1626912000000|2021-07-22 00:00:00|70.97|68.77|71.14|68.94|71.14|68.94|70.97|68.77|0
1626912010000|2021-07-22 00:00:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1626912020000|2021-07-22 00:00:20|70.97|68.77|71.05|68.85|71.05|68.85|70.97|68.77|0
1626912050000|2021-07-22 00:00:50|71.1|68.9|71.05|68.85|71.1|68.9|71.05|68.85|0
1626912060000|2021-07-22 00:01:00|71.14|68.94|71.23|69.03|71.23|69.03|71.14|68.94|0
1626912070000|2021-07-22 00:01:10|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626912080000|2021-07-22 00:01:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1626912100000|2021-07-22 00:01:40|70.88|68.68|70.97|68.77|70.97|68.77|70.88|68.68|0
1626912110000|2021-07-22 00:01:50|71.05|68.85|70.97|68.77|71.05|68.85|70.97|68.77|0
1626912120000|2021-07-22 00:02:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626912150000|2021-07-22 00:02:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626912160000|2021-07-22 00:02:40|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1626912170000|2021-07-22 00:02:50|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626912190000|2021-07-22 00:03:10|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1626912220000|2021-07-22 00:03:40|70.88|68.68|70.97|68.77|70.97|68.77|70.88|68.68|0
1626912230000|2021-07-22 00:03:50|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1626912240000|2021-07-22 00:04:00|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1626912250000|2021-07-22 00:04:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912260000|2021-07-22 00:04:20|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1626912270000|2021-07-22 00:04:30|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1626912280000|2021-07-22 00:04:40|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1626912290000|2021-07-22 00:04:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912310000|2021-07-22 00:05:10|71.01|68.81|71.05|68.85|71.05|68.85|71.01|68.81|0
1626912320000|2021-07-22 00:05:20|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626912340000|2021-07-22 00:05:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626912350000|2021-07-22 00:05:50|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1626912360000|2021-07-22 00:06:00|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626912370000|2021-07-22 00:06:10|71.31|69.11|71.31|69.11|71.31|69.11|71.22|69.02|0
1626912390000|2021-07-22 00:06:30|71.4|69.2|71.48|69.28|71.48|69.28|71.4|69.2|0
1626912420000|2021-07-22 00:07:00|71.57|69.37|71.48|69.28|71.57|69.37|71.48|69.28|0
1626912430000|2021-07-22 00:07:10|71.53|69.33|71.48|69.28|71.53|69.33|71.48|69.28|0
1626912440000|2021-07-22 00:07:20|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1626912450000|2021-07-22 00:07:30|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1626912490000|2021-07-22 00:08:10|71.22|69.02|71.22|69.02|71.31|69.11|71.22|69.02|0
1626912510000|2021-07-22 00:08:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626912520000|2021-07-22 00:08:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626912530000|2021-07-22 00:08:50|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1626912540000|2021-07-22 00:09:00|71.14|68.94|71.22|69.02|71.22|69.02|71.14|68.94|0
1626912550000|2021-07-22 00:09:10|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626912560000|2021-07-22 00:09:20|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626912570000|2021-07-22 00:09:30|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1626912600000|2021-07-22 00:10:00|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1626912610000|2021-07-22 00:10:10|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1626912620000|2021-07-22 00:10:20|71.13|68.93|71.05|68.85|71.13|68.93|71.05|68.85|0
1626912640000|2021-07-22 00:10:40|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912660000|2021-07-22 00:11:00|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1626912670000|2021-07-22 00:11:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912680000|2021-07-22 00:11:20|71.01|68.81|71.05|68.85|71.05|68.85|71.01|68.81|0
1626912690000|2021-07-22 00:11:30|70.96|68.76|70.96|68.76|71.01|68.81|70.96|68.76|0
1626912700000|2021-07-22 00:11:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626912720000|2021-07-22 00:12:00|71.13|68.93|71.05|68.85|71.13|68.93|71.05|68.85|0
1626912740000|2021-07-22 00:12:20|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912750000|2021-07-22 00:12:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626912770000|2021-07-22 00:12:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1626912780000|2021-07-22 00:13:00|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912790000|2021-07-22 00:13:10|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1626912800000|2021-07-22 00:13:20|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1626912810000|2021-07-22 00:13:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912820000|2021-07-22 00:13:40|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1626912840000|2021-07-22 00:14:00|70.87|68.67|70.87|68.67|70.96|68.76|70.87|68.67|0
1626912850000|2021-07-22 00:14:10|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1626912860000|2021-07-22 00:14:20|70.83|68.63|70.79|68.59|70.83|68.63|70.79|68.59|0
1626912880000|2021-07-22 00:14:40|70.7|68.5|70.74|68.54|70.74|68.54|70.7|68.5|0
1626912890000|2021-07-22 00:14:50|70.7|68.5|70.79|68.59|70.79|68.59|70.7|68.5|0
1626912900000|2021-07-22 00:15:00|70.7|68.5|70.7|68.5|70.74|68.54|70.7|68.5|0
1626912910000|2021-07-22 00:15:10|70.79|68.59|70.87|68.67|70.87|68.67|70.79|68.59|0
1626912920000|2021-07-22 00:15:20|71.04|68.84|70.96|68.76|71.04|68.84|70.96|68.76|0
1626912930000|2021-07-22 00:15:30|71.04|68.84|70.96|68.76|71.04|68.84|70.96|68.76|0
1626912940000|2021-07-22 00:15:40|71.04|68.84|70.96|68.76|71.04|68.84|70.96|68.76|0
1626912960000|2021-07-22 00:16:00|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626912980000|2021-07-22 00:16:20|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626912990000|2021-07-22 00:16:30|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913000000|2021-07-22 00:16:40|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1626913010000|2021-07-22 00:16:50|70.87|68.67|70.96|68.76|70.96|68.76|70.87|68.67|0
1626913030000|2021-07-22 00:17:10|70.92|68.72|70.87|68.67|70.92|68.72|70.87|68.67|0
1626913060000|2021-07-22 00:17:40|70.78|68.58|70.87|68.67|70.87|68.67|70.78|68.58|0
1626913080000|2021-07-22 00:18:00|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626913120000|2021-07-22 00:18:40|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626913130000|2021-07-22 00:18:50|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913140000|2021-07-22 00:19:00|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626913150000|2021-07-22 00:19:10|70.83|68.63|70.78|68.58|70.83|68.63|70.78|68.58|0
1626913160000|2021-07-22 00:19:20|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913170000|2021-07-22 00:19:30|70.83|68.63|70.87|68.67|70.87|68.67|70.83|68.63|0
1626913190000|2021-07-22 00:19:50|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1626913200000|2021-07-22 00:20:00|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913250000|2021-07-22 00:20:50|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1626913260000|2021-07-22 00:21:00|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626913270000|2021-07-22 00:21:10|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626913280000|2021-07-22 00:21:20|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626913290000|2021-07-22 00:21:30|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1626913300000|2021-07-22 00:21:40|70.61|68.41|70.57|68.37|70.61|68.41|70.57|68.37|0
1626913310000|2021-07-22 00:21:50|70.61|68.41|70.52|68.32|70.61|68.41|70.52|68.32|0
1626913320000|2021-07-22 00:22:00|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626913330000|2021-07-22 00:22:10|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626913370000|2021-07-22 00:22:50|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626913390000|2021-07-22 00:23:10|70.87|68.67|70.95|68.75|70.95|68.75|70.87|68.67|0
1626913400000|2021-07-22 00:23:20|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1626913430000|2021-07-22 00:23:50|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913440000|2021-07-22 00:24:00|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1626913470000|2021-07-22 00:24:30|70.91|68.71|70.87|68.67|70.91|68.71|70.87|68.67|0
1626913480000|2021-07-22 00:24:40|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626913490000|2021-07-22 00:24:50|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626913510000|2021-07-22 00:25:10|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1626913560000|2021-07-22 00:26:00|70.82|68.62|70.78|68.58|70.86|68.66|70.78|68.58|0
1626913580000|2021-07-22 00:26:20|70.74|68.54|70.78|68.58|70.78|68.58|70.74|68.54|0
1626913590000|2021-07-22 00:26:30|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1626913600000|2021-07-22 00:26:40|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1626913630000|2021-07-22 00:27:10|71.04|68.84|70.95|68.75|71.04|68.84|70.95|68.75|0
1626913720000|2021-07-22 00:28:40|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1626913740000|2021-07-22 00:29:00|70.99|68.79|71.04|68.84|71.04|68.84|70.99|68.79|0
1626913760000|2021-07-22 00:29:20|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626913770000|2021-07-22 00:29:30|71.08|68.88|71.04|68.84|71.08|68.88|71.04|68.84|0
1626913780000|2021-07-22 00:29:40|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626913790000|2021-07-22 00:29:50|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626913800000|2021-07-22 00:30:00|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626913810000|2021-07-22 00:30:10|71.29|69.09|71.21|69.01|71.29|69.09|71.21|69.01|0
1626913870000|2021-07-22 00:31:10|71.25|69.05|71.21|69.01|71.29|69.09|71.21|69.01|0
1626913910000|2021-07-22 00:31:50|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626913950000|2021-07-22 00:32:30|71.38|69.18|71.47|69.27|71.47|69.27|71.38|69.18|0
1626913980000|2021-07-22 00:33:00|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1626913990000|2021-07-22 00:33:10|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1626914000000|2021-07-22 00:33:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1626914010000|2021-07-22 00:33:30|71.42|69.22|71.38|69.18|71.42|69.22|71.38|69.18|0
1626914020000|2021-07-22 00:33:40|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626914100000|2021-07-22 00:35:00|71.25|69.05|71.29|69.09|71.29|69.09|71.25|69.05|0
1626914110000|2021-07-22 00:35:10|71.25|69.05|71.2|69|71.25|69.05|71.2|69|0
1626914120000|2021-07-22 00:35:20|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1626914160000|2021-07-22 00:36:00|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626914180000|2021-07-22 00:36:20|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626914190000|2021-07-22 00:36:30|71.2|69|71.2|69|71.2|69|71.2|69|0
1626914200000|2021-07-22 00:36:40|71.25|69.05|71.29|69.09|71.29|69.09|71.25|69.05|0
1626914220000|2021-07-22 00:37:00|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1626914230000|2021-07-22 00:37:10|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626914250000|2021-07-22 00:37:30|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1626914260000|2021-07-22 00:37:40|71.42|69.22|71.38|69.18|71.46|69.26|71.38|69.18|0
1626914270000|2021-07-22 00:37:50|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626914280000|2021-07-22 00:38:00|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1626914300000|2021-07-22 00:38:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1626914320000|2021-07-22 00:38:40|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1626914330000|2021-07-22 00:38:50|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626914360000|2021-07-22 00:39:20|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626914380000|2021-07-22 00:39:40|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1626914390000|2021-07-22 00:39:50|71.55|69.35|71.46|69.26|71.55|69.35|71.46|69.26|0
1626914400000|2021-07-22 00:40:00|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1626914460000|2021-07-22 00:41:00|71.51|69.31|71.51|69.31|71.51|69.31|71.46|69.26|0
1626914470000|2021-07-22 00:41:10|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626914480000|2021-07-22 00:41:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626914520000|2021-07-22 00:42:00|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1626914530000|2021-07-22 00:42:10|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1626914560000|2021-07-22 00:42:40|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626914620000|2021-07-22 00:43:40|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626914640000|2021-07-22 00:44:00|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626914650000|2021-07-22 00:44:10|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1626914660000|2021-07-22 00:44:20|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1626914670000|2021-07-22 00:44:30|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1626914680000|2021-07-22 00:44:40|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1626914690000|2021-07-22 00:44:50|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1626914700000|2021-07-22 00:45:00|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1626914710000|2021-07-22 00:45:10|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1626914720000|2021-07-22 00:45:20|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1626914730000|2021-07-22 00:45:30|71.68|69.48|71.63|69.43|71.68|69.48|71.63|69.43|0
1626914760000|2021-07-22 00:46:00|71.55|69.35|71.63|69.43|71.63|69.43|71.55|69.35|0
1626914800000|2021-07-22 00:46:40|71.54|69.34|71.63|69.43|71.63|69.43|71.54|69.34|0
1626914830000|2021-07-22 00:47:10|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1626914870000|2021-07-22 00:47:50|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1626914910000|2021-07-22 00:48:30|71.63|69.43|71.46|69.26|71.63|69.43|71.46|69.26|0
1626914920000|2021-07-22 00:48:40|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1626915020000|2021-07-22 00:50:20|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626915030000|2021-07-22 00:50:30|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1626915050000|2021-07-22 00:50:50|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626915060000|2021-07-22 00:51:00|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626915170000|2021-07-22 00:52:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626915200000|2021-07-22 00:53:20|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1626915210000|2021-07-22 00:53:30|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626915220000|2021-07-22 00:53:40|71.45|69.25|71.37|69.17|71.45|69.25|71.37|69.17|0
1626915230000|2021-07-22 00:53:50|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1626915260000|2021-07-22 00:54:20|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1626915300000|2021-07-22 00:55:00|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1626915320000|2021-07-22 00:55:20|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1626915330000|2021-07-22 00:55:30|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1626915340000|2021-07-22 00:55:40|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1626915420000|2021-07-22 00:57:00|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1626915450000|2021-07-22 00:57:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1626915470000|2021-07-22 00:57:50|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1626915480000|2021-07-22 00:58:00|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1626915510000|2021-07-22 00:58:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1626915520000|2021-07-22 00:58:40|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1626915540000|2021-07-22 00:59:00|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1626915550000|2021-07-22 00:59:10|71.62|69.42|71.71|69.51|71.71|69.51|71.62|69.42|0
1626915570000|2021-07-22 00:59:30|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1626915580000|2021-07-22 00:59:40|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1626915600000|2021-07-22 01:00:00|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1626915610000|2021-07-22 01:00:10|71.71|69.51|71.71|69.51|71.71|69.51|71.67|69.47|0
1626915630000|2021-07-22 01:00:30|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1626915650000|2021-07-22 01:00:50|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1626915660000|2021-07-22 01:01:00|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1626915670000|2021-07-22 01:01:10|71.62|69.42|71.71|69.51|71.71|69.51|71.62|69.42|0
1626915710000|2021-07-22 01:01:50|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1626915730000|2021-07-22 01:02:10|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626915750000|2021-07-22 01:02:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1626915760000|2021-07-22 01:02:40|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626915780000|2021-07-22 01:03:00|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1626915840000|2021-07-22 01:04:00|71.53|69.33|71.62|69.42|71.62|69.42|71.53|69.33|0
1626915870000|2021-07-22 01:04:30|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1626915880000|2021-07-22 01:04:40|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1626915910000|2021-07-22 01:05:10|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626915920000|2021-07-22 01:05:20|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1626915950000|2021-07-22 01:05:50|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1626915960000|2021-07-22 01:06:00|71.45|69.25|71.53|69.33|71.53|69.33|71.45|69.25|0
1626916010000|2021-07-22 01:06:50|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916020000|2021-07-22 01:07:00|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626916030000|2021-07-22 01:07:10|71.44|69.24|71.53|69.33|71.53|69.33|71.44|69.24|0
1626916050000|2021-07-22 01:07:30|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916080000|2021-07-22 01:08:00|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626916120000|2021-07-22 01:08:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916200000|2021-07-22 01:10:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1626916210000|2021-07-22 01:10:10|71.44|69.24|71.49|69.29|71.49|69.29|71.44|69.24|0
1626916220000|2021-07-22 01:10:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626916230000|2021-07-22 01:10:30|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916240000|2021-07-22 01:10:40|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1626916250000|2021-07-22 01:10:50|71.49|69.29|71.53|69.33|71.53|69.33|71.49|69.29|0
1626916260000|2021-07-22 01:11:00|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916300000|2021-07-22 01:11:40|71.4|69.2|71.35|69.15|71.4|69.2|71.35|69.15|0
1626916330000|2021-07-22 01:12:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916340000|2021-07-22 01:12:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916360000|2021-07-22 01:12:40|71.27|69.07|71.27|69.07|71.31|69.11|71.27|69.07|0
1626916450000|2021-07-22 01:14:10|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626916470000|2021-07-22 01:14:30|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626916480000|2021-07-22 01:14:40|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626916490000|2021-07-22 01:14:50|71.09|68.89|71.18|68.98|71.18|68.98|71.09|68.89|0
1626916500000|2021-07-22 01:15:00|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626916510000|2021-07-22 01:15:10|71.01|68.81|71.01|68.81|71.05|68.85|71.01|68.81|0
1626916520000|2021-07-22 01:15:20|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626916530000|2021-07-22 01:15:30|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626916590000|2021-07-22 01:16:30|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626916600000|2021-07-22 01:16:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916610000|2021-07-22 01:16:50|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916620000|2021-07-22 01:17:00|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916630000|2021-07-22 01:17:10|71.4|69.2|71.44|69.24|71.44|69.24|71.4|69.2|0
1626916640000|2021-07-22 01:17:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916650000|2021-07-22 01:17:30|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1626916660000|2021-07-22 01:17:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916680000|2021-07-22 01:18:00|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916720000|2021-07-22 01:18:40|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626916740000|2021-07-22 01:19:00|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1626916760000|2021-07-22 01:19:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1626916770000|2021-07-22 01:19:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916800000|2021-07-22 01:20:00|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626916820000|2021-07-22 01:20:20|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626916850000|2021-07-22 01:20:50|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1626916860000|2021-07-22 01:21:00|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626916870000|2021-07-22 01:21:10|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626916890000|2021-07-22 01:21:30|71.17|68.97|71.26|69.06|71.26|69.06|71.17|68.97|0
1626916900000|2021-07-22 01:21:40|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626916910000|2021-07-22 01:21:50|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626916950000|2021-07-22 01:22:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626916960000|2021-07-22 01:22:40|71.26|69.06|71.31|69.11|71.31|69.11|71.26|69.06|0
1626916970000|2021-07-22 01:22:50|71.35|69.15|71.26|69.06|71.35|69.15|71.26|69.06|0
1626916980000|2021-07-22 01:23:00|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1626916990000|2021-07-22 01:23:10|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1626917000000|2021-07-22 01:23:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626917010000|2021-07-22 01:23:30|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1626917050000|2021-07-22 01:24:10|71.35|69.15|71.43|69.23|71.43|69.23|71.35|69.15|0
1626917070000|2021-07-22 01:24:30|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1626917100000|2021-07-22 01:25:00|71.48|69.28|71.48|69.28|71.48|69.28|71.43|69.23|0
1626917110000|2021-07-22 01:25:10|71.43|69.23|71.48|69.28|71.52|69.32|71.43|69.23|0
1626917120000|2021-07-22 01:25:20|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1626917130000|2021-07-22 01:25:30|71.48|69.28|71.35|69.15|71.48|69.28|71.35|69.15|0
1626917150000|2021-07-22 01:25:50|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1626917190000|2021-07-22 01:26:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1626917210000|2021-07-22 01:26:50|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1626917220000|2021-07-22 01:27:00|71.43|69.23|71.34|69.14|71.43|69.23|71.34|69.14|0
1626917250000|2021-07-22 01:27:30|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1626917260000|2021-07-22 01:27:40|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1626917280000|2021-07-22 01:28:00|71.48|69.28|71.43|69.23|71.48|69.28|71.43|69.23|0
1626917360000|2021-07-22 01:29:20|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1626917370000|2021-07-22 01:29:30|71.43|69.23|71.43|69.23|71.48|69.28|71.43|69.23|0
1626917400000|2021-07-22 01:30:00|71.34|69.14|71.43|69.23|71.43|69.23|71.34|69.14|0
1626917410000|2021-07-22 01:30:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1626917420000|2021-07-22 01:30:20|71.26|69.06|71.43|69.23|71.43|69.23|71.26|69.06|0
1626917430000|2021-07-22 01:30:30|71.47|69.27|71.52|69.32|71.52|69.32|71.43|69.23|0
1626917460000|2021-07-22 01:31:00|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1626917470000|2021-07-22 01:31:10|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1626917480000|2021-07-22 01:31:20|71.34|69.14|71.39|69.19|71.43|69.23|71.34|69.14|0
1626917490000|2021-07-22 01:31:30|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1626917500000|2021-07-22 01:31:40|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1626917510000|2021-07-22 01:31:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1626917520000|2021-07-22 01:32:00|71.43|69.23|71.34|69.14|71.43|69.23|71.34|69.14|0
1626917550000|2021-07-22 01:32:30|71.3|69.1|71.25|69.05|71.3|69.1|71.25|69.05|0
1626917560000|2021-07-22 01:32:40|71.34|69.14|71.25|69.05|71.34|69.14|71.25|69.05|0
1626917570000|2021-07-22 01:32:50|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1626917580000|2021-07-22 01:33:00|71.25|69.05|71.3|69.1|71.3|69.1|71.25|69.05|0
1626917590000|2021-07-22 01:33:10|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1626917600000|2021-07-22 01:33:20|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1626917640000|2021-07-22 01:34:00|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1626917650000|2021-07-22 01:34:10|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1626917660000|2021-07-22 01:34:20|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626917670000|2021-07-22 01:34:30|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1626917680000|2021-07-22 01:34:40|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1626917690000|2021-07-22 01:34:50|71.08|68.88|70.99|68.79|71.08|68.88|70.99|68.79|0
1626917700000|2021-07-22 01:35:00|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1626917710000|2021-07-22 01:35:10|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626917720000|2021-07-22 01:35:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626917760000|2021-07-22 01:36:00|70.56|68.36|70.65|68.45|70.65|68.45|70.56|68.36|0
1626917770000|2021-07-22 01:36:10|70.61|68.41|70.65|68.45|70.65|68.45|70.56|68.36|0
1626917780000|2021-07-22 01:36:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626917790000|2021-07-22 01:36:30|70.69|68.49|70.69|68.49|70.69|68.49|70.65|68.45|0
1626917800000|2021-07-22 01:36:40|70.73|68.53|70.73|68.53|70.73|68.53|70.65|68.45|0
1626917810000|2021-07-22 01:36:50|70.82|68.62|70.82|68.62|70.82|68.62|70.73|68.53|0
1626917820000|2021-07-22 01:37:00|70.78|68.58|70.82|68.62|70.82|68.62|70.73|68.53|0
1626917850000|2021-07-22 01:37:30|70.9|68.7|70.86|68.66|70.9|68.7|70.86|68.66|0
1626917860000|2021-07-22 01:37:40|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626917890000|2021-07-22 01:38:10|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626917900000|2021-07-22 01:38:20|70.86|68.66|70.9|68.7|70.9|68.7|70.86|68.66|0
1626917910000|2021-07-22 01:38:30|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1626917920000|2021-07-22 01:38:40|70.82|68.62|70.9|68.7|70.9|68.7|70.82|68.62|0
1626917940000|2021-07-22 01:39:00|70.82|68.62|70.73|68.53|70.82|68.62|70.73|68.53|0
1626917950000|2021-07-22 01:39:10|70.82|68.62|70.82|68.62|70.9|68.7|70.82|68.62|0
1626917970000|2021-07-22 01:39:30|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1626917980000|2021-07-22 01:39:40|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626918000000|2021-07-22 01:40:00|70.99|68.79|70.9|68.7|70.99|68.79|70.9|68.7|0
1626918010000|2021-07-22 01:40:10|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626918020000|2021-07-22 01:40:20|70.73|68.53|70.82|68.62|70.82|68.62|70.73|68.53|0
1626918040000|2021-07-22 01:40:40|70.73|68.53|70.73|68.53|70.82|68.62|70.73|68.53|0
1626918050000|2021-07-22 01:40:50|70.77|68.57|70.77|68.57|70.82|68.62|70.77|68.57|0
1626918060000|2021-07-22 01:41:00|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626918070000|2021-07-22 01:41:10|70.64|68.44|70.73|68.53|70.73|68.53|70.64|68.44|0
1626918080000|2021-07-22 01:41:20|70.69|68.49|70.64|68.44|70.69|68.49|70.64|68.44|0
1626918090000|2021-07-22 01:41:30|70.56|68.36|70.47|68.27|70.56|68.36|70.47|68.27|0
1626918130000|2021-07-22 01:42:10|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1626918140000|2021-07-22 01:42:20|70.47|68.27|70.38|68.18|70.47|68.27|70.38|68.18|0
1626918150000|2021-07-22 01:42:30|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1626918160000|2021-07-22 01:42:40|70.43|68.23|70.34|68.14|70.43|68.23|70.34|68.14|0
1626918170000|2021-07-22 01:42:50|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1626918200000|2021-07-22 01:43:20|70.34|68.14|70.38|68.18|70.38|68.18|70.3|68.1|0
1626918230000|2021-07-22 01:43:50|70.47|68.27|70.38|68.18|70.47|68.27|70.38|68.18|0
1626918240000|2021-07-22 01:44:00|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1626918260000|2021-07-22 01:44:20|70.21|68.01|70.21|68.01|70.3|68.1|70.21|68.01|0
1626918280000|2021-07-22 01:44:40|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1626918290000|2021-07-22 01:44:50|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1626918300000|2021-07-22 01:45:00|70.3|68.1|70.21|68.01|70.3|68.1|70.21|68.01|0
1626918310000|2021-07-22 01:45:10|70.26|68.06|70.21|68.01|70.26|68.06|70.21|68.01|0
1626918330000|2021-07-22 01:45:30|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1626918340000|2021-07-22 01:45:40|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1626918350000|2021-07-22 01:45:50|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1626918430000|2021-07-22 01:47:10|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1626918440000|2021-07-22 01:47:20|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1626918470000|2021-07-22 01:47:50|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1626918480000|2021-07-22 01:48:00|70.34|68.14|70.43|68.23|70.43|68.23|70.34|68.14|0
1626918490000|2021-07-22 01:48:10|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1626918560000|2021-07-22 01:49:20|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1626918570000|2021-07-22 01:49:30|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1626918580000|2021-07-22 01:49:40|70.34|68.14|70.29|68.09|70.34|68.14|70.29|68.09|0
1626918590000|2021-07-22 01:49:50|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1626918600000|2021-07-22 01:50:00|70.34|68.14|70.29|68.09|70.34|68.14|70.29|68.09|0
1626918620000|2021-07-22 01:50:20|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1626918670000|2021-07-22 01:51:10|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1626918680000|2021-07-22 01:51:20|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1626918690000|2021-07-22 01:51:30|70.25|68.05|70.38|68.18|70.38|68.18|70.21|68.01|0
1626918720000|2021-07-22 01:52:00|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1626918730000|2021-07-22 01:52:10|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1626918740000|2021-07-22 01:52:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626918750000|2021-07-22 01:52:30|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1626918760000|2021-07-22 01:52:40|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626918770000|2021-07-22 01:52:50|70.38|68.18|70.46|68.26|70.46|68.26|70.38|68.18|0
1626918780000|2021-07-22 01:53:00|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1626918790000|2021-07-22 01:53:10|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1626918800000|2021-07-22 01:53:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626918860000|2021-07-22 01:54:20|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1626918870000|2021-07-22 01:54:30|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626918890000|2021-07-22 01:54:50|70.51|68.31|70.55|68.35|70.55|68.35|70.51|68.31|0
1626918920000|2021-07-22 01:55:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626918940000|2021-07-22 01:55:40|70.42|68.22|70.46|68.26|70.46|68.26|70.42|68.22|0
1626918950000|2021-07-22 01:55:50|70.42|68.22|70.38|68.18|70.42|68.22|70.38|68.18|0
1626918960000|2021-07-22 01:56:00|70.46|68.26|70.38|68.18|70.46|68.26|70.38|68.18|0
1626918970000|2021-07-22 01:56:10|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1626918990000|2021-07-22 01:56:30|70.37|68.17|70.29|68.09|70.37|68.17|70.29|68.09|0
1626919010000|2021-07-22 01:56:50|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1626919050000|2021-07-22 01:57:30|70.33|68.13|70.37|68.17|70.37|68.17|70.33|68.13|0
1626919060000|2021-07-22 01:57:40|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1626919080000|2021-07-22 01:58:00|70.37|68.17|70.33|68.13|70.37|68.17|70.33|68.13|0
1626919090000|2021-07-22 01:58:10|70.29|68.09|70.33|68.13|70.33|68.13|70.29|68.09|0
1626919100000|2021-07-22 01:58:20|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1626919110000|2021-07-22 01:58:30|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1626919130000|2021-07-22 01:58:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1626919140000|2021-07-22 01:59:00|70.29|68.09|70.33|68.13|70.33|68.13|70.29|68.09|0
1626919150000|2021-07-22 01:59:10|70.37|68.17|70.37|68.17|70.37|68.17|70.33|68.13|0
1626919160000|2021-07-22 01:59:20|70.42|68.22|70.46|68.26|70.46|68.26|70.42|68.22|0
1626919170000|2021-07-22 01:59:30|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1626919180000|2021-07-22 01:59:40|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626919200000|2021-07-22 02:00:00|70.42|68.22|70.46|68.26|70.46|68.26|70.42|68.22|0
1626919210000|2021-07-22 02:00:10|70.37|68.17|70.46|68.26|70.46|68.26|70.37|68.17|0
1626919230000|2021-07-22 02:00:30|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1626919260000|2021-07-22 02:01:00|70.33|68.13|70.37|68.17|70.37|68.17|70.29|68.09|0
1626919270000|2021-07-22 02:01:10|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626919280000|2021-07-22 02:01:20|70.5|68.3|70.46|68.26|70.54|68.34|70.46|68.26|0
1626919320000|2021-07-22 02:02:00|70.54|68.34|70.46|68.26|70.54|68.34|70.46|68.26|0
1626919330000|2021-07-22 02:02:10|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626919350000|2021-07-22 02:02:30|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626919360000|2021-07-22 02:02:40|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1626919370000|2021-07-22 02:02:50|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1626919380000|2021-07-22 02:03:00|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1626919390000|2021-07-22 02:03:10|70.46|68.26|70.54|68.34|70.54|68.34|70.46|68.26|0
1626919420000|2021-07-22 02:03:40|70.5|68.3|70.54|68.34|70.54|68.34|70.5|68.3|0
1626919470000|2021-07-22 02:04:30|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626919480000|2021-07-22 02:04:40|70.71|68.51|70.76|68.56|70.76|68.56|70.71|68.51|0
1626919490000|2021-07-22 02:04:50|70.8|68.6|70.8|68.6|70.8|68.6|70.71|68.51|0
1626919510000|2021-07-22 02:05:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919520000|2021-07-22 02:05:20|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626919540000|2021-07-22 02:05:40|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626919560000|2021-07-22 02:06:00|70.63|68.43|70.59|68.39|70.63|68.43|70.59|68.39|0
1626919570000|2021-07-22 02:06:10|70.54|68.34|70.63|68.43|70.63|68.43|70.54|68.34|0
1626919590000|2021-07-22 02:06:30|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919600000|2021-07-22 02:06:40|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626919610000|2021-07-22 02:06:50|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919620000|2021-07-22 02:07:00|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1626919630000|2021-07-22 02:07:10|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626919640000|2021-07-22 02:07:20|70.71|68.51|70.71|68.51|70.71|68.51|70.67|68.47|0
1626919650000|2021-07-22 02:07:30|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626919660000|2021-07-22 02:07:40|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919700000|2021-07-22 02:08:20|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1626919710000|2021-07-22 02:08:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626919740000|2021-07-22 02:09:00|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919770000|2021-07-22 02:09:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626919800000|2021-07-22 02:10:00|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626919810000|2021-07-22 02:10:10|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626919870000|2021-07-22 02:11:10|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626919890000|2021-07-22 02:11:30|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626919950000|2021-07-22 02:12:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626919990000|2021-07-22 02:13:10|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1626920040000|2021-07-22 02:14:00|70.45|68.25|70.54|68.34|70.54|68.34|70.45|68.25|0
1626920050000|2021-07-22 02:14:10|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1626920060000|2021-07-22 02:14:20|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626920080000|2021-07-22 02:14:40|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626920110000|2021-07-22 02:15:10|70.54|68.34|70.53|68.33|70.54|68.34|70.53|68.33|0
1626920140000|2021-07-22 02:15:40|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1626920160000|2021-07-22 02:16:00|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1626920170000|2021-07-22 02:16:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1626920180000|2021-07-22 02:16:20|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1626920200000|2021-07-22 02:16:40|70.49|68.29|70.62|68.42|70.62|68.42|70.49|68.29|0
1626920240000|2021-07-22 02:17:20|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1626920250000|2021-07-22 02:17:30|70.66|68.46|70.71|68.51|70.71|68.51|70.66|68.46|0
1626920280000|2021-07-22 02:18:00|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626920290000|2021-07-22 02:18:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626920320000|2021-07-22 02:18:40|70.62|68.42|70.71|68.51|70.71|68.51|70.62|68.42|0
1626920340000|2021-07-22 02:19:00|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1626920350000|2021-07-22 02:19:10|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626920400000|2021-07-22 02:20:00|70.53|68.33|70.58|68.38|70.58|68.38|70.53|68.33|0
1626920410000|2021-07-22 02:20:10|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1626920440000|2021-07-22 02:20:40|70.62|68.42|70.53|68.33|70.62|68.42|70.53|68.33|0
1626920470000|2021-07-22 02:21:10|70.58|68.38|70.53|68.33|70.62|68.42|70.53|68.33|0
1626920520000|2021-07-22 02:22:00|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1626920580000|2021-07-22 02:23:00|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1626920620000|2021-07-22 02:23:40|70.44|68.24|70.53|68.33|70.53|68.33|70.44|68.24|0
1626920640000|2021-07-22 02:24:00|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1626920650000|2021-07-22 02:24:10|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1626920690000|2021-07-22 02:24:50|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1626920720000|2021-07-22 02:25:20|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1626920750000|2021-07-22 02:25:50|70.36|68.16|70.36|68.16|70.44|68.24|70.36|68.16|0
1626920770000|2021-07-22 02:26:10|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1626920830000|2021-07-22 02:27:10|70.49|68.29|70.44|68.24|70.49|68.29|70.44|68.24|0
1626920840000|2021-07-22 02:27:20|70.49|68.29|70.53|68.33|70.53|68.33|70.44|68.24|0
1626920910000|2021-07-22 02:28:30|70.57|68.37|70.61|68.41|70.61|68.41|70.53|68.33|0
1626920930000|2021-07-22 02:28:50|70.57|68.37|70.61|68.41|70.61|68.41|70.53|68.33|0
1626920940000|2021-07-22 02:29:00|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1626920980000|2021-07-22 02:29:40|70.57|68.37|70.57|68.37|70.61|68.41|70.57|68.37|0
1626920990000|2021-07-22 02:29:50|70.53|68.33|70.57|68.37|70.57|68.37|70.53|68.33|0
1626921000000|2021-07-22 02:30:00|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626921010000|2021-07-22 02:30:10|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1626921020000|2021-07-22 02:30:20|70.57|68.37|70.53|68.33|70.57|68.37|70.53|68.33|0
1626921040000|2021-07-22 02:30:40|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1626921060000|2021-07-22 02:31:00|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1626921130000|2021-07-22 02:32:10|70.35|68.15|70.44|68.24|70.44|68.24|70.35|68.15|0
1626921140000|2021-07-22 02:32:20|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1626921160000|2021-07-22 02:32:40|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1626921210000|2021-07-22 02:33:30|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1626921270000|2021-07-22 02:34:30|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626921300000|2021-07-22 02:35:00|70.61|68.41|70.69|68.49|70.69|68.49|70.61|68.41|0
1626921320000|2021-07-22 02:35:20|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626921430000|2021-07-22 02:37:10|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626921450000|2021-07-22 02:37:30|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1626921460000|2021-07-22 02:37:40|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626921470000|2021-07-22 02:37:50|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626921510000|2021-07-22 02:38:30|70.65|68.45|70.69|68.49|70.69|68.49|70.61|68.41|0
1626921520000|2021-07-22 02:38:40|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1626921540000|2021-07-22 02:39:00|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1626921550000|2021-07-22 02:39:10|70.52|68.32|70.61|68.41|70.61|68.41|70.52|68.32|0
1626921560000|2021-07-22 02:39:20|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1626921590000|2021-07-22 02:39:50|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1626921600000|2021-07-22 02:40:00|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1626921620000|2021-07-22 02:40:20|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1626921730000|2021-07-22 02:42:10|70.52|68.32|70.6|68.4|70.6|68.4|70.52|68.32|0
1626921820000|2021-07-22 02:43:40|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626921840000|2021-07-22 02:44:00|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1626921910000|2021-07-22 02:45:10|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1626921920000|2021-07-22 02:45:20|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1626921930000|2021-07-22 02:45:30|70.95|68.75|71.03|68.83|71.03|68.83|70.95|68.75|0
1626921940000|2021-07-22 02:45:40|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626921970000|2021-07-22 02:46:10|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626921980000|2021-07-22 02:46:20|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626922020000|2021-07-22 02:47:00|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626922030000|2021-07-22 02:47:10|70.95|68.75|71.03|68.83|71.03|68.83|70.95|68.75|0
1626922040000|2021-07-22 02:47:20|70.99|68.79|71.03|68.83|71.03|68.83|70.99|68.79|0
1626922080000|2021-07-22 02:48:00|71.08|68.88|71.12|68.92|71.12|68.92|71.03|68.83|0
1626922090000|2021-07-22 02:48:10|70.95|68.75|71.12|68.92|71.12|68.92|70.95|68.75|0
1626922110000|2021-07-22 02:48:30|71.16|68.96|71.12|68.92|71.21|69.01|71.12|68.92|0
1626922120000|2021-07-22 02:48:40|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1626922130000|2021-07-22 02:48:50|71.03|68.83|71.08|68.88|71.12|68.92|71.03|68.83|0
1626922140000|2021-07-22 02:49:00|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626922200000|2021-07-22 02:50:00|71.16|68.96|71.29|69.09|71.29|69.09|71.16|68.96|0
1626922210000|2021-07-22 02:50:10|71.2|69|71.2|69|71.25|69.05|71.2|69|0
1626922230000|2021-07-22 02:50:30|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626922240000|2021-07-22 02:50:40|71.03|68.83|71.12|68.92|71.12|68.92|71.03|68.83|0
1626922280000|2021-07-22 02:51:20|71.16|68.96|71.12|68.92|71.2|69|71.12|68.92|0
1626922310000|2021-07-22 02:51:50|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626922320000|2021-07-22 02:52:00|71.07|68.87|71.12|68.92|71.12|68.92|71.07|68.87|0
1626922360000|2021-07-22 02:52:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1626922390000|2021-07-22 02:53:10|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626922400000|2021-07-22 02:53:20|71.2|69|71.2|69|71.2|69|71.2|69|0
1626922420000|2021-07-22 02:53:40|71.12|68.92|71.2|69|71.2|69|71.12|68.92|0
1626922500000|2021-07-22 02:55:00|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1626922510000|2021-07-22 02:55:10|71.11|68.91|71.03|68.83|71.11|68.91|71.03|68.83|0
1626922520000|2021-07-22 02:55:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1626922530000|2021-07-22 02:55:30|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626922580000|2021-07-22 02:56:20|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1626922600000|2021-07-22 02:56:40|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626922610000|2021-07-22 02:56:50|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1626922640000|2021-07-22 02:57:20|70.98|68.78|71.07|68.87|71.07|68.87|70.98|68.78|0
1626922650000|2021-07-22 02:57:30|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1626922670000|2021-07-22 02:57:50|71.07|68.87|71.03|68.83|71.07|68.87|71.03|68.83|0
1626922690000|2021-07-22 02:58:10|71.11|68.91|71.11|68.91|71.11|68.91|71.07|68.87|0
1626922710000|2021-07-22 02:58:30|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626922720000|2021-07-22 02:58:40|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1626922730000|2021-07-22 02:58:50|71.07|68.87|71.03|68.83|71.07|68.87|71.03|68.83|0
1626922740000|2021-07-22 02:59:00|71.07|68.87|71.02|68.82|71.07|68.87|71.02|68.82|0
1626922750000|2021-07-22 02:59:10|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1626922760000|2021-07-22 02:59:20|71.2|69|71.2|69|71.2|69|71.2|69|0
1626922800000|2021-07-22 03:00:00|71.11|68.91|71.16|68.96|71.16|68.96|71.11|68.91|0
1626922810000|2021-07-22 03:00:10|71.2|69|71.2|69|71.2|69|71.2|69|0
1626922870000|2021-07-22 03:01:10|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626922910000|2021-07-22 03:01:50|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626922920000|2021-07-22 03:02:00|71.33|69.13|71.33|69.13|71.37|69.17|71.33|69.13|0
1626922930000|2021-07-22 03:02:10|71.37|69.17|71.37|69.17|71.37|69.17|71.33|69.13|0
1626923010000|2021-07-22 03:03:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626923030000|2021-07-22 03:03:50|71.2|69|71.2|69|71.2|69|71.2|69|0
1626923060000|2021-07-22 03:04:20|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1626923100000|2021-07-22 03:05:00|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1626923120000|2021-07-22 03:05:20|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1626923130000|2021-07-22 03:05:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1626923140000|2021-07-22 03:05:40|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1626923150000|2021-07-22 03:05:50|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1626923160000|2021-07-22 03:06:00|71.07|68.87|71.02|68.82|71.07|68.87|71.02|68.82|0
1626923170000|2021-07-22 03:06:10|70.98|68.78|71.02|68.82|71.02|68.82|70.98|68.78|0
1626923220000|2021-07-22 03:07:00|70.98|68.78|70.93|68.73|70.98|68.78|70.93|68.73|0
1626923260000|2021-07-22 03:07:40|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1626923270000|2021-07-22 03:07:50|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1626923280000|2021-07-22 03:08:00|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1626923290000|2021-07-22 03:08:10|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1626923380000|2021-07-22 03:09:40|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1626923390000|2021-07-22 03:09:50|70.84|68.64|70.89|68.69|70.89|68.69|70.84|68.64|0
1626923400000|2021-07-22 03:10:00|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626923410000|2021-07-22 03:10:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1626923420000|2021-07-22 03:10:20|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626923440000|2021-07-22 03:10:40|70.84|68.64|70.89|68.69|70.89|68.69|70.84|68.64|0
1626923450000|2021-07-22 03:10:50|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626923460000|2021-07-22 03:11:00|70.89|68.69|70.84|68.64|70.89|68.69|70.84|68.64|0
1626923470000|2021-07-22 03:11:10|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1626923480000|2021-07-22 03:11:20|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1626923520000|2021-07-22 03:12:00|70.8|68.6|70.84|68.64|70.84|68.64|70.76|68.56|0
1626923570000|2021-07-22 03:12:50|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626923620000|2021-07-22 03:13:40|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1626923690000|2021-07-22 03:14:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1626923700000|2021-07-22 03:15:00|70.93|68.73|70.93|68.73|71.01|68.81|70.93|68.73|0
1626923730000|2021-07-22 03:15:30|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1626923800000|2021-07-22 03:16:40|70.75|68.55|70.84|68.64|70.84|68.64|70.75|68.55|0
1626923860000|2021-07-22 03:17:40|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626923900000|2021-07-22 03:18:20|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1626923960000|2021-07-22 03:19:20|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626923970000|2021-07-22 03:19:30|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1626924010000|2021-07-22 03:20:10|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626924050000|2021-07-22 03:20:50|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1626924060000|2021-07-22 03:21:00|70.75|68.55|70.71|68.51|70.75|68.55|70.66|68.46|0
1626924070000|2021-07-22 03:21:10|70.66|68.46|70.71|68.51|70.71|68.51|70.66|68.46|0
1626924080000|2021-07-22 03:21:20|70.75|68.55|70.71|68.51|70.75|68.55|70.71|68.51|0
1626924090000|2021-07-22 03:21:30|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626924130000|2021-07-22 03:22:10|70.84|68.64|70.8|68.6|70.84|68.64|70.8|68.6|0
1626924140000|2021-07-22 03:22:20|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626924160000|2021-07-22 03:22:40|70.8|68.6|70.75|68.55|70.84|68.64|70.75|68.55|0
1626924180000|2021-07-22 03:23:00|70.71|68.51|70.75|68.55|70.75|68.55|70.71|68.51|0
1626924200000|2021-07-22 03:23:20|70.79|68.59|70.84|68.64|70.84|68.64|70.79|68.59|0
1626924220000|2021-07-22 03:23:40|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626924230000|2021-07-22 03:23:50|70.79|68.59|70.84|68.64|70.84|68.64|70.79|68.59|0
1626924310000|2021-07-22 03:25:10|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1626924360000|2021-07-22 03:26:00|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1626924370000|2021-07-22 03:26:10|70.75|68.55|70.83|68.63|70.83|68.63|70.75|68.55|0
1626924460000|2021-07-22 03:27:40|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1626924500000|2021-07-22 03:28:20|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626924510000|2021-07-22 03:28:30|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1626924520000|2021-07-22 03:28:40|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1626924530000|2021-07-22 03:28:50|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1626924540000|2021-07-22 03:29:00|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1626924610000|2021-07-22 03:30:10|71|68.8|71|68.8|71|68.8|71|68.8|0
1626924640000|2021-07-22 03:30:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1626924700000|2021-07-22 03:31:40|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1626924710000|2021-07-22 03:31:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1626924720000|2021-07-22 03:32:00|70.92|68.72|71|68.8|71|68.8|70.92|68.72|0
1626924820000|2021-07-22 03:33:40|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626924840000|2021-07-22 03:34:00|71.18|68.98|71.26|69.06|71.26|69.06|71.18|68.98|0
1626924870000|2021-07-22 03:34:30|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626924900000|2021-07-22 03:35:00|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1626924910000|2021-07-22 03:35:10|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626924920000|2021-07-22 03:35:20|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626924930000|2021-07-22 03:35:30|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626924950000|2021-07-22 03:35:50|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626925040000|2021-07-22 03:37:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1626925050000|2021-07-22 03:37:30|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626925140000|2021-07-22 03:39:00|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626925210000|2021-07-22 03:40:10|71|68.8|71.08|68.88|71.08|68.88|71|68.8|0
1626925370000|2021-07-22 03:42:50|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1626925380000|2021-07-22 03:43:00|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1626925500000|2021-07-22 03:45:00|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626925550000|2021-07-22 03:45:50|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1626925600000|2021-07-22 03:46:40|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1626925630000|2021-07-22 03:47:10|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1626925790000|2021-07-22 03:49:50|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626925820000|2021-07-22 03:50:20|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1626925830000|2021-07-22 03:50:30|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626925880000|2021-07-22 03:51:20|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1626925910000|2021-07-22 03:51:50|71.16|68.96|71.08|68.88|71.16|68.96|71.08|68.88|0
1626925980000|2021-07-22 03:53:00|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926040000|2021-07-22 03:54:00|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626926070000|2021-07-22 03:54:30|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926150000|2021-07-22 03:55:50|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626926160000|2021-07-22 03:56:00|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926170000|2021-07-22 03:56:10|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1626926180000|2021-07-22 03:56:20|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626926200000|2021-07-22 03:56:40|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1626926210000|2021-07-22 03:56:50|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626926220000|2021-07-22 03:57:00|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1626926230000|2021-07-22 03:57:10|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626926300000|2021-07-22 03:58:20|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926310000|2021-07-22 03:58:30|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926320000|2021-07-22 03:58:40|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926380000|2021-07-22 03:59:40|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626926390000|2021-07-22 03:59:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926410000|2021-07-22 04:00:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1626926450000|2021-07-22 04:00:50|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626926470000|2021-07-22 04:01:10|71.03|68.83|70.98|68.78|71.03|68.83|70.98|68.78|0
1626926480000|2021-07-22 04:01:20|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926520000|2021-07-22 04:02:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626926550000|2021-07-22 04:02:30|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926560000|2021-07-22 04:02:40|71.03|68.83|70.98|68.78|71.03|68.83|70.98|68.78|0
1626926650000|2021-07-22 04:04:10|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626926660000|2021-07-22 04:04:20|70.98|68.78|70.98|68.78|71.03|68.83|70.98|68.78|0
1626926710000|2021-07-22 04:05:10|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926810000|2021-07-22 04:06:50|70.98|68.78|71.07|68.87|71.07|68.87|70.98|68.78|0
1626926830000|2021-07-22 04:07:10|71.03|68.83|71.03|68.83|71.07|68.87|71.03|68.83|0
1626926840000|2021-07-22 04:07:20|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626926860000|2021-07-22 04:07:40|71.03|68.83|70.98|68.78|71.03|68.83|70.98|68.78|0
1626926970000|2021-07-22 04:09:30|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1626927010000|2021-07-22 04:10:10|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626927040000|2021-07-22 04:10:40|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1626927050000|2021-07-22 04:10:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626927070000|2021-07-22 04:11:10|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1626927110000|2021-07-22 04:11:50|71.11|68.91|71.06|68.86|71.11|68.91|71.06|68.86|0
1626927130000|2021-07-22 04:12:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1626927140000|2021-07-22 04:12:20|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626927190000|2021-07-22 04:13:10|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626927240000|2021-07-22 04:14:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626927250000|2021-07-22 04:14:10|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626927260000|2021-07-22 04:14:20|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626927270000|2021-07-22 04:14:30|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626927340000|2021-07-22 04:15:40|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626927360000|2021-07-22 04:16:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626927370000|2021-07-22 04:16:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1626927380000|2021-07-22 04:16:20|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1626927440000|2021-07-22 04:17:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1626927480000|2021-07-22 04:18:00|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1626927660000|2021-07-22 04:21:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1626927690000|2021-07-22 04:21:30|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1626927700000|2021-07-22 04:21:40|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1626927710000|2021-07-22 04:21:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626927790000|2021-07-22 04:23:10|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1626927880000|2021-07-22 04:24:40|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928070000|2021-07-22 04:27:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1626928090000|2021-07-22 04:28:10|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928150000|2021-07-22 04:29:10|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1626928190000|2021-07-22 04:29:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928270000|2021-07-22 04:31:10|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1626928280000|2021-07-22 04:31:20|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928340000|2021-07-22 04:32:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626928380000|2021-07-22 04:33:00|71.14|68.94|71.05|68.85|71.14|68.94|71.05|68.85|0
1626928470000|2021-07-22 04:34:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1626928490000|2021-07-22 04:34:50|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626928500000|2021-07-22 04:35:00|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928520000|2021-07-22 04:35:20|71.09|68.89|71.09|68.89|71.14|68.94|71.09|68.89|0
1626928530000|2021-07-22 04:35:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626928560000|2021-07-22 04:36:00|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1626928620000|2021-07-22 04:37:00|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1626928720000|2021-07-22 04:38:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626928800000|2021-07-22 04:40:00|71|68.8|71.05|68.85|71.05|68.85|70.96|68.76|0
1626928880000|2021-07-22 04:41:20|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626928890000|2021-07-22 04:41:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1626928900000|2021-07-22 04:41:40|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1626928920000|2021-07-22 04:42:00|71.05|68.85|71.04|68.84|71.05|68.85|71.04|68.84|0
1626928990000|2021-07-22 04:43:10|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1626929010000|2021-07-22 04:43:30|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1626929020000|2021-07-22 04:43:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626929080000|2021-07-22 04:44:40|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1626929090000|2021-07-22 04:44:50|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1626929230000|2021-07-22 04:47:10|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1626929250000|2021-07-22 04:47:30|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626929370000|2021-07-22 04:49:30|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1626929380000|2021-07-22 04:49:40|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1626929390000|2021-07-22 04:49:50|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1626929410000|2021-07-22 04:50:10|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626929420000|2021-07-22 04:50:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1626929470000|2021-07-22 04:51:10|71.04|68.84|71.04|68.84|71.08|68.88|71.04|68.84|0
1626929610000|2021-07-22 04:53:30|71.08|68.88|71.04|68.84|71.08|68.88|71.04|68.84|0
1626929730000|2021-07-22 04:55:30|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1626929740000|2021-07-22 04:55:40|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626929840000|2021-07-22 04:57:20|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1626929850000|2021-07-22 04:57:30|71.03|68.83|71.12|68.92|71.12|68.92|71.03|68.83|0
1626929860000|2021-07-22 04:57:40|71.08|68.88|71.03|68.83|71.08|68.88|71.03|68.83|0
1626929870000|2021-07-22 04:57:50|71.08|68.88|71.03|68.83|71.08|68.88|71.03|68.83|0
1626929910000|2021-07-22 04:58:30|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1626930000000|2021-07-22 05:00:00|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626930010000|2021-07-22 05:00:10|71.29|69.09|71.21|69.01|71.29|69.09|71.21|69.01|0
1626930030000|2021-07-22 05:00:30|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1626930040000|2021-07-22 05:00:40|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626930060000|2021-07-22 05:01:00|71.16|68.96|71.21|69.01|71.21|69.01|71.16|68.96|0
1626930120000|2021-07-22 05:02:00|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626930130000|2021-07-22 05:02:10|71.16|68.96|71.29|69.09|71.29|69.09|71.16|68.96|0
1626930140000|2021-07-22 05:02:20|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1626930150000|2021-07-22 05:02:30|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1626930160000|2021-07-22 05:02:40|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1626930170000|2021-07-22 05:02:50|71.12|68.92|71.2|69|71.21|69.01|71.12|68.92|0
1626930180000|2021-07-22 05:03:00|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626930200000|2021-07-22 05:03:20|71.2|69|71.29|69.09|71.29|69.09|71.2|69|0
1626930220000|2021-07-22 05:03:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1626930270000|2021-07-22 05:04:30|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1626930280000|2021-07-22 05:04:40|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626930330000|2021-07-22 05:05:30|71.2|69|71.2|69|71.2|69|71.2|69|0
1626930340000|2021-07-22 05:05:40|71.12|68.92|71.16|68.96|71.16|68.96|71.12|68.92|0
1626930350000|2021-07-22 05:05:50|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1626930360000|2021-07-22 05:06:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1626930420000|2021-07-22 05:07:00|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1626930430000|2021-07-22 05:07:10|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1626930440000|2021-07-22 05:07:20|71.29|69.09|71.2|69|71.29|69.09|71.2|69|0
1626930500000|2021-07-22 05:08:20|71.29|69.09|71.38|69.18|71.38|69.18|71.29|69.09|0
1626930510000|2021-07-22 05:08:30|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626930520000|2021-07-22 05:08:40|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1626930540000|2021-07-22 05:09:00|71.51|69.31|71.55|69.35|71.55|69.35|71.51|69.31|0
1626930560000|2021-07-22 05:09:20|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1626930590000|2021-07-22 05:09:50|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626930600000|2021-07-22 05:10:00|71.46|69.26|71.37|69.17|71.46|69.26|71.37|69.17|0
1626930660000|2021-07-22 05:11:00|71.42|69.22|71.37|69.17|71.42|69.22|71.37|69.17|0
1626930730000|2021-07-22 05:12:10|71.46|69.26|71.37|69.17|71.46|69.26|71.37|69.17|0
1626930760000|2021-07-22 05:12:40|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1626930770000|2021-07-22 05:12:50|71.29|69.09|71.37|69.17|71.37|69.17|71.29|69.09|0
1626930780000|2021-07-22 05:13:00|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1626930820000|2021-07-22 05:13:40|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626930920000|2021-07-22 05:15:20|71.2|69|71.2|69|71.2|69|71.2|69|0
1626930930000|2021-07-22 05:15:30|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1626930980000|2021-07-22 05:16:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626931010000|2021-07-22 05:16:50|71.2|69|71.2|69|71.2|69|71.2|69|0
1626931020000|2021-07-22 05:17:00|71.11|68.91|71.2|69|71.2|69|71.11|68.91|0
1626931040000|2021-07-22 05:17:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1626931050000|2021-07-22 05:17:30|71.2|69|71.2|69|71.2|69|71.2|69|0
1626931080000|2021-07-22 05:18:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626931180000|2021-07-22 05:19:40|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1626931230000|2021-07-22 05:20:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1626931260000|2021-07-22 05:21:00|71.24|69.04|71.19|68.99|71.24|69.04|71.19|68.99|0
1626931380000|2021-07-22 05:23:00|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1626931390000|2021-07-22 05:23:10|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1626931400000|2021-07-22 05:23:20|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1626931550000|2021-07-22 05:25:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1626931560000|2021-07-22 05:26:00|71.1|68.9|71.19|68.99|71.19|68.99|71.1|68.9|0
1626931570000|2021-07-22 05:26:10|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1626931600000|2021-07-22 05:26:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1626931670000|2021-07-22 05:27:50|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1626931710000|2021-07-22 05:28:30|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1626931720000|2021-07-22 05:28:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1626931790000|2021-07-22 05:29:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1626931840000|2021-07-22 05:30:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1626931870000|2021-07-22 05:31:10|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1626931900000|2021-07-22 05:31:40|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1626931920000|2021-07-22 05:32:00|70.88|68.68|70.93|68.73|70.93|68.73|70.88|68.68|0
1626931930000|2021-07-22 05:32:10|70.84|68.64|70.8|68.6|70.84|68.64|70.8|68.6|0
1626931940000|2021-07-22 05:32:20|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1626931970000|2021-07-22 05:32:50|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626931980000|2021-07-22 05:33:00|70.71|68.51|70.67|68.47|70.71|68.51|70.67|68.47|0
1626931990000|2021-07-22 05:33:10|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626932000000|2021-07-22 05:33:20|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626932010000|2021-07-22 05:33:30|70.67|68.47|70.71|68.51|70.75|68.55|70.67|68.47|0
1626932020000|2021-07-22 05:33:40|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1626932030000|2021-07-22 05:33:50|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1626932040000|2021-07-22 05:34:00|70.75|68.55|70.58|68.38|70.75|68.55|70.58|68.38|0
1626932050000|2021-07-22 05:34:10|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1626932060000|2021-07-22 05:34:20|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626932070000|2021-07-22 05:34:30|70.49|68.29|70.54|68.34|70.54|68.34|70.49|68.29|0
1626932080000|2021-07-22 05:34:40|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1626932120000|2021-07-22 05:35:20|70.45|68.25|70.41|68.21|70.45|68.25|70.41|68.21|0
1626932160000|2021-07-22 05:36:00|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1626932170000|2021-07-22 05:36:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1626932180000|2021-07-22 05:36:20|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1626932190000|2021-07-22 05:36:30|70.36|68.16|70.4|68.2|70.4|68.2|70.36|68.16|0
1626932210000|2021-07-22 05:36:50|70.49|68.29|70.49|68.29|70.49|68.29|70.45|68.25|0
1626932230000|2021-07-22 05:37:10|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1626932250000|2021-07-22 05:37:30|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1626932260000|2021-07-22 05:37:40|70.54|68.34|70.54|68.34|70.58|68.38|70.54|68.34|0
1626932270000|2021-07-22 05:37:50|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1626932290000|2021-07-22 05:38:10|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1626932300000|2021-07-22 05:38:20|70.75|68.55|70.75|68.55|70.75|68.55|70.66|68.46|0
1626932340000|2021-07-22 05:39:00|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1626932400000|2021-07-22 05:40:00|70.71|68.51|70.66|68.46|70.71|68.51|70.66|68.46|0
1626932460000|2021-07-22 05:41:00|70.75|68.55|70.66|68.46|70.75|68.55|70.66|68.46|0
1626932580000|2021-07-22 05:43:00|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626932590000|2021-07-22 05:43:10|70.66|68.46|70.57|68.37|70.66|68.46|70.57|68.37|0
1626932640000|2021-07-22 05:44:00|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1626932660000|2021-07-22 05:44:20|70.44|68.24|70.49|68.29|70.49|68.29|70.44|68.24|0
1626932680000|2021-07-22 05:44:40|70.44|68.24|70.49|68.29|70.49|68.29|70.44|68.24|0
1626932690000|2021-07-22 05:44:50|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1626932700000|2021-07-22 05:45:00|70.36|68.16|70.36|68.16|70.4|68.2|70.36|68.16|0
1626932710000|2021-07-22 05:45:10|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1626932750000|2021-07-22 05:45:50|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1626932820000|2021-07-22 05:47:00|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1626932910000|2021-07-22 05:48:30|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1626932920000|2021-07-22 05:48:40|70.22|68.02|70.31|68.11|70.31|68.11|70.22|68.02|0
1626932950000|2021-07-22 05:49:10|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1626932990000|2021-07-22 05:49:50|70.35|68.15|70.31|68.11|70.4|68.2|70.31|68.11|0
1626933010000|2021-07-22 05:50:10|70.35|68.15|70.4|68.2|70.4|68.2|70.35|68.15|0
1626933030000|2021-07-22 05:50:30|70.35|68.15|70.31|68.11|70.35|68.15|70.31|68.11|0
1626933040000|2021-07-22 05:50:40|70.4|68.2|70.31|68.11|70.4|68.2|70.31|68.11|0
1626933050000|2021-07-22 05:50:50|70.35|68.15|70.4|68.2|70.4|68.2|70.35|68.15|0
1626933110000|2021-07-22 05:51:50|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1626933120000|2021-07-22 05:52:00|70.31|68.11|70.31|68.11|70.35|68.15|70.31|68.11|0
1626933130000|2021-07-22 05:52:10|70.39|68.19|70.31|68.11|70.39|68.19|70.31|68.11|0
1626933160000|2021-07-22 05:52:40|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1626933180000|2021-07-22 05:53:00|70.44|68.24|70.48|68.28|70.48|68.28|70.44|68.24|0
1626933190000|2021-07-22 05:53:10|70.53|68.33|70.57|68.37|70.57|68.37|70.48|68.28|0
1626933220000|2021-07-22 05:53:40|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1626933240000|2021-07-22 05:54:00|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1626933270000|2021-07-22 05:54:30|70.65|68.45|70.57|68.37|70.65|68.45|70.57|68.37|0
1626933280000|2021-07-22 05:54:40|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1626933300000|2021-07-22 05:55:00|70.74|68.54|70.74|68.54|70.74|68.54|70.74|68.54|0
1626933330000|2021-07-22 05:55:30|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1626933370000|2021-07-22 05:56:10|70.74|68.54|70.65|68.45|70.74|68.54|70.65|68.45|0
1626933380000|2021-07-22 05:56:20|70.74|68.54|70.74|68.54|70.74|68.54|70.74|68.54|0
1626933420000|2021-07-22 05:57:00|70.78|68.58|70.82|68.62|70.82|68.62|70.78|68.58|0
1626933430000|2021-07-22 05:57:10|70.74|68.54|70.74|68.54|70.74|68.54|70.74|68.54|0
1626933480000|2021-07-22 05:58:00|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933490000|2021-07-22 05:58:10|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1626933500000|2021-07-22 05:58:20|71|68.8|71|68.8|71|68.8|71|68.8|0
1626933510000|2021-07-22 05:58:30|70.91|68.71|70.91|68.71|70.95|68.75|70.91|68.71|0
1626933520000|2021-07-22 05:58:40|70.95|68.75|70.91|68.71|70.95|68.75|70.91|68.71|0
1626933530000|2021-07-22 05:58:50|71|68.8|70.91|68.71|71|68.8|70.91|68.71|0
1626933550000|2021-07-22 05:59:10|70.82|68.62|70.87|68.67|70.91|68.71|70.82|68.62|0
1626933560000|2021-07-22 05:59:20|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933580000|2021-07-22 05:59:40|70.78|68.58|70.73|68.53|70.78|68.58|70.73|68.53|0
1626933590000|2021-07-22 05:59:50|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1626933600000|2021-07-22 06:00:00|70.73|68.53|70.99|68.79|70.99|68.79|70.73|68.53|0
1626933610000|2021-07-22 06:00:10|70.82|68.62|70.91|68.71|70.91|68.71|70.82|68.62|0
1626933620000|2021-07-22 06:00:20|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1626933630000|2021-07-22 06:00:30|70.82|68.62|70.73|68.53|70.82|68.62|70.73|68.53|0
1626933660000|2021-07-22 06:01:00|70.82|68.62|70.99|68.79|70.99|68.79|70.82|68.62|0
1626933670000|2021-07-22 06:01:10|70.82|68.62|70.78|68.58|70.82|68.62|70.78|68.58|0
1626933680000|2021-07-22 06:01:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626933690000|2021-07-22 06:01:30|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933710000|2021-07-22 06:01:50|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626933730000|2021-07-22 06:02:10|70.69|68.49|70.73|68.53|70.73|68.53|70.69|68.49|0
1626933750000|2021-07-22 06:02:30|70.82|68.62|70.91|68.71|70.91|68.71|70.82|68.62|0
1626933770000|2021-07-22 06:02:50|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933780000|2021-07-22 06:03:00|70.91|68.71|70.82|68.62|70.91|68.71|70.82|68.62|0
1626933790000|2021-07-22 06:03:10|70.73|68.53|70.73|68.53|70.82|68.62|70.73|68.53|0
1626933800000|2021-07-22 06:03:20|70.78|68.58|70.82|68.62|70.82|68.62|70.78|68.58|0
1626933810000|2021-07-22 06:03:30|70.78|68.58|70.82|68.62|70.82|68.62|70.78|68.58|0
1626933820000|2021-07-22 06:03:40|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626933830000|2021-07-22 06:03:50|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933840000|2021-07-22 06:04:00|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1626933860000|2021-07-22 06:04:20|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626933880000|2021-07-22 06:04:40|70.99|68.79|70.9|68.7|70.99|68.79|70.9|68.7|0
1626933890000|2021-07-22 06:04:50|70.99|68.79|70.9|68.7|70.99|68.79|70.9|68.7|0
1626933900000|2021-07-22 06:05:00|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1626933920000|2021-07-22 06:05:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626933940000|2021-07-22 06:05:40|70.82|68.62|70.82|68.62|70.86|68.66|70.82|68.62|0
1626933950000|2021-07-22 06:05:50|70.73|68.53|70.64|68.44|70.73|68.53|70.64|68.44|0
1626933970000|2021-07-22 06:06:10|70.56|68.36|70.64|68.44|70.64|68.44|70.56|68.36|0
1626933980000|2021-07-22 06:06:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626933990000|2021-07-22 06:06:30|70.64|68.44|70.64|68.44|70.69|68.49|70.64|68.44|0
1626934000000|2021-07-22 06:06:40|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626934010000|2021-07-22 06:06:50|70.82|68.62|70.73|68.53|70.82|68.62|70.73|68.53|0
1626934020000|2021-07-22 06:07:00|70.64|68.44|70.56|68.36|70.64|68.44|70.56|68.36|0
1626934040000|2021-07-22 06:07:20|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1626934050000|2021-07-22 06:07:30|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1626934070000|2021-07-22 06:07:50|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1626934080000|2021-07-22 06:08:00|70.69|68.49|70.64|68.44|70.73|68.53|70.64|68.44|0
1626934100000|2021-07-22 06:08:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626934110000|2021-07-22 06:08:30|70.77|68.57|70.82|68.62|70.82|68.62|70.77|68.57|0
1626934130000|2021-07-22 06:08:50|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626934140000|2021-07-22 06:09:00|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1626934150000|2021-07-22 06:09:10|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626934160000|2021-07-22 06:09:20|70.64|68.44|70.69|68.49|70.69|68.49|70.64|68.44|0
1626934170000|2021-07-22 06:09:30|70.73|68.53|70.69|68.49|70.73|68.53|70.69|68.49|0
1626934180000|2021-07-22 06:09:40|70.64|68.44|70.77|68.57|70.77|68.57|70.64|68.44|0
1626934190000|2021-07-22 06:09:50|70.73|68.53|70.73|68.53|70.73|68.53|70.69|68.49|0
1626934210000|2021-07-22 06:10:10|70.77|68.57|70.77|68.57|70.77|68.57|70.73|68.53|0
1626934220000|2021-07-22 06:10:20|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1626934240000|2021-07-22 06:10:40|70.81|68.61|70.73|68.53|70.81|68.61|70.73|68.53|0
1626934250000|2021-07-22 06:10:50|70.77|68.57|70.73|68.53|70.77|68.57|70.73|68.53|0
1626934260000|2021-07-22 06:11:00|70.77|68.57|70.73|68.53|70.77|68.57|70.73|68.53|0
1626934270000|2021-07-22 06:11:10|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1626934310000|2021-07-22 06:11:50|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626934350000|2021-07-22 06:12:30|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1626934370000|2021-07-22 06:12:50|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626934380000|2021-07-22 06:13:00|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1626934390000|2021-07-22 06:13:10|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626934420000|2021-07-22 06:13:40|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1626934430000|2021-07-22 06:13:50|70.99|68.79|70.9|68.7|70.99|68.79|70.9|68.7|0
1626934440000|2021-07-22 06:14:00|70.99|68.79|70.81|68.61|70.99|68.79|70.81|68.61|0
1626934480000|2021-07-22 06:14:40|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1626934550000|2021-07-22 06:15:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626934560000|2021-07-22 06:16:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626934570000|2021-07-22 06:16:10|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1626934580000|2021-07-22 06:16:20|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626934610000|2021-07-22 06:16:50|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626934620000|2021-07-22 06:17:00|71.07|68.87|71.07|68.87|71.07|68.87|71.03|68.83|0
1626934650000|2021-07-22 06:17:30|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1626934660000|2021-07-22 06:17:40|71.16|68.96|71.07|68.87|71.16|68.96|71.07|68.87|0
1626934690000|2021-07-22 06:18:10|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626934710000|2021-07-22 06:18:30|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626934730000|2021-07-22 06:18:50|71.11|68.91|71.16|68.96|71.16|68.96|71.11|68.91|0
1626934740000|2021-07-22 06:19:00|71.07|68.87|71.07|68.87|71.11|68.91|71.07|68.87|0
1626934770000|2021-07-22 06:19:30|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1626934790000|2021-07-22 06:19:50|71.11|68.91|71.16|68.96|71.16|68.96|71.11|68.91|0
1626934800000|2021-07-22 06:20:00|71.07|68.87|71.07|68.87|71.07|68.87|70.98|68.78|0
1626934810000|2021-07-22 06:20:10|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626934820000|2021-07-22 06:20:20|71.07|68.87|70.98|68.78|71.07|68.87|70.98|68.78|0
1626934830000|2021-07-22 06:20:30|70.94|68.74|70.98|68.78|70.98|68.78|70.89|68.69|0
1626934850000|2021-07-22 06:20:50|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626934860000|2021-07-22 06:21:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626934880000|2021-07-22 06:21:20|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626934890000|2021-07-22 06:21:30|71.15|68.95|71.07|68.87|71.15|68.95|71.07|68.87|0
1626934900000|2021-07-22 06:21:40|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1626934910000|2021-07-22 06:21:50|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1626934920000|2021-07-22 06:22:00|71.15|68.95|71.07|68.87|71.15|68.95|71.07|68.87|0
1626934930000|2021-07-22 06:22:10|71.03|68.83|70.98|68.78|71.03|68.83|70.98|68.78|0
1626934940000|2021-07-22 06:22:20|71.03|68.83|71.03|68.83|71.07|68.87|71.03|68.83|0
1626934950000|2021-07-22 06:22:30|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1626934990000|2021-07-22 06:23:10|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1626935010000|2021-07-22 06:23:30|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1626935020000|2021-07-22 06:23:40|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1626935030000|2021-07-22 06:23:50|70.89|68.69|70.94|68.74|70.94|68.74|70.89|68.69|0
1626935040000|2021-07-22 06:24:00|70.98|68.78|70.98|68.78|70.98|68.78|70.89|68.69|0
1626935080000|2021-07-22 06:24:40|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626935100000|2021-07-22 06:25:00|70.94|68.74|70.89|68.69|70.98|68.78|70.89|68.69|0
1626935130000|2021-07-22 06:25:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626935160000|2021-07-22 06:26:00|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1626935190000|2021-07-22 06:26:30|70.8|68.6|70.72|68.52|70.8|68.6|70.72|68.52|0
1626935230000|2021-07-22 06:27:10|70.63|68.43|70.72|68.52|70.72|68.52|70.63|68.43|0
1626935250000|2021-07-22 06:27:30|70.76|68.56|70.8|68.6|70.8|68.6|70.72|68.52|0
1626935260000|2021-07-22 06:27:40|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1626935270000|2021-07-22 06:27:50|70.8|68.6|70.76|68.56|70.8|68.6|70.72|68.52|0
1626935280000|2021-07-22 06:28:00|70.8|68.6|70.72|68.52|70.8|68.6|70.72|68.52|0
1626935290000|2021-07-22 06:28:10|70.8|68.6|70.72|68.52|70.8|68.6|70.72|68.52|0
1626935310000|2021-07-22 06:28:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626935320000|2021-07-22 06:28:40|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626935330000|2021-07-22 06:28:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626935390000|2021-07-22 06:29:50|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1626935400000|2021-07-22 06:30:00|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626935410000|2021-07-22 06:30:10|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1626935420000|2021-07-22 06:30:20|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1626935440000|2021-07-22 06:30:40|70.71|68.51|70.8|68.6|70.8|68.6|70.71|68.51|0
1626935450000|2021-07-22 06:30:50|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1626935460000|2021-07-22 06:31:00|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626935520000|2021-07-22 06:32:00|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1626935530000|2021-07-22 06:32:10|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1626935560000|2021-07-22 06:32:40|70.67|68.47|70.71|68.51|70.71|68.51|70.63|68.43|0
1626935610000|2021-07-22 06:33:30|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1626935620000|2021-07-22 06:33:40|70.59|68.39|70.5|68.3|70.59|68.39|70.5|68.3|0
1626935630000|2021-07-22 06:33:50|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1626935640000|2021-07-22 06:34:00|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1626935650000|2021-07-22 06:34:10|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1626935700000|2021-07-22 06:35:00|70.5|68.3|70.54|68.34|70.54|68.34|70.5|68.3|0
1626935710000|2021-07-22 06:35:10|70.63|68.43|70.54|68.34|70.63|68.43|70.54|68.34|0
1626935730000|2021-07-22 06:35:30|70.5|68.3|70.45|68.25|70.5|68.3|70.45|68.25|0
1626935790000|2021-07-22 06:36:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1626935830000|2021-07-22 06:37:10|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1626935840000|2021-07-22 06:37:20|70.71|68.51|70.67|68.47|70.71|68.51|70.67|68.47|0
1626935850000|2021-07-22 06:37:30|70.62|68.42|70.58|68.38|70.62|68.42|70.58|68.38|0
1626935860000|2021-07-22 06:37:40|70.62|68.42|70.54|68.34|70.62|68.42|70.54|68.34|0
1626935870000|2021-07-22 06:37:50|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1626935890000|2021-07-22 06:38:10|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1626935900000|2021-07-22 06:38:20|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1626935910000|2021-07-22 06:38:30|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1626935920000|2021-07-22 06:38:40|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1626935930000|2021-07-22 06:38:50|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1626935940000|2021-07-22 06:39:00|70.19|67.99|70.28|68.08|70.28|68.08|70.19|67.99|0
1626935950000|2021-07-22 06:39:10|70.24|68.04|70.28|68.08|70.28|68.08|70.24|68.04|0
1626935960000|2021-07-22 06:39:20|70.19|67.99|70.28|68.08|70.28|68.08|70.19|67.99|0
1626935980000|2021-07-22 06:39:40|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1626935990000|2021-07-22 06:39:50|70.11|67.91|69.93|67.73|70.11|67.91|69.93|67.73|0
1626936000000|2021-07-22 06:40:00|69.85|67.65|69.93|67.73|69.93|67.73|69.85|67.65|0
1626936010000|2021-07-22 06:40:10|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1626936020000|2021-07-22 06:40:20|69.93|67.73|69.76|67.56|69.93|67.73|69.76|67.56|0
1626936030000|2021-07-22 06:40:30|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1626936040000|2021-07-22 06:40:40|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1626936050000|2021-07-22 06:40:50|69.68|67.48|69.72|67.52|69.76|67.56|69.68|67.48|0
1626936060000|2021-07-22 06:41:00|69.76|67.56|69.68|67.48|69.76|67.56|69.68|67.48|0
1626936070000|2021-07-22 06:41:10|69.59|67.39|69.51|67.31|69.59|67.39|69.51|67.31|0
1626936090000|2021-07-22 06:41:30|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1626936100000|2021-07-22 06:41:40|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1626936150000|2021-07-22 06:42:30|69.51|67.31|69.55|67.35|69.55|67.35|69.51|67.31|0
1626936160000|2021-07-22 06:42:40|69.59|67.39|69.68|67.48|69.68|67.48|69.59|67.39|0
1626936200000|2021-07-22 06:43:20|69.59|67.39|69.68|67.48|69.68|67.48|69.59|67.39|0
1626936210000|2021-07-22 06:43:30|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1626936230000|2021-07-22 06:43:50|69.85|67.65|69.89|67.69|69.89|67.69|69.85|67.65|0
1626936240000|2021-07-22 06:44:00|69.85|67.65|69.85|67.65|69.93|67.73|69.85|67.65|0
1626936250000|2021-07-22 06:44:10|69.89|67.69|69.93|67.73|69.93|67.73|69.85|67.65|0
1626936290000|2021-07-22 06:44:50|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1626936300000|2021-07-22 06:45:00|69.98|67.78|69.85|67.65|69.98|67.78|69.85|67.65|0
1626936310000|2021-07-22 06:45:10|69.93|67.73|69.85|67.65|69.93|67.73|69.85|67.65|0
1626936330000|2021-07-22 06:45:30|69.8|67.6|69.93|67.73|69.93|67.73|69.8|67.6|0
1626936340000|2021-07-22 06:45:40|70.02|67.82|69.93|67.73|70.02|67.82|69.93|67.73|0
1626936360000|2021-07-22 06:46:00|69.84|67.64|69.84|67.64|69.84|67.64|69.76|67.56|0
1626936370000|2021-07-22 06:46:10|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1626936400000|2021-07-22 06:46:40|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936410000|2021-07-22 06:46:50|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1626936420000|2021-07-22 06:47:00|69.76|67.56|69.84|67.64|69.84|67.64|69.76|67.56|0
1626936430000|2021-07-22 06:47:10|69.76|67.56|69.76|67.56|69.84|67.64|69.76|67.56|0
1626936440000|2021-07-22 06:47:20|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936460000|2021-07-22 06:47:40|69.76|67.56|69.8|67.6|69.84|67.64|69.67|67.47|0
1626936470000|2021-07-22 06:47:50|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1626936480000|2021-07-22 06:48:00|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1626936490000|2021-07-22 06:48:10|69.76|67.56|69.76|67.56|69.8|67.6|69.76|67.56|0
1626936500000|2021-07-22 06:48:20|69.72|67.52|69.76|67.56|69.76|67.56|69.72|67.52|0
1626936520000|2021-07-22 06:48:40|69.72|67.52|69.76|67.56|69.76|67.56|69.72|67.52|0
1626936530000|2021-07-22 06:48:50|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936540000|2021-07-22 06:49:00|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1626936570000|2021-07-22 06:49:30|69.93|67.73|69.84|67.64|69.93|67.73|69.84|67.64|0
1626936580000|2021-07-22 06:49:40|69.89|67.69|69.84|67.64|69.93|67.73|69.84|67.64|0
1626936590000|2021-07-22 06:49:50|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1626936600000|2021-07-22 06:50:00|69.84|67.64|69.93|67.73|69.93|67.73|69.84|67.64|0
1626936610000|2021-07-22 06:50:10|69.89|67.69|69.84|67.64|69.89|67.69|69.84|67.64|0
1626936620000|2021-07-22 06:50:20|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1626936630000|2021-07-22 06:50:30|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936640000|2021-07-22 06:50:40|69.89|67.69|69.84|67.64|69.89|67.69|69.84|67.64|0
1626936670000|2021-07-22 06:51:10|69.93|67.73|69.93|67.73|69.93|67.73|69.84|67.64|0
1626936680000|2021-07-22 06:51:20|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936690000|2021-07-22 06:51:30|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1626936710000|2021-07-22 06:51:50|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1626936720000|2021-07-22 06:52:00|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1626936770000|2021-07-22 06:52:50|69.88|67.68|69.93|67.73|69.93|67.73|69.88|67.68|0
1626936780000|2021-07-22 06:53:00|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1626936790000|2021-07-22 06:53:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626936800000|2021-07-22 06:53:20|69.93|67.73|70.01|67.81|70.01|67.81|69.93|67.73|0
1626936810000|2021-07-22 06:53:30|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1626936820000|2021-07-22 06:53:40|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1626936840000|2021-07-22 06:54:00|70.1|67.9|70.01|67.81|70.1|67.9|70.01|67.81|0
1626936850000|2021-07-22 06:54:10|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1626936860000|2021-07-22 06:54:20|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1626936870000|2021-07-22 06:54:30|70.1|67.9|70.01|67.81|70.1|67.9|70.01|67.81|0
1626936880000|2021-07-22 06:54:40|70.1|67.9|70.06|67.86|70.1|67.9|70.06|67.86|0
1626936890000|2021-07-22 06:54:50|70.01|67.81|70.1|67.9|70.1|67.9|70.01|67.81|0
1626936900000|2021-07-22 06:55:00|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1626936910000|2021-07-22 06:55:10|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1626936920000|2021-07-22 06:55:20|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1626936930000|2021-07-22 06:55:30|70.05|67.85|70.1|67.9|70.1|67.9|70.05|67.85|0
1626936950000|2021-07-22 06:55:50|70.01|67.81|70.1|67.9|70.1|67.9|70.01|67.81|0
1626936960000|2021-07-22 06:56:00|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1626936970000|2021-07-22 06:56:10|69.92|67.72|70.01|67.81|70.01|67.81|69.92|67.72|0
1626936980000|2021-07-22 06:56:20|69.92|67.72|70.01|67.81|70.05|67.85|69.92|67.72|0
1626936990000|2021-07-22 06:56:30|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1626937040000|2021-07-22 06:57:20|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1626937050000|2021-07-22 06:57:30|70.09|67.89|70.01|67.81|70.09|67.89|70.01|67.81|0
1626937060000|2021-07-22 06:57:40|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1626937070000|2021-07-22 06:57:50|70.01|67.81|70.09|67.89|70.09|67.89|70.01|67.81|0
1626937080000|2021-07-22 06:58:00|70.05|67.85|70.05|67.85|70.05|67.85|70.01|67.81|0
1626937090000|2021-07-22 06:58:10|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1626937100000|2021-07-22 06:58:20|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1626937110000|2021-07-22 06:58:30|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1626937170000|2021-07-22 06:59:30|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1626937180000|2021-07-22 06:59:40|69.84|67.64|69.92|67.72|69.92|67.72|69.84|67.64|0
1626937190000|2021-07-22 06:59:50|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1626937200000|2021-07-22 07:00:00|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1626937210000|2021-07-22 07:00:10|69.92|67.72|69.75|67.55|69.97|67.77|69.75|67.55|0
1626937220000|2021-07-22 07:00:20|69.66|67.46|69.49|67.29|69.75|67.55|69.49|67.29|0
1626937230000|2021-07-22 07:00:30|69.58|67.38|69.49|67.29|69.58|67.38|69.41|67.21|0
1626937240000|2021-07-22 07:00:40|69.58|67.38|70.21|68.01|70.21|68.01|69.58|67.38|0
1626937250000|2021-07-22 07:00:50|70.04|67.84|69.96|67.76|70.04|67.84|69.96|67.76|0
1626937260000|2021-07-22 07:01:00|69.87|67.67|69.79|67.59|69.87|67.67|69.79|67.59|0
1626937270000|2021-07-22 07:01:10|69.62|67.42|69.53|67.33|69.66|67.46|69.49|67.29|0
1626937280000|2021-07-22 07:01:20|69.45|67.25|69.53|67.33|69.53|67.33|69.45|67.25|0
1626937290000|2021-07-22 07:01:30|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1626937300000|2021-07-22 07:01:40|69.61|67.41|69.61|67.41|69.7|67.5|69.61|67.41|0
1626937310000|2021-07-22 07:01:50|69.53|67.33|69.44|67.24|69.53|67.33|69.36|67.16|0
1626937320000|2021-07-22 07:02:00|69.36|67.16|69.44|67.24|69.44|67.24|69.36|67.16|0
1626937330000|2021-07-22 07:02:10|69.36|67.16|69.32|67.12|69.36|67.16|69.28|67.08|0
1626937340000|2021-07-22 07:02:20|69.36|67.16|69.57|67.37|69.57|67.37|69.36|67.16|0
1626937350000|2021-07-22 07:02:30|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1626937360000|2021-07-22 07:02:40|69.7|67.5|69.61|67.41|69.7|67.5|69.61|67.41|0
1626937370000|2021-07-22 07:02:50|69.7|67.5|69.78|67.58|69.78|67.58|69.7|67.5|0
1626937380000|2021-07-22 07:03:00|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1626937390000|2021-07-22 07:03:10|69.78|67.58|69.95|67.75|69.95|67.75|69.7|67.5|0
1626937400000|2021-07-22 07:03:20|69.87|67.67|69.78|67.58|69.95|67.75|69.78|67.58|0
1626937410000|2021-07-22 07:03:30|69.7|67.5|69.61|67.41|69.7|67.5|69.61|67.41|0
1626937420000|2021-07-22 07:03:40|69.7|67.5|69.78|67.58|69.78|67.58|69.7|67.5|0
1626937430000|2021-07-22 07:03:50|69.61|67.41|69.87|67.67|69.87|67.67|69.61|67.41|0
1626937440000|2021-07-22 07:04:00|69.78|67.58|69.7|67.5|69.78|67.58|69.7|67.5|0
1626937450000|2021-07-22 07:04:10|69.74|67.54|69.87|67.67|69.87|67.67|69.74|67.54|0
1626937460000|2021-07-22 07:04:20|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1626937470000|2021-07-22 07:04:30|70.04|67.84|70|67.8|70.04|67.84|69.95|67.75|0
1626937480000|2021-07-22 07:04:40|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1626937490000|2021-07-22 07:04:50|69.95|67.75|70.12|67.92|70.12|67.92|69.95|67.75|0
1626937500000|2021-07-22 07:05:00|69.75|67.95|69.84|68.04|69.84|68.04|69.75|67.95|0
1626937510000|2021-07-22 07:05:10|69.92|68.12|69.75|67.95|69.92|68.12|69.75|67.95|0
1626937520000|2021-07-22 07:05:20|69.67|67.87|69.67|67.87|69.67|67.87|69.67|67.87|0
1626937540000|2021-07-22 07:05:40|69.71|67.91|69.75|67.95|69.75|67.95|69.71|67.91|0
1626937550000|2021-07-22 07:05:50|69.84|68.04|69.67|67.87|69.84|68.04|69.67|67.87|0
1626937560000|2021-07-22 07:06:00|69.63|67.83|69.63|67.83|69.67|67.87|69.63|67.83|0
1626937570000|2021-07-22 07:06:10|69.58|67.78|69.84|68.04|69.84|68.04|69.58|67.78|0
1626937580000|2021-07-22 07:06:20|69.75|67.95|69.67|67.87|69.84|68.04|69.67|67.87|0
1626937600000|2021-07-22 07:06:40|69.75|67.95|69.75|67.95|69.84|68.04|69.75|67.95|0
1626937610000|2021-07-22 07:06:50|69.67|67.87|69.75|67.95|69.75|67.95|69.67|67.87|0
1626937620000|2021-07-22 07:07:00|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626937630000|2021-07-22 07:07:10|69.84|68.04|69.84|68.04|69.88|68.08|69.84|68.04|0
1626937640000|2021-07-22 07:07:20|69.92|68.12|70.01|68.21|70.01|68.21|69.92|68.12|0
1626937650000|2021-07-22 07:07:30|69.92|68.12|69.84|68.04|69.92|68.12|69.84|68.04|0
1626937660000|2021-07-22 07:07:40|69.75|67.95|69.92|68.12|69.92|68.12|69.75|67.95|0
1626937680000|2021-07-22 07:08:00|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626937690000|2021-07-22 07:08:10|70.01|68.21|69.92|68.12|70.01|68.21|69.92|68.12|0
1626937700000|2021-07-22 07:08:20|69.97|68.17|69.92|68.12|70.01|68.21|69.92|68.12|0
1626937710000|2021-07-22 07:08:30|70.01|68.21|69.84|68.04|70.01|68.21|69.84|68.04|0
1626937720000|2021-07-22 07:08:40|69.92|68.12|69.84|68.04|69.92|68.12|69.84|68.04|0
1626937730000|2021-07-22 07:08:50|69.75|67.95|69.84|68.04|69.84|68.04|69.75|67.95|0
1626937740000|2021-07-22 07:09:00|69.75|67.95|69.67|67.87|69.75|67.95|69.67|67.87|0
1626937760000|2021-07-22 07:09:20|69.75|67.95|69.67|67.87|69.75|67.95|69.67|67.87|0
1626937770000|2021-07-22 07:09:30|69.75|67.95|69.67|67.87|69.75|67.95|69.58|67.78|0
1626937780000|2021-07-22 07:09:40|69.75|67.95|69.75|67.95|69.75|67.95|69.71|67.91|0
1626937790000|2021-07-22 07:09:50|69.84|68.04|69.75|67.95|69.84|68.04|69.75|67.95|0
1626937800000|2021-07-22 07:10:00|69.66|67.86|69.58|67.78|69.66|67.86|69.58|67.78|0
1626937810000|2021-07-22 07:10:10|69.49|67.69|69.41|67.61|69.49|67.69|69.41|67.61|0
1626937820000|2021-07-22 07:10:20|69.49|67.69|69.54|67.74|69.54|67.74|69.49|67.69|0
1626937830000|2021-07-22 07:10:30|69.58|67.78|69.66|67.86|69.66|67.86|69.58|67.78|0
1626937840000|2021-07-22 07:10:40|69.58|67.78|69.58|67.78|69.58|67.78|69.58|67.78|0
1626937850000|2021-07-22 07:10:50|69.66|67.86|69.71|67.91|69.71|67.91|69.66|67.86|0
1626937860000|2021-07-22 07:11:00|69.66|67.86|69.75|67.95|69.75|67.95|69.66|67.86|0
1626937870000|2021-07-22 07:11:10|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626937880000|2021-07-22 07:11:20|69.58|67.78|69.41|67.61|69.66|67.86|69.41|67.61|0
1626937890000|2021-07-22 07:11:30|69.32|67.52|69.24|67.44|69.32|67.52|69.24|67.44|0
1626937900000|2021-07-22 07:11:40|69.32|67.52|69.41|67.61|69.41|67.61|69.32|67.52|0
1626937910000|2021-07-22 07:11:50|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626937920000|2021-07-22 07:12:00|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626937930000|2021-07-22 07:12:10|69.58|67.78|69.58|67.78|69.58|67.78|69.58|67.78|0
1626937940000|2021-07-22 07:12:20|69.49|67.69|69.49|67.69|69.58|67.78|69.49|67.69|0
1626937950000|2021-07-22 07:12:30|69.58|67.78|69.58|67.78|69.58|67.78|69.58|67.78|0
1626937960000|2021-07-22 07:12:40|69.66|67.86|69.58|67.78|69.66|67.86|69.58|67.78|0
1626937970000|2021-07-22 07:12:50|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626937980000|2021-07-22 07:13:00|69.75|67.95|69.66|67.86|69.75|67.95|69.66|67.86|0
1626937990000|2021-07-22 07:13:10|69.75|67.95|69.58|67.78|69.75|67.95|69.58|67.78|0
1626938000000|2021-07-22 07:13:20|69.66|67.86|69.75|67.95|69.75|67.95|69.66|67.86|0
1626938010000|2021-07-22 07:13:30|69.83|68.03|69.83|68.03|69.92|68.12|69.83|68.03|0
1626938020000|2021-07-22 07:13:40|69.75|67.95|69.75|67.95|69.75|67.95|69.58|67.78|0
1626938030000|2021-07-22 07:13:50|69.66|67.86|69.75|67.95|69.75|67.95|69.66|67.86|0
1626938040000|2021-07-22 07:14:00|69.71|67.91|69.66|67.86|69.71|67.91|69.58|67.78|0
1626938050000|2021-07-22 07:14:10|69.58|67.78|69.66|67.86|69.75|67.95|69.58|67.78|0
1626938060000|2021-07-22 07:14:20|69.62|67.82|69.58|67.78|69.62|67.82|69.58|67.78|0
1626938070000|2021-07-22 07:14:30|69.49|67.69|69.58|67.78|69.58|67.78|69.49|67.69|0
1626938080000|2021-07-22 07:14:40|69.49|67.69|69.41|67.61|69.49|67.69|69.41|67.61|0
1626938090000|2021-07-22 07:14:50|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626938100000|2021-07-22 07:15:00|69.41|67.61|69.45|67.65|69.49|67.69|69.41|67.61|0
1626938110000|2021-07-22 07:15:10|69.49|67.69|69.41|67.61|69.49|67.69|69.41|67.61|0
1626938120000|2021-07-22 07:15:20|69.49|67.69|69.41|67.61|69.58|67.78|69.41|67.61|0
1626938130000|2021-07-22 07:15:30|69.37|67.57|69.32|67.52|69.37|67.57|69.32|67.52|0
1626938140000|2021-07-22 07:15:40|69.24|67.44|69.32|67.52|69.32|67.52|69.24|67.44|0
1626938150000|2021-07-22 07:15:50|69.41|67.61|69.32|67.52|69.41|67.61|69.32|67.52|0
1626938160000|2021-07-22 07:16:00|69.24|67.44|69.15|67.35|69.24|67.44|69.15|67.35|0
1626938170000|2021-07-22 07:16:10|69.24|67.44|69.24|67.44|69.24|67.44|69.24|67.44|0
1626938180000|2021-07-22 07:16:20|69.15|67.35|69.15|67.35|69.15|67.35|69.11|67.31|0
1626938190000|2021-07-22 07:16:30|69.24|67.44|69.15|67.35|69.24|67.44|69.15|67.35|0
1626938210000|2021-07-22 07:16:50|69.24|67.44|69.24|67.44|69.24|67.44|69.24|67.44|0
1626938220000|2021-07-22 07:17:00|69.15|67.35|69.23|67.43|69.23|67.43|69.15|67.35|0
1626938240000|2021-07-22 07:17:20|69.28|67.48|69.32|67.52|69.32|67.52|69.23|67.43|0
1626938250000|2021-07-22 07:17:30|69.23|67.43|69.23|67.43|69.23|67.43|69.23|67.43|0
1626938260000|2021-07-22 07:17:40|69.32|67.52|69.23|67.43|69.32|67.52|69.23|67.43|0
1626938270000|2021-07-22 07:17:50|69.32|67.52|69.23|67.43|69.32|67.52|69.23|67.43|0
1626938280000|2021-07-22 07:18:00|69.32|67.52|69.23|67.43|69.32|67.52|69.23|67.43|0
1626938290000|2021-07-22 07:18:10|69.32|67.52|69.23|67.43|69.32|67.52|69.23|67.43|0
1626938300000|2021-07-22 07:18:20|69.28|67.48|69.23|67.43|69.32|67.52|69.23|67.43|0
1626938310000|2021-07-22 07:18:30|69.32|67.52|69.4|67.6|69.4|67.6|69.32|67.52|0
1626938320000|2021-07-22 07:18:40|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626938330000|2021-07-22 07:18:50|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626938340000|2021-07-22 07:19:00|69.49|67.69|69.4|67.6|69.49|67.69|69.4|67.6|0
1626938350000|2021-07-22 07:19:10|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626938360000|2021-07-22 07:19:20|69.57|67.77|69.66|67.86|69.66|67.86|69.57|67.77|0
1626938370000|2021-07-22 07:19:30|69.74|67.94|69.66|67.86|69.74|67.94|69.66|67.86|0
1626938390000|2021-07-22 07:19:50|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626938400000|2021-07-22 07:20:00|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626938410000|2021-07-22 07:20:10|69.74|67.94|69.66|67.86|69.74|67.94|69.66|67.86|0
1626938420000|2021-07-22 07:20:20|69.74|67.94|69.74|67.94|69.74|67.94|69.66|67.86|0
1626938430000|2021-07-22 07:20:30|69.66|67.86|69.66|67.86|69.74|67.94|69.66|67.86|0
1626938440000|2021-07-22 07:20:40|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626938450000|2021-07-22 07:20:50|69.66|67.86|69.62|67.82|69.66|67.86|69.62|67.82|0
1626938460000|2021-07-22 07:21:00|69.66|67.86|69.66|67.86|69.66|67.86|69.57|67.77|0
1626938470000|2021-07-22 07:21:10|69.62|67.82|69.49|67.69|69.62|67.82|69.49|67.69|0
1626938480000|2021-07-22 07:21:20|69.4|67.6|69.32|67.52|69.4|67.6|69.32|67.52|0
1626938490000|2021-07-22 07:21:30|69.4|67.6|69.32|67.52|69.4|67.6|69.32|67.52|0
1626938510000|2021-07-22 07:21:50|69.23|67.43|69.23|67.43|69.23|67.43|69.23|67.43|0
1626938520000|2021-07-22 07:22:00|69.15|67.35|69.15|67.35|69.15|67.35|69.15|67.35|0
1626938530000|2021-07-22 07:22:10|69.23|67.43|69.15|67.35|69.23|67.43|69.15|67.35|0
1626938540000|2021-07-22 07:22:20|69.23|67.43|69.15|67.35|69.23|67.43|69.15|67.35|0
1626938550000|2021-07-22 07:22:30|69.06|67.26|69.15|67.35|69.15|67.35|69.06|67.26|0
1626938570000|2021-07-22 07:22:50|69.23|67.43|69.23|67.43|69.23|67.43|69.23|67.43|0
1626938580000|2021-07-22 07:23:00|69.15|67.35|69.15|67.35|69.15|67.35|69.15|67.35|0
1626938600000|2021-07-22 07:23:20|69.23|67.43|69.15|67.35|69.23|67.43|69.15|67.35|0
1626938610000|2021-07-22 07:23:30|69.23|67.43|69.32|67.52|69.32|67.52|69.15|67.35|0
1626938620000|2021-07-22 07:23:40|69.23|67.43|69.27|67.47|69.27|67.47|69.15|67.35|0
1626938630000|2021-07-22 07:23:50|69.32|67.52|69.4|67.6|69.4|67.6|69.32|67.52|0
1626938640000|2021-07-22 07:24:00|69.32|67.52|69.4|67.6|69.4|67.6|69.32|67.52|0
1626938650000|2021-07-22 07:24:10|69.49|67.69|69.44|67.64|69.49|67.69|69.44|67.64|0
1626938660000|2021-07-22 07:24:20|69.4|67.6|69.23|67.43|69.4|67.6|69.23|67.43|0
1626938670000|2021-07-22 07:24:30|69.32|67.52|69.31|67.51|69.4|67.6|69.31|67.51|0
1626938680000|2021-07-22 07:24:40|69.36|67.56|69.4|67.6|69.4|67.6|69.36|67.56|0
1626938690000|2021-07-22 07:24:50|69.31|67.51|69.23|67.43|69.31|67.51|69.23|67.43|0
1626938700000|2021-07-22 07:25:00|69.27|67.47|69.23|67.43|69.31|67.51|69.23|67.43|0
1626938730000|2021-07-22 07:25:30|69.14|67.34|69.14|67.34|69.14|67.34|69.14|67.34|0
1626938740000|2021-07-22 07:25:40|69.19|67.39|69.23|67.43|69.23|67.43|69.19|67.39|0
1626938750000|2021-07-22 07:25:50|69.19|67.39|69.14|67.34|69.19|67.39|69.14|67.34|0
1626938780000|2021-07-22 07:26:20|69.23|67.43|69.27|67.47|69.27|67.47|69.23|67.43|0
1626938790000|2021-07-22 07:26:30|69.31|67.51|69.31|67.51|69.31|67.51|69.31|67.51|0
1626938800000|2021-07-22 07:26:40|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626938810000|2021-07-22 07:26:50|69.31|67.51|69.4|67.6|69.4|67.6|69.31|67.51|0
1626938830000|2021-07-22 07:27:10|69.48|67.68|69.57|67.77|69.57|67.77|69.48|67.68|0
1626938850000|2021-07-22 07:27:30|69.48|67.68|69.65|67.85|69.65|67.85|69.48|67.68|0
1626938860000|2021-07-22 07:27:40|69.74|67.94|69.65|67.85|69.74|67.94|69.65|67.85|0
1626938870000|2021-07-22 07:27:50|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626938880000|2021-07-22 07:28:00|69.82|68.02|69.99|68.19|69.99|68.19|69.82|68.02|0
1626938890000|2021-07-22 07:28:10|70.17|68.37|70.42|68.62|70.42|68.62|70.17|68.37|0
1626938900000|2021-07-22 07:28:20|70.34|68.54|70.42|68.62|70.42|68.62|70.34|68.54|0
1626938910000|2021-07-22 07:28:30|70.51|68.71|70.51|68.71|70.51|68.71|70.42|68.62|0
1626938920000|2021-07-22 07:28:40|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626938930000|2021-07-22 07:28:50|70.68|68.88|70.6|68.8|70.68|68.88|70.6|68.8|0
1626938940000|2021-07-22 07:29:00|70.64|68.84|70.6|68.8|70.68|68.88|70.6|68.8|0
1626938950000|2021-07-22 07:29:10|70.59|68.79|70.51|68.71|70.59|68.79|70.51|68.71|0
1626938960000|2021-07-22 07:29:20|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626938970000|2021-07-22 07:29:30|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626938980000|2021-07-22 07:29:40|70.59|68.79|70.55|68.75|70.59|68.79|70.51|68.71|0
1626938990000|2021-07-22 07:29:50|70.59|68.79|70.51|68.71|70.59|68.79|70.51|68.71|0
1626939000000|2021-07-22 07:30:00|70.59|68.79|70.51|68.71|70.59|68.79|70.51|68.71|0
1626939010000|2021-07-22 07:30:10|70.42|68.62|70.42|68.62|70.47|68.67|70.42|68.62|0
1626939020000|2021-07-22 07:30:20|70.34|68.54|70.25|68.45|70.42|68.62|70.25|68.45|0
1626939030000|2021-07-22 07:30:30|70.12|68.32|70.16|68.36|70.16|68.36|70.12|68.32|0
1626939040000|2021-07-22 07:30:40|70.08|68.28|70.08|68.28|70.08|68.28|70.08|68.28|0
1626939050000|2021-07-22 07:30:50|69.99|68.19|70.08|68.28|70.08|68.28|69.99|68.19|0
1626939060000|2021-07-22 07:31:00|70.16|68.36|70.16|68.36|70.16|68.36|70.12|68.32|0
1626939070000|2021-07-22 07:31:10|70.08|68.28|70.34|68.54|70.34|68.54|70.08|68.28|0
1626939090000|2021-07-22 07:31:30|70.42|68.62|70.42|68.62|70.42|68.62|70.34|68.54|0
1626939100000|2021-07-22 07:31:40|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626939110000|2021-07-22 07:31:50|70.42|68.62|70.25|68.45|70.42|68.62|70.25|68.45|0
1626939120000|2021-07-22 07:32:00|70.34|68.54|70.38|68.58|70.38|68.58|70.34|68.54|0
1626939130000|2021-07-22 07:32:10|70.34|68.54|70.42|68.62|70.51|68.71|70.34|68.54|0
1626939140000|2021-07-22 07:32:20|70.51|68.71|70.59|68.79|70.59|68.79|70.51|68.71|0
1626939160000|2021-07-22 07:32:40|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626939170000|2021-07-22 07:32:50|70.55|68.75|70.55|68.75|70.55|68.75|70.55|68.75|0
1626939180000|2021-07-22 07:33:00|70.59|68.79|70.76|68.96|70.85|69.05|70.59|68.79|0
1626939190000|2021-07-22 07:33:10|70.85|69.05|70.85|69.05|70.94|69.14|70.85|69.05|0
1626939200000|2021-07-22 07:33:20|70.9|69.1|70.9|69.1|70.9|69.1|70.9|69.1|0
1626939210000|2021-07-22 07:33:30|70.85|69.05|70.76|68.96|70.9|69.1|70.76|68.96|0
1626939220000|2021-07-22 07:33:40|70.81|69.01|70.76|68.96|70.81|69.01|70.76|68.96|0
1626939230000|2021-07-22 07:33:50|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626939240000|2021-07-22 07:34:00|70.72|68.92|70.76|68.96|70.76|68.96|70.72|68.92|0
1626939250000|2021-07-22 07:34:10|70.64|68.84|70.68|68.88|70.68|68.88|70.59|68.79|0
1626939260000|2021-07-22 07:34:20|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626939270000|2021-07-22 07:34:30|70.94|69.14|70.94|69.14|70.94|69.14|70.94|69.14|0
1626939280000|2021-07-22 07:34:40|71.02|69.22|71.11|69.31|71.11|69.31|71.02|69.22|0
1626939290000|2021-07-22 07:34:50|71.02|69.22|71.2|69.4|71.2|69.4|71.02|69.22|0
1626939310000|2021-07-22 07:35:10|71.02|69.22|70.94|69.14|71.02|69.22|70.94|69.14|0
1626939320000|2021-07-22 07:35:20|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626939330000|2021-07-22 07:35:30|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1626939340000|2021-07-22 07:35:40|70.68|68.88|70.68|68.88|70.72|68.92|70.68|68.88|0
1626939350000|2021-07-22 07:35:50|70.76|68.96|70.68|68.88|70.76|68.96|70.68|68.88|0
1626939360000|2021-07-22 07:36:00|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626939390000|2021-07-22 07:36:30|70.55|68.75|70.55|68.75|70.55|68.75|70.5|68.7|0
1626939400000|2021-07-22 07:36:40|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626939410000|2021-07-22 07:36:50|70.55|68.75|70.5|68.7|70.59|68.79|70.5|68.7|0
1626939420000|2021-07-22 07:37:00|70.59|68.79|70.42|68.62|70.59|68.79|70.42|68.62|0
1626939430000|2021-07-22 07:37:10|70.5|68.7|70.5|68.7|70.5|68.7|70.5|68.7|0
1626939440000|2021-07-22 07:37:20|70.59|68.79|70.59|68.79|70.63|68.83|70.59|68.79|0
1626939450000|2021-07-22 07:37:30|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626939460000|2021-07-22 07:37:40|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626939470000|2021-07-22 07:37:50|70.68|68.88|70.59|68.79|70.68|68.88|70.59|68.79|0
1626939480000|2021-07-22 07:38:00|70.76|68.96|70.68|68.88|70.76|68.96|70.59|68.79|0
1626939510000|2021-07-22 07:38:30|70.76|68.96|70.67|68.87|70.76|68.96|70.67|68.87|0
1626939520000|2021-07-22 07:38:40|70.59|68.79|70.5|68.7|70.59|68.79|70.5|68.7|0
1626939530000|2021-07-22 07:38:50|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626939540000|2021-07-22 07:39:00|70.63|68.83|70.67|68.87|70.67|68.87|70.63|68.83|0
1626939550000|2021-07-22 07:39:10|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626939560000|2021-07-22 07:39:20|70.67|68.87|70.59|68.79|70.67|68.87|70.59|68.79|0
1626939570000|2021-07-22 07:39:30|70.67|68.87|70.59|68.79|70.67|68.87|70.59|68.79|0
1626939580000|2021-07-22 07:39:40|70.67|68.87|70.67|68.87|70.67|68.87|70.59|68.79|0
1626939590000|2021-07-22 07:39:50|70.72|68.92|70.76|68.96|70.76|68.96|70.72|68.92|0
1626939600000|2021-07-22 07:40:00|70.81|69.01|70.67|68.87|70.81|69.01|70.67|68.87|0
1626939610000|2021-07-22 07:40:10|70.59|68.79|70.5|68.7|70.59|68.79|70.5|68.7|0
1626939630000|2021-07-22 07:40:30|70.42|68.62|70.5|68.7|70.5|68.7|70.42|68.62|0
1626939640000|2021-07-22 07:40:40|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626939650000|2021-07-22 07:40:50|70.33|68.53|70.42|68.62|70.42|68.62|70.33|68.53|0
1626939660000|2021-07-22 07:41:00|70.33|68.53|70.42|68.62|70.5|68.7|70.33|68.53|0
1626939670000|2021-07-22 07:41:10|70.5|68.7|70.5|68.7|70.5|68.7|70.42|68.62|0
1626939680000|2021-07-22 07:41:20|70.46|68.66|70.46|68.66|70.46|68.66|70.46|68.66|0
1626939690000|2021-07-22 07:41:30|70.41|68.61|70.41|68.61|70.5|68.7|70.41|68.61|0
1626939710000|2021-07-22 07:41:50|70.5|68.7|70.5|68.7|70.5|68.7|70.5|68.7|0
1626939720000|2021-07-22 07:42:00|70.46|68.66|70.5|68.7|70.5|68.7|70.46|68.66|0
1626939730000|2021-07-22 07:42:10|70.59|68.79|70.76|68.96|70.76|68.96|70.59|68.79|0
1626939750000|2021-07-22 07:42:30|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626939760000|2021-07-22 07:42:40|70.76|68.96|70.59|68.79|70.76|68.96|70.59|68.79|0
1626939770000|2021-07-22 07:42:50|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626939780000|2021-07-22 07:43:00|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1626939790000|2021-07-22 07:43:10|70.67|68.87|70.76|68.96|70.76|68.96|70.67|68.87|0
1626939800000|2021-07-22 07:43:20|70.8|69|70.76|68.96|70.84|69.04|70.76|68.96|0
1626939820000|2021-07-22 07:43:40|70.67|68.87|70.76|68.96|70.76|68.96|70.67|68.87|0
1626939830000|2021-07-22 07:43:50|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626939860000|2021-07-22 07:44:20|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626939870000|2021-07-22 07:44:30|70.93|69.13|70.84|69.04|70.93|69.13|70.84|69.04|0
1626939900000|2021-07-22 07:45:00|70.76|68.96|70.67|68.87|70.76|68.96|70.67|68.87|0
1626939910000|2021-07-22 07:45:10|70.76|68.96|70.93|69.13|70.93|69.13|70.76|68.96|0
1626939920000|2021-07-22 07:45:20|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626939930000|2021-07-22 07:45:30|70.76|68.96|70.93|69.13|70.93|69.13|70.76|68.96|0
1626939940000|2021-07-22 07:45:40|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626939950000|2021-07-22 07:45:50|70.76|68.96|70.76|68.96|70.76|68.96|70.72|68.92|0
1626939960000|2021-07-22 07:46:00|70.71|68.91|70.67|68.87|70.71|68.91|70.67|68.87|0
1626939980000|2021-07-22 07:46:20|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1626939990000|2021-07-22 07:46:30|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626940000000|2021-07-22 07:46:40|70.93|69.13|70.93|69.13|70.93|69.13|70.93|69.13|0
1626940010000|2021-07-22 07:46:50|70.84|69.04|70.76|68.96|70.84|69.04|70.76|68.96|0
1626940020000|2021-07-22 07:47:00|70.84|69.04|70.89|69.09|70.89|69.09|70.84|69.04|0
1626940030000|2021-07-22 07:47:10|70.84|69.04|70.93|69.13|70.93|69.13|70.84|69.04|0
1626940040000|2021-07-22 07:47:20|70.89|69.09|70.84|69.04|70.89|69.09|70.84|69.04|0
1626940050000|2021-07-22 07:47:30|70.89|69.09|70.89|69.09|70.89|69.09|70.89|69.09|0
1626940060000|2021-07-22 07:47:40|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626940070000|2021-07-22 07:47:50|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1626940080000|2021-07-22 07:48:00|70.67|68.87|70.76|68.96|70.76|68.96|70.67|68.87|0
1626940090000|2021-07-22 07:48:10|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626940110000|2021-07-22 07:48:30|70.63|68.83|70.67|68.87|70.67|68.87|70.63|68.83|0
1626940120000|2021-07-22 07:48:40|70.58|68.78|70.67|68.87|70.67|68.87|70.58|68.78|0
1626940140000|2021-07-22 07:49:00|70.71|68.91|70.8|69|70.84|69.04|70.71|68.91|0
1626940150000|2021-07-22 07:49:10|70.84|69.04|70.84|69.04|70.84|69.04|70.75|68.95|0
1626940170000|2021-07-22 07:49:30|70.8|69|70.75|68.95|70.84|69.04|70.75|68.95|0
1626940180000|2021-07-22 07:49:40|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626940190000|2021-07-22 07:49:50|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940200000|2021-07-22 07:50:00|70.84|69.04|70.84|69.04|70.93|69.13|70.84|69.04|0
1626940210000|2021-07-22 07:50:10|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940240000|2021-07-22 07:50:40|70.67|68.87|70.67|68.87|70.75|68.95|70.67|68.87|0
1626940250000|2021-07-22 07:50:50|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940260000|2021-07-22 07:51:00|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626940290000|2021-07-22 07:51:30|70.71|68.91|70.75|68.95|70.75|68.95|70.71|68.91|0
1626940300000|2021-07-22 07:51:40|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626940310000|2021-07-22 07:51:50|70.75|68.95|70.84|69.04|70.84|69.04|70.75|68.95|0
1626940320000|2021-07-22 07:52:00|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940330000|2021-07-22 07:52:10|70.84|69.04|70.93|69.13|70.93|69.13|70.84|69.04|0
1626940340000|2021-07-22 07:52:20|70.84|69.04|70.75|68.95|70.84|69.04|70.75|68.95|0
1626940350000|2021-07-22 07:52:30|70.8|69|70.92|69.12|70.92|69.12|70.8|69|0
1626940370000|2021-07-22 07:52:50|70.84|69.04|70.84|69.04|70.92|69.12|70.84|69.04|0
1626940380000|2021-07-22 07:53:00|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940390000|2021-07-22 07:53:10|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626940400000|2021-07-22 07:53:20|70.88|69.08|70.84|69.04|70.88|69.08|70.84|69.04|0
1626940410000|2021-07-22 07:53:30|70.75|68.95|70.88|69.08|70.88|69.08|70.75|68.95|0
1626940420000|2021-07-22 07:53:40|70.84|69.04|70.75|68.95|70.84|69.04|70.75|68.95|0
1626940430000|2021-07-22 07:53:50|70.71|68.91|70.75|68.95|70.75|68.95|70.71|68.91|0
1626940440000|2021-07-22 07:54:00|70.84|69.04|70.8|69|70.84|69.04|70.75|68.95|0
1626940450000|2021-07-22 07:54:10|70.84|69.04|70.66|68.86|70.84|69.04|70.66|68.86|0
1626940460000|2021-07-22 07:54:20|70.58|68.78|70.58|68.78|70.58|68.78|70.58|68.78|0
1626940470000|2021-07-22 07:54:30|70.49|68.69|70.49|68.69|70.54|68.74|70.49|68.69|0
1626940480000|2021-07-22 07:54:40|70.37|68.57|70.58|68.78|70.58|68.78|70.37|68.57|0
1626940500000|2021-07-22 07:55:00|70.49|68.69|70.49|68.69|70.58|68.78|70.49|68.69|0
1626940510000|2021-07-22 07:55:10|70.41|68.61|70.49|68.69|70.49|68.69|70.41|68.61|0
1626940520000|2021-07-22 07:55:20|70.41|68.61|70.41|68.61|70.41|68.61|70.41|68.61|0
1626940530000|2021-07-22 07:55:30|70.32|68.52|70.32|68.52|70.41|68.61|70.32|68.52|0
1626940540000|2021-07-22 07:55:40|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626940550000|2021-07-22 07:55:50|70.32|68.52|70.23|68.43|70.32|68.52|70.23|68.43|0
1626940570000|2021-07-22 07:56:10|70.32|68.52|70.32|68.52|70.41|68.61|70.32|68.52|0
1626940590000|2021-07-22 07:56:30|70.23|68.43|70.32|68.52|70.32|68.52|70.23|68.43|0
1626940600000|2021-07-22 07:56:40|70.36|68.56|70.4|68.6|70.4|68.6|70.36|68.56|0
1626940610000|2021-07-22 07:56:50|70.32|68.52|70.4|68.6|70.45|68.65|70.32|68.52|0
1626940620000|2021-07-22 07:57:00|70.36|68.56|70.4|68.6|70.4|68.6|70.32|68.52|0
1626940630000|2021-07-22 07:57:10|70.32|68.52|70.4|68.6|70.4|68.6|70.32|68.52|0
1626940640000|2021-07-22 07:57:20|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626940660000|2021-07-22 07:57:40|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626940670000|2021-07-22 07:57:50|70.32|68.52|70.4|68.6|70.49|68.69|70.32|68.52|0
1626940680000|2021-07-22 07:58:00|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626940690000|2021-07-22 07:58:10|70.23|68.43|70.15|68.35|70.32|68.52|70.15|68.35|0
1626940700000|2021-07-22 07:58:20|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626940710000|2021-07-22 07:58:30|70.15|68.35|70.19|68.39|70.19|68.39|70.15|68.35|0
1626940720000|2021-07-22 07:58:40|70.15|68.35|70.23|68.43|70.23|68.43|70.15|68.35|0
1626940730000|2021-07-22 07:58:50|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626940740000|2021-07-22 07:59:00|70.19|68.39|70.32|68.52|70.32|68.52|70.19|68.39|0
1626940760000|2021-07-22 07:59:20|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626940780000|2021-07-22 07:59:40|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626940790000|2021-07-22 07:59:50|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626940800000|2021-07-22 08:00:00|70.32|68.52|70.4|68.6|70.4|68.6|70.32|68.52|0
1626940810000|2021-07-22 08:00:10|70.49|68.69|70.53|68.73|70.53|68.73|70.49|68.69|0
1626940820000|2021-07-22 08:00:20|70.57|68.77|70.75|68.95|70.75|68.95|70.57|68.77|0
1626940840000|2021-07-22 08:00:40|70.66|68.86|70.57|68.77|70.66|68.86|70.57|68.77|0
1626940850000|2021-07-22 08:00:50|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626940860000|2021-07-22 08:01:00|70.57|68.77|70.75|68.95|70.75|68.95|70.57|68.77|0
1626940870000|2021-07-22 08:01:10|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626940880000|2021-07-22 08:01:20|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626940890000|2021-07-22 08:01:30|70.7|68.9|70.75|68.95|70.75|68.95|70.66|68.86|0
1626940900000|2021-07-22 08:01:40|70.66|68.86|70.75|68.95|70.75|68.95|70.66|68.86|0
1626940910000|2021-07-22 08:01:50|70.83|69.03|70.79|68.99|70.83|69.03|70.79|68.99|0
1626940920000|2021-07-22 08:02:00|70.66|68.86|70.75|68.95|70.75|68.95|70.66|68.86|0
1626940930000|2021-07-22 08:02:10|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626940940000|2021-07-22 08:02:20|70.75|68.95|70.66|68.86|70.75|68.95|70.66|68.86|0
1626940950000|2021-07-22 08:02:30|70.57|68.77|70.57|68.77|70.66|68.86|70.57|68.77|0
1626940970000|2021-07-22 08:02:50|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626940980000|2021-07-22 08:03:00|70.75|68.95|70.83|69.03|70.83|69.03|70.75|68.95|0
1626940990000|2021-07-22 08:03:10|70.79|68.99|70.83|69.03|70.83|69.03|70.79|68.99|0
1626941000000|2021-07-22 08:03:20|70.75|68.95|70.83|69.03|70.83|69.03|70.75|68.95|0
1626941010000|2021-07-22 08:03:30|70.79|68.99|70.57|68.77|70.79|68.99|70.57|68.77|0
1626941020000|2021-07-22 08:03:40|70.62|68.82|70.66|68.86|70.66|68.86|70.57|68.77|0
1626941030000|2021-07-22 08:03:50|70.74|68.94|70.7|68.9|70.74|68.94|70.66|68.86|0
1626941040000|2021-07-22 08:04:00|70.66|68.86|70.74|68.94|70.74|68.94|70.66|68.86|0
1626941050000|2021-07-22 08:04:10|70.66|68.86|70.74|68.94|70.74|68.94|70.66|68.86|0
1626941060000|2021-07-22 08:04:20|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626941070000|2021-07-22 08:04:30|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626941080000|2021-07-22 08:04:40|70.57|68.77|70.57|68.77|70.57|68.77|70.57|68.77|0
1626941090000|2021-07-22 08:04:50|70.49|68.69|70.49|68.69|70.49|68.69|70.49|68.69|0
1626941100000|2021-07-22 08:05:00|70.62|68.82|70.57|68.77|70.62|68.82|70.57|68.77|0
1626941110000|2021-07-22 08:05:10|70.66|68.86|70.57|68.77|70.66|68.86|70.57|68.77|0
1626941120000|2021-07-22 08:05:20|70.66|68.86|70.49|68.69|70.66|68.86|70.49|68.69|0
1626941140000|2021-07-22 08:05:40|70.57|68.77|70.49|68.69|70.57|68.77|70.49|68.69|0
1626941150000|2021-07-22 08:05:50|70.4|68.6|70.4|68.6|70.4|68.6|70.4|68.6|0
1626941160000|2021-07-22 08:06:00|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1626941170000|2021-07-22 08:06:10|70.23|68.43|70.23|68.43|70.23|68.43|70.14|68.34|0
1626941180000|2021-07-22 08:06:20|70.14|68.34|70.23|68.43|70.23|68.43|70.14|68.34|0
1626941200000|2021-07-22 08:06:40|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626941210000|2021-07-22 08:06:50|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626941220000|2021-07-22 08:07:00|70.14|68.34|70.14|68.34|70.14|68.34|70.06|68.26|0
1626941230000|2021-07-22 08:07:10|70.19|68.39|70.23|68.43|70.23|68.43|70.14|68.34|0
1626941240000|2021-07-22 08:07:20|70.27|68.47|70.31|68.51|70.31|68.51|70.27|68.47|0
1626941260000|2021-07-22 08:07:40|70.4|68.6|70.31|68.51|70.4|68.6|70.31|68.51|0
1626941270000|2021-07-22 08:07:50|70.4|68.6|70.4|68.6|70.4|68.6|70.4|68.6|0
1626941280000|2021-07-22 08:08:00|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626941290000|2021-07-22 08:08:10|70.48|68.68|70.14|68.34|70.48|68.68|70.14|68.34|0
1626941300000|2021-07-22 08:08:20|70.31|68.51|70.14|68.34|70.31|68.51|70.14|68.34|0
1626941310000|2021-07-22 08:08:30|70.05|68.25|70.05|68.25|70.05|68.25|70.05|68.25|0
1626941330000|2021-07-22 08:08:50|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626941340000|2021-07-22 08:09:00|70.05|68.25|70.05|68.25|70.05|68.25|69.97|68.17|0
1626941360000|2021-07-22 08:09:20|70.1|68.3|70.05|68.25|70.1|68.3|70.05|68.25|0
1626941380000|2021-07-22 08:09:40|69.97|68.17|70.05|68.25|70.05|68.25|69.97|68.17|0
1626941390000|2021-07-22 08:09:50|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626941400000|2021-07-22 08:10:00|70.01|68.21|70.05|68.25|70.05|68.25|69.97|68.17|0
1626941420000|2021-07-22 08:10:20|69.97|68.17|69.97|68.17|70.01|68.21|69.97|68.17|0
1626941440000|2021-07-22 08:10:40|70.05|68.25|69.97|68.17|70.05|68.25|69.97|68.17|0
1626941450000|2021-07-22 08:10:50|70.05|68.25|70.05|68.25|70.05|68.25|70.05|68.25|0
1626941460000|2021-07-22 08:11:00|69.97|68.17|69.97|68.17|69.97|68.17|69.88|68.08|0
1626941480000|2021-07-22 08:11:20|70.01|68.21|70.05|68.25|70.05|68.25|70.01|68.21|0
1626941490000|2021-07-22 08:11:30|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626941510000|2021-07-22 08:11:50|70.05|68.25|70.05|68.25|70.05|68.25|70.05|68.25|0
1626941520000|2021-07-22 08:12:00|70.14|68.34|70.22|68.42|70.22|68.42|70.14|68.34|0
1626941530000|2021-07-22 08:12:10|70.14|68.34|70.22|68.42|70.22|68.42|70.14|68.34|0
1626941540000|2021-07-22 08:12:20|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1626941550000|2021-07-22 08:12:30|70.39|68.59|70.39|68.59|70.39|68.59|70.31|68.51|0
1626941560000|2021-07-22 08:12:40|70.35|68.55|70.31|68.51|70.39|68.59|70.31|68.51|0
1626941570000|2021-07-22 08:12:50|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941590000|2021-07-22 08:13:10|70.48|68.68|70.48|68.68|70.48|68.68|70.48|68.68|0
1626941600000|2021-07-22 08:13:20|70.39|68.59|70.48|68.68|70.48|68.68|70.39|68.59|0
1626941610000|2021-07-22 08:13:30|70.39|68.59|70.31|68.51|70.39|68.59|70.31|68.51|0
1626941620000|2021-07-22 08:13:40|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626941630000|2021-07-22 08:13:50|70.39|68.59|70.39|68.59|70.39|68.59|70.35|68.55|0
1626941660000|2021-07-22 08:14:20|70.44|68.64|70.48|68.68|70.48|68.68|70.44|68.64|0
1626941670000|2021-07-22 08:14:30|70.39|68.59|70.39|68.59|70.48|68.68|70.39|68.59|0
1626941680000|2021-07-22 08:14:40|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626941690000|2021-07-22 08:14:50|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1626941700000|2021-07-22 08:15:00|70.35|68.55|70.48|68.68|70.48|68.68|70.35|68.55|0
1626941710000|2021-07-22 08:15:10|70.52|68.72|70.48|68.68|70.52|68.72|70.48|68.68|0
1626941720000|2021-07-22 08:15:20|70.39|68.59|70.44|68.64|70.44|68.64|70.39|68.59|0
1626941730000|2021-07-22 08:15:30|70.39|68.59|70.56|68.76|70.56|68.76|70.39|68.59|0
1626941750000|2021-07-22 08:15:50|70.48|68.68|70.65|68.85|70.65|68.85|70.48|68.68|0
1626941760000|2021-07-22 08:16:00|70.7|68.9|70.56|68.76|70.7|68.9|70.56|68.76|0
1626941770000|2021-07-22 08:16:10|70.48|68.68|70.48|68.68|70.48|68.68|70.48|68.68|0
1626941780000|2021-07-22 08:16:20|70.56|68.76|70.65|68.85|70.65|68.85|70.56|68.76|0
1626941800000|2021-07-22 08:16:40|70.56|68.76|70.48|68.68|70.56|68.76|70.44|68.64|0
1626941810000|2021-07-22 08:16:50|70.39|68.59|70.48|68.68|70.48|68.68|70.39|68.59|0
1626941830000|2021-07-22 08:17:10|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941840000|2021-07-22 08:17:20|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1626941850000|2021-07-22 08:17:30|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941860000|2021-07-22 08:17:40|70.35|68.55|70.39|68.59|70.39|68.59|70.31|68.51|0
1626941890000|2021-07-22 08:18:10|70.35|68.55|70.39|68.59|70.39|68.59|70.35|68.55|0
1626941900000|2021-07-22 08:18:20|70.3|68.5|70.3|68.5|70.3|68.5|70.3|68.5|0
1626941910000|2021-07-22 08:18:30|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941920000|2021-07-22 08:18:40|70.48|68.68|70.48|68.68|70.48|68.68|70.48|68.68|0
1626941940000|2021-07-22 08:19:00|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941950000|2021-07-22 08:19:10|70.44|68.64|70.39|68.59|70.44|68.64|70.39|68.59|0
1626941960000|2021-07-22 08:19:20|70.48|68.68|70.48|68.68|70.48|68.68|70.48|68.68|0
1626941970000|2021-07-22 08:19:30|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626941980000|2021-07-22 08:19:40|70.48|68.68|70.3|68.5|70.48|68.68|70.3|68.5|0
1626941990000|2021-07-22 08:19:50|70.35|68.55|70.39|68.59|70.39|68.59|70.35|68.55|0
1626942000000|2021-07-22 08:20:00|70.3|68.5|70.3|68.5|70.3|68.5|70.3|68.5|0
1626942010000|2021-07-22 08:20:10|70.39|68.59|70.56|68.76|70.56|68.76|70.39|68.59|0
1626942020000|2021-07-22 08:20:20|70.52|68.72|70.48|68.68|70.52|68.72|70.48|68.68|0
1626942030000|2021-07-22 08:20:30|70.52|68.72|70.48|68.68|70.56|68.76|70.48|68.68|0
1626942050000|2021-07-22 08:20:50|70.56|68.76|70.56|68.76|70.56|68.76|70.56|68.76|0
1626942060000|2021-07-22 08:21:00|70.65|68.85|70.65|68.85|70.65|68.85|70.65|68.85|0
1626942070000|2021-07-22 08:21:10|70.56|68.76|70.47|68.67|70.56|68.76|70.47|68.67|0
1626942080000|2021-07-22 08:21:20|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626942090000|2021-07-22 08:21:30|70.43|68.63|70.43|68.63|70.43|68.63|70.43|68.63|0
1626942100000|2021-07-22 08:21:40|70.39|68.59|70.47|68.67|70.47|68.67|70.39|68.59|0
1626942120000|2021-07-22 08:22:00|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626942130000|2021-07-22 08:22:10|70.35|68.55|70.3|68.5|70.39|68.59|70.3|68.5|0
1626942140000|2021-07-22 08:22:20|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626942150000|2021-07-22 08:22:30|70.35|68.55|70.3|68.5|70.35|68.55|70.3|68.5|0
1626942170000|2021-07-22 08:22:50|70.39|68.59|70.47|68.67|70.47|68.67|70.39|68.59|0
1626942180000|2021-07-22 08:23:00|70.43|68.63|70.3|68.5|70.43|68.63|70.3|68.5|0
1626942190000|2021-07-22 08:23:10|70.39|68.59|70.35|68.55|70.39|68.59|70.35|68.55|0
1626942200000|2021-07-22 08:23:20|70.3|68.5|70.39|68.59|70.39|68.59|70.3|68.5|0
1626942230000|2021-07-22 08:23:50|70.3|68.5|70.3|68.5|70.3|68.5|70.3|68.5|0
1626942240000|2021-07-22 08:24:00|70.39|68.59|70.3|68.5|70.39|68.59|70.3|68.5|0
1626942250000|2021-07-22 08:24:10|70.26|68.46|70.3|68.5|70.3|68.5|70.26|68.46|0
1626942260000|2021-07-22 08:24:20|70.39|68.59|70.39|68.59|70.39|68.59|70.39|68.59|0
1626942270000|2021-07-22 08:24:30|70.35|68.55|70.3|68.5|70.35|68.55|70.3|68.5|0
1626942320000|2021-07-22 08:25:20|70.26|68.46|70.3|68.5|70.3|68.5|70.26|68.46|0
1626942330000|2021-07-22 08:25:30|70.26|68.46|70.21|68.41|70.3|68.5|70.21|68.41|0
1626942340000|2021-07-22 08:25:40|70.26|68.46|70.21|68.41|70.26|68.46|70.21|68.41|0
1626942350000|2021-07-22 08:25:50|70.3|68.5|70.21|68.41|70.3|68.5|70.21|68.41|0
1626942360000|2021-07-22 08:26:00|70.13|68.33|70.13|68.33|70.13|68.33|70.13|68.33|0
1626942390000|2021-07-22 08:26:30|70.09|68.29|69.96|68.16|70.09|68.29|69.96|68.16|0
1626942400000|2021-07-22 08:26:40|70.04|68.24|70.13|68.33|70.13|68.33|70.04|68.24|0
1626942410000|2021-07-22 08:26:50|70.09|68.29|70.04|68.24|70.09|68.29|70.04|68.24|0
1626942420000|2021-07-22 08:27:00|69.96|68.16|69.96|68.16|69.96|68.16|69.96|68.16|0
1626942430000|2021-07-22 08:27:10|70|68.2|70.04|68.24|70.04|68.24|70|68.2|0
1626942440000|2021-07-22 08:27:20|70|68.2|69.87|68.07|70|68.2|69.87|68.07|0
1626942450000|2021-07-22 08:27:30|69.92|68.12|69.96|68.16|69.96|68.16|69.92|68.12|0
1626942460000|2021-07-22 08:27:40|69.91|68.11|69.91|68.11|69.91|68.11|69.91|68.11|0
1626942470000|2021-07-22 08:27:50|69.96|68.16|69.91|68.11|69.96|68.16|69.87|68.07|0
1626942480000|2021-07-22 08:28:00|69.96|68.16|70.04|68.24|70.04|68.24|69.96|68.16|0
1626942500000|2021-07-22 08:28:20|69.96|68.16|70.04|68.24|70.04|68.24|69.96|68.16|0
1626942510000|2021-07-22 08:28:30|70.13|68.33|70.04|68.24|70.13|68.33|70.04|68.24|0
1626942520000|2021-07-22 08:28:40|69.96|68.16|69.96|68.16|69.96|68.16|69.96|68.16|0
1626942530000|2021-07-22 08:28:50|70.04|68.24|70.04|68.24|70.04|68.24|70|68.2|0
1626942540000|2021-07-22 08:29:00|70|68.2|70.09|68.29|70.09|68.29|70|68.2|0
1626942550000|2021-07-22 08:29:10|70.13|68.33|70.04|68.24|70.13|68.33|70.04|68.24|0
1626942560000|2021-07-22 08:29:20|70.13|68.33|70.09|68.29|70.13|68.33|70.04|68.24|0
1626942570000|2021-07-22 08:29:30|70.04|68.24|69.95|68.15|70.04|68.24|69.95|68.15|0
1626942580000|2021-07-22 08:29:40|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626942590000|2021-07-22 08:29:50|69.95|68.15|70|68.2|70.04|68.24|69.95|68.15|0
1626942600000|2021-07-22 08:30:00|70.04|68.24|70.13|68.33|70.13|68.33|70.04|68.24|0
1626942610000|2021-07-22 08:30:10|70.04|68.24|69.95|68.15|70.08|68.28|69.95|68.15|0
1626942620000|2021-07-22 08:30:20|70.04|68.24|70|68.2|70.04|68.24|70|68.2|0
1626942630000|2021-07-22 08:30:30|69.95|68.15|70.04|68.24|70.04|68.24|69.95|68.15|0
1626942640000|2021-07-22 08:30:40|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626942650000|2021-07-22 08:30:50|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626942660000|2021-07-22 08:31:00|69.95|68.15|69.95|68.15|70.04|68.24|69.95|68.15|0
1626942670000|2021-07-22 08:31:10|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626942680000|2021-07-22 08:31:20|70.12|68.32|70.04|68.24|70.12|68.32|70.04|68.24|0
1626942730000|2021-07-22 08:32:10|70.08|68.28|70.21|68.41|70.21|68.41|70.08|68.28|0
1626942740000|2021-07-22 08:32:20|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626942750000|2021-07-22 08:32:30|70.08|68.28|70.12|68.32|70.12|68.32|70.08|68.28|0
1626942760000|2021-07-22 08:32:40|70.04|68.24|70.04|68.24|70.12|68.32|70.04|68.24|0
1626942770000|2021-07-22 08:32:50|70.08|68.28|70.12|68.32|70.12|68.32|70.08|68.28|0
1626942780000|2021-07-22 08:33:00|70.08|68.28|70.12|68.32|70.12|68.32|70.04|68.24|0
1626942790000|2021-07-22 08:33:10|70.21|68.41|70.12|68.32|70.21|68.41|70.12|68.32|0
1626942800000|2021-07-22 08:33:20|70.21|68.41|70.12|68.32|70.21|68.41|70.12|68.32|0
1626942830000|2021-07-22 08:33:50|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626942840000|2021-07-22 08:34:00|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626942870000|2021-07-22 08:34:30|70.04|68.24|70.12|68.32|70.12|68.32|70.04|68.24|0
1626942880000|2021-07-22 08:34:40|70.08|68.28|70.08|68.28|70.08|68.28|70.08|68.28|0
1626942890000|2021-07-22 08:34:50|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626942900000|2021-07-22 08:35:00|69.95|68.15|69.87|68.07|69.95|68.15|69.87|68.07|0
1626942910000|2021-07-22 08:35:10|69.91|68.11|69.95|68.15|69.95|68.15|69.87|68.07|0
1626942920000|2021-07-22 08:35:20|69.91|68.11|69.87|68.07|69.91|68.11|69.87|68.07|0
1626942930000|2021-07-22 08:35:30|69.78|67.98|69.95|68.15|69.95|68.15|69.78|67.98|0
1626942940000|2021-07-22 08:35:40|69.87|68.07|69.87|68.07|69.87|68.07|69.87|68.07|0
1626942960000|2021-07-22 08:36:00|69.95|68.15|69.91|68.11|69.95|68.15|69.91|68.11|0
1626942970000|2021-07-22 08:36:10|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626942980000|2021-07-22 08:36:20|70.04|68.24|70.04|68.24|70.04|68.24|69.95|68.15|0
1626942990000|2021-07-22 08:36:30|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626943000000|2021-07-22 08:36:40|70.04|68.24|70.04|68.24|70.04|68.24|70.04|68.24|0
1626943010000|2021-07-22 08:36:50|70.08|68.28|70.08|68.28|70.12|68.32|70.08|68.28|0
1626943020000|2021-07-22 08:37:00|70.12|68.32|70.21|68.41|70.21|68.41|70.08|68.28|0
1626943050000|2021-07-22 08:37:30|70.12|68.32|70.17|68.37|70.17|68.37|70.12|68.32|0
1626943060000|2021-07-22 08:37:40|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626943070000|2021-07-22 08:37:50|70.21|68.41|70.21|68.41|70.21|68.41|70.21|68.41|0
1626943080000|2021-07-22 08:38:00|70.29|68.49|70.29|68.49|70.29|68.49|70.29|68.49|0
1626943100000|2021-07-22 08:38:20|70.25|68.45|70.29|68.49|70.29|68.49|70.25|68.45|0
1626943110000|2021-07-22 08:38:30|70.38|68.58|70.21|68.41|70.38|68.58|70.21|68.41|0
1626943130000|2021-07-22 08:38:50|70.12|68.32|70.21|68.41|70.21|68.41|70.12|68.32|0
1626943140000|2021-07-22 08:39:00|70.12|68.32|70.21|68.41|70.21|68.41|70.12|68.32|0
1626943150000|2021-07-22 08:39:10|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626943160000|2021-07-22 08:39:20|70.21|68.41|70.21|68.41|70.21|68.41|70.21|68.41|0
1626943190000|2021-07-22 08:39:50|70.29|68.49|70.29|68.49|70.29|68.49|70.29|68.49|0
1626943210000|2021-07-22 08:40:10|70.2|68.4|70.03|68.23|70.2|68.4|70.03|68.23|0
1626943220000|2021-07-22 08:40:20|69.95|68.15|69.91|68.11|69.95|68.15|69.91|68.11|0
1626943230000|2021-07-22 08:40:30|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626943240000|2021-07-22 08:40:40|69.99|68.19|69.95|68.15|69.99|68.19|69.95|68.15|0
1626943250000|2021-07-22 08:40:50|69.86|68.06|69.86|68.06|69.86|68.06|69.86|68.06|0
1626943260000|2021-07-22 08:41:00|69.95|68.15|69.86|68.06|69.95|68.15|69.86|68.06|0
1626943270000|2021-07-22 08:41:10|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626943280000|2021-07-22 08:41:20|69.99|68.19|70.03|68.23|70.03|68.23|69.99|68.19|0
1626943290000|2021-07-22 08:41:30|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626943300000|2021-07-22 08:41:40|69.99|68.19|69.95|68.15|70.03|68.23|69.95|68.15|0
1626943310000|2021-07-22 08:41:50|69.91|68.11|69.95|68.15|69.95|68.15|69.86|68.06|0
1626943320000|2021-07-22 08:42:00|69.99|68.19|69.99|68.19|69.99|68.19|69.95|68.15|0
1626943330000|2021-07-22 08:42:10|70.03|68.23|70.12|68.32|70.12|68.32|70.03|68.23|0
1626943340000|2021-07-22 08:42:20|70.16|68.36|70.03|68.23|70.16|68.36|70.03|68.23|0
1626943350000|2021-07-22 08:42:30|70.08|68.28|70.03|68.23|70.08|68.28|70.03|68.23|0
1626943360000|2021-07-22 08:42:40|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626943380000|2021-07-22 08:43:00|70.03|68.23|69.99|68.19|70.03|68.23|69.99|68.19|0
1626943390000|2021-07-22 08:43:10|70.03|68.23|70.03|68.23|70.03|68.23|70.03|68.23|0
1626943400000|2021-07-22 08:43:20|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626943410000|2021-07-22 08:43:30|70.03|68.23|70.03|68.23|70.03|68.23|69.95|68.15|0
1626943420000|2021-07-22 08:43:40|70.08|68.28|70.03|68.23|70.08|68.28|70.03|68.23|0
1626943450000|2021-07-22 08:44:10|69.95|68.15|69.86|68.06|69.95|68.15|69.86|68.06|0
1626943460000|2021-07-22 08:44:20|69.95|68.15|69.9|68.1|69.95|68.15|69.9|68.1|0
1626943470000|2021-07-22 08:44:30|69.86|68.06|69.86|68.06|69.86|68.06|69.86|68.06|0
1626943480000|2021-07-22 08:44:40|69.9|68.1|69.86|68.06|69.9|68.1|69.86|68.06|0
1626943500000|2021-07-22 08:45:00|69.77|67.97|69.86|68.06|69.86|68.06|69.77|67.97|0
1626943530000|2021-07-22 08:45:30|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943540000|2021-07-22 08:45:40|69.86|68.06|69.77|67.97|69.86|68.06|69.77|67.97|0
1626943550000|2021-07-22 08:45:50|69.86|68.06|69.77|67.97|69.86|68.06|69.77|67.97|0
1626943560000|2021-07-22 08:46:00|69.86|68.06|69.86|68.06|69.86|68.06|69.82|68.02|0
1626943570000|2021-07-22 08:46:10|69.82|68.02|69.77|67.97|69.82|68.02|69.77|67.97|0
1626943590000|2021-07-22 08:46:30|69.69|67.89|69.69|67.89|69.69|67.89|69.69|67.89|0
1626943600000|2021-07-22 08:46:40|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943620000|2021-07-22 08:47:00|69.69|67.89|69.77|67.97|69.77|67.97|69.69|67.89|0
1626943640000|2021-07-22 08:47:20|69.82|68.02|69.86|68.06|69.86|68.06|69.82|68.02|0
1626943650000|2021-07-22 08:47:30|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943660000|2021-07-22 08:47:40|69.69|67.89|69.69|67.89|69.69|67.89|69.69|67.89|0
1626943670000|2021-07-22 08:47:50|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943680000|2021-07-22 08:48:00|69.86|68.06|69.82|68.02|69.86|68.06|69.82|68.02|0
1626943690000|2021-07-22 08:48:10|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943720000|2021-07-22 08:48:40|69.86|68.06|69.86|68.06|69.86|68.06|69.86|68.06|0
1626943730000|2021-07-22 08:48:50|69.77|67.97|69.86|68.06|69.86|68.06|69.77|67.97|0
1626943740000|2021-07-22 08:49:00|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626943750000|2021-07-22 08:49:10|69.86|68.06|69.86|68.06|69.86|68.06|69.86|68.06|0
1626943760000|2021-07-22 08:49:20|69.82|68.02|69.77|67.97|69.86|68.06|69.77|67.97|0
1626943770000|2021-07-22 08:49:30|69.86|68.06|69.94|68.14|69.94|68.14|69.86|68.06|0
1626943780000|2021-07-22 08:49:40|70.03|68.23|69.94|68.14|70.03|68.23|69.94|68.14|0
1626943790000|2021-07-22 08:49:50|70.03|68.23|70.03|68.23|70.03|68.23|69.99|68.19|0
1626943800000|2021-07-22 08:50:00|69.99|68.19|69.94|68.14|69.99|68.19|69.94|68.14|0
1626943820000|2021-07-22 08:50:20|69.86|68.06|69.94|68.14|69.94|68.14|69.86|68.06|0
1626943830000|2021-07-22 08:50:30|69.9|68.1|69.94|68.14|69.94|68.14|69.9|68.1|0
1626943840000|2021-07-22 08:50:40|70.03|68.23|70.03|68.23|70.03|68.23|70.03|68.23|0
1626943850000|2021-07-22 08:50:50|70.11|68.31|70.03|68.23|70.11|68.31|70.03|68.23|0
1626943860000|2021-07-22 08:51:00|70.11|68.31|70.11|68.31|70.11|68.31|70.11|68.31|0
1626943880000|2021-07-22 08:51:20|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626943890000|2021-07-22 08:51:30|70.16|68.36|70.2|68.4|70.2|68.4|70.16|68.36|0
1626943900000|2021-07-22 08:51:40|70.28|68.48|70.28|68.48|70.28|68.48|70.28|68.48|0
1626943950000|2021-07-22 08:52:30|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626943960000|2021-07-22 08:52:40|70.28|68.48|70.28|68.48|70.28|68.48|70.24|68.44|0
1626944000000|2021-07-22 08:53:20|70.33|68.53|70.28|68.48|70.33|68.53|70.28|68.48|0
1626944010000|2021-07-22 08:53:30|70.37|68.57|70.37|68.57|70.37|68.57|70.37|68.57|0
1626944020000|2021-07-22 08:53:40|70.45|68.65|70.41|68.61|70.45|68.65|70.37|68.57|0
1626944030000|2021-07-22 08:53:50|70.37|68.57|70.37|68.57|70.37|68.57|70.37|68.57|0
1626944040000|2021-07-22 08:54:00|70.28|68.48|70.28|68.48|70.28|68.48|70.28|68.48|0
1626944060000|2021-07-22 08:54:20|70.24|68.44|70.28|68.48|70.28|68.48|70.24|68.44|0
1626944070000|2021-07-22 08:54:30|70.33|68.53|70.37|68.57|70.37|68.57|70.33|68.53|0
1626944080000|2021-07-22 08:54:40|70.28|68.48|70.2|68.4|70.28|68.48|70.2|68.4|0
1626944090000|2021-07-22 08:54:50|70.28|68.48|70.2|68.4|70.28|68.48|70.2|68.4|0
1626944100000|2021-07-22 08:55:00|70.24|68.44|70.2|68.4|70.28|68.48|70.2|68.4|0
1626944110000|2021-07-22 08:55:10|70.28|68.48|70.28|68.48|70.28|68.48|70.28|68.48|0
1626944120000|2021-07-22 08:55:20|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626944130000|2021-07-22 08:55:30|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944140000|2021-07-22 08:55:40|70.15|68.35|70.11|68.31|70.15|68.35|70.11|68.31|0
1626944160000|2021-07-22 08:56:00|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1626944170000|2021-07-22 08:56:10|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626944180000|2021-07-22 08:56:20|70.07|68.27|70.11|68.31|70.11|68.31|70.07|68.27|0
1626944230000|2021-07-22 08:57:10|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626944260000|2021-07-22 08:57:40|70.11|68.31|70.11|68.31|70.11|68.31|70.11|68.31|0
1626944270000|2021-07-22 08:57:50|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1626944280000|2021-07-22 08:58:00|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1626944290000|2021-07-22 08:58:10|70.15|68.35|70.11|68.31|70.15|68.35|70.11|68.31|0
1626944310000|2021-07-22 08:58:30|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626944330000|2021-07-22 08:58:50|70.07|68.27|70.02|68.22|70.11|68.31|70.02|68.22|0
1626944340000|2021-07-22 08:59:00|70.11|68.31|70.11|68.31|70.15|68.35|70.11|68.31|0
1626944370000|2021-07-22 08:59:30|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626944400000|2021-07-22 09:00:00|70.07|68.27|70.11|68.31|70.11|68.31|70.07|68.27|0
1626944410000|2021-07-22 09:00:10|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626944430000|2021-07-22 09:00:30|70.06|68.26|70.11|68.31|70.11|68.31|70.02|68.22|0
1626944440000|2021-07-22 09:00:40|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1626944450000|2021-07-22 09:00:50|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944460000|2021-07-22 09:01:00|70.28|68.48|70.19|68.39|70.28|68.48|70.19|68.39|0
1626944470000|2021-07-22 09:01:10|70.24|68.44|70.19|68.39|70.28|68.48|70.19|68.39|0
1626944480000|2021-07-22 09:01:20|70.15|68.35|70.19|68.39|70.19|68.39|70.15|68.35|0
1626944490000|2021-07-22 09:01:30|70.11|68.31|70.11|68.31|70.15|68.35|70.11|68.31|0
1626944500000|2021-07-22 09:01:40|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944520000|2021-07-22 09:02:00|70.11|68.31|70.19|68.39|70.19|68.39|70.1|68.3|0
1626944530000|2021-07-22 09:02:10|70.1|68.3|70.19|68.39|70.19|68.39|70.1|68.3|0
1626944550000|2021-07-22 09:02:30|70.28|68.48|70.23|68.43|70.28|68.48|70.23|68.43|0
1626944560000|2021-07-22 09:02:40|70.28|68.48|70.28|68.48|70.28|68.48|70.28|68.48|0
1626944580000|2021-07-22 09:03:00|70.32|68.52|70.28|68.48|70.36|68.56|70.28|68.48|0
1626944590000|2021-07-22 09:03:10|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626944620000|2021-07-22 09:03:40|70.28|68.48|70.28|68.48|70.28|68.48|70.28|68.48|0
1626944630000|2021-07-22 09:03:50|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944710000|2021-07-22 09:05:10|70.23|68.43|70.19|68.39|70.23|68.43|70.19|68.39|0
1626944730000|2021-07-22 09:05:30|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626944760000|2021-07-22 09:06:00|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944790000|2021-07-22 09:06:30|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626944800000|2021-07-22 09:06:40|70.19|68.39|70.27|68.47|70.27|68.47|70.19|68.39|0
1626944820000|2021-07-22 09:07:00|70.23|68.43|70.19|68.39|70.23|68.43|70.19|68.39|0
1626944830000|2021-07-22 09:07:10|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626944840000|2021-07-22 09:07:20|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626944850000|2021-07-22 09:07:30|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626944860000|2021-07-22 09:07:40|70.32|68.52|70.32|68.52|70.36|68.56|70.27|68.47|0
1626944870000|2021-07-22 09:07:50|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626944880000|2021-07-22 09:08:00|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626944890000|2021-07-22 09:08:10|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626944900000|2021-07-22 09:08:20|70.19|68.39|70.27|68.47|70.27|68.47|70.19|68.39|0
1626944910000|2021-07-22 09:08:30|70.36|68.56|70.27|68.47|70.36|68.56|70.27|68.47|0
1626944920000|2021-07-22 09:08:40|70.32|68.52|70.27|68.47|70.32|68.52|70.27|68.47|0
1626944930000|2021-07-22 09:08:50|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626944940000|2021-07-22 09:09:00|70.4|68.6|70.36|68.56|70.4|68.6|70.36|68.56|0
1626944950000|2021-07-22 09:09:10|70.4|68.6|70.36|68.56|70.4|68.6|70.36|68.56|0
1626944960000|2021-07-22 09:09:20|70.44|68.64|70.36|68.56|70.44|68.64|70.36|68.56|0
1626944970000|2021-07-22 09:09:30|70.32|68.52|70.27|68.47|70.32|68.52|70.27|68.47|0
1626944980000|2021-07-22 09:09:40|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626944990000|2021-07-22 09:09:50|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626945010000|2021-07-22 09:10:10|70.19|68.39|70.19|68.39|70.27|68.47|70.19|68.39|0
1626945020000|2021-07-22 09:10:20|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626945030000|2021-07-22 09:10:30|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626945040000|2021-07-22 09:10:40|70.36|68.56|70.4|68.6|70.44|68.64|70.36|68.56|0
1626945050000|2021-07-22 09:10:50|70.36|68.56|70.4|68.6|70.4|68.6|70.36|68.56|0
1626945060000|2021-07-22 09:11:00|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1626945070000|2021-07-22 09:11:10|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626945080000|2021-07-22 09:11:20|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626945090000|2021-07-22 09:11:30|70.36|68.56|70.27|68.47|70.36|68.56|70.27|68.47|0
1626945100000|2021-07-22 09:11:40|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626945110000|2021-07-22 09:11:50|70.1|68.3|70.18|68.38|70.18|68.38|70.1|68.3|0
1626945120000|2021-07-22 09:12:00|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626945130000|2021-07-22 09:12:10|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626945140000|2021-07-22 09:12:20|70.27|68.47|70.18|68.38|70.27|68.47|70.18|68.38|0
1626945150000|2021-07-22 09:12:30|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626945160000|2021-07-22 09:12:40|70.18|68.38|70.1|68.3|70.18|68.38|70.1|68.3|0
1626945170000|2021-07-22 09:12:50|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626945180000|2021-07-22 09:13:00|70.06|68.26|70.1|68.3|70.1|68.3|70.06|68.26|0
1626945190000|2021-07-22 09:13:10|70.01|68.21|70.1|68.3|70.1|68.3|70.01|68.21|0
1626945200000|2021-07-22 09:13:20|70.06|68.26|70.01|68.21|70.06|68.26|70.01|68.21|0
1626945210000|2021-07-22 09:13:30|70.1|68.3|70.06|68.26|70.1|68.3|70.01|68.21|0
1626945220000|2021-07-22 09:13:40|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626945230000|2021-07-22 09:13:50|70.1|68.3|70.18|68.38|70.18|68.38|70.1|68.3|0
1626945240000|2021-07-22 09:14:00|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626945270000|2021-07-22 09:14:30|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626945280000|2021-07-22 09:14:40|70.18|68.38|70.1|68.3|70.18|68.38|70.1|68.3|0
1626945300000|2021-07-22 09:15:00|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626945330000|2021-07-22 09:15:30|70.1|68.3|70.01|68.21|70.1|68.3|70.01|68.21|0
1626945340000|2021-07-22 09:15:40|69.92|68.12|69.88|68.08|69.92|68.12|69.88|68.08|0
1626945350000|2021-07-22 09:15:50|69.92|68.12|69.92|68.12|69.92|68.12|69.92|68.12|0
1626945360000|2021-07-22 09:16:00|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626945400000|2021-07-22 09:16:40|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626945430000|2021-07-22 09:17:10|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626945440000|2021-07-22 09:17:20|70.09|68.29|70.09|68.29|70.09|68.29|70.09|68.29|0
1626945450000|2021-07-22 09:17:30|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626945480000|2021-07-22 09:18:00|70.27|68.47|70.27|68.47|70.27|68.47|70.22|68.42|0
1626945490000|2021-07-22 09:18:10|70.18|68.38|70.27|68.47|70.27|68.47|70.18|68.38|0
1626945500000|2021-07-22 09:18:20|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626945520000|2021-07-22 09:18:40|70.09|68.29|70.18|68.38|70.18|68.38|70.09|68.29|0
1626945530000|2021-07-22 09:18:50|70.09|68.29|70.09|68.29|70.09|68.29|70.01|68.21|0
1626945540000|2021-07-22 09:19:00|70.05|68.25|70.01|68.21|70.05|68.25|70.01|68.21|0
1626945550000|2021-07-22 09:19:10|70.09|68.29|70.05|68.25|70.09|68.29|70.01|68.21|0
1626945560000|2021-07-22 09:19:20|70.01|68.21|69.92|68.12|70.01|68.21|69.92|68.12|0
1626945600000|2021-07-22 09:20:00|69.84|68.04|69.84|68.04|69.84|68.04|69.84|68.04|0
1626945610000|2021-07-22 09:20:10|69.88|68.08|69.84|68.04|69.88|68.08|69.84|68.04|0
1626945630000|2021-07-22 09:20:30|69.92|68.12|69.92|68.12|69.92|68.12|69.92|68.12|0
1626945640000|2021-07-22 09:20:40|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626945650000|2021-07-22 09:20:50|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626945660000|2021-07-22 09:21:00|70.01|68.21|69.92|68.12|70.01|68.21|69.92|68.12|0
1626945700000|2021-07-22 09:21:40|70.01|68.21|69.92|68.12|70.01|68.21|69.92|68.12|0
1626945710000|2021-07-22 09:21:50|69.84|68.04|69.84|68.04|69.88|68.08|69.84|68.04|0
1626945740000|2021-07-22 09:22:20|69.75|67.95|69.75|67.95|69.75|67.95|69.75|67.95|0
1626945750000|2021-07-22 09:22:30|69.83|68.03|69.75|67.95|69.83|68.03|69.75|67.95|0
1626945760000|2021-07-22 09:22:40|69.66|67.86|69.75|67.95|69.75|67.95|69.66|67.86|0
1626945770000|2021-07-22 09:22:50|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626945780000|2021-07-22 09:23:00|69.75|67.95|69.66|67.86|69.75|67.95|69.66|67.86|0
1626945790000|2021-07-22 09:23:10|69.75|67.95|69.75|67.95|69.75|67.95|69.75|67.95|0
1626945820000|2021-07-22 09:23:40|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626945870000|2021-07-22 09:24:30|69.75|67.95|69.83|68.03|69.83|68.03|69.75|67.95|0
1626945890000|2021-07-22 09:24:50|69.75|67.95|69.79|67.99|69.79|67.99|69.75|67.95|0
1626945900000|2021-07-22 09:25:00|69.75|67.95|69.83|68.03|69.83|68.03|69.75|67.95|0
1626945920000|2021-07-22 09:25:20|69.75|67.95|69.75|67.95|69.75|67.95|69.75|67.95|0
1626945940000|2021-07-22 09:25:40|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626945970000|2021-07-22 09:26:10|69.75|67.95|69.75|67.95|69.75|67.95|69.66|67.86|0
1626945980000|2021-07-22 09:26:20|69.79|67.99|69.75|67.95|69.79|67.99|69.75|67.95|0
1626945990000|2021-07-22 09:26:30|69.79|67.99|69.75|67.95|69.79|67.99|69.75|67.95|0
1626946010000|2021-07-22 09:26:50|69.83|68.03|69.75|67.95|69.83|68.03|69.75|67.95|0
1626946020000|2021-07-22 09:27:00|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626946060000|2021-07-22 09:27:40|69.58|67.78|69.58|67.78|69.58|67.78|69.58|67.78|0
1626946100000|2021-07-22 09:28:20|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626946110000|2021-07-22 09:28:30|69.57|67.77|69.57|67.77|69.57|67.77|69.57|67.77|0
1626946130000|2021-07-22 09:28:50|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626946140000|2021-07-22 09:29:00|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626946160000|2021-07-22 09:29:20|69.32|67.52|69.4|67.6|69.4|67.6|69.32|67.52|0
1626946170000|2021-07-22 09:29:30|69.49|67.69|69.49|67.69|69.49|67.69|69.4|67.6|0
1626946180000|2021-07-22 09:29:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626946190000|2021-07-22 09:29:50|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626946200000|2021-07-22 09:30:00|69.57|67.77|69.57|67.77|69.57|67.77|69.57|67.77|0
1626946210000|2021-07-22 09:30:10|69.62|67.82|69.57|67.77|69.62|67.82|69.57|67.77|0
1626946250000|2021-07-22 09:30:50|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626946260000|2021-07-22 09:31:00|69.83|68.03|69.83|68.03|69.83|68.03|69.83|68.03|0
1626946280000|2021-07-22 09:31:20|69.74|67.94|69.74|67.94|69.83|68.03|69.74|67.94|0
1626946290000|2021-07-22 09:31:30|69.83|68.03|69.83|68.03|69.83|68.03|69.83|68.03|0
1626946300000|2021-07-22 09:31:40|69.79|67.99|69.83|68.03|69.83|68.03|69.79|67.99|0
1626946320000|2021-07-22 09:32:00|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626946330000|2021-07-22 09:32:10|69.66|67.86|69.74|67.94|69.74|67.94|69.66|67.86|0
1626946350000|2021-07-22 09:32:30|69.7|67.9|69.74|67.94|69.74|67.94|69.66|67.86|0
1626946360000|2021-07-22 09:32:40|69.7|67.9|69.66|67.86|69.74|67.94|69.66|67.86|0
1626946370000|2021-07-22 09:32:50|69.74|67.94|69.66|67.86|69.74|67.94|69.66|67.86|0
1626946380000|2021-07-22 09:33:00|69.74|67.94|69.74|67.94|69.74|67.94|69.66|67.86|0
1626946420000|2021-07-22 09:33:40|69.66|67.86|69.74|67.94|69.74|67.94|69.66|67.86|0
1626946430000|2021-07-22 09:33:50|69.7|67.9|69.74|67.94|69.74|67.94|69.7|67.9|0
1626946440000|2021-07-22 09:34:00|69.66|67.86|69.66|67.86|69.66|67.86|69.66|67.86|0
1626946490000|2021-07-22 09:34:50|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1626946510000|2021-07-22 09:35:10|69.7|67.9|69.66|67.86|69.7|67.9|69.66|67.86|0
1626946540000|2021-07-22 09:35:40|69.57|67.77|69.57|67.77|69.57|67.77|69.49|67.69|0
1626946550000|2021-07-22 09:35:50|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626946600000|2021-07-22 09:36:40|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626946610000|2021-07-22 09:36:50|69.48|67.68|69.4|67.6|69.48|67.68|69.4|67.6|0
1626946630000|2021-07-22 09:37:10|69.48|67.68|69.4|67.6|69.48|67.68|69.4|67.6|0
1626946640000|2021-07-22 09:37:20|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626946650000|2021-07-22 09:37:30|69.4|67.6|69.4|67.6|69.48|67.68|69.4|67.6|0
1626946660000|2021-07-22 09:37:40|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626946670000|2021-07-22 09:37:50|69.44|67.64|69.4|67.6|69.44|67.64|69.4|67.6|0
1626946690000|2021-07-22 09:38:10|69.36|67.56|69.31|67.51|69.36|67.56|69.31|67.51|0
1626946700000|2021-07-22 09:38:20|69.4|67.6|69.31|67.51|69.4|67.6|69.31|67.51|0
1626946710000|2021-07-22 09:38:30|69.36|67.56|69.4|67.6|69.4|67.6|69.36|67.56|0
1626946750000|2021-07-22 09:39:10|69.36|67.56|69.4|67.6|69.4|67.6|69.31|67.51|0
1626946780000|2021-07-22 09:39:40|69.44|67.64|69.4|67.6|69.44|67.64|69.4|67.6|0
1626946790000|2021-07-22 09:39:50|69.44|67.64|69.4|67.6|69.44|67.64|69.4|67.6|0
1626946860000|2021-07-22 09:41:00|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626946880000|2021-07-22 09:41:20|69.4|67.6|69.48|67.68|69.48|67.68|69.4|67.6|0
1626946890000|2021-07-22 09:41:30|69.44|67.64|69.4|67.6|69.44|67.64|69.4|67.6|0
1626946910000|2021-07-22 09:41:50|69.44|67.64|69.4|67.6|69.44|67.64|69.4|67.6|0
1626946940000|2021-07-22 09:42:20|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626946980000|2021-07-22 09:43:00|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626946990000|2021-07-22 09:43:10|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1626947010000|2021-07-22 09:43:30|69.39|67.59|69.39|67.59|69.39|67.59|69.39|67.59|0
1626947030000|2021-07-22 09:43:50|69.31|67.51|69.39|67.59|69.39|67.59|69.31|67.51|0
1626947040000|2021-07-22 09:44:00|69.31|67.51|69.31|67.51|69.31|67.51|69.31|67.51|0
1626947050000|2021-07-22 09:44:10|69.39|67.59|69.39|67.59|69.39|67.59|69.39|67.59|0
1626947070000|2021-07-22 09:44:30|69.31|67.51|69.31|67.51|69.31|67.51|69.31|67.51|0
1626947090000|2021-07-22 09:44:50|69.39|67.59|69.39|67.59|69.39|67.59|69.39|67.59|0
1626947100000|2021-07-22 09:45:00|69.44|67.64|69.48|67.68|69.48|67.68|69.44|67.64|0
1626947120000|2021-07-22 09:45:20|69.39|67.59|69.48|67.68|69.48|67.68|69.39|67.59|0
1626947130000|2021-07-22 09:45:30|69.39|67.59|69.39|67.59|69.39|67.59|69.39|67.59|0
1626947160000|2021-07-22 09:46:00|69.44|67.64|69.39|67.59|69.44|67.64|69.39|67.59|0
1626947210000|2021-07-22 09:46:50|69.31|67.51|69.31|67.51|69.31|67.51|69.31|67.51|0
1626947280000|2021-07-22 09:48:00|69.22|67.42|69.31|67.51|69.31|67.51|69.22|67.42|0
1626947290000|2021-07-22 09:48:10|69.22|67.42|69.22|67.42|69.22|67.42|69.22|67.42|0
1626947300000|2021-07-22 09:48:20|69.27|67.47|69.22|67.42|69.27|67.47|69.22|67.42|0
1626947380000|2021-07-22 09:49:40|69.14|67.34|69.22|67.42|69.22|67.42|69.14|67.34|0
1626947400000|2021-07-22 09:50:00|69.31|67.51|69.31|67.51|69.31|67.51|69.31|67.51|0
1626947410000|2021-07-22 09:50:10|69.22|67.42|69.22|67.42|69.22|67.42|69.22|67.42|0
1626947460000|2021-07-22 09:51:00|69.26|67.46|69.22|67.42|69.26|67.46|69.22|67.42|0
1626947470000|2021-07-22 09:51:10|69.14|67.34|69.14|67.34|69.14|67.34|69.14|67.34|0
1626947480000|2021-07-22 09:51:20|69.13|67.33|69.13|67.33|69.13|67.33|69.13|67.33|0
1626947500000|2021-07-22 09:51:40|69.22|67.42|69.26|67.46|69.26|67.46|69.22|67.42|0
1626947510000|2021-07-22 09:51:50|69.3|67.5|69.22|67.42|69.3|67.5|69.22|67.42|0
1626947530000|2021-07-22 09:52:10|69.18|67.38|69.13|67.33|69.18|67.38|69.13|67.33|0
1626947550000|2021-07-22 09:52:30|69.22|67.42|69.18|67.38|69.22|67.42|69.18|67.38|0
1626947560000|2021-07-22 09:52:40|69.13|67.33|69.13|67.33|69.13|67.33|69.13|67.33|0
1626947570000|2021-07-22 09:52:50|69.22|67.42|69.22|67.42|69.22|67.42|69.22|67.42|0
1626947640000|2021-07-22 09:54:00|69.3|67.5|69.39|67.59|69.39|67.59|69.3|67.5|0
1626947680000|2021-07-22 09:54:40|69.35|67.55|69.3|67.5|69.35|67.55|69.3|67.5|0
1626947710000|2021-07-22 09:55:10|69.22|67.42|69.3|67.5|69.3|67.5|69.22|67.42|0
1626947750000|2021-07-22 09:55:50|69.26|67.46|69.22|67.42|69.3|67.5|69.22|67.42|0
1626947760000|2021-07-22 09:56:00|69.26|67.46|69.3|67.5|69.3|67.5|69.26|67.46|0
1626947810000|2021-07-22 09:56:50|69.39|67.59|69.39|67.59|69.39|67.59|69.39|67.59|0
1626947820000|2021-07-22 09:57:00|69.35|67.55|69.39|67.59|69.39|67.59|69.3|67.5|0
1626947860000|2021-07-22 09:57:40|69.47|67.67|69.47|67.67|69.47|67.67|69.47|67.67|0
1626947870000|2021-07-22 09:57:50|69.43|67.63|69.39|67.59|69.43|67.63|69.39|67.59|0
1626947880000|2021-07-22 09:58:00|69.47|67.67|69.47|67.67|69.47|67.67|69.43|67.63|0
1626947890000|2021-07-22 09:58:10|69.56|67.76|69.56|67.76|69.56|67.76|69.56|67.76|0
1626947900000|2021-07-22 09:58:20|69.6|67.8|69.56|67.76|69.6|67.8|69.56|67.76|0
1626947920000|2021-07-22 09:58:40|69.64|67.84|69.56|67.76|69.64|67.84|69.56|67.76|0
1626947930000|2021-07-22 09:58:50|69.64|67.84|69.56|67.76|69.64|67.84|69.56|67.76|0
1626947950000|2021-07-22 09:59:10|69.6|67.8|69.55|67.75|69.6|67.8|69.55|67.75|0
1626948000000|2021-07-22 10:00:00|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948010000|2021-07-22 10:00:10|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948020000|2021-07-22 10:00:20|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948030000|2021-07-22 10:00:30|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948050000|2021-07-22 10:00:50|69.6|67.8|69.55|67.75|69.6|67.8|69.55|67.75|0
1626948060000|2021-07-22 10:01:00|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948070000|2021-07-22 10:01:10|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948080000|2021-07-22 10:01:20|69.47|67.67|69.55|67.75|69.55|67.75|69.47|67.67|0
1626948100000|2021-07-22 10:01:40|69.47|67.67|69.55|67.75|69.55|67.75|69.47|67.67|0
1626948110000|2021-07-22 10:01:50|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948120000|2021-07-22 10:02:00|69.6|67.8|69.64|67.84|69.64|67.84|69.6|67.8|0
1626948140000|2021-07-22 10:02:20|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948170000|2021-07-22 10:02:50|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948180000|2021-07-22 10:03:00|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948190000|2021-07-22 10:03:10|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948200000|2021-07-22 10:03:20|69.72|67.92|69.72|67.92|69.72|67.92|69.72|67.92|0
1626948210000|2021-07-22 10:03:30|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948220000|2021-07-22 10:03:40|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948240000|2021-07-22 10:04:00|69.47|67.67|69.43|67.63|69.47|67.67|69.43|67.63|0
1626948250000|2021-07-22 10:04:10|69.47|67.67|69.38|67.58|69.47|67.67|69.38|67.58|0
1626948310000|2021-07-22 10:05:10|69.47|67.67|69.47|67.67|69.47|67.67|69.47|67.67|0
1626948330000|2021-07-22 10:05:30|69.38|67.58|69.47|67.67|69.47|67.67|69.38|67.58|0
1626948350000|2021-07-22 10:05:50|69.55|67.75|69.55|67.75|69.55|67.75|69.55|67.75|0
1626948370000|2021-07-22 10:06:10|69.59|67.79|69.55|67.75|69.59|67.79|69.55|67.75|0
1626948380000|2021-07-22 10:06:20|69.64|67.84|69.64|67.84|69.64|67.84|69.64|67.84|0
1626948410000|2021-07-22 10:06:50|69.72|67.92|69.72|67.92|69.72|67.92|69.72|67.92|0
1626948440000|2021-07-22 10:07:20|69.81|68.01|69.81|68.01|69.81|68.01|69.81|68.01|0
1626948460000|2021-07-22 10:07:40|69.89|68.09|69.89|68.09|69.89|68.09|69.85|68.05|0
1626948480000|2021-07-22 10:08:00|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626948490000|2021-07-22 10:08:10|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626948500000|2021-07-22 10:08:20|70.19|68.39|70.15|68.35|70.19|68.39|70.15|68.35|0
1626948510000|2021-07-22 10:08:30|70.11|68.31|70.11|68.31|70.11|68.31|70.11|68.31|0
1626948520000|2021-07-22 10:08:40|70.15|68.35|70.06|68.26|70.15|68.35|70.06|68.26|0
1626948540000|2021-07-22 10:09:00|69.98|68.18|70.02|68.22|70.06|68.26|69.98|68.18|0
1626948550000|2021-07-22 10:09:10|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626948560000|2021-07-22 10:09:20|69.89|68.09|69.98|68.18|69.98|68.18|69.89|68.09|0
1626948570000|2021-07-22 10:09:30|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626948590000|2021-07-22 10:09:50|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626948600000|2021-07-22 10:10:00|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626948610000|2021-07-22 10:10:10|69.97|68.17|69.89|68.09|69.97|68.17|69.89|68.09|0
1626948620000|2021-07-22 10:10:20|69.93|68.13|69.97|68.17|69.97|68.17|69.93|68.13|0
1626948630000|2021-07-22 10:10:30|69.89|68.09|69.89|68.09|69.89|68.09|69.8|68|0
1626948640000|2021-07-22 10:10:40|69.85|68.05|69.89|68.09|69.89|68.09|69.8|68|0
1626948650000|2021-07-22 10:10:50|69.8|68|69.89|68.09|69.97|68.17|69.8|68|0
1626948660000|2021-07-22 10:11:00|69.93|68.13|69.97|68.17|69.97|68.17|69.93|68.13|0
1626948700000|2021-07-22 10:11:40|69.89|68.09|69.89|68.09|69.89|68.09|69.89|68.09|0
1626948710000|2021-07-22 10:11:50|69.97|68.17|69.89|68.09|69.97|68.17|69.89|68.09|0
1626948720000|2021-07-22 10:12:00|69.93|68.13|69.93|68.13|69.93|68.13|69.93|68.13|0
1626948730000|2021-07-22 10:12:10|69.97|68.17|69.89|68.09|69.97|68.17|69.89|68.09|0
1626948740000|2021-07-22 10:12:20|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626948750000|2021-07-22 10:12:30|69.93|68.13|69.89|68.09|69.93|68.13|69.89|68.09|0
1626948760000|2021-07-22 10:12:40|69.8|68|69.8|68|69.8|68|69.8|68|0
1626948780000|2021-07-22 10:13:00|69.72|67.92|69.72|67.92|69.8|68|69.72|67.92|0
1626948810000|2021-07-22 10:13:30|69.68|67.88|69.63|67.83|69.68|67.88|69.55|67.75|0
1626948820000|2021-07-22 10:13:40|69.72|67.92|69.72|67.92|69.72|67.92|69.72|67.92|0
1626948840000|2021-07-22 10:14:00|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626948850000|2021-07-22 10:14:10|69.72|67.92|69.63|67.83|69.72|67.92|69.63|67.83|0
1626948930000|2021-07-22 10:15:30|69.54|67.74|69.63|67.83|69.63|67.83|69.54|67.74|0
1626948960000|2021-07-22 10:16:00|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626948970000|2021-07-22 10:16:10|69.59|67.79|69.63|67.83|69.63|67.83|69.59|67.79|0
1626949020000|2021-07-22 10:17:00|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626949030000|2021-07-22 10:17:10|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626949040000|2021-07-22 10:17:20|69.54|67.74|69.63|67.83|69.63|67.83|69.54|67.74|0
1626949050000|2021-07-22 10:17:30|69.71|67.91|69.71|67.91|69.71|67.91|69.63|67.83|0
1626949060000|2021-07-22 10:17:40|69.63|67.83|69.71|67.91|69.71|67.91|69.63|67.83|0
1626949070000|2021-07-22 10:17:50|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626949080000|2021-07-22 10:18:00|69.71|67.91|69.76|67.96|69.8|68|69.71|67.91|0
1626949090000|2021-07-22 10:18:10|69.8|68|69.88|68.08|69.88|68.08|69.8|68|0
1626949120000|2021-07-22 10:18:40|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626949130000|2021-07-22 10:18:50|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626949140000|2021-07-22 10:19:00|69.8|68|69.8|68|69.8|68|69.8|68|0
1626949150000|2021-07-22 10:19:10|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626949170000|2021-07-22 10:19:30|69.76|67.96|69.71|67.91|69.8|68|69.71|67.91|0
1626949180000|2021-07-22 10:19:40|69.63|67.83|69.67|67.87|69.71|67.91|69.63|67.83|0
1626949190000|2021-07-22 10:19:50|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626949200000|2021-07-22 10:20:00|69.71|67.91|69.67|67.87|69.71|67.91|69.63|67.83|0
1626949210000|2021-07-22 10:20:10|69.63|67.83|69.71|67.91|69.71|67.91|69.63|67.83|0
1626949220000|2021-07-22 10:20:20|69.67|67.87|69.71|67.91|69.71|67.91|69.63|67.83|0
1626949230000|2021-07-22 10:20:30|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626949240000|2021-07-22 10:20:40|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626949250000|2021-07-22 10:20:50|69.67|67.87|69.71|67.91|69.71|67.91|69.67|67.87|0
1626949260000|2021-07-22 10:21:00|69.76|67.96|69.71|67.91|69.76|67.96|69.71|67.91|0
1626949270000|2021-07-22 10:21:10|69.67|67.87|69.63|67.83|69.71|67.91|69.63|67.83|0
1626949290000|2021-07-22 10:21:30|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626949300000|2021-07-22 10:21:40|69.58|67.78|69.54|67.74|69.63|67.83|69.54|67.74|0
1626949320000|2021-07-22 10:22:00|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626949340000|2021-07-22 10:22:20|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626949370000|2021-07-22 10:22:50|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626949400000|2021-07-22 10:23:20|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626949420000|2021-07-22 10:23:40|69.62|67.82|69.54|67.74|69.62|67.82|69.54|67.74|0
1626949430000|2021-07-22 10:23:50|69.5|67.7|69.5|67.7|69.5|67.7|69.5|67.7|0
1626949440000|2021-07-22 10:24:00|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626949500000|2021-07-22 10:25:00|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626949650000|2021-07-22 10:27:30|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626949670000|2021-07-22 10:27:50|69.62|67.82|69.62|67.82|69.62|67.82|69.58|67.78|0
1626949680000|2021-07-22 10:28:00|69.58|67.78|69.54|67.74|69.58|67.78|69.54|67.74|0
1626949690000|2021-07-22 10:28:10|69.58|67.78|69.62|67.82|69.62|67.82|69.58|67.78|0
1626949770000|2021-07-22 10:29:30|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626949780000|2021-07-22 10:29:40|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626949810000|2021-07-22 10:30:10|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626949820000|2021-07-22 10:30:20|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626949830000|2021-07-22 10:30:30|69.58|67.78|69.62|67.82|69.62|67.82|69.58|67.78|0
1626949860000|2021-07-22 10:31:00|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626949880000|2021-07-22 10:31:20|69.45|67.65|69.49|67.69|69.49|67.69|69.45|67.65|0
1626949890000|2021-07-22 10:31:30|69.53|67.73|69.53|67.73|69.53|67.73|69.49|67.69|0
1626949900000|2021-07-22 10:31:40|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626949910000|2021-07-22 10:31:50|69.53|67.73|69.45|67.65|69.53|67.73|69.45|67.65|0
1626949950000|2021-07-22 10:32:30|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626949970000|2021-07-22 10:32:50|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626949980000|2021-07-22 10:33:00|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626950030000|2021-07-22 10:33:50|69.49|67.69|69.53|67.73|69.53|67.73|69.49|67.69|0
1626950050000|2021-07-22 10:34:10|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626950070000|2021-07-22 10:34:30|69.36|67.56|69.36|67.56|69.45|67.65|69.36|67.56|0
1626950080000|2021-07-22 10:34:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626950120000|2021-07-22 10:35:20|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626950150000|2021-07-22 10:35:50|69.45|67.65|69.36|67.56|69.45|67.65|69.36|67.56|0
1626950160000|2021-07-22 10:36:00|69.32|67.52|69.36|67.56|69.36|67.56|69.32|67.52|0
1626950180000|2021-07-22 10:36:20|69.28|67.48|69.32|67.52|69.32|67.52|69.28|67.48|0
1626950190000|2021-07-22 10:36:30|69.36|67.56|69.32|67.52|69.36|67.56|69.28|67.48|0
1626950200000|2021-07-22 10:36:40|69.28|67.48|69.36|67.56|69.36|67.56|69.28|67.48|0
1626950220000|2021-07-22 10:37:00|69.28|67.48|69.28|67.48|69.28|67.48|69.28|67.48|0
1626950230000|2021-07-22 10:37:10|69.32|67.52|69.36|67.56|69.36|67.56|69.32|67.52|0
1626950270000|2021-07-22 10:37:50|69.27|67.47|69.27|67.47|69.27|67.47|69.27|67.47|0
1626950280000|2021-07-22 10:38:00|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626950290000|2021-07-22 10:38:10|69.4|67.6|69.36|67.56|69.44|67.64|69.36|67.56|0
1626950320000|2021-07-22 10:38:40|69.27|67.47|69.27|67.47|69.27|67.47|69.27|67.47|0
1626950340000|2021-07-22 10:39:00|69.36|67.56|69.44|67.64|69.44|67.64|69.36|67.56|0
1626950350000|2021-07-22 10:39:10|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1626950360000|2021-07-22 10:39:20|69.53|67.73|69.44|67.64|69.53|67.73|69.44|67.64|0
1626950380000|2021-07-22 10:39:40|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626950410000|2021-07-22 10:40:10|69.44|67.64|69.44|67.64|69.44|67.64|69.44|67.64|0
1626950470000|2021-07-22 10:41:10|69.36|67.56|69.44|67.64|69.44|67.64|69.36|67.56|0
1626950490000|2021-07-22 10:41:30|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626950510000|2021-07-22 10:41:50|69.44|67.64|69.44|67.64|69.44|67.64|69.44|67.64|0
1626950520000|2021-07-22 10:42:00|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626950540000|2021-07-22 10:42:20|69.32|67.52|69.32|67.52|69.32|67.52|69.32|67.52|0
1626950550000|2021-07-22 10:42:30|69.27|67.47|69.27|67.47|69.27|67.47|69.27|67.47|0
1626950580000|2021-07-22 10:43:00|69.36|67.56|69.36|67.56|69.36|67.56|69.36|67.56|0
1626950590000|2021-07-22 10:43:10|69.27|67.47|69.27|67.47|69.27|67.47|69.27|67.47|0
1626950600000|2021-07-22 10:43:20|69.19|67.39|69.19|67.39|69.19|67.39|69.19|67.39|0
1626950630000|2021-07-22 10:43:50|69.1|67.3|69.1|67.3|69.1|67.3|69.1|67.3|0
1626950640000|2021-07-22 10:44:00|69.19|67.39|69.1|67.3|69.19|67.39|69.1|67.3|0
1626950660000|2021-07-22 10:44:20|69.19|67.39|69.19|67.39|69.19|67.39|69.19|67.39|0
1626950680000|2021-07-22 10:44:40|69.1|67.3|69.1|67.3|69.1|67.3|69.1|67.3|0
1626950700000|2021-07-22 10:45:00|69.02|67.22|69.02|67.22|69.02|67.22|69.02|67.22|0
1626950710000|2021-07-22 10:45:10|69.1|67.3|69.18|67.38|69.18|67.38|69.1|67.3|0
1626950720000|2021-07-22 10:45:20|69.27|67.47|69.27|67.47|69.27|67.47|69.27|67.47|0
1626950730000|2021-07-22 10:45:30|69.23|67.43|69.18|67.38|69.23|67.43|69.18|67.38|0
1626950760000|2021-07-22 10:46:00|69.1|67.3|69.1|67.3|69.1|67.3|69.1|67.3|0
1626950820000|2021-07-22 10:47:00|69.06|67.26|69.1|67.3|69.1|67.3|69.01|67.21|0
1626950830000|2021-07-22 10:47:10|69.01|67.21|69.1|67.3|69.1|67.3|69.01|67.21|0
1626950860000|2021-07-22 10:47:40|69.01|67.21|68.93|67.13|69.01|67.21|68.93|67.13|0
1626950870000|2021-07-22 10:47:50|69.01|67.21|69.01|67.21|69.01|67.21|69.01|67.21|0
1626950900000|2021-07-22 10:48:20|68.93|67.13|68.97|67.17|68.97|67.17|68.93|67.13|0
1626950910000|2021-07-22 10:48:30|69.01|67.21|69.01|67.21|69.01|67.21|69.01|67.21|0
1626950930000|2021-07-22 10:48:50|68.97|67.17|68.93|67.13|68.97|67.17|68.93|67.13|0
1626950940000|2021-07-22 10:49:00|69.01|67.21|69.01|67.21|69.01|67.21|69.01|67.21|0
1626950950000|2021-07-22 10:49:10|68.93|67.13|68.93|67.13|68.93|67.13|68.93|67.13|0
1626950980000|2021-07-22 10:49:40|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1626951010000|2021-07-22 10:50:10|68.76|66.96|68.76|66.96|68.76|66.96|68.76|66.96|0
1626951060000|2021-07-22 10:51:00|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1626951070000|2021-07-22 10:51:10|68.76|66.96|68.84|67.04|68.84|67.04|68.76|66.96|0
1626951080000|2021-07-22 10:51:20|68.76|66.96|68.76|66.96|68.76|66.96|68.76|66.96|0
1626951090000|2021-07-22 10:51:30|68.67|66.87|68.76|66.96|68.76|66.96|68.67|66.87|0
1626951100000|2021-07-22 10:51:40|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1626951110000|2021-07-22 10:51:50|68.8|67|68.76|66.96|68.8|67|68.76|66.96|0
1626951120000|2021-07-22 10:52:00|68.8|67|68.84|67.04|68.84|67.04|68.8|67|0
1626951130000|2021-07-22 10:52:10|68.8|67|68.76|66.96|68.8|67|68.76|66.96|0
1626951170000|2021-07-22 10:52:50|68.72|66.92|68.67|66.87|68.72|66.92|68.67|66.87|0
1626951180000|2021-07-22 10:53:00|68.76|66.96|68.76|66.96|68.76|66.96|68.76|66.96|0
1626951190000|2021-07-22 10:53:10|68.67|66.87|68.67|66.87|68.67|66.87|68.67|66.87|0
1626951250000|2021-07-22 10:54:10|68.59|66.79|68.59|66.79|68.59|66.79|68.59|66.79|0
1626951260000|2021-07-22 10:54:20|68.67|66.87|68.67|66.87|68.67|66.87|68.67|66.87|0
1626951280000|2021-07-22 10:54:40|68.59|66.79|68.59|66.79|68.67|66.87|68.59|66.79|0
1626951290000|2021-07-22 10:54:50|68.55|66.75|68.5|66.7|68.55|66.75|68.5|66.7|0
1626951300000|2021-07-22 10:55:00|68.59|66.79|68.59|66.79|68.59|66.79|68.59|66.79|0
1626951310000|2021-07-22 10:55:10|68.63|66.83|68.67|66.87|68.71|66.91|68.63|66.83|0
1626951320000|2021-07-22 10:55:20|68.75|66.95|68.75|66.95|68.75|66.95|68.75|66.95|0
1626951340000|2021-07-22 10:55:40|68.71|66.91|68.75|66.95|68.75|66.95|68.71|66.91|0
1626951350000|2021-07-22 10:55:50|68.71|66.91|68.71|66.91|68.75|66.95|68.71|66.91|0
1626951360000|2021-07-22 10:56:00|68.75|66.95|68.67|66.87|68.75|66.95|68.67|66.87|0
1626951390000|2021-07-22 10:56:30|68.75|66.95|68.75|66.95|68.75|66.95|68.75|66.95|0
1626951400000|2021-07-22 10:56:40|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1626951420000|2021-07-22 10:57:00|68.92|67.12|68.84|67.04|68.92|67.12|68.84|67.04|0
1626951440000|2021-07-22 10:57:20|68.75|66.95|68.67|66.87|68.75|66.95|68.67|66.87|0
1626951450000|2021-07-22 10:57:30|68.75|66.95|68.75|66.95|68.75|66.95|68.75|66.95|0
1626951480000|2021-07-22 10:58:00|68.84|67.04|68.75|66.95|68.84|67.04|68.75|66.95|0
1626951500000|2021-07-22 10:58:20|68.67|66.87|68.84|67.04|68.84|67.04|68.67|66.87|0
1626951520000|2021-07-22 10:58:40|68.88|67.08|68.92|67.12|68.92|67.12|68.88|67.08|0
1626951550000|2021-07-22 10:59:10|69.01|67.21|68.92|67.12|69.01|67.21|68.92|67.12|0
1626951580000|2021-07-22 10:59:40|69.01|67.21|69.01|67.21|69.01|67.21|69.01|67.21|0
1626951590000|2021-07-22 10:59:50|68.92|67.12|68.97|67.17|68.97|67.17|68.92|67.12|0
1626951600000|2021-07-22 11:00:00|68.92|67.12|69.18|67.38|69.18|67.38|68.92|67.12|0
1626951620000|2021-07-22 11:00:20|69.13|67.33|69.09|67.29|69.13|67.33|69.09|67.29|0
1626951630000|2021-07-22 11:00:30|69.17|67.37|69.17|67.37|69.17|67.37|69.17|67.37|0
1626951640000|2021-07-22 11:00:40|69.26|67.46|69.34|67.54|69.34|67.54|69.26|67.46|0
1626951660000|2021-07-22 11:01:00|69.26|67.46|69.26|67.46|69.26|67.46|69.26|67.46|0
1626951680000|2021-07-22 11:01:20|69.17|67.37|69.09|67.29|69.17|67.37|69.09|67.29|0
1626951700000|2021-07-22 11:01:40|69.17|67.37|69.17|67.37|69.17|67.37|69.17|67.37|0
1626951740000|2021-07-22 11:02:20|69.26|67.46|69.26|67.46|69.26|67.46|69.26|67.46|0
1626951750000|2021-07-22 11:02:30|69.17|67.37|69.26|67.46|69.26|67.46|69.17|67.37|0
1626951760000|2021-07-22 11:02:40|69.34|67.54|69.34|67.54|69.34|67.54|69.34|67.54|0
1626951770000|2021-07-22 11:02:50|69.26|67.46|69.26|67.46|69.26|67.46|69.26|67.46|0
1626951790000|2021-07-22 11:03:10|69.34|67.54|69.34|67.54|69.34|67.54|69.34|67.54|0
1626951810000|2021-07-22 11:03:30|69.26|67.46|69.34|67.54|69.34|67.54|69.26|67.46|0
1626951820000|2021-07-22 11:03:40|69.26|67.46|69.26|67.46|69.26|67.46|69.26|67.46|0
1626951830000|2021-07-22 11:03:50|69.34|67.54|69.34|67.54|69.34|67.54|69.34|67.54|0
1626951840000|2021-07-22 11:04:00|69.43|67.63|69.43|67.63|69.43|67.63|69.43|67.63|0
1626951890000|2021-07-22 11:04:50|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626951900000|2021-07-22 11:05:00|69.6|67.8|69.6|67.8|69.6|67.8|69.6|67.8|0
1626951910000|2021-07-22 11:05:10|69.51|67.71|69.6|67.8|69.6|67.8|69.51|67.71|0
1626951920000|2021-07-22 11:05:20|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626951930000|2021-07-22 11:05:30|69.6|67.8|69.51|67.71|69.6|67.8|69.51|67.71|0
1626951950000|2021-07-22 11:05:50|69.6|67.8|69.6|67.8|69.68|67.88|69.6|67.8|0
1626951980000|2021-07-22 11:06:20|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626952000000|2021-07-22 11:06:40|69.6|67.8|69.68|67.88|69.68|67.88|69.6|67.8|0
1626952010000|2021-07-22 11:06:50|69.6|67.8|69.6|67.8|69.6|67.8|69.6|67.8|0
1626952130000|2021-07-22 11:08:50|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952140000|2021-07-22 11:09:00|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626952190000|2021-07-22 11:09:50|69.47|67.67|69.47|67.67|69.47|67.67|69.47|67.67|0
1626952200000|2021-07-22 11:10:00|69.51|67.71|69.59|67.79|69.59|67.79|69.51|67.71|0
1626952250000|2021-07-22 11:10:50|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1626952270000|2021-07-22 11:11:10|69.76|67.96|69.76|67.96|69.76|67.96|69.76|67.96|0
1626952280000|2021-07-22 11:11:20|69.85|68.05|69.85|68.05|69.85|68.05|69.85|68.05|0
1626952290000|2021-07-22 11:11:30|69.94|68.14|69.94|68.14|69.94|68.14|69.94|68.14|0
1626952300000|2021-07-22 11:11:40|69.93|68.13|69.85|68.05|69.93|68.13|69.85|68.05|0
1626952320000|2021-07-22 11:12:00|69.76|67.96|69.76|67.96|69.76|67.96|69.76|67.96|0
1626952360000|2021-07-22 11:12:40|69.81|68.01|69.76|67.96|69.81|68.01|69.76|67.96|0
1626952370000|2021-07-22 11:12:50|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1626952400000|2021-07-22 11:13:20|69.76|67.96|69.76|67.96|69.76|67.96|69.76|67.96|0
1626952410000|2021-07-22 11:13:30|69.72|67.92|69.76|67.96|69.76|67.96|69.72|67.92|0
1626952430000|2021-07-22 11:13:50|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1626952440000|2021-07-22 11:14:00|69.72|67.92|69.76|67.96|69.76|67.96|69.72|67.92|0
1626952450000|2021-07-22 11:14:10|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1626952460000|2021-07-22 11:14:20|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952480000|2021-07-22 11:14:40|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626952490000|2021-07-22 11:14:50|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952500000|2021-07-22 11:15:00|69.76|67.96|69.76|67.96|69.76|67.96|69.76|67.96|0
1626952520000|2021-07-22 11:15:20|69.72|67.92|69.68|67.88|69.72|67.92|69.68|67.88|0
1626952530000|2021-07-22 11:15:30|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952540000|2021-07-22 11:15:40|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1626952570000|2021-07-22 11:16:10|69.63|67.83|69.59|67.79|69.63|67.83|69.59|67.79|0
1626952600000|2021-07-22 11:16:40|69.5|67.7|69.5|67.7|69.5|67.7|69.5|67.7|0
1626952610000|2021-07-22 11:16:50|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952640000|2021-07-22 11:17:20|69.67|67.87|69.67|67.87|69.67|67.87|69.67|67.87|0
1626952650000|2021-07-22 11:17:30|69.59|67.79|69.55|67.75|69.59|67.79|69.5|67.7|0
1626952660000|2021-07-22 11:17:40|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626952670000|2021-07-22 11:17:50|69.55|67.75|69.59|67.79|69.59|67.79|69.55|67.75|0
1626952690000|2021-07-22 11:18:10|69.67|67.87|69.67|67.87|69.67|67.87|69.67|67.87|0
1626952700000|2021-07-22 11:18:20|69.76|67.96|69.76|67.96|69.76|67.96|69.76|67.96|0
1626952710000|2021-07-22 11:18:30|69.67|67.87|69.76|67.96|69.76|67.96|69.67|67.87|0
1626952730000|2021-07-22 11:18:50|69.84|68.04|69.84|68.04|69.93|68.13|69.84|68.04|0
1626952740000|2021-07-22 11:19:00|69.93|68.13|69.93|68.13|69.93|68.13|69.93|68.13|0
1626952760000|2021-07-22 11:19:20|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626952770000|2021-07-22 11:19:30|69.93|68.13|69.93|68.13|69.93|68.13|69.93|68.13|0
1626952790000|2021-07-22 11:19:50|70.02|68.22|70.02|68.22|70.02|68.22|70.02|68.22|0
1626952800000|2021-07-22 11:20:00|69.93|68.13|69.93|68.13|69.93|68.13|69.93|68.13|0
1626952820000|2021-07-22 11:20:20|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626952840000|2021-07-22 11:20:40|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626952850000|2021-07-22 11:20:50|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626952870000|2021-07-22 11:21:10|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626952900000|2021-07-22 11:21:40|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626952910000|2021-07-22 11:21:50|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626952940000|2021-07-22 11:22:20|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626952950000|2021-07-22 11:22:30|70.1|68.3|70.1|68.3|70.1|68.3|70.1|68.3|0
1626952980000|2021-07-22 11:23:00|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626952990000|2021-07-22 11:23:10|70.1|68.3|70.01|68.21|70.1|68.3|70.01|68.21|0
1626953020000|2021-07-22 11:23:40|70.1|68.3|70.18|68.38|70.18|68.38|70.1|68.3|0
1626953030000|2021-07-22 11:23:50|70.14|68.34|70.1|68.3|70.14|68.34|70.1|68.3|0
1626953120000|2021-07-22 11:25:20|70.18|68.38|70.27|68.47|70.27|68.47|70.18|68.38|0
1626953150000|2021-07-22 11:25:50|70.35|68.55|70.53|68.73|70.53|68.73|70.35|68.55|0
1626953170000|2021-07-22 11:26:10|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626953180000|2021-07-22 11:26:20|70.53|68.73|70.53|68.73|70.53|68.73|70.53|68.73|0
1626953190000|2021-07-22 11:26:30|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626953200000|2021-07-22 11:26:40|70.35|68.55|70.35|68.55|70.44|68.64|70.35|68.55|0
1626953210000|2021-07-22 11:26:50|70.44|68.64|70.53|68.73|70.53|68.73|70.44|68.64|0
1626953220000|2021-07-22 11:27:00|70.57|68.77|70.61|68.81|70.61|68.81|70.57|68.77|0
1626953230000|2021-07-22 11:27:10|70.53|68.73|70.53|68.73|70.53|68.73|70.53|68.73|0
1626953270000|2021-07-22 11:27:50|70.57|68.77|70.53|68.73|70.57|68.77|70.53|68.73|0
1626953280000|2021-07-22 11:28:00|70.57|68.77|70.61|68.81|70.61|68.81|70.53|68.73|0
1626953320000|2021-07-22 11:28:40|70.52|68.72|70.52|68.72|70.52|68.72|70.52|68.72|0
1626953400000|2021-07-22 11:30:00|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1626953410000|2021-07-22 11:30:10|70.57|68.77|70.52|68.72|70.57|68.77|70.52|68.72|0
1626953460000|2021-07-22 11:31:00|70.44|68.64|70.52|68.72|70.52|68.72|70.44|68.64|0
1626953480000|2021-07-22 11:31:20|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626953520000|2021-07-22 11:32:00|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626953530000|2021-07-22 11:32:10|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626953540000|2021-07-22 11:32:20|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626953560000|2021-07-22 11:32:40|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626953570000|2021-07-22 11:32:50|70.22|68.42|70.18|68.38|70.22|68.42|70.18|68.38|0
1626953590000|2021-07-22 11:33:10|70.26|68.46|70.26|68.46|70.26|68.46|70.18|68.38|0
1626953600000|2021-07-22 11:33:20|70.22|68.42|70.26|68.46|70.26|68.46|70.22|68.42|0
1626953630000|2021-07-22 11:33:50|70.18|68.38|70.18|68.38|70.18|68.38|70.18|68.38|0
1626953640000|2021-07-22 11:34:00|70.09|68.29|70.09|68.29|70.09|68.29|70.09|68.29|0
1626953650000|2021-07-22 11:34:10|70.01|68.21|70.05|68.25|70.09|68.29|70.01|68.21|0
1626953660000|2021-07-22 11:34:20|70.09|68.29|70.01|68.21|70.09|68.29|70.01|68.21|0
1626953710000|2021-07-22 11:35:10|70.09|68.29|70.09|68.29|70.09|68.29|70.09|68.29|0
1626953720000|2021-07-22 11:35:20|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626953730000|2021-07-22 11:35:30|69.92|68.12|69.92|68.12|69.92|68.12|69.92|68.12|0
1626953740000|2021-07-22 11:35:40|69.96|68.16|70|68.2|70|68.2|69.92|68.12|0
1626953750000|2021-07-22 11:35:50|69.96|68.16|70|68.2|70|68.2|69.96|68.16|0
1626953760000|2021-07-22 11:36:00|70.05|68.25|70.18|68.38|70.18|68.38|70.05|68.25|0
1626953770000|2021-07-22 11:36:10|70.26|68.46|70.18|68.38|70.26|68.46|70.18|68.38|0
1626953840000|2021-07-22 11:37:20|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626953850000|2021-07-22 11:37:30|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626953880000|2021-07-22 11:38:00|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626953890000|2021-07-22 11:38:10|70.17|68.37|70.17|68.37|70.17|68.37|70.17|68.37|0
1626953900000|2021-07-22 11:38:20|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626953910000|2021-07-22 11:38:30|70.17|68.37|70.26|68.46|70.26|68.46|70.17|68.37|0
1626953930000|2021-07-22 11:38:50|70.17|68.37|70.17|68.37|70.26|68.46|70.17|68.37|0
1626953940000|2021-07-22 11:39:00|70.13|68.33|70.13|68.33|70.17|68.37|70.13|68.33|0
1626953950000|2021-07-22 11:39:10|70.09|68.29|70.17|68.37|70.17|68.37|70.09|68.29|0
1626953960000|2021-07-22 11:39:20|70.09|68.29|70.09|68.29|70.09|68.29|70.09|68.29|0
1626953970000|2021-07-22 11:39:30|70.05|68.25|70|68.2|70.05|68.25|70|68.2|0
1626953980000|2021-07-22 11:39:40|69.96|68.16|70|68.2|70|68.2|69.96|68.16|0
1626953990000|2021-07-22 11:39:50|69.92|68.12|70|68.2|70|68.2|69.92|68.12|0
1626954010000|2021-07-22 11:40:10|69.96|68.16|70|68.2|70|68.2|69.96|68.16|0
1626954020000|2021-07-22 11:40:20|69.92|68.12|69.92|68.12|69.92|68.12|69.92|68.12|0
1626954030000|2021-07-22 11:40:30|70|68.2|70|68.2|70|68.2|70|68.2|0
1626954050000|2021-07-22 11:40:50|70.09|68.29|70.09|68.29|70.09|68.29|70.09|68.29|0
1626954060000|2021-07-22 11:41:00|70.17|68.37|70.17|68.37|70.17|68.37|70.17|68.37|0
1626954070000|2021-07-22 11:41:10|70.22|68.42|70.17|68.37|70.26|68.46|70.17|68.37|0
1626954110000|2021-07-22 11:41:50|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626954150000|2021-07-22 11:42:30|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626954180000|2021-07-22 11:43:00|70.43|68.63|70.52|68.72|70.52|68.72|70.43|68.63|0
1626954190000|2021-07-22 11:43:10|70.43|68.63|70.43|68.63|70.43|68.63|70.43|68.63|0
1626954200000|2021-07-22 11:43:20|70.47|68.67|70.47|68.67|70.47|68.67|70.47|68.67|0
1626954210000|2021-07-22 11:43:30|70.52|68.72|70.47|68.67|70.52|68.72|70.47|68.67|0
1626954220000|2021-07-22 11:43:40|70.52|68.72|70.52|68.72|70.52|68.72|70.47|68.67|0
1626954230000|2021-07-22 11:43:50|70.47|68.67|70.52|68.72|70.52|68.72|70.43|68.63|0
1626954240000|2021-07-22 11:44:00|70.77|68.97|70.95|69.15|70.95|69.15|70.77|68.97|0
1626954250000|2021-07-22 11:44:10|70.86|69.06|70.82|69.02|70.86|69.06|70.77|68.97|0
1626954260000|2021-07-22 11:44:20|70.86|69.06|71.08|69.28|71.12|69.32|70.86|69.06|0
1626954270000|2021-07-22 11:44:30|71.03|69.23|70.86|69.06|71.03|69.23|70.86|69.06|0
1626954280000|2021-07-22 11:44:40|70.77|68.97|70.69|68.89|70.77|68.97|70.69|68.89|0
1626954290000|2021-07-22 11:44:50|70.77|68.97|70.9|69.1|70.95|69.15|70.77|68.97|0
1626954300000|2021-07-22 11:45:00|70.86|69.06|70.73|68.93|70.86|69.06|70.73|68.93|0
1626954310000|2021-07-22 11:45:10|70.69|68.89|70.6|68.8|70.69|68.89|70.6|68.8|0
1626954320000|2021-07-22 11:45:20|70.56|68.76|70.43|68.63|70.56|68.76|70.43|68.63|0
1626954340000|2021-07-22 11:45:40|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626954350000|2021-07-22 11:45:50|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626954360000|2021-07-22 11:46:00|70.64|68.84|70.6|68.8|70.69|68.89|70.6|68.8|0
1626954370000|2021-07-22 11:46:10|70.51|68.71|70.6|68.8|70.6|68.8|70.51|68.71|0
1626954380000|2021-07-22 11:46:20|70.56|68.76|70.69|68.89|70.69|68.89|70.56|68.76|0
1626954390000|2021-07-22 11:46:30|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626954400000|2021-07-22 11:46:40|70.51|68.71|70.43|68.63|70.51|68.71|70.43|68.63|0
1626954410000|2021-07-22 11:46:50|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626954420000|2021-07-22 11:47:00|70.51|68.71|70.43|68.63|70.51|68.71|70.43|68.63|0
1626954430000|2021-07-22 11:47:10|70.34|68.54|70.43|68.63|70.43|68.63|70.34|68.54|0
1626954440000|2021-07-22 11:47:20|70.34|68.54|70.25|68.45|70.34|68.54|70.25|68.45|0
1626954450000|2021-07-22 11:47:30|70.17|68.37|70.34|68.54|70.34|68.54|70.17|68.37|0
1626954460000|2021-07-22 11:47:40|70.25|68.45|70.43|68.63|70.43|68.63|70.25|68.45|0
1626954470000|2021-07-22 11:47:50|70.34|68.54|70.25|68.45|70.34|68.54|70.25|68.45|0
1626954480000|2021-07-22 11:48:00|70.17|68.37|70.34|68.54|70.34|68.54|70.17|68.37|0
1626954490000|2021-07-22 11:48:10|70.25|68.45|70.25|68.45|70.3|68.5|70.25|68.45|0
1626954500000|2021-07-22 11:48:20|70.34|68.54|70.43|68.63|70.43|68.63|70.34|68.54|0
1626954510000|2021-07-22 11:48:30|70.51|68.71|70.43|68.63|70.51|68.71|70.43|68.63|0
1626954520000|2021-07-22 11:48:40|70.47|68.67|70.43|68.63|70.47|68.67|70.43|68.63|0
1626954530000|2021-07-22 11:48:50|70.34|68.54|70.47|68.67|70.51|68.71|70.34|68.54|0
1626954540000|2021-07-22 11:49:00|70.6|68.8|70.6|68.8|70.68|68.88|70.6|68.8|0
1626954550000|2021-07-22 11:49:10|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626954570000|2021-07-22 11:49:30|70.43|68.63|70.51|68.71|70.51|68.71|70.43|68.63|0
1626954580000|2021-07-22 11:49:40|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626954590000|2021-07-22 11:49:50|70.68|68.88|70.77|68.97|70.77|68.97|70.68|68.88|0
1626954600000|2021-07-22 11:50:00|70.68|68.88|70.77|68.97|70.77|68.97|70.68|68.88|0
1626954610000|2021-07-22 11:50:10|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626954620000|2021-07-22 11:50:20|70.6|68.8|70.51|68.71|70.6|68.8|70.42|68.62|0
1626954630000|2021-07-22 11:50:30|70.6|68.8|70.51|68.71|70.6|68.8|70.51|68.71|0
1626954650000|2021-07-22 11:50:50|70.56|68.76|70.51|68.71|70.6|68.8|70.51|68.71|0
1626954660000|2021-07-22 11:51:00|70.6|68.8|70.42|68.62|70.6|68.8|70.42|68.62|0
1626954670000|2021-07-22 11:51:10|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626954680000|2021-07-22 11:51:20|70.25|68.45|70.25|68.45|70.34|68.54|70.25|68.45|0
1626954690000|2021-07-22 11:51:30|70.34|68.54|70.51|68.71|70.51|68.71|70.34|68.54|0
1626954700000|2021-07-22 11:51:40|70.42|68.62|70.34|68.54|70.42|68.62|70.34|68.54|0
1626954720000|2021-07-22 11:52:00|70.42|68.62|70.51|68.71|70.51|68.71|70.42|68.62|0
1626954730000|2021-07-22 11:52:10|70.42|68.62|70.42|68.62|70.51|68.71|70.42|68.62|0
1626954750000|2021-07-22 11:52:30|70.38|68.58|70.38|68.58|70.38|68.58|70.38|68.58|0
1626954760000|2021-07-22 11:52:40|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626954770000|2021-07-22 11:52:50|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626954790000|2021-07-22 11:53:10|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626954810000|2021-07-22 11:53:30|70.34|68.54|70.42|68.62|70.42|68.62|70.34|68.54|0
1626954860000|2021-07-22 11:54:20|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626954870000|2021-07-22 11:54:30|70.42|68.62|70.34|68.54|70.42|68.62|70.34|68.54|0
1626954890000|2021-07-22 11:54:50|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626954900000|2021-07-22 11:55:00|70.34|68.54|70.25|68.45|70.34|68.54|70.25|68.45|0
1626954910000|2021-07-22 11:55:10|70.34|68.54|70.25|68.45|70.34|68.54|70.25|68.45|0
1626954920000|2021-07-22 11:55:20|70.16|68.36|70.08|68.28|70.16|68.36|70.08|68.28|0
1626954930000|2021-07-22 11:55:30|69.99|68.19|70.04|68.24|70.08|68.28|69.99|68.19|0
1626954940000|2021-07-22 11:55:40|69.99|68.19|70.16|68.36|70.16|68.36|69.99|68.19|0
1626954950000|2021-07-22 11:55:50|70.21|68.41|70.25|68.45|70.25|68.45|70.16|68.36|0
1626954960000|2021-07-22 11:56:00|70.34|68.54|70.34|68.54|70.34|68.54|70.25|68.45|0
1626954970000|2021-07-22 11:56:10|70.33|68.53|70.25|68.45|70.33|68.53|70.25|68.45|0
1626954980000|2021-07-22 11:56:20|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626954990000|2021-07-22 11:56:30|70.25|68.45|70.16|68.36|70.25|68.45|70.16|68.36|0
1626955000000|2021-07-22 11:56:40|70.25|68.45|70.25|68.45|70.25|68.45|70.25|68.45|0
1626955010000|2021-07-22 11:56:50|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955030000|2021-07-22 11:57:10|70.12|68.32|70.42|68.62|70.42|68.62|70.12|68.32|0
1626955040000|2021-07-22 11:57:20|70.33|68.53|70.33|68.53|70.33|68.53|70.33|68.53|0
1626955050000|2021-07-22 11:57:30|70.29|68.49|70.25|68.45|70.29|68.49|70.25|68.45|0
1626955060000|2021-07-22 11:57:40|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955080000|2021-07-22 11:58:00|70.12|68.32|70.08|68.28|70.12|68.32|70.08|68.28|0
1626955090000|2021-07-22 11:58:10|69.99|68.19|69.99|68.19|69.99|68.19|69.99|68.19|0
1626955100000|2021-07-22 11:58:20|70.03|68.23|70.08|68.28|70.08|68.28|70.03|68.23|0
1626955110000|2021-07-22 11:58:30|70.03|68.23|69.99|68.19|70.03|68.23|69.99|68.19|0
1626955160000|2021-07-22 11:59:20|70.08|68.28|70.08|68.28|70.08|68.28|70.08|68.28|0
1626955170000|2021-07-22 11:59:30|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955190000|2021-07-22 11:59:50|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626955200000|2021-07-22 12:00:00|69.99|68.19|70.07|68.27|70.07|68.27|69.99|68.19|0
1626955210000|2021-07-22 12:00:10|70.16|68.36|70.07|68.27|70.16|68.36|70.07|68.27|0
1626955260000|2021-07-22 12:01:00|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955270000|2021-07-22 12:01:10|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626955290000|2021-07-22 12:01:30|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955300000|2021-07-22 12:01:40|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626955310000|2021-07-22 12:01:50|70.16|68.36|70.25|68.45|70.25|68.45|70.16|68.36|0
1626955320000|2021-07-22 12:02:00|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1626955330000|2021-07-22 12:02:10|70.25|68.45|70.25|68.45|70.25|68.45|70.16|68.36|0
1626955340000|2021-07-22 12:02:20|70.16|68.36|70.24|68.44|70.24|68.44|70.16|68.36|0
1626955380000|2021-07-22 12:03:00|70.33|68.53|70.33|68.53|70.33|68.53|70.33|68.53|0
1626955400000|2021-07-22 12:03:20|70.42|68.62|70.42|68.62|70.42|68.62|70.42|68.62|0
1626955420000|2021-07-22 12:03:40|70.33|68.53|70.5|68.7|70.5|68.7|70.33|68.53|0
1626955430000|2021-07-22 12:03:50|70.76|68.96|70.67|68.87|70.76|68.96|70.67|68.87|0
1626955440000|2021-07-22 12:04:00|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626955450000|2021-07-22 12:04:10|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626955460000|2021-07-22 12:04:20|70.93|69.13|70.93|69.13|70.93|69.13|70.93|69.13|0
1626955470000|2021-07-22 12:04:30|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626955480000|2021-07-22 12:04:40|70.93|69.13|70.93|69.13|71.02|69.22|70.93|69.13|0
1626955490000|2021-07-22 12:04:50|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626955520000|2021-07-22 12:05:20|71.06|69.26|71.02|69.22|71.06|69.26|71.02|69.22|0
1626955540000|2021-07-22 12:05:40|71.11|69.31|71.11|69.31|71.11|69.31|71.11|69.31|0
1626955550000|2021-07-22 12:05:50|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626955560000|2021-07-22 12:06:00|70.93|69.13|70.93|69.13|70.93|69.13|70.93|69.13|0
1626955570000|2021-07-22 12:06:10|70.85|69.05|71.02|69.22|71.02|69.22|70.85|69.05|0
1626955580000|2021-07-22 12:06:20|71.11|69.31|71.11|69.31|71.11|69.31|71.11|69.31|0
1626955600000|2021-07-22 12:06:40|71.19|69.39|71.19|69.39|71.19|69.39|71.19|69.39|0
1626955620000|2021-07-22 12:07:00|71.28|69.48|71.1|69.3|71.28|69.48|71.1|69.3|0
1626955630000|2021-07-22 12:07:10|71.02|69.22|70.93|69.13|71.02|69.22|70.93|69.13|0
1626955650000|2021-07-22 12:07:30|71.02|69.22|70.98|69.18|71.02|69.22|70.98|69.18|0
1626955660000|2021-07-22 12:07:40|70.93|69.13|70.93|69.13|70.93|69.13|70.93|69.13|0
1626955670000|2021-07-22 12:07:50|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626955680000|2021-07-22 12:08:00|71.1|69.3|71.02|69.22|71.1|69.3|71.02|69.22|0
1626955710000|2021-07-22 12:08:30|71.06|69.26|71.02|69.22|71.06|69.26|71.02|69.22|0
1626955720000|2021-07-22 12:08:40|71.19|69.39|71.36|69.56|71.36|69.56|71.19|69.39|0
1626955730000|2021-07-22 12:08:50|71.28|69.48|71.36|69.56|71.36|69.56|71.28|69.48|0
1626955740000|2021-07-22 12:09:00|71.45|69.65|71.45|69.65|71.54|69.74|71.45|69.65|0
1626955750000|2021-07-22 12:09:10|71.54|69.74|71.45|69.65|71.54|69.74|71.45|69.65|0
1626955760000|2021-07-22 12:09:20|71.36|69.56|71.41|69.61|71.41|69.61|71.36|69.56|0
1626955770000|2021-07-22 12:09:30|71.36|69.56|71.36|69.56|71.36|69.56|71.36|69.56|0
1626955780000|2021-07-22 12:09:40|71.28|69.48|71.28|69.48|71.28|69.48|71.28|69.48|0
1626955790000|2021-07-22 12:09:50|71.36|69.56|71.28|69.48|71.36|69.56|71.28|69.48|0
1626955800000|2021-07-22 12:10:00|71.19|69.39|71.19|69.39|71.19|69.39|71.19|69.39|0
1626955810000|2021-07-22 12:10:10|71.23|69.43|71.1|69.3|71.23|69.43|71.1|69.3|0
1626955820000|2021-07-22 12:10:20|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626955830000|2021-07-22 12:10:30|71.1|69.3|71.1|69.3|71.1|69.3|71.02|69.22|0
1626955850000|2021-07-22 12:10:50|71.19|69.39|71.19|69.39|71.19|69.39|71.19|69.39|0
1626955860000|2021-07-22 12:11:00|71.28|69.48|71.36|69.56|71.36|69.56|71.28|69.48|0
1626955870000|2021-07-22 12:11:10|71.45|69.65|71.45|69.65|71.45|69.65|71.45|69.65|0
1626955880000|2021-07-22 12:11:20|71.36|69.56|71.45|69.65|71.45|69.65|71.36|69.56|0
1626955910000|2021-07-22 12:11:50|71.36|69.56|71.36|69.56|71.36|69.56|71.36|69.56|0
1626955920000|2021-07-22 12:12:00|71.19|69.39|71.19|69.39|71.19|69.39|71.19|69.39|0
1626955930000|2021-07-22 12:12:10|71.02|69.22|71.01|69.21|71.02|69.22|71.01|69.21|0
1626955950000|2021-07-22 12:12:30|71.1|69.3|71.19|69.39|71.19|69.39|71.1|69.3|0
1626955970000|2021-07-22 12:12:50|71.15|69.35|71.1|69.3|71.15|69.35|71.1|69.3|0
1626955980000|2021-07-22 12:13:00|71.01|69.21|71.01|69.21|71.01|69.21|71.01|69.21|0
1626955990000|2021-07-22 12:13:10|70.93|69.13|71.01|69.21|71.01|69.21|70.93|69.13|0
1626956000000|2021-07-22 12:13:20|71.1|69.3|71.01|69.21|71.1|69.3|71.01|69.21|0
1626956030000|2021-07-22 12:13:50|70.93|69.13|70.93|69.13|70.93|69.13|70.93|69.13|0
1626956040000|2021-07-22 12:14:00|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956050000|2021-07-22 12:14:10|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956060000|2021-07-22 12:14:20|70.67|68.87|70.67|68.87|70.67|68.87|70.67|68.87|0
1626956070000|2021-07-22 12:14:30|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956110000|2021-07-22 12:15:10|70.84|69.04|70.75|68.95|70.84|69.04|70.75|68.95|0
1626956120000|2021-07-22 12:15:20|70.84|69.04|70.75|68.95|70.84|69.04|70.75|68.95|0
1626956130000|2021-07-22 12:15:30|70.8|69|70.84|69.04|70.84|69.04|70.8|69|0
1626956170000|2021-07-22 12:16:10|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956180000|2021-07-22 12:16:20|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956190000|2021-07-22 12:16:30|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956200000|2021-07-22 12:16:40|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956220000|2021-07-22 12:17:00|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956230000|2021-07-22 12:17:10|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956240000|2021-07-22 12:17:20|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956250000|2021-07-22 12:17:30|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956270000|2021-07-22 12:17:50|70.75|68.95|70.84|69.04|70.84|69.04|70.75|68.95|0
1626956340000|2021-07-22 12:19:00|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956360000|2021-07-22 12:19:20|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626956400000|2021-07-22 12:20:00|70.75|68.95|70.75|68.95|70.75|68.95|70.66|68.86|0
1626956420000|2021-07-22 12:20:20|70.66|68.86|70.75|68.95|70.75|68.95|70.66|68.86|0
1626956440000|2021-07-22 12:20:40|70.79|68.99|70.75|68.95|70.79|68.99|70.75|68.95|0
1626956450000|2021-07-22 12:20:50|70.84|69.04|70.92|69.12|70.92|69.12|70.84|69.04|0
1626956470000|2021-07-22 12:21:10|70.84|69.04|70.84|69.04|70.84|69.04|70.84|69.04|0
1626956480000|2021-07-22 12:21:20|70.79|68.99|70.75|68.95|70.79|68.99|70.75|68.95|0
1626956490000|2021-07-22 12:21:30|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626956520000|2021-07-22 12:22:00|70.58|68.78|70.49|68.69|70.58|68.78|70.49|68.69|0
1626956530000|2021-07-22 12:22:10|70.4|68.6|70.4|68.6|70.4|68.6|70.4|68.6|0
1626956540000|2021-07-22 12:22:20|70.49|68.69|70.4|68.6|70.49|68.69|70.4|68.6|0
1626956550000|2021-07-22 12:22:30|70.49|68.69|70.49|68.69|70.49|68.69|70.49|68.69|0
1626956560000|2021-07-22 12:22:40|70.45|68.65|70.49|68.69|70.49|68.69|70.45|68.65|0
1626956580000|2021-07-22 12:23:00|70.53|68.73|70.66|68.86|70.66|68.86|70.53|68.73|0
1626956590000|2021-07-22 12:23:10|70.58|68.78|70.58|68.78|70.58|68.78|70.58|68.78|0
1626956610000|2021-07-22 12:23:30|70.49|68.69|70.49|68.69|70.49|68.69|70.49|68.69|0
1626956680000|2021-07-22 12:24:40|70.57|68.77|70.57|68.77|70.57|68.77|70.57|68.77|0
1626956710000|2021-07-22 12:25:10|70.49|68.69|70.49|68.69|70.49|68.69|70.49|68.69|0
1626956720000|2021-07-22 12:25:20|70.4|68.6|70.4|68.6|70.4|68.6|70.4|68.6|0
1626956740000|2021-07-22 12:25:40|70.49|68.69|70.49|68.69|70.49|68.69|70.49|68.69|0
1626956750000|2021-07-22 12:25:50|70.57|68.77|70.49|68.69|70.57|68.77|70.49|68.69|0
1626956760000|2021-07-22 12:26:00|70.57|68.77|70.66|68.86|70.66|68.86|70.57|68.77|0
1626956790000|2021-07-22 12:26:30|70.75|68.95|70.75|68.95|70.75|68.95|70.75|68.95|0
1626956820000|2021-07-22 12:27:00|70.83|69.03|70.83|69.03|70.83|69.03|70.83|69.03|0
1626956830000|2021-07-22 12:27:10|70.92|69.12|71.01|69.21|71.01|69.21|70.92|69.12|0
1626956840000|2021-07-22 12:27:20|71.09|69.29|71.01|69.21|71.09|69.29|71.01|69.21|0
1626956850000|2021-07-22 12:27:30|71|69.2|70.92|69.12|71|69.2|70.92|69.12|0
1626956890000|2021-07-22 12:28:10|70.83|69.03|70.74|68.94|70.83|69.03|70.74|68.94|0
1626956910000|2021-07-22 12:28:30|70.83|69.03|70.83|69.03|70.83|69.03|70.83|69.03|0
1626956930000|2021-07-22 12:28:50|70.79|68.99|70.74|68.94|70.79|68.99|70.74|68.94|0
1626956990000|2021-07-22 12:29:50|70.66|68.86|70.66|68.86|70.66|68.86|70.66|68.86|0
1626957000000|2021-07-22 12:30:00|70.57|68.77|70.57|68.77|70.57|68.77|70.57|68.77|0
1626957010000|2021-07-22 12:30:10|70.62|68.82|70.62|68.82|70.62|68.82|70.62|68.82|0
1626957020000|2021-07-22 12:30:20|70.66|68.86|70.74|68.94|70.74|68.94|70.66|68.86|0
1626957030000|2021-07-22 12:30:30|70.83|69.03|70.83|69.03|70.83|69.03|70.83|69.03|0
1626957040000|2021-07-22 12:30:40|70.74|68.94|70.74|68.94|70.83|69.03|70.74|68.94|0
1626957050000|2021-07-22 12:30:50|70.83|69.03|70.92|69.12|70.92|69.12|70.83|69.03|0
1626957060000|2021-07-22 12:31:00|71|69.2|71.13|69.33|71.13|69.33|70.92|69.12|0
1626957070000|2021-07-22 12:31:10|71.31|69.51|71.35|69.55|71.35|69.55|71.31|69.51|0
1626957090000|2021-07-22 12:31:30|71.44|69.64|71.26|69.46|71.44|69.64|71.26|69.46|0
1626957100000|2021-07-22 12:31:40|71.31|69.51|71.26|69.46|71.31|69.51|71.26|69.46|0
1626957110000|2021-07-22 12:31:50|71.35|69.55|71.26|69.46|71.35|69.55|71.26|69.46|0
1626957120000|2021-07-22 12:32:00|71.35|69.55|71.35|69.55|71.35|69.55|71.35|69.55|0
1626957140000|2021-07-22 12:32:20|71.31|69.51|71.35|69.55|71.35|69.55|71.26|69.46|0
1626957150000|2021-07-22 12:32:30|71.44|69.64|71.44|69.64|71.44|69.64|71.44|69.64|0
1626957160000|2021-07-22 12:32:40|71.52|69.72|71.7|69.9|71.7|69.9|71.52|69.72|0
1626957170000|2021-07-22 12:32:50|71.61|69.81|71.61|69.81|71.66|69.86|71.61|69.81|0
1626957180000|2021-07-22 12:33:00|71.44|69.64|71.44|69.64|71.52|69.72|71.44|69.64|0
1626957190000|2021-07-22 12:33:10|71.35|69.55|71.35|69.55|71.39|69.59|71.35|69.55|0
1626957200000|2021-07-22 12:33:20|71.26|69.46|71.09|69.29|71.26|69.46|71.09|69.29|0
1626957210000|2021-07-22 12:33:30|71.17|69.37|71.09|69.29|71.17|69.37|71.09|69.29|0
1626957220000|2021-07-22 12:33:40|71.17|69.37|71.26|69.46|71.26|69.46|71.17|69.37|0
1626957230000|2021-07-22 12:33:50|71.17|69.37|71.09|69.29|71.17|69.37|71.09|69.29|0
1626957240000|2021-07-22 12:34:00|71.17|69.37|71.09|69.29|71.17|69.37|71.09|69.29|0
1626957260000|2021-07-22 12:34:20|71|69.2|71|69.2|71|69.2|71|69.2|0
1626957290000|2021-07-22 12:34:50|71.09|69.29|71.26|69.46|71.26|69.46|71.09|69.29|0
1626957300000|2021-07-22 12:35:00|71.17|69.37|71.35|69.55|71.35|69.55|71.17|69.37|0
1626957320000|2021-07-22 12:35:20|71.26|69.46|71.26|69.46|71.26|69.46|71.26|69.46|0
1626957330000|2021-07-22 12:35:30|71.35|69.55|71.26|69.46|71.35|69.55|71.26|69.46|0
1626957340000|2021-07-22 12:35:40|71.17|69.37|71.17|69.37|71.26|69.46|71.17|69.37|0
1626957350000|2021-07-22 12:35:50|71.26|69.46|71.35|69.55|71.35|69.55|71.26|69.46|0
1626957360000|2021-07-22 12:36:00|71.26|69.46|71.35|69.55|71.39|69.59|71.26|69.46|0
1626957370000|2021-07-22 12:36:10|71.43|69.63|71.69|69.89|71.69|69.89|71.43|69.63|0
1626957380000|2021-07-22 12:36:20|71.87|70.07|71.87|70.07|71.96|70.16|71.87|70.07|0
1626957390000|2021-07-22 12:36:30|71.96|70.16|72.13|70.33|72.13|70.33|71.96|70.16|0
1626957400000|2021-07-22 12:36:40|72.22|70.42|72.31|70.51|72.39|70.59|72.22|70.42|0
1626957410000|2021-07-22 12:36:50|72.39|70.59|72.39|70.59|72.39|70.59|72.39|70.59|0
1626957420000|2021-07-22 12:37:00|72.31|70.51|72.31|70.51|72.39|70.59|72.31|70.51|0
1626957430000|2021-07-22 12:37:10|72.22|70.42|72.22|70.42|72.22|70.42|72.22|70.42|0
1626957440000|2021-07-22 12:37:20|72.13|70.33|72.22|70.42|72.22|70.42|72.13|70.33|0
1626957450000|2021-07-22 12:37:30|72.31|70.51|72.31|70.51|72.31|70.51|72.22|70.42|0
1626957460000|2021-07-22 12:37:40|72.39|70.59|72.39|70.59|72.39|70.59|72.39|70.59|0
1626957470000|2021-07-22 12:37:50|72.48|70.68|72.48|70.68|72.48|70.68|72.48|70.68|0
1626957480000|2021-07-22 12:38:00|72.39|70.59|72.31|70.51|72.39|70.59|72.31|70.51|0
1626957510000|2021-07-22 12:38:30|72.39|70.59|72.48|70.68|72.48|70.68|72.39|70.59|0
1626957520000|2021-07-22 12:38:40|72.44|70.64|72.48|70.68|72.48|70.68|72.44|70.64|0
1626957530000|2021-07-22 12:38:50|72.57|70.77|72.57|70.77|72.57|70.77|72.57|70.77|0
1626957550000|2021-07-22 12:39:10|72.48|70.68|72.48|70.68|72.48|70.68|72.39|70.59|0
1626957560000|2021-07-22 12:39:20|72.44|70.64|72.48|70.68|72.48|70.68|72.39|70.59|0
1626957570000|2021-07-22 12:39:30|72.57|70.77|72.83|71.03|72.83|71.03|72.57|70.77|0
1626957580000|2021-07-22 12:39:40|72.75|70.95|72.92|71.12|73.01|71.21|72.75|70.95|0
1626957590000|2021-07-22 12:39:50|73.01|71.21|73.01|71.21|73.01|71.21|72.92|71.12|0
1626957600000|2021-07-22 12:40:00|72.92|71.12|72.66|70.86|72.92|71.12|72.66|70.86|0
1626957610000|2021-07-22 12:40:10|72.83|71.03|72.74|70.94|72.83|71.03|72.74|70.94|0
1626957620000|2021-07-22 12:40:20|72.66|70.86|72.57|70.77|72.66|70.86|72.57|70.77|0
1626957630000|2021-07-22 12:40:30|72.39|70.59|72.39|70.59|72.48|70.68|72.39|70.59|0
1626957640000|2021-07-22 12:40:40|72.48|70.68|72.48|70.68|72.48|70.68|72.48|70.68|0
1626957650000|2021-07-22 12:40:50|72.57|70.77|72.57|70.77|72.57|70.77|72.57|70.77|0
1626957660000|2021-07-22 12:41:00|72.48|70.68|72.48|70.68|72.48|70.68|72.48|70.68|0
1626957670000|2021-07-22 12:41:10|72.57|70.77|72.66|70.86|72.66|70.86|72.57|70.77|0
1626957680000|2021-07-22 12:41:20|72.74|70.94|72.83|71.03|72.83|71.03|72.74|70.94|0
1626957690000|2021-07-22 12:41:30|72.92|71.12|73.01|71.21|73.01|71.21|72.92|71.12|0
1626957700000|2021-07-22 12:41:40|72.92|71.12|72.83|71.03|72.92|71.12|72.83|71.03|0
1626957710000|2021-07-22 12:41:50|72.74|70.94|72.74|70.94|72.83|71.03|72.74|70.94|0
1626957720000|2021-07-22 12:42:00|72.83|71.03|72.92|71.12|72.92|71.12|72.83|71.03|0
1626957730000|2021-07-22 12:42:10|73.01|71.21|72.92|71.12|73.01|71.21|72.92|71.12|0
1626957740000|2021-07-22 12:42:20|72.97|71.17|73.1|71.3|73.1|71.3|72.97|71.17|0
1626957750000|2021-07-22 12:42:30|73.01|71.21|73.1|71.3|73.1|71.3|73.01|71.21|0
1626957760000|2021-07-22 12:42:40|73.01|71.21|73.01|71.21|73.01|71.21|73.01|71.21|0
1626957780000|2021-07-22 12:43:00|72.92|71.12|72.92|71.12|73.01|71.21|72.92|71.12|0
1626957790000|2021-07-22 12:43:10|72.83|71.03|72.83|71.03|72.83|71.03|72.83|71.03|0
1626957800000|2021-07-22 12:43:20|72.79|70.99|72.83|71.03|72.83|71.03|72.79|70.99|0
1626957810000|2021-07-22 12:43:30|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626957820000|2021-07-22 12:43:40|72.83|71.03|72.83|71.03|72.83|71.03|72.74|70.94|0
1626957830000|2021-07-22 12:43:50|72.74|70.94|72.83|71.03|72.83|71.03|72.74|70.94|0
1626957840000|2021-07-22 12:44:00|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626957850000|2021-07-22 12:44:10|72.65|70.85|72.65|70.85|72.65|70.85|72.65|70.85|0
1626957860000|2021-07-22 12:44:20|72.57|70.77|72.48|70.68|72.57|70.77|72.48|70.68|0
1626957880000|2021-07-22 12:44:40|72.57|70.77|72.57|70.77|72.57|70.77|72.57|70.77|0
1626957890000|2021-07-22 12:44:50|72.48|70.68|72.48|70.68|72.48|70.68|72.48|70.68|0
1626957900000|2021-07-22 12:45:00|72.57|70.77|72.65|70.85|72.74|70.94|72.57|70.77|0
1626957910000|2021-07-22 12:45:10|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626957920000|2021-07-22 12:45:20|72.65|70.85|72.65|70.85|72.65|70.85|72.65|70.85|0
1626957930000|2021-07-22 12:45:30|72.57|70.77|72.65|70.85|72.65|70.85|72.57|70.77|0
1626957940000|2021-07-22 12:45:40|72.61|70.81|72.65|70.85|72.65|70.85|72.57|70.77|0
1626957950000|2021-07-22 12:45:50|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626957970000|2021-07-22 12:46:10|72.65|70.85|72.74|70.94|72.74|70.94|72.65|70.85|0
1626957980000|2021-07-22 12:46:20|72.83|71.03|72.83|71.03|72.92|71.12|72.83|71.03|0
1626957990000|2021-07-22 12:46:30|72.79|70.99|72.74|70.94|72.79|70.99|72.65|70.85|0
1626958000000|2021-07-22 12:46:40|72.83|71.03|72.92|71.12|72.92|71.12|72.83|71.03|0
1626958010000|2021-07-22 12:46:50|73.01|71.21|72.92|71.12|73.01|71.21|72.92|71.12|0
1626958020000|2021-07-22 12:47:00|73.01|71.21|72.92|71.12|73.01|71.21|72.92|71.12|0
1626958030000|2021-07-22 12:47:10|73.01|71.21|73.01|71.21|73.01|71.21|73.01|71.21|0
1626958040000|2021-07-22 12:47:20|73.09|71.29|73.09|71.29|73.09|71.29|73.09|71.29|0
1626958060000|2021-07-22 12:47:40|73|71.2|72.92|71.12|73|71.2|72.92|71.12|0
1626958070000|2021-07-22 12:47:50|73|71.2|72.83|71.03|73|71.2|72.83|71.03|0
1626958080000|2021-07-22 12:48:00|72.92|71.12|72.92|71.12|72.92|71.12|72.92|71.12|0
1626958090000|2021-07-22 12:48:10|72.83|71.03|72.83|71.03|72.92|71.12|72.83|71.03|0
1626958100000|2021-07-22 12:48:20|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626958110000|2021-07-22 12:48:30|72.83|71.03|72.83|71.03|72.83|71.03|72.83|71.03|0
1626958130000|2021-07-22 12:48:50|72.74|70.94|72.74|70.94|72.74|70.94|72.74|70.94|0
1626958140000|2021-07-22 12:49:00|72.65|70.85|72.56|70.76|72.65|70.85|72.56|70.76|0
1626958160000|2021-07-22 12:49:20|72.61|70.81|72.65|70.85|72.65|70.85|72.61|70.81|0
1626958170000|2021-07-22 12:49:30|72.56|70.76|72.56|70.76|72.56|70.76|72.56|70.76|0
1626958180000|2021-07-22 12:49:40|72.47|70.67|72.47|70.67|72.47|70.67|72.47|70.67|0
1626958190000|2021-07-22 12:49:50|72.56|70.76|72.56|70.76|72.56|70.76|72.47|70.67|0
1626958200000|2021-07-22 12:50:00|72.65|70.85|72.65|70.85|72.65|70.85|72.65|70.85|0
1626958210000|2021-07-22 12:50:10|72.56|70.76|72.65|70.85|72.65|70.85|72.56|70.76|0
1626958230000|2021-07-22 12:50:30|72.74|70.94|72.65|70.85|72.74|70.94|72.65|70.85|0
1626958240000|2021-07-22 12:50:40|72.74|70.94|72.65|70.85|72.74|70.94|72.65|70.85|0
1626958250000|2021-07-22 12:50:50|72.56|70.76|72.56|70.76|72.56|70.76|72.56|70.76|0
1626958260000|2021-07-22 12:51:00|72.65|70.85|72.56|70.76|72.65|70.85|72.56|70.76|0
1626958280000|2021-07-22 12:51:20|72.65|70.85|72.74|70.94|72.74|70.94|72.65|70.85|0
1626958290000|2021-07-22 12:51:30|72.78|70.98|72.83|71.03|72.83|71.03|72.78|70.98|0
1626958300000|2021-07-22 12:51:40|72.91|71.11|73.09|71.29|73.09|71.29|72.91|71.11|0
1626958310000|2021-07-22 12:51:50|73|71.2|73|71.2|73|71.2|73|71.2|0
1626958320000|2021-07-22 12:52:00|73.09|71.29|73|71.2|73.09|71.29|73|71.2|0
1626958330000|2021-07-22 12:52:10|72.91|71.11|72.91|71.11|73|71.2|72.91|71.11|0
1626958340000|2021-07-22 12:52:20|73|71.2|72.96|71.16|73|71.2|72.91|71.11|0
1626958350000|2021-07-22 12:52:30|73|71.2|73.18|71.38|73.18|71.38|73|71.2|0
1626958360000|2021-07-22 12:52:40|73.36|71.56|73.27|71.47|73.36|71.56|73.27|71.47|0
1626958370000|2021-07-22 12:52:50|73.36|71.56|73.36|71.56|73.36|71.56|73.36|71.56|0
1626958380000|2021-07-22 12:53:00|73.18|71.38|73.18|71.38|73.27|71.47|73.18|71.38|0
1626958390000|2021-07-22 12:53:10|73.09|71.29|73.18|71.38|73.18|71.38|73.09|71.29|0
1626958400000|2021-07-22 12:53:20|73.27|71.47|73.36|71.56|73.36|71.56|73.27|71.47|0
1626958410000|2021-07-22 12:53:30|73.44|71.64|73.36|71.56|73.44|71.64|73.36|71.56|0
1626958420000|2021-07-22 12:53:40|73.44|71.64|73.53|71.73|73.62|71.82|73.44|71.64|0
1626958430000|2021-07-22 12:53:50|73.71|71.91|73.53|71.73|73.71|71.91|73.53|71.73|0
1626958440000|2021-07-22 12:54:00|73.62|71.82|73.44|71.64|73.62|71.82|73.36|71.56|0
1626958450000|2021-07-22 12:54:10|73.36|71.56|73.44|71.64|73.44|71.64|73.36|71.56|0
1626958460000|2021-07-22 12:54:20|73.36|71.56|73.35|71.55|73.36|71.56|73.35|71.55|0
1626958470000|2021-07-22 12:54:30|73.44|71.64|73.44|71.64|73.44|71.64|73.44|71.64|0
1626958480000|2021-07-22 12:54:40|73.53|71.73|73.53|71.73|73.58|71.78|73.53|71.73|0
1626958490000|2021-07-22 12:54:50|73.62|71.82|73.71|71.91|73.71|71.91|73.62|71.82|0
1626958500000|2021-07-22 12:55:00|73.62|71.82|73.53|71.73|73.71|71.91|73.53|71.73|0
1626958520000|2021-07-22 12:55:20|73.44|71.64|73.44|71.64|73.44|71.64|73.44|71.64|0
1626958530000|2021-07-22 12:55:30|73.35|71.55|73.44|71.64|73.44|71.64|73.35|71.55|0
1626958540000|2021-07-22 12:55:40|73.62|71.82|73.53|71.73|73.62|71.82|73.53|71.73|0
1626958550000|2021-07-22 12:55:50|73.62|71.82|73.62|71.82|73.62|71.82|73.62|71.82|0
1626958560000|2021-07-22 12:56:00|73.71|71.91|73.71|71.91|73.71|71.91|73.71|71.91|0
1626958570000|2021-07-22 12:56:10|73.62|71.82|73.53|71.73|73.71|71.91|73.53|71.73|0
1626958580000|2021-07-22 12:56:20|73.44|71.64|73.35|71.55|73.44|71.64|73.35|71.55|0
1626958590000|2021-07-22 12:56:30|73.4|71.6|73.35|71.55|73.4|71.6|73.35|71.55|0
1626958600000|2021-07-22 12:56:40|73.26|71.46|73.26|71.46|73.26|71.46|73.26|71.46|0
1626958610000|2021-07-22 12:56:50|73.18|71.38|73.09|71.29|73.18|71.38|73.09|71.29|0
1626958620000|2021-07-22 12:57:00|73.18|71.38|73.26|71.46|73.26|71.46|73.18|71.38|0
1626958630000|2021-07-22 12:57:10|73.35|71.55|73.26|71.46|73.35|71.55|73.26|71.46|0
1626958640000|2021-07-22 12:57:20|73.18|71.38|73.18|71.38|73.18|71.38|73.18|71.38|0
1626958660000|2021-07-22 12:57:40|73.26|71.46|73.18|71.38|73.26|71.46|73.18|71.38|0
1626958680000|2021-07-22 12:58:00|73.09|71.29|73.18|71.38|73.18|71.38|73.09|71.29|0
1626958690000|2021-07-22 12:58:10|73.26|71.46|73.26|71.46|73.26|71.46|73.26|71.46|0
1626958700000|2021-07-22 12:58:20|73.18|71.38|73.09|71.29|73.18|71.38|73.09|71.29|0
1626958720000|2021-07-22 12:58:40|73|71.2|73|71.2|73|71.2|73|71.2|0
1626958730000|2021-07-22 12:58:50|72.91|71.11|73.09|71.29|73.09|71.29|72.91|71.11|0
1626958740000|2021-07-22 12:59:00|73|71.2|73|71.2|73|71.2|73|71.2|0
1626958750000|2021-07-22 12:59:10|72.91|71.11|73|71.2|73|71.2|72.91|71.11|0
1626958770000|2021-07-22 12:59:30|73.09|71.29|73.09|71.29|73.09|71.29|73|71.2|0
1626958780000|2021-07-22 12:59:40|73|71.2|73|71.2|73|71.2|73|71.2|0
1626958790000|2021-07-22 12:59:50|73.09|71.29|72.91|71.11|73.09|71.29|72.91|71.11|0
1626958800000|2021-07-22 13:00:00|73.09|71.29|72.91|71.11|73.09|71.29|72.91|71.11|0
1626958810000|2021-07-22 13:00:10|72.64|70.84|72.91|71.11|72.91|71.11|72.64|70.84|0
1626958820000|2021-07-22 13:00:20|73|71.2|73.09|71.29|73.09|71.29|73|71.2|0
1626958830000|2021-07-22 13:00:30|73|71.2|72.91|71.11|73|71.2|72.91|71.11|0
1626958840000|2021-07-22 13:00:40|72.87|71.07|72.82|71.02|72.87|71.07|72.82|71.02|0
1626958850000|2021-07-22 13:00:50|72.91|71.11|72.91|71.11|72.91|71.11|72.91|71.11|0
1626958860000|2021-07-22 13:01:00|72.82|71.02|72.73|70.93|72.82|71.02|72.73|70.93|0
1626958880000|2021-07-22 13:01:20|72.82|71.02|72.82|71.02|72.91|71.11|72.82|71.02|0
1626958890000|2021-07-22 13:01:30|72.91|71.11|72.82|71.02|72.91|71.11|72.82|71.02|0
1626958910000|2021-07-22 13:01:50|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626958920000|2021-07-22 13:02:00|72.82|71.02|72.86|71.06|72.86|71.06|72.82|71.02|0
1626958930000|2021-07-22 13:02:10|72.82|71.02|72.73|70.93|72.82|71.02|72.73|70.93|0
1626958940000|2021-07-22 13:02:20|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626958950000|2021-07-22 13:02:30|72.55|70.75|72.73|70.93|72.73|70.93|72.55|70.75|0
1626958960000|2021-07-22 13:02:40|72.64|70.84|72.64|70.84|72.69|70.89|72.64|70.84|0
1626958970000|2021-07-22 13:02:50|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626958980000|2021-07-22 13:03:00|72.55|70.75|72.47|70.67|72.55|70.75|72.47|70.67|0
1626958990000|2021-07-22 13:03:10|72.55|70.75|72.73|70.93|72.73|70.93|72.55|70.75|0
1626959000000|2021-07-22 13:03:20|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626959010000|2021-07-22 13:03:30|72.91|71.11|72.91|71.11|72.91|71.11|72.91|71.11|0
1626959040000|2021-07-22 13:04:00|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626959050000|2021-07-22 13:04:10|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626959060000|2021-07-22 13:04:20|72.69|70.89|72.73|70.93|72.73|70.93|72.64|70.84|0
1626959070000|2021-07-22 13:04:30|72.82|71.02|72.82|71.02|72.82|71.02|72.73|70.93|0
1626959080000|2021-07-22 13:04:40|72.77|70.97|72.82|71.02|72.82|71.02|72.77|70.97|0
1626959090000|2021-07-22 13:04:50|72.91|71.11|72.91|71.11|72.91|71.11|72.91|71.11|0
1626959100000|2021-07-22 13:05:00|72.82|71.02|72.73|70.93|72.82|71.02|72.73|70.93|0
1626959110000|2021-07-22 13:05:10|72.82|71.02|72.73|70.93|72.82|71.02|72.73|70.93|0
1626959130000|2021-07-22 13:05:30|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626959150000|2021-07-22 13:05:50|72.55|70.75|72.51|70.71|72.55|70.75|72.51|70.71|0
1626959160000|2021-07-22 13:06:00|72.64|70.84|72.55|70.75|72.64|70.84|72.55|70.75|0
1626959170000|2021-07-22 13:06:10|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626959180000|2021-07-22 13:06:20|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626959190000|2021-07-22 13:06:30|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626959200000|2021-07-22 13:06:40|72.55|70.75|72.55|70.75|72.64|70.84|72.55|70.75|0
1626959210000|2021-07-22 13:06:50|72.6|70.8|72.73|70.93|72.73|70.93|72.6|70.8|0
1626959250000|2021-07-22 13:07:30|72.64|70.84|72.55|70.75|72.64|70.84|72.55|70.75|0
1626959260000|2021-07-22 13:07:40|72.6|70.8|72.64|70.84|72.64|70.84|72.6|70.8|0
1626959280000|2021-07-22 13:08:00|72.73|70.93|72.81|71.01|72.81|71.01|72.73|70.93|0
1626959290000|2021-07-22 13:08:10|72.9|71.1|72.9|71.1|72.9|71.1|72.9|71.1|0
1626959300000|2021-07-22 13:08:20|72.99|71.19|72.9|71.1|72.99|71.19|72.9|71.1|0
1626959310000|2021-07-22 13:08:30|72.99|71.19|72.99|71.19|72.99|71.19|72.99|71.19|0
1626959320000|2021-07-22 13:08:40|72.9|71.1|72.81|71.01|72.9|71.1|72.81|71.01|0
1626959340000|2021-07-22 13:09:00|72.73|70.93|72.9|71.1|72.9|71.1|72.73|70.93|0
1626959350000|2021-07-22 13:09:10|72.81|71.01|72.73|70.93|72.81|71.01|72.73|70.93|0
1626959360000|2021-07-22 13:09:20|72.77|70.97|72.81|71.01|72.81|71.01|72.77|70.97|0
1626959380000|2021-07-22 13:09:40|72.9|71.1|72.81|71.01|72.9|71.1|72.81|71.01|0
1626959400000|2021-07-22 13:10:00|72.9|71.1|72.99|71.19|72.99|71.19|72.9|71.1|0
1626959410000|2021-07-22 13:10:10|72.9|71.1|72.81|71.01|72.9|71.1|72.81|71.01|0
1626959420000|2021-07-22 13:10:20|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626959430000|2021-07-22 13:10:30|72.64|70.84|72.72|70.92|72.72|70.92|72.64|70.84|0
1626959440000|2021-07-22 13:10:40|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626959460000|2021-07-22 13:11:00|72.55|70.75|72.55|70.75|72.55|70.75|72.55|70.75|0
1626959490000|2021-07-22 13:11:30|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626959500000|2021-07-22 13:11:40|72.72|70.92|72.64|70.84|72.81|71.01|72.64|70.84|0
1626959510000|2021-07-22 13:11:50|72.72|70.92|72.64|70.84|72.72|70.92|72.64|70.84|0
1626959520000|2021-07-22 13:12:00|72.72|70.92|72.72|70.92|72.72|70.92|72.72|70.92|0
1626959530000|2021-07-22 13:12:10|72.81|71.01|72.77|70.97|72.81|71.01|72.72|70.92|0
1626959540000|2021-07-22 13:12:20|72.72|70.92|72.72|70.92|72.72|70.92|72.64|70.84|0
1626959550000|2021-07-22 13:12:30|72.81|71.01|72.72|70.92|72.81|71.01|72.72|70.92|0
1626959560000|2021-07-22 13:12:40|72.81|71.01|72.99|71.19|72.99|71.19|72.81|71.01|0
1626959570000|2021-07-22 13:12:50|73.08|71.28|73.25|71.45|73.25|71.45|73.08|71.28|0
1626959580000|2021-07-22 13:13:00|73.34|71.54|73.34|71.54|73.34|71.54|73.34|71.54|0
1626959590000|2021-07-22 13:13:10|73.43|71.63|73.34|71.54|73.43|71.63|73.34|71.54|0
1626959600000|2021-07-22 13:13:20|73.25|71.45|73.25|71.45|73.25|71.45|73.25|71.45|0
1626959610000|2021-07-22 13:13:30|73.34|71.54|73.16|71.36|73.34|71.54|73.16|71.36|0
1626959620000|2021-07-22 13:13:40|73.25|71.45|73.25|71.45|73.25|71.45|73.25|71.45|0
1626959630000|2021-07-22 13:13:50|73.16|71.36|73.08|71.28|73.16|71.36|73.08|71.28|0
1626959640000|2021-07-22 13:14:00|73.03|71.23|72.99|71.19|73.08|71.28|72.99|71.19|0
1626959650000|2021-07-22 13:14:10|72.9|71.1|72.99|71.19|72.99|71.19|72.9|71.1|0
1626959660000|2021-07-22 13:14:20|72.9|71.1|72.81|71.01|72.9|71.1|72.81|71.01|0
1626959670000|2021-07-22 13:14:30|72.72|70.92|72.72|70.92|72.72|70.92|72.72|70.92|0
1626959680000|2021-07-22 13:14:40|72.63|70.83|72.72|70.92|72.72|70.92|72.63|70.83|0
1626959690000|2021-07-22 13:14:50|72.63|70.83|72.72|70.92|72.72|70.92|72.63|70.83|0
1626959700000|2021-07-22 13:15:00|72.63|70.83|72.63|70.83|72.63|70.83|72.63|70.83|0
1626959710000|2021-07-22 13:15:10|72.55|70.75|72.55|70.75|72.55|70.75|72.55|70.75|0
1626959720000|2021-07-22 13:15:20|72.63|70.83|72.63|70.83|72.63|70.83|72.63|70.83|0
1626959730000|2021-07-22 13:15:30|72.55|70.75|72.63|70.83|72.63|70.83|72.55|70.75|0
1626959740000|2021-07-22 13:15:40|72.55|70.75|72.63|70.83|72.63|70.83|72.55|70.75|0
1626959750000|2021-07-22 13:15:50|72.55|70.75|72.46|70.66|72.55|70.75|72.46|70.66|0
1626959760000|2021-07-22 13:16:00|72.28|70.48|72.28|70.48|72.28|70.48|72.28|70.48|0
1626959770000|2021-07-22 13:16:10|72.19|70.39|72.19|70.39|72.19|70.39|72.19|70.39|0
1626959780000|2021-07-22 13:16:20|72.11|70.31|72.11|70.31|72.19|70.39|72.11|70.31|0
1626959800000|2021-07-22 13:16:40|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626959810000|2021-07-22 13:16:50|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626959820000|2021-07-22 13:17:00|72.02|70.22|72.02|70.22|72.11|70.31|72.02|70.22|0
1626959840000|2021-07-22 13:17:20|72.11|70.31|72.02|70.22|72.11|70.31|72.02|70.22|0
1626959850000|2021-07-22 13:17:30|72.1|70.3|72.02|70.22|72.1|70.3|72.02|70.22|0
1626959860000|2021-07-22 13:17:40|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626959870000|2021-07-22 13:17:50|71.84|70.04|71.84|70.04|71.93|70.13|71.84|70.04|0
1626959880000|2021-07-22 13:18:00|71.75|69.95|71.67|69.87|71.75|69.95|71.67|69.87|0
1626959900000|2021-07-22 13:18:20|71.75|69.95|71.75|69.95|71.75|69.95|71.75|69.95|0
1626959910000|2021-07-22 13:18:30|71.84|70.04|71.93|70.13|71.93|70.13|71.84|70.04|0
1626959920000|2021-07-22 13:18:40|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626959930000|2021-07-22 13:18:50|71.89|70.09|71.84|70.04|71.89|70.09|71.84|70.04|0
1626959940000|2021-07-22 13:19:00|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626959960000|2021-07-22 13:19:20|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626959980000|2021-07-22 13:19:40|71.93|70.13|72.02|70.22|72.02|70.22|71.93|70.13|0
1626959990000|2021-07-22 13:19:50|71.93|70.13|71.93|70.13|71.93|70.13|71.84|70.04|0
1626960000000|2021-07-22 13:20:00|72.02|70.22|71.93|70.13|72.02|70.22|71.93|70.13|0
1626960010000|2021-07-22 13:20:10|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626960020000|2021-07-22 13:20:20|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960030000|2021-07-22 13:20:30|71.84|70.04|71.75|69.95|71.84|70.04|71.75|69.95|0
1626960040000|2021-07-22 13:20:40|71.71|69.91|71.75|69.95|71.75|69.95|71.71|69.91|0
1626960060000|2021-07-22 13:21:00|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626960070000|2021-07-22 13:21:10|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960080000|2021-07-22 13:21:20|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626960090000|2021-07-22 13:21:30|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960100000|2021-07-22 13:21:40|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626960110000|2021-07-22 13:21:50|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960120000|2021-07-22 13:22:00|72.01|70.21|72.01|70.21|72.01|70.21|72.01|70.21|0
1626960130000|2021-07-22 13:22:10|72.06|70.26|71.93|70.13|72.06|70.26|71.93|70.13|0
1626960140000|2021-07-22 13:22:20|72.01|70.21|72.01|70.21|72.01|70.21|72.01|70.21|0
1626960160000|2021-07-22 13:22:40|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960180000|2021-07-22 13:23:00|72.01|70.21|72.01|70.21|72.01|70.21|72.01|70.21|0
1626960190000|2021-07-22 13:23:10|72.1|70.3|72.1|70.3|72.1|70.3|72.1|70.3|0
1626960210000|2021-07-22 13:23:30|72.19|70.39|72.1|70.3|72.19|70.39|72.1|70.3|0
1626960240000|2021-07-22 13:24:00|72.01|70.21|72.1|70.3|72.1|70.3|72.01|70.21|0
1626960250000|2021-07-22 13:24:10|72.01|70.21|72.1|70.3|72.1|70.3|72.01|70.21|0
1626960270000|2021-07-22 13:24:30|72.01|70.21|72.01|70.21|72.01|70.21|72.01|70.21|0
1626960280000|2021-07-22 13:24:40|71.93|70.13|71.93|70.13|71.93|70.13|71.93|70.13|0
1626960290000|2021-07-22 13:24:50|71.92|70.12|72.01|70.21|72.01|70.21|71.92|70.12|0
1626960300000|2021-07-22 13:25:00|72.1|70.3|72.1|70.3|72.1|70.3|72.1|70.3|0
1626960320000|2021-07-22 13:25:20|72.01|70.21|72.01|70.21|72.01|70.21|72.01|70.21|0
1626960330000|2021-07-22 13:25:30|72.1|70.3|72.01|70.21|72.1|70.3|72.01|70.21|0
1626960350000|2021-07-22 13:25:50|71.92|70.12|71.92|70.12|71.92|70.12|71.92|70.12|0
1626960360000|2021-07-22 13:26:00|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626960370000|2021-07-22 13:26:10|71.75|69.95|71.84|70.04|71.84|70.04|71.75|69.95|0
1626960390000|2021-07-22 13:26:30|71.75|69.95|71.75|69.95|71.75|69.95|71.75|69.95|0
1626960400000|2021-07-22 13:26:40|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626960410000|2021-07-22 13:26:50|71.75|69.95|71.75|69.95|71.75|69.95|71.75|69.95|0
1626960420000|2021-07-22 13:27:00|71.66|69.86|71.75|69.95|71.75|69.95|71.66|69.86|0
1626960440000|2021-07-22 13:27:20|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626960450000|2021-07-22 13:27:30|71.57|69.77|71.49|69.69|71.57|69.77|71.49|69.69|0
1626960460000|2021-07-22 13:27:40|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626960470000|2021-07-22 13:27:50|71.66|69.86|71.75|69.95|71.75|69.95|71.66|69.86|0
1626960480000|2021-07-22 13:28:00|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626960490000|2021-07-22 13:28:10|71.57|69.77|71.66|69.86|71.66|69.86|71.57|69.77|0
1626960500000|2021-07-22 13:28:20|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626960510000|2021-07-22 13:28:30|71.49|69.69|71.57|69.77|71.57|69.77|71.49|69.69|0
1626960520000|2021-07-22 13:28:40|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626960530000|2021-07-22 13:28:50|71.57|69.77|71.49|69.69|71.57|69.77|71.49|69.69|0
1626960540000|2021-07-22 13:29:00|71.53|69.73|71.49|69.69|71.57|69.77|71.49|69.69|0
1626960550000|2021-07-22 13:29:10|71.4|69.6|71.49|69.69|71.49|69.69|71.4|69.6|0
1626960560000|2021-07-22 13:29:20|71.4|69.6|71.57|69.77|71.57|69.77|71.4|69.6|0
1626960570000|2021-07-22 13:29:30|71.66|69.86|71.57|69.77|71.66|69.86|71.57|69.77|0
1626960580000|2021-07-22 13:29:40|71.66|69.86|71.57|69.77|71.66|69.86|71.57|69.77|0
1626960590000|2021-07-22 13:29:50|71.49|69.69|71.4|69.6|71.49|69.69|71.4|69.6|0
1626960600000|2021-07-22 13:30:00|71.57|69.77|71.14|69.34|71.57|69.77|71.14|69.34|0
1626960610000|2021-07-22 13:30:10|71.4|69.6|71.05|69.25|71.4|69.6|71.05|69.25|0
1626960620000|2021-07-22 13:30:20|70.88|69.08|70.88|69.08|70.96|69.16|70.88|69.08|0
1626960630000|2021-07-22 13:30:30|70.79|68.99|70.96|69.16|70.96|69.16|70.7|68.9|0
1626960640000|2021-07-22 13:30:40|71.05|69.25|71.48|69.68|71.48|69.68|71.05|69.25|0
1626960650000|2021-07-22 13:30:50|71.57|69.77|71.05|69.25|71.57|69.77|71.05|69.25|0
1626960660000|2021-07-22 13:31:00|70.88|69.08|70.7|68.9|70.88|69.08|70.62|68.82|0
1626960670000|2021-07-22 13:31:10|70.79|68.99|70.79|68.99|70.88|69.08|70.79|68.99|0
1626960680000|2021-07-22 13:31:20|70.7|68.9|70.62|68.82|70.7|68.9|70.53|68.73|0
1626960690000|2021-07-22 13:31:30|70.7|68.9|70.79|68.99|70.79|68.99|70.7|68.9|0
1626960700000|2021-07-22 13:31:40|70.7|68.9|70.79|68.99|70.79|68.99|70.7|68.9|0
1626960710000|2021-07-22 13:31:50|70.96|69.16|70.79|68.99|70.96|69.16|70.79|68.99|0
1626960720000|2021-07-22 13:32:00|70.88|69.08|71.05|69.25|71.05|69.25|70.88|69.08|0
1626960730000|2021-07-22 13:32:10|71.14|69.34|71.14|69.34|71.14|69.34|71.14|69.34|0
1626960740000|2021-07-22 13:32:20|71.05|69.25|71.22|69.42|71.22|69.42|71.05|69.25|0
1626960750000|2021-07-22 13:32:30|71.31|69.51|71.48|69.68|71.48|69.68|71.22|69.42|0
1626960760000|2021-07-22 13:32:40|71.4|69.6|71.31|69.51|71.4|69.6|71.31|69.51|0
1626960770000|2021-07-22 13:32:50|71.48|69.68|71.66|69.86|71.66|69.86|71.48|69.68|0
1626960780000|2021-07-22 13:33:00|71.31|69.51|71.31|69.51|71.4|69.6|71.31|69.51|0
1626960790000|2021-07-22 13:33:10|71.22|69.42|71.48|69.68|71.48|69.68|71.22|69.42|0
1626960800000|2021-07-22 13:33:20|71.57|69.77|71.66|69.86|71.66|69.86|71.57|69.77|0
1626960810000|2021-07-22 13:33:30|71.74|69.94|71.66|69.86|71.74|69.94|71.66|69.86|0
1626960830000|2021-07-22 13:33:50|71.74|69.94|71.4|69.6|71.74|69.94|71.4|69.6|0
1626960840000|2021-07-22 13:34:00|71.31|69.51|71.57|69.77|71.57|69.77|71.31|69.51|0
1626960850000|2021-07-22 13:34:10|71.66|69.86|71.66|69.86|71.74|69.94|71.66|69.86|0
1626960860000|2021-07-22 13:34:20|71.74|69.94|71.92|70.12|71.92|70.12|71.74|69.94|0
1626960870000|2021-07-22 13:34:30|72.18|70.38|72.09|70.29|72.18|70.38|72.01|70.21|0
1626960880000|2021-07-22 13:34:40|72.18|70.38|72.09|70.29|72.18|70.38|72.09|70.29|0
1626960890000|2021-07-22 13:34:50|72.18|70.38|72.01|70.21|72.18|70.38|72.01|70.21|0
1626960900000|2021-07-22 13:35:00|72.27|70.47|72.71|70.91|72.8|71|72.27|70.47|0
1626960910000|2021-07-22 13:35:10|72.8|71|72.71|70.91|72.8|71|72.71|70.91|0
1626960920000|2021-07-22 13:35:20|72.89|71.09|72.97|71.17|72.97|71.17|72.89|71.09|0
1626960930000|2021-07-22 13:35:30|73.06|71.26|73.24|71.44|73.24|71.44|73.06|71.26|0
1626960940000|2021-07-22 13:35:40|73.42|71.62|73.51|71.71|73.51|71.71|73.42|71.62|0
1626960950000|2021-07-22 13:35:50|73.59|71.79|73.15|71.35|73.59|71.79|73.15|71.35|0
1626960960000|2021-07-22 13:36:00|73.51|71.71|72.88|71.08|73.51|71.71|72.88|71.08|0
1626960970000|2021-07-22 13:36:10|72.8|71|72.97|71.17|72.97|71.17|72.62|70.82|0
1626960980000|2021-07-22 13:36:20|72.88|71.08|73.15|71.35|73.15|71.35|72.88|71.08|0
1626960990000|2021-07-22 13:36:30|73.33|71.53|73.24|71.44|73.33|71.53|73.24|71.44|0
1626961000000|2021-07-22 13:36:40|73.33|71.53|73.15|71.35|73.33|71.53|73.15|71.35|0
1626961010000|2021-07-22 13:36:50|73.33|71.53|73.33|71.53|73.33|71.53|73.33|71.53|0
1626961020000|2021-07-22 13:37:00|73.5|71.7|73.59|71.79|73.59|71.79|73.5|71.7|0
1626961030000|2021-07-22 13:37:10|73.5|71.7|73.5|71.7|73.59|71.79|73.5|71.7|0
1626961040000|2021-07-22 13:37:20|73.77|71.97|73.77|71.97|73.77|71.97|73.68|71.88|0
1626961050000|2021-07-22 13:37:30|73.86|72.06|73.86|72.06|73.95|72.15|73.86|72.06|0
1626961060000|2021-07-22 13:37:40|73.77|71.97|73.86|72.06|73.86|72.06|73.77|71.97|0
1626961070000|2021-07-22 13:37:50|73.77|71.97|74.04|72.24|74.04|72.24|73.77|71.97|0
1626961080000|2021-07-22 13:38:00|73.95|72.15|73.95|72.15|73.95|72.15|73.77|71.97|0
1626961090000|2021-07-22 13:38:10|74.04|72.24|74.04|72.24|74.04|72.24|74.04|72.24|0
1626961100000|2021-07-22 13:38:20|73.95|72.15|73.77|71.97|73.95|72.15|73.77|71.97|0
1626961110000|2021-07-22 13:38:30|73.95|72.15|74.04|72.24|74.04|72.24|73.95|72.15|0
1626961120000|2021-07-22 13:38:40|73.95|72.15|74.04|72.24|74.04|72.24|73.95|72.15|0
1626961130000|2021-07-22 13:38:50|73.86|72.06|73.77|71.97|73.86|72.06|73.77|71.97|0
1626961140000|2021-07-22 13:39:00|73.86|72.06|73.86|72.06|73.86|72.06|73.86|72.06|0
1626961150000|2021-07-22 13:39:10|73.77|71.97|73.59|71.79|73.77|71.97|73.59|71.79|0
1626961160000|2021-07-22 13:39:20|73.5|71.7|73.59|71.79|73.59|71.79|73.5|71.7|0
1626961170000|2021-07-22 13:39:30|73.5|71.7|73.33|71.53|73.5|71.7|73.33|71.53|0
1626961180000|2021-07-22 13:39:40|73.24|71.44|73.24|71.44|73.41|71.61|73.24|71.44|0
1626961190000|2021-07-22 13:39:50|73.15|71.35|72.97|71.17|73.15|71.35|72.97|71.17|0
1626961200000|2021-07-22 13:40:00|72.88|71.08|72.62|70.82|72.88|71.08|72.62|70.82|0
1626961210000|2021-07-22 13:40:10|72.79|70.99|72.71|70.91|72.97|71.17|72.71|70.91|0
1626961220000|2021-07-22 13:40:20|72.62|70.82|72.35|70.55|72.62|70.82|72.35|70.55|0
1626961230000|2021-07-22 13:40:30|72.27|70.47|72.18|70.38|72.35|70.55|72.18|70.38|0
1626961240000|2021-07-22 13:40:40|72.09|70.29|72.09|70.29|72.18|70.38|72|70.2|0
1626961250000|2021-07-22 13:40:50|72.18|70.38|72.27|70.47|72.35|70.55|72.18|70.38|0
1626961260000|2021-07-22 13:41:00|72.26|70.46|72.53|70.73|72.62|70.82|72.26|70.46|0
1626961270000|2021-07-22 13:41:10|72.35|70.55|72.26|70.46|72.35|70.55|72.18|70.38|0
1626961280000|2021-07-22 13:41:20|72.44|70.64|72.7|70.9|72.7|70.9|72.44|70.64|0
1626961290000|2021-07-22 13:41:30|72.79|70.99|72.62|70.82|72.79|70.99|72.62|70.82|0
1626961300000|2021-07-22 13:41:40|72.79|70.99|72.62|70.82|72.79|70.99|72.62|70.82|0
1626961310000|2021-07-22 13:41:50|72.53|70.73|72.35|70.55|72.53|70.73|72.26|70.46|0
1626961320000|2021-07-22 13:42:00|72.44|70.64|72.26|70.46|72.44|70.64|72.26|70.46|0
1626961330000|2021-07-22 13:42:10|72.18|70.38|71.91|70.11|72.18|70.38|71.91|70.11|0
1626961340000|2021-07-22 13:42:20|72|70.2|71.83|70.03|72|70.2|71.83|70.03|0
1626961350000|2021-07-22 13:42:30|71.65|69.85|71.74|69.94|71.74|69.94|71.65|69.85|0
1626961360000|2021-07-22 13:42:40|71.65|69.85|71.65|69.85|71.74|69.94|71.65|69.85|0
1626961370000|2021-07-22 13:42:50|71.56|69.76|71.48|69.68|71.56|69.76|71.48|69.68|0
1626961380000|2021-07-22 13:43:00|71.39|69.59|71.48|69.68|71.48|69.68|71.3|69.5|0
1626961390000|2021-07-22 13:43:10|71.65|69.85|71.39|69.59|71.65|69.85|71.39|69.59|0
1626961400000|2021-07-22 13:43:20|71.3|69.5|71.3|69.5|71.3|69.5|71.13|69.33|0
1626961410000|2021-07-22 13:43:30|71.22|69.42|71.04|69.24|71.22|69.42|71.04|69.24|0
1626961420000|2021-07-22 13:43:40|70.96|69.16|70.96|69.16|70.96|69.16|70.96|69.16|0
1626961430000|2021-07-22 13:43:50|71.04|69.24|70.87|69.07|71.04|69.24|70.87|69.07|0
1626961440000|2021-07-22 13:44:00|70.95|69.15|70.87|69.07|70.95|69.15|70.87|69.07|0
1626961450000|2021-07-22 13:44:10|70.78|68.98|70.78|68.98|70.87|69.07|70.78|68.98|0
1626961460000|2021-07-22 13:44:20|70.7|68.9|70.78|68.98|70.78|68.98|70.61|68.81|0
1626961470000|2021-07-22 13:44:30|70.95|69.15|71.04|69.24|71.04|69.24|70.78|68.98|0
1626961480000|2021-07-22 13:44:40|70.95|69.15|71.13|69.33|71.13|69.33|70.95|69.15|0
1626961490000|2021-07-22 13:44:50|71.3|69.5|71.13|69.33|71.3|69.5|71.13|69.33|0
1626961500000|2021-07-22 13:45:00|71.04|69.24|70.95|69.15|71.39|69.59|70.95|69.15|0
1626961510000|2021-07-22 13:45:10|70.78|68.98|70.87|69.07|70.95|69.15|70.78|68.98|0
1626961520000|2021-07-22 13:45:20|70.78|68.98|70.78|68.98|70.87|69.07|70.69|68.89|0
1626961530000|2021-07-22 13:45:30|70.95|69.15|70.95|69.15|71.04|69.24|70.95|69.15|0
1626961540000|2021-07-22 13:45:40|70.78|68.98|70.95|69.15|70.95|69.15|70.78|68.98|0
1626961550000|2021-07-22 13:45:50|70.87|69.07|70.87|69.07|70.87|69.07|70.78|68.98|0
1626961560000|2021-07-22 13:46:00|70.69|68.89|70.78|68.98|70.78|68.98|70.69|68.89|0
1626961570000|2021-07-22 13:46:10|70.87|69.07|71.3|69.5|71.3|69.5|70.87|69.07|0
1626961580000|2021-07-22 13:46:20|71.39|69.59|71.65|69.85|71.65|69.85|71.39|69.59|0
1626961590000|2021-07-22 13:46:30|71.91|70.11|71.91|70.11|72.09|70.29|71.82|70.02|0
1626961600000|2021-07-22 13:46:40|71.65|69.85|72.09|70.29|72.09|70.29|71.65|69.85|0
1626961610000|2021-07-22 13:46:50|72.17|70.37|72.09|70.29|72.17|70.37|72|70.2|0
1626961620000|2021-07-22 13:47:00|71.91|70.11|71.91|70.11|71.91|70.11|71.74|69.94|0
1626961630000|2021-07-22 13:47:10|72|70.2|71.74|69.94|72|70.2|71.74|69.94|0
1626961640000|2021-07-22 13:47:20|71.82|70.02|71.74|69.94|71.82|70.02|71.56|69.76|0
1626961650000|2021-07-22 13:47:30|71.65|69.85|71.65|69.85|71.65|69.85|71.65|69.85|0
1626961660000|2021-07-22 13:47:40|71.56|69.76|72|70.2|72|70.2|71.56|69.76|0
1626961670000|2021-07-22 13:47:50|71.91|70.11|71.65|69.85|71.91|70.11|71.65|69.85|0
1626961680000|2021-07-22 13:48:00|71.74|69.94|71.56|69.76|71.74|69.94|71.39|69.59|0
1626961690000|2021-07-22 13:48:10|71.73|69.93|71.91|70.11|71.91|70.11|71.73|69.93|0
1626961700000|2021-07-22 13:48:20|72|70.2|72.17|70.37|72.17|70.37|72|70.2|0
1626961710000|2021-07-22 13:48:30|72.44|70.64|72.44|70.64|72.52|70.72|72.44|70.64|0
1626961720000|2021-07-22 13:48:40|72.52|70.72|72.52|70.72|72.61|70.81|72.52|70.72|0
1626961730000|2021-07-22 13:48:50|72.44|70.64|72.44|70.64|72.52|70.72|72.35|70.55|0
1626961740000|2021-07-22 13:49:00|72.61|70.81|72.61|70.81|72.79|70.99|72.44|70.64|0
1626961750000|2021-07-22 13:49:10|72.79|70.99|73.05|71.25|73.05|71.25|72.79|70.99|0
1626961760000|2021-07-22 13:49:20|73.14|71.34|73.32|71.52|73.32|71.52|73.14|71.34|0
1626961770000|2021-07-22 13:49:30|73.5|71.7|73.32|71.52|73.5|71.7|73.14|71.34|0
1626961780000|2021-07-22 13:49:40|73.41|71.61|73.32|71.52|73.41|71.61|73.32|71.52|0
1626961790000|2021-07-22 13:49:50|73.41|71.61|73.41|71.61|73.5|71.7|73.32|71.52|0
1626961800000|2021-07-22 13:50:00|73.32|71.52|73.23|71.43|73.5|71.7|73.23|71.43|0
1626961810000|2021-07-22 13:50:10|72.88|71.08|73.05|71.25|73.05|71.25|72.88|71.08|0
1626961820000|2021-07-22 13:50:20|72.7|70.9|72.35|70.55|72.7|70.9|72.35|70.55|0
1626961830000|2021-07-22 13:50:30|72.26|70.46|72.61|70.81|72.61|70.81|72.26|70.46|0
1626961840000|2021-07-22 13:50:40|72.7|70.9|73.14|71.34|73.14|71.34|72.7|70.9|0
1626961850000|2021-07-22 13:50:50|73.05|71.25|73.05|71.25|73.23|71.43|73.05|71.25|0
1626961860000|2021-07-22 13:51:00|73.23|71.43|73.41|71.61|73.41|71.61|73.23|71.43|0
1626961870000|2021-07-22 13:51:10|73.5|71.7|73.67|71.87|73.67|71.87|73.5|71.7|0
1626961880000|2021-07-22 13:51:20|73.76|71.96|73.76|71.96|73.76|71.96|73.58|71.78|0
1626961890000|2021-07-22 13:51:30|73.85|72.05|73.85|72.05|73.85|72.05|73.85|72.05|0
1626961900000|2021-07-22 13:51:40|73.94|72.14|73.94|72.14|73.94|72.14|73.85|72.05|0
1626961910000|2021-07-22 13:51:50|73.85|72.05|73.94|72.14|74.03|72.23|73.85|72.05|0
1626961920000|2021-07-22 13:52:00|74.03|72.23|73.76|71.96|74.03|72.23|73.76|71.96|0
1626961930000|2021-07-22 13:52:10|73.85|72.05|73.58|71.78|73.85|72.05|73.58|71.78|0
1626961940000|2021-07-22 13:52:20|73.41|71.61|73.32|71.52|73.41|71.61|73.23|71.43|0
1626961950000|2021-07-22 13:52:30|73.23|71.43|73.58|71.78|73.58|71.78|73.23|71.43|0
1626961960000|2021-07-22 13:52:40|73.49|71.69|73.49|71.69|73.67|71.87|73.49|71.69|0
1626961970000|2021-07-22 13:52:50|73.41|71.61|73.67|71.87|73.67|71.87|73.41|71.61|0
1626961980000|2021-07-22 13:53:00|73.49|71.69|73.41|71.61|73.58|71.78|73.41|71.61|0
1626961990000|2021-07-22 13:53:10|73.58|71.78|73.41|71.61|73.58|71.78|73.32|71.52|0
1626962000000|2021-07-22 13:53:20|73.67|71.87|73.49|71.69|73.67|71.87|73.49|71.69|0
1626962010000|2021-07-22 13:53:30|73.58|71.78|73.85|72.05|73.85|72.05|73.58|71.78|0
1626962020000|2021-07-22 13:53:40|73.94|72.14|73.94|72.14|74.03|72.23|73.94|72.14|0
1626962030000|2021-07-22 13:53:50|73.85|72.05|73.85|72.05|73.85|72.05|73.85|72.05|0
1626962040000|2021-07-22 13:54:00|74.67|72.87|74.94|73.14|74.94|73.14|74.67|72.87|0
1626962050000|2021-07-22 13:54:10|74.85|73.05|74.22|72.42|74.85|73.05|74.22|72.42|0
1626962060000|2021-07-22 13:54:20|74.13|72.33|74.22|72.42|74.22|72.42|73.96|72.16|0
1626962070000|2021-07-22 13:54:30|74.04|72.24|73.78|71.98|74.04|72.24|73.78|71.98|0
1626962080000|2021-07-22 13:54:40|73.51|71.71|73.6|71.8|73.6|71.8|73.51|71.71|0
1626962090000|2021-07-22 13:54:50|73.69|71.89|73.51|71.71|73.78|71.98|73.51|71.71|0
1626962100000|2021-07-22 13:55:00|73.87|72.07|74.04|72.24|74.04|72.24|73.87|72.07|0
1626962110000|2021-07-22 13:55:10|74.22|72.42|74.04|72.24|74.22|72.42|74.04|72.24|0
1626962120000|2021-07-22 13:55:20|74.22|72.42|74.31|72.51|74.49|72.69|74.22|72.42|0
1626962130000|2021-07-22 13:55:30|73.87|72.07|73.95|72.15|74.04|72.24|73.87|72.07|0
1626962140000|2021-07-22 13:55:40|73.78|71.98|74.04|72.24|74.04|72.24|73.78|71.98|0
1626962150000|2021-07-22 13:55:50|74|72.2|73.87|72.07|74|72.2|73.78|71.98|0
1626962160000|2021-07-22 13:56:00|74.13|72.33|73.6|71.8|74.13|72.33|73.6|71.8|0
1626962170000|2021-07-22 13:56:10|73.69|71.89|73.87|72.07|73.87|72.07|73.6|71.8|0
1626962180000|2021-07-22 13:56:20|73.95|72.15|74.31|72.51|74.31|72.51|73.95|72.15|0
1626962190000|2021-07-22 13:56:30|74.4|72.6|74.4|72.6|74.4|72.6|74.31|72.51|0
1626962200000|2021-07-22 13:56:40|74.31|72.51|74.04|72.24|74.31|72.51|74.04|72.24|0
1626962210000|2021-07-22 13:56:50|73.95|72.15|73.95|72.15|73.95|72.15|73.78|71.98|0
1626962220000|2021-07-22 13:57:00|73.86|72.06|74.04|72.24|74.22|72.42|73.86|72.06|0
1626962230000|2021-07-22 13:57:10|73.86|72.06|74.04|72.24|74.04|72.24|73.78|71.98|0
1626962240000|2021-07-22 13:57:20|74.22|72.42|73.86|72.06|74.22|72.42|73.86|72.06|0
1626962250000|2021-07-22 13:57:30|73.95|72.15|73.95|72.15|73.95|72.15|73.78|71.98|0
1626962260000|2021-07-22 13:57:40|73.86|72.06|73.78|71.98|73.86|72.06|73.78|71.98|0
1626962270000|2021-07-22 13:57:50|73.86|72.06|73.78|71.98|73.95|72.15|73.78|71.98|0
1626962280000|2021-07-22 13:58:00|73.6|71.8|73.78|71.98|73.78|71.98|73.6|71.8|0
1626962290000|2021-07-22 13:58:10|73.86|72.06|73.86|72.06|73.95|72.15|73.77|71.97|0
1626962300000|2021-07-22 13:58:20|73.95|72.15|73.91|72.11|73.95|72.15|73.86|72.06|0
1626962310000|2021-07-22 13:58:30|73.86|72.06|73.77|71.97|73.86|72.06|73.77|71.97|0
1626962320000|2021-07-22 13:58:40|73.82|72.02|73.77|71.97|73.82|72.02|73.77|71.97|0
1626962330000|2021-07-22 13:58:50|73.86|72.06|73.77|71.97|73.86|72.06|73.77|71.97|0
1626962340000|2021-07-22 13:59:00|73.86|72.06|73.95|72.15|73.95|72.15|73.77|71.97|0
1626962350000|2021-07-22 13:59:10|73.86|72.06|73.91|72.11|73.95|72.15|73.86|72.06|0
1626962360000|2021-07-22 13:59:20|73.95|72.15|73.91|72.11|74.04|72.24|73.91|72.11|0
1626962370000|2021-07-22 13:59:30|73.86|72.06|73.77|71.97|73.86|72.06|73.77|71.97|0
1626962380000|2021-07-22 13:59:40|73.69|71.89|73.69|71.89|73.77|71.97|73.69|71.89|0
1626962390000|2021-07-22 13:59:50|73.6|71.8|73.6|71.8|73.6|71.8|73.51|71.71|0
1626962400000|2021-07-22 14:00:00|73.15|71.35|73.24|71.44|73.38|71.58|73.15|71.35|0
1626962410000|2021-07-22 14:00:10|72.98|71.18|72.36|70.56|73.07|71.27|72.36|70.56|0
1626962420000|2021-07-22 14:00:20|72.54|70.74|72.36|70.56|72.54|70.74|72.36|70.56|0
1626962430000|2021-07-22 14:00:30|72.19|70.39|72.28|70.48|72.45|70.65|72.19|70.39|0
1626962440000|2021-07-22 14:00:40|72.19|70.39|72.45|70.65|72.45|70.65|72.19|70.39|0
1626962450000|2021-07-22 14:00:50|72.71|70.91|72.89|71.09|72.89|71.09|72.71|70.91|0
1626962460000|2021-07-22 14:01:00|73.07|71.27|72.89|71.09|73.15|71.35|72.89|71.09|0
1626962470000|2021-07-22 14:01:10|72.71|70.91|73.33|71.53|73.33|71.53|72.71|70.91|0
1626962480000|2021-07-22 14:01:20|73.24|71.44|73.15|71.35|73.24|71.44|73.15|71.35|0
1626962490000|2021-07-22 14:01:30|73.07|71.27|73.07|71.27|73.07|71.27|72.98|71.18|0
1626962500000|2021-07-22 14:01:40|72.89|71.09|72.8|71|72.89|71.09|72.71|70.91|0
1626962510000|2021-07-22 14:01:50|72.85|71.05|72.89|71.09|72.89|71.09|72.71|70.91|0
1626962520000|2021-07-22 14:02:00|72.8|71|72.89|71.09|73.06|71.26|72.8|71|0
1626962530000|2021-07-22 14:02:10|72.71|70.91|72.45|70.65|72.71|70.91|72.45|70.65|0
1626962540000|2021-07-22 14:02:20|72.63|70.83|72.89|71.09|72.89|71.09|72.63|70.83|0
1626962550000|2021-07-22 14:02:30|73.15|71.35|73.24|71.44|73.24|71.44|73.06|71.26|0
1626962560000|2021-07-22 14:02:40|73.33|71.53|73.15|71.35|73.33|71.53|73.15|71.35|0
1626962570000|2021-07-22 14:02:50|73.06|71.26|73.42|71.62|73.42|71.62|73.06|71.26|0
1626962580000|2021-07-22 14:03:00|72.98|71.18|73.59|71.79|73.59|71.79|72.98|71.18|0
1626962590000|2021-07-22 14:03:10|73.77|71.97|73.59|71.79|73.77|71.97|73.59|71.79|0
1626962600000|2021-07-22 14:03:20|73.42|71.62|73.33|71.53|73.42|71.62|73.33|71.53|0
1626962610000|2021-07-22 14:03:30|73.42|71.62|73.42|71.62|73.51|71.71|73.33|71.53|0
1626962620000|2021-07-22 14:03:40|73.33|71.53|73.42|71.62|73.42|71.62|73.15|71.35|0
1626962630000|2021-07-22 14:03:50|73.33|71.53|72.98|71.18|73.33|71.53|72.98|71.18|0
1626962640000|2021-07-22 14:04:00|73.06|71.26|73.24|71.44|73.24|71.44|73.06|71.26|0
1626962650000|2021-07-22 14:04:10|73.33|71.53|73.51|71.71|73.51|71.71|73.33|71.53|0
1626962660000|2021-07-22 14:04:20|73.5|71.7|73.5|71.7|73.68|71.88|73.5|71.7|0
1626962670000|2021-07-22 14:04:30|73.24|71.44|73.15|71.35|73.24|71.44|73.15|71.35|0
1626962680000|2021-07-22 14:04:40|73.5|71.7|73.5|71.7|73.59|71.79|73.5|71.7|0
1626962690000|2021-07-22 14:04:50|73.59|71.79|73.42|71.62|73.68|71.88|73.42|71.62|0
1626962700000|2021-07-22 14:05:00|73.68|71.88|73.33|71.53|73.68|71.88|73.15|71.35|0
1626962710000|2021-07-22 14:05:10|73.24|71.44|73.24|71.44|73.33|71.53|73.15|71.35|0
1626962720000|2021-07-22 14:05:20|73.15|71.35|73.33|71.53|73.33|71.53|73.06|71.26|0
1626962730000|2021-07-22 14:05:30|73.24|71.44|73.42|71.62|73.42|71.62|73.24|71.44|0
1626962740000|2021-07-22 14:05:40|73.59|71.79|73.68|71.88|73.77|71.97|73.59|71.79|0
1626962750000|2021-07-22 14:05:50|73.59|71.79|73.77|71.97|73.77|71.97|73.59|71.79|0
1626962760000|2021-07-22 14:06:00|73.59|71.79|73.5|71.7|73.77|71.97|73.5|71.7|0
1626962770000|2021-07-22 14:06:10|73.77|71.97|73.68|71.88|73.86|72.06|73.68|71.88|0
1626962780000|2021-07-22 14:06:20|73.64|71.84|73.77|71.97|73.77|71.97|73.59|71.79|0
1626962790000|2021-07-22 14:06:30|73.73|71.93|73.86|72.06|73.86|72.06|73.73|71.93|0
1626962800000|2021-07-22 14:06:40|73.77|71.97|73.77|71.97|73.77|71.97|73.59|71.79|0
1626962810000|2021-07-22 14:06:50|73.86|72.06|74.12|72.32|74.12|72.32|73.86|72.06|0
1626962820000|2021-07-22 14:07:00|74.3|72.5|74.57|72.77|74.57|72.77|74.3|72.5|0
1626962830000|2021-07-22 14:07:10|74.39|72.59|74.57|72.77|74.57|72.77|74.39|72.59|0
1626962840000|2021-07-22 14:07:20|74.3|72.5|74.12|72.32|74.39|72.59|74.12|72.32|0
1626962850000|2021-07-22 14:07:30|73.95|72.15|74.04|72.24|74.04|72.24|73.77|71.97|0
1626962860000|2021-07-22 14:07:40|73.95|72.15|73.86|72.06|74.04|72.24|73.86|72.06|0
1626962870000|2021-07-22 14:07:50|73.95|72.15|73.77|71.97|73.95|72.15|73.77|71.97|0
1626962880000|2021-07-22 14:08:00|73.59|71.79|73.59|71.79|73.77|71.97|73.59|71.79|0
1626962890000|2021-07-22 14:08:10|73.86|72.06|74.03|72.23|74.03|72.23|73.86|72.06|0
1626962900000|2021-07-22 14:08:20|74.12|72.32|73.77|71.97|74.12|72.32|73.77|71.97|0
1626962910000|2021-07-22 14:08:30|73.86|72.06|73.68|71.88|73.86|72.06|73.68|71.88|0
1626962920000|2021-07-22 14:08:40|73.5|71.7|73.41|71.61|73.5|71.7|73.41|71.61|0
1626962930000|2021-07-22 14:08:50|73.33|71.53|73.15|71.35|73.41|71.61|73.15|71.35|0
1626962940000|2021-07-22 14:09:00|73.24|71.44|73.15|71.35|73.24|71.44|73.15|71.35|0
1626962950000|2021-07-22 14:09:10|73.24|71.44|73.06|71.26|73.32|71.52|73.06|71.26|0
1626962960000|2021-07-22 14:09:20|72.97|71.17|73.06|71.26|73.15|71.35|72.97|71.17|0
1626962970000|2021-07-22 14:09:30|73.24|71.44|73.06|71.26|73.32|71.52|73.06|71.26|0
1626962980000|2021-07-22 14:09:40|72.88|71.08|72.88|71.08|72.97|71.17|72.88|71.08|0
1626962990000|2021-07-22 14:09:50|72.8|71|72.97|71.17|72.97|71.17|72.8|71|0
1626963000000|2021-07-22 14:10:00|72.88|71.08|72.8|71|72.88|71.08|72.8|71|0
1626963010000|2021-07-22 14:10:10|72.71|70.91|72.8|71|72.8|71|72.53|70.73|0
1626963020000|2021-07-22 14:10:20|72.71|70.91|72.53|70.73|72.71|70.91|72.53|70.73|0
1626963030000|2021-07-22 14:10:30|72.62|70.82|72.62|70.82|72.62|70.82|72.53|70.73|0
1626963040000|2021-07-22 14:10:40|72.53|70.73|72.36|70.56|72.53|70.73|72.36|70.56|0
1626963050000|2021-07-22 14:10:50|72.44|70.64|72.44|70.64|72.44|70.64|72.44|70.64|0
1626963060000|2021-07-22 14:11:00|72.27|70.47|72.44|70.64|72.53|70.73|72.27|70.47|0
1626963070000|2021-07-22 14:11:10|72.36|70.56|72.18|70.38|72.36|70.56|72.18|70.38|0
1626963080000|2021-07-22 14:11:20|72.01|70.21|72.09|70.29|72.18|70.38|72.01|70.21|0
1626963090000|2021-07-22 14:11:30|71.92|70.12|71.92|70.12|72.01|70.21|71.92|70.12|0
1626963100000|2021-07-22 14:11:40|72.01|70.21|72.01|70.21|72.09|70.29|72.01|70.21|0
1626963110000|2021-07-22 14:11:50|72.18|70.38|72.18|70.38|72.27|70.47|72.09|70.29|0
1626963120000|2021-07-22 14:12:00|72.09|70.29|72.36|70.56|72.36|70.56|72.09|70.29|0
1626963130000|2021-07-22 14:12:10|72.4|70.6|72.53|70.73|72.53|70.73|72.4|70.6|0
1626963140000|2021-07-22 14:12:20|72.44|70.64|72.27|70.47|72.44|70.64|72.27|70.47|0
1626963150000|2021-07-22 14:12:30|72.18|70.38|72.23|70.43|72.23|70.43|72.18|70.38|0
1626963160000|2021-07-22 14:12:40|72.18|70.38|72.01|70.21|72.18|70.38|72.01|70.21|0
1626963170000|2021-07-22 14:12:50|72.14|70.34|72.36|70.56|72.36|70.56|72.14|70.34|0
1626963180000|2021-07-22 14:13:00|72.09|70.29|72.01|70.21|72.09|70.29|72.01|70.21|0
1626963190000|2021-07-22 14:13:10|72.09|70.29|71.92|70.12|72.09|70.29|71.92|70.12|0
1626963200000|2021-07-22 14:13:20|72.01|70.21|72.18|70.38|72.18|70.38|72.01|70.21|0
1626963210000|2021-07-22 14:13:30|72.09|70.29|72.01|70.21|72.09|70.29|71.92|70.12|0
1626963220000|2021-07-22 14:13:40|72.09|70.29|72.01|70.21|72.09|70.29|72.01|70.21|0
1626963230000|2021-07-22 14:13:50|72.09|70.29|72.01|70.21|72.09|70.29|72.01|70.21|0
1626963240000|2021-07-22 14:14:00|71.92|70.12|72.01|70.21|72.01|70.21|71.92|70.12|0
1626963250000|2021-07-22 14:14:10|72.09|70.29|72.09|70.29|72.09|70.29|71.92|70.12|0
1626963260000|2021-07-22 14:14:20|72|70.2|72|70.2|72|70.2|72|70.2|0
1626963270000|2021-07-22 14:14:30|72.18|70.38|72.27|70.47|72.27|70.47|72.09|70.29|0
1626963280000|2021-07-22 14:14:40|72.35|70.55|72.27|70.47|72.35|70.55|72.27|70.47|0
1626963290000|2021-07-22 14:14:50|72.18|70.38|72|70.2|72.18|70.38|72|70.2|0
1626963300000|2021-07-22 14:15:00|72.09|70.29|72.09|70.29|72.18|70.38|72.09|70.29|0
1626963310000|2021-07-22 14:15:10|72.05|70.25|71.92|70.12|72.05|70.25|71.92|70.12|0
1626963320000|2021-07-22 14:15:20|72|70.2|72|70.2|72.09|70.29|72|70.2|0
1626963330000|2021-07-22 14:15:30|72.09|70.29|71.92|70.12|72.09|70.29|71.92|70.12|0
1626963340000|2021-07-22 14:15:40|72|70.2|72.27|70.47|72.27|70.47|72|70.2|0
1626963350000|2021-07-22 14:15:50|72.18|70.38|72.09|70.29|72.18|70.38|72.09|70.29|0
1626963360000|2021-07-22 14:16:00|71.92|70.12|72|70.2|72|70.2|71.92|70.12|0
1626963370000|2021-07-22 14:16:10|72.09|70.29|71.92|70.12|72.09|70.29|71.92|70.12|0
1626963380000|2021-07-22 14:16:20|72|70.2|72.18|70.38|72.18|70.38|72|70.2|0
1626963390000|2021-07-22 14:16:30|72|70.2|72.09|70.29|72.09|70.29|72|70.2|0
1626963400000|2021-07-22 14:16:40|72.14|70.34|72.09|70.29|72.18|70.38|72.09|70.29|0
1626963410000|2021-07-22 14:16:50|72|70.2|71.96|70.16|72|70.2|71.92|70.12|0
1626963420000|2021-07-22 14:17:00|71.92|70.12|72|70.2|72|70.2|71.92|70.12|0
1626963430000|2021-07-22 14:17:10|71.92|70.12|71.92|70.12|71.92|70.12|71.92|70.12|0
1626963440000|2021-07-22 14:17:20|72|70.2|72|70.2|72|70.2|72|70.2|0
1626963450000|2021-07-22 14:17:30|71.92|70.12|72|70.2|72|70.2|71.92|70.12|0
1626963460000|2021-07-22 14:17:40|72.09|70.29|72.26|70.46|72.26|70.46|72.09|70.29|0
1626963470000|2021-07-22 14:17:50|72.44|70.64|72.18|70.38|72.44|70.64|72.09|70.29|0
1626963480000|2021-07-22 14:18:00|72.4|70.6|72.44|70.64|72.44|70.64|72.35|70.55|0
1626963490000|2021-07-22 14:18:10|72.53|70.73|72.7|70.9|72.7|70.9|72.53|70.73|0
1626963500000|2021-07-22 14:18:20|72.79|70.99|72.61|70.81|72.79|70.99|72.61|70.81|0
1626963510000|2021-07-22 14:18:30|72.53|70.73|72.26|70.46|72.53|70.73|72.26|70.46|0
1626963520000|2021-07-22 14:18:40|72.44|70.64|72.35|70.55|72.44|70.64|72.26|70.46|0
1626963530000|2021-07-22 14:18:50|72.26|70.46|72.26|70.46|72.35|70.55|72.26|70.46|0
1626963540000|2021-07-22 14:19:00|72.18|70.38|72.35|70.55|72.35|70.55|72.18|70.38|0
1626963550000|2021-07-22 14:19:10|72.26|70.46|72.26|70.46|72.35|70.55|72.26|70.46|0
1626963560000|2021-07-22 14:19:20|72.18|70.38|72.09|70.29|72.18|70.38|72.09|70.29|0
1626963570000|2021-07-22 14:19:30|72.18|70.38|72.35|70.55|72.35|70.55|72.18|70.38|0
1626963580000|2021-07-22 14:19:40|72.26|70.46|72.18|70.38|72.26|70.46|72.18|70.38|0
1626963590000|2021-07-22 14:19:50|72.26|70.46|72.18|70.38|72.26|70.46|72.18|70.38|0
1626963600000|2021-07-22 14:20:00|72.09|70.29|72.18|70.38|72.35|70.55|72.09|70.29|0
1626963610000|2021-07-22 14:20:10|72.09|70.29|72.26|70.46|72.26|70.46|72.09|70.29|0
1626963620000|2021-07-22 14:20:20|72.18|70.38|72.18|70.38|72.18|70.38|72.09|70.29|0
1626963630000|2021-07-22 14:20:30|72.26|70.46|72.26|70.46|72.26|70.46|72.18|70.38|0
1626963640000|2021-07-22 14:20:40|72.18|70.38|72.44|70.64|72.44|70.64|72.18|70.38|0
1626963650000|2021-07-22 14:20:50|72.53|70.73|72.35|70.55|72.53|70.73|72.35|70.55|0
1626963660000|2021-07-22 14:21:00|72.26|70.46|72.52|70.72|72.52|70.72|72.26|70.46|0
1626963670000|2021-07-22 14:21:10|72.44|70.64|72.61|70.81|72.61|70.81|72.44|70.64|0
1626963680000|2021-07-22 14:21:20|72.52|70.72|72.88|71.08|72.88|71.08|72.52|70.72|0
1626963690000|2021-07-22 14:21:30|72.79|70.99|72.7|70.9|72.88|71.08|72.7|70.9|0
1626963700000|2021-07-22 14:21:40|72.61|70.81|72.44|70.64|72.61|70.81|72.35|70.55|0
1626963710000|2021-07-22 14:21:50|72.61|70.81|72.52|70.72|72.7|70.9|72.52|70.72|0
1626963720000|2021-07-22 14:22:00|72.61|70.81|72.7|70.9|72.79|70.99|72.61|70.81|0
1626963730000|2021-07-22 14:22:10|72.79|70.99|72.79|70.99|72.88|71.08|72.79|70.99|0
1626963740000|2021-07-22 14:22:20|72.88|71.08|72.88|71.08|72.96|71.16|72.88|71.08|0
1626963750000|2021-07-22 14:22:30|72.79|70.99|72.88|71.08|72.96|71.16|72.79|70.99|0
1626963760000|2021-07-22 14:22:40|72.79|70.99|72.61|70.81|72.79|70.99|72.61|70.81|0
1626963770000|2021-07-22 14:22:50|72.52|70.72|72.74|70.94|72.74|70.94|72.52|70.72|0
1626963780000|2021-07-22 14:23:00|72.61|70.81|72.48|70.68|72.61|70.81|72.48|70.68|0
1626963790000|2021-07-22 14:23:10|72.52|70.72|72.44|70.64|72.52|70.72|72.39|70.59|0
1626963800000|2021-07-22 14:23:20|72.35|70.55|72.35|70.55|72.44|70.64|72.35|70.55|0
1626963810000|2021-07-22 14:23:30|72.44|70.64|72.52|70.72|72.52|70.72|72.44|70.64|0
1626963820000|2021-07-22 14:23:40|72.48|70.68|72.52|70.72|72.52|70.72|72.44|70.64|0
1626963830000|2021-07-22 14:23:50|72.44|70.64|72.35|70.55|72.44|70.64|72.35|70.55|0
1626963840000|2021-07-22 14:24:00|72.44|70.64|72.61|70.81|72.7|70.9|72.44|70.64|0
1626963850000|2021-07-22 14:24:10|72.52|70.72|72.52|70.72|72.52|70.72|72.44|70.64|0
1626963860000|2021-07-22 14:24:20|72.61|70.81|72.7|70.9|72.7|70.9|72.52|70.72|0
1626963870000|2021-07-22 14:24:30|72.87|71.07|72.87|71.07|72.87|71.07|72.87|71.07|0
1626963880000|2021-07-22 14:24:40|72.79|70.99|72.87|71.07|72.87|71.07|72.7|70.9|0
1626963890000|2021-07-22 14:24:50|72.96|71.16|73.14|71.34|73.14|71.34|72.96|71.16|0
1626963900000|2021-07-22 14:25:00|73.05|71.25|73.14|71.34|73.14|71.34|73.05|71.25|0
1626963910000|2021-07-22 14:25:10|73.05|71.25|73.14|71.34|73.23|71.43|72.87|71.07|0
1626963920000|2021-07-22 14:25:20|73.05|71.25|72.87|71.07|73.05|71.25|72.87|71.07|0
1626963930000|2021-07-22 14:25:30|72.96|71.16|72.87|71.07|72.96|71.16|72.79|70.99|0
1626963940000|2021-07-22 14:25:40|72.96|71.16|72.96|71.16|72.96|71.16|72.79|70.99|0
1626963950000|2021-07-22 14:25:50|72.87|71.07|72.83|71.03|72.96|71.16|72.83|71.03|0
1626963960000|2021-07-22 14:26:00|72.87|71.07|72.96|71.16|72.96|71.16|72.87|71.07|0
1626963970000|2021-07-22 14:26:10|72.87|71.07|72.7|70.9|72.87|71.07|72.7|70.9|0
1626963980000|2021-07-22 14:26:20|72.61|70.81|72.43|70.63|72.61|70.81|72.43|70.63|0
1626963990000|2021-07-22 14:26:30|72.35|70.55|72.52|70.72|72.52|70.72|72.35|70.55|0
1626964000000|2021-07-22 14:26:40|72.43|70.63|72.43|70.63|72.52|70.72|72.35|70.55|0
1626964010000|2021-07-22 14:26:50|72.52|70.72|72.52|70.72|72.52|70.72|72.43|70.63|0
1626964020000|2021-07-22 14:27:00|72.43|70.63|72.43|70.63|72.52|70.72|72.43|70.63|0
1626964030000|2021-07-22 14:27:10|72.61|70.81|72.7|70.9|72.7|70.9|72.52|70.72|0
1626964040000|2021-07-22 14:27:20|72.78|70.98|72.78|70.98|72.87|71.07|72.78|70.98|0
1626964050000|2021-07-22 14:27:30|72.7|70.9|72.7|70.9|72.78|70.98|72.7|70.9|0
1626964060000|2021-07-22 14:27:40|72.61|70.81|72.61|70.81|72.61|70.81|72.52|70.72|0
1626964070000|2021-07-22 14:27:50|72.52|70.72|72.52|70.72|72.52|70.72|72.52|70.72|0
1626964080000|2021-07-22 14:28:00|72.43|70.63|72.43|70.63|72.43|70.63|72.35|70.55|0
1626964090000|2021-07-22 14:28:10|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626964100000|2021-07-22 14:28:20|72.26|70.46|72.26|70.46|72.26|70.46|72.26|70.46|0
1626964110000|2021-07-22 14:28:30|72.08|70.28|72.26|70.46|72.26|70.46|72.08|70.28|0
1626964120000|2021-07-22 14:28:40|72.34|70.54|72.08|70.28|72.34|70.54|72.08|70.28|0
1626964130000|2021-07-22 14:28:50|72.17|70.37|72.26|70.46|72.26|70.46|72.17|70.37|0
1626964140000|2021-07-22 14:29:00|72.34|70.54|72.61|70.81|72.61|70.81|72.34|70.54|0
1626964150000|2021-07-22 14:29:10|72.7|70.9|72.61|70.81|72.7|70.9|72.61|70.81|0
1626964160000|2021-07-22 14:29:20|72.52|70.72|72.61|70.81|72.61|70.81|72.52|70.72|0
1626964170000|2021-07-22 14:29:30|72.43|70.63|72.43|70.63|72.43|70.63|72.34|70.54|0
1626964180000|2021-07-22 14:29:40|72.34|70.54|72.34|70.54|72.34|70.54|72.26|70.46|0
1626964190000|2021-07-22 14:29:50|72.26|70.46|72.26|70.46|72.34|70.54|72.26|70.46|0
1626964200000|2021-07-22 14:30:00|72.34|70.54|72.34|70.54|72.34|70.54|72.26|70.46|0
1626964210000|2021-07-22 14:30:10|72.3|70.5|72.08|70.28|72.34|70.54|72.08|70.28|0
1626964220000|2021-07-22 14:30:20|72.17|70.37|72.17|70.37|72.17|70.37|72.17|70.37|0
1626964230000|2021-07-22 14:30:30|72.26|70.46|72.17|70.37|72.26|70.46|72.17|70.37|0
1626964240000|2021-07-22 14:30:40|71.99|70.19|71.91|70.11|71.99|70.19|71.91|70.11|0
1626964250000|2021-07-22 14:30:50|71.82|70.02|72.08|70.28|72.08|70.28|71.82|70.02|0
1626964260000|2021-07-22 14:31:00|71.99|70.19|72.26|70.46|72.34|70.54|71.99|70.19|0
1626964270000|2021-07-22 14:31:10|72.17|70.37|72.08|70.28|72.17|70.37|72.08|70.28|0
1626964280000|2021-07-22 14:31:20|71.99|70.19|72.08|70.28|72.08|70.28|71.99|70.19|0
1626964290000|2021-07-22 14:31:30|72.17|70.37|72.17|70.37|72.26|70.46|72.17|70.37|0
1626964300000|2021-07-22 14:31:40|72.08|70.28|71.91|70.11|72.08|70.28|71.91|70.11|0
1626964310000|2021-07-22 14:31:50|71.82|70.02|71.82|70.02|71.82|70.02|71.82|70.02|0
1626964320000|2021-07-22 14:32:00|71.65|69.85|71.65|69.85|71.65|69.85|71.65|69.85|0
1626964330000|2021-07-22 14:32:10|71.73|69.93|72.26|70.46|72.26|70.46|71.73|69.93|0
1626964340000|2021-07-22 14:32:20|72.17|70.37|72.34|70.54|72.34|70.54|72.17|70.37|0
1626964350000|2021-07-22 14:32:30|72.17|70.37|72.08|70.28|72.17|70.37|71.99|70.19|0
1626964360000|2021-07-22 14:32:40|71.99|70.19|71.95|70.15|71.99|70.19|71.95|70.15|0
1626964370000|2021-07-22 14:32:50|71.99|70.19|71.86|70.06|71.99|70.19|71.86|70.06|0
1626964380000|2021-07-22 14:33:00|71.73|69.93|71.91|70.11|71.91|70.11|71.73|69.93|0
1626964390000|2021-07-22 14:33:10|71.82|70.02|71.91|70.11|71.99|70.19|71.82|70.02|0
1626964400000|2021-07-22 14:33:20|71.86|70.06|71.82|70.02|71.86|70.06|71.82|70.02|0
1626964410000|2021-07-22 14:33:30|71.86|70.06|71.73|69.93|71.86|70.06|71.73|69.93|0
1626964420000|2021-07-22 14:33:40|71.82|70.02|71.73|69.93|71.91|70.11|71.73|69.93|0
1626964430000|2021-07-22 14:33:50|71.82|70.02|71.64|69.84|71.82|70.02|71.64|69.84|0
1626964440000|2021-07-22 14:34:00|71.56|69.76|71.56|69.76|71.56|69.76|71.47|69.67|0
1626964450000|2021-07-22 14:34:10|71.82|70.02|71.64|69.84|71.82|70.02|71.64|69.84|0
1626964460000|2021-07-22 14:34:20|71.47|69.67|71.73|69.93|71.73|69.93|71.47|69.67|0
1626964470000|2021-07-22 14:34:30|71.64|69.84|71.6|69.8|71.64|69.84|71.56|69.76|0
1626964480000|2021-07-22 14:34:40|71.56|69.76|71.82|70.02|71.82|70.02|71.56|69.76|0
1626964490000|2021-07-22 14:34:50|71.9|70.1|71.73|69.93|71.9|70.1|71.73|69.93|0
1626964500000|2021-07-22 14:35:00|71.64|69.84|71.64|69.84|71.73|69.93|71.64|69.84|0
1626964510000|2021-07-22 14:35:10|71.56|69.76|71.56|69.76|71.56|69.76|71.47|69.67|0
1626964520000|2021-07-22 14:35:20|71.64|69.84|71.73|69.93|71.73|69.93|71.64|69.84|0
1626964530000|2021-07-22 14:35:30|71.9|70.1|71.82|70.02|71.99|70.19|71.82|70.02|0
1626964540000|2021-07-22 14:35:40|71.73|69.93|71.77|69.97|71.82|70.02|71.73|69.93|0
1626964550000|2021-07-22 14:35:50|71.82|70.02|71.95|70.15|71.95|70.15|71.82|70.02|0
1626964560000|2021-07-22 14:36:00|71.9|70.1|71.99|70.19|71.99|70.19|71.9|70.1|0
1626964570000|2021-07-22 14:36:10|71.9|70.1|71.82|70.02|71.9|70.1|71.82|70.02|0
1626964580000|2021-07-22 14:36:20|71.9|70.1|71.9|70.1|71.9|70.1|71.9|70.1|0
1626964590000|2021-07-22 14:36:30|71.82|70.02|71.64|69.84|71.82|70.02|71.64|69.84|0
1626964600000|2021-07-22 14:36:40|71.56|69.76|71.47|69.67|71.56|69.76|71.47|69.67|0
1626964610000|2021-07-22 14:36:50|71.56|69.76|71.47|69.67|71.56|69.76|71.47|69.67|0
1626964620000|2021-07-22 14:37:00|71.38|69.58|71.56|69.76|71.56|69.76|71.38|69.58|0
1626964630000|2021-07-22 14:37:10|71.47|69.67|71.38|69.58|71.47|69.67|71.38|69.58|0
1626964640000|2021-07-22 14:37:20|71.47|69.67|71.47|69.67|71.47|69.67|71.47|69.67|0
1626964650000|2021-07-22 14:37:30|71.38|69.58|71.38|69.58|71.38|69.58|71.29|69.49|0
1626964660000|2021-07-22 14:37:40|71.29|69.49|71.38|69.58|71.38|69.58|71.29|69.49|0
1626964670000|2021-07-22 14:37:50|71.29|69.49|71.38|69.58|71.38|69.58|71.29|69.49|0
1626964680000|2021-07-22 14:38:00|71.29|69.49|71.29|69.49|71.38|69.58|71.29|69.49|0
1626964690000|2021-07-22 14:38:10|71.38|69.58|71.38|69.58|71.47|69.67|71.38|69.58|0
1626964700000|2021-07-22 14:38:20|71.43|69.63|71.38|69.58|71.43|69.63|71.34|69.54|0
1626964710000|2021-07-22 14:38:30|71.47|69.67|71.47|69.67|71.47|69.67|71.38|69.58|0
1626964720000|2021-07-22 14:38:40|71.55|69.75|71.47|69.67|71.55|69.75|71.47|69.67|0
1626964730000|2021-07-22 14:38:50|71.55|69.75|71.55|69.75|71.55|69.75|71.55|69.75|0
1626964740000|2021-07-22 14:39:00|71.47|69.67|71.47|69.67|71.55|69.75|71.47|69.67|0
1626964750000|2021-07-22 14:39:10|71.38|69.58|71.29|69.49|71.38|69.58|71.29|69.49|0
1626964760000|2021-07-22 14:39:20|71.21|69.41|71.21|69.41|71.21|69.41|71.21|69.41|0
1626964770000|2021-07-22 14:39:30|71.03|69.23|71.12|69.32|71.12|69.32|71.03|69.23|0
1626964780000|2021-07-22 14:39:40|71.21|69.41|71.12|69.32|71.21|69.41|71.12|69.32|0
1626964790000|2021-07-22 14:39:50|71.03|69.23|70.95|69.15|71.03|69.23|70.95|69.15|0
1626964800000|2021-07-22 14:40:00|71.12|69.32|71.12|69.32|71.21|69.41|71.12|69.32|0
1626964810000|2021-07-22 14:40:10|71.03|69.23|71.12|69.32|71.12|69.32|71.03|69.23|0
1626964820000|2021-07-22 14:40:20|71.21|69.41|70.95|69.15|71.21|69.41|70.95|69.15|0
1626964830000|2021-07-22 14:40:30|70.86|69.06|70.78|68.98|70.86|69.06|70.69|68.89|0
1626964840000|2021-07-22 14:40:40|70.69|68.89|70.73|68.93|70.73|68.93|70.6|68.8|0
1626964850000|2021-07-22 14:40:50|70.6|68.8|70.6|68.8|70.6|68.8|70.52|68.72|0
1626964860000|2021-07-22 14:41:00|70.43|68.63|70.52|68.72|70.52|68.72|70.43|68.63|0
1626964870000|2021-07-22 14:41:10|70.6|68.8|70.35|68.55|70.6|68.8|70.35|68.55|0
1626964880000|2021-07-22 14:41:20|70.43|68.63|70.26|68.46|70.43|68.63|70.26|68.46|0
1626964890000|2021-07-22 14:41:30|70.35|68.55|70.26|68.46|70.35|68.55|70.26|68.46|0
1626964900000|2021-07-22 14:41:40|70.17|68.37|70.09|68.29|70.17|68.37|70.09|68.29|0
1626964920000|2021-07-22 14:42:00|70|68.2|70.09|68.29|70.17|68.37|70|68.2|0
1626964930000|2021-07-22 14:42:10|70.17|68.37|70.17|68.37|70.17|68.37|70.09|68.29|0
1626964940000|2021-07-22 14:42:20|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626964950000|2021-07-22 14:42:30|70.17|68.37|70.34|68.54|70.34|68.54|70.17|68.37|0
1626964960000|2021-07-22 14:42:40|70.26|68.46|70.26|68.46|70.26|68.46|70.17|68.37|0
1626964970000|2021-07-22 14:42:50|70.17|68.37|70.34|68.54|70.34|68.54|70.17|68.37|0
1626964980000|2021-07-22 14:43:00|70.26|68.46|70.17|68.37|70.26|68.46|70.17|68.37|0
1626964990000|2021-07-22 14:43:10|70.26|68.46|70.17|68.37|70.26|68.46|70.17|68.37|0
1626965000000|2021-07-22 14:43:20|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626965010000|2021-07-22 14:43:30|70.3|68.5|70.34|68.54|70.34|68.54|70.26|68.46|0
1626965020000|2021-07-22 14:43:40|70.26|68.46|70.34|68.54|70.34|68.54|70.26|68.46|0
1626965030000|2021-07-22 14:43:50|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626965040000|2021-07-22 14:44:00|70.34|68.54|70.43|68.63|70.43|68.63|70.34|68.54|0
1626965050000|2021-07-22 14:44:10|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626965060000|2021-07-22 14:44:20|70.43|68.63|70.43|68.63|70.43|68.63|70.43|68.63|0
1626965070000|2021-07-22 14:44:30|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626965080000|2021-07-22 14:44:40|70.6|68.8|70.51|68.71|70.6|68.8|70.51|68.71|0
1626965090000|2021-07-22 14:44:50|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626965100000|2021-07-22 14:45:00|70.51|68.71|70.69|68.89|70.69|68.89|70.51|68.71|0
1626965110000|2021-07-22 14:45:10|70.6|68.8|70.43|68.63|70.6|68.8|70.43|68.63|0
1626965120000|2021-07-22 14:45:20|70.51|68.71|70.51|68.71|70.51|68.71|70.51|68.71|0
1626965130000|2021-07-22 14:45:30|70.6|68.8|70.94|69.14|70.94|69.14|70.6|68.8|0
1626965140000|2021-07-22 14:45:40|71.03|69.23|71.12|69.32|71.2|69.4|71.03|69.23|0
1626965150000|2021-07-22 14:45:50|71.03|69.23|71.03|69.23|71.03|69.23|70.94|69.14|0
1626965160000|2021-07-22 14:46:00|71.12|69.32|71.03|69.23|71.2|69.4|71.03|69.23|0
1626965170000|2021-07-22 14:46:10|71.12|69.32|71.12|69.32|71.12|69.32|70.94|69.14|0
1626965180000|2021-07-22 14:46:20|71.03|69.23|70.86|69.06|71.03|69.23|70.86|69.06|0
1626965190000|2021-07-22 14:46:30|70.94|69.14|70.86|69.06|71.03|69.23|70.86|69.06|0
1626965200000|2021-07-22 14:46:40|70.77|68.97|70.77|68.97|70.77|68.97|70.69|68.89|0
1626965210000|2021-07-22 14:46:50|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965220000|2021-07-22 14:47:00|70.86|69.06|71.12|69.32|71.12|69.32|70.86|69.06|0
1626965230000|2021-07-22 14:47:10|70.94|69.14|70.77|68.97|70.94|69.14|70.77|68.97|0
1626965240000|2021-07-22 14:47:20|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965250000|2021-07-22 14:47:30|70.68|68.88|70.6|68.8|70.68|68.88|70.6|68.8|0
1626965260000|2021-07-22 14:47:40|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626965270000|2021-07-22 14:47:50|70.73|68.93|70.77|68.97|70.77|68.97|70.73|68.93|0
1626965280000|2021-07-22 14:48:00|70.86|69.06|70.68|68.88|70.86|69.06|70.68|68.88|0
1626965290000|2021-07-22 14:48:10|70.77|68.97|70.86|69.06|70.86|69.06|70.77|68.97|0
1626965300000|2021-07-22 14:48:20|70.77|68.97|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965310000|2021-07-22 14:48:30|70.68|68.88|70.77|68.97|70.86|69.06|70.68|68.88|0
1626965320000|2021-07-22 14:48:40|70.68|68.88|70.77|68.97|70.77|68.97|70.68|68.88|0
1626965330000|2021-07-22 14:48:50|70.86|69.06|70.86|69.06|70.86|69.06|70.86|69.06|0
1626965340000|2021-07-22 14:49:00|70.77|68.97|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965350000|2021-07-22 14:49:10|70.68|68.88|70.86|69.06|70.86|69.06|70.68|68.88|0
1626965360000|2021-07-22 14:49:20|70.77|68.97|70.77|68.97|70.77|68.97|70.73|68.93|0
1626965370000|2021-07-22 14:49:30|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965380000|2021-07-22 14:49:40|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626965390000|2021-07-22 14:49:50|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626965400000|2021-07-22 14:50:00|70.77|68.97|70.77|68.97|70.77|68.97|70.77|68.97|0
1626965410000|2021-07-22 14:50:10|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626965420000|2021-07-22 14:50:20|70.6|68.8|70.68|68.88|70.68|68.88|70.6|68.8|0
1626965430000|2021-07-22 14:50:30|70.6|68.8|70.68|68.88|70.68|68.88|70.6|68.8|0
1626965440000|2021-07-22 14:50:40|70.77|68.97|70.85|69.05|70.85|69.05|70.77|68.97|0
1626965450000|2021-07-22 14:50:50|70.94|69.14|70.94|69.14|70.94|69.14|70.94|69.14|0
1626965460000|2021-07-22 14:51:00|71.03|69.23|71.11|69.31|71.11|69.31|71.03|69.23|0
1626965470000|2021-07-22 14:51:10|71.03|69.23|71.11|69.31|71.11|69.31|71.03|69.23|0
1626965480000|2021-07-22 14:51:20|71.03|69.23|71.11|69.31|71.11|69.31|71.03|69.23|0
1626965490000|2021-07-22 14:51:30|71.03|69.23|71.03|69.23|71.11|69.31|71.03|69.23|0
1626965500000|2021-07-22 14:51:40|71.11|69.31|71.11|69.31|71.11|69.31|71.11|69.31|0
1626965520000|2021-07-22 14:52:00|71.03|69.23|71.03|69.23|71.03|69.23|70.94|69.14|0
1626965530000|2021-07-22 14:52:10|70.94|69.14|71.03|69.23|71.03|69.23|70.94|69.14|0
1626965540000|2021-07-22 14:52:20|70.94|69.14|70.98|69.18|71.03|69.23|70.94|69.14|0
1626965550000|2021-07-22 14:52:30|71.03|69.23|71.03|69.23|71.11|69.31|71.03|69.23|0
1626965560000|2021-07-22 14:52:40|71.11|69.31|71.11|69.31|71.2|69.4|71.11|69.31|0
1626965570000|2021-07-22 14:52:50|71.03|69.23|71.03|69.23|71.11|69.31|71.03|69.23|0
1626965580000|2021-07-22 14:53:00|70.94|69.14|71.11|69.31|71.11|69.31|70.94|69.14|0
1626965590000|2021-07-22 14:53:10|71.03|69.23|71.03|69.23|71.2|69.4|71.03|69.23|0
1626965600000|2021-07-22 14:53:20|70.94|69.14|70.94|69.14|70.94|69.14|70.94|69.14|0
1626965610000|2021-07-22 14:53:30|70.85|69.05|70.94|69.14|70.94|69.14|70.85|69.05|0
1626965620000|2021-07-22 14:53:40|70.9|69.1|70.85|69.05|70.9|69.1|70.85|69.05|0
1626965630000|2021-07-22 14:53:50|70.77|68.97|70.85|69.05|70.85|69.05|70.77|68.97|0
1626965640000|2021-07-22 14:54:00|70.77|68.97|70.85|69.05|70.85|69.05|70.77|68.97|0
1626965650000|2021-07-22 14:54:10|70.77|68.97|70.68|68.88|70.77|68.97|70.68|68.88|0
1626965660000|2021-07-22 14:54:20|70.72|68.92|70.68|68.88|70.72|68.92|70.59|68.79|0
1626965670000|2021-07-22 14:54:30|70.64|68.84|70.59|68.79|70.68|68.88|70.59|68.79|0
1626965680000|2021-07-22 14:54:40|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626965690000|2021-07-22 14:54:50|70.59|68.79|70.68|68.88|70.68|68.88|70.59|68.79|0
1626965700000|2021-07-22 14:55:00|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626965710000|2021-07-22 14:55:10|70.68|68.88|70.77|68.97|70.77|68.97|70.68|68.88|0
1626965720000|2021-07-22 14:55:20|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626965730000|2021-07-22 14:55:30|70.77|68.97|70.85|69.05|70.85|69.05|70.77|68.97|0
1626965740000|2021-07-22 14:55:40|70.94|69.14|70.68|68.88|70.94|69.14|70.68|68.88|0
1626965750000|2021-07-22 14:55:50|70.85|69.05|70.81|69.01|70.85|69.05|70.76|68.96|0
1626965760000|2021-07-22 14:56:00|70.76|68.96|70.76|68.96|70.85|69.05|70.76|68.96|0
1626965770000|2021-07-22 14:56:10|70.68|68.88|70.68|68.88|70.68|68.88|70.68|68.88|0
1626965790000|2021-07-22 14:56:30|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626965800000|2021-07-22 14:56:40|70.94|69.14|70.85|69.05|70.94|69.14|70.85|69.05|0
1626965810000|2021-07-22 14:56:50|70.76|68.96|70.76|68.96|70.85|69.05|70.76|68.96|0
1626965820000|2021-07-22 14:57:00|70.85|69.05|70.76|68.96|70.85|69.05|70.76|68.96|0
1626965830000|2021-07-22 14:57:10|70.94|69.14|70.76|68.96|70.94|69.14|70.76|68.96|0
1626965840000|2021-07-22 14:57:20|70.68|68.88|70.76|68.96|70.76|68.96|70.68|68.88|0
1626965850000|2021-07-22 14:57:30|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626965860000|2021-07-22 14:57:40|70.76|68.96|70.81|69.01|70.81|69.01|70.76|68.96|0
1626965870000|2021-07-22 14:57:50|70.76|68.96|70.68|68.88|70.76|68.96|70.68|68.88|0
1626965880000|2021-07-22 14:58:00|70.59|68.79|70.51|68.71|70.59|68.79|70.51|68.71|0
1626965890000|2021-07-22 14:58:10|70.59|68.79|70.68|68.88|70.68|68.88|70.59|68.79|0
1626965900000|2021-07-22 14:58:20|70.59|68.79|70.59|68.79|70.59|68.79|70.59|68.79|0
1626965910000|2021-07-22 14:58:30|70.68|68.88|70.85|69.05|70.85|69.05|70.68|68.88|0
1626965920000|2021-07-22 14:58:40|70.94|69.14|70.85|69.05|70.94|69.14|70.85|69.05|0
1626965930000|2021-07-22 14:58:50|70.94|69.14|70.94|69.14|71.02|69.22|70.94|69.14|0
1626965940000|2021-07-22 14:59:00|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626965950000|2021-07-22 14:59:10|70.94|69.14|70.85|69.05|70.94|69.14|70.85|69.05|0
1626965960000|2021-07-22 14:59:20|70.94|69.14|70.93|69.13|71.02|69.22|70.93|69.13|0
1626965970000|2021-07-22 14:59:30|71.02|69.22|70.85|69.05|71.02|69.22|70.85|69.05|0
1626965980000|2021-07-22 14:59:40|71.02|69.22|71.11|69.31|71.11|69.31|71.02|69.22|0
1626965990000|2021-07-22 14:59:50|71.02|69.22|71.11|69.31|71.11|69.31|71.02|69.22|0
1626966000000|2021-07-22 15:00:00|71.19|69.39|70.93|69.13|71.19|69.39|70.93|69.13|0
1626966010000|2021-07-22 15:00:10|71.02|69.22|70.93|69.13|71.02|69.22|70.93|69.13|0
1626966020000|2021-07-22 15:00:20|71.02|69.22|71.19|69.39|71.19|69.39|71.02|69.22|0
1626966030000|2021-07-22 15:00:30|71.15|69.35|71.11|69.31|71.15|69.35|71.02|69.22|0
1626966040000|2021-07-22 15:00:40|71.02|69.22|71.02|69.22|71.11|69.31|71.02|69.22|0
1626966050000|2021-07-22 15:00:50|70.93|69.13|71.02|69.22|71.02|69.22|70.93|69.13|0
1626966060000|2021-07-22 15:01:00|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626966070000|2021-07-22 15:01:10|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626966080000|2021-07-22 15:01:20|70.93|69.13|70.85|69.05|70.93|69.13|70.85|69.05|0
1626966090000|2021-07-22 15:01:30|70.93|69.13|70.85|69.05|70.93|69.13|70.85|69.05|0
1626966100000|2021-07-22 15:01:40|70.76|68.96|70.85|69.05|70.85|69.05|70.76|68.96|0
1626966110000|2021-07-22 15:01:50|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1626966120000|2021-07-22 15:02:00|70.93|69.13|71.02|69.22|71.11|69.31|70.93|69.13|0
1626966130000|2021-07-22 15:02:10|71.11|69.31|71.19|69.39|71.19|69.39|71.02|69.22|0
1626966140000|2021-07-22 15:02:20|71.37|69.57|71.37|69.57|71.54|69.74|71.37|69.57|0
1626966150000|2021-07-22 15:02:30|71.45|69.65|71.36|69.56|71.45|69.65|71.36|69.56|0
1626966160000|2021-07-22 15:02:40|71.28|69.48|71.28|69.48|71.28|69.48|71.28|69.48|0
1626966170000|2021-07-22 15:02:50|71.19|69.39|71.19|69.39|71.28|69.48|71.11|69.31|0
1626966180000|2021-07-22 15:03:00|71.02|69.22|70.93|69.13|71.02|69.22|70.85|69.05|0
1626966190000|2021-07-22 15:03:10|70.85|69.05|70.85|69.05|70.85|69.05|70.85|69.05|0
1626966200000|2021-07-22 15:03:20|70.93|69.13|70.93|69.13|70.93|69.13|70.85|69.05|0
1626966210000|2021-07-22 15:03:30|71.02|69.22|71.28|69.48|71.28|69.48|71.02|69.22|0
1626966220000|2021-07-22 15:03:40|71.19|69.39|69.75|67.95|71.28|69.48|69.75|67.95|0
1626966230000|2021-07-22 15:03:50|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1626966240000|2021-07-22 15:04:00|70.01|68.21|70.1|68.3|70.1|68.3|70.01|68.21|0
1626966250000|2021-07-22 15:04:10|70.01|68.21|70.01|68.21|70.01|68.21|70.01|68.21|0
1626966260000|2021-07-22 15:04:20|70.1|68.3|70.1|68.3|70.18|68.38|70.1|68.3|0
1626966270000|2021-07-22 15:04:30|70.14|68.34|70.18|68.38|70.18|68.38|70.14|68.34|0
1626966280000|2021-07-22 15:04:40|70.1|68.3|70.01|68.21|70.1|68.3|70.01|68.21|0
1626966290000|2021-07-22 15:04:50|70.1|68.3|70.18|68.38|70.18|68.38|70.1|68.3|0
1626966300000|2021-07-22 15:05:00|70.1|68.3|70.35|68.55|70.35|68.55|70.1|68.3|0
1626966310000|2021-07-22 15:05:10|70.44|68.64|70.44|68.64|70.44|68.64|70.44|68.64|0
1626966320000|2021-07-22 15:05:20|70.4|68.6|70.44|68.64|70.44|68.64|70.35|68.55|0
1626966330000|2021-07-22 15:05:30|70.53|68.73|70.35|68.55|70.53|68.73|70.35|68.55|0
1626966340000|2021-07-22 15:05:40|70.27|68.47|70.44|68.64|70.44|68.64|70.27|68.47|0
1626966350000|2021-07-22 15:05:50|70.35|68.55|70.35|68.55|70.35|68.55|70.27|68.47|0
1626966360000|2021-07-22 15:06:00|70.53|68.73|70.53|68.73|70.53|68.73|70.49|68.69|0
1626966370000|2021-07-22 15:06:10|70.61|68.81|70.61|68.81|70.7|68.9|70.61|68.81|0
1626966380000|2021-07-22 15:06:20|70.7|68.9|70.79|68.99|70.79|68.99|70.7|68.9|0
1626966390000|2021-07-22 15:06:30|70.7|68.9|70.87|69.07|70.87|69.07|70.7|68.9|0
1626966400000|2021-07-22 15:06:40|70.96|69.16|70.87|69.07|70.96|69.16|70.87|69.07|0
1626966410000|2021-07-22 15:06:50|71.05|69.25|71.05|69.25|71.05|69.25|71.05|69.25|0
1626966420000|2021-07-22 15:07:00|70.96|69.16|71.13|69.33|71.13|69.33|70.96|69.16|0
1626966430000|2021-07-22 15:07:10|71.05|69.25|70.79|68.99|71.05|69.25|70.79|68.99|0
1626966440000|2021-07-22 15:07:20|70.7|68.9|70.7|68.9|70.79|68.99|70.7|68.9|0
1626966450000|2021-07-22 15:07:30|70.79|68.99|70.79|68.99|70.87|69.07|70.79|68.99|0
1626966460000|2021-07-22 15:07:40|70.7|68.9|70.79|68.99|70.79|68.99|70.7|68.9|0
1626966470000|2021-07-22 15:07:50|70.7|68.9|70.61|68.81|70.7|68.9|70.61|68.81|0
1626966480000|2021-07-22 15:08:00|70.53|68.73|70.53|68.73|70.61|68.81|70.53|68.73|0
1626966490000|2021-07-22 15:08:10|70.44|68.64|70.44|68.64|70.48|68.68|70.44|68.64|0
1626966500000|2021-07-22 15:08:20|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626966510000|2021-07-22 15:08:30|70.27|68.47|70.35|68.55|70.35|68.55|70.27|68.47|0
1626966520000|2021-07-22 15:08:40|70.27|68.47|70.27|68.47|70.35|68.55|70.27|68.47|0
1626966530000|2021-07-22 15:08:50|70.35|68.55|70.27|68.47|70.35|68.55|70.27|68.47|0
1626966540000|2021-07-22 15:09:00|70.35|68.55|70.27|68.47|70.35|68.55|70.27|68.47|0
1626966550000|2021-07-22 15:09:10|70.35|68.55|70.27|68.47|70.35|68.55|70.27|68.47|0
1626966560000|2021-07-22 15:09:20|70.35|68.55|70.35|68.55|70.35|68.55|70.26|68.46|0
1626966570000|2021-07-22 15:09:30|70.26|68.46|70.35|68.55|70.35|68.55|70.26|68.46|0
1626966580000|2021-07-22 15:09:40|70.44|68.64|70.52|68.72|70.52|68.72|70.44|68.64|0
1626966590000|2021-07-22 15:09:50|70.44|68.64|70.35|68.55|70.44|68.64|70.35|68.55|0
1626966600000|2021-07-22 15:10:00|70.44|68.64|70.35|68.55|70.44|68.64|70.26|68.46|0
1626966610000|2021-07-22 15:10:10|70.44|68.64|70.61|68.81|70.61|68.81|70.44|68.64|0
1626966620000|2021-07-22 15:10:20|70.52|68.72|70.52|68.72|70.61|68.81|70.52|68.72|0
1626966630000|2021-07-22 15:10:30|70.44|68.64|70.52|68.72|70.61|68.81|70.44|68.64|0
1626966640000|2021-07-22 15:10:40|70.61|68.81|70.61|68.81|70.61|68.81|70.61|68.81|0
1626966650000|2021-07-22 15:10:50|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626966660000|2021-07-22 15:11:00|70.61|68.81|70.44|68.64|70.61|68.81|70.44|68.64|0
1626966670000|2021-07-22 15:11:10|70.61|68.81|70.7|68.9|70.7|68.9|70.61|68.81|0
1626966680000|2021-07-22 15:11:20|70.61|68.81|70.7|68.9|70.7|68.9|70.61|68.81|0
1626966690000|2021-07-22 15:11:30|70.78|68.98|70.78|68.98|70.87|69.07|70.78|68.98|0
1626966700000|2021-07-22 15:11:40|70.87|69.07|70.87|69.07|70.96|69.16|70.87|69.07|0
1626966710000|2021-07-22 15:11:50|70.78|68.98|70.92|69.12|70.92|69.12|70.78|68.98|0
1626966720000|2021-07-22 15:12:00|70.78|68.98|70.78|68.98|70.78|68.98|70.78|68.98|0
1626966730000|2021-07-22 15:12:10|70.74|68.94|70.7|68.9|70.87|69.07|70.7|68.9|0
1626966740000|2021-07-22 15:12:20|70.78|68.98|70.7|68.9|70.78|68.98|70.61|68.81|0
1626966750000|2021-07-22 15:12:30|70.61|68.81|70.61|68.81|70.61|68.81|70.61|68.81|0
1626966760000|2021-07-22 15:12:40|70.7|68.9|70.61|68.81|70.7|68.9|70.61|68.81|0
1626966770000|2021-07-22 15:12:50|70.7|68.9|70.61|68.81|70.7|68.9|70.61|68.81|0
1626966780000|2021-07-22 15:13:00|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626966790000|2021-07-22 15:13:10|70.78|68.98|70.78|68.98|70.78|68.98|70.78|68.98|0
1626966800000|2021-07-22 15:13:20|70.87|69.07|71.22|69.42|71.22|69.42|70.87|69.07|0
1626966810000|2021-07-22 15:13:30|71.13|69.33|70.96|69.16|71.13|69.33|70.87|69.07|0
1626966820000|2021-07-22 15:13:40|70.87|69.07|71.04|69.24|71.04|69.24|70.87|69.07|0
1626966830000|2021-07-22 15:13:50|71.13|69.33|71.13|69.33|71.13|69.33|71.04|69.24|0
1626966840000|2021-07-22 15:14:00|71.04|69.24|71.22|69.42|71.22|69.42|71.04|69.24|0
1626966850000|2021-07-22 15:14:10|71.13|69.33|71.22|69.42|71.3|69.5|71.13|69.33|0
1626966860000|2021-07-22 15:14:20|71.3|69.5|71.3|69.5|71.39|69.59|71.3|69.5|0
1626966870000|2021-07-22 15:14:30|71.22|69.42|71.13|69.33|71.26|69.46|71.13|69.33|0
1626966880000|2021-07-22 15:14:40|71.22|69.42|71.04|69.24|71.22|69.42|71.04|69.24|0
1626966890000|2021-07-22 15:14:50|70.96|69.16|70.78|68.98|70.96|69.16|70.78|68.98|0
1626966900000|2021-07-22 15:15:00|70.96|69.16|71.22|69.42|71.22|69.42|70.96|69.16|0
1626966910000|2021-07-22 15:15:10|71.13|69.33|70.95|69.15|71.13|69.33|70.95|69.15|0
1626966920000|2021-07-22 15:15:20|71.04|69.24|71.22|69.42|71.3|69.5|71.04|69.24|0
1626966930000|2021-07-22 15:15:30|71.13|69.33|71.22|69.42|71.22|69.42|71.13|69.33|0
1626966950000|2021-07-22 15:15:50|71.3|69.5|71.3|69.5|71.39|69.59|71.3|69.5|0
1626966960000|2021-07-22 15:16:00|71.39|69.59|71.39|69.59|71.39|69.59|71.3|69.5|0
1626966970000|2021-07-22 15:16:10|71.3|69.5|71.13|69.33|71.3|69.5|71.13|69.33|0
1626966990000|2021-07-22 15:16:30|71.04|69.24|71.04|69.24|71.04|69.24|71.04|69.24|0
1626967000000|2021-07-22 15:16:40|70.95|69.15|70.87|69.07|70.95|69.15|70.87|69.07|0
1626967010000|2021-07-22 15:16:50|70.95|69.15|71.04|69.24|71.04|69.24|70.95|69.15|0
1626967020000|2021-07-22 15:17:00|71.13|69.33|71.13|69.33|71.13|69.33|71.09|69.29|0
1626967030000|2021-07-22 15:17:10|71.04|69.24|71.04|69.24|71.13|69.33|71.04|69.24|0
1626967040000|2021-07-22 15:17:20|70.95|69.15|70.87|69.07|70.95|69.15|70.78|68.98|0
1626967050000|2021-07-22 15:17:30|70.69|68.89|70.78|68.98|70.78|68.98|70.69|68.89|0
1626967060000|2021-07-22 15:17:40|70.69|68.89|70.69|68.89|70.69|68.89|70.69|68.89|0
1626967070000|2021-07-22 15:17:50|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1626967080000|2021-07-22 15:18:00|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1626967090000|2021-07-22 15:18:10|70.43|68.63|70.48|68.68|70.48|68.68|70.43|68.63|0
1626967100000|2021-07-22 15:18:20|70.52|68.72|70.43|68.63|70.52|68.72|70.43|68.63|0
1626967110000|2021-07-22 15:18:30|70.52|68.72|70.52|68.72|70.52|68.72|70.43|68.63|0
1626967120000|2021-07-22 15:18:40|70.61|68.81|70.52|68.72|70.69|68.89|70.52|68.72|0
1626967130000|2021-07-22 15:18:50|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1626967140000|2021-07-22 15:19:00|70.43|68.63|70.52|68.72|70.52|68.72|70.43|68.63|0
1626967150000|2021-07-22 15:19:10|70.43|68.63|70.52|68.72|70.52|68.72|70.43|68.63|0
1626967160000|2021-07-22 15:19:20|70.6|68.8|70.69|68.89|70.69|68.89|70.6|68.8|0
1626967170000|2021-07-22 15:19:30|70.52|68.72|70.52|68.72|70.52|68.72|70.52|68.72|0
1626967180000|2021-07-22 15:19:40|70.56|68.76|70.6|68.8|70.6|68.8|70.56|68.76|0
1626967190000|2021-07-22 15:19:50|70.52|68.72|70.52|68.72|70.52|68.72|70.52|68.72|0
1626967200000|2021-07-22 15:20:00|70.43|68.63|70.43|68.63|70.52|68.72|70.43|68.63|0
1626967210000|2021-07-22 15:20:10|70.34|68.54|70.26|68.46|70.34|68.54|70.26|68.46|0
1626967220000|2021-07-22 15:20:20|70.22|68.42|70.26|68.46|70.26|68.46|70.22|68.42|0
1626967230000|2021-07-22 15:20:30|70.22|68.42|70.26|68.46|70.26|68.46|70.22|68.42|0
1626967240000|2021-07-22 15:20:40|70.22|68.42|70.08|68.28|70.22|68.42|70.08|68.28|0
1626967260000|2021-07-22 15:21:00|70.17|68.37|70.08|68.28|70.17|68.37|70.08|68.28|0
1626967270000|2021-07-22 15:21:10|70|68.2|70.08|68.28|70.17|68.37|70|68.2|0
1626967290000|2021-07-22 15:21:30|70.17|68.37|70.17|68.37|70.17|68.37|70.17|68.37|0
1626967300000|2021-07-22 15:21:40|70.08|68.28|70.08|68.28|70.08|68.28|70.08|68.28|0
1626967310000|2021-07-22 15:21:50|70.17|68.37|70.08|68.28|70.17|68.37|70.08|68.28|0
1626967320000|2021-07-22 15:22:00|70.17|68.37|70.17|68.37|70.17|68.37|70.08|68.28|0
1626967330000|2021-07-22 15:22:10|70.26|68.46|70.17|68.37|70.26|68.46|70.17|68.37|0
1626967340000|2021-07-22 15:22:20|70.26|68.46|70.26|68.46|70.26|68.46|70.26|68.46|0
1626967350000|2021-07-22 15:22:30|70.21|68.41|70.34|68.54|70.34|68.54|70.21|68.41|0
1626967360000|2021-07-22 15:22:40|70.43|68.63|70.52|68.72|70.52|68.72|70.43|68.63|0
1626967370000|2021-07-22 15:22:50|70.6|68.8|70.78|68.98|70.78|68.98|70.6|68.8|0
1626967380000|2021-07-22 15:23:00|70.86|69.06|70.78|68.98|70.95|69.15|70.78|68.98|0
1626967390000|2021-07-22 15:23:10|70.82|69.02|70.69|68.89|70.86|69.06|70.69|68.89|0
1626967400000|2021-07-22 15:23:20|70.78|68.98|70.78|68.98|70.78|68.98|70.69|68.89|0
1626967410000|2021-07-22 15:23:30|70.86|69.06|70.78|68.98|70.86|69.06|70.69|68.89|0
1626967420000|2021-07-22 15:23:40|70.86|69.06|70.86|69.06|70.95|69.15|70.86|69.06|0
1626967430000|2021-07-22 15:23:50|70.78|68.98|70.69|68.89|70.78|68.98|70.69|68.89|0
1626967440000|2021-07-22 15:24:00|70.78|68.98|70.78|68.98|70.78|68.98|70.69|68.89|0
1626967450000|2021-07-22 15:24:10|70.6|68.8|70.6|68.8|70.65|68.85|70.6|68.8|0
1626967460000|2021-07-22 15:24:20|70.51|68.71|70.43|68.63|70.51|68.71|70.43|68.63|0
1626967470000|2021-07-22 15:24:30|70.34|68.54|70.43|68.63|70.43|68.63|70.34|68.54|0
1626967480000|2021-07-22 15:24:40|70.34|68.54|70.39|68.59|70.39|68.59|70.34|68.54|0
1626967490000|2021-07-22 15:24:50|70.34|68.54|70.34|68.54|70.34|68.54|70.34|68.54|0
1626967500000|2021-07-22 15:25:00|70.25|68.45|70.43|68.63|70.43|68.63|70.25|68.45|0
1626967510000|2021-07-22 15:25:10|70.34|68.54|70.34|68.54|70.34|68.54|70.25|68.45|0
1626967520000|2021-07-22 15:25:20|70.43|68.63|70.51|68.71|70.51|68.71|70.43|68.63|0
1626967530000|2021-07-22 15:25:30|70.43|68.63|70.43|68.63|70.43|68.63|70.43|68.63|0
1626967540000|2021-07-22 15:25:40|70.39|68.59|70.34|68.54|70.51|68.71|70.34|68.54|0
1626967550000|2021-07-22 15:25:50|70.43|68.63|70.69|68.89|70.69|68.89|70.43|68.63|0
1626967560000|2021-07-22 15:26:00|70.73|68.93|70.77|68.97|70.77|68.97|70.73|68.93|0
1626967570000|2021-07-22 15:26:10|70.73|68.93|70.86|69.06|70.95|69.15|70.73|68.93|0
1626967580000|2021-07-22 15:26:20|70.77|68.97|71.03|69.23|71.03|69.23|70.77|68.97|0
1626967590000|2021-07-22 15:26:30|71.12|69.32|71.12|69.32|71.21|69.41|71.12|69.32|0
1626967600000|2021-07-22 15:26:40|71.21|69.41|71.3|69.5|71.3|69.5|71.21|69.41|0
1626967610000|2021-07-22 15:26:50|71.21|69.41|71.12|69.32|71.21|69.41|71.03|69.23|0
1626967620000|2021-07-22 15:27:00|71.21|69.41|71.3|69.5|71.3|69.5|71.21|69.41|0
1626967630000|2021-07-22 15:27:10|71.38|69.58|71.56|69.76|71.56|69.76|71.38|69.58|0
1626967640000|2021-07-22 15:27:20|71.65|69.85|71.65|69.85|71.82|70.02|71.65|69.85|0
1626967650000|2021-07-22 15:27:30|71.73|69.93|71.73|69.93|71.82|70.02|71.73|69.93|0
1626967660000|2021-07-22 15:27:40|71.65|69.85|71.82|70.02|71.82|70.02|71.65|69.85|0
1626967670000|2021-07-22 15:27:50|72|70.2|71.91|70.11|72|70.2|71.91|70.11|0
1626967680000|2021-07-22 15:28:00|71.82|70.02|71.47|69.67|71.82|70.02|71.47|69.67|0
1626967690000|2021-07-22 15:28:10|71.65|69.85|71.47|69.67|71.65|69.85|71.47|69.67|0
1626967700000|2021-07-22 15:28:20|71.56|69.76|71.65|69.85|71.65|69.85|71.56|69.76|0
1626967710000|2021-07-22 15:28:30|71.56|69.76|71.38|69.58|71.56|69.76|71.38|69.58|0
1626967720000|2021-07-22 15:28:40|71.47|69.67|71.38|69.58|71.47|69.67|71.38|69.58|0
1626967730000|2021-07-22 15:28:50|71.47|69.67|71.69|69.89|71.73|69.93|71.47|69.67|0
1626967740000|2021-07-22 15:29:00|71.38|69.58|71.64|69.84|71.64|69.84|71.38|69.58|0
1626967750000|2021-07-22 15:29:10|71.47|69.67|71.29|69.49|71.47|69.67|71.29|69.49|0
1626967760000|2021-07-22 15:29:20|71.21|69.41|71.03|69.23|71.21|69.41|71.03|69.23|0
1626967770000|2021-07-22 15:29:30|71.08|69.28|71.03|69.23|71.08|69.28|71.03|69.23|0
1626967780000|2021-07-22 15:29:40|71.12|69.32|71.03|69.23|71.12|69.32|70.95|69.15|0
1626967790000|2021-07-22 15:29:50|71.12|69.32|71.03|69.23|71.12|69.32|71.03|69.23|0
1626967800000|2021-07-22 15:30:00|71.12|69.32|70.95|69.15|71.12|69.32|70.95|69.15|0
1626967810000|2021-07-22 15:30:10|71.03|69.23|71.12|69.32|71.12|69.32|71.03|69.23|0
1626967820000|2021-07-22 15:30:20|71.03|69.23|71.12|69.32|71.12|69.32|71.03|69.23|0
1626967830000|2021-07-22 15:30:30|71.21|69.41|71.21|69.41|71.21|69.41|71.21|69.41|0
1626967840000|2021-07-22 15:30:40|71.12|69.32|71.03|69.23|71.12|69.32|71.03|69.23|0
1626967850000|2021-07-22 15:30:50|71.12|69.32|71.12|69.32|71.12|69.32|71.12|69.32|0
1626967860000|2021-07-22 15:31:00|71.03|69.23|71.03|69.23|71.03|69.23|71.03|69.23|0
1626967870000|2021-07-22 15:31:10|70.94|69.14|70.86|69.06|70.94|69.14|70.86|69.06|0
1626967880000|2021-07-22 15:31:20|70.77|68.97|70.77|68.97|70.77|68.97|70.77|68.97|0
1626967890000|2021-07-22 15:31:30|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626967900000|2021-07-22 15:31:40|70.86|69.06|70.77|68.97|70.86|69.06|70.77|68.97|0
1626967910000|2021-07-22 15:31:50|70.68|68.88|70.77|68.97|70.77|68.97|70.68|68.88|0
1626967920000|2021-07-22 15:32:00|70.86|69.06|70.77|68.97|70.94|69.14|70.77|68.97|0
1626967930000|2021-07-22 15:32:10|70.94|69.14|71.21|69.41|71.21|69.41|70.94|69.14|0
1626967940000|2021-07-22 15:32:20|71.12|69.32|71.03|69.23|71.12|69.32|70.94|69.14|0
1626967950000|2021-07-22 15:32:30|71.12|69.32|71.38|69.58|71.38|69.58|71.12|69.32|0
1626967960000|2021-07-22 15:32:40|71.51|69.71|71.47|69.67|71.55|69.75|71.43|69.63|0
1626967970000|2021-07-22 15:32:50|71.51|69.71|71.38|69.58|71.55|69.75|71.38|69.58|0
1626967980000|2021-07-22 15:33:00|71.34|69.54|71.34|69.54|71.34|69.54|71.34|69.54|0
1626967990000|2021-07-22 15:33:10|71.29|69.49|71.29|69.49|71.29|69.49|71.2|69.4|0
1626968000000|2021-07-22 15:33:20|71.25|69.45|71.29|69.49|71.29|69.49|71.25|69.45|0
1626968010000|2021-07-22 15:33:30|71.34|69.54|71.38|69.58|71.38|69.58|71.29|69.49|0
1626968020000|2021-07-22 15:33:40|71.29|69.49|71.29|69.49|71.29|69.49|71.29|69.49|0
1626968040000|2021-07-22 15:34:00|71.38|69.58|71.2|69.4|71.38|69.58|71.2|69.4|0
1626968050000|2021-07-22 15:34:10|71.29|69.49|71.29|69.49|71.29|69.49|71.29|69.49|0
1626968060000|2021-07-22 15:34:20|71.38|69.58|71.38|69.58|71.47|69.67|71.38|69.58|0
1626968070000|2021-07-22 15:34:30|71.47|69.67|71.38|69.58|71.47|69.67|71.38|69.58|0
1626968080000|2021-07-22 15:34:40|71.47|69.67|71.73|69.93|71.73|69.93|71.47|69.67|0
1626968090000|2021-07-22 15:34:50|71.82|70.02|71.82|70.02|71.82|70.02|71.73|69.93|0
1626968100000|2021-07-22 15:35:00|71.9|70.1|71.82|70.02|71.9|70.1|71.82|70.02|0
1626968110000|2021-07-22 15:35:10|71.73|69.93|71.47|69.67|71.73|69.93|71.47|69.67|0
1626968120000|2021-07-22 15:35:20|71.55|69.75|71.73|69.93|71.73|69.93|71.55|69.75|0
1626968130000|2021-07-22 15:35:30|71.82|70.02|71.73|69.93|71.82|70.02|71.73|69.93|0
1626968140000|2021-07-22 15:35:40|71.64|69.84|71.82|70.02|71.82|70.02|71.64|69.84|0
1626968150000|2021-07-22 15:35:50|71.64|69.84|71.73|69.93|71.73|69.93|71.64|69.84|0
1626968160000|2021-07-22 15:36:00|71.55|69.75|71.47|69.67|71.55|69.75|71.47|69.67|0
1626968170000|2021-07-22 15:36:10|71.55|69.75|71.46|69.66|71.55|69.75|71.46|69.66|0
1626968180000|2021-07-22 15:36:20|71.38|69.58|71.29|69.49|71.38|69.58|71.29|69.49|0
1626968190000|2021-07-22 15:36:30|71.38|69.58|71.29|69.49|71.38|69.58|71.29|69.49|0
1626968200000|2021-07-22 15:36:40|71.38|69.58|71.29|69.49|71.46|69.66|71.29|69.49|0
1626968210000|2021-07-22 15:36:50|71.38|69.58|71.38|69.58|71.38|69.58|71.38|69.58|0
1626968220000|2021-07-22 15:37:00|71.29|69.49|71.38|69.58|71.46|69.66|71.29|69.49|0
1626968230000|2021-07-22 15:37:10|71.42|69.62|71.46|69.66|71.46|69.66|71.38|69.58|0
1626968250000|2021-07-22 15:37:30|71.38|69.58|71.38|69.58|71.38|69.58|71.29|69.49|0
1626968270000|2021-07-22 15:37:50|71.29|69.49|71.38|69.58|71.38|69.58|71.29|69.49|0
1626968280000|2021-07-22 15:38:00|71.29|69.49|71.29|69.49|71.29|69.49|71.29|69.49|0
1626968290000|2021-07-22 15:38:10|71.2|69.4|71.29|69.49|71.29|69.49|71.2|69.4|0
1626968300000|2021-07-22 15:38:20|71.38|69.58|71.29|69.49|71.38|69.58|71.29|69.49|0
1626968310000|2021-07-22 15:38:30|71.38|69.58|71.42|69.62|71.42|69.62|71.38|69.58|0
1626968320000|2021-07-22 15:38:40|71.46|69.66|71.55|69.75|71.55|69.75|71.46|69.66|0
1626968330000|2021-07-22 15:38:50|71.46|69.66|71.46|69.66|71.46|69.66|71.46|69.66|0
1626968340000|2021-07-22 15:39:00|71.29|69.49|71.46|69.66|71.46|69.66|71.29|69.49|0
1626968350000|2021-07-22 15:39:10|71.38|69.58|71.38|69.58|71.38|69.58|71.38|69.58|0
1626968370000|2021-07-22 15:39:30|71.29|69.49|71.38|69.58|71.38|69.58|71.29|69.49|0
1626968380000|2021-07-22 15:39:40|71.33|69.53|71.38|69.58|71.38|69.58|71.33|69.53|0
1626968390000|2021-07-22 15:39:50|71.29|69.49|71.38|69.58|71.38|69.58|71.29|69.49|0
1626968400000|2021-07-22 15:40:00|71.29|69.49|71.29|69.49|71.38|69.58|71.29|69.49|0
1626968410000|2021-07-22 15:40:10|71.37|69.57|71.37|69.57|71.37|69.57|71.29|69.49|0
1626968420000|2021-07-22 15:40:20|71.46|69.66|71.73|69.93|71.73|69.93|71.46|69.66|0
1626968430000|2021-07-22 15:40:30|71.55|69.75|71.55|69.75|71.64|69.84|71.55|69.75|0
1626968440000|2021-07-22 15:40:40|71.46|69.66|71.55|69.75|71.55|69.75|71.46|69.66|0
1626968450000|2021-07-22 15:40:50|71.46|69.66|71.64|69.84|71.64|69.84|71.46|69.66|0
1626968460000|2021-07-22 15:41:00|71.72|69.92|71.9|70.1|71.9|70.1|71.72|69.92|0
1626968470000|2021-07-22 15:41:10|71.81|70.01|71.81|70.01|71.81|70.01|71.81|70.01|0
1626968490000|2021-07-22 15:41:30|71.72|69.92|71.64|69.84|71.72|69.92|71.64|69.84|0
1626968500000|2021-07-22 15:41:40|71.72|69.92|71.72|69.92|71.72|69.92|71.72|69.92|0
1626968510000|2021-07-22 15:41:50|71.9|70.1|71.9|70.1|71.9|70.1|71.9|70.1|0
1626968520000|2021-07-22 15:42:00|71.99|70.19|71.99|70.19|71.99|70.19|71.99|70.19|0
1626968540000|2021-07-22 15:42:20|71.9|70.1|71.81|70.01|71.9|70.1|71.81|70.01|0
1626968550000|2021-07-22 15:42:30|71.9|70.1|72.08|70.28|72.08|70.28|71.9|70.1|0
1626968560000|2021-07-22 15:42:40|72.16|70.36|72.16|70.36|72.16|70.36|72.16|70.36|0
1626968570000|2021-07-22 15:42:50|72.25|70.45|72.25|70.45|72.25|70.45|72.25|70.45|0
1626968580000|2021-07-22 15:43:00|72.34|70.54|72.25|70.45|72.34|70.54|72.25|70.45|0
1626968590000|2021-07-22 15:43:10|72.34|70.54|72.43|70.63|72.43|70.63|72.34|70.54|0
1626968600000|2021-07-22 15:43:20|72.52|70.72|72.52|70.72|72.52|70.72|72.43|70.63|0
1626968610000|2021-07-22 15:43:30|72.43|70.63|72.52|70.72|72.6|70.8|72.43|70.63|0
1626968620000|2021-07-22 15:43:40|72.6|70.8|72.43|70.63|72.6|70.8|72.43|70.63|0
1626968630000|2021-07-22 15:43:50|72.34|70.54|72.43|70.63|72.43|70.63|72.34|70.54|0
1626968640000|2021-07-22 15:44:00|72.34|70.54|72.43|70.63|72.52|70.72|72.34|70.54|0
1626968650000|2021-07-22 15:44:10|72.34|70.54|72.52|70.72|72.52|70.72|72.34|70.54|0
1626968660000|2021-07-22 15:44:20|72.6|70.8|72.6|70.8|72.69|70.89|72.6|70.8|0
1626968670000|2021-07-22 15:44:30|72.56|70.76|72.6|70.8|72.6|70.8|72.56|70.76|0
1626968680000|2021-07-22 15:44:40|72.52|70.72|72.6|70.8|72.6|70.8|72.52|70.72|0
1626968690000|2021-07-22 15:44:50|72.52|70.72|72.69|70.89|72.69|70.89|72.52|70.72|0
1626968700000|2021-07-22 15:45:00|72.6|70.8|72.52|70.72|72.6|70.8|72.43|70.63|0
1626968710000|2021-07-22 15:45:10|72.6|70.8|72.6|70.8|72.6|70.8|72.52|70.72|0
1626968720000|2021-07-22 15:45:20|72.52|70.72|72.43|70.63|72.52|70.72|72.43|70.63|0
1626968740000|2021-07-22 15:45:40|72.51|70.71|72.6|70.8|72.6|70.8|72.51|70.71|0
1626968750000|2021-07-22 15:45:50|72.69|70.89|72.69|70.89|72.78|70.98|72.69|70.89|0
1626968760000|2021-07-22 15:46:00|72.78|70.98|72.69|70.89|72.78|70.98|72.69|70.89|0
1626968770000|2021-07-22 15:46:10|72.6|70.8|72.69|70.89|72.69|70.89|72.51|70.71|0
1626968790000|2021-07-22 15:46:30|72.65|70.85|72.6|70.8|72.69|70.89|72.6|70.8|0
1626968800000|2021-07-22 15:46:40|72.51|70.71|72.6|70.8|72.6|70.8|72.51|70.71|0
1626968810000|2021-07-22 15:46:50|72.56|70.76|72.51|70.71|72.56|70.76|72.51|70.71|0
1626968820000|2021-07-22 15:47:00|72.43|70.63|72.51|70.71|72.51|70.71|72.43|70.63|0
1626968830000|2021-07-22 15:47:10|72.43|70.63|72.43|70.63|72.43|70.63|72.43|70.63|0
1626968840000|2021-07-22 15:47:20|72.51|70.71|72.43|70.63|72.51|70.71|72.43|70.63|0
1626968850000|2021-07-22 15:47:30|72.34|70.54|72.51|70.71|72.51|70.71|72.34|70.54|0
1626968860000|2021-07-22 15:47:40|72.6|70.8|72.6|70.8|72.6|70.8|72.6|70.8|0
1626968870000|2021-07-22 15:47:50|72.69|70.89|72.69|70.89|72.69|70.89|72.69|70.89|0
1626968880000|2021-07-22 15:48:00|72.78|70.98|72.69|70.89|72.78|70.98|72.69|70.89|0
1626968890000|2021-07-22 15:48:10|72.6|70.8|72.65|70.85|72.65|70.85|72.6|70.8|0
1626968900000|2021-07-22 15:48:20|72.51|70.71|72.42|70.62|72.51|70.71|72.42|70.62|0
1626968910000|2021-07-22 15:48:30|72.34|70.54|72.16|70.36|72.34|70.54|72.16|70.36|0
1626968920000|2021-07-22 15:48:40|72.12|70.32|71.98|70.18|72.12|70.32|71.98|70.18|0
1626968930000|2021-07-22 15:48:50|71.9|70.1|72.07|70.27|72.07|70.27|71.9|70.1|0
1626968940000|2021-07-22 15:49:00|72.16|70.36|72.62|70.82|72.71|70.91|72.16|70.36|0
1626968950000|2021-07-22 15:49:10|72.71|70.91|72.62|70.82|72.71|70.91|72.62|70.82|0
1626968960000|2021-07-22 15:49:20|72.71|70.91|72.62|70.82|72.71|70.91|72.62|70.82|0
1626968970000|2021-07-22 15:49:30|72.71|70.91|72.71|70.91|72.8|71|72.71|70.91|0
1626968980000|2021-07-22 15:49:40|72.8|71|72.8|71|72.8|71|72.71|70.91|0
1626968990000|2021-07-22 15:49:50|72.71|70.91|72.71|70.91|72.8|71|72.71|70.91|0
1626969000000|2021-07-22 15:50:00|72.62|70.82|72.62|70.82|72.62|70.82|72.62|70.82|0
1626969010000|2021-07-22 15:50:10|72.71|70.91|72.8|71|72.8|71|72.71|70.91|0
1626969020000|2021-07-22 15:50:20|72.88|71.08|73.06|71.26|73.06|71.26|72.88|71.08|0
1626969030000|2021-07-22 15:50:30|72.97|71.17|73.06|71.26|73.06|71.26|72.97|71.17|0
1626969040000|2021-07-22 15:50:40|72.97|71.17|72.97|71.17|73.06|71.26|72.97|71.17|0
1626969060000|2021-07-22 15:51:00|72.88|71.08|72.97|71.17|72.97|71.17|72.88|71.08|0
1626969070000|2021-07-22 15:51:10|72.88|71.08|72.88|71.08|72.88|71.08|72.88|71.08|0
1626969080000|2021-07-22 15:51:20|72.84|71.04|72.8|71|72.88|71.08|72.71|70.91|0
1626969090000|2021-07-22 15:51:30|72.88|71.08|72.71|70.91|72.88|71.08|72.71|70.91|0
1626969110000|2021-07-22 15:51:50|72.62|70.82|72.62|70.82|72.62|70.82|72.62|70.82|0
1626969120000|2021-07-22 15:52:00|72.75|70.95|72.8|71|72.8|71|72.75|70.95|0
1626969130000|2021-07-22 15:52:10|72.88|71.08|72.97|71.17|72.97|71.17|72.88|71.08|0
1626969140000|2021-07-22 15:52:20|72.93|71.13|72.88|71.08|72.97|71.17|72.88|71.08|0
1626969150000|2021-07-22 15:52:30|72.8|71|72.71|70.91|72.8|71|72.71|70.91|0
1626969160000|2021-07-22 15:52:40|72.62|70.82|72.62|70.82|72.62|70.82|72.62|70.82|0
1626969170000|2021-07-22 15:52:50|72.53|70.73|72.53|70.73|72.53|70.73|72.53|70.73|0
1626969180000|2021-07-22 15:53:00|72.62|70.82|72.62|70.82|72.62|70.82|72.53|70.73|0
1626969190000|2021-07-22 15:53:10|72.71|70.91|72.71|70.91|72.71|70.91|72.71|70.91|0
1626969200000|2021-07-22 15:53:20|72.79|70.99|72.71|70.91|72.79|70.99|72.71|70.91|0
1626969210000|2021-07-22 15:53:30|72.62|70.82|72.62|70.82|72.62|70.82|72.53|70.73|0
1626969220000|2021-07-22 15:53:40|72.71|70.91|72.58|70.78|72.71|70.91|72.58|70.78|0
1626969230000|2021-07-22 15:53:50|72.53|70.73|72.53|70.73|72.53|70.73|72.44|70.64|0
1626969240000|2021-07-22 15:54:00|72.44|70.64|72.44|70.64|72.44|70.64|72.44|70.64|0
1626969250000|2021-07-22 15:54:10|72.53|70.73|72.53|70.73|72.53|70.73|72.44|70.64|0
1626969260000|2021-07-22 15:54:20|72.44|70.64|72.44|70.64|72.44|70.64|72.44|70.64|0
1626969270000|2021-07-22 15:54:30|72.35|70.55|72.35|70.55|72.44|70.64|72.35|70.55|0
1626969280000|2021-07-22 15:54:40|72.44|70.64|72.44|70.64|72.44|70.64|72.35|70.55|0
1626969290000|2021-07-22 15:54:50|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626969300000|2021-07-22 15:55:00|72.26|70.46|72.26|70.46|72.35|70.55|72.26|70.46|0
1626969310000|2021-07-22 15:55:10|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626969320000|2021-07-22 15:55:20|72.44|70.64|72.35|70.55|72.44|70.64|72.35|70.55|0
1626969330000|2021-07-22 15:55:30|72.4|70.6|72.4|70.6|72.4|70.6|72.4|70.6|0
1626969340000|2021-07-22 15:55:40|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626969350000|2021-07-22 15:55:50|72.44|70.64|72.35|70.55|72.44|70.64|72.35|70.55|0
1626969360000|2021-07-22 15:56:00|72.4|70.6|72.53|70.73|72.53|70.73|72.4|70.6|0
1626969370000|2021-07-22 15:56:10|72.44|70.64|72.35|70.55|72.44|70.64|72.35|70.55|0
1626969390000|2021-07-22 15:56:30|72.26|70.46|72.26|70.46|72.26|70.46|72.26|70.46|0
1626969420000|2021-07-22 15:57:00|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626969430000|2021-07-22 15:57:10|72.26|70.46|72.26|70.46|72.26|70.46|72.26|70.46|0
1626969440000|2021-07-22 15:57:20|72.18|70.38|72.18|70.38|72.18|70.38|72.18|70.38|0
1626969470000|2021-07-22 15:57:50|72.09|70.29|72.18|70.38|72.18|70.38|72.09|70.29|0
1626969480000|2021-07-22 15:58:00|72.17|70.37|72.09|70.29|72.17|70.37|72.09|70.29|0
1626969500000|2021-07-22 15:58:20|72.17|70.37|72.17|70.37|72.17|70.37|72.17|70.37|0
1626969510000|2021-07-22 15:58:30|72.26|70.46|72.17|70.37|72.26|70.46|72.17|70.37|0
1626969520000|2021-07-22 15:58:40|72.26|70.46|72.26|70.46|72.35|70.55|72.26|70.46|0
1626969530000|2021-07-22 15:58:50|72.35|70.55|72.53|70.73|72.53|70.73|72.35|70.55|0
1626969540000|2021-07-22 15:59:00|72.44|70.64|72.35|70.55|72.44|70.64|72.35|70.55|0
1626969550000|2021-07-22 15:59:10|72.26|70.46|72.35|70.55|72.35|70.55|72.26|70.46|0
1626969560000|2021-07-22 15:59:20|72.26|70.46|72.35|70.55|72.35|70.55|72.26|70.46|0
1626969570000|2021-07-22 15:59:30|72.26|70.46|72.44|70.64|72.44|70.64|72.26|70.46|0
1626969590000|2021-07-22 15:59:50|72.35|70.55|72.35|70.55|72.35|70.55|72.35|70.55|0
1626969600000|2021-07-22 16:00:00|72.26|70.46|72.26|70.46|72.26|70.46|72.26|70.46|0
1626969610000|2021-07-22 16:00:10|72.17|70.37|72.17|70.37|72.17|70.37|72.17|70.37|0
1626969620000|2021-07-22 16:00:20|72.09|70.29|72.17|70.37|72.17|70.37|72.09|70.29|0
1626969630000|2021-07-22 16:00:30|72.09|70.29|72.09|70.29|72.09|70.29|72.09|70.29|0
1626969640000|2021-07-22 16:00:40|72.17|70.37|72|70.2|72.17|70.37|72|70.2|0
1626969650000|2021-07-22 16:00:50|71.91|70.11|72|70.2|72|70.2|71.91|70.11|0
1626969660000|2021-07-22 16:01:00|72.09|70.29|72|70.2|72.09|70.29|72|70.2|0
1626969670000|2021-07-22 16:01:10|72.09|70.29|72.09|70.29|72.09|70.29|72.09|70.29|0
1626969680000|2021-07-22 16:01:20|72.17|70.37|72.44|70.64|72.44|70.64|72.17|70.37|0
1626969690000|2021-07-22 16:01:30|72.52|70.72|72.52|70.72|72.52|70.72|72.44|70.64|0
1626969700000|2021-07-22 16:01:40|72.61|70.81|72.57|70.77|72.7|70.9|72.57|70.77|0
1626969710000|2021-07-22 16:01:50|72.61|70.81|72.7|70.9|72.7|70.9|72.61|70.81|0
1626969720000|2021-07-22 16:02:00|72.79|70.99|72.61|70.81|72.79|70.99|72.61|70.81|0
1626969730000|2021-07-22 16:02:10|72.7|70.9|72.7|70.9|72.7|70.9|72.61|70.81|0
1626969740000|2021-07-22 16:02:20|72.79|70.99|72.7|70.9|72.79|70.99|72.7|70.9|0
1626969750000|2021-07-22 16:02:30|72.79|70.99|72.7|70.9|72.79|70.99|72.7|70.9|0
1626969770000|2021-07-22 16:02:50|72.61|70.81|72.52|70.72|72.61|70.81|72.52|70.72|0
1626969780000|2021-07-22 16:03:00|72.79|70.99|72.79|70.99|72.88|71.08|72.79|70.99|0
1626969790000|2021-07-22 16:03:10|72.88|71.08|72.88|71.08|72.88|71.08|72.88|71.08|0
1626969800000|2021-07-22 16:03:20|72.96|71.16|72.88|71.08|72.96|71.16|72.79|70.99|0
1626969810000|2021-07-22 16:03:30|72.79|70.99|72.88|71.08|72.88|71.08|72.75|70.95|0
1626969820000|2021-07-22 16:03:40|72.79|70.99|72.79|70.99|72.79|70.99|72.75|70.95|0
1626969830000|2021-07-22 16:03:50|72.88|71.08|72.88|71.08|72.96|71.16|72.88|71.08|0
1626969840000|2021-07-22 16:04:00|72.79|70.99|72.88|71.08|72.88|71.08|72.7|70.9|0
1626969860000|2021-07-22 16:04:20|72.96|71.16|72.96|71.16|73.05|71.25|72.88|71.08|0
1626969870000|2021-07-22 16:04:30|73.05|71.25|73.14|71.34|73.14|71.34|73.05|71.25|0
1626969880000|2021-07-22 16:04:40|73.23|71.43|73.5|71.7|73.5|71.7|73.23|71.43|0
1626969890000|2021-07-22 16:04:50|73.59|71.79|73.59|71.79|73.59|71.79|73.5|71.7|0
1626969900000|2021-07-22 16:05:00|73.5|71.7|73.32|71.52|73.5|71.7|73.32|71.52|0
1626969910000|2021-07-22 16:05:10|73.41|71.61|73.58|71.78|73.58|71.78|73.41|71.61|0
1626969920000|2021-07-22 16:05:20|73.67|71.87|73.67|71.87|73.67|71.87|73.58|71.78|0
1626969930000|2021-07-22 16:05:30|73.63|71.83|73.58|71.78|73.67|71.87|73.58|71.78|0
1626969940000|2021-07-22 16:05:40|73.67|71.87|73.58|71.78|73.67|71.87|73.58|71.78|0
1626969950000|2021-07-22 16:05:50|73.67|71.87|73.76|71.96|73.76|71.96|73.58|71.78|0
1626969960000|2021-07-22 16:06:00|73.67|71.87|73.5|71.7|73.67|71.87|73.5|71.7|0
1626969970000|2021-07-22 16:06:10|73.67|71.87|73.58|71.78|73.67|71.87|73.58|71.78|0
1626969980000|2021-07-22 16:06:20|73.67|71.87|73.67|71.87|73.76|71.96|73.67|71.87|0
1626969990000|2021-07-22 16:06:30|73.76|71.96|73.76|71.96|73.76|71.96|73.76|71.96|0
1626970000000|2021-07-22 16:06:40|73.85|72.05|73.94|72.14|73.94|72.14|73.85|72.05|0
1626970010000|2021-07-22 16:06:50|73.85|72.05|73.85|72.05|73.85|72.05|73.85|72.05|0
1626970020000|2021-07-22 16:07:00|73.76|71.96|73.85|72.05|73.94|72.14|73.76|71.96|0
1626970030000|2021-07-22 16:07:10|73.76|71.96|73.85|72.05|73.85|72.05|73.76|71.96|0
1626970040000|2021-07-22 16:07:20|73.76|71.96|73.76|71.96|73.85|72.05|73.76|71.96|0
1626970050000|2021-07-22 16:07:30|73.85|72.05|73.76|71.96|73.85|72.05|73.76|71.96|0
1626970060000|2021-07-22 16:07:40|73.67|71.87|73.67|71.87|73.67|71.87|73.58|71.78|0
1626970070000|2021-07-22 16:07:50|73.58|71.78|73.58|71.78|73.67|71.87|73.58|71.78|0
1626970080000|2021-07-22 16:08:00|73.49|71.69|73.49|71.69|73.49|71.69|73.41|71.61|0
1626970090000|2021-07-22 16:08:10|73.4|71.6|73.4|71.6|73.4|71.6|73.4|71.6|0
1626970100000|2021-07-22 16:08:20|73.49|71.69|73.49|71.69|73.49|71.69|73.49|71.69|0
1626970110000|2021-07-22 16:08:30|73.58|71.78|73.76|71.96|73.76|71.96|73.58|71.78|0
1626970120000|2021-07-22 16:08:40|73.85|72.05|74.12|72.32|74.12|72.32|73.85|72.05|0
1626970130000|2021-07-22 16:08:50|74.21|72.41|73.85|72.05|74.21|72.41|73.85|72.05|0
1626970140000|2021-07-22 16:09:00|73.94|72.14|74.12|72.32|74.12|72.32|73.94|72.14|0
1626970150000|2021-07-22 16:09:10|74.21|72.41|74.21|72.41|74.21|72.41|74.21|72.41|0
1626970160000|2021-07-22 16:09:20|74.12|72.32|74.21|72.41|74.21|72.41|74.12|72.32|0
1626970170000|2021-07-22 16:09:30|74.3|72.5|74.39|72.59|74.39|72.59|74.21|72.41|0
1626970180000|2021-07-22 16:09:40|74.48|72.68|74.48|72.68|74.48|72.68|74.39|72.59|0
1626970190000|2021-07-22 16:09:50|74.57|72.77|74.61|72.81|74.61|72.81|74.57|72.77|0
1626970200000|2021-07-22 16:10:00|74.84|73.04|74.75|72.95|74.84|73.04|74.57|72.77|0
1626970210000|2021-07-22 16:10:10|74.66|72.86|74.75|72.95|74.75|72.95|74.66|72.86|0
1626970220000|2021-07-22 16:10:20|74.66|72.86|74.84|73.04|74.84|73.04|74.66|72.86|0
1626970230000|2021-07-22 16:10:30|74.75|72.95|74.84|73.04|74.84|73.04|74.75|72.95|0
1626970250000|2021-07-22 16:10:50|74.75|72.95|74.75|72.95|74.75|72.95|74.75|72.95|0
1626970260000|2021-07-22 16:11:00|74.84|73.04|74.84|73.04|74.84|73.04|74.84|73.04|0
1626970280000|2021-07-22 16:11:20|74.75|72.95|74.57|72.77|74.75|72.95|74.57|72.77|0
1626970290000|2021-07-22 16:11:30|74.66|72.86|74.84|73.04|74.84|73.04|74.66|72.86|0
1626970300000|2021-07-22 16:11:40|74.75|72.95|74.75|72.95|74.84|73.04|74.75|72.95|0
1626970310000|2021-07-22 16:11:50|74.84|73.04|74.93|73.13|74.93|73.13|74.84|73.04|0
1626970320000|2021-07-22 16:12:00|74.84|73.04|74.79|72.99|74.84|73.04|74.79|72.99|0
1626970330000|2021-07-22 16:12:10|74.74|72.94|74.65|72.85|74.74|72.94|74.65|72.85|0
1626970340000|2021-07-22 16:12:20|74.56|72.76|74.47|72.67|74.56|72.76|74.47|72.67|0
1626970350000|2021-07-22 16:12:30|74.56|72.76|74.56|72.76|74.56|72.76|74.56|72.76|0
1626970360000|2021-07-22 16:12:40|74.65|72.85|74.83|73.03|74.83|73.03|74.65|72.85|0
1626970370000|2021-07-22 16:12:50|74.92|73.12|75.01|73.21|75.01|73.21|74.92|73.12|0
1626970390000|2021-07-22 16:13:10|74.83|73.03|74.83|73.03|74.92|73.12|74.83|73.03|0
1626970400000|2021-07-22 16:13:20|74.79|72.99|74.74|72.94|74.83|73.03|74.74|72.94|0
1626970410000|2021-07-22 16:13:30|74.79|72.99|74.65|72.85|74.83|73.03|74.65|72.85|0
1626970420000|2021-07-22 16:13:40|74.56|72.76|74.65|72.85|74.65|72.85|74.56|72.76|0
1626970430000|2021-07-22 16:13:50|74.56|72.76|74.38|72.58|74.56|72.76|74.38|72.58|0
1626970440000|2021-07-22 16:14:00|74.29|72.49|74.47|72.67|74.47|72.67|74.29|72.49|0
1626970450000|2021-07-22 16:14:10|74.65|72.85|74.56|72.76|74.65|72.85|74.56|72.76|0
1626970460000|2021-07-22 16:14:20|74.74|72.94|74.47|72.67|74.74|72.94|74.47|72.67|0
1626970470000|2021-07-22 16:14:30|74.38|72.58|74.56|72.76|74.56|72.76|74.38|72.58|0
1626970480000|2021-07-22 16:14:40|74.47|72.67|74.47|72.67|74.47|72.67|74.38|72.58|0
1626970490000|2021-07-22 16:14:50|74.38|72.58|74.29|72.49|74.38|72.58|74.29|72.49|0
1626970500000|2021-07-22 16:15:00|74.47|72.67|74.38|72.58|74.47|72.67|74.38|72.58|0
1626970510000|2021-07-22 16:15:10|74.43|72.63|74.29|72.49|74.43|72.63|74.29|72.49|0
1626970520000|2021-07-22 16:15:20|74.2|72.4|74.2|72.4|74.2|72.4|74.11|72.31|0
1626970530000|2021-07-22 16:15:30|74.38|72.58|74.29|72.49|74.38|72.58|74.29|72.49|0
1626970540000|2021-07-22 16:15:40|74.2|72.4|74.2|72.4|74.29|72.49|74.2|72.4|0
1626970550000|2021-07-22 16:15:50|74.11|72.31|74.29|72.49|74.29|72.49|74.11|72.31|0
1626970560000|2021-07-22 16:16:00|74.38|72.58|74.2|72.4|74.38|72.58|74.2|72.4|0
1626970570000|2021-07-22 16:16:10|74.11|72.31|74.11|72.31|74.11|72.31|74.11|72.31|0
1626970580000|2021-07-22 16:16:20|74.07|72.27|73.93|72.13|74.07|72.27|73.93|72.13|0
1626970590000|2021-07-22 16:16:30|74.02|72.22|74.02|72.22|74.02|72.22|74.02|72.22|0
1626970600000|2021-07-22 16:16:40|73.93|72.13|73.93|72.13|74.02|72.22|73.93|72.13|0
1626970610000|2021-07-22 16:16:50|73.84|72.04|73.76|71.96|73.84|72.04|73.76|71.96|0
1626970620000|2021-07-22 16:17:00|73.67|71.87|73.67|71.87|73.76|71.96|73.67|71.87|0
1626970630000|2021-07-22 16:17:10|73.76|71.96|73.76|71.96|73.76|71.96|73.76|71.96|0
1626970650000|2021-07-22 16:17:30|73.84|72.04|73.75|71.95|73.84|72.04|73.75|71.95|0
1626970660000|2021-07-22 16:17:40|73.84|72.04|73.75|71.95|73.84|72.04|73.75|71.95|0
1626970670000|2021-07-22 16:17:50|73.67|71.87|73.58|71.78|73.67|71.87|73.58|71.78|0
1626970680000|2021-07-22 16:18:00|73.67|71.87|73.84|72.04|73.84|72.04|73.67|71.87|0
1626970690000|2021-07-22 16:18:10|73.93|72.13|73.93|72.13|73.93|72.13|73.84|72.04|0
1626970700000|2021-07-22 16:18:20|73.84|72.04|74.11|72.31|74.11|72.31|73.84|72.04|0
1626970710000|2021-07-22 16:18:30|74.2|72.4|74.2|72.4|74.2|72.4|74.2|72.4|0
1626970720000|2021-07-22 16:18:40|74.11|72.31|74.11|72.31|74.11|72.31|74.02|72.22|0
1626970730000|2021-07-22 16:18:50|74.2|72.4|74.2|72.4|74.2|72.4|74.2|72.4|0
1626970740000|2021-07-22 16:19:00|74.29|72.49|74.29|72.49|74.38|72.58|74.29|72.49|0
1626970750000|2021-07-22 16:19:10|74.25|72.45|74.29|72.49|74.29|72.49|74.25|72.45|0
1626970760000|2021-07-22 16:19:20|74.38|72.58|74.38|72.58|74.38|72.58|74.34|72.54|0
1626970770000|2021-07-22 16:19:30|74.29|72.49|74.38|72.58|74.38|72.58|74.29|72.49|0
1626970780000|2021-07-22 16:19:40|74.47|72.67|73.39|71.59|74.47|72.67|73.39|71.59|0
1626970790000|2021-07-22 16:19:50|73.48|71.68|73.39|71.59|73.48|71.68|73.39|71.59|0
1626970800000|2021-07-22 16:20:00|73.57|71.77|73.39|71.59|73.57|71.77|73.39|71.59|0
1626970810000|2021-07-22 16:20:10|73.3|71.5|73.39|71.59|73.39|71.59|73.3|71.5|0
1626970820000|2021-07-22 16:20:20|73.3|71.5|74.67|72.87|74.67|72.87|73.3|71.5|0
1626970830000|2021-07-22 16:20:30|76.05|74.25|75.96|74.16|76.14|74.34|75.96|74.16|0
1626970840000|2021-07-22 16:20:40|76.05|74.25|75.91|74.11|76.05|74.25|75.91|74.11|0
1626970850000|2021-07-22 16:20:50|75.96|74.16|76.05|74.25|76.05|74.25|75.91|74.11|0
1626970860000|2021-07-22 16:21:00|76.14|74.34|76.05|74.25|76.14|74.34|76.05|74.25|0
1626970870000|2021-07-22 16:21:10|75.96|74.16|76.23|74.43|76.23|74.43|75.96|74.16|0
1626970880000|2021-07-22 16:21:20|76.41|74.61|76.41|74.61|76.41|74.61|76.41|74.61|0
1626970890000|2021-07-22 16:21:30|76.5|74.7|76.5|74.7|76.59|74.79|76.5|74.7|0
1626970900000|2021-07-22 16:21:40|76.41|74.61|76.41|74.61|76.41|74.61|76.41|74.61|0
1626970910000|2021-07-22 16:21:50|76.5|74.7|76.5|74.7|76.5|74.7|76.5|74.7|0
1626970920000|2021-07-22 16:22:00|76.59|74.79|76.5|74.7|76.59|74.79|76.5|74.7|0
1626970930000|2021-07-22 16:22:10|76.41|74.61|76.5|74.7|76.5|74.7|76.41|74.61|0
1626970940000|2021-07-22 16:22:20|76.41|74.61|76.5|74.7|76.5|74.7|76.41|74.61|0
1626970950000|2021-07-22 16:22:30|76.59|74.79|76.59|74.79|76.59|74.79|76.55|74.75|0
1626970960000|2021-07-22 16:22:40|76.5|74.7|76.41|74.61|76.5|74.7|76.41|74.61|0
1626970970000|2021-07-22 16:22:50|76.5|74.7|76.5|74.7|76.59|74.79|76.5|74.7|0
1626970980000|2021-07-22 16:23:00|76.41|74.61|76.32|74.52|76.41|74.61|76.32|74.52|0
1626970990000|2021-07-22 16:23:10|76.41|74.61|76.14|74.34|76.41|74.61|76.14|74.34|0
1626971000000|2021-07-22 16:23:20|76.05|74.25|76.05|74.25|76.05|74.25|76.05|74.25|0
1626971010000|2021-07-22 16:23:30|75.96|74.16|75.96|74.16|75.96|74.16|75.96|74.16|0
1626971030000|2021-07-22 16:23:50|76.05|74.25|76.05|74.25|76.05|74.25|76.05|74.25|0
1626971040000|2021-07-22 16:24:00|75.96|74.16|76.14|74.34|76.14|74.34|75.96|74.16|0
1626971060000|2021-07-22 16:24:20|76.23|74.43|76.41|74.61|76.41|74.61|76.23|74.43|0
1626971070000|2021-07-22 16:24:30|76.5|74.7|76.41|74.61|76.5|74.7|76.41|74.61|0
1626971080000|2021-07-22 16:24:40|76.5|74.7|76.5|74.7|76.5|74.7|76.41|74.61|0
1626971090000|2021-07-22 16:24:50|76.41|74.61|76.41|74.61|76.41|74.61|76.41|74.61|0
1626971100000|2021-07-22 16:25:00|76.5|74.7|76.41|74.61|76.5|74.7|76.41|74.61|0
1626971110000|2021-07-22 16:25:10|76.23|74.43|76.23|74.43|76.23|74.43|76.23|74.43|0
1626971120000|2021-07-22 16:25:20|76.14|74.34|76.23|74.43|76.23|74.43|76.14|74.34|0
1626971130000|2021-07-22 16:25:30|76.18|74.38|76.14|74.34|76.18|74.38|76.14|74.34|0
1626971140000|2021-07-22 16:25:40|76.05|74.25|76.05|74.25|76.05|74.25|76.05|74.25|0
1626971150000|2021-07-22 16:25:50|75.95|74.15|75.77|73.97|75.95|74.15|75.77|73.97|0
1626971160000|2021-07-22 16:26:00|75.59|73.79|75.5|73.7|75.59|73.79|75.5|73.7|0
1626971170000|2021-07-22 16:26:10|75.59|73.79|75.59|73.79|75.59|73.79|75.5|73.7|0
1626971190000|2021-07-22 16:26:30|75.68|73.88|75.68|73.88|75.77|73.97|75.68|73.88|0
1626971200000|2021-07-22 16:26:40|75.59|73.79|75.59|73.79|75.59|73.79|75.5|73.7|0
1626971210000|2021-07-22 16:26:50|75.5|73.7|75.41|73.61|75.5|73.7|75.41|73.61|0
1626971220000|2021-07-22 16:27:00|75.32|73.52|75.32|73.52|75.32|73.52|75.32|73.52|0
1626971240000|2021-07-22 16:27:20|75.23|73.43|75.32|73.52|75.32|73.52|75.23|73.43|0
1626971250000|2021-07-22 16:27:30|75.23|73.43|75.23|73.43|75.32|73.52|75.23|73.43|0
1626971260000|2021-07-22 16:27:40|75.14|73.34|75.14|73.34|75.14|73.34|75.14|73.34|0
1626971270000|2021-07-22 16:27:50|75.05|73.25|75.05|73.25|75.14|73.34|75.05|73.25|0
1626971280000|2021-07-22 16:28:00|75.14|73.34|75.14|73.34|75.23|73.43|75.14|73.34|0
1626971290000|2021-07-22 16:28:10|75.05|73.25|75.05|73.25|75.05|73.25|75.05|73.25|0
1626971300000|2021-07-22 16:28:20|74.96|73.16|74.79|72.99|74.96|73.16|74.7|72.9|0
1626971310000|2021-07-22 16:28:30|74.7|72.9|74.7|72.9|74.7|72.9|74.7|72.9|0
1626971330000|2021-07-22 16:28:50|74.61|72.81|74.52|72.72|74.61|72.81|74.52|72.72|0
1626971340000|2021-07-22 16:29:00|74.61|72.81|74.52|72.72|74.61|72.81|74.52|72.72|0
1626971350000|2021-07-22 16:29:10|74.43|72.63|74.52|72.72|74.52|72.72|74.43|72.63|0
1626971360000|2021-07-22 16:29:20|74.61|72.81|74.7|72.9|74.7|72.9|74.61|72.81|0
1626971370000|2021-07-22 16:29:30|74.61|72.81|74.61|72.81|74.61|72.81|74.61|72.81|0
1626971380000|2021-07-22 16:29:40|74.79|72.99|74.79|72.99|74.79|72.99|74.79|72.99|0
1626971390000|2021-07-22 16:29:50|74.7|72.9|74.61|72.81|74.7|72.9|74.61|72.81|0
1626971400000|2021-07-22 16:30:00|74.78|72.98|74.96|73.16|74.96|73.16|74.78|72.98|0
1626971410000|2021-07-22 16:30:10|75.05|73.25|74.96|73.16|75.05|73.25|74.96|73.16|0
1626971420000|2021-07-22 16:30:20|74.87|73.07|74.87|73.07|74.87|73.07|74.78|72.98|0
1626971430000|2021-07-22 16:30:30|74.78|72.98|74.61|72.81|74.78|72.98|74.61|72.81|0
1626971440000|2021-07-22 16:30:40|74.7|72.9|74.7|72.9|74.78|72.98|74.7|72.9|0
1626971450000|2021-07-22 16:30:50|74.61|72.81|74.61|72.81|74.61|72.81|74.61|72.81|0
1626971460000|2021-07-22 16:31:00|74.52|72.72|74.61|72.81|74.61|72.81|74.52|72.72|0
1626971470000|2021-07-22 16:31:10|74.69|72.89|74.83|73.03|74.83|73.03|74.69|72.89|0
1626971480000|2021-07-22 16:31:20|74.87|73.07|74.87|73.07|74.87|73.07|74.87|73.07|0
1626971490000|2021-07-22 16:31:30|74.78|72.98|74.78|72.98|74.87|73.07|74.78|72.98|0
1626971500000|2021-07-22 16:31:40|74.87|73.07|74.69|72.89|74.87|73.07|74.69|72.89|0
1626971520000|2021-07-22 16:32:00|74.78|72.98|74.78|72.98|74.87|73.07|74.78|72.98|0
1626971530000|2021-07-22 16:32:10|74.87|73.07|74.83|73.03|74.87|73.07|74.78|72.98|0
1626971540000|2021-07-22 16:32:20|74.78|72.98|74.87|73.07|74.96|73.16|74.78|72.98|0
1626971550000|2021-07-22 16:32:30|74.83|73.03|74.96|73.16|74.96|73.16|74.83|73.03|0
1626971560000|2021-07-22 16:32:40|74.87|73.07|74.78|72.98|74.96|73.16|74.78|72.98|0
1626971570000|2021-07-22 16:32:50|74.69|72.89|74.69|72.89|74.69|72.89|74.65|72.85|0
1626971580000|2021-07-22 16:33:00|74.78|72.98|74.78|72.98|74.78|72.98|74.78|72.98|0
1626971590000|2021-07-22 16:33:10|74.87|73.07|74.78|72.98|74.87|73.07|74.78|72.98|0
1626971600000|2021-07-22 16:33:20|74.87|73.07|74.96|73.16|74.96|73.16|74.87|73.07|0
1626971610000|2021-07-22 16:33:30|74.87|73.07|74.78|72.98|74.87|73.07|74.78|72.98|0
1626971620000|2021-07-22 16:33:40|74.69|72.89|74.69|72.89|74.69|72.89|74.69|72.89|0
1626971630000|2021-07-22 16:33:50|74.78|72.98|74.69|72.89|74.78|72.98|74.69|72.89|0
1626971640000|2021-07-22 16:34:00|74.6|72.8|74.78|72.98|74.78|72.98|74.6|72.8|0
1626971650000|2021-07-22 16:34:10|74.69|72.89|74.69|72.89|74.78|72.98|74.69|72.89|0
1626971660000|2021-07-22 16:34:20|74.6|72.8|74.6|72.8|74.78|72.98|74.6|72.8|0
1626971670000|2021-07-22 16:34:30|74.69|72.89|74.69|72.89|74.69|72.89|74.6|72.8|0
1626971680000|2021-07-22 16:34:40|74.78|72.98|74.6|72.8|74.78|72.98|74.6|72.8|0
1626971690000|2021-07-22 16:34:50|74.69|72.89|74.6|72.8|74.69|72.89|74.6|72.8|0
1626971700000|2021-07-22 16:35:00|74.51|72.71|74.51|72.71|74.6|72.8|74.51|72.71|0
1626971710000|2021-07-22 16:35:10|74.6|72.8|74.43|72.63|74.6|72.8|74.43|72.63|0
1626971720000|2021-07-22 16:35:20|74.34|72.54|74.25|72.45|74.34|72.54|74.25|72.45|0
1626971730000|2021-07-22 16:35:30|74.16|72.36|74.16|72.36|74.16|72.36|74.16|72.36|0
1626971740000|2021-07-22 16:35:40|74.07|72.27|74.07|72.27|74.07|72.27|74.07|72.27|0
1626971750000|2021-07-22 16:35:50|74.25|72.45|74.25|72.45|74.25|72.45|74.25|72.45|0
1626971760000|2021-07-22 16:36:00|74.16|72.36|74.16|72.36|74.16|72.36|74.16|72.36|0
1626971780000|2021-07-22 16:36:20|74.07|72.27|74.07|72.27|74.07|72.27|74.07|72.27|0
1626971790000|2021-07-22 16:36:30|74.16|72.36|74.16|72.36|74.16|72.36|74.16|72.36|0
1626971800000|2021-07-22 16:36:40|74.25|72.45|74.25|72.45|74.25|72.45|74.25|72.45|0
1626971810000|2021-07-22 16:36:50|74.16|72.36|74.16|72.36|74.16|72.36|74.16|72.36|0
1626971820000|2021-07-22 16:37:00|74.07|72.27|74.16|72.36|74.16|72.36|74.07|72.27|0
1626971830000|2021-07-22 16:37:10|74.07|72.27|74.07|72.27|74.07|72.27|73.98|72.18|0
1626971840000|2021-07-22 16:37:20|73.98|72.18|73.8|72|73.98|72.18|73.8|72|0
1626971850000|2021-07-22 16:37:30|73.71|71.91|73.8|72|73.8|72|73.71|71.91|0
1626971860000|2021-07-22 16:37:40|73.71|71.91|73.63|71.83|73.71|71.91|73.63|71.83|0
1626971870000|2021-07-22 16:37:50|73.71|71.91|73.71|71.91|73.71|71.91|73.71|71.91|0
1626971880000|2021-07-22 16:38:00|73.8|72|73.71|71.91|73.8|72|73.71|71.91|0
1626971890000|2021-07-22 16:38:10|73.76|71.96|73.76|71.96|73.76|71.96|73.76|71.96|0
1626971900000|2021-07-22 16:38:20|73.8|72|73.71|71.91|73.8|72|73.71|71.91|0
1626971910000|2021-07-22 16:38:30|73.8|72|73.71|71.91|73.8|72|73.71|71.91|0
1626971920000|2021-07-22 16:38:40|73.8|72|73.63|71.83|73.8|72|73.63|71.83|0
1626971930000|2021-07-22 16:38:50|73.54|71.74|73.54|71.74|73.54|71.74|73.54|71.74|0
1626971940000|2021-07-22 16:39:00|73.45|71.65|73.45|71.65|73.45|71.65|73.45|71.65|0
1626971960000|2021-07-22 16:39:20|73.49|71.69|73.45|71.65|73.54|71.74|73.45|71.65|0
1626971970000|2021-07-22 16:39:30|73.54|71.74|73.54|71.74|73.54|71.74|73.54|71.74|0
1626971980000|2021-07-22 16:39:40|73.45|71.65|73.45|71.65|73.45|71.65|73.45|71.65|0
1626971990000|2021-07-22 16:39:50|73.36|71.56|73.36|71.56|73.36|71.56|73.36|71.56|0
1626972000000|2021-07-22 16:40:00|73.45|71.65|73.54|71.74|73.54|71.74|73.45|71.65|0
1626972010000|2021-07-22 16:40:10|73.62|71.82|73.54|71.74|73.62|71.82|73.54|71.74|0
1626972020000|2021-07-22 16:40:20|73.45|71.65|73.45|71.65|73.45|71.65|73.45|71.65|0
1626972030000|2021-07-22 16:40:30|73.36|71.56|73.45|71.65|73.45|71.65|73.36|71.56|0
1626972040000|2021-07-22 16:40:40|73.36|71.56|73.36|71.56|73.36|71.56|73.32|71.52|0
1626972050000|2021-07-22 16:40:50|73.45|71.65|73.41|71.61|73.45|71.65|73.36|71.56|0
1626972060000|2021-07-22 16:41:00|73.45|71.65|73.45|71.65|73.45|71.65|73.45|71.65|0
1626972070000|2021-07-22 16:41:10|73.54|71.74|73.54|71.74|73.54|71.74|73.45|71.65|0
1626972080000|2021-07-22 16:41:20|73.45|71.65|73.54|71.74|73.54|71.74|73.45|71.65|0
1626972090000|2021-07-22 16:41:30|73.62|71.82|73.62|71.82|73.62|71.82|73.54|71.74|0
1626972100000|2021-07-22 16:41:40|73.54|71.74|73.54|71.74|73.54|71.74|73.54|71.74|0
1626972110000|2021-07-22 16:41:50|73.62|71.82|73.71|71.91|73.71|71.91|73.62|71.82|0
1626972120000|2021-07-22 16:42:00|73.62|71.82|73.62|71.82|73.71|71.91|73.62|71.82|0
1626972130000|2021-07-22 16:42:10|73.71|71.91|73.71|71.91|73.71|71.91|73.71|71.91|0
1626972150000|2021-07-22 16:42:30|73.8|72|73.89|72.09|73.89|72.09|73.8|72|0
1626972160000|2021-07-22 16:42:40|73.8|72|73.89|72.09|73.89|72.09|73.8|72|0
1626972170000|2021-07-22 16:42:50|73.8|72|73.8|72|73.8|72|73.8|72|0
1626972200000|2021-07-22 16:43:20|73.89|72.09|73.89|72.09|73.89|72.09|73.89|72.09|0
1626972210000|2021-07-22 16:43:30|73.8|72|73.8|72|73.8|72|73.8|72|0
1626972220000|2021-07-22 16:43:40|73.71|71.91|73.62|71.82|73.71|71.91|73.62|71.82|0
1626972230000|2021-07-22 16:43:50|73.71|71.91|73.62|71.82|73.71|71.91|73.62|71.82|0
1626972240000|2021-07-22 16:44:00|73.71|71.91|73.71|71.91|73.71|71.91|73.71|71.91|0
1626972250000|2021-07-22 16:44:10|73.62|71.82|73.62|71.82|73.62|71.82|73.58|71.78|0
1626972260000|2021-07-22 16:44:20|73.53|71.73|73.58|71.78|73.58|71.78|73.53|71.73|0
1626972270000|2021-07-22 16:44:30|73.53|71.73|73.53|71.73|73.53|71.73|73.53|71.73|0
1626972280000|2021-07-22 16:44:40|73.45|71.65|73.45|71.65|73.45|71.65|73.45|71.65|0
1626972290000|2021-07-22 16:44:50|73.36|71.56|73.45|71.65|73.45|71.65|73.36|71.56|0
1626972300000|2021-07-22 16:45:00|73.53|71.73|73.53|71.73|73.62|71.82|73.53|71.73|0
1626972310000|2021-07-22 16:45:10|73.44|71.64|73.71|71.91|73.71|71.91|73.44|71.64|0
1626972320000|2021-07-22 16:45:20|73.8|72|73.89|72.09|73.89|72.09|73.8|72|0
1626972330000|2021-07-22 16:45:30|73.97|72.17|74.06|72.26|74.06|72.26|73.97|72.17|0
1626972340000|2021-07-22 16:45:40|73.97|72.17|73.89|72.09|73.97|72.17|73.89|72.09|0
1626972350000|2021-07-22 16:45:50|73.97|72.17|73.8|72|73.97|72.17|73.8|72|0
1626972360000|2021-07-22 16:46:00|73.71|71.91|73.62|71.82|73.71|71.91|73.62|71.82|0
1626972370000|2021-07-22 16:46:10|73.71|71.91|73.8|72|73.8|72|73.62|71.82|0
1626972380000|2021-07-22 16:46:20|73.89|72.09|73.89|72.09|73.89|72.09|73.89|72.09|0
1626972390000|2021-07-22 16:46:30|73.8|72|73.8|72|73.89|72.09|73.8|72|0
1626972400000|2021-07-22 16:46:40|73.71|71.91|73.71|71.91|73.71|71.91|73.71|71.91|0
1626972410000|2021-07-22 16:46:50|73.8|72|73.89|72.09|73.89|72.09|73.8|72|0
1626972420000|2021-07-22 16:47:00|73.71|71.91|73.8|72|73.8|72|73.71|71.91|0
1626972430000|2021-07-22 16:47:10|73.71|71.91|73.88|72.08|73.88|72.08|73.71|71.91|0
1626972440000|2021-07-22 16:47:20|73.8|72|73.8|72|73.8|72|73.75|71.95|0
1626972450000|2021-07-22 16:47:30|73.88|72.08|73.88|72.08|73.88|72.08|73.8|72|0
1626972460000|2021-07-22 16:47:40|73.97|72.17|73.97|72.17|74.06|72.26|73.88|72.08|0
1626972470000|2021-07-22 16:47:50|74.06|72.26|74.06|72.26|74.06|72.26|74.06|72.26|0
1626972480000|2021-07-22 16:48:00|73.97|72.17|73.88|72.08|73.97|72.17|73.88|72.08|0
1626972490000|2021-07-22 16:48:10|73.97|72.17|73.88|72.08|73.97|72.17|73.88|72.08|0
1626972500000|2021-07-22 16:48:20|73.97|72.17|74.15|72.35|74.15|72.35|73.97|72.17|0
1626972510000|2021-07-22 16:48:30|74.06|72.26|74.15|72.35|74.24|72.44|74.06|72.26|0
1626972520000|2021-07-22 16:48:40|74.06|72.26|74.15|72.35|74.15|72.35|74.06|72.26|0
1626972530000|2021-07-22 16:48:50|74.24|72.44|74.15|72.35|74.24|72.44|74.15|72.35|0
1626972540000|2021-07-22 16:49:00|74.24|72.44|74.15|72.35|74.24|72.44|74.06|72.26|0
1626972550000|2021-07-22 16:49:10|74.24|72.44|74.24|72.44|74.24|72.44|74.24|72.44|0
1626972560000|2021-07-22 16:49:20|74.15|72.35|74.15|72.35|74.15|72.35|74.15|72.35|0
1626972570000|2021-07-22 16:49:30|74.33|72.53|74.42|72.62|74.42|72.62|74.33|72.53|0
1626972580000|2021-07-22 16:49:40|74.33|72.53|74.5|72.7|74.5|72.7|74.33|72.53|0
1626972590000|2021-07-22 16:49:50|74.42|72.62|74.5|72.7|74.5|72.7|74.42|72.62|0
1626972600000|2021-07-22 16:50:00|74.42|72.62|74.42|72.62|74.42|72.62|74.33|72.53|0
1626972610000|2021-07-22 16:50:10|74.33|72.53|74.41|72.61|74.42|72.62|74.33|72.53|0
1626972620000|2021-07-22 16:50:20|74.37|72.57|74.24|72.44|74.37|72.57|74.24|72.44|0
1626972630000|2021-07-22 16:50:30|74.33|72.53|74.24|72.44|74.33|72.53|74.24|72.44|0
1626972640000|2021-07-22 16:50:40|74.33|72.53|74.41|72.61|74.41|72.61|74.33|72.53|0
1626972650000|2021-07-22 16:50:50|74.33|72.53|74.24|72.44|74.33|72.53|74.24|72.44|0
1626972660000|2021-07-22 16:51:00|74.15|72.35|74.06|72.26|74.15|72.35|73.97|72.17|0
1626972670000|2021-07-22 16:51:10|73.97|72.17|74.02|72.22|74.02|72.22|73.97|72.17|0
1626972680000|2021-07-22 16:51:20|73.88|72.08|73.88|72.08|73.88|72.08|73.88|72.08|0
1626972690000|2021-07-22 16:51:30|73.79|71.99|73.71|71.91|73.79|71.99|73.71|71.91|0
1626972700000|2021-07-22 16:51:40|73.79|71.99|73.79|71.99|73.79|71.99|73.79|71.99|0
1626972710000|2021-07-22 16:51:50|73.71|71.91|73.7|71.9|73.71|71.91|73.7|71.9|0
1626972720000|2021-07-22 16:52:00|73.62|71.82|73.62|71.82|73.62|71.82|73.62|71.82|0
1626972730000|2021-07-22 16:52:10|73.53|71.73|73.53|71.73|73.53|71.73|73.53|71.73|0
1626972740000|2021-07-22 16:52:20|73.62|71.82|73.62|71.82|73.62|71.82|73.53|71.73|0
1626972750000|2021-07-22 16:52:30|73.53|71.73|73.44|71.64|73.53|71.73|73.44|71.64|0
1626972770000|2021-07-22 16:52:50|73.4|71.6|73.53|71.73|73.53|71.73|73.35|71.55|0
1626972780000|2021-07-22 16:53:00|73.62|71.82|73.79|71.99|73.79|71.99|73.62|71.82|0
1626972790000|2021-07-22 16:53:10|73.75|71.95|73.79|71.99|73.79|71.99|73.7|71.9|0
1626972800000|2021-07-22 16:53:20|73.75|71.95|73.79|71.99|73.79|71.99|73.7|71.9|0
1626972810000|2021-07-22 16:53:30|73.88|72.08|73.88|72.08|73.97|72.17|73.88|72.08|0
1626972820000|2021-07-22 16:53:40|73.79|71.99|73.88|72.08|73.88|72.08|73.79|71.99|0
1626972830000|2021-07-22 16:53:50|73.79|71.99|73.79|71.99|73.79|71.99|73.79|71.99|0
1626972840000|2021-07-22 16:54:00|73.88|72.08|73.88|72.08|73.97|72.17|73.88|72.08|0
1626972850000|2021-07-22 16:54:10|73.97|72.17|73.79|71.99|73.97|72.17|73.79|71.99|0
1626972860000|2021-07-22 16:54:20|73.7|71.9|73.62|71.82|73.7|71.9|73.62|71.82|0
1626972870000|2021-07-22 16:54:30|73.61|71.81|73.53|71.73|73.61|71.81|73.53|71.73|0
1626972880000|2021-07-22 16:54:40|73.61|71.81|73.53|71.73|73.61|71.81|73.53|71.73|0
1626972890000|2021-07-22 16:54:50|73.57|71.77|73.61|71.81|73.61|71.81|73.57|71.77|0
1626972900000|2021-07-22 16:55:00|73.53|71.73|73.53|71.73|73.53|71.73|73.53|71.73|0
1626972910000|2021-07-22 16:55:10|73.61|71.81|73.61|71.81|73.61|71.81|73.61|71.81|0
1626972920000|2021-07-22 16:55:20|73.53|71.73|73.44|71.64|73.53|71.73|73.44|71.64|0
1626972930000|2021-07-22 16:55:30|73.53|71.73|73.44|71.64|73.53|71.73|73.44|71.64|0
1626972940000|2021-07-22 16:55:40|73.53|71.73|73.44|71.64|73.53|71.73|73.44|71.64|0
1626972950000|2021-07-22 16:55:50|73.35|71.55|73.35|71.55|73.35|71.55|73.35|71.55|0
1626972960000|2021-07-22 16:56:00|73.44|71.64|73.35|71.55|73.44|71.64|73.35|71.55|0
1626972970000|2021-07-22 16:56:10|73.26|71.46|73.17|71.37|73.26|71.46|73.17|71.37|0
1626972980000|2021-07-22 16:56:20|73.09|71.29|73.09|71.29|73.09|71.29|73.09|71.29|0
1626972990000|2021-07-22 16:56:30|73|71.2|73|71.2|73|71.2|73|71.2|0
1626973000000|2021-07-22 16:56:40|72.91|71.11|72.91|71.11|72.91|71.11|72.91|71.11|0
1626973010000|2021-07-22 16:56:50|73|71.2|73.09|71.29|73.09|71.29|72.91|71.11|0
1626973020000|2021-07-22 16:57:00|73|71.2|73.09|71.29|73.09|71.29|73|71.2|0
1626973030000|2021-07-22 16:57:10|73.17|71.37|73.09|71.29|73.17|71.37|73.09|71.29|0
1626973050000|2021-07-22 16:57:30|73.04|71.24|73.09|71.29|73.09|71.29|73.04|71.24|0
1626973060000|2021-07-22 16:57:40|73|71.2|73|71.2|73.04|71.24|73|71.2|0
1626973070000|2021-07-22 16:57:50|73.08|71.28|73.08|71.28|73.08|71.28|73.08|71.28|0
1626973080000|2021-07-22 16:58:00|73|71.2|73|71.2|73|71.2|72.96|71.16|0
1626973090000|2021-07-22 16:58:10|72.91|71.11|72.82|71.02|72.91|71.11|72.82|71.02|0
1626973110000|2021-07-22 16:58:30|72.91|71.11|72.91|71.11|72.91|71.11|72.82|71.02|0
1626973120000|2021-07-22 16:58:40|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626973130000|2021-07-22 16:58:50|72.73|70.93|72.82|71.02|72.82|71.02|72.73|70.93|0
1626973140000|2021-07-22 16:59:00|72.78|70.98|72.73|70.93|72.78|70.98|72.73|70.93|0
1626973150000|2021-07-22 16:59:10|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626973160000|2021-07-22 16:59:20|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626973170000|2021-07-22 16:59:30|72.69|70.89|72.69|70.89|72.69|70.89|72.69|70.89|0
1626973180000|2021-07-22 16:59:40|72.65|70.85|72.73|70.93|72.73|70.93|72.65|70.85|0
1626973190000|2021-07-22 16:59:50|72.65|70.85|72.65|70.85|72.73|70.93|72.65|70.85|0
1626973200000|2021-07-22 17:00:00|72.73|70.93|72.73|70.93|72.82|71.02|72.73|70.93|0
1626973210000|2021-07-22 17:00:10|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626973220000|2021-07-22 17:00:20|72.91|71.11|73|71.2|73|71.2|72.91|71.11|0
1626973230000|2021-07-22 17:00:30|72.91|71.11|73|71.2|73|71.2|72.91|71.11|0
1626973240000|2021-07-22 17:00:40|73.08|71.28|73|71.2|73.08|71.28|73|71.2|0
1626973250000|2021-07-22 17:00:50|72.95|71.15|73|71.2|73|71.2|72.95|71.15|0
1626973260000|2021-07-22 17:01:00|72.91|71.11|72.91|71.11|72.91|71.11|72.82|71.02|0
1626973270000|2021-07-22 17:01:10|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1626973300000|2021-07-22 17:01:40|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973310000|2021-07-22 17:01:50|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973320000|2021-07-22 17:02:00|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973330000|2021-07-22 17:02:10|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973360000|2021-07-22 17:02:40|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973370000|2021-07-22 17:02:50|72.56|70.76|72.64|70.84|72.64|70.84|72.56|70.76|0
1626973380000|2021-07-22 17:03:00|72.56|70.76|72.56|70.76|72.56|70.76|72.56|70.76|0
1626973390000|2021-07-22 17:03:10|72.73|70.93|72.82|71.02|72.82|71.02|72.73|70.93|0
1626973400000|2021-07-22 17:03:20|72.73|70.93|72.64|70.84|72.73|70.93|72.64|70.84|0
1626973410000|2021-07-22 17:03:30|72.73|70.93|72.73|70.93|72.73|70.93|72.73|70.93|0
1626973420000|2021-07-22 17:03:40|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626973430000|2021-07-22 17:03:50|72.56|70.76|72.64|70.84|72.64|70.84|72.56|70.76|0
1626973440000|2021-07-22 17:04:00|72.56|70.76|72.64|70.84|72.64|70.84|72.47|70.67|0
1626973450000|2021-07-22 17:04:10|72.6|70.8|72.64|70.84|72.64|70.84|72.6|70.8|0
1626973460000|2021-07-22 17:04:20|72.56|70.76|72.64|70.84|72.64|70.84|72.56|70.76|0
1626973470000|2021-07-22 17:04:30|72.69|70.89|72.56|70.76|72.69|70.89|72.56|70.76|0
1626973480000|2021-07-22 17:04:40|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626973490000|2021-07-22 17:04:50|72.56|70.76|72.56|70.76|72.56|70.76|72.56|70.76|0
1626973500000|2021-07-22 17:05:00|72.47|70.67|72.47|70.67|72.47|70.67|72.47|70.67|0
1626973510000|2021-07-22 17:05:10|72.56|70.76|72.64|70.84|72.64|70.84|72.56|70.76|0
1626973520000|2021-07-22 17:05:20|72.55|70.75|72.55|70.75|72.55|70.75|72.55|70.75|0
1626973530000|2021-07-22 17:05:30|72.64|70.84|72.64|70.84|72.64|70.84|72.64|70.84|0
1626973540000|2021-07-22 17:05:40|72.55|70.75|72.73|70.93|72.73|70.93|72.55|70.75|0
1626973550000|2021-07-22 17:05:50|72.64|70.84|72.73|70.93|72.73|70.93|72.64|70.84|0
1626973560000|2021-07-22 17:06:00|72.64|70.84|72.73|70.93|72.73|70.93|72.64|70.84|0
1626973580000|2021-07-22 17:06:20|72.64|70.84|72.47|70.67|72.64|70.84|72.47|70.67|0
1626973590000|2021-07-22 17:06:30|72.51|70.71|72.47|70.67|72.51|70.71|72.47|70.67|0
1626973600000|2021-07-22 17:06:40|72.51|70.71|72.55|70.75|72.55|70.75|72.47|70.67|0
1626973620000|2021-07-22 17:07:00|72.64|70.84|72.55|70.75|72.64|70.84|72.55|70.75|0
1626973640000|2021-07-22 17:07:20|72.47|70.67|72.55|70.75|72.55|70.75|72.47|70.67|0
1626973650000|2021-07-22 17:07:30|72.47|70.67|72.51|70.71|72.51|70.71|72.47|70.67|0
1626973660000|2021-07-22 17:07:40|72.55|70.75|72.64|70.84|72.64|70.84|72.55|70.75|0
1626973680000|2021-07-22 17:08:00|72.55|70.75|72.64|70.84|72.64|70.84|72.55|70.75|0
1626973690000|2021-07-22 17:08:10|72.55|70.75|72.55|70.75|72.55|70.75|72.55|70.75|0
1626973710000|2021-07-22 17:08:30|72.47|70.67|72.47|70.67|72.47|70.67|72.47|70.67|0
1626973720000|2021-07-22 17:08:40|72.38|70.58|72.47|70.67|72.47|70.67|72.38|70.58|0
1626973750000|2021-07-22 17:09:10|72.42|70.62|72.38|70.58|72.42|70.62|72.38|70.58|0
1626973770000|2021-07-22 17:09:30|72.46|70.66|72.46|70.66|72.46|70.66|72.46|70.66|0
1626973790000|2021-07-22 17:09:50|72.51|70.71|72.46|70.66|72.55|70.75|72.46|70.66|0
1626973800000|2021-07-22 17:10:00|72.55|70.75|72.64|70.84|72.64|70.84|72.55|70.75|0
1626973810000|2021-07-22 17:10:10|72.55|70.75|72.64|70.84|72.64|70.84|72.55|70.75|0
1626973820000|2021-07-22 17:10:20|72.55|70.75|72.55|70.75|72.55|70.75|72.55|70.75|0
1626973840000|2021-07-22 17:10:40|72.46|70.66|72.46|70.66|72.46|70.66|72.46|70.66|0
1626973860000|2021-07-22 17:11:00|72.38|70.58|72.38|70.58|72.38|70.58|72.38|70.58|0
1626973870000|2021-07-22 17:11:10|72.29|70.49|72.29|70.49|72.29|70.49|72.29|70.49|0
1626973880000|2021-07-22 17:11:20|72.2|70.4|72.2|70.4|72.2|70.4|72.12|70.32|0
1626973900000|2021-07-22 17:11:40|72.12|70.32|72.12|70.32|72.12|70.32|72.12|70.32|0
1626973910000|2021-07-22 17:11:50|72.03|70.23|72.03|70.23|72.03|70.23|72.03|70.23|0
1626973930000|2021-07-22 17:12:10|72.12|70.32|72.11|70.31|72.12|70.32|72.11|70.31|0
1626973940000|2021-07-22 17:12:20|72.2|70.4|72.2|70.4|72.2|70.4|72.2|70.4|0
1626973960000|2021-07-22 17:12:40|72.11|70.31|72.11|70.31|72.11|70.31|72.11|70.31|0
1626973970000|2021-07-22 17:12:50|72.03|70.23|72.03|70.23|72.03|70.23|72.03|70.23|0
1626974000000|2021-07-22 17:13:20|71.94|70.14|71.94|70.14|71.94|70.14|71.94|70.14|0
1626974020000|2021-07-22 17:13:40|72.03|70.23|71.94|70.14|72.03|70.23|71.94|70.14|0
1626974030000|2021-07-22 17:13:50|71.85|70.05|71.77|69.97|71.85|70.05|71.77|69.97|0
1626974040000|2021-07-22 17:14:00|71.81|70.01|71.77|69.97|71.81|70.01|71.77|69.97|0
1626974050000|2021-07-22 17:14:10|71.85|70.05|71.94|70.14|71.94|70.14|71.85|70.05|0
1626974080000|2021-07-22 17:14:40|71.85|70.05|71.85|70.05|71.85|70.05|71.85|70.05|0
1626974090000|2021-07-22 17:14:50|71.94|70.14|72.03|70.23|72.03|70.23|71.94|70.14|0
1626974100000|2021-07-22 17:15:00|72.11|70.31|72.11|70.31|72.11|70.31|72.07|70.27|0
1626974110000|2021-07-22 17:15:10|72.03|70.23|72.11|70.31|72.11|70.31|72.03|70.23|0
1626974120000|2021-07-22 17:15:20|72.03|70.23|72.11|70.31|72.11|70.31|72.03|70.23|0
1626974130000|2021-07-22 17:15:30|72.03|70.23|71.85|70.05|72.03|70.23|71.85|70.05|0
1626974140000|2021-07-22 17:15:40|71.94|70.14|71.85|70.05|71.94|70.14|71.85|70.05|0
1626974150000|2021-07-22 17:15:50|71.94|70.14|71.85|70.05|71.94|70.14|71.85|70.05|0
1626974160000|2021-07-22 17:16:00|71.94|70.14|72.03|70.23|72.03|70.23|71.94|70.14|0
1626974170000|2021-07-22 17:16:10|71.94|70.14|72.03|70.23|72.03|70.23|71.94|70.14|0
1626974190000|2021-07-22 17:16:30|71.94|70.14|72.03|70.23|72.03|70.23|71.94|70.14|0
1626974200000|2021-07-22 17:16:40|72.11|70.31|72.03|70.23|72.11|70.31|72.03|70.23|0
1626974220000|2021-07-22 17:17:00|71.98|70.18|71.94|70.14|71.98|70.18|71.94|70.14|0
1626974240000|2021-07-22 17:17:20|71.85|70.05|71.94|70.14|71.94|70.14|71.85|70.05|0
1626974270000|2021-07-22 17:17:50|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626974300000|2021-07-22 17:18:20|71.94|70.14|71.94|70.14|71.94|70.14|71.94|70.14|0
1626974310000|2021-07-22 17:18:30|72.02|70.22|72.11|70.31|72.11|70.31|72.02|70.22|0
1626974320000|2021-07-22 17:18:40|72.02|70.22|72.11|70.31|72.11|70.31|72.02|70.22|0
1626974330000|2021-07-22 17:18:50|72.07|70.27|72.02|70.22|72.11|70.31|72.02|70.22|0
1626974340000|2021-07-22 17:19:00|71.94|70.14|71.94|70.14|71.94|70.14|71.85|70.05|0
1626974350000|2021-07-22 17:19:10|71.85|70.05|71.85|70.05|71.85|70.05|71.85|70.05|0
1626974370000|2021-07-22 17:19:30|71.94|70.14|71.94|70.14|71.94|70.14|71.94|70.14|0
1626974380000|2021-07-22 17:19:40|71.89|70.09|71.94|70.14|71.94|70.14|71.85|70.05|0
1626974390000|2021-07-22 17:19:50|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626974400000|2021-07-22 17:20:00|72.11|70.31|72.2|70.4|72.2|70.4|72.02|70.22|0
1626974410000|2021-07-22 17:20:10|72.11|70.31|72.2|70.4|72.2|70.4|72.11|70.31|0
1626974420000|2021-07-22 17:20:20|72.11|70.31|72.2|70.4|72.2|70.4|72.11|70.31|0
1626974440000|2021-07-22 17:20:40|72.24|70.44|72.28|70.48|72.28|70.48|72.24|70.44|0
1626974450000|2021-07-22 17:20:50|72.37|70.57|72.37|70.57|72.46|70.66|72.37|70.57|0
1626974460000|2021-07-22 17:21:00|72.28|70.48|72.28|70.48|72.28|70.48|72.2|70.4|0
1626974470000|2021-07-22 17:21:10|72.24|70.44|72.37|70.57|72.37|70.57|72.24|70.44|0
1626974480000|2021-07-22 17:21:20|72.28|70.48|72.37|70.57|72.37|70.57|72.28|70.48|0
1626974490000|2021-07-22 17:21:30|72.46|70.66|72.2|70.4|72.46|70.66|72.2|70.4|0
1626974500000|2021-07-22 17:21:40|72.28|70.48|72.37|70.57|72.37|70.57|72.28|70.48|0
1626974510000|2021-07-22 17:21:50|72.46|70.66|72.37|70.57|72.46|70.66|72.37|70.57|0
1626974520000|2021-07-22 17:22:00|72.28|70.48|72.37|70.57|72.37|70.57|72.28|70.48|0
1626974530000|2021-07-22 17:22:10|72.28|70.48|72.28|70.48|72.28|70.48|72.28|70.48|0
1626974540000|2021-07-22 17:22:20|72.37|70.57|72.37|70.57|72.37|70.57|72.28|70.48|0
1626974550000|2021-07-22 17:22:30|72.28|70.48|72.28|70.48|72.28|70.48|72.28|70.48|0
1626974560000|2021-07-22 17:22:40|72.19|70.39|72.19|70.39|72.19|70.39|72.19|70.39|0
1626974580000|2021-07-22 17:23:00|72.11|70.31|72.19|70.39|72.19|70.39|72.11|70.31|0
1626974600000|2021-07-22 17:23:20|72.11|70.31|72.11|70.31|72.11|70.31|72.11|70.31|0
1626974620000|2021-07-22 17:23:40|72.02|70.22|72.11|70.31|72.11|70.31|72.02|70.22|0
1626974630000|2021-07-22 17:23:50|72.02|70.22|71.93|70.13|72.02|70.22|71.93|70.13|0
1626974640000|2021-07-22 17:24:00|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626974650000|2021-07-22 17:24:10|71.98|70.18|71.85|70.05|71.98|70.18|71.85|70.05|0
1626974670000|2021-07-22 17:24:30|71.76|69.96|71.76|69.96|71.76|69.96|71.76|69.96|0
1626974680000|2021-07-22 17:24:40|71.85|70.05|71.85|70.05|71.85|70.05|71.85|70.05|0
1626974690000|2021-07-22 17:24:50|71.76|69.96|71.76|69.96|71.76|69.96|71.76|69.96|0
1626974700000|2021-07-22 17:25:00|71.85|70.05|71.85|70.05|71.85|70.05|71.76|69.96|0
1626974720000|2021-07-22 17:25:20|71.76|69.96|71.76|69.96|71.93|70.13|71.76|69.96|0
1626974730000|2021-07-22 17:25:30|71.67|69.87|71.67|69.87|71.67|69.87|71.67|69.87|0
1626974740000|2021-07-22 17:25:40|71.76|69.96|71.76|69.96|71.76|69.96|71.76|69.96|0
1626974750000|2021-07-22 17:25:50|71.85|70.05|71.85|70.05|71.85|70.05|71.85|70.05|0
1626974760000|2021-07-22 17:26:00|71.76|69.96|71.76|69.96|71.76|69.96|71.76|69.96|0
1626974770000|2021-07-22 17:26:10|71.85|70.05|71.93|70.13|71.93|70.13|71.85|70.05|0
1626974780000|2021-07-22 17:26:20|71.85|70.05|71.93|70.13|71.93|70.13|71.85|70.05|0
1626974810000|2021-07-22 17:26:50|72.02|70.22|72.06|70.26|72.06|70.26|72.02|70.22|0
1626974820000|2021-07-22 17:27:00|72.02|70.22|71.93|70.13|72.02|70.22|71.93|70.13|0
1626974830000|2021-07-22 17:27:10|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1626974860000|2021-07-22 17:27:40|72.1|70.3|72.1|70.3|72.1|70.3|72.1|70.3|0
1626974870000|2021-07-22 17:27:50|72.19|70.39|72.19|70.39|72.19|70.39|72.19|70.39|0
1626974880000|2021-07-22 17:28:00|72.1|70.3|72.02|70.22|72.1|70.3|72.02|70.22|0
1626974890000|2021-07-22 17:28:10|71.93|70.13|71.89|70.09|71.93|70.13|71.89|70.09|0
1626974900000|2021-07-22 17:28:20|71.93|70.13|71.89|70.09|71.93|70.13|71.89|70.09|0
1626974910000|2021-07-22 17:28:30|71.93|70.13|71.84|70.04|71.93|70.13|71.84|70.04|0
1626974920000|2021-07-22 17:28:40|71.89|70.09|71.84|70.04|71.89|70.09|71.84|70.04|0
1626974930000|2021-07-22 17:28:50|71.76|69.96|71.84|70.04|71.84|70.04|71.76|69.96|0
1626974940000|2021-07-22 17:29:00|71.76|69.96|71.76|69.96|71.76|69.96|71.67|69.87|0
1626974950000|2021-07-22 17:29:10|71.84|70.04|71.84|70.04|71.93|70.13|71.84|70.04|0
1626974960000|2021-07-22 17:29:20|71.93|70.13|71.93|70.13|71.98|70.18|71.93|70.13|0
1626974970000|2021-07-22 17:29:30|71.89|70.09|71.93|70.13|71.93|70.13|71.89|70.09|0
1626974980000|2021-07-22 17:29:40|71.84|70.04|71.93|70.13|71.93|70.13|71.84|70.04|0
1626974990000|2021-07-22 17:29:50|71.84|70.04|71.84|70.04|71.89|70.09|71.84|70.04|0
1626975000000|2021-07-22 17:30:00|71.76|69.96|71.84|70.04|71.84|70.04|71.76|69.96|0
1626975010000|2021-07-22 17:30:10|71.93|70.13|71.84|70.04|72.02|70.22|71.84|70.04|0
1626975020000|2021-07-22 17:30:20|71.76|69.96|71.76|69.96|71.76|69.96|71.76|69.96|0
1626975030000|2021-07-22 17:30:30|71.84|70.04|71.76|69.96|71.84|70.04|71.76|69.96|0
1626975050000|2021-07-22 17:30:50|71.84|70.04|71.84|70.04|71.84|70.04|71.84|70.04|0
1626975060000|2021-07-22 17:31:00|71.76|69.96|71.84|70.04|71.84|70.04|71.76|69.96|0
1626975070000|2021-07-22 17:31:10|71.76|69.96|71.84|70.04|71.84|70.04|71.76|69.96|0
1626975080000|2021-07-22 17:31:20|71.76|69.96|71.67|69.87|71.84|70.04|71.67|69.87|0
1626975090000|2021-07-22 17:31:30|71.71|69.91|71.67|69.87|71.71|69.91|71.67|69.87|0
1626975100000|2021-07-22 17:31:40|71.63|69.83|71.58|69.78|71.63|69.83|71.5|69.7|0
1626975110000|2021-07-22 17:31:50|71.67|69.87|71.58|69.78|71.67|69.87|71.58|69.78|0
1626975120000|2021-07-22 17:32:00|71.5|69.7|71.5|69.7|71.5|69.7|71.5|69.7|0
1626975130000|2021-07-22 17:32:10|71.58|69.78|71.58|69.78|71.58|69.78|71.5|69.7|0
1626975140000|2021-07-22 17:32:20|71.5|69.7|71.5|69.7|71.58|69.78|71.5|69.7|0
1626975150000|2021-07-22 17:32:30|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975160000|2021-07-22 17:32:40|71.5|69.7|71.5|69.7|71.5|69.7|71.5|69.7|0
1626975170000|2021-07-22 17:32:50|71.58|69.78|71.58|69.78|71.58|69.78|71.58|69.78|0
1626975180000|2021-07-22 17:33:00|71.5|69.7|71.58|69.78|71.58|69.78|71.49|69.69|0
1626975190000|2021-07-22 17:33:10|71.54|69.74|71.49|69.69|71.54|69.74|71.49|69.69|0
1626975200000|2021-07-22 17:33:20|71.58|69.78|71.49|69.69|71.58|69.78|71.49|69.69|0
1626975210000|2021-07-22 17:33:30|71.58|69.78|71.58|69.78|71.58|69.78|71.58|69.78|0
1626975220000|2021-07-22 17:33:40|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975230000|2021-07-22 17:33:50|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975240000|2021-07-22 17:34:00|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975250000|2021-07-22 17:34:10|71.58|69.78|71.58|69.78|71.58|69.78|71.58|69.78|0
1626975260000|2021-07-22 17:34:20|71.54|69.74|71.49|69.69|71.58|69.78|71.49|69.69|0
1626975270000|2021-07-22 17:34:30|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975280000|2021-07-22 17:34:40|71.32|69.52|71.41|69.61|71.41|69.61|71.32|69.52|0
1626975290000|2021-07-22 17:34:50|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975300000|2021-07-22 17:35:00|71.41|69.61|71.54|69.74|71.54|69.74|71.41|69.61|0
1626975310000|2021-07-22 17:35:10|71.58|69.78|71.49|69.69|71.58|69.78|71.49|69.69|0
1626975320000|2021-07-22 17:35:20|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975330000|2021-07-22 17:35:30|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975340000|2021-07-22 17:35:40|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975350000|2021-07-22 17:35:50|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975360000|2021-07-22 17:36:00|71.41|69.61|71.32|69.52|71.41|69.61|71.32|69.52|0
1626975370000|2021-07-22 17:36:10|71.41|69.61|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975390000|2021-07-22 17:36:30|71.58|69.78|71.58|69.78|71.58|69.78|71.58|69.78|0
1626975400000|2021-07-22 17:36:40|71.67|69.87|71.67|69.87|71.67|69.87|71.67|69.87|0
1626975410000|2021-07-22 17:36:50|71.58|69.78|71.58|69.78|71.58|69.78|71.58|69.78|0
1626975420000|2021-07-22 17:37:00|71.49|69.69|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975430000|2021-07-22 17:37:10|71.41|69.61|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975440000|2021-07-22 17:37:20|71.41|69.61|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975450000|2021-07-22 17:37:30|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975460000|2021-07-22 17:37:40|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975470000|2021-07-22 17:37:50|71.41|69.61|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975480000|2021-07-22 17:38:00|71.41|69.61|71.49|69.69|71.49|69.69|71.41|69.61|0
1626975500000|2021-07-22 17:38:20|71.41|69.61|71.41|69.61|71.41|69.61|71.41|69.61|0
1626975510000|2021-07-22 17:38:30|71.49|69.69|71.45|69.65|71.49|69.69|71.41|69.61|0
1626975520000|2021-07-22 17:38:40|71.49|69.69|71.58|69.78|71.58|69.78|71.49|69.69|0
1626975530000|2021-07-22 17:38:50|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975540000|2021-07-22 17:39:00|71.54|69.74|71.49|69.69|71.54|69.74|71.49|69.69|0
1626975550000|2021-07-22 17:39:10|71.4|69.6|71.4|69.6|71.49|69.69|71.4|69.6|0
1626975560000|2021-07-22 17:39:20|71.45|69.65|71.4|69.6|71.45|69.65|71.4|69.6|0
1626975580000|2021-07-22 17:39:40|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975590000|2021-07-22 17:39:50|71.54|69.74|71.54|69.74|71.54|69.74|71.54|69.74|0
1626975600000|2021-07-22 17:40:00|71.58|69.78|71.4|69.6|71.58|69.78|71.4|69.6|0
1626975620000|2021-07-22 17:40:20|71.49|69.69|71.4|69.6|71.49|69.69|71.4|69.6|0
1626975630000|2021-07-22 17:40:30|71.45|69.65|71.49|69.69|71.58|69.78|71.45|69.65|0
1626975640000|2021-07-22 17:40:40|71.4|69.6|71.4|69.6|71.4|69.6|71.4|69.6|0
1626975660000|2021-07-22 17:41:00|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975670000|2021-07-22 17:41:10|71.4|69.6|71.49|69.69|71.49|69.69|71.4|69.6|0
1626975700000|2021-07-22 17:41:40|71.4|69.6|71.4|69.6|71.4|69.6|71.4|69.6|0
1626975710000|2021-07-22 17:41:50|71.49|69.69|71.4|69.6|71.49|69.69|71.4|69.6|0
1626975730000|2021-07-22 17:42:10|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975740000|2021-07-22 17:42:20|71.4|69.6|71.4|69.6|71.4|69.6|71.4|69.6|0
1626975750000|2021-07-22 17:42:30|71.49|69.69|71.58|69.78|71.58|69.78|71.49|69.69|0
1626975760000|2021-07-22 17:42:40|71.57|69.77|71.49|69.69|71.57|69.77|71.49|69.69|0
1626975770000|2021-07-22 17:42:50|71.4|69.6|71.49|69.69|71.49|69.69|71.4|69.6|0
1626975780000|2021-07-22 17:43:00|71.4|69.6|71.49|69.69|71.49|69.69|71.4|69.6|0
1626975790000|2021-07-22 17:43:10|71.57|69.77|71.49|69.69|71.57|69.77|71.49|69.69|0
1626975800000|2021-07-22 17:43:20|71.4|69.6|71.49|69.69|71.49|69.69|71.4|69.6|0
1626975820000|2021-07-22 17:43:40|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626975840000|2021-07-22 17:44:00|71.49|69.69|71.53|69.73|71.57|69.77|71.49|69.69|0
1626975850000|2021-07-22 17:44:10|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975870000|2021-07-22 17:44:30|71.4|69.6|71.4|69.6|71.4|69.6|71.4|69.6|0
1626975880000|2021-07-22 17:44:40|71.49|69.69|71.49|69.69|71.49|69.69|71.49|69.69|0
1626975890000|2021-07-22 17:44:50|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626975900000|2021-07-22 17:45:00|71.49|69.69|71.49|69.69|71.66|69.86|71.49|69.69|0
1626975910000|2021-07-22 17:45:10|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626975920000|2021-07-22 17:45:20|71.66|69.86|71.75|69.95|71.75|69.95|71.66|69.86|0
1626975930000|2021-07-22 17:45:30|71.83|70.03|71.92|70.12|71.92|70.12|71.75|69.95|0
1626975960000|2021-07-22 17:46:00|71.83|70.03|71.75|69.95|71.83|70.03|71.75|69.95|0
1626975970000|2021-07-22 17:46:10|71.83|70.03|71.75|69.95|71.83|70.03|71.75|69.95|0
1626975980000|2021-07-22 17:46:20|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626975990000|2021-07-22 17:46:30|71.57|69.77|71.7|69.9|71.75|69.95|71.57|69.77|0
1626976000000|2021-07-22 17:46:40|71.75|69.95|71.66|69.86|71.75|69.95|71.66|69.86|0
1626976010000|2021-07-22 17:46:50|71.57|69.77|71.66|69.86|71.66|69.86|71.57|69.77|0
1626976020000|2021-07-22 17:47:00|71.75|69.95|71.7|69.9|71.75|69.95|71.66|69.86|0
1626976030000|2021-07-22 17:47:10|71.66|69.86|71.66|69.86|71.7|69.9|71.66|69.86|0
1626976040000|2021-07-22 17:47:20|71.7|69.9|71.74|69.94|71.74|69.94|71.7|69.9|0
1626976050000|2021-07-22 17:47:30|71.66|69.86|71.74|69.94|71.74|69.94|71.66|69.86|0
1626976070000|2021-07-22 17:47:50|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626976080000|2021-07-22 17:48:00|71.74|69.94|71.74|69.94|71.74|69.94|71.74|69.94|0
1626976090000|2021-07-22 17:48:10|71.66|69.86|71.74|69.94|71.74|69.94|71.66|69.86|0
1626976100000|2021-07-22 17:48:20|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626976110000|2021-07-22 17:48:30|71.57|69.77|71.66|69.86|71.66|69.86|71.57|69.77|0
1626976120000|2021-07-22 17:48:40|71.57|69.77|71.57|69.77|71.66|69.86|71.57|69.77|0
1626976180000|2021-07-22 17:49:40|71.48|69.68|71.48|69.68|71.48|69.68|71.48|69.68|0
1626976210000|2021-07-22 17:50:10|71.57|69.77|71.48|69.68|71.66|69.86|71.48|69.68|0
1626976220000|2021-07-22 17:50:20|71.57|69.77|71.57|69.77|71.57|69.77|71.48|69.68|0
1626976230000|2021-07-22 17:50:30|71.48|69.68|71.48|69.68|71.48|69.68|71.48|69.68|0
1626976240000|2021-07-22 17:50:40|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626976250000|2021-07-22 17:50:50|71.48|69.68|71.48|69.68|71.48|69.68|71.48|69.68|0
1626976260000|2021-07-22 17:51:00|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626976290000|2021-07-22 17:51:30|71.66|69.86|71.66|69.86|71.66|69.86|71.57|69.77|0
1626976300000|2021-07-22 17:51:40|71.74|69.94|71.74|69.94|71.74|69.94|71.74|69.94|0
1626976310000|2021-07-22 17:51:50|71.66|69.86|71.66|69.86|71.66|69.86|71.66|69.86|0
1626976320000|2021-07-22 17:52:00|71.74|69.94|71.66|69.86|71.74|69.94|71.66|69.86|0
1626976330000|2021-07-22 17:52:10|71.61|69.81|71.57|69.77|71.61|69.81|71.57|69.77|0
1626976340000|2021-07-22 17:52:20|71.65|69.85|71.74|69.94|71.74|69.94|71.65|69.85|0
1626976350000|2021-07-22 17:52:30|71.65|69.85|71.65|69.85|71.65|69.85|71.65|69.85|0
1626976370000|2021-07-22 17:52:50|71.74|69.94|71.65|69.85|71.74|69.94|71.65|69.85|0
1626976380000|2021-07-22 17:53:00|71.57|69.77|71.48|69.68|71.57|69.77|71.48|69.68|0
1626976390000|2021-07-22 17:53:10|71.65|69.85|71.65|69.85|71.65|69.85|71.65|69.85|0
1626976400000|2021-07-22 17:53:20|71.57|69.77|71.61|69.81|71.61|69.81|71.57|69.77|0
1626976410000|2021-07-22 17:53:30|71.65|69.85|71.65|69.85|71.65|69.85|71.65|69.85|0
1626976420000|2021-07-22 17:53:40|71.74|69.94|71.65|69.85|71.74|69.94|71.65|69.85|0
1626976430000|2021-07-22 17:53:50|71.74|69.94|71.65|69.85|71.74|69.94|71.65|69.85|0
1626976440000|2021-07-22 17:54:00|71.57|69.77|71.53|69.73|71.57|69.77|71.53|69.73|0
1626976450000|2021-07-22 17:54:10|71.57|69.77|71.39|69.59|71.57|69.77|71.39|69.59|0
1626976470000|2021-07-22 17:54:30|71.31|69.51|71.31|69.51|71.31|69.51|71.31|69.51|0
1626976480000|2021-07-22 17:54:40|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626976490000|2021-07-22 17:54:50|71.14|69.34|71.22|69.42|71.22|69.42|71.14|69.34|0
1626976500000|2021-07-22 17:55:00|71.14|69.34|71.22|69.42|71.22|69.42|71.14|69.34|0
1626976510000|2021-07-22 17:55:10|71.31|69.51|71.31|69.51|71.31|69.51|71.31|69.51|0
1626976520000|2021-07-22 17:55:20|71.22|69.42|71.31|69.51|71.31|69.51|71.22|69.42|0
1626976530000|2021-07-22 17:55:30|71.39|69.59|71.31|69.51|71.39|69.59|71.31|69.51|0
1626976550000|2021-07-22 17:55:50|71.22|69.42|71.31|69.51|71.31|69.51|71.22|69.42|0
1626976560000|2021-07-22 17:56:00|71.39|69.59|71.39|69.59|71.39|69.59|71.39|69.59|0
1626976570000|2021-07-22 17:56:10|71.44|69.64|71.48|69.68|71.48|69.68|71.44|69.64|0
1626976580000|2021-07-22 17:56:20|71.57|69.77|71.57|69.77|71.57|69.77|71.57|69.77|0
1626976600000|2021-07-22 17:56:40|71.48|69.68|71.48|69.68|71.48|69.68|71.48|69.68|0
1626976610000|2021-07-22 17:56:50|71.39|69.59|71.44|69.64|71.48|69.68|71.39|69.59|0
1626976620000|2021-07-22 17:57:00|71.39|69.59|71.39|69.59|71.39|69.59|71.39|69.59|0
1626976630000|2021-07-22 17:57:10|71.48|69.68|71.39|69.59|71.48|69.68|71.39|69.59|0
1626976640000|2021-07-22 17:57:20|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626976650000|2021-07-22 17:57:30|71.31|69.51|71.31|69.51|71.31|69.51|71.31|69.51|0
1626976660000|2021-07-22 17:57:40|71.22|69.42|71.31|69.51|71.31|69.51|71.22|69.42|0
1626976670000|2021-07-22 17:57:50|71.39|69.59|71.39|69.59|71.39|69.59|71.39|69.59|0
1626976680000|2021-07-22 17:58:00|71.31|69.51|71.22|69.42|71.31|69.51|71.22|69.42|0
1626976690000|2021-07-22 17:58:10|71.39|69.59|71.39|69.59|71.39|69.59|71.39|69.59|0
1626976700000|2021-07-22 17:58:20|71.31|69.51|71.35|69.55|71.39|69.59|71.31|69.51|0
1626976710000|2021-07-22 17:58:30|71.31|69.51|71.31|69.51|71.39|69.59|71.31|69.51|0
1626976720000|2021-07-22 17:58:40|71.39|69.59|71.39|69.59|71.39|69.59|71.31|69.51|0
1626976730000|2021-07-22 17:58:50|71.31|69.51|71.31|69.51|71.31|69.51|71.31|69.51|0
1626976750000|2021-07-22 17:59:10|71.22|69.42|71.31|69.51|71.31|69.51|71.22|69.42|0
1626976760000|2021-07-22 17:59:20|71.26|69.46|71.22|69.42|71.26|69.46|71.22|69.42|0
1626976770000|2021-07-22 17:59:30|71.13|69.33|71.22|69.42|71.22|69.42|71.13|69.33|0
1626976780000|2021-07-22 17:59:40|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626976790000|2021-07-22 17:59:50|71.22|69.42|71.13|69.33|71.22|69.42|71.13|69.33|0
1626976800000|2021-07-22 18:00:00|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626976810000|2021-07-22 18:00:10|71.3|69.5|71.3|69.5|71.3|69.5|71.3|69.5|0
1626976820000|2021-07-22 18:00:20|71.39|69.59|71.22|69.42|71.39|69.59|71.22|69.42|0
1626976830000|2021-07-22 18:00:30|71.3|69.5|71.3|69.5|71.3|69.5|71.3|69.5|0
1626976850000|2021-07-22 18:00:50|71.13|69.33|71.22|69.42|71.22|69.42|71.13|69.33|0
1626976860000|2021-07-22 18:01:00|71.13|69.33|71.22|69.42|71.22|69.42|71.13|69.33|0
1626976870000|2021-07-22 18:01:10|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626976890000|2021-07-22 18:01:30|71.18|69.38|71.22|69.42|71.22|69.42|71.18|69.38|0
1626976900000|2021-07-22 18:01:40|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626976910000|2021-07-22 18:01:50|71.22|69.42|71.18|69.38|71.22|69.42|71.13|69.33|0
1626976920000|2021-07-22 18:02:00|71.22|69.42|71.22|69.42|71.3|69.5|71.22|69.42|0
1626976930000|2021-07-22 18:02:10|71.3|69.5|71.26|69.46|71.3|69.5|71.26|69.46|0
1626976940000|2021-07-22 18:02:20|71.22|69.42|71.22|69.42|71.22|69.42|71.13|69.33|0
1626976950000|2021-07-22 18:02:30|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626976960000|2021-07-22 18:02:40|71.22|69.42|71.13|69.33|71.22|69.42|71.13|69.33|0
1626976970000|2021-07-22 18:02:50|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626976980000|2021-07-22 18:03:00|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626977010000|2021-07-22 18:03:30|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626977020000|2021-07-22 18:03:40|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626977040000|2021-07-22 18:04:00|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1626977060000|2021-07-22 18:04:20|71.13|69.33|71.22|69.42|71.22|69.42|71.13|69.33|0
1626977070000|2021-07-22 18:04:30|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626977100000|2021-07-22 18:05:00|71.04|69.24|71.04|69.24|71.04|69.24|71.04|69.24|0
1626977110000|2021-07-22 18:05:10|71.13|69.33|71.04|69.24|71.13|69.33|71.04|69.24|0
1626977120000|2021-07-22 18:05:20|71.13|69.33|71|69.2|71.13|69.33|71|69.2|0
1626977130000|2021-07-22 18:05:30|71.13|69.33|71.04|69.24|71.13|69.33|71.04|69.24|0
1626977150000|2021-07-22 18:05:50|70.96|69.16|70.96|69.16|71.04|69.24|70.96|69.16|0
1626977170000|2021-07-22 18:06:10|70.87|69.07|70.78|68.98|70.87|69.07|70.78|68.98|0
1626977180000|2021-07-22 18:06:20|70.7|68.9|70.78|68.98|70.78|68.98|70.7|68.9|0
1626977190000|2021-07-22 18:06:30|70.87|69.07|70.87|69.07|70.87|69.07|70.87|69.07|0
1626977200000|2021-07-22 18:06:40|70.78|68.98|70.78|68.98|70.87|69.07|70.78|68.98|0
1626977210000|2021-07-22 18:06:50|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626977220000|2021-07-22 18:07:00|70.78|68.98|70.87|69.07|70.87|69.07|70.78|68.98|0
1626977230000|2021-07-22 18:07:10|70.96|69.16|70.78|68.98|70.96|69.16|70.78|68.98|0
1626977240000|2021-07-22 18:07:20|70.87|69.07|70.87|69.07|70.87|69.07|70.83|69.03|0
1626977250000|2021-07-22 18:07:30|70.78|68.98|70.78|68.98|70.78|68.98|70.78|68.98|0
1626977260000|2021-07-22 18:07:40|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626977270000|2021-07-22 18:07:50|70.78|68.98|70.7|68.9|70.78|68.98|70.7|68.9|0
1626977280000|2021-07-22 18:08:00|70.78|68.98|70.78|68.98|70.78|68.98|70.7|68.9|0
1626977290000|2021-07-22 18:08:10|70.87|69.07|70.87|69.07|70.87|69.07|70.87|69.07|0
1626977300000|2021-07-22 18:08:20|70.78|68.98|70.7|68.9|70.78|68.98|70.7|68.9|0
1626977320000|2021-07-22 18:08:40|70.61|68.81|70.61|68.81|70.61|68.81|70.61|68.81|0
1626977330000|2021-07-22 18:08:50|70.95|69.15|71.13|69.33|71.13|69.33|70.95|69.15|0
1626977340000|2021-07-22 18:09:00|71.04|69.24|71.13|69.33|71.13|69.33|71.04|69.24|0
1626977350000|2021-07-22 18:09:10|71.21|69.41|71.21|69.41|71.21|69.41|71.21|69.41|0
1626977360000|2021-07-22 18:09:20|71.13|69.33|71.13|69.33|71.13|69.33|71.13|69.33|0
1626977380000|2021-07-22 18:09:40|71.21|69.41|71.21|69.41|71.21|69.41|71.21|69.41|0
1626977390000|2021-07-22 18:09:50|71.3|69.5|71.3|69.5|71.3|69.5|71.3|69.5|0
1626977400000|2021-07-22 18:10:00|71.21|69.41|71.13|69.33|71.21|69.41|71.13|69.33|0
1626977410000|2021-07-22 18:10:10|71.04|69.24|70.95|69.15|71.04|69.24|70.95|69.15|0
1626977420000|2021-07-22 18:10:20|70.87|69.07|70.95|69.15|70.95|69.15|70.87|69.07|0
1626977430000|2021-07-22 18:10:30|70.91|69.11|70.87|69.07|70.91|69.11|70.87|69.07|0
1626977450000|2021-07-22 18:10:50|70.78|68.98|70.87|69.07|70.87|69.07|70.78|68.98|0
1626977470000|2021-07-22 18:11:10|70.95|69.15|70.91|69.11|70.95|69.15|70.87|69.07|0
1626977480000|2021-07-22 18:11:20|70.87|69.07|70.95|69.15|70.95|69.15|70.87|69.07|0
1626977500000|2021-07-22 18:11:40|71.04|69.24|71.04|69.24|71.04|69.24|71.04|69.24|0
1626977510000|2021-07-22 18:11:50|70.95|69.15|70.95|69.15|70.95|69.15|70.95|69.15|0
1626977520000|2021-07-22 18:12:00|70.87|69.07|70.95|69.15|70.95|69.15|70.87|69.07|0
1626977540000|2021-07-22 18:12:20|70.87|69.07|70.87|69.07|70.87|69.07|70.87|69.07|0
1626977550000|2021-07-22 18:12:30|70.78|68.98|70.78|68.98|70.78|68.98|70.78|68.98|0
1626977560000|2021-07-22 18:12:40|70.7|68.9|70.7|68.9|70.7|68.9|70.7|68.9|0
1626977570000|2021-07-22 18:12:50|70.69|68.89|70.69|68.89|70.69|68.89|70.69|68.89|0
1626977580000|2021-07-22 18:13:00|70.61|68.81|70.44|68.64|70.61|68.81|70.44|68.64|0
1626977600000|2021-07-22 18:13:20|70.35|68.55|70.44|68.64|70.44|68.64|70.35|68.55|0
1626977610000|2021-07-22 18:13:30|70.35|68.55|70.35|68.55|70.35|68.55|70.35|68.55|0
1626977640000|2021-07-22 18:14:00|70.44|68.64|70.35|68.55|70.44|68.64|70.35|68.55|0
1626977670000|2021-07-22 18:14:30|70.27|68.47|70.27|68.47|70.27|68.47|70.27|68.47|0
1626977690000|2021-07-22 18:14:50|70.18|68.38|70.18|68.38|70.23|68.43|70.18|68.38|0
1626977700000|2021-07-22 18:15:00|70.27|68.47|70.27|68.47|70.27|68.47|70.18|68.38|0
1626977710000|2021-07-22 18:15:10|70.23|68.43|70.18|68.38|70.23|68.43|70.18|68.38|0
1626977720000|2021-07-22 18:15:20|70.1|68.3|70.01|68.21|70.1|68.3|70.01|68.21|0
1626977730000|2021-07-22 18:15:30|69.93|68.13|69.93|68.13|69.93|68.13|69.93|68.13|0
1626977740000|2021-07-22 18:15:40|72.72|70.92|72.8|71|72.8|71|72.72|70.92|0
1626977750000|2021-07-22 18:15:50|69.65|67.85|69.65|67.85|69.65|67.85|69.65|67.85|0
1626977760000|2021-07-22 18:16:00|69.73|67.93|69.73|67.93|69.73|67.93|69.69|67.89|0
1626977770000|2021-07-22 18:16:10|69.81|68.01|69.9|68.1|69.9|68.1|69.81|68.01|0
1626977780000|2021-07-22 18:16:20|69.81|68.01|69.81|68.01|69.81|68.01|69.81|68.01|0
1626977810000|2021-07-22 18:16:50|69.9|68.1|69.9|68.1|69.9|68.1|69.81|68.01|0
1626977830000|2021-07-22 18:17:10|69.98|68.18|69.98|68.18|70.07|68.27|69.98|68.18|0
1626977840000|2021-07-22 18:17:20|70.07|68.27|70.15|68.35|70.15|68.35|70.07|68.27|0
1626977850000|2021-07-22 18:17:30|70.07|68.27|70.07|68.27|70.15|68.35|70.07|68.27|0
1626977860000|2021-07-22 18:17:40|69.98|68.18|70.07|68.27|70.07|68.27|69.98|68.18|0
1626977870000|2021-07-22 18:17:50|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626977880000|2021-07-22 18:18:00|69.9|68.1|69.81|68.01|69.9|68.1|69.81|68.01|0
1626977890000|2021-07-22 18:18:10|69.9|68.1|69.9|68.1|69.9|68.1|69.81|68.01|0
1626977900000|2021-07-22 18:18:20|69.81|68.01|69.81|68.01|69.81|68.01|69.81|68.01|0
1626977920000|2021-07-22 18:18:40|69.9|68.1|69.81|68.01|69.9|68.1|69.81|68.01|0
1626977930000|2021-07-22 18:18:50|69.9|68.1|69.9|68.1|69.9|68.1|69.81|68.01|0
1626977940000|2021-07-22 18:19:00|69.81|68.01|69.98|68.18|69.98|68.18|69.81|68.01|0
1626977950000|2021-07-22 18:19:10|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626977960000|2021-07-22 18:19:20|70.03|68.23|69.98|68.18|70.03|68.23|69.9|68.1|0
1626977980000|2021-07-22 18:19:40|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626977990000|2021-07-22 18:19:50|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626978010000|2021-07-22 18:20:10|70.2|68.4|70.2|68.4|70.24|68.44|70.15|68.35|0
1626978020000|2021-07-22 18:20:20|70.15|68.35|70.32|68.52|70.32|68.52|70.15|68.35|0
1626978030000|2021-07-22 18:20:30|70.28|68.48|70.32|68.52|70.32|68.52|70.15|68.35|0
1626978040000|2021-07-22 18:20:40|70.41|68.61|70.49|68.69|70.49|68.69|70.41|68.61|0
1626978050000|2021-07-22 18:20:50|70.41|68.61|70.32|68.52|70.41|68.61|70.32|68.52|0
1626978060000|2021-07-22 18:21:00|70.41|68.61|70.41|68.61|70.49|68.69|70.41|68.61|0
1626978090000|2021-07-22 18:21:30|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626978100000|2021-07-22 18:21:40|70.24|68.44|70.24|68.44|70.24|68.44|70.24|68.44|0
1626978110000|2021-07-22 18:21:50|70.2|68.4|70.15|68.35|70.2|68.4|70.15|68.35|0
1626978120000|2021-07-22 18:22:00|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626978130000|2021-07-22 18:22:10|70.15|68.35|70.07|68.27|70.15|68.35|70.07|68.27|0
1626978140000|2021-07-22 18:22:20|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626978150000|2021-07-22 18:22:30|70.11|68.31|70.15|68.35|70.15|68.35|70.07|68.27|0
1626978160000|2021-07-22 18:22:40|70.07|68.27|70.11|68.31|70.11|68.31|69.98|68.18|0
1626978170000|2021-07-22 18:22:50|70.07|68.27|70.15|68.35|70.15|68.35|70.07|68.27|0
1626978180000|2021-07-22 18:23:00|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626978190000|2021-07-22 18:23:10|70.15|68.35|70.24|68.44|70.24|68.44|70.15|68.35|0
1626978200000|2021-07-22 18:23:20|70.15|68.35|70.15|68.35|70.24|68.44|70.15|68.35|0
1626978220000|2021-07-22 18:23:40|70.2|68.4|70.24|68.44|70.24|68.44|70.15|68.35|0
1626978230000|2021-07-22 18:23:50|70.15|68.35|70.15|68.35|70.15|68.35|70.07|68.27|0
1626978240000|2021-07-22 18:24:00|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626978250000|2021-07-22 18:24:10|70.07|68.27|69.98|68.18|70.07|68.27|69.98|68.18|0
1626978260000|2021-07-22 18:24:20|69.89|68.09|69.89|68.09|69.89|68.09|69.89|68.09|0
1626978270000|2021-07-22 18:24:30|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626978280000|2021-07-22 18:24:40|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626978300000|2021-07-22 18:25:00|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626978310000|2021-07-22 18:25:10|69.89|68.09|69.98|68.18|69.98|68.18|69.89|68.09|0
1626978320000|2021-07-22 18:25:20|69.89|68.09|69.94|68.14|69.94|68.14|69.89|68.09|0
1626978330000|2021-07-22 18:25:30|69.98|68.18|69.98|68.18|69.98|68.18|69.89|68.09|0
1626978340000|2021-07-22 18:25:40|69.94|68.14|69.98|68.18|69.98|68.18|69.94|68.14|0
1626978350000|2021-07-22 18:25:50|69.89|68.09|69.98|68.18|69.98|68.18|69.89|68.09|0
1626978360000|2021-07-22 18:26:00|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978370000|2021-07-22 18:26:10|69.98|68.18|70.06|68.26|70.06|68.26|69.98|68.18|0
1626978380000|2021-07-22 18:26:20|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626978390000|2021-07-22 18:26:30|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626978410000|2021-07-22 18:26:50|70.06|68.26|70.15|68.35|70.15|68.35|70.06|68.26|0
1626978420000|2021-07-22 18:27:00|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978450000|2021-07-22 18:27:30|70.15|68.35|70.06|68.26|70.15|68.35|70.06|68.26|0
1626978470000|2021-07-22 18:27:50|70.15|68.35|70.06|68.26|70.15|68.35|70.06|68.26|0
1626978480000|2021-07-22 18:28:00|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626978490000|2021-07-22 18:28:10|70.06|68.26|70.11|68.31|70.11|68.31|70.06|68.26|0
1626978500000|2021-07-22 18:28:20|70.15|68.35|70.06|68.26|70.15|68.35|70.06|68.26|0
1626978510000|2021-07-22 18:28:30|69.98|68.18|70.06|68.26|70.06|68.26|69.98|68.18|0
1626978520000|2021-07-22 18:28:40|69.98|68.18|69.98|68.18|69.98|68.18|69.98|68.18|0
1626978540000|2021-07-22 18:29:00|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978560000|2021-07-22 18:29:20|70.02|68.22|70.02|68.22|70.06|68.26|69.98|68.18|0
1626978570000|2021-07-22 18:29:30|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626978590000|2021-07-22 18:29:50|70.06|68.26|69.98|68.18|70.06|68.26|69.98|68.18|0
1626978610000|2021-07-22 18:30:10|70.02|68.22|70.06|68.26|70.06|68.26|70.02|68.22|0
1626978620000|2021-07-22 18:30:20|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626978650000|2021-07-22 18:30:50|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626978660000|2021-07-22 18:31:00|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1626978680000|2021-07-22 18:31:20|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626978690000|2021-07-22 18:31:30|70.15|68.35|70.15|68.35|70.15|68.35|70.15|68.35|0
1626978720000|2021-07-22 18:32:00|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626978730000|2021-07-22 18:32:10|70.15|68.35|70.06|68.26|70.15|68.35|70.06|68.26|0
1626978740000|2021-07-22 18:32:20|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626978750000|2021-07-22 18:32:30|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978780000|2021-07-22 18:33:00|69.97|68.17|69.97|68.17|70.06|68.26|69.97|68.17|0
1626978790000|2021-07-22 18:33:10|70.02|68.22|69.97|68.17|70.06|68.26|69.97|68.17|0
1626978840000|2021-07-22 18:34:00|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978850000|2021-07-22 18:34:10|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626978870000|2021-07-22 18:34:30|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978880000|2021-07-22 18:34:40|70.14|68.34|70.14|68.34|70.14|68.34|70.06|68.26|0
1626978900000|2021-07-22 18:35:00|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1626978910000|2021-07-22 18:35:10|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626978920000|2021-07-22 18:35:20|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626978930000|2021-07-22 18:35:30|70.14|68.34|70.19|68.39|70.19|68.39|70.14|68.34|0
1626978940000|2021-07-22 18:35:40|70.23|68.43|70.14|68.34|70.23|68.43|70.14|68.34|0
1626978950000|2021-07-22 18:35:50|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626978960000|2021-07-22 18:36:00|69.97|68.17|69.89|68.09|69.97|68.17|69.89|68.09|0
1626978980000|2021-07-22 18:36:20|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626978990000|2021-07-22 18:36:30|69.89|68.09|69.89|68.09|69.89|68.09|69.89|68.09|0
1626979000000|2021-07-22 18:36:40|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626979010000|2021-07-22 18:36:50|70.06|68.26|69.97|68.17|70.06|68.26|69.97|68.17|0
1626979020000|2021-07-22 18:37:00|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626979040000|2021-07-22 18:37:20|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626979050000|2021-07-22 18:37:30|70.1|68.3|70.14|68.34|70.14|68.34|70.06|68.26|0
1626979060000|2021-07-22 18:37:40|70.1|68.3|70.14|68.34|70.14|68.34|70.06|68.26|0
1626979070000|2021-07-22 18:37:50|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626979080000|2021-07-22 18:38:00|70.19|68.39|70.14|68.34|70.23|68.43|70.14|68.34|0
1626979090000|2021-07-22 18:38:10|70.23|68.43|70.23|68.43|70.23|68.43|70.23|68.43|0
1626979100000|2021-07-22 18:38:20|70.14|68.34|70.14|68.34|70.23|68.43|70.14|68.34|0
1626979120000|2021-07-22 18:38:40|70.06|68.26|70.14|68.34|70.14|68.34|70.06|68.26|0
1626979140000|2021-07-22 18:39:00|70.23|68.43|70.23|68.43|70.31|68.51|70.23|68.43|0
1626979150000|2021-07-22 18:39:10|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626979160000|2021-07-22 18:39:20|70.06|68.26|70.06|68.26|70.06|68.26|70.06|68.26|0
1626979170000|2021-07-22 18:39:30|70.05|68.25|70.01|68.21|70.05|68.25|70.01|68.21|0
1626979180000|2021-07-22 18:39:40|70.05|68.25|70.14|68.34|70.14|68.34|70.05|68.25|0
1626979190000|2021-07-22 18:39:50|70.05|68.25|69.97|68.17|70.05|68.25|69.97|68.17|0
1626979200000|2021-07-22 18:40:00|69.88|68.08|69.88|68.08|69.88|68.08|69.8|68|0
1626979210000|2021-07-22 18:40:10|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626979220000|2021-07-22 18:40:20|70.05|68.25|70.14|68.34|70.14|68.34|70.05|68.25|0
1626979230000|2021-07-22 18:40:30|70.23|68.43|70.22|68.42|70.31|68.51|70.22|68.42|0
1626979240000|2021-07-22 18:40:40|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1626979250000|2021-07-22 18:40:50|70.22|68.42|70.31|68.51|70.31|68.51|70.22|68.42|0
1626979260000|2021-07-22 18:41:00|70.4|68.6|70.31|68.51|70.4|68.6|70.31|68.51|0
1626979270000|2021-07-22 18:41:10|70.35|68.55|70.35|68.55|70.35|68.55|70.22|68.42|0
1626979280000|2021-07-22 18:41:20|70.31|68.51|70.31|68.51|70.31|68.51|70.22|68.42|0
1626979290000|2021-07-22 18:41:30|70.22|68.42|70.22|68.42|70.31|68.51|70.22|68.42|0
1626979300000|2021-07-22 18:41:40|70.31|68.51|70.22|68.42|70.31|68.51|70.22|68.42|0
1626979310000|2021-07-22 18:41:50|70.14|68.34|70.22|68.42|70.22|68.42|70.14|68.34|0
1626979330000|2021-07-22 18:42:10|70.14|68.34|70.18|68.38|70.22|68.42|70.14|68.34|0
1626979340000|2021-07-22 18:42:20|70.14|68.34|70.05|68.25|70.14|68.34|70.05|68.25|0
1626979350000|2021-07-22 18:42:30|70.14|68.34|70.1|68.3|70.14|68.34|70.1|68.3|0
1626979360000|2021-07-22 18:42:40|70.14|68.34|70.14|68.34|70.14|68.34|70.1|68.3|0
1626979370000|2021-07-22 18:42:50|70.05|68.25|70.05|68.25|70.05|68.25|70.05|68.25|0
1626979380000|2021-07-22 18:43:00|70.22|68.42|70.22|68.42|70.27|68.47|70.22|68.42|0
1626979400000|2021-07-22 18:43:20|70.27|68.47|70.22|68.42|70.31|68.51|70.22|68.42|0
1626979410000|2021-07-22 18:43:30|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1626979430000|2021-07-22 18:43:50|69.68|67.88|69.68|67.88|69.72|67.92|69.68|67.88|0
1626979440000|2021-07-22 18:44:00|69.59|67.79|69.68|67.88|69.68|67.88|69.59|67.79|0
1626979450000|2021-07-22 18:44:10|69.59|67.79|69.68|67.88|69.68|67.88|69.59|67.79|0
1626979460000|2021-07-22 18:44:20|69.59|67.79|69.59|67.79|69.59|67.79|69.59|67.79|0
1626979470000|2021-07-22 18:44:30|69.51|67.71|69.47|67.67|69.51|67.71|69.47|67.67|0
1626979480000|2021-07-22 18:44:40|69.51|67.71|69.51|67.71|69.51|67.71|69.51|67.71|0
1626979490000|2021-07-22 18:44:50|69.42|67.62|69.42|67.62|69.42|67.62|69.42|67.62|0
1626979510000|2021-07-22 18:45:10|69.34|67.54|69.42|67.62|69.42|67.62|69.34|67.54|0
1626979520000|2021-07-22 18:45:20|69.34|67.54|69.34|67.54|69.34|67.54|69.34|67.54|0
1626979530000|2021-07-22 18:45:30|69.42|67.62|69.34|67.54|69.42|67.62|69.34|67.54|0
1626979540000|2021-07-22 18:45:40|69.25|67.45|69.34|67.54|69.34|67.54|69.25|67.45|0
1626979560000|2021-07-22 18:46:00|69.29|67.49|69.29|67.49|69.29|67.49|69.29|67.49|0
1626979570000|2021-07-22 18:46:10|69.25|67.45|69.34|67.54|69.34|67.54|69.25|67.45|0
1626979580000|2021-07-22 18:46:20|69.25|67.45|69.33|67.53|69.33|67.53|69.25|67.45|0
1626979590000|2021-07-22 18:46:30|69.29|67.49|69.33|67.53|69.33|67.53|69.29|67.49|0
1626979600000|2021-07-22 18:46:40|69.25|67.45|69.21|67.41|69.25|67.45|69.16|67.36|0
1626979610000|2021-07-22 18:46:50|69.16|67.36|69.16|67.36|69.16|67.36|69.16|67.36|0
1626979620000|2021-07-22 18:47:00|69.08|67.28|69|67.2|69.08|67.28|69|67.2|0
1626979630000|2021-07-22 18:47:10|68.95|67.15|68.83|67.03|69|67.2|68.83|67.03|0
1626979640000|2021-07-22 18:47:20|68.91|67.11|68.87|67.07|68.91|67.11|68.87|67.07|0
1626979650000|2021-07-22 18:47:30|68.91|67.11|68.83|67.03|68.91|67.11|68.83|67.03|0
1626979660000|2021-07-22 18:47:40|68.74|66.94|68.91|67.11|68.91|67.11|68.74|66.94|0
1626979670000|2021-07-22 18:47:50|68.83|67.03|68.83|67.03|68.83|67.03|68.83|67.03|0
1626979680000|2021-07-22 18:48:00|68.74|66.94|68.91|67.11|68.91|67.11|68.74|66.94|0
1626979690000|2021-07-22 18:48:10|68.83|67.03|68.74|66.94|68.83|67.03|68.74|66.94|0
1626979700000|2021-07-22 18:48:20|68.83|67.03|68.74|66.94|68.83|67.03|68.74|66.94|0
1626979710000|2021-07-22 18:48:30|68.83|67.03|68.74|66.94|68.83|67.03|68.74|66.94|0
1626979730000|2021-07-22 18:48:50|68.82|67.02|68.82|67.02|68.82|67.02|68.82|67.02|0
1626979740000|2021-07-22 18:49:00|68.91|67.11|68.91|67.11|68.91|67.11|68.82|67.02|0
1626979760000|2021-07-22 18:49:20|68.99|67.19|68.99|67.19|68.99|67.19|68.99|67.19|0
1626979770000|2021-07-22 18:49:30|69.08|67.28|69.08|67.28|69.08|67.28|69.08|67.28|0
1626979780000|2021-07-22 18:49:40|69.16|67.36|69.33|67.53|69.33|67.53|69.16|67.36|0
1626979790000|2021-07-22 18:49:50|69.25|67.45|69.25|67.45|69.25|67.45|69.25|67.45|0
1626979800000|2021-07-22 18:50:00|69.16|67.36|69.16|67.36|69.16|67.36|69.08|67.28|0
1626979810000|2021-07-22 18:50:10|69.08|67.28|69.25|67.45|69.25|67.45|69.08|67.28|0
1626979820000|2021-07-22 18:50:20|69.33|67.53|69.33|67.53|69.33|67.53|69.33|67.53|0
1626979830000|2021-07-22 18:50:30|69.25|67.45|69.25|67.45|69.33|67.53|69.25|67.45|0
1626979840000|2021-07-22 18:50:40|69.16|67.36|69.16|67.36|69.16|67.36|69.08|67.28|0
1626979850000|2021-07-22 18:50:50|69.12|67.32|69.08|67.28|69.12|67.32|69.08|67.28|0
1626979860000|2021-07-22 18:51:00|68.99|67.19|68.99|67.19|68.99|67.19|68.99|67.19|0
1626979880000|2021-07-22 18:51:20|69.04|67.24|69.08|67.28|69.08|67.28|69.04|67.24|0
1626979900000|2021-07-22 18:51:40|69.12|67.32|69.16|67.36|69.16|67.36|69.12|67.32|0
1626979910000|2021-07-22 18:51:50|69.25|67.45|69.42|67.62|69.42|67.62|69.25|67.45|0
1626979920000|2021-07-22 18:52:00|69.5|67.7|69.42|67.62|69.5|67.7|69.42|67.62|0
1626979940000|2021-07-22 18:52:20|69.33|67.53|69.33|67.53|69.33|67.53|69.33|67.53|0
1626979950000|2021-07-22 18:52:30|69.42|67.62|69.33|67.53|69.42|67.62|69.33|67.53|0
1626979960000|2021-07-22 18:52:40|69.42|67.62|69.5|67.7|69.5|67.7|69.42|67.62|0
1626979970000|2021-07-22 18:52:50|69.46|67.66|69.42|67.62|69.5|67.7|69.42|67.62|0
1626979980000|2021-07-22 18:53:00|69.37|67.57|69.42|67.62|69.42|67.62|69.37|67.57|0
1626979990000|2021-07-22 18:53:10|69.33|67.53|69.33|67.53|69.33|67.53|69.33|67.53|0
1626980000000|2021-07-22 18:53:20|69.42|67.62|69.42|67.62|69.42|67.62|69.42|67.62|0
1626980020000|2021-07-22 18:53:40|69.33|67.53|69.25|67.45|69.33|67.53|69.25|67.45|0
1626980030000|2021-07-22 18:53:50|69.16|67.36|69.16|67.36|69.16|67.36|69.16|67.36|0
1626980040000|2021-07-22 18:54:00|69.2|67.4|69.24|67.44|69.25|67.45|69.2|67.4|0
1626980050000|2021-07-22 18:54:10|69.33|67.53|69.33|67.53|69.33|67.53|69.33|67.53|0
1626980060000|2021-07-22 18:54:20|69.24|67.44|69.33|67.53|69.33|67.53|69.24|67.44|0
1626980070000|2021-07-22 18:54:30|69.24|67.44|69.24|67.44|69.33|67.53|69.24|67.44|0
1626980080000|2021-07-22 18:54:40|69.33|67.53|69.24|67.44|69.33|67.53|69.24|67.44|0
1626980090000|2021-07-22 18:54:50|69.16|67.36|69.24|67.44|69.24|67.44|69.16|67.36|0
1626980100000|2021-07-22 18:55:00|69.16|67.36|69.24|67.44|69.24|67.44|69.16|67.36|0
1626980110000|2021-07-22 18:55:10|69.29|67.49|69.33|67.53|69.33|67.53|69.29|67.49|0
1626980120000|2021-07-22 18:55:20|69.41|67.61|69.24|67.44|69.41|67.61|69.24|67.44|0
1626980130000|2021-07-22 18:55:30|69.16|67.36|69.16|67.36|69.16|67.36|69.16|67.36|0
1626980140000|2021-07-22 18:55:40|69.07|67.27|69.07|67.27|69.07|67.27|69.07|67.27|0
1626980150000|2021-07-22 18:55:50|69.03|67.23|68.99|67.19|69.03|67.23|68.99|67.19|0
1626980160000|2021-07-22 18:56:00|69.07|67.27|68.99|67.19|69.07|67.27|68.99|67.19|0
1626980170000|2021-07-22 18:56:10|68.95|67.15|68.9|67.1|68.95|67.15|68.9|67.1|0
1626980180000|2021-07-22 18:56:20|68.82|67.02|68.82|67.02|68.9|67.1|68.82|67.02|0
1626980190000|2021-07-22 18:56:30|68.9|67.1|68.9|67.1|68.9|67.1|68.9|67.1|0
1626980210000|2021-07-22 18:56:50|68.95|67.15|68.9|67.1|68.99|67.19|68.9|67.1|0
1626980220000|2021-07-22 18:57:00|68.99|67.19|68.99|67.19|68.99|67.19|68.99|67.19|0
1626980230000|2021-07-22 18:57:10|69.07|67.27|69.07|67.27|69.07|67.27|69.07|67.27|0
1626980240000|2021-07-22 18:57:20|68.99|67.19|68.82|67.02|68.99|67.19|68.82|67.02|0
1626980260000|2021-07-22 18:57:40|68.9|67.1|68.82|67.02|68.9|67.1|68.82|67.02|0
1626980270000|2021-07-22 18:57:50|68.9|67.1|68.99|67.19|68.99|67.19|68.9|67.1|0
1626980280000|2021-07-22 18:58:00|68.95|67.15|68.99|67.19|68.99|67.19|68.9|67.1|0
1626980290000|2021-07-22 18:58:10|68.9|67.1|68.99|67.19|68.99|67.19|68.9|67.1|0
1626980300000|2021-07-22 18:58:20|68.9|67.1|68.9|67.1|68.9|67.1|68.9|67.1|0
1626980310000|2021-07-22 18:58:30|68.99|67.19|68.9|67.1|68.99|67.19|68.9|67.1|0
1626980320000|2021-07-22 18:58:40|68.82|67.02|68.82|67.02|68.82|67.02|68.82|67.02|0
1626980330000|2021-07-22 18:58:50|68.73|66.93|68.65|66.85|68.73|66.93|68.65|66.85|0
1626980340000|2021-07-22 18:59:00|68.56|66.76|68.56|66.76|68.56|66.76|68.56|66.76|0
1626980350000|2021-07-22 18:59:10|68.65|66.85|68.56|66.76|68.65|66.85|68.56|66.76|0
1626980360000|2021-07-22 18:59:20|68.65|66.85|68.56|66.76|68.65|66.85|68.56|66.76|0
1626980370000|2021-07-22 18:59:30|68.73|66.93|68.56|66.76|68.73|66.93|68.56|66.76|0
1626980380000|2021-07-22 18:59:40|68.65|66.85|68.56|66.76|68.65|66.85|68.56|66.76|0
1626980410000|2021-07-22 19:00:10|68.65|66.85|68.48|66.68|68.65|66.85|68.48|66.68|0
1626980420000|2021-07-22 19:00:20|68.56|66.76|68.65|66.85|68.65|66.85|68.56|66.76|0
1626980430000|2021-07-22 19:00:30|68.73|66.93|68.9|67.1|68.9|67.1|68.73|66.93|0
1626980450000|2021-07-22 19:00:50|68.82|67.02|68.82|67.02|68.82|67.02|68.73|66.93|0
1626980460000|2021-07-22 19:01:00|68.73|66.93|68.82|67.02|68.82|67.02|68.73|66.93|0
1626980470000|2021-07-22 19:01:10|68.9|67.1|68.82|67.02|68.9|67.1|68.82|67.02|0
1626980480000|2021-07-22 19:01:20|68.73|66.93|68.82|67.02|68.82|67.02|68.73|66.93|0
1626980490000|2021-07-22 19:01:30|68.73|66.93|68.73|66.93|68.73|66.93|68.73|66.93|0
1626980500000|2021-07-22 19:01:40|68.82|67.02|68.73|66.93|68.82|67.02|68.73|66.93|0
1626980520000|2021-07-22 19:02:00|68.65|66.85|68.65|66.85|68.65|66.85|68.65|66.85|0
1626980540000|2021-07-22 19:02:20|68.73|66.93|68.73|66.93|68.73|66.93|68.73|66.93|0
1626980560000|2021-07-22 19:02:40|68.65|66.85|68.65|66.85|68.65|66.85|68.65|66.85|0
1626980570000|2021-07-22 19:02:50|68.73|66.93|68.65|66.85|68.73|66.93|68.65|66.85|0
1626980580000|2021-07-22 19:03:00|68.73|66.93|68.73|66.93|68.73|66.93|68.65|66.85|0
1626980610000|2021-07-22 19:03:30|68.82|67.02|68.73|66.93|68.82|67.02|68.73|66.93|0
1626980620000|2021-07-22 19:03:40|68.82|67.02|68.73|66.93|68.82|67.02|68.73|66.93|0
1626980630000|2021-07-22 19:03:50|68.82|67.02|68.81|67.01|68.82|67.02|68.81|67.01|0
1626980640000|2021-07-22 19:04:00|68.73|66.93|68.73|66.93|68.81|67.01|68.73|66.93|0
1626980670000|2021-07-22 19:04:30|68.81|67.01|68.65|66.85|68.81|67.01|68.65|66.85|0
1626980680000|2021-07-22 19:04:40|68.73|66.93|68.73|66.93|68.73|66.93|68.73|66.93|0
1626980710000|2021-07-22 19:05:10|68.81|67.01|68.81|67.01|68.81|67.01|68.81|67.01|0
1626980720000|2021-07-22 19:05:20|68.77|66.97|68.81|67.01|68.81|67.01|68.73|66.93|0
1626980730000|2021-07-22 19:05:30|68.73|66.93|68.73|66.93|68.73|66.93|68.73|66.93|0
1626980740000|2021-07-22 19:05:40|68.81|67.01|68.81|67.01|68.81|67.01|68.73|66.93|0
1626980750000|2021-07-22 19:05:50|68.9|67.1|68.81|67.01|68.9|67.1|68.81|67.01|0
1626980760000|2021-07-22 19:06:00|68.9|67.1|68.9|67.1|68.9|67.1|68.9|67.1|0
1626980770000|2021-07-22 19:06:10|68.98|67.18|69.07|67.27|69.07|67.27|68.98|67.18|0
1626980780000|2021-07-22 19:06:20|68.98|67.18|69.07|67.27|69.07|67.27|68.98|67.18|0
1626980790000|2021-07-22 19:06:30|69.15|67.35|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980800000|2021-07-22 19:06:40|69.2|67.4|69.15|67.35|69.2|67.4|69.15|67.35|0
1626980810000|2021-07-22 19:06:50|69.24|67.44|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980820000|2021-07-22 19:07:00|69.32|67.52|69.24|67.44|69.32|67.52|69.24|67.44|0
1626980830000|2021-07-22 19:07:10|69.2|67.4|69.2|67.4|69.2|67.4|69.2|67.4|0
1626980840000|2021-07-22 19:07:20|69.24|67.44|69.15|67.35|69.24|67.44|69.15|67.35|0
1626980850000|2021-07-22 19:07:30|69.24|67.44|69.24|67.44|69.24|67.44|69.24|67.44|0
1626980860000|2021-07-22 19:07:40|69.32|67.52|69.32|67.52|69.32|67.52|69.32|67.52|0
1626980890000|2021-07-22 19:08:10|69.24|67.44|69.15|67.35|69.24|67.44|69.15|67.35|0
1626980900000|2021-07-22 19:08:20|69.11|67.31|69.11|67.31|69.11|67.31|69.11|67.31|0
1626980910000|2021-07-22 19:08:30|69.15|67.35|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980920000|2021-07-22 19:08:40|69.15|67.35|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980930000|2021-07-22 19:08:50|69.15|67.35|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980940000|2021-07-22 19:09:00|69.15|67.35|69.24|67.44|69.24|67.44|69.15|67.35|0
1626980950000|2021-07-22 19:09:10|69.32|67.52|69.32|67.52|69.32|67.52|69.32|67.52|0
1626980960000|2021-07-22 19:09:20|69.24|67.44|69.23|67.43|69.24|67.44|69.15|67.35|0
1626980970000|2021-07-22 19:09:30|69.15|67.35|69.23|67.43|69.23|67.43|69.15|67.35|0
1626980980000|2021-07-22 19:09:40|69.15|67.35|69.15|67.35|69.15|67.35|69.07|67.27|0
1626980990000|2021-07-22 19:09:50|69.23|67.43|69.23|67.43|69.23|67.43|69.23|67.43|0
1626981000000|2021-07-22 19:10:00|69.32|67.52|69.32|67.52|69.32|67.52|69.32|67.52|0
1626981010000|2021-07-22 19:10:10|69.23|67.43|69.15|67.35|69.23|67.43|69.15|67.35|0
1626981030000|2021-07-22 19:10:30|69.23|67.43|69.15|67.35|69.23|67.43|69.15|67.35|0
1626981040000|2021-07-22 19:10:40|69.23|67.43|69.32|67.52|69.32|67.52|69.23|67.43|0
1626981050000|2021-07-22 19:10:50|69.4|67.6|69.49|67.69|69.49|67.69|69.4|67.6|0
1626981080000|2021-07-22 19:11:20|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626981090000|2021-07-22 19:11:30|69.49|67.69|69.4|67.6|69.49|67.69|69.4|67.6|0
1626981100000|2021-07-22 19:11:40|69.45|67.65|69.4|67.6|69.45|67.65|69.4|67.6|0
1626981110000|2021-07-22 19:11:50|69.49|67.69|69.49|67.69|69.49|67.69|69.4|67.6|0
1626981120000|2021-07-22 19:12:00|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1626981140000|2021-07-22 19:12:20|69.49|67.69|69.4|67.6|69.49|67.69|69.4|67.6|0
1626981150000|2021-07-22 19:12:30|69.45|67.65|69.4|67.6|69.49|67.69|69.4|67.6|0
1626981160000|2021-07-22 19:12:40|69.32|67.52|69.32|67.52|69.32|67.52|69.32|67.52|0
1626981170000|2021-07-22 19:12:50|69.23|67.43|69.23|67.43|69.23|67.43|69.23|67.43|0
1626981180000|2021-07-22 19:13:00|69.15|67.35|69.86|68.06|69.86|68.06|69.15|67.35|0
1626981190000|2021-07-22 19:13:10|70.41|68.61|71.04|69.24|71.04|69.24|70.41|68.61|0
1626981200000|2021-07-22 19:13:20|71.12|69.32|70.41|68.61|71.12|69.32|70.41|68.61|0
1626981210000|2021-07-22 19:13:30|69.02|67.22|69.71|67.91|69.8|68|69.02|67.22|0
1626981220000|2021-07-22 19:13:40|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981240000|2021-07-22 19:14:00|69.88|68.08|69.88|68.08|69.97|68.17|69.88|68.08|0
1626981250000|2021-07-22 19:14:10|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981260000|2021-07-22 19:14:20|69.71|67.91|69.8|68|69.8|68|69.71|67.91|0
1626981270000|2021-07-22 19:14:30|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626981280000|2021-07-22 19:14:40|69.8|68|69.8|68|69.8|68|69.71|67.91|0
1626981290000|2021-07-22 19:14:50|69.71|67.91|69.8|68|69.8|68|69.71|67.91|0
1626981300000|2021-07-22 19:15:00|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981310000|2021-07-22 19:15:10|69.8|68|69.84|68.04|69.88|68.08|69.8|68|0
1626981320000|2021-07-22 19:15:20|69.88|68.08|69.8|68|69.88|68.08|69.8|68|0
1626981330000|2021-07-22 19:15:30|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626981350000|2021-07-22 19:15:50|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981360000|2021-07-22 19:16:00|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981370000|2021-07-22 19:16:10|69.97|68.17|70.05|68.25|70.05|68.25|69.97|68.17|0
1626981380000|2021-07-22 19:16:20|69.97|68.17|69.97|68.17|69.97|68.17|69.97|68.17|0
1626981390000|2021-07-22 19:16:30|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981400000|2021-07-22 19:16:40|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981410000|2021-07-22 19:16:50|69.88|68.08|69.97|68.17|69.97|68.17|69.88|68.08|0
1626981420000|2021-07-22 19:17:00|69.88|68.08|69.88|68.08|69.88|68.08|69.8|68|0
1626981430000|2021-07-22 19:17:10|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981440000|2021-07-22 19:17:20|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626981450000|2021-07-22 19:17:30|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981460000|2021-07-22 19:17:40|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981470000|2021-07-22 19:17:50|69.8|68|69.8|68|69.8|68|69.8|68|0
1626981480000|2021-07-22 19:18:00|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981490000|2021-07-22 19:18:10|69.8|68|69.88|68.08|69.88|68.08|69.8|68|0
1626981500000|2021-07-22 19:18:20|69.8|68|69.76|67.96|69.8|68|69.71|67.91|0
1626981510000|2021-07-22 19:18:30|69.71|67.91|69.71|67.91|69.8|68|69.71|67.91|0
1626981520000|2021-07-22 19:18:40|69.67|67.87|69.63|67.83|69.71|67.91|69.63|67.83|0
1626981530000|2021-07-22 19:18:50|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626981540000|2021-07-22 19:19:00|69.46|67.66|69.46|67.66|69.46|67.66|69.46|67.66|0
1626981550000|2021-07-22 19:19:10|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626981570000|2021-07-22 19:19:30|69.63|67.83|69.63|67.83|69.63|67.83|69.63|67.83|0
1626981580000|2021-07-22 19:19:40|69.54|67.74|69.63|67.83|69.63|67.83|69.54|67.74|0
1626981590000|2021-07-22 19:19:50|69.54|67.74|69.62|67.82|69.63|67.83|69.54|67.74|0
1626981600000|2021-07-22 19:20:00|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626981620000|2021-07-22 19:20:20|69.62|67.82|69.54|67.74|69.62|67.82|69.54|67.74|0
1626981640000|2021-07-22 19:20:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626981670000|2021-07-22 19:21:10|69.37|67.57|69.45|67.65|69.45|67.65|69.37|67.57|0
1626981680000|2021-07-22 19:21:20|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626981700000|2021-07-22 19:21:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626981710000|2021-07-22 19:21:50|69.37|67.57|69.45|67.65|69.45|67.65|69.37|67.57|0
1626981720000|2021-07-22 19:22:00|69.37|67.57|69.45|67.65|69.45|67.65|69.37|67.57|0
1626981740000|2021-07-22 19:22:20|69.54|67.74|69.58|67.78|69.58|67.78|69.54|67.74|0
1626981750000|2021-07-22 19:22:30|69.62|67.82|69.71|67.91|69.71|67.91|69.62|67.82|0
1626981770000|2021-07-22 19:22:50|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626981780000|2021-07-22 19:23:00|69.71|67.91|69.71|67.91|69.71|67.91|69.71|67.91|0
1626981790000|2021-07-22 19:23:10|69.67|67.87|69.71|67.91|69.71|67.91|69.67|67.87|0
1626981810000|2021-07-22 19:23:30|69.79|67.99|69.79|67.99|69.79|67.99|69.79|67.99|0
1626981830000|2021-07-22 19:23:50|69.88|68.08|69.79|67.99|69.88|68.08|69.79|67.99|0
1626981840000|2021-07-22 19:24:00|69.71|67.91|69.88|68.08|69.88|68.08|69.71|67.91|0
1626981850000|2021-07-22 19:24:10|69.79|67.99|69.79|67.99|69.79|67.99|69.75|67.95|0
1626981860000|2021-07-22 19:24:20|69.88|68.08|69.96|68.16|69.96|68.16|69.88|68.08|0
1626981870000|2021-07-22 19:24:30|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981900000|2021-07-22 19:25:00|69.79|67.99|69.79|67.99|69.88|68.08|69.79|67.99|0
1626981910000|2021-07-22 19:25:10|69.88|68.08|69.88|68.08|69.88|68.08|69.88|68.08|0
1626981920000|2021-07-22 19:25:20|69.79|67.99|69.88|68.08|69.88|68.08|69.71|67.91|0
1626981930000|2021-07-22 19:25:30|69.79|67.99|69.79|67.99|69.79|67.99|69.79|67.99|0
1626981940000|2021-07-22 19:25:40|69.88|68.08|69.71|67.91|69.88|68.08|69.71|67.91|0
1626981950000|2021-07-22 19:25:50|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626981960000|2021-07-22 19:26:00|69.54|67.74|69.54|67.74|69.54|67.74|69.54|67.74|0
1626981970000|2021-07-22 19:26:10|69.62|67.82|69.62|67.82|69.62|67.82|69.54|67.74|0
1626981990000|2021-07-22 19:26:30|69.58|67.78|69.54|67.74|69.58|67.78|69.54|67.74|0
1626982000000|2021-07-22 19:26:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626982030000|2021-07-22 19:27:10|69.37|67.57|69.45|67.65|69.45|67.65|69.37|67.57|0
1626982040000|2021-07-22 19:27:20|69.54|67.74|69.62|67.82|69.62|67.82|69.54|67.74|0
1626982050000|2021-07-22 19:27:30|69.54|67.74|69.45|67.65|69.54|67.74|69.45|67.65|0
1626982060000|2021-07-22 19:27:40|69.49|67.69|69.53|67.73|69.53|67.73|69.49|67.69|0
1626982070000|2021-07-22 19:27:50|69.62|67.82|69.62|67.82|69.7|67.9|69.62|67.82|0
1626982080000|2021-07-22 19:28:00|69.7|67.9|69.62|67.82|69.7|67.9|69.53|67.73|0
1626982090000|2021-07-22 19:28:10|69.7|67.9|69.62|67.82|69.7|67.9|69.62|67.82|0
1626982100000|2021-07-22 19:28:20|69.53|67.73|69.62|67.82|69.62|67.82|69.53|67.73|0
1626982110000|2021-07-22 19:28:30|69.58|67.78|69.53|67.73|69.58|67.78|69.53|67.73|0
1626982120000|2021-07-22 19:28:40|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626982130000|2021-07-22 19:28:50|69.53|67.73|69.45|67.65|69.53|67.73|69.45|67.65|0
1626982140000|2021-07-22 19:29:00|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626982150000|2021-07-22 19:29:10|69.58|67.78|69.53|67.73|69.58|67.78|69.53|67.73|0
1626982160000|2021-07-22 19:29:20|69.45|67.65|69.45|67.65|69.45|67.65|69.45|67.65|0
1626982170000|2021-07-22 19:29:30|69.53|67.73|69.53|67.73|69.53|67.73|69.53|67.73|0
1626982180000|2021-07-22 19:29:40|69.62|67.82|69.62|67.82|69.62|67.82|69.62|67.82|0
1626982200000|2021-07-22 19:30:00|69.7|67.9|69.7|67.9|69.7|67.9|69.7|67.9|0
1626982220000|2021-07-22 19:30:20|69.79|67.99|70.04|68.24|70.04|68.24|69.79|67.99|0
1626982230000|2021-07-22 19:30:30|69.96|68.16|70.21|68.41|70.21|68.41|69.96|68.16|0
1626982240000|2021-07-22 19:30:40|70.13|68.33|70.3|68.5|70.3|68.5|70.13|68.33|0
1626982250000|2021-07-22 19:30:50|70.21|68.41|70.3|68.5|70.3|68.5|70.21|68.41|0
1626982260000|2021-07-22 19:31:00|70.21|68.41|70.21|68.41|70.21|68.41|70.21|68.41|0
1626982270000|2021-07-22 19:31:10|70.3|68.5|70.21|68.41|70.3|68.5|70.21|68.41|0
1626982280000|2021-07-22 19:31:20|70.3|68.5|70.3|68.5|70.3|68.5|70.3|68.5|0
1626982290000|2021-07-22 19:31:30|70.38|68.58|70.56|68.76|70.64|68.84|70.38|68.58|0
1626982300000|2021-07-22 19:31:40|70.64|68.84|70.73|68.93|70.73|68.93|70.64|68.84|0
1626982310000|2021-07-22 19:31:50|70.64|68.84|70.64|68.84|70.64|68.84|70.64|68.84|0
1626982320000|2021-07-22 19:32:00|70.56|68.76|70.38|68.58|70.56|68.76|70.38|68.58|0
1626982330000|2021-07-22 19:32:10|70.3|68.5|70.38|68.58|70.38|68.58|70.3|68.5|0
1626982340000|2021-07-22 19:32:20|70.3|68.5|70.3|68.5|70.38|68.58|70.3|68.5|0
1626982350000|2021-07-22 19:32:30|70.38|68.58|70.3|68.5|70.47|68.67|70.3|68.5|0
1626982360000|2021-07-22 19:32:40|70.47|68.67|70.47|68.67|70.47|68.67|70.38|68.58|0
1626982370000|2021-07-22 19:32:50|70.56|68.76|70.56|68.76|70.64|68.84|70.56|68.76|0
1626982380000|2021-07-22 19:33:00|70.6|68.8|70.6|68.8|70.6|68.8|70.6|68.8|0
1626982390000|2021-07-22 19:33:10|70.73|68.93|70.73|68.93|70.81|69.01|70.73|68.93|0
1626982400000|2021-07-22 19:33:20|70.64|68.84|70.56|68.76|70.64|68.84|70.56|68.76|0
1626982410000|2021-07-22 19:33:30|70.55|68.75|70.38|68.58|70.55|68.75|70.38|68.58|0
1626982420000|2021-07-22 19:33:40|70.47|68.67|70.47|68.67|70.47|68.67|70.47|68.67|0
1626982430000|2021-07-22 19:33:50|70.38|68.58|70.38|68.58|70.47|68.67|70.38|68.58|0
1626982440000|2021-07-22 19:34:00|70.3|68.5|70.3|68.5|70.38|68.58|70.3|68.5|0
1626982450000|2021-07-22 19:34:10|70.21|68.41|70.21|68.41|70.21|68.41|70.21|68.41|0
1626982460000|2021-07-22 19:34:20|70.17|68.37|70.13|68.33|70.17|68.37|70.13|68.33|0
1626982470000|2021-07-22 19:34:30|70.21|68.41|70.21|68.41|70.21|68.41|70.17|68.37|0
1626982480000|2021-07-22 19:34:40|70.13|68.33|70.21|68.41|70.21|68.41|70.13|68.33|0
1626982490000|2021-07-22 19:34:50|70.3|68.5|70.38|68.58|70.38|68.58|70.3|68.5|0
1626982500000|2021-07-22 19:35:00|70.3|68.5|70.38|68.58|70.38|68.58|70.21|68.41|0
1626982510000|2021-07-22 19:35:10|70.3|68.5|70.38|68.58|70.38|68.58|70.3|68.5|0
1626982520000|2021-07-22 19:35:20|70.34|68.54|70.3|68.5|70.34|68.54|70.21|68.41|0
1626982530000|2021-07-22 19:35:30|70.38|68.58|70.55|68.75|70.55|68.75|70.38|68.58|0
1626982540000|2021-07-22 19:35:40|70.47|68.67|70.47|68.67|70.47|68.67|70.47|68.67|0
1626982550000|2021-07-22 19:35:50|70.55|68.75|70.55|68.75|70.55|68.75|70.55|68.75|0
1626982560000|2021-07-22 19:36:00|70.64|68.84|70.64|68.84|70.64|68.84|70.64|68.84|0
1626982570000|2021-07-22 19:36:10|70.72|68.92|70.72|68.92|70.72|68.92|70.64|68.84|0
1626982580000|2021-07-22 19:36:20|70.64|68.84|70.72|68.92|70.72|68.92|70.6|68.8|0
1626982600000|2021-07-22 19:36:40|70.81|69.01|70.72|68.92|70.81|69.01|70.72|68.92|0
1626982610000|2021-07-22 19:36:50|70.64|68.84|70.64|68.84|70.72|68.92|70.64|68.84|0
1626982630000|2021-07-22 19:37:10|70.72|68.92|70.64|68.84|70.72|68.92|70.64|68.84|0
1626982640000|2021-07-22 19:37:20|70.55|68.75|70.64|68.84|70.64|68.84|70.55|68.75|0
1626982650000|2021-07-22 19:37:30|70.55|68.75|70.55|68.75|70.55|68.75|70.55|68.75|0
1626982660000|2021-07-22 19:37:40|70.47|68.67|70.55|68.75|70.55|68.75|70.47|68.67|0
1626982670000|2021-07-22 19:37:50|70.64|68.84|70.64|68.84|70.64|68.84|70.64|68.84|0
1626982690000|2021-07-22 19:38:10|70.72|68.92|70.72|68.92|70.72|68.92|70.72|68.92|0
1626982700000|2021-07-22 19:38:20|70.64|68.84|70.72|68.92|70.72|68.92|70.64|68.84|0
1626982710000|2021-07-22 19:38:30|70.81|69.01|70.72|68.92|70.81|69.01|70.72|68.92|0
1626982720000|2021-07-22 19:38:40|70.64|68.84|70.64|68.84|70.64|68.84|70.64|68.84|0
1626982730000|2021-07-22 19:38:50|70.55|68.75|70.64|68.84|70.64|68.84|70.55|68.75|0
1626982740000|2021-07-22 19:39:00|70.55|68.75|70.64|68.84|70.64|68.84|70.55|68.75|0
1626982750000|2021-07-22 19:39:10|70.55|68.75|70.55|68.75|70.55|68.75|70.55|68.75|0
1626982760000|2021-07-22 19:39:20|70.64|68.84|70.47|68.67|70.64|68.84|70.47|68.67|0
1626982770000|2021-07-22 19:39:30|70.55|68.75|70.47|68.67|70.55|68.75|70.47|68.67|0
1626982780000|2021-07-22 19:39:40|70.55|68.75|70.55|68.75|70.55|68.75|70.47|68.67|0
1626982790000|2021-07-22 19:39:50|70.47|68.67|70.46|68.66|70.55|68.75|70.46|68.66|0
1626982800000|2021-07-22 19:40:00|70.64|68.84|70.55|68.75|70.64|68.84|70.55|68.75|0
1626982810000|2021-07-22 19:40:10|70.46|68.66|70.72|68.92|70.72|68.92|70.46|68.66|0
1626982820000|2021-07-22 19:40:20|70.81|69.01|70.81|69.01|70.89|69.09|70.81|69.01|0
1626982840000|2021-07-22 19:40:40|70.72|68.92|70.81|69.01|70.81|69.01|70.72|68.92|0
1626982850000|2021-07-22 19:40:50|70.72|68.92|70.72|68.92|70.72|68.92|70.64|68.84|0
1626982860000|2021-07-22 19:41:00|70.89|69.09|70.89|69.09|70.89|69.09|70.89|69.09|0
1626982870000|2021-07-22 19:41:10|70.98|69.18|70.89|69.09|70.98|69.18|70.89|69.09|0
1626982880000|2021-07-22 19:41:20|70.81|69.01|70.81|69.01|70.89|69.09|70.81|69.01|0
1626982890000|2021-07-22 19:41:30|70.85|69.05|70.89|69.09|70.89|69.09|70.85|69.05|0
1626982900000|2021-07-22 19:41:40|70.98|69.18|70.94|69.14|70.98|69.18|70.89|69.09|0
1626982910000|2021-07-22 19:41:50|70.98|69.18|70.89|69.09|70.98|69.18|70.89|69.09|0
1626982920000|2021-07-22 19:42:00|70.98|69.18|70.98|69.18|70.98|69.18|70.89|69.09|0
1626982930000|2021-07-22 19:42:10|70.89|69.09|70.89|69.09|70.98|69.18|70.89|69.09|0
1626982940000|2021-07-22 19:42:20|70.98|69.18|70.89|69.09|70.98|69.18|70.89|69.09|0
1626982950000|2021-07-22 19:42:30|70.85|69.05|70.72|68.92|70.85|69.05|70.72|68.92|0
1626982970000|2021-07-22 19:42:50|70.81|69.01|70.81|69.01|70.81|69.01|70.77|68.97|0
1626982980000|2021-07-22 19:43:00|70.89|69.09|70.72|68.92|70.89|69.09|70.72|68.92|0
1626982990000|2021-07-22 19:43:10|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1626983000000|2021-07-22 19:43:20|70.72|68.92|70.72|68.92|70.72|68.92|70.72|68.92|0
1626983010000|2021-07-22 19:43:30|70.63|68.83|70.55|68.75|70.63|68.83|70.55|68.75|0
1626983020000|2021-07-22 19:43:40|70.46|68.66|70.46|68.66|70.46|68.66|70.46|68.66|0
1626983030000|2021-07-22 19:43:50|70.38|68.58|70.46|68.66|70.46|68.66|70.38|68.58|0
1626983040000|2021-07-22 19:44:00|70.55|68.75|70.63|68.83|70.63|68.83|70.55|68.75|0
1626983050000|2021-07-22 19:44:10|70.55|68.75|70.55|68.75|70.55|68.75|70.55|68.75|0
1626983060000|2021-07-22 19:44:20|70.46|68.66|70.46|68.66|70.51|68.71|70.46|68.66|0
1626983070000|2021-07-22 19:44:30|70.38|68.58|70.29|68.49|70.38|68.58|70.29|68.49|0
1626983080000|2021-07-22 19:44:40|70.46|68.66|70.46|68.66|70.46|68.66|70.42|68.62|0
1626983090000|2021-07-22 19:44:50|70.38|68.58|70.38|68.58|70.38|68.58|70.38|68.58|0
1626983100000|2021-07-22 19:45:00|70.29|68.49|70.2|68.4|70.29|68.49|70.2|68.4|0
1626983110000|2021-07-22 19:45:10|70.12|68.32|70.12|68.32|70.12|68.32|70.03|68.23|0
1626983120000|2021-07-22 19:45:20|70.08|68.28|70.12|68.32|70.12|68.32|70.08|68.28|0
1626983130000|2021-07-22 19:45:30|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626983140000|2021-07-22 19:45:40|70.29|68.49|70.29|68.49|70.29|68.49|70.25|68.45|0
1626983150000|2021-07-22 19:45:50|70.2|68.4|70.29|68.49|70.29|68.49|70.2|68.4|0
1626983160000|2021-07-22 19:46:00|70.38|68.58|70.46|68.66|70.46|68.66|70.38|68.58|0
1626983170000|2021-07-22 19:46:10|70.38|68.58|70.29|68.49|70.38|68.58|70.29|68.49|0
1626983180000|2021-07-22 19:46:20|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626983190000|2021-07-22 19:46:30|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626983200000|2021-07-22 19:46:40|70.03|68.23|69.95|68.15|70.03|68.23|69.95|68.15|0
1626983210000|2021-07-22 19:46:50|69.86|68.06|69.86|68.06|69.86|68.06|69.86|68.06|0
1626983220000|2021-07-22 19:47:00|69.95|68.15|69.86|68.06|69.95|68.15|69.86|68.06|0
1626983240000|2021-07-22 19:47:20|69.95|68.15|69.95|68.15|69.95|68.15|69.86|68.06|0
1626983250000|2021-07-22 19:47:30|69.86|68.06|69.91|68.11|69.95|68.15|69.86|68.06|0
1626983260000|2021-07-22 19:47:40|69.86|68.06|69.95|68.15|69.95|68.15|69.86|68.06|0
1626983270000|2021-07-22 19:47:50|69.86|68.06|69.69|67.89|69.86|68.06|69.69|67.89|0
1626983280000|2021-07-22 19:48:00|69.86|68.06|69.86|68.06|69.86|68.06|69.78|67.98|0
1626983290000|2021-07-22 19:48:10|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626983300000|2021-07-22 19:48:20|69.86|68.06|69.86|68.06|69.95|68.15|69.86|68.06|0
1626983310000|2021-07-22 19:48:30|69.78|67.98|69.86|68.06|69.86|68.06|69.78|67.98|0
1626983330000|2021-07-22 19:48:50|69.95|68.15|69.95|68.15|69.95|68.15|69.95|68.15|0
1626983340000|2021-07-22 19:49:00|70.03|68.23|70.12|68.32|70.12|68.32|70.03|68.23|0
1626983350000|2021-07-22 19:49:10|70.2|68.4|70.12|68.32|70.2|68.4|70.12|68.32|0
1626983360000|2021-07-22 19:49:20|70.03|68.23|70.03|68.23|70.12|68.32|70.03|68.23|0
1626983370000|2021-07-22 19:49:30|70.12|68.32|70.12|68.32|70.12|68.32|70.12|68.32|0
1626983380000|2021-07-22 19:49:40|70.03|68.23|70.08|68.28|70.08|68.28|70.03|68.23|0
1626983390000|2021-07-22 19:49:50|70.12|68.32|70.2|68.4|70.2|68.4|70.12|68.32|0
1626983400000|2021-07-22 19:50:00|69.95|68.15|70.03|68.23|70.12|68.32|69.95|68.15|0
1626983410000|2021-07-22 19:50:10|70.12|68.32|70.25|68.45|70.25|68.45|70.12|68.32|0
1626983420000|2021-07-22 19:50:20|70.29|68.49|70.12|68.32|70.29|68.49|70.12|68.32|0
1626983430000|2021-07-22 19:50:30|70.03|68.23|70.2|68.4|70.2|68.4|70.03|68.23|0
1626983440000|2021-07-22 19:50:40|70.12|68.32|70.29|68.49|70.29|68.49|70.12|68.32|0
1626983450000|2021-07-22 19:50:50|70.2|68.4|70.29|68.49|70.29|68.49|70.2|68.4|0
1626983460000|2021-07-22 19:51:00|70.25|68.45|70.29|68.49|70.33|68.53|70.25|68.45|0
1626983470000|2021-07-22 19:51:10|70.46|68.66|70.37|68.57|70.46|68.66|70.37|68.57|0
1626983480000|2021-07-22 19:51:20|70.29|68.49|70.29|68.49|70.37|68.57|70.29|68.49|0
1626983490000|2021-07-22 19:51:30|70.2|68.4|70.29|68.49|70.29|68.49|70.2|68.4|0
1626983500000|2021-07-22 19:51:40|70.24|68.44|70.11|68.31|70.24|68.44|70.11|68.31|0
1626983510000|2021-07-22 19:51:50|70.03|68.23|70.2|68.4|70.2|68.4|70.03|68.23|0
1626983520000|2021-07-22 19:52:00|70.29|68.49|70.29|68.49|70.33|68.53|70.29|68.49|0
1626983530000|2021-07-22 19:52:10|70.37|68.57|70.37|68.57|70.46|68.66|70.37|68.57|0
1626983540000|2021-07-22 19:52:20|70.46|68.66|70.29|68.49|70.46|68.66|70.29|68.49|0
1626983550000|2021-07-22 19:52:30|70.37|68.57|70.37|68.57|70.37|68.57|70.33|68.53|0
1626983560000|2021-07-22 19:52:40|70.29|68.49|70.29|68.49|70.37|68.57|70.29|68.49|0
1626983580000|2021-07-22 19:53:00|70.2|68.4|70.11|68.31|70.29|68.49|70.11|68.31|0
1626983600000|2021-07-22 19:53:20|70.03|68.23|70.11|68.31|70.11|68.31|70.03|68.23|0
1626983610000|2021-07-22 19:53:30|70.07|68.27|70.07|68.27|70.07|68.27|70.07|68.27|0
1626983620000|2021-07-22 19:53:40|70.03|68.23|69.94|68.14|70.03|68.23|69.94|68.14|0
1626983630000|2021-07-22 19:53:50|70.03|68.23|70.11|68.31|70.11|68.31|70.03|68.23|0
1626983640000|2021-07-22 19:54:00|70.03|68.23|70.28|68.48|70.28|68.48|70.03|68.23|0
1626983650000|2021-07-22 19:54:10|70.33|68.53|70.28|68.48|70.33|68.53|70.28|68.48|0
1626983660000|2021-07-22 19:54:20|70.37|68.57|70.11|68.31|70.37|68.57|70.11|68.31|0
1626983670000|2021-07-22 19:54:30|70.2|68.4|70.03|68.23|70.2|68.4|70.03|68.23|0
1626983680000|2021-07-22 19:54:40|69.94|68.14|70.03|68.23|70.03|68.23|69.94|68.14|0
1626983690000|2021-07-22 19:54:50|69.94|68.14|69.94|68.14|69.94|68.14|69.86|68.06|0
1626983700000|2021-07-22 19:55:00|69.86|68.06|69.94|68.14|70.03|68.23|69.86|68.06|0
1626983710000|2021-07-22 19:55:10|69.86|68.06|69.77|67.97|69.86|68.06|69.77|67.97|0
1626983720000|2021-07-22 19:55:20|69.69|67.89|69.77|67.97|69.86|68.06|69.69|67.89|0
1626983730000|2021-07-22 19:55:30|69.86|68.06|69.77|67.97|69.94|68.14|69.77|67.97|0
1626983750000|2021-07-22 19:55:50|69.69|67.89|69.86|68.06|69.86|68.06|69.69|67.89|0
1626983760000|2021-07-22 19:56:00|69.77|67.97|69.6|67.8|69.77|67.97|69.6|67.8|0
1626983770000|2021-07-22 19:56:10|69.52|67.72|69.52|67.72|69.52|67.72|69.52|67.72|0
1626983780000|2021-07-22 19:56:20|69.6|67.8|69.52|67.72|69.6|67.8|69.52|67.72|0
1626983790000|2021-07-22 19:56:30|69.69|67.89|69.6|67.8|69.69|67.89|69.6|67.8|0
1626983800000|2021-07-22 19:56:40|69.69|67.89|69.69|67.89|69.69|67.89|69.6|67.8|0
1626983810000|2021-07-22 19:56:50|69.77|67.97|69.77|67.97|69.77|67.97|69.77|67.97|0
1626983820000|2021-07-22 19:57:00|69.86|68.06|70.03|68.23|70.03|68.23|69.86|68.06|0
1626983830000|2021-07-22 19:57:10|69.94|68.14|70.11|68.31|70.11|68.31|69.94|68.14|0
1626983840000|2021-07-22 19:57:20|70.03|68.23|70.11|68.31|70.11|68.31|70.03|68.23|0
1626983850000|2021-07-22 19:57:30|70.03|68.23|70.03|68.23|70.11|68.31|70.03|68.23|0
1626983860000|2021-07-22 19:57:40|69.94|68.14|69.86|68.06|69.94|68.14|69.86|68.06|0
1626983880000|2021-07-22 19:58:00|69.94|68.14|70.11|68.31|70.11|68.31|69.94|68.14|0
1626983900000|2021-07-22 19:58:20|70.2|68.4|70.11|68.31|70.2|68.4|70.11|68.31|0
1626983910000|2021-07-22 19:58:30|70.03|68.23|70.03|68.23|70.03|68.23|69.94|68.14|0
1626983920000|2021-07-22 19:58:40|69.94|68.14|69.94|68.14|70.03|68.23|69.94|68.14|0
1626983930000|2021-07-22 19:58:50|69.85|68.05|69.85|68.05|69.85|68.05|69.85|68.05|0
1626983940000|2021-07-22 19:59:00|69.77|67.97|70.11|68.31|70.11|68.31|69.77|67.97|0
1626983950000|2021-07-22 19:59:10|70.2|68.4|70.2|68.4|70.2|68.4|70.2|68.4|0
1626983960000|2021-07-22 19:59:20|70.02|68.22|69.94|68.14|70.02|68.22|69.94|68.14|0
1626983970000|2021-07-22 19:59:30|70.02|68.22|69.94|68.14|70.02|68.22|69.85|68.05|0
1626983980000|2021-07-22 19:59:40|69.77|67.97|69.94|68.14|69.94|68.14|69.77|67.97|0
1626983990000|2021-07-22 19:59:50|69.68|67.88|69.68|67.88|69.68|67.88|69.6|67.8|0
1626984000000|2021-07-22 20:00:00|69.6|67.8|69.6|67.8|69.6|67.8|69.6|67.8|0
1626984010000|2021-07-22 20:00:10|69.51|67.71|69.34|67.54|69.51|67.71|69.34|67.54|0
1626984020000|2021-07-22 20:00:20|69.43|67.63|69.26|67.46|69.43|67.63|69.26|67.46|0
1626984030000|2021-07-22 20:00:30|69.34|67.54|69.26|67.46|69.34|67.54|69.26|67.46|0
1626984050000|2021-07-22 20:00:50|69.17|67.37|69.26|67.46|69.26|67.46|69.17|67.37|0
1626984060000|2021-07-22 20:01:00|69.17|67.37|69.09|67.29|69.17|67.37|69.09|67.29|0
1626984070000|2021-07-22 20:01:10|69.01|67.21|68.92|67.12|69.09|67.29|68.92|67.12|0
1626984080000|2021-07-22 20:01:20|69.01|67.21|68.75|66.95|69.01|67.21|68.75|66.95|0
1626984100000|2021-07-22 20:01:40|68.84|67.04|68.75|66.95|68.84|67.04|68.75|66.95|0
1626984110000|2021-07-22 20:01:50|68.67|66.87|68.67|66.87|68.75|66.95|68.67|66.87|0
1626984120000|2021-07-22 20:02:00|68.75|66.95|68.67|66.87|68.75|66.95|68.67|66.87|0
1626984130000|2021-07-22 20:02:10|68.75|66.95|68.75|66.95|68.75|66.95|68.75|66.95|0
1626984150000|2021-07-22 20:02:30|68.67|66.87|68.75|66.95|68.75|66.95|68.67|66.87|0
1626984160000|2021-07-22 20:02:40|68.67|66.87|68.75|66.95|68.75|66.95|68.67|66.87|0
1626984180000|2021-07-22 20:03:00|68.67|66.87|68.75|66.95|68.75|66.95|68.67|66.87|0
1626984240000|2021-07-22 20:04:00|68.67|66.87|68.75|66.95|68.75|66.95|68.67|66.87|0
1626984310000|2021-07-22 20:05:10|68.67|66.87|68.75|66.95|68.75|66.95|68.67|66.87|0
1626984410000|2021-07-22 20:06:50|68.66|66.86|68.66|66.86|68.66|66.86|68.66|66.86|0
1626984440000|2021-07-22 20:07:20|68.58|66.78|68.58|66.78|68.58|66.78|68.58|66.78|0
1626984490000|2021-07-22 20:08:10|68.66|66.86|68.66|66.86|68.66|66.86|68.66|66.86|0
1626984620000|2021-07-22 20:10:20|68.58|66.78|68.58|66.78|68.58|66.78|68.58|66.78|0
1626984740000|2021-07-22 20:12:20|68.66|66.86|68.58|66.78|68.66|66.86|68.58|66.78|0
1626984750000|2021-07-22 20:12:30|68.66|66.86|68.58|66.78|68.66|66.86|68.58|66.78|0
1626984760000|2021-07-22 20:12:40|68.66|66.86|68.66|66.86|68.66|66.86|68.66|66.86|0
1626984770000|2021-07-22 20:12:50|68.58|66.78|68.66|66.86|68.66|66.86|68.58|66.78|0
1626984880000|2021-07-22 20:14:40|68.58|66.78|68.58|66.78|68.58|66.78|68.58|66.78|0
1626984890000|2021-07-22 20:14:50|68.49|66.69|68.58|66.78|68.58|66.78|68.49|66.69|0
1626984910000|2021-07-22 20:15:10|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1626984940000|2021-07-22 20:15:40|68.69|66.49|68.61|66.41|68.69|66.49|68.61|66.41|0
1626984950000|2021-07-22 20:15:50|68.52|66.32|68.52|66.32|68.52|66.32|68.52|66.32|0
1626984980000|2021-07-22 20:16:20|68.44|66.24|68.44|66.24|68.44|66.24|68.44|66.24|0
1626984990000|2021-07-22 20:16:30|68.36|66.16|68.36|66.16|68.36|66.16|68.36|66.16|0
1626985000000|2021-07-22 20:16:40|68.27|66.07|68.27|66.07|68.27|66.07|68.27|66.07|0
1626985030000|2021-07-22 20:17:10|68.19|65.99|68.19|65.99|68.19|65.99|68.19|65.99|0
1626985070000|2021-07-22 20:17:50|68.27|66.07|68.27|66.07|68.27|66.07|68.27|66.07|0
1626985160000|2021-07-22 20:19:20|68.19|65.99|68.27|66.07|68.27|66.07|68.19|65.99|0
1626985190000|2021-07-22 20:19:50|68.19|65.99|68.19|65.99|68.19|65.99|68.19|65.99|0
1626985230000|2021-07-22 20:20:30|68.1|65.9|68.19|65.99|68.19|65.99|68.1|65.9|0
1626985240000|2021-07-22 20:20:40|68.1|65.9|68.19|65.99|68.19|65.99|68.1|65.9|0
1626985260000|2021-07-22 20:21:00|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1626985310000|2021-07-22 20:21:50|68.19|65.99|68.1|65.9|68.19|65.99|68.1|65.9|0
1626985320000|2021-07-22 20:22:00|68.02|65.82|68.02|65.82|68.02|65.82|68.02|65.82|0
1626985380000|2021-07-22 20:23:00|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1626985400000|2021-07-22 20:23:20|67.85|65.65|67.85|65.65|67.85|65.65|67.85|65.65|0
1626985440000|2021-07-22 20:24:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1626985460000|2021-07-22 20:24:20|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1626985470000|2021-07-22 20:24:30|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1626985510000|2021-07-22 20:25:10|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1626985540000|2021-07-22 20:25:40|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1626985550000|2021-07-22 20:25:50|67.68|65.48|67.6|65.4|67.68|65.48|67.6|65.4|0
1626985580000|2021-07-22 20:26:20|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1626985590000|2021-07-22 20:26:30|67.43|65.23|67.35|65.15|67.43|65.23|67.35|65.15|0
1626985600000|2021-07-22 20:26:40|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985620000|2021-07-22 20:27:00|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1626985630000|2021-07-22 20:27:10|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985670000|2021-07-22 20:27:50|67.35|65.15|67.43|65.23|67.43|65.23|67.35|65.15|0
1626985680000|2021-07-22 20:28:00|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1626985800000|2021-07-22 20:30:00|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985810000|2021-07-22 20:30:10|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1626985830000|2021-07-22 20:30:30|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985850000|2021-07-22 20:30:50|67.31|65.11|67.27|65.07|67.35|65.15|67.27|65.07|0
1626985870000|2021-07-22 20:31:10|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1626985910000|2021-07-22 20:31:50|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985920000|2021-07-22 20:32:00|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1626985930000|2021-07-22 20:32:10|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1626985940000|2021-07-22 20:32:20|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1626986000000|2021-07-22 20:33:20|67.26|65.06|67.26|65.06|67.26|65.06|67.26|65.06|0
1626986120000|2021-07-22 20:35:20|67.35|65.15|67.26|65.06|67.35|65.15|67.26|65.06|0
1626986140000|2021-07-22 20:35:40|67.35|65.15|67.35|65.15|67.35|65.15|67.26|65.06|0
1626986150000|2021-07-22 20:35:50|67.26|65.06|67.35|65.15|67.35|65.15|67.26|65.06|0
1626986190000|2021-07-22 20:36:30|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1626986350000|2021-07-22 20:39:10|67.26|65.06|67.26|65.06|67.26|65.06|67.26|65.06|0
1626986390000|2021-07-22 20:39:50|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1626986410000|2021-07-22 20:40:10|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1626986420000|2021-07-22 20:40:20|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1626986430000|2021-07-22 20:40:30|66.93|64.73|67.01|64.81|67.01|64.81|66.93|64.73|0
1626986450000|2021-07-22 20:40:50|67.09|64.89|67.01|64.81|67.09|64.89|67.01|64.81|0
1626986480000|2021-07-22 20:41:20|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1626986510000|2021-07-22 20:41:50|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1626986530000|2021-07-22 20:42:10|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1626986540000|2021-07-22 20:42:20|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1626986550000|2021-07-22 20:42:30|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1626986580000|2021-07-22 20:43:00|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1626986590000|2021-07-22 20:43:10|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1626986600000|2021-07-22 20:43:20|67.01|64.81|66.93|64.73|67.01|64.81|66.93|64.73|0
1626986650000|2021-07-22 20:44:10|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1626986670000|2021-07-22 20:44:30|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1626986700000|2021-07-22 20:45:00|66.84|64.64|66.76|64.56|66.84|64.64|66.76|64.56|0
1626986710000|2021-07-22 20:45:10|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1626986720000|2021-07-22 20:45:20|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1626986730000|2021-07-22 20:45:30|66.68|64.48|66.68|64.48|66.68|64.48|66.6|64.4|0
1626986740000|2021-07-22 20:45:40|66.6|64.4|66.68|64.48|66.68|64.48|66.6|64.4|0
1626986760000|2021-07-22 20:46:00|66.6|64.4|66.52|64.32|66.6|64.4|66.52|64.32|0
1626986770000|2021-07-22 20:46:10|66.6|64.4|66.19|63.99|66.6|64.4|66.19|63.99|0
1626986780000|2021-07-22 20:46:20|66.27|64.07|66.19|63.99|66.27|64.07|66.19|63.99|0
1626986790000|2021-07-22 20:46:30|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1626986800000|2021-07-22 20:46:40|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1626986810000|2021-07-22 20:46:50|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1626986820000|2021-07-22 20:47:00|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1626986840000|2021-07-22 20:47:20|66.19|63.99|66.27|64.07|66.27|64.07|66.19|63.99|0
1626986850000|2021-07-22 20:47:30|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1626986870000|2021-07-22 20:47:50|66.27|64.07|66.35|64.15|66.35|64.15|66.27|64.07|0
1626986880000|2021-07-22 20:48:00|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1626986890000|2021-07-22 20:48:10|66.23|64.03|66.19|63.99|66.23|64.03|66.19|63.99|0
1626986930000|2021-07-22 20:48:50|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1626986940000|2021-07-22 20:49:00|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1626987060000|2021-07-22 20:51:00|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1626987080000|2021-07-22 20:51:20|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1626987110000|2021-07-22 20:51:50|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1626987150000|2021-07-22 20:52:30|66.35|64.15|66.27|64.07|66.35|64.15|66.27|64.07|0
1626987170000|2021-07-22 20:52:50|66.23|64.03|66.18|63.98|66.23|64.03|66.18|63.98|0
1626987180000|2021-07-22 20:53:00|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987200000|2021-07-22 20:53:20|66.02|63.82|66.1|63.9|66.1|63.9|66.02|63.82|0
1626987280000|2021-07-22 20:54:40|66.06|63.86|66.02|63.82|66.1|63.9|66.02|63.82|0
1626987300000|2021-07-22 20:55:00|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987310000|2021-07-22 20:55:10|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626987320000|2021-07-22 20:55:20|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987340000|2021-07-22 20:55:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1626987390000|2021-07-22 20:56:30|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1626987420000|2021-07-22 20:57:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626987430000|2021-07-22 20:57:10|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1626987440000|2021-07-22 20:57:20|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987450000|2021-07-22 20:57:30|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626987500000|2021-07-22 20:58:20|66.14|63.94|66.18|63.98|66.18|63.98|66.14|63.94|0
1626987540000|2021-07-22 20:59:00|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987550000|2021-07-22 20:59:10|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626987570000|2021-07-22 20:59:30|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987580000|2021-07-22 20:59:40|66.06|63.86|66.02|63.82|66.06|63.86|66.02|63.82|0
1626987590000|2021-07-22 20:59:50|66.06|63.86|66.03|63.83|66.06|63.86|65.98|63.78|0
1626987600000|2021-07-22 21:00:00|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626987610000|2021-07-22 21:00:10|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1626987620000|2021-07-22 21:00:20|66.1|63.9|66.09|63.89|66.1|63.9|66.09|63.89|0
1626987660000|2021-07-22 21:01:00|66.06|63.86|66.02|63.82|66.06|63.86|66.02|63.82|0
1626987680000|2021-07-22 21:01:20|66.08|63.88|66.12|63.92|66.12|63.92|66.08|63.88|0
1626987690000|2021-07-22 21:01:30|66.1|63.9|66.14|63.94|66.15|63.95|66.1|63.9|0
1626987720000|2021-07-22 21:02:00|66.16|63.96|66.08|63.88|66.16|63.96|66.08|63.88|0
1626987730000|2021-07-22 21:02:10|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626987740000|2021-07-22 21:02:20|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1626987750000|2021-07-22 21:02:30|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626987770000|2021-07-22 21:02:50|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1626987870000|2021-07-22 21:04:30|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626987890000|2021-07-22 21:04:50|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1626987900000|2021-07-22 21:05:00|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1626987910000|2021-07-22 21:05:10|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626987920000|2021-07-22 21:05:20|66.16|63.96|66.11|63.91|66.16|63.96|66.11|63.91|0
1626987950000|2021-07-22 21:05:50|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1626987970000|2021-07-22 21:06:10|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1626987980000|2021-07-22 21:06:20|66.22|64.02|66.23|64.03|66.23|64.03|66.22|64.02|0
1626987990000|2021-07-22 21:06:30|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1626988000000|2021-07-22 21:06:40|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626988030000|2021-07-22 21:07:10|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1626988130000|2021-07-22 21:08:50|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1626988140000|2021-07-22 21:09:00|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1626988160000|2021-07-22 21:09:20|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626988170000|2021-07-22 21:09:30|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1626988230000|2021-07-22 21:10:30|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1626988290000|2021-07-22 21:11:30|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1626988300000|2021-07-22 21:11:40|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1626988320000|2021-07-22 21:12:00|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1626988330000|2021-07-22 21:12:10|65.81|63.61|65.85|63.65|65.85|63.65|65.81|63.61|0
1626988380000|2021-07-22 21:13:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1626988400000|2021-07-22 21:13:20|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626988410000|2021-07-22 21:13:30|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1626988480000|2021-07-22 21:14:40|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1626988490000|2021-07-22 21:14:50|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1626988500000|2021-07-22 21:15:00|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1626988550000|2021-07-22 21:15:50|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626988560000|2021-07-22 21:16:00|65.97|63.77|65.98|63.78|65.98|63.78|65.97|63.77|0
1626988580000|2021-07-22 21:16:20|66.01|63.81|66.06|63.86|66.06|63.86|66.01|63.81|0
1626988600000|2021-07-22 21:16:40|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1626988610000|2021-07-22 21:16:50|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1626988650000|2021-07-22 21:17:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626988730000|2021-07-22 21:18:50|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1626988760000|2021-07-22 21:19:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1626988840000|2021-07-22 21:20:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626988860000|2021-07-22 21:21:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626988870000|2021-07-22 21:21:10|65.93|63.73|65.94|63.74|65.94|63.74|65.93|63.73|0
1626988880000|2021-07-22 21:21:20|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1626988930000|2021-07-22 21:22:10|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1626988940000|2021-07-22 21:22:20|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1626989000000|2021-07-22 21:23:20|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1626989030000|2021-07-22 21:23:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1626989100000|2021-07-22 21:25:00|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1626989110000|2021-07-22 21:25:10|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1626989140000|2021-07-22 21:25:40|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1626989190000|2021-07-22 21:26:30|65.92|63.72|65.93|63.73|65.93|63.73|65.92|63.72|0
1626989260000|2021-07-22 21:27:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626989270000|2021-07-22 21:27:50|65.87|63.67|65.79|63.59|65.87|63.67|65.79|63.59|0
1626989280000|2021-07-22 21:28:00|65.84|63.64|65.84|63.64|65.84|63.64|65.83|63.63|0
1626989330000|2021-07-22 21:28:50|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1626989340000|2021-07-22 21:29:00|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1626989450000|2021-07-22 21:30:50|65.97|63.77|65.97|63.77|65.98|63.78|65.97|63.77|0
1626989460000|2021-07-22 21:31:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626989470000|2021-07-22 21:31:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1626989490000|2021-07-22 21:31:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626989620000|2021-07-22 21:33:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626989650000|2021-07-22 21:34:10|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1626989660000|2021-07-22 21:34:20|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1626989680000|2021-07-22 21:34:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626989740000|2021-07-22 21:35:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1626989750000|2021-07-22 21:35:50|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1626989790000|2021-07-22 21:36:30|65.97|63.77|65.93|63.73|65.97|63.77|65.93|63.73|0
1626989930000|2021-07-22 21:38:50|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626989940000|2021-07-22 21:39:00|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1626989950000|2021-07-22 21:39:10|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1626990030000|2021-07-22 21:40:30|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1626990040000|2021-07-22 21:40:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1626990060000|2021-07-22 21:41:00|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1626990100000|2021-07-22 21:41:40|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626990140000|2021-07-22 21:42:20|66|63.8|66|63.8|66|63.8|66|63.8|0
1626990210000|2021-07-22 21:43:30|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1626990250000|2021-07-22 21:44:10|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1626990260000|2021-07-22 21:44:20|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1626990280000|2021-07-22 21:44:40|65.97|63.77|65.99|63.79|65.99|63.79|65.97|63.77|0
1626990290000|2021-07-22 21:44:50|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1626990340000|2021-07-22 21:45:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1626990350000|2021-07-22 21:45:50|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1626990370000|2021-07-22 21:46:10|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1626990420000|2021-07-22 21:47:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1626990440000|2021-07-22 21:47:20|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1626990530000|2021-07-22 21:48:50|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1626990550000|2021-07-22 21:49:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1626990570000|2021-07-22 21:49:30|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626990580000|2021-07-22 21:49:40|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626990610000|2021-07-22 21:50:10|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1626990680000|2021-07-22 21:51:20|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626990730000|2021-07-22 21:52:10|66.13|63.93|66.08|63.88|66.13|63.93|66.08|63.88|0
1626990760000|2021-07-22 21:52:40|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1626990770000|2021-07-22 21:52:50|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1626990840000|2021-07-22 21:54:00|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626990850000|2021-07-22 21:54:10|66.16|63.96|66.15|63.95|66.16|63.96|66.15|63.95|0
1626990980000|2021-07-22 21:56:20|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1626991000000|2021-07-22 21:56:40|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1626991010000|2021-07-22 21:56:50|66.21|64.01|66.19|63.99|66.21|64.01|66.19|63.99|0
1626991020000|2021-07-22 21:57:00|66.2|64|66.2|64|66.2|64|66.2|64|0
1626991030000|2021-07-22 21:57:10|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1626991070000|2021-07-22 21:57:50|66.2|64|66.2|64|66.2|64|66.2|64|0
1626991080000|2021-07-22 21:58:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626991090000|2021-07-22 21:58:10|66.2|64|66.2|64|66.2|64|66.2|64|0
1626991110000|2021-07-22 21:58:30|66.19|63.99|66.17|63.97|66.19|63.99|66.17|63.97|0
1626991120000|2021-07-22 21:58:40|66.19|63.99|66.08|63.88|66.19|63.99|66.08|63.88|0
1626991130000|2021-07-22 21:58:50|66.09|63.89|66.12|63.92|66.12|63.92|66.09|63.89|0
1626991140000|2021-07-22 21:59:00|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1626991160000|2021-07-22 21:59:20|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626991170000|2021-07-22 21:59:30|66.07|63.87|66.06|63.86|66.07|63.87|66.06|63.86|0
1626991200000|2021-07-22 22:00:00|65.86|63.66|66.1|63.9|66.1|63.9|65.86|63.66|0
1626991210000|2021-07-22 22:00:10|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1626991220000|2021-07-22 22:00:20|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626991230000|2021-07-22 22:00:30|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626991240000|2021-07-22 22:00:40|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626991250000|2021-07-22 22:00:50|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626991260000|2021-07-22 22:01:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626991270000|2021-07-22 22:01:10|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1626991280000|2021-07-22 22:01:20|65.98|63.78|65.9|63.7|65.98|63.78|65.9|63.7|0
1626991300000|2021-07-22 22:01:40|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1626991310000|2021-07-22 22:01:50|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1626991370000|2021-07-22 22:02:50|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626991380000|2021-07-22 22:03:00|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1626991390000|2021-07-22 22:03:10|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1626991500000|2021-07-22 22:05:00|65.97|63.77|66.06|63.86|66.06|63.86|65.97|63.77|0
1626991510000|2021-07-22 22:05:10|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1626991520000|2021-07-22 22:05:20|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1626991530000|2021-07-22 22:05:30|66.18|63.98|66.22|64.02|66.22|64.02|66.14|63.94|0
1626991620000|2021-07-22 22:07:00|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1626991630000|2021-07-22 22:07:10|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1626991690000|2021-07-22 22:08:10|66.26|64.06|66.3|64.1|66.3|64.1|66.26|64.06|0
1626991900000|2021-07-22 22:11:40|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1626991910000|2021-07-22 22:11:50|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1626991920000|2021-07-22 22:12:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626991940000|2021-07-22 22:12:20|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1626991970000|2021-07-22 22:12:50|66.34|64.14|66.3|64.1|66.38|64.18|66.3|64.1|0
1626992070000|2021-07-22 22:14:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626992120000|2021-07-22 22:15:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626992130000|2021-07-22 22:15:30|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1626992140000|2021-07-22 22:15:40|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626992160000|2021-07-22 22:16:00|66.13|63.93|66.21|64.01|66.21|64.01|66.13|63.93|0
1626992200000|2021-07-22 22:16:40|66.17|63.97|66.21|64.01|66.21|64.01|66.17|63.97|0
1626992210000|2021-07-22 22:16:50|66.17|63.97|66.21|64.01|66.21|64.01|66.17|63.97|0
1626992270000|2021-07-22 22:17:50|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626992290000|2021-07-22 22:18:10|66.34|64.14|66.29|64.09|66.34|64.14|66.29|64.09|0
1626992340000|2021-07-22 22:19:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1626992350000|2021-07-22 22:19:10|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626992360000|2021-07-22 22:19:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1626992370000|2021-07-22 22:19:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626992400000|2021-07-22 22:20:00|66.37|64.17|66.29|64.09|66.37|64.17|66.29|64.09|0
1626992500000|2021-07-22 22:21:40|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626992520000|2021-07-22 22:22:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626992540000|2021-07-22 22:22:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626992600000|2021-07-22 22:23:20|66.25|64.05|66.29|64.09|66.29|64.09|66.25|64.05|0
1626992710000|2021-07-22 22:25:10|66.37|64.17|66.45|64.25|66.45|64.25|66.37|64.17|0
1626992720000|2021-07-22 22:25:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1626992740000|2021-07-22 22:25:40|66.41|64.21|66.45|64.25|66.45|64.25|66.41|64.21|0
1626992820000|2021-07-22 22:27:00|66.37|64.17|66.41|64.21|66.41|64.21|66.37|64.17|0
1626992830000|2021-07-22 22:27:10|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1626992860000|2021-07-22 22:27:40|66.45|64.25|66.37|64.17|66.45|64.25|66.37|64.17|0
1626992870000|2021-07-22 22:27:50|66.41|64.21|66.37|64.17|66.41|64.21|66.37|64.17|0
1626992880000|2021-07-22 22:28:00|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1626992900000|2021-07-22 22:28:20|66.41|64.21|66.45|64.25|66.45|64.25|66.37|64.17|0
1626992930000|2021-07-22 22:28:50|66.49|64.29|66.45|64.25|66.49|64.29|66.45|64.25|0
1626992960000|2021-07-22 22:29:20|66.53|64.33|66.45|64.25|66.53|64.33|66.45|64.25|0
1626992990000|2021-07-22 22:29:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1626993000000|2021-07-22 22:30:00|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1626993010000|2021-07-22 22:30:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1626993060000|2021-07-22 22:31:00|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1626993120000|2021-07-22 22:32:00|66.41|64.21|66.45|64.25|66.45|64.25|66.41|64.21|0
1626993150000|2021-07-22 22:32:30|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1626993170000|2021-07-22 22:32:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1626993240000|2021-07-22 22:34:00|66.53|64.33|66.45|64.25|66.53|64.33|66.45|64.25|0
1626993310000|2021-07-22 22:35:10|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1626993330000|2021-07-22 22:35:30|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1626993460000|2021-07-22 22:37:40|66.4|64.2|66.36|64.16|66.4|64.2|66.36|64.16|0
1626993490000|2021-07-22 22:38:10|66.44|64.24|66.49|64.29|66.49|64.29|66.44|64.24|0
1626993500000|2021-07-22 22:38:20|66.44|64.24|66.52|64.32|66.52|64.32|66.44|64.24|0
1626993590000|2021-07-22 22:39:50|66.57|64.37|66.61|64.41|66.61|64.41|66.57|64.37|0
1626993680000|2021-07-22 22:41:20|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1626993790000|2021-07-22 22:43:10|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1626993860000|2021-07-22 22:44:20|66.52|64.32|66.52|64.32|66.56|64.36|66.52|64.32|0
1626993940000|2021-07-22 22:45:40|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1626994000000|2021-07-22 22:46:40|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1626994020000|2021-07-22 22:47:00|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1626994040000|2021-07-22 22:47:20|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626994050000|2021-07-22 22:47:30|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1626994060000|2021-07-22 22:47:40|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1626994110000|2021-07-22 22:48:30|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1626994120000|2021-07-22 22:48:40|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1626994240000|2021-07-22 22:50:40|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1626994260000|2021-07-22 22:51:00|66.48|64.28|66.43|64.23|66.48|64.28|66.43|64.23|0
1626994280000|2021-07-22 22:51:20|66.48|64.28|66.43|64.23|66.48|64.28|66.43|64.23|0
1626994290000|2021-07-22 22:51:30|66.48|64.28|66.43|64.23|66.48|64.28|66.43|64.23|0
1626994300000|2021-07-22 22:51:40|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1626994420000|2021-07-22 22:53:40|66.51|64.31|66.51|64.31|66.51|64.31|66.51|64.31|0
1626994430000|2021-07-22 22:53:50|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626994440000|2021-07-22 22:54:00|66.43|64.23|66.43|64.23|66.43|64.23|66.39|64.19|0
1626994630000|2021-07-22 22:57:10|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1626994710000|2021-07-22 22:58:30|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1626994810000|2021-07-22 23:00:10|66.39|64.19|66.35|64.15|66.39|64.19|66.35|64.15|0
1626994850000|2021-07-22 23:00:50|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1626994970000|2021-07-22 23:02:50|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1626995000000|2021-07-22 23:03:20|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995110000|2021-07-22 23:05:10|66.26|64.06|66.18|63.98|66.26|64.06|66.18|63.98|0
1626995140000|2021-07-22 23:05:40|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626995160000|2021-07-22 23:06:00|66.06|63.86|66.02|63.82|66.06|63.86|66.02|63.82|0
1626995180000|2021-07-22 23:06:20|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1626995200000|2021-07-22 23:06:40|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1626995230000|2021-07-22 23:07:10|66.26|64.06|66.26|64.06|66.26|64.06|66.26|64.06|0
1626995250000|2021-07-22 23:07:30|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995280000|2021-07-22 23:08:00|66.3|64.1|66.26|64.06|66.3|64.1|66.26|64.06|0
1626995330000|2021-07-22 23:08:50|66.3|64.1|66.26|64.06|66.3|64.1|66.26|64.06|0
1626995340000|2021-07-22 23:09:00|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995350000|2021-07-22 23:09:10|66.26|64.06|66.26|64.06|66.26|64.06|66.26|64.06|0
1626995370000|2021-07-22 23:09:30|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995420000|2021-07-22 23:10:20|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1626995520000|2021-07-22 23:12:00|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1626995530000|2021-07-22 23:12:10|66.42|64.22|66.42|64.22|66.42|64.22|66.38|64.18|0
1626995550000|2021-07-22 23:12:30|66.38|64.18|66.34|64.14|66.38|64.18|66.34|64.14|0
1626995570000|2021-07-22 23:12:50|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1626995590000|2021-07-22 23:13:10|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995630000|2021-07-22 23:13:50|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1626995690000|2021-07-22 23:14:50|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1626995700000|2021-07-22 23:15:00|66.42|64.22|66.34|64.14|66.42|64.22|66.34|64.14|0
1626995920000|2021-07-22 23:18:40|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1626996100000|2021-07-22 23:21:40|66.41|64.21|66.58|64.38|66.58|64.38|66.41|64.21|0
1626996140000|2021-07-22 23:22:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1626996150000|2021-07-22 23:22:30|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1626996160000|2021-07-22 23:22:40|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1626996190000|2021-07-22 23:23:10|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1626996240000|2021-07-22 23:24:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1626996300000|2021-07-22 23:25:00|66.37|64.17|66.33|64.13|66.37|64.17|66.33|64.13|0
1626996340000|2021-07-22 23:25:40|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1626996420000|2021-07-22 23:27:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1626996430000|2021-07-22 23:27:10|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1626996440000|2021-07-22 23:27:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1626996480000|2021-07-22 23:28:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1626996600000|2021-07-22 23:30:00|66.37|64.17|66.41|64.21|66.41|64.21|66.37|64.17|0
1626996620000|2021-07-22 23:30:20|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1626996700000|2021-07-22 23:31:40|66.41|64.21|66.41|64.21|66.45|64.25|66.41|64.21|0
1626996740000|2021-07-22 23:32:20|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1626996750000|2021-07-22 23:32:30|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1626996820000|2021-07-22 23:33:40|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1626996870000|2021-07-22 23:34:30|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1626996880000|2021-07-22 23:34:40|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1626996890000|2021-07-22 23:34:50|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1626996920000|2021-07-22 23:35:20|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1626997080000|2021-07-22 23:38:00|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1626997090000|2021-07-22 23:38:10|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1626997190000|2021-07-22 23:39:50|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626997310000|2021-07-22 23:41:50|66.4|64.2|66.48|64.28|66.48|64.28|66.4|64.2|0
1626997340000|2021-07-22 23:42:20|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1626997370000|2021-07-22 23:42:50|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1626997460000|2021-07-22 23:44:20|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626997490000|2021-07-22 23:44:50|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1626997600000|2021-07-22 23:46:40|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1626997610000|2021-07-22 23:46:50|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626997630000|2021-07-22 23:47:10|66.4|64.2|66.48|64.28|66.48|64.28|66.4|64.2|0
1626997640000|2021-07-22 23:47:20|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1626997680000|2021-07-22 23:48:00|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1626997690000|2021-07-22 23:48:10|66.4|64.2|66.32|64.12|66.4|64.2|66.32|64.12|0
1626997760000|2021-07-22 23:49:20|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1626997770000|2021-07-22 23:49:30|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1626997820000|2021-07-22 23:50:20|66.36|64.16|66.31|64.11|66.36|64.16|66.31|64.11|0
1626997880000|2021-07-22 23:51:20|66.36|64.16|66.4|64.2|66.4|64.2|66.36|64.16|0
1626997940000|2021-07-22 23:52:20|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1626998000000|2021-07-22 23:53:20|66.31|64.11|66.31|64.11|66.31|64.11|66.31|64.11|0
1626998070000|2021-07-22 23:54:30|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1626998100000|2021-07-22 23:55:00|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1626998120000|2021-07-22 23:55:20|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1626998260000|2021-07-22 23:57:40|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1626998270000|2021-07-22 23:57:50|66.39|64.19|66.47|64.27|66.47|64.27|66.39|64.19|0
1626998420000|2021-07-23 00:00:20|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1626998460000|2021-07-23 00:01:00|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1626998540000|2021-07-23 00:02:20|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1626998580000|2021-07-23 00:03:00|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1626998590000|2021-07-23 00:03:10|66.76|64.56|66.8|64.6|66.8|64.6|66.76|64.56|0
1626998620000|2021-07-23 00:03:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1626998650000|2021-07-23 00:04:10|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1626998710000|2021-07-23 00:05:10|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1626998730000|2021-07-23 00:05:30|66.88|64.68|66.92|64.72|66.92|64.72|66.88|64.68|0
1626998740000|2021-07-23 00:05:40|66.96|64.76|66.96|64.76|66.96|64.76|66.92|64.72|0
1626998750000|2021-07-23 00:05:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1626998780000|2021-07-23 00:06:20|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1626998810000|2021-07-23 00:06:50|66.88|64.68|66.88|64.68|66.88|64.68|66.8|64.6|0
1626998820000|2021-07-23 00:07:00|66.84|64.64|66.88|64.68|66.88|64.68|66.8|64.6|0
1626998830000|2021-07-23 00:07:10|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1626998840000|2021-07-23 00:07:20|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1626998850000|2021-07-23 00:07:30|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1626998860000|2021-07-23 00:07:40|66.84|64.64|66.8|64.6|66.84|64.64|66.8|64.6|0
1626998870000|2021-07-23 00:07:50|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1626998880000|2021-07-23 00:08:00|66.88|64.68|66.79|64.59|66.88|64.68|66.79|64.59|0
1626998890000|2021-07-23 00:08:10|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1626998950000|2021-07-23 00:09:10|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1626998960000|2021-07-23 00:09:20|66.67|64.47|66.63|64.43|66.71|64.51|66.63|64.43|0
1626998970000|2021-07-23 00:09:30|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1626998980000|2021-07-23 00:09:40|66.75|64.55|66.79|64.59|66.79|64.59|66.75|64.55|0
1626999000000|2021-07-23 00:10:00|66.75|64.55|66.79|64.59|66.79|64.59|66.71|64.51|0
1626999020000|2021-07-23 00:10:20|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1626999040000|2021-07-23 00:10:40|66.79|64.59|66.84|64.64|66.84|64.64|66.79|64.59|0
1626999050000|2021-07-23 00:10:50|66.79|64.59|66.79|64.59|66.84|64.64|66.79|64.59|0
1626999110000|2021-07-23 00:11:50|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1626999180000|2021-07-23 00:13:00|66.63|64.43|66.71|64.51|66.71|64.51|66.63|64.43|0
1626999230000|2021-07-23 00:13:50|66.67|64.47|66.63|64.43|66.67|64.47|66.63|64.43|0
1626999240000|2021-07-23 00:14:00|66.67|64.47|66.71|64.51|66.71|64.51|66.67|64.47|0
1626999250000|2021-07-23 00:14:10|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1626999260000|2021-07-23 00:14:20|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1626999310000|2021-07-23 00:15:10|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1626999330000|2021-07-23 00:15:30|66.71|64.51|66.54|64.34|66.71|64.51|66.54|64.34|0
1626999360000|2021-07-23 00:16:00|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1626999380000|2021-07-23 00:16:20|66.54|64.34|66.71|64.51|66.71|64.51|66.54|64.34|0
1626999400000|2021-07-23 00:16:40|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1626999410000|2021-07-23 00:16:50|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1626999420000|2021-07-23 00:17:00|66.59|64.39|66.54|64.34|66.59|64.39|66.54|64.34|0
1626999460000|2021-07-23 00:17:40|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1626999490000|2021-07-23 00:18:10|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1626999500000|2021-07-23 00:18:20|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1626999510000|2021-07-23 00:18:30|66.38|64.18|66.42|64.22|66.46|64.26|66.38|64.18|0
1626999520000|2021-07-23 00:18:40|66.46|64.26|66.54|64.34|66.54|64.34|66.46|64.26|0
1626999530000|2021-07-23 00:18:50|66.46|64.26|66.54|64.34|66.54|64.34|66.46|64.26|0
1626999560000|2021-07-23 00:19:20|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1626999570000|2021-07-23 00:19:30|66.58|64.38|66.54|64.34|66.58|64.38|66.54|64.34|0
1626999580000|2021-07-23 00:19:40|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1626999590000|2021-07-23 00:19:50|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1626999600000|2021-07-23 00:20:00|66.58|64.38|66.54|64.34|66.58|64.38|66.54|64.34|0
1626999630000|2021-07-23 00:20:30|66.58|64.38|66.54|64.34|66.58|64.38|66.54|64.34|0
1626999650000|2021-07-23 00:20:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1626999720000|2021-07-23 00:22:00|66.42|64.22|66.38|64.18|66.42|64.22|66.38|64.18|0
1626999780000|2021-07-23 00:23:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626999790000|2021-07-23 00:23:10|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1626999870000|2021-07-23 00:24:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1626999910000|2021-07-23 00:25:10|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626999920000|2021-07-23 00:25:20|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1626999930000|2021-07-23 00:25:30|66.13|63.93|66.05|63.85|66.13|63.93|66.05|63.85|0
1626999970000|2021-07-23 00:26:10|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1626999980000|2021-07-23 00:26:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1626999990000|2021-07-23 00:26:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627000000000|2021-07-23 00:26:40|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1627000010000|2021-07-23 00:26:50|66.37|64.17|66.29|64.09|66.37|64.17|66.29|64.09|0
1627000020000|2021-07-23 00:27:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627000030000|2021-07-23 00:27:10|66.25|64.05|66.25|64.05|66.25|64.05|66.21|64.01|0
1627000040000|2021-07-23 00:27:20|66.21|64.01|66.25|64.05|66.29|64.09|66.21|64.01|0
1627000050000|2021-07-23 00:27:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627000070000|2021-07-23 00:27:50|66.25|64.05|66.29|64.09|66.29|64.09|66.25|64.05|0
1627000080000|2021-07-23 00:28:00|66.25|64.05|66.21|64.01|66.29|64.09|66.21|64.01|0
1627000100000|2021-07-23 00:28:20|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627000190000|2021-07-23 00:29:50|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627000200000|2021-07-23 00:30:00|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1627000230000|2021-07-23 00:30:30|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627000300000|2021-07-23 00:31:40|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627000310000|2021-07-23 00:31:50|66.25|64.05|66.29|64.09|66.29|64.09|66.25|64.05|0
1627000330000|2021-07-23 00:32:10|66.25|64.05|66.21|64.01|66.29|64.09|66.21|64.01|0
1627000380000|2021-07-23 00:33:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627000390000|2021-07-23 00:33:10|66.04|63.84|66.04|63.84|66.08|63.88|66.04|63.84|0
1627000400000|2021-07-23 00:33:20|66.08|63.88|66.04|63.84|66.08|63.88|66.04|63.84|0
1627000410000|2021-07-23 00:33:30|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627000420000|2021-07-23 00:33:40|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627000440000|2021-07-23 00:34:00|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627000450000|2021-07-23 00:34:10|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627000460000|2021-07-23 00:34:20|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627000470000|2021-07-23 00:34:30|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627000500000|2021-07-23 00:35:00|65.72|63.52|65.71|63.51|65.72|63.52|65.71|63.51|0
1627000520000|2021-07-23 00:35:20|65.68|63.48|65.8|63.6|65.8|63.6|65.68|63.48|0
1627000530000|2021-07-23 00:35:30|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1627000620000|2021-07-23 00:37:00|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1627000630000|2021-07-23 00:37:10|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1627000640000|2021-07-23 00:37:20|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627000650000|2021-07-23 00:37:30|65.51|63.31|65.55|63.35|65.55|63.35|65.51|63.31|0
1627000660000|2021-07-23 00:37:40|65.47|63.27|65.51|63.31|65.51|63.31|65.47|63.27|0
1627000670000|2021-07-23 00:37:50|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627000730000|2021-07-23 00:38:50|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1627000750000|2021-07-23 00:39:10|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627000770000|2021-07-23 00:39:30|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1627000780000|2021-07-23 00:39:40|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627000790000|2021-07-23 00:39:50|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1627000820000|2021-07-23 00:40:20|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1627000930000|2021-07-23 00:42:10|65.55|63.35|65.63|63.43|65.63|63.43|65.55|63.35|0
1627000980000|2021-07-23 00:43:00|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1627000990000|2021-07-23 00:43:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1627001060000|2021-07-23 00:44:20|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1627001080000|2021-07-23 00:44:40|65.59|63.39|65.55|63.35|65.59|63.39|65.55|63.35|0
1627001090000|2021-07-23 00:44:50|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1627001100000|2021-07-23 00:45:00|65.71|63.51|65.63|63.43|65.71|63.51|65.63|63.43|0
1627001140000|2021-07-23 00:45:40|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1627001150000|2021-07-23 00:45:50|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627001170000|2021-07-23 00:46:10|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627001180000|2021-07-23 00:46:20|65.43|63.23|65.46|63.26|65.46|63.26|65.38|63.18|0
1627001250000|2021-07-23 00:47:30|65.42|63.22|65.42|63.22|65.42|63.22|65.38|63.18|0
1627001260000|2021-07-23 00:47:40|65.38|63.18|65.46|63.26|65.46|63.26|65.38|63.18|0
1627001270000|2021-07-23 00:47:50|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627001280000|2021-07-23 00:48:00|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627001320000|2021-07-23 00:48:40|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001330000|2021-07-23 00:48:50|65.3|63.1|65.22|63.02|65.3|63.1|65.22|63.02|0
1627001360000|2021-07-23 00:49:20|65.3|63.1|65.22|63.02|65.3|63.1|65.22|63.02|0
1627001370000|2021-07-23 00:49:30|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627001380000|2021-07-23 00:49:40|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001420000|2021-07-23 00:50:20|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627001440000|2021-07-23 00:50:40|65.06|62.86|64.98|62.78|65.06|62.86|64.98|62.78|0
1627001470000|2021-07-23 00:51:10|65.06|62.86|65.06|62.86|65.06|62.86|65.06|62.86|0
1627001500000|2021-07-23 00:51:40|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627001520000|2021-07-23 00:52:00|65.1|62.9|65.1|62.9|65.1|62.9|65.1|62.9|0
1627001530000|2021-07-23 00:52:10|65.14|62.94|65.14|62.94|65.14|62.94|65.06|62.86|0
1627001540000|2021-07-23 00:52:20|65.1|62.9|65.14|62.94|65.14|62.94|65.1|62.9|0
1627001590000|2021-07-23 00:53:10|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001600000|2021-07-23 00:53:20|65.18|62.98|65.14|62.94|65.18|62.98|65.14|62.94|0
1627001620000|2021-07-23 00:53:40|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001640000|2021-07-23 00:54:00|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627001650000|2021-07-23 00:54:10|65.14|62.94|65.22|63.02|65.22|63.02|65.14|62.94|0
1627001690000|2021-07-23 00:54:50|65.14|62.94|65.18|62.98|65.18|62.98|65.14|62.94|0
1627001700000|2021-07-23 00:55:00|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001710000|2021-07-23 00:55:10|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627001730000|2021-07-23 00:55:30|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627001790000|2021-07-23 00:56:30|65.3|63.1|65.3|63.1|65.3|63.1|65.3|63.1|0
1627001810000|2021-07-23 00:56:50|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627001820000|2021-07-23 00:57:00|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627001830000|2021-07-23 00:57:10|65.3|63.1|65.3|63.1|65.3|63.1|65.3|63.1|0
1627001840000|2021-07-23 00:57:20|65.21|63.01|65.3|63.1|65.3|63.1|65.21|63.01|0
1627001880000|2021-07-23 00:58:00|65.26|63.06|65.21|63.01|65.26|63.06|65.21|63.01|0
1627001930000|2021-07-23 00:58:50|65.13|62.93|65.21|63.01|65.21|63.01|65.13|62.93|0
1627001940000|2021-07-23 00:59:00|65.13|62.93|65.21|63.01|65.21|63.01|65.13|62.93|0
1627001970000|2021-07-23 00:59:30|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002000000|2021-07-23 01:00:00|65.21|63.01|65.29|63.09|65.29|63.09|65.21|63.01|0
1627002020000|2021-07-23 01:00:20|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627002030000|2021-07-23 01:00:30|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002050000|2021-07-23 01:00:50|65.21|63.01|65.29|63.09|65.29|63.09|65.21|63.01|0
1627002070000|2021-07-23 01:01:10|65.25|63.05|65.21|63.01|65.29|63.09|65.21|63.01|0
1627002180000|2021-07-23 01:03:00|65.13|62.93|65.21|63.01|65.21|63.01|65.13|62.93|0
1627002190000|2021-07-23 01:03:10|65.13|62.93|65.13|62.93|65.13|62.93|65.13|62.93|0
1627002220000|2021-07-23 01:03:40|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627002230000|2021-07-23 01:03:50|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002250000|2021-07-23 01:04:10|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002300000|2021-07-23 01:05:00|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1627002310000|2021-07-23 01:05:10|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002320000|2021-07-23 01:05:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002350000|2021-07-23 01:05:50|65.37|63.17|65.37|63.17|65.41|63.21|65.37|63.17|0
1627002370000|2021-07-23 01:06:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002420000|2021-07-23 01:07:00|65.33|63.13|65.29|63.09|65.33|63.13|65.29|63.09|0
1627002440000|2021-07-23 01:07:20|65.25|63.05|65.37|63.17|65.37|63.17|65.25|63.05|0
1627002450000|2021-07-23 01:07:30|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002490000|2021-07-23 01:08:10|65.33|63.13|65.37|63.17|65.37|63.17|65.33|63.13|0
1627002520000|2021-07-23 01:08:40|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002550000|2021-07-23 01:09:10|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002600000|2021-07-23 01:10:00|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627002610000|2021-07-23 01:10:10|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002620000|2021-07-23 01:10:20|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002630000|2021-07-23 01:10:30|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002670000|2021-07-23 01:11:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002710000|2021-07-23 01:11:50|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002730000|2021-07-23 01:12:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627002740000|2021-07-23 01:12:20|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002750000|2021-07-23 01:12:30|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002760000|2021-07-23 01:12:40|65.37|63.17|65.45|63.25|65.45|63.25|65.37|63.17|0
1627002780000|2021-07-23 01:13:00|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627002790000|2021-07-23 01:13:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002900000|2021-07-23 01:15:00|65.49|63.29|65.49|63.29|65.53|63.33|65.49|63.29|0
1627002910000|2021-07-23 01:15:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627002930000|2021-07-23 01:15:30|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627002960000|2021-07-23 01:16:00|65.33|63.13|65.36|63.16|65.36|63.16|65.33|63.13|0
1627002970000|2021-07-23 01:16:10|65.45|63.25|65.44|63.24|65.45|63.25|65.44|63.24|0
1627002980000|2021-07-23 01:16:20|65.41|63.21|65.44|63.24|65.44|63.24|65.41|63.21|0
1627003000000|2021-07-23 01:16:40|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627003010000|2021-07-23 01:16:50|65.36|63.16|65.44|63.24|65.44|63.24|65.36|63.16|0
1627003020000|2021-07-23 01:17:00|65.36|63.16|65.41|63.21|65.41|63.21|65.36|63.16|0
1627003030000|2021-07-23 01:17:10|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627003060000|2021-07-23 01:17:40|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1627003100000|2021-07-23 01:18:20|65.24|63.04|65.24|63.04|65.28|63.08|65.24|63.04|0
1627003110000|2021-07-23 01:18:30|65.28|63.08|65.2|63|65.28|63.08|65.2|63|0
1627003120000|2021-07-23 01:18:40|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1627003160000|2021-07-23 01:19:20|65.2|63|65.2|63|65.2|63|65.2|63|0
1627003200000|2021-07-23 01:20:00|65.12|62.92|65.2|63|65.2|63|65.12|62.92|0
1627003220000|2021-07-23 01:20:20|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1627003230000|2021-07-23 01:20:30|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627003240000|2021-07-23 01:20:40|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1627003250000|2021-07-23 01:20:50|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627003260000|2021-07-23 01:21:00|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1627003270000|2021-07-23 01:21:10|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1627003280000|2021-07-23 01:21:20|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627003370000|2021-07-23 01:22:50|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1627003580000|2021-07-23 01:26:20|65.4|63.2|65.36|63.16|65.4|63.2|65.36|63.16|0
1627003620000|2021-07-23 01:27:00|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1627003650000|2021-07-23 01:27:30|65.32|63.12|65.28|63.08|65.32|63.12|65.28|63.08|0
1627003660000|2021-07-23 01:27:40|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627003740000|2021-07-23 01:29:00|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1627003780000|2021-07-23 01:29:40|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627003810000|2021-07-23 01:30:10|65.27|63.07|65.19|62.99|65.27|63.07|65.19|62.99|0
1627003820000|2021-07-23 01:30:20|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1627003830000|2021-07-23 01:30:30|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627003840000|2021-07-23 01:30:40|65.27|63.07|65.35|63.15|65.35|63.15|65.27|63.07|0
1627003850000|2021-07-23 01:30:50|65.32|63.12|65.35|63.15|65.35|63.15|65.32|63.12|0
1627003900000|2021-07-23 01:31:40|65.44|63.24|65.35|63.15|65.44|63.24|65.35|63.15|0
1627003920000|2021-07-23 01:32:00|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1627003950000|2021-07-23 01:32:30|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627003980000|2021-07-23 01:33:00|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004040000|2021-07-23 01:34:00|65.39|63.19|65.35|63.15|65.39|63.19|65.35|63.15|0
1627004080000|2021-07-23 01:34:40|65.27|63.07|65.35|63.15|65.35|63.15|65.27|63.07|0
1627004090000|2021-07-23 01:34:50|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1627004100000|2021-07-23 01:35:00|65.31|63.11|65.27|63.07|65.35|63.15|65.27|63.07|0
1627004110000|2021-07-23 01:35:10|65.19|62.99|65.19|62.99|65.23|63.03|65.19|62.99|0
1627004140000|2021-07-23 01:35:40|65.11|62.91|65.11|62.91|65.11|62.91|65.11|62.91|0
1627004150000|2021-07-23 01:35:50|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1627004160000|2021-07-23 01:36:00|64.95|62.75|64.95|62.75|64.95|62.75|64.95|62.75|0
1627004180000|2021-07-23 01:36:20|65.03|62.83|65.11|62.91|65.11|62.91|65.03|62.83|0
1627004190000|2021-07-23 01:36:30|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627004200000|2021-07-23 01:36:40|65.27|63.07|65.27|63.07|65.27|63.07|65.23|63.03|0
1627004210000|2021-07-23 01:36:50|65.35|63.15|65.31|63.11|65.35|63.15|65.31|63.11|0
1627004220000|2021-07-23 01:37:00|65.35|63.15|65.31|63.11|65.35|63.15|65.27|63.07|0
1627004230000|2021-07-23 01:37:10|65.35|63.15|65.43|63.23|65.43|63.23|65.35|63.15|0
1627004250000|2021-07-23 01:37:30|65.35|63.15|65.39|63.19|65.39|63.19|65.35|63.15|0
1627004260000|2021-07-23 01:37:40|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004280000|2021-07-23 01:38:00|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627004300000|2021-07-23 01:38:20|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1627004310000|2021-07-23 01:38:30|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1627004330000|2021-07-23 01:38:50|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1627004340000|2021-07-23 01:39:00|65.39|63.19|65.35|63.15|65.39|63.19|65.35|63.15|0
1627004350000|2021-07-23 01:39:10|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004430000|2021-07-23 01:40:30|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1627004460000|2021-07-23 01:41:00|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627004470000|2021-07-23 01:41:10|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1627004480000|2021-07-23 01:41:20|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1627004520000|2021-07-23 01:42:00|65.51|63.31|65.59|63.39|65.59|63.39|65.51|63.31|0
1627004560000|2021-07-23 01:42:40|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1627004570000|2021-07-23 01:42:50|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1627004580000|2021-07-23 01:43:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627004590000|2021-07-23 01:43:10|65.79|63.59|65.75|63.55|65.83|63.63|65.75|63.55|0
1627004600000|2021-07-23 01:43:20|65.83|63.63|65.75|63.55|65.83|63.63|65.75|63.55|0
1627004620000|2021-07-23 01:43:40|65.71|63.51|65.67|63.47|65.71|63.51|65.67|63.47|0
1627004640000|2021-07-23 01:44:00|65.71|63.51|65.67|63.47|65.71|63.51|65.67|63.47|0
1627004650000|2021-07-23 01:44:10|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1627004670000|2021-07-23 01:44:30|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1627004690000|2021-07-23 01:44:50|65.47|63.27|65.51|63.31|65.51|63.31|65.47|63.27|0
1627004710000|2021-07-23 01:45:10|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1627004740000|2021-07-23 01:45:40|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1627004760000|2021-07-23 01:46:00|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004770000|2021-07-23 01:46:10|65.39|63.19|65.39|63.19|65.39|63.19|65.39|63.19|0
1627004780000|2021-07-23 01:46:20|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004800000|2021-07-23 01:46:40|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1627004810000|2021-07-23 01:46:50|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1627004820000|2021-07-23 01:47:00|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1627004830000|2021-07-23 01:47:10|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627004840000|2021-07-23 01:47:20|65.39|63.19|65.39|63.19|65.39|63.19|65.39|63.19|0
1627004850000|2021-07-23 01:47:30|65.42|63.22|65.39|63.19|65.42|63.22|65.39|63.19|0
1627004860000|2021-07-23 01:47:40|65.42|63.22|65.51|63.31|65.51|63.31|65.42|63.22|0
1627004870000|2021-07-23 01:47:50|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627004890000|2021-07-23 01:48:10|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1627004910000|2021-07-23 01:48:30|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627004950000|2021-07-23 01:49:10|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1627005030000|2021-07-23 01:50:30|65.26|63.06|65.3|63.1|65.3|63.1|65.26|63.06|0
1627005040000|2021-07-23 01:50:40|65.26|63.06|65.34|63.14|65.34|63.14|65.26|63.06|0
1627005050000|2021-07-23 01:50:50|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627005060000|2021-07-23 01:51:00|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627005070000|2021-07-23 01:51:10|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627005080000|2021-07-23 01:51:20|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627005200000|2021-07-23 01:53:20|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627005230000|2021-07-23 01:53:50|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627005240000|2021-07-23 01:54:00|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1627005250000|2021-07-23 01:54:10|65.22|63.02|65.22|63.02|65.26|63.06|65.22|63.02|0
1627005260000|2021-07-23 01:54:20|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627005270000|2021-07-23 01:54:30|65.3|63.1|65.3|63.1|65.3|63.1|65.3|63.1|0
1627005280000|2021-07-23 01:54:40|65.34|63.14|65.34|63.14|65.34|63.14|65.3|63.1|0
1627005290000|2021-07-23 01:54:50|65.3|63.1|65.26|63.06|65.34|63.14|65.26|63.06|0
1627005300000|2021-07-23 01:55:00|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1627005360000|2021-07-23 01:56:00|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627005370000|2021-07-23 01:56:10|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1627005380000|2021-07-23 01:56:20|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627005390000|2021-07-23 01:56:30|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627005400000|2021-07-23 01:56:40|65.42|63.22|65.5|63.3|65.5|63.3|65.42|63.22|0
1627005460000|2021-07-23 01:57:40|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1627005470000|2021-07-23 01:57:50|65.54|63.34|65.58|63.38|65.58|63.38|65.54|63.34|0
1627005490000|2021-07-23 01:58:10|65.54|63.34|65.58|63.38|65.58|63.38|65.54|63.34|0
1627005500000|2021-07-23 01:58:20|65.5|63.3|65.58|63.38|65.58|63.38|65.5|63.3|0
1627005510000|2021-07-23 01:58:30|65.54|63.34|65.5|63.3|65.54|63.34|65.5|63.3|0
1627005560000|2021-07-23 01:59:20|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1627005570000|2021-07-23 01:59:30|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1627005580000|2021-07-23 01:59:40|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1627005600000|2021-07-23 02:00:00|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627005610000|2021-07-23 02:00:10|65.66|63.46|65.58|63.38|65.66|63.46|65.58|63.38|0
1627005630000|2021-07-23 02:00:30|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627005640000|2021-07-23 02:00:40|65.42|63.22|65.46|63.26|65.46|63.26|65.42|63.22|0
1627005650000|2021-07-23 02:00:50|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627005660000|2021-07-23 02:01:00|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627005720000|2021-07-23 02:02:00|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627005740000|2021-07-23 02:02:20|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627005750000|2021-07-23 02:02:30|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627005770000|2021-07-23 02:02:50|65.33|63.13|65.38|63.18|65.38|63.18|65.33|63.13|0
1627005780000|2021-07-23 02:03:00|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627005830000|2021-07-23 02:03:50|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627005840000|2021-07-23 02:04:00|65.21|63.01|65.25|63.05|65.25|63.05|65.21|63.01|0
1627005860000|2021-07-23 02:04:20|65.21|63.01|65.25|63.05|65.25|63.05|65.17|62.97|0
1627005870000|2021-07-23 02:04:30|65.21|63.01|65.25|63.05|65.25|63.05|65.21|63.01|0
1627005900000|2021-07-23 02:05:00|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627005920000|2021-07-23 02:05:20|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627005940000|2021-07-23 02:05:40|65.17|62.97|65.17|62.97|65.17|62.97|65.17|62.97|0
1627005950000|2021-07-23 02:05:50|65.21|63.01|65.17|62.97|65.21|63.01|65.17|62.97|0
1627005960000|2021-07-23 02:06:00|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627005970000|2021-07-23 02:06:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627005980000|2021-07-23 02:06:20|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627006040000|2021-07-23 02:07:20|65.29|63.09|65.25|63.05|65.29|63.09|65.25|63.05|0
1627006050000|2021-07-23 02:07:30|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1627006070000|2021-07-23 02:07:50|65.25|63.05|65.33|63.13|65.33|63.13|65.25|63.05|0
1627006120000|2021-07-23 02:08:40|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627006150000|2021-07-23 02:09:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627006160000|2021-07-23 02:09:20|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627006180000|2021-07-23 02:09:40|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627006190000|2021-07-23 02:09:50|65.41|63.21|65.49|63.29|65.49|63.29|65.41|63.21|0
1627006200000|2021-07-23 02:10:00|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1627006220000|2021-07-23 02:10:20|65.73|63.53|65.7|63.5|65.73|63.53|65.7|63.5|0
1627006230000|2021-07-23 02:10:30|65.65|63.45|65.57|63.37|65.65|63.45|65.57|63.37|0
1627006240000|2021-07-23 02:10:40|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627006280000|2021-07-23 02:11:20|65.45|63.25|65.49|63.29|65.49|63.29|65.45|63.25|0
1627006310000|2021-07-23 02:11:50|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627006320000|2021-07-23 02:12:00|65.65|63.45|65.57|63.37|65.65|63.45|65.57|63.37|0
1627006330000|2021-07-23 02:12:10|65.49|63.29|65.57|63.37|65.57|63.37|65.49|63.29|0
1627006350000|2021-07-23 02:12:30|65.53|63.33|65.49|63.29|65.53|63.33|65.49|63.29|0
1627006380000|2021-07-23 02:13:00|65.57|63.37|65.53|63.33|65.57|63.37|65.49|63.29|0
1627006390000|2021-07-23 02:13:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627006400000|2021-07-23 02:13:20|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627006410000|2021-07-23 02:13:30|65.57|63.37|65.57|63.37|65.57|63.37|65.53|63.33|0
1627006440000|2021-07-23 02:14:00|65.65|63.45|65.73|63.53|65.73|63.53|65.65|63.45|0
1627006450000|2021-07-23 02:14:10|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1627006460000|2021-07-23 02:14:20|65.65|63.45|65.69|63.49|65.73|63.53|65.65|63.45|0
1627006470000|2021-07-23 02:14:30|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1627006510000|2021-07-23 02:15:10|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627006520000|2021-07-23 02:15:20|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1627006530000|2021-07-23 02:15:30|65.73|63.53|65.73|63.53|65.73|63.53|65.69|63.49|0
1627006540000|2021-07-23 02:15:40|65.65|63.45|65.65|63.45|65.69|63.49|65.65|63.45|0
1627006560000|2021-07-23 02:16:00|65.69|63.49|65.73|63.53|65.73|63.53|65.65|63.45|0
1627006570000|2021-07-23 02:16:10|65.77|63.57|65.73|63.53|65.77|63.57|65.73|63.53|0
1627006580000|2021-07-23 02:16:20|65.81|63.61|65.73|63.53|65.81|63.61|65.73|63.53|0
1627006600000|2021-07-23 02:16:40|65.69|63.49|65.65|63.45|65.69|63.49|65.65|63.45|0
1627006610000|2021-07-23 02:16:50|65.73|63.53|65.73|63.53|65.73|63.53|65.65|63.45|0
1627006620000|2021-07-23 02:17:00|65.77|63.57|65.81|63.61|65.81|63.61|65.77|63.57|0
1627006630000|2021-07-23 02:17:10|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1627006640000|2021-07-23 02:17:20|65.69|63.49|65.65|63.45|65.69|63.49|65.65|63.45|0
1627006670000|2021-07-23 02:17:50|65.61|63.41|65.61|63.41|65.61|63.41|65.57|63.37|0
1627006680000|2021-07-23 02:18:00|65.57|63.37|65.65|63.45|65.65|63.45|65.57|63.37|0
1627006730000|2021-07-23 02:18:50|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627006740000|2021-07-23 02:19:00|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1627006790000|2021-07-23 02:19:50|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627006810000|2021-07-23 02:20:10|65.65|63.45|65.73|63.53|65.73|63.53|65.65|63.45|0
1627006820000|2021-07-23 02:20:20|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627006850000|2021-07-23 02:20:50|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627006860000|2021-07-23 02:21:00|65.81|63.61|65.73|63.53|65.81|63.61|65.73|63.53|0
1627006890000|2021-07-23 02:21:30|65.77|63.57|65.81|63.61|65.81|63.61|65.77|63.57|0
1627006920000|2021-07-23 02:22:00|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1627006930000|2021-07-23 02:22:10|65.85|63.65|65.81|63.61|65.85|63.65|65.81|63.61|0
1627006940000|2021-07-23 02:22:20|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627006950000|2021-07-23 02:22:30|65.73|63.53|65.81|63.61|65.81|63.61|65.73|63.53|0
1627006960000|2021-07-23 02:22:40|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1627006970000|2021-07-23 02:22:50|65.69|63.49|65.73|63.53|65.73|63.53|65.69|63.49|0
1627006980000|2021-07-23 02:23:00|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627007000000|2021-07-23 02:23:20|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1627007010000|2021-07-23 02:23:30|65.61|63.41|65.64|63.44|65.64|63.44|65.61|63.41|0
1627007020000|2021-07-23 02:23:40|65.61|63.41|65.61|63.41|65.61|63.41|65.56|63.36|0
1627007030000|2021-07-23 02:23:50|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1627007070000|2021-07-23 02:24:30|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627007100000|2021-07-23 02:25:00|65.69|63.49|65.72|63.52|65.72|63.52|65.69|63.49|0
1627007130000|2021-07-23 02:25:30|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627007160000|2021-07-23 02:26:00|65.89|63.69|65.81|63.61|65.89|63.69|65.81|63.61|0
1627007220000|2021-07-23 02:27:00|65.77|63.57|65.89|63.69|65.89|63.69|65.77|63.57|0
1627007230000|2021-07-23 02:27:10|65.8|63.6|65.85|63.65|65.85|63.65|65.8|63.6|0
1627007240000|2021-07-23 02:27:20|65.89|63.69|65.8|63.6|65.89|63.69|65.8|63.6|0
1627007250000|2021-07-23 02:27:30|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627007270000|2021-07-23 02:27:50|65.68|63.48|65.64|63.44|65.68|63.48|65.64|63.44|0
1627007280000|2021-07-23 02:28:00|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627007310000|2021-07-23 02:28:30|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627007320000|2021-07-23 02:28:40|65.89|63.69|65.8|63.6|65.89|63.69|65.8|63.6|0
1627007330000|2021-07-23 02:28:50|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1627007340000|2021-07-23 02:29:00|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627007350000|2021-07-23 02:29:10|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627007360000|2021-07-23 02:29:20|65.85|63.65|65.88|63.68|65.88|63.68|65.85|63.65|0
1627007380000|2021-07-23 02:29:40|65.8|63.6|65.88|63.68|65.88|63.68|65.8|63.6|0
1627007390000|2021-07-23 02:29:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627007400000|2021-07-23 02:30:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627007410000|2021-07-23 02:30:10|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627007440000|2021-07-23 02:30:40|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627007530000|2021-07-23 02:32:10|65.8|63.6|65.72|63.52|65.8|63.6|65.72|63.52|0
1627007590000|2021-07-23 02:33:10|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1627007680000|2021-07-23 02:34:40|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627007690000|2021-07-23 02:34:50|65.96|63.76|65.96|63.76|65.96|63.76|65.88|63.68|0
1627007700000|2021-07-23 02:35:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627007780000|2021-07-23 02:36:20|65.92|63.72|65.88|63.68|65.96|63.76|65.88|63.68|0
1627007790000|2021-07-23 02:36:30|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627007800000|2021-07-23 02:36:40|65.92|63.72|65.88|63.68|65.92|63.72|65.88|63.68|0
1627007850000|2021-07-23 02:37:30|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1627007860000|2021-07-23 02:37:40|65.84|63.64|65.8|63.6|65.88|63.68|65.8|63.6|0
1627007870000|2021-07-23 02:37:50|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1627007940000|2021-07-23 02:39:00|65.88|63.68|65.84|63.64|65.88|63.68|65.8|63.6|0
1627007950000|2021-07-23 02:39:10|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627007970000|2021-07-23 02:39:30|65.84|63.64|65.8|63.6|65.88|63.68|65.8|63.6|0
1627008010000|2021-07-23 02:40:10|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1627008030000|2021-07-23 02:40:30|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627008060000|2021-07-23 02:41:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627008070000|2021-07-23 02:41:10|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627008080000|2021-07-23 02:41:20|65.92|63.72|65.88|63.68|65.92|63.72|65.88|63.68|0
1627008090000|2021-07-23 02:41:30|65.96|63.76|65.92|63.72|65.96|63.76|65.88|63.68|0
1627008100000|2021-07-23 02:41:40|65.96|63.76|65.92|63.72|65.96|63.76|65.92|63.72|0
1627008110000|2021-07-23 02:41:50|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627008140000|2021-07-23 02:42:20|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627008150000|2021-07-23 02:42:30|65.96|63.76|66|63.8|66|63.8|65.96|63.76|0
1627008160000|2021-07-23 02:42:40|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627008180000|2021-07-23 02:43:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008190000|2021-07-23 02:43:10|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008200000|2021-07-23 02:43:20|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627008220000|2021-07-23 02:43:40|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008260000|2021-07-23 02:44:20|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008290000|2021-07-23 02:44:50|66.08|63.88|66.08|63.88|66.12|63.92|66.08|63.88|0
1627008300000|2021-07-23 02:45:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008360000|2021-07-23 02:46:00|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008380000|2021-07-23 02:46:20|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008390000|2021-07-23 02:46:30|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008400000|2021-07-23 02:46:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008440000|2021-07-23 02:47:20|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008450000|2021-07-23 02:47:30|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627008460000|2021-07-23 02:47:40|66.24|64.04|66.28|64.08|66.28|64.08|66.24|64.04|0
1627008470000|2021-07-23 02:47:50|66.2|64|66.24|64.04|66.24|64.04|66.2|64|0
1627008480000|2021-07-23 02:48:00|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008500000|2021-07-23 02:48:20|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627008510000|2021-07-23 02:48:30|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008520000|2021-07-23 02:48:40|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008540000|2021-07-23 02:49:00|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627008560000|2021-07-23 02:49:20|66.24|64.04|66.12|63.92|66.24|64.04|66.12|63.92|0
1627008590000|2021-07-23 02:49:50|66.2|64|66.2|64|66.2|64|66.2|64|0
1627008600000|2021-07-23 02:50:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008640000|2021-07-23 02:50:40|66.03|63.83|66.03|63.83|66.08|63.88|66.03|63.83|0
1627008670000|2021-07-23 02:51:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627008700000|2021-07-23 02:51:40|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1627008710000|2021-07-23 02:51:50|66.08|63.88|66.03|63.83|66.11|63.91|66.03|63.83|0
1627008750000|2021-07-23 02:52:30|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627008840000|2021-07-23 02:54:00|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627008870000|2021-07-23 02:54:30|65.99|63.79|65.99|63.79|65.99|63.79|65.95|63.75|0
1627008880000|2021-07-23 02:54:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627008890000|2021-07-23 02:54:50|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1627008940000|2021-07-23 02:55:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627008960000|2021-07-23 02:56:00|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1627008970000|2021-07-23 02:56:10|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1627008990000|2021-07-23 02:56:30|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1627009000000|2021-07-23 02:56:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627009010000|2021-07-23 02:56:50|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627009020000|2021-07-23 02:57:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627009070000|2021-07-23 02:57:50|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1627009090000|2021-07-23 02:58:10|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627009100000|2021-07-23 02:58:20|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1627009110000|2021-07-23 02:58:30|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1627009120000|2021-07-23 02:58:40|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1627009130000|2021-07-23 02:58:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627009160000|2021-07-23 02:59:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627009250000|2021-07-23 03:00:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627009260000|2021-07-23 03:01:00|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1627009270000|2021-07-23 03:01:10|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1627009320000|2021-07-23 03:02:00|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627009340000|2021-07-23 03:02:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627009380000|2021-07-23 03:03:00|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627009400000|2021-07-23 03:03:20|65.86|63.66|65.94|63.74|65.94|63.74|65.86|63.66|0
1627009410000|2021-07-23 03:03:30|65.91|63.71|65.86|63.66|65.91|63.71|65.86|63.66|0
1627009440000|2021-07-23 03:04:00|65.82|63.62|65.74|63.54|65.82|63.62|65.74|63.54|0
1627009450000|2021-07-23 03:04:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627009460000|2021-07-23 03:04:20|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1627009480000|2021-07-23 03:04:40|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1627009490000|2021-07-23 03:04:50|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627009500000|2021-07-23 03:05:00|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627009520000|2021-07-23 03:05:20|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627009530000|2021-07-23 03:05:30|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627009540000|2021-07-23 03:05:40|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1627009590000|2021-07-23 03:06:30|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627009600000|2021-07-23 03:06:40|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1627009610000|2021-07-23 03:06:50|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627009630000|2021-07-23 03:07:10|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1627009640000|2021-07-23 03:07:20|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627009740000|2021-07-23 03:09:00|65.82|63.62|65.78|63.58|65.82|63.62|65.78|63.58|0
1627009790000|2021-07-23 03:09:50|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1627009800000|2021-07-23 03:10:00|65.78|63.58|65.86|63.66|65.86|63.66|65.78|63.58|0
1627009820000|2021-07-23 03:10:20|65.78|63.58|65.86|63.66|65.86|63.66|65.78|63.58|0
1627009840000|2021-07-23 03:10:40|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627009890000|2021-07-23 03:11:30|65.86|63.66|65.9|63.7|65.94|63.74|65.86|63.66|0
1627009900000|2021-07-23 03:11:40|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627009910000|2021-07-23 03:11:50|65.9|63.7|65.86|63.66|65.9|63.7|65.86|63.66|0
1627009920000|2021-07-23 03:12:00|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627009970000|2021-07-23 03:12:50|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627009980000|2021-07-23 03:13:00|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1627010010000|2021-07-23 03:13:30|66.02|63.82|66.1|63.9|66.1|63.9|66.02|63.82|0
1627010040000|2021-07-23 03:14:00|66.14|63.94|66.18|63.98|66.18|63.98|66.14|63.94|0
1627010050000|2021-07-23 03:14:10|66.14|63.94|66.1|63.9|66.14|63.94|66.1|63.9|0
1627010060000|2021-07-23 03:14:20|66.18|63.98|66.1|63.9|66.18|63.98|66.1|63.9|0
1627010080000|2021-07-23 03:14:40|66.18|63.98|66.1|63.9|66.18|63.98|66.1|63.9|0
1627010130000|2021-07-23 03:15:30|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627010180000|2021-07-23 03:16:20|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1627010200000|2021-07-23 03:16:40|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1627010210000|2021-07-23 03:16:50|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627010220000|2021-07-23 03:17:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1627010230000|2021-07-23 03:17:10|66.02|63.82|65.94|63.74|66.02|63.82|65.94|63.74|0
1627010240000|2021-07-23 03:17:20|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1627010250000|2021-07-23 03:17:30|65.93|63.73|66.02|63.82|66.02|63.82|65.93|63.73|0
1627010260000|2021-07-23 03:17:40|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1627010300000|2021-07-23 03:18:20|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1627010320000|2021-07-23 03:18:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627010350000|2021-07-23 03:19:10|65.98|63.78|65.98|63.78|66.02|63.82|65.98|63.78|0
1627010360000|2021-07-23 03:19:20|66.02|63.82|66.02|63.82|66.02|63.82|65.98|63.78|0
1627010390000|2021-07-23 03:19:50|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627010440000|2021-07-23 03:20:40|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627010460000|2021-07-23 03:21:00|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627010530000|2021-07-23 03:22:10|65.97|63.77|66.01|63.81|66.01|63.81|65.97|63.77|0
1627010540000|2021-07-23 03:22:20|65.97|63.77|66.01|63.81|66.01|63.81|65.93|63.73|0
1627010590000|2021-07-23 03:23:10|65.93|63.73|66.01|63.81|66.01|63.81|65.93|63.73|0
1627010600000|2021-07-23 03:23:20|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627010650000|2021-07-23 03:24:10|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627010690000|2021-07-23 03:24:50|66.09|63.89|66.01|63.81|66.09|63.89|66.01|63.81|0
1627010700000|2021-07-23 03:25:00|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627010740000|2021-07-23 03:25:40|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1627010750000|2021-07-23 03:25:50|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1627010820000|2021-07-23 03:27:00|66.22|64.02|66.26|64.06|66.26|64.06|66.22|64.02|0
1627010830000|2021-07-23 03:27:10|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627010840000|2021-07-23 03:27:20|66.26|64.06|66.26|64.06|66.26|64.06|66.26|64.06|0
1627010850000|2021-07-23 03:27:30|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1627010860000|2021-07-23 03:27:40|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627010960000|2021-07-23 03:29:20|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627010980000|2021-07-23 03:29:40|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627010990000|2021-07-23 03:29:50|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627011000000|2021-07-23 03:30:00|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627011010000|2021-07-23 03:30:10|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627011030000|2021-07-23 03:30:30|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627011050000|2021-07-23 03:30:50|65.97|63.77|65.93|63.73|65.97|63.77|65.93|63.73|0
1627011110000|2021-07-23 03:31:50|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1627011120000|2021-07-23 03:32:00|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627011170000|2021-07-23 03:32:50|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627011180000|2021-07-23 03:33:00|65.84|63.64|65.92|63.72|65.92|63.72|65.84|63.64|0
1627011200000|2021-07-23 03:33:20|65.97|63.77|66.01|63.81|66.01|63.81|65.97|63.77|0
1627011210000|2021-07-23 03:33:30|65.97|63.77|65.97|63.77|65.97|63.77|65.92|63.72|0
1627011220000|2021-07-23 03:33:40|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627011280000|2021-07-23 03:34:40|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1627011290000|2021-07-23 03:34:50|66.01|63.81|65.92|63.72|66.01|63.81|65.92|63.72|0
1627011300000|2021-07-23 03:35:00|65.97|63.77|65.97|63.77|65.97|63.77|65.92|63.72|0
1627011320000|2021-07-23 03:35:20|65.92|63.72|66|63.8|66|63.8|65.92|63.72|0
1627011330000|2021-07-23 03:35:30|65.97|63.77|65.92|63.72|65.97|63.77|65.92|63.72|0
1627011450000|2021-07-23 03:37:30|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627011490000|2021-07-23 03:38:10|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627011520000|2021-07-23 03:38:40|65.96|63.76|65.92|63.72|65.96|63.76|65.92|63.72|0
1627011530000|2021-07-23 03:38:50|66|63.8|66|63.8|66|63.8|66|63.8|0
1627011550000|2021-07-23 03:39:10|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627011560000|2021-07-23 03:39:20|66|63.8|66|63.8|66|63.8|66|63.8|0
1627011570000|2021-07-23 03:39:30|65.96|63.76|65.92|63.72|65.96|63.76|65.92|63.72|0
1627011610000|2021-07-23 03:40:10|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627011620000|2021-07-23 03:40:20|66|63.8|66|63.8|66|63.8|66|63.8|0
1627011750000|2021-07-23 03:42:30|66.08|63.88|66|63.8|66.08|63.88|66|63.8|0
1627011840000|2021-07-23 03:44:00|66.08|63.88|66|63.8|66.08|63.88|66|63.8|0
1627011900000|2021-07-23 03:45:00|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012000000|2021-07-23 03:46:40|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627012010000|2021-07-23 03:46:50|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012020000|2021-07-23 03:47:00|66.08|63.88|66.08|63.88|66.12|63.92|66.08|63.88|0
1627012030000|2021-07-23 03:47:10|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012060000|2021-07-23 03:47:40|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627012080000|2021-07-23 03:48:00|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012130000|2021-07-23 03:48:50|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627012180000|2021-07-23 03:49:40|66|63.8|66.08|63.88|66.08|63.88|66|63.8|0
1627012240000|2021-07-23 03:50:40|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012300000|2021-07-23 03:51:40|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627012390000|2021-07-23 03:53:10|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012440000|2021-07-23 03:54:00|66.04|63.84|66.07|63.87|66.07|63.87|66.04|63.84|0
1627012480000|2021-07-23 03:54:40|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1627012530000|2021-07-23 03:55:30|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012540000|2021-07-23 03:55:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627012550000|2021-07-23 03:55:50|66.07|63.87|66.15|63.95|66.15|63.95|66.07|63.87|0
1627012570000|2021-07-23 03:56:10|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012670000|2021-07-23 03:57:50|66.03|63.83|65.99|63.79|66.03|63.83|65.99|63.79|0
1627012740000|2021-07-23 03:59:00|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012760000|2021-07-23 03:59:20|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627012800000|2021-07-23 04:00:00|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012850000|2021-07-23 04:00:50|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1627012860000|2021-07-23 04:01:00|66.11|63.91|66.15|63.95|66.15|63.95|66.11|63.91|0
1627012890000|2021-07-23 04:01:30|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627012960000|2021-07-23 04:02:40|66.11|63.91|66.15|63.95|66.15|63.95|66.11|63.91|0
1627013000000|2021-07-23 04:03:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627013040000|2021-07-23 04:04:00|66.11|63.91|66.07|63.87|66.11|63.91|66.07|63.87|0
1627013050000|2021-07-23 04:04:10|66.11|63.91|66.11|63.91|66.11|63.91|66.07|63.87|0
1627013060000|2021-07-23 04:04:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627013070000|2021-07-23 04:04:30|66.03|63.83|65.99|63.79|66.03|63.83|65.99|63.79|0
1627013080000|2021-07-23 04:04:40|66.07|63.87|66.15|63.95|66.15|63.95|66.07|63.87|0
1627013150000|2021-07-23 04:05:50|66.11|63.91|66.15|63.95|66.15|63.95|66.11|63.91|0
1627013290000|2021-07-23 04:08:10|66.19|63.99|66.23|64.03|66.23|64.03|66.19|63.99|0
1627013340000|2021-07-23 04:09:00|66.27|64.07|66.39|64.19|66.39|64.19|66.27|64.07|0
1627013410000|2021-07-23 04:10:10|66.31|64.11|66.31|64.11|66.31|64.11|66.31|64.11|0
1627013450000|2021-07-23 04:10:50|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627013460000|2021-07-23 04:11:00|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627013490000|2021-07-23 04:11:30|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627013580000|2021-07-23 04:13:00|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627013610000|2021-07-23 04:13:30|66.43|64.23|66.39|64.19|66.43|64.23|66.39|64.19|0
1627013620000|2021-07-23 04:13:40|66.43|64.23|66.39|64.19|66.43|64.23|66.39|64.19|0
1627013630000|2021-07-23 04:13:50|66.43|64.23|66.47|64.27|66.47|64.27|66.43|64.23|0
1627013740000|2021-07-23 04:15:40|66.39|64.19|66.47|64.27|66.47|64.27|66.39|64.19|0
1627013830000|2021-07-23 04:17:10|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1627013870000|2021-07-23 04:17:50|66.63|64.43|66.71|64.51|66.71|64.51|66.63|64.43|0
1627013920000|2021-07-23 04:18:40|66.63|64.43|66.55|64.35|66.63|64.43|66.55|64.35|0
1627013980000|2021-07-23 04:19:40|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627014040000|2021-07-23 04:20:40|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1627014050000|2021-07-23 04:20:50|66.43|64.23|66.3|64.1|66.43|64.23|66.3|64.1|0
1627014110000|2021-07-23 04:21:50|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627014140000|2021-07-23 04:22:20|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627014460000|2021-07-23 04:27:40|66.26|64.06|66.22|64.02|66.26|64.06|66.22|64.02|0
1627014550000|2021-07-23 04:29:10|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627014560000|2021-07-23 04:29:20|66.13|63.93|66.21|64.01|66.21|64.01|66.13|63.93|0
1627014580000|2021-07-23 04:29:40|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1627014590000|2021-07-23 04:29:50|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627014620000|2021-07-23 04:30:20|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1627014670000|2021-07-23 04:31:10|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627014680000|2021-07-23 04:31:20|66.01|63.81|65.97|63.77|66.01|63.81|65.97|63.77|0
1627014720000|2021-07-23 04:32:00|65.93|63.73|65.97|63.77|65.97|63.77|65.93|63.73|0
1627014730000|2021-07-23 04:32:10|65.89|63.69|65.97|63.77|65.97|63.77|65.89|63.69|0
1627014740000|2021-07-23 04:32:20|65.93|63.73|65.89|63.69|65.93|63.73|65.89|63.69|0
1627014750000|2021-07-23 04:32:30|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1627014820000|2021-07-23 04:33:40|65.93|63.73|65.97|63.77|65.97|63.77|65.89|63.69|0
1627014900000|2021-07-23 04:35:00|65.93|63.73|65.88|63.68|65.97|63.77|65.88|63.68|0
1627014960000|2021-07-23 04:36:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627014970000|2021-07-23 04:36:10|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627015070000|2021-07-23 04:37:50|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627015250000|2021-07-23 04:40:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627015260000|2021-07-23 04:41:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627015320000|2021-07-23 04:42:00|65.8|63.6|65.88|63.68|65.88|63.68|65.8|63.6|0
1627015330000|2021-07-23 04:42:10|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627015350000|2021-07-23 04:42:30|65.8|63.6|65.88|63.68|65.88|63.68|65.8|63.6|0
1627015410000|2021-07-23 04:43:30|65.92|63.72|65.96|63.76|65.96|63.76|65.92|63.72|0
1627015420000|2021-07-23 04:43:40|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627015450000|2021-07-23 04:44:10|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627015540000|2021-07-23 04:45:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627015550000|2021-07-23 04:45:50|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627015560000|2021-07-23 04:46:00|65.92|63.72|65.96|63.76|65.96|63.76|65.92|63.72|0
1627015570000|2021-07-23 04:46:10|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627015630000|2021-07-23 04:47:10|65.8|63.6|65.8|63.6|65.84|63.64|65.8|63.6|0
1627015660000|2021-07-23 04:47:40|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627015790000|2021-07-23 04:49:50|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627015800000|2021-07-23 04:50:00|65.84|63.64|65.87|63.67|65.87|63.67|65.79|63.59|0
1627015820000|2021-07-23 04:50:20|65.84|63.64|65.79|63.59|65.84|63.64|65.79|63.59|0
1627015840000|2021-07-23 04:50:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627015850000|2021-07-23 04:50:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627015860000|2021-07-23 04:51:00|65.79|63.59|65.87|63.67|65.87|63.67|65.79|63.59|0
1627015920000|2021-07-23 04:52:00|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627015940000|2021-07-23 04:52:20|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627015950000|2021-07-23 04:52:30|65.79|63.59|65.79|63.59|65.87|63.67|65.79|63.59|0
1627015960000|2021-07-23 04:52:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627016010000|2021-07-23 04:53:30|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627016040000|2021-07-23 04:54:00|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1627016070000|2021-07-23 04:54:30|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1627016090000|2021-07-23 04:54:50|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1627016100000|2021-07-23 04:55:00|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1627016110000|2021-07-23 04:55:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1627016210000|2021-07-23 04:56:50|65.67|63.47|65.71|63.51|65.71|63.51|65.67|63.47|0
1627016230000|2021-07-23 04:57:10|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627016250000|2021-07-23 04:57:30|65.75|63.55|65.71|63.51|65.75|63.55|65.71|63.51|0
1627016260000|2021-07-23 04:57:40|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627016350000|2021-07-23 04:59:10|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627016400000|2021-07-23 05:00:00|65.79|63.59|65.87|63.67|65.87|63.67|65.79|63.59|0
1627016410000|2021-07-23 05:00:10|65.83|63.63|65.79|63.59|65.83|63.63|65.79|63.59|0
1627016420000|2021-07-23 05:00:20|65.87|63.67|65.87|63.67|65.87|63.67|65.79|63.59|0
1627016430000|2021-07-23 05:00:30|65.79|63.59|65.87|63.67|65.87|63.67|65.79|63.59|0
1627016440000|2021-07-23 05:00:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627016470000|2021-07-23 05:01:10|66.03|63.83|66.11|63.91|66.11|63.91|66.03|63.83|0
1627016480000|2021-07-23 05:01:20|66.07|63.87|66.07|63.87|66.07|63.87|66.03|63.83|0
1627016490000|2021-07-23 05:01:30|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627016520000|2021-07-23 05:02:00|66.19|63.99|66.11|63.91|66.19|63.99|66.11|63.91|0
1627016560000|2021-07-23 05:02:40|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627016580000|2021-07-23 05:03:00|66.24|64.04|66.36|64.16|66.36|64.16|66.24|64.04|0
1627016590000|2021-07-23 05:03:10|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1627016600000|2021-07-23 05:03:20|66.24|64.04|66.24|64.04|66.24|64.04|66.24|64.04|0
1627016610000|2021-07-23 05:03:30|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627016620000|2021-07-23 05:03:40|66.24|64.04|66.19|63.99|66.24|64.04|66.19|63.99|0
1627016630000|2021-07-23 05:03:50|66.23|64.03|66.19|63.99|66.23|64.03|66.19|63.99|0
1627016640000|2021-07-23 05:04:00|66.23|64.03|66.27|64.07|66.27|64.07|66.23|64.03|0
1627016650000|2021-07-23 05:04:10|66.36|64.16|66.27|64.07|66.36|64.16|66.27|64.07|0
1627016700000|2021-07-23 05:05:00|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1627016710000|2021-07-23 05:05:10|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1627016720000|2021-07-23 05:05:20|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627016750000|2021-07-23 05:05:50|66.15|63.95|66.11|63.91|66.15|63.95|66.11|63.91|0
1627016760000|2021-07-23 05:06:00|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627016800000|2021-07-23 05:06:40|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627016830000|2021-07-23 05:07:10|66.15|63.95|66.11|63.91|66.15|63.95|66.11|63.91|0
1627016850000|2021-07-23 05:07:30|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627016890000|2021-07-23 05:08:10|66.11|63.91|66.15|63.95|66.15|63.95|66.11|63.91|0
1627016900000|2021-07-23 05:08:20|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627016910000|2021-07-23 05:08:30|66.07|63.87|66.11|63.91|66.11|63.91|66.07|63.87|0
1627016930000|2021-07-23 05:08:50|66.07|63.87|66.11|63.91|66.11|63.91|66.03|63.83|0
1627016940000|2021-07-23 05:09:00|66.07|63.87|66.11|63.91|66.11|63.91|66.03|63.83|0
1627017000000|2021-07-23 05:10:00|66.03|63.83|66.11|63.91|66.11|63.91|66.03|63.83|0
1627017030000|2021-07-23 05:10:30|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627017040000|2021-07-23 05:10:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627017090000|2021-07-23 05:11:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627017110000|2021-07-23 05:11:50|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627017130000|2021-07-23 05:12:10|65.94|63.74|65.9|63.7|65.94|63.74|65.86|63.66|0
1627017140000|2021-07-23 05:12:20|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627017150000|2021-07-23 05:12:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627017210000|2021-07-23 05:13:30|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627017250000|2021-07-23 05:14:10|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1627017260000|2021-07-23 05:14:20|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627017300000|2021-07-23 05:15:00|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627017310000|2021-07-23 05:15:10|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1627017330000|2021-07-23 05:15:30|65.98|63.78|65.94|63.74|66.02|63.82|65.94|63.74|0
1627017390000|2021-07-23 05:16:30|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627017430000|2021-07-23 05:17:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627017500000|2021-07-23 05:18:20|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627017530000|2021-07-23 05:18:50|65.86|63.66|65.9|63.7|65.9|63.7|65.86|63.66|0
1627017540000|2021-07-23 05:19:00|65.86|63.66|65.9|63.7|65.94|63.74|65.86|63.66|0
1627017550000|2021-07-23 05:19:10|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1627017580000|2021-07-23 05:19:40|65.9|63.7|65.94|63.74|65.94|63.74|65.86|63.66|0
1627017590000|2021-07-23 05:19:50|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1627017600000|2021-07-23 05:20:00|65.98|63.78|65.98|63.78|65.98|63.78|65.94|63.74|0
1627017610000|2021-07-23 05:20:10|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627017630000|2021-07-23 05:20:30|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627017640000|2021-07-23 05:20:40|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1627017680000|2021-07-23 05:21:20|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627017690000|2021-07-23 05:21:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627017770000|2021-07-23 05:22:50|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627017780000|2021-07-23 05:23:00|65.81|63.61|65.81|63.61|65.85|63.65|65.81|63.61|0
1627017790000|2021-07-23 05:23:10|65.77|63.57|65.85|63.65|65.85|63.65|65.77|63.57|0
1627017810000|2021-07-23 05:23:30|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627017820000|2021-07-23 05:23:40|65.77|63.57|65.85|63.65|65.85|63.65|65.77|63.57|0
1627017840000|2021-07-23 05:24:00|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627017850000|2021-07-23 05:24:10|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627017880000|2021-07-23 05:24:40|65.77|63.57|65.85|63.65|65.85|63.65|65.77|63.57|0
1627017900000|2021-07-23 05:25:00|65.81|63.61|65.85|63.65|65.85|63.65|65.81|63.61|0
1627017910000|2021-07-23 05:25:10|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627017920000|2021-07-23 05:25:20|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627017960000|2021-07-23 05:26:00|65.77|63.57|65.81|63.61|65.81|63.61|65.77|63.57|0
1627017970000|2021-07-23 05:26:10|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627017990000|2021-07-23 05:26:30|65.81|63.61|65.77|63.57|65.81|63.61|65.77|63.57|0
1627018010000|2021-07-23 05:26:50|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627018020000|2021-07-23 05:27:00|65.81|63.61|65.85|63.65|65.85|63.65|65.81|63.61|0
1627018030000|2021-07-23 05:27:10|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018040000|2021-07-23 05:27:20|65.85|63.65|65.89|63.69|65.89|63.69|65.85|63.65|0
1627018050000|2021-07-23 05:27:30|65.93|63.73|65.85|63.65|65.93|63.73|65.85|63.65|0
1627018060000|2021-07-23 05:27:40|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627018070000|2021-07-23 05:27:50|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627018080000|2021-07-23 05:28:00|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627018120000|2021-07-23 05:28:40|65.89|63.69|65.89|63.69|65.89|63.69|65.85|63.65|0
1627018130000|2021-07-23 05:28:50|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018140000|2021-07-23 05:29:00|65.89|63.69|65.89|63.69|65.89|63.69|65.85|63.65|0
1627018150000|2021-07-23 05:29:10|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018160000|2021-07-23 05:29:20|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627018180000|2021-07-23 05:29:40|65.89|63.69|65.85|63.65|65.89|63.69|65.85|63.65|0
1627018220000|2021-07-23 05:30:20|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018250000|2021-07-23 05:30:50|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627018260000|2021-07-23 05:31:00|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018330000|2021-07-23 05:32:10|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1627018340000|2021-07-23 05:32:20|65.93|63.73|66.01|63.81|66.01|63.81|65.93|63.73|0
1627018370000|2021-07-23 05:32:50|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627018380000|2021-07-23 05:33:00|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627018400000|2021-07-23 05:33:20|66.01|63.81|66.05|63.85|66.05|63.85|66.01|63.81|0
1627018410000|2021-07-23 05:33:30|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627018450000|2021-07-23 05:34:10|66.05|63.85|66.01|63.81|66.05|63.85|66.01|63.81|0
1627018490000|2021-07-23 05:34:50|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018500000|2021-07-23 05:35:00|65.97|63.77|65.93|63.73|65.97|63.77|65.93|63.73|0
1627018540000|2021-07-23 05:35:40|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1627018560000|2021-07-23 05:36:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627018570000|2021-07-23 05:36:10|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018580000|2021-07-23 05:36:20|65.89|63.69|65.89|63.69|65.93|63.73|65.89|63.69|0
1627018590000|2021-07-23 05:36:30|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627018610000|2021-07-23 05:36:50|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018620000|2021-07-23 05:37:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627018640000|2021-07-23 05:37:20|65.89|63.69|65.93|63.73|65.93|63.73|65.89|63.69|0
1627018650000|2021-07-23 05:37:30|65.89|63.69|65.93|63.73|65.93|63.73|65.84|63.64|0
1627018660000|2021-07-23 05:37:40|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1627018670000|2021-07-23 05:37:50|65.84|63.64|65.89|63.69|65.89|63.69|65.84|63.64|0
1627018690000|2021-07-23 05:38:10|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1627018700000|2021-07-23 05:38:20|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627018760000|2021-07-23 05:39:20|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627018770000|2021-07-23 05:39:30|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627018800000|2021-07-23 05:40:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627018830000|2021-07-23 05:40:30|65.92|63.72|65.84|63.64|65.92|63.72|65.84|63.64|0
1627018840000|2021-07-23 05:40:40|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1627018860000|2021-07-23 05:41:00|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627018880000|2021-07-23 05:41:20|66|63.8|66|63.8|66|63.8|66|63.8|0
1627018890000|2021-07-23 05:41:30|66.05|63.85|66|63.8|66.05|63.85|66|63.8|0
1627018900000|2021-07-23 05:41:40|66.05|63.85|66.09|63.89|66.09|63.89|66.05|63.85|0
1627018920000|2021-07-23 05:42:00|66|63.8|66.09|63.89|66.09|63.89|66|63.8|0
1627019000000|2021-07-23 05:43:20|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627019040000|2021-07-23 05:44:00|66.17|63.97|66.13|63.93|66.17|63.97|66.08|63.88|0
1627019050000|2021-07-23 05:44:10|66.08|63.88|66.17|63.97|66.17|63.97|66.08|63.88|0
1627019060000|2021-07-23 05:44:20|66.13|63.93|66.17|63.97|66.17|63.97|66.13|63.93|0
1627019070000|2021-07-23 05:44:30|66.13|63.93|66.08|63.88|66.13|63.93|66.08|63.88|0
1627019090000|2021-07-23 05:44:50|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019100000|2021-07-23 05:45:00|65.92|63.72|65.96|63.76|66|63.8|65.92|63.72|0
1627019110000|2021-07-23 05:45:10|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019170000|2021-07-23 05:46:10|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627019180000|2021-07-23 05:46:20|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019190000|2021-07-23 05:46:30|66.04|63.84|66.04|63.84|66.08|63.88|66.04|63.84|0
1627019200000|2021-07-23 05:46:40|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019260000|2021-07-23 05:47:40|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627019340000|2021-07-23 05:49:00|65.96|63.76|66|63.8|66|63.8|65.96|63.76|0
1627019350000|2021-07-23 05:49:10|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627019370000|2021-07-23 05:49:30|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019380000|2021-07-23 05:49:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627019390000|2021-07-23 05:49:50|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627019410000|2021-07-23 05:50:10|66|63.8|65.96|63.76|66|63.8|65.92|63.72|0
1627019420000|2021-07-23 05:50:20|66|63.8|66|63.8|66|63.8|65.96|63.76|0
1627019440000|2021-07-23 05:50:40|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627019450000|2021-07-23 05:50:50|66.12|63.92|66.16|63.96|66.16|63.96|66.12|63.92|0
1627019460000|2021-07-23 05:51:00|66.08|63.88|66|63.8|66.08|63.88|66|63.8|0
1627019540000|2021-07-23 05:52:20|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1627019620000|2021-07-23 05:53:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627019640000|2021-07-23 05:54:00|66|63.8|66|63.8|66|63.8|66|63.8|0
1627019680000|2021-07-23 05:54:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627019690000|2021-07-23 05:54:50|65.96|63.76|66|63.8|66|63.8|65.91|63.71|0
1627019740000|2021-07-23 05:55:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627019790000|2021-07-23 05:56:30|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627019800000|2021-07-23 05:56:40|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627019830000|2021-07-23 05:57:10|65.96|63.76|65.96|63.76|65.96|63.76|65.91|63.71|0
1627019840000|2021-07-23 05:57:20|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627019900000|2021-07-23 05:58:20|65.95|63.75|65.91|63.71|65.99|63.79|65.91|63.71|0
1627019910000|2021-07-23 05:58:30|65.99|63.79|66.08|63.88|66.08|63.88|65.99|63.79|0
1627019920000|2021-07-23 05:58:40|65.99|63.79|66.07|63.87|66.07|63.87|65.99|63.79|0
1627019930000|2021-07-23 05:58:50|66.04|63.84|66.07|63.87|66.07|63.87|66.04|63.84|0
1627019950000|2021-07-23 05:59:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627019970000|2021-07-23 05:59:30|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627020000000|2021-07-23 06:00:00|65.99|63.79|66.07|63.87|66.07|63.87|65.99|63.79|0
1627020010000|2021-07-23 06:00:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627020020000|2021-07-23 06:00:20|66.07|63.87|65.99|63.79|66.07|63.87|65.99|63.79|0
1627020040000|2021-07-23 06:00:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1627020050000|2021-07-23 06:00:50|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1627020060000|2021-07-23 06:01:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627020070000|2021-07-23 06:01:10|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1627020080000|2021-07-23 06:01:20|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1627020100000|2021-07-23 06:01:40|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627020130000|2021-07-23 06:02:10|65.79|63.59|65.83|63.63|65.83|63.63|65.79|63.59|0
1627020140000|2021-07-23 06:02:20|65.79|63.59|65.83|63.63|65.83|63.63|65.79|63.59|0
1627020150000|2021-07-23 06:02:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627020160000|2021-07-23 06:02:40|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1627020170000|2021-07-23 06:02:50|65.63|63.43|65.66|63.46|65.66|63.46|65.58|63.38|0
1627020180000|2021-07-23 06:03:00|65.63|63.43|65.58|63.38|65.63|63.43|65.58|63.38|0
1627020220000|2021-07-23 06:03:40|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627020230000|2021-07-23 06:03:50|65.46|63.26|65.58|63.38|65.58|63.38|65.42|63.22|0
1627020240000|2021-07-23 06:04:00|66.82|64.62|66.82|64.62|66.86|64.66|66.82|64.62|0
1627020250000|2021-07-23 06:04:10|66.2|64|66.2|64|66.2|64|66.16|63.96|0
1627020260000|2021-07-23 06:04:20|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627020270000|2021-07-23 06:04:30|66.08|63.88|66.12|63.92|66.12|63.92|66.08|63.88|0
1627020290000|2021-07-23 06:04:50|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627020300000|2021-07-23 06:05:00|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627020310000|2021-07-23 06:05:10|66.04|63.84|66|63.8|66.04|63.84|66|63.8|0
1627020320000|2021-07-23 06:05:20|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627020330000|2021-07-23 06:05:30|66|63.8|66.12|63.92|66.12|63.92|66|63.8|0
1627020360000|2021-07-23 06:06:00|66.08|63.88|65.96|63.76|66.08|63.88|65.96|63.76|0
1627020370000|2021-07-23 06:06:10|66.04|63.84|65.96|63.76|66.04|63.84|65.96|63.76|0
1627020380000|2021-07-23 06:06:20|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627020390000|2021-07-23 06:06:30|65.96|63.76|66.04|63.84|66.04|63.84|65.96|63.76|0
1627020400000|2021-07-23 06:06:40|66|63.8|65.96|63.76|66|63.8|65.96|63.76|0
1627020420000|2021-07-23 06:07:00|66|63.8|65.95|63.75|66|63.8|65.95|63.75|0
1627020430000|2021-07-23 06:07:10|65.87|63.67|65.95|63.75|65.95|63.75|65.87|63.67|0
1627020440000|2021-07-23 06:07:20|65.92|63.72|65.95|63.75|65.95|63.75|65.92|63.72|0
1627020460000|2021-07-23 06:07:40|65.87|63.67|65.95|63.75|65.95|63.75|65.87|63.67|0
1627020480000|2021-07-23 06:08:00|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627020490000|2021-07-23 06:08:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627020510000|2021-07-23 06:08:30|65.87|63.67|65.95|63.75|65.95|63.75|65.87|63.67|0
1627020520000|2021-07-23 06:08:40|66|63.8|66|63.8|66|63.8|66|63.8|0
1627020530000|2021-07-23 06:08:50|65.95|63.75|66.04|63.84|66.04|63.84|65.95|63.75|0
1627020540000|2021-07-23 06:09:00|66.12|63.92|66.2|64|66.2|64|66.12|63.92|0
1627020550000|2021-07-23 06:09:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627020560000|2021-07-23 06:09:20|66.16|63.96|66.03|63.83|66.2|64|66.03|63.83|0
1627020580000|2021-07-23 06:09:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627020590000|2021-07-23 06:09:50|66.2|64|66.12|63.92|66.2|64|66.12|63.92|0
1627020610000|2021-07-23 06:10:10|66.16|63.96|66.2|64|66.2|64|66.16|63.96|0
1627020630000|2021-07-23 06:10:30|66.28|64.08|66.24|64.04|66.28|64.08|66.2|64|0
1627020640000|2021-07-23 06:10:40|66.28|64.08|66.36|64.16|66.36|64.16|66.28|64.08|0
1627020650000|2021-07-23 06:10:50|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627020660000|2021-07-23 06:11:00|66.2|64|66.2|64|66.2|64|66.2|64|0
1627020700000|2021-07-23 06:11:40|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627020710000|2021-07-23 06:11:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627020720000|2021-07-23 06:12:00|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1627020740000|2021-07-23 06:12:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627020750000|2021-07-23 06:12:30|65.95|63.75|65.99|63.79|66.03|63.83|65.95|63.75|0
1627020760000|2021-07-23 06:12:40|66.03|63.83|66.03|63.83|66.03|63.83|65.99|63.79|0
1627020780000|2021-07-23 06:13:00|65.99|63.79|66.03|63.83|66.03|63.83|65.95|63.75|0
1627020790000|2021-07-23 06:13:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627020800000|2021-07-23 06:13:20|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1627020810000|2021-07-23 06:13:30|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627020830000|2021-07-23 06:13:50|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1627020840000|2021-07-23 06:14:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627020850000|2021-07-23 06:14:10|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627020870000|2021-07-23 06:14:30|66.07|63.87|66.11|63.91|66.11|63.91|66.07|63.87|0
1627020880000|2021-07-23 06:14:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627020890000|2021-07-23 06:14:50|66.07|63.87|66.03|63.83|66.11|63.91|66.03|63.83|0
1627020910000|2021-07-23 06:15:10|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1627020920000|2021-07-23 06:15:20|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627020950000|2021-07-23 06:15:50|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1627020960000|2021-07-23 06:16:00|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1627020970000|2021-07-23 06:16:10|65.99|63.79|65.95|63.75|66.03|63.83|65.95|63.75|0
1627020980000|2021-07-23 06:16:20|65.99|63.79|65.95|63.75|66.03|63.83|65.95|63.75|0
1627020990000|2021-07-23 06:16:30|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1627021000000|2021-07-23 06:16:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627021010000|2021-07-23 06:16:50|65.95|63.75|65.87|63.67|65.95|63.75|65.87|63.67|0
1627021030000|2021-07-23 06:17:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627021060000|2021-07-23 06:17:40|65.91|63.71|65.87|63.67|65.95|63.75|65.87|63.67|0
1627021090000|2021-07-23 06:18:10|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627021100000|2021-07-23 06:18:20|65.87|63.67|65.79|63.59|65.87|63.67|65.79|63.59|0
1627021110000|2021-07-23 06:18:30|65.87|63.67|65.87|63.67|65.87|63.67|65.79|63.59|0
1627021130000|2021-07-23 06:18:50|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627021140000|2021-07-23 06:19:00|65.78|63.58|65.7|63.5|65.78|63.58|65.7|63.5|0
1627021160000|2021-07-23 06:19:20|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021190000|2021-07-23 06:19:50|65.54|63.34|65.46|63.26|65.54|63.34|65.46|63.26|0
1627021200000|2021-07-23 06:20:00|65.42|63.22|65.46|63.26|65.46|63.26|65.42|63.22|0
1627021220000|2021-07-23 06:20:20|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627021230000|2021-07-23 06:20:30|65.58|63.38|65.62|63.42|65.62|63.42|65.58|63.38|0
1627021240000|2021-07-23 06:20:40|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627021250000|2021-07-23 06:20:50|65.62|63.42|65.7|63.5|65.7|63.5|65.62|63.42|0
1627021260000|2021-07-23 06:21:00|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1627021270000|2021-07-23 06:21:10|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1627021310000|2021-07-23 06:21:50|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627021320000|2021-07-23 06:22:00|65.42|63.22|65.46|63.26|65.46|63.26|65.42|63.22|0
1627021360000|2021-07-23 06:22:40|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627021430000|2021-07-23 06:23:50|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627021440000|2021-07-23 06:24:00|65.3|63.1|65.3|63.1|65.3|63.1|65.3|63.1|0
1627021450000|2021-07-23 06:24:10|65.38|63.18|65.46|63.26|65.46|63.26|65.38|63.18|0
1627021480000|2021-07-23 06:24:40|65.54|63.34|65.46|63.26|65.54|63.34|65.46|63.26|0
1627021500000|2021-07-23 06:25:00|65.5|63.3|65.46|63.26|65.5|63.3|65.46|63.26|0
1627021510000|2021-07-23 06:25:10|65.54|63.34|65.5|63.3|65.54|63.34|65.46|63.26|0
1627021520000|2021-07-23 06:25:20|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627021530000|2021-07-23 06:25:30|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1627021540000|2021-07-23 06:25:40|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1627021550000|2021-07-23 06:25:50|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021560000|2021-07-23 06:26:00|65.58|63.38|65.58|63.38|65.58|63.38|65.54|63.34|0
1627021570000|2021-07-23 06:26:10|65.54|63.34|65.62|63.42|65.62|63.42|65.54|63.34|0
1627021610000|2021-07-23 06:26:50|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627021620000|2021-07-23 06:27:00|65.5|63.3|65.54|63.34|65.54|63.34|65.5|63.3|0
1627021630000|2021-07-23 06:27:10|65.46|63.26|65.54|63.34|65.54|63.34|65.46|63.26|0
1627021650000|2021-07-23 06:27:30|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021670000|2021-07-23 06:27:50|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1627021690000|2021-07-23 06:28:10|65.58|63.38|65.54|63.34|65.58|63.38|65.54|63.34|0
1627021730000|2021-07-23 06:28:50|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021740000|2021-07-23 06:29:00|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1627021760000|2021-07-23 06:29:20|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1627021770000|2021-07-23 06:29:30|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1627021780000|2021-07-23 06:29:40|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021790000|2021-07-23 06:29:50|65.54|63.34|65.62|63.42|65.62|63.42|65.54|63.34|0
1627021800000|2021-07-23 06:30:00|65.54|63.34|65.53|63.33|65.62|63.42|65.53|63.33|0
1627021810000|2021-07-23 06:30:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627021820000|2021-07-23 06:30:20|65.53|63.33|65.45|63.25|65.53|63.33|65.45|63.25|0
1627021840000|2021-07-23 06:30:40|65.42|63.22|65.53|63.33|65.53|63.33|65.37|63.17|0
1627021850000|2021-07-23 06:30:50|65.5|63.3|65.53|63.33|65.53|63.33|65.5|63.3|0
1627021860000|2021-07-23 06:31:00|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627021870000|2021-07-23 06:31:10|65.58|63.38|65.62|63.42|65.62|63.42|65.58|63.38|0
1627021880000|2021-07-23 06:31:20|65.61|63.41|65.7|63.5|65.7|63.5|65.61|63.41|0
1627021890000|2021-07-23 06:31:30|65.61|63.41|65.7|63.5|65.7|63.5|65.61|63.41|0
1627021910000|2021-07-23 06:31:50|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627021940000|2021-07-23 06:32:20|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627021950000|2021-07-23 06:32:30|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627021970000|2021-07-23 06:32:50|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1627021990000|2021-07-23 06:33:10|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627022010000|2021-07-23 06:33:30|65.69|63.49|65.69|63.49|65.69|63.49|65.66|63.46|0
1627022020000|2021-07-23 06:33:40|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627022030000|2021-07-23 06:33:50|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022050000|2021-07-23 06:34:10|65.53|63.33|65.45|63.25|65.53|63.33|65.45|63.25|0
1627022070000|2021-07-23 06:34:30|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627022080000|2021-07-23 06:34:40|65.45|63.25|65.45|63.25|65.45|63.25|65.37|63.17|0
1627022090000|2021-07-23 06:34:50|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1627022110000|2021-07-23 06:35:10|65.41|63.21|65.53|63.33|65.53|63.33|65.41|63.21|0
1627022120000|2021-07-23 06:35:20|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1627022180000|2021-07-23 06:36:20|65.61|63.41|65.61|63.41|65.61|63.41|65.53|63.33|0
1627022200000|2021-07-23 06:36:40|65.57|63.37|65.61|63.41|65.61|63.41|65.53|63.33|0
1627022210000|2021-07-23 06:36:50|65.65|63.45|65.61|63.41|65.65|63.45|65.61|63.41|0
1627022220000|2021-07-23 06:37:00|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1627022230000|2021-07-23 06:37:10|65.77|63.57|65.77|63.57|65.77|63.57|65.69|63.49|0
1627022240000|2021-07-23 06:37:20|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1627022250000|2021-07-23 06:37:30|65.61|63.41|65.61|63.41|65.65|63.45|65.61|63.41|0
1627022280000|2021-07-23 06:38:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627022290000|2021-07-23 06:38:10|65.49|63.29|65.45|63.25|65.49|63.29|65.45|63.25|0
1627022310000|2021-07-23 06:38:30|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627022320000|2021-07-23 06:38:40|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022330000|2021-07-23 06:38:50|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627022340000|2021-07-23 06:39:00|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1627022360000|2021-07-23 06:39:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022370000|2021-07-23 06:39:30|65.53|63.33|65.49|63.29|65.53|63.33|65.49|63.29|0
1627022380000|2021-07-23 06:39:40|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022390000|2021-07-23 06:39:50|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627022410000|2021-07-23 06:40:10|65.57|63.37|65.53|63.33|65.57|63.37|65.53|63.33|0
1627022420000|2021-07-23 06:40:20|65.57|63.37|65.53|63.33|65.57|63.37|65.53|63.33|0
1627022500000|2021-07-23 06:41:40|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022510000|2021-07-23 06:41:50|65.49|63.29|65.45|63.25|65.49|63.29|65.45|63.25|0
1627022520000|2021-07-23 06:42:00|65.49|63.29|65.45|63.25|65.49|63.29|65.45|63.25|0
1627022550000|2021-07-23 06:42:30|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627022570000|2021-07-23 06:42:50|65.41|63.21|65.45|63.25|65.45|63.25|65.41|63.21|0
1627022580000|2021-07-23 06:43:00|65.41|63.21|65.41|63.21|65.45|63.25|65.37|63.17|0
1627022590000|2021-07-23 06:43:10|65.45|63.25|65.41|63.21|65.45|63.25|65.36|63.16|0
1627022600000|2021-07-23 06:43:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627022620000|2021-07-23 06:43:40|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627022650000|2021-07-23 06:44:10|65.49|63.29|65.44|63.24|65.49|63.29|65.44|63.24|0
1627022700000|2021-07-23 06:45:00|65.41|63.21|65.36|63.16|65.41|63.21|65.36|63.16|0
1627022760000|2021-07-23 06:46:00|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1627022780000|2021-07-23 06:46:20|65.52|63.32|65.44|63.24|65.52|63.32|65.44|63.24|0
1627022790000|2021-07-23 06:46:30|65.36|63.16|65.4|63.2|65.4|63.2|65.36|63.16|0
1627022800000|2021-07-23 06:46:40|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627022830000|2021-07-23 06:47:10|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1627022850000|2021-07-23 06:47:30|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627022860000|2021-07-23 06:47:40|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1627022870000|2021-07-23 06:47:50|65.36|63.16|65.36|63.16|65.36|63.16|65.32|63.12|0
1627022880000|2021-07-23 06:48:00|65.28|63.08|65.36|63.16|65.36|63.16|65.28|63.08|0
1627022890000|2021-07-23 06:48:10|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1627022900000|2021-07-23 06:48:20|65.4|63.2|65.44|63.24|65.44|63.24|65.36|63.16|0
1627022920000|2021-07-23 06:48:40|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627022930000|2021-07-23 06:48:50|65.48|63.28|65.48|63.28|65.52|63.32|65.48|63.28|0
1627022940000|2021-07-23 06:49:00|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627022990000|2021-07-23 06:49:50|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627023000000|2021-07-23 06:50:00|65.68|63.48|65.6|63.4|65.68|63.48|65.6|63.4|0
1627023010000|2021-07-23 06:50:10|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627023020000|2021-07-23 06:50:20|65.56|63.36|65.6|63.4|65.6|63.4|65.52|63.32|0
1627023050000|2021-07-23 06:50:50|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627023070000|2021-07-23 06:51:10|65.56|63.36|65.6|63.4|65.6|63.4|65.56|63.36|0
1627023080000|2021-07-23 06:51:20|65.56|63.36|65.6|63.4|65.6|63.4|65.52|63.32|0
1627023100000|2021-07-23 06:51:40|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023110000|2021-07-23 06:51:50|65.64|63.44|65.6|63.4|65.64|63.44|65.6|63.4|0
1627023120000|2021-07-23 06:52:00|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023160000|2021-07-23 06:52:40|65.76|63.56|65.68|63.48|65.76|63.56|65.68|63.48|0
1627023170000|2021-07-23 06:52:50|65.76|63.56|65.76|63.56|65.76|63.56|65.72|63.52|0
1627023180000|2021-07-23 06:53:00|65.84|63.64|65.76|63.56|65.84|63.64|65.76|63.56|0
1627023190000|2021-07-23 06:53:10|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627023200000|2021-07-23 06:53:20|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1627023210000|2021-07-23 06:53:30|65.68|63.48|65.76|63.56|65.76|63.56|65.68|63.48|0
1627023230000|2021-07-23 06:53:50|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023240000|2021-07-23 06:54:00|65.72|63.52|65.76|63.56|65.76|63.56|65.72|63.52|0
1627023250000|2021-07-23 06:54:10|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023260000|2021-07-23 06:54:20|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1627023270000|2021-07-23 06:54:30|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1627023280000|2021-07-23 06:54:40|65.68|63.48|65.6|63.4|65.68|63.48|65.6|63.4|0
1627023320000|2021-07-23 06:55:20|65.68|63.48|65.76|63.56|65.76|63.56|65.68|63.48|0
1627023340000|2021-07-23 06:55:40|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1627023350000|2021-07-23 06:55:50|65.8|63.6|65.76|63.56|65.84|63.64|65.76|63.56|0
1627023360000|2021-07-23 06:56:00|65.84|63.64|65.68|63.48|65.84|63.64|65.68|63.48|0
1627023370000|2021-07-23 06:56:10|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1627023390000|2021-07-23 06:56:30|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627023400000|2021-07-23 06:56:40|65.68|63.48|65.76|63.56|65.76|63.56|65.68|63.48|0
1627023410000|2021-07-23 06:56:50|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023420000|2021-07-23 06:57:00|65.72|63.52|65.68|63.48|65.72|63.52|65.6|63.4|0
1627023430000|2021-07-23 06:57:10|65.6|63.4|65.76|63.56|65.76|63.56|65.6|63.4|0
1627023460000|2021-07-23 06:57:40|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023470000|2021-07-23 06:57:50|65.76|63.56|65.76|63.56|65.76|63.56|65.68|63.48|0
1627023480000|2021-07-23 06:58:00|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1627023490000|2021-07-23 06:58:10|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627023510000|2021-07-23 06:58:30|65.68|63.48|65.6|63.4|65.68|63.48|65.6|63.4|0
1627023550000|2021-07-23 06:59:10|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627023560000|2021-07-23 06:59:20|65.56|63.36|65.6|63.4|65.6|63.4|65.56|63.36|0
1627023570000|2021-07-23 06:59:30|65.64|63.44|65.56|63.36|65.64|63.44|65.56|63.36|0
1627023580000|2021-07-23 06:59:40|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627023590000|2021-07-23 06:59:50|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627023600000|2021-07-23 07:00:00|65.52|63.32|65.52|63.32|65.52|63.32|65.35|63.15|0
1627023610000|2021-07-23 07:00:10|65.6|63.4|65.68|63.48|65.68|63.48|65.52|63.32|0
1627023620000|2021-07-23 07:00:20|65.6|63.4|65.76|63.56|65.76|63.56|65.6|63.4|0
1627023630000|2021-07-23 07:00:30|65.72|63.52|65.6|63.4|65.72|63.52|65.56|63.36|0
1627023640000|2021-07-23 07:00:40|67.6|65.4|67.69|65.49|67.69|65.49|67.6|65.4|0
1627023650000|2021-07-23 07:00:50|67.77|65.57|65.75|63.55|67.77|65.57|65.75|63.55|0
1627023660000|2021-07-23 07:01:00|65.67|63.47|65.71|63.51|65.75|63.55|65.67|63.47|0
1627023670000|2021-07-23 07:01:10|65.75|63.55|65.83|63.63|65.83|63.63|65.75|63.55|0
1627023680000|2021-07-23 07:01:20|65.87|63.67|65.91|63.71|65.91|63.71|65.87|63.67|0
1627023690000|2021-07-23 07:01:30|65.95|63.75|65.99|63.79|65.99|63.79|65.91|63.71|0
1627023700000|2021-07-23 07:01:40|65.95|63.75|66.07|63.87|66.07|63.87|65.95|63.75|0
1627023710000|2021-07-23 07:01:50|66.15|63.95|66.07|63.87|66.15|63.95|66.07|63.87|0
1627023720000|2021-07-23 07:02:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627023730000|2021-07-23 07:02:10|66.07|63.87|66.12|63.92|66.12|63.92|65.99|63.79|0
1627023740000|2021-07-23 07:02:20|66.07|63.87|66.07|63.87|66.07|63.87|65.95|63.75|0
1627023750000|2021-07-23 07:02:30|65.99|63.79|65.99|63.79|66.07|63.87|65.91|63.71|0
1627023760000|2021-07-23 07:02:40|66.07|63.87|65.99|63.79|66.07|63.87|65.99|63.79|0
1627023770000|2021-07-23 07:02:50|65.91|63.71|66.07|63.87|66.07|63.87|65.87|63.67|0
1627023780000|2021-07-23 07:03:00|66.15|63.95|66.07|63.87|66.15|63.95|66.07|63.87|0
1627023790000|2021-07-23 07:03:10|66.15|63.95|66.2|64|66.2|64|66.12|63.92|0
1627023800000|2021-07-23 07:03:20|66.15|63.95|66.11|63.91|66.15|63.95|66.07|63.87|0
1627023810000|2021-07-23 07:03:30|66.15|63.95|66.2|64|66.24|64.04|66.15|63.95|0
1627023820000|2021-07-23 07:03:40|66.15|63.95|66.28|64.08|66.32|64.12|66.15|63.95|0
1627023830000|2021-07-23 07:03:50|66.24|64.04|66.32|64.12|66.32|64.12|66.24|64.04|0
1627023840000|2021-07-23 07:04:00|66.23|64.03|66.4|64.2|66.4|64.2|66.23|64.03|0
1627023850000|2021-07-23 07:04:10|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1627023860000|2021-07-23 07:04:20|66.28|64.08|66.23|64.03|66.32|64.12|66.23|64.03|0
1627023870000|2021-07-23 07:04:30|66.07|63.87|65.99|63.79|66.07|63.87|65.99|63.79|0
1627023880000|2021-07-23 07:04:40|65.91|63.71|65.83|63.63|65.91|63.71|65.83|63.63|0
1627023890000|2021-07-23 07:04:50|65.87|63.67|65.83|63.63|65.87|63.67|65.83|63.63|0
1627023900000|2021-07-23 07:05:00|65.79|63.59|65.39|63.59|65.79|63.79|65.39|63.59|0
1627023910000|2021-07-23 07:05:10|65.3|63.5|65.47|63.67|65.47|63.67|65.3|63.5|0
1627023920000|2021-07-23 07:05:20|65.55|63.75|65.55|63.75|65.55|63.75|65.51|63.71|0
1627023930000|2021-07-23 07:05:30|65.63|63.83|65.55|63.75|65.63|63.83|65.55|63.75|0
1627023940000|2021-07-23 07:05:40|65.47|63.67|65.47|63.67|65.51|63.71|65.47|63.67|0
1627023950000|2021-07-23 07:05:50|65.55|63.75|65.71|63.91|65.71|63.91|65.55|63.75|0
1627023960000|2021-07-23 07:06:00|65.63|63.83|65.63|63.83|65.63|63.83|65.55|63.75|0
1627023970000|2021-07-23 07:06:10|65.71|63.91|65.71|63.91|65.75|63.95|65.71|63.91|0
1627023980000|2021-07-23 07:06:20|65.75|63.95|65.75|63.95|65.75|63.95|65.75|63.95|0
1627023990000|2021-07-23 07:06:30|65.71|63.91|65.71|63.91|65.71|63.91|65.63|63.83|0
1627024000000|2021-07-23 07:06:40|65.79|63.99|65.71|63.91|65.79|63.99|65.71|63.91|0
1627024010000|2021-07-23 07:06:50|65.75|63.95|65.87|64.07|65.87|64.07|65.75|63.95|0
1627024020000|2021-07-23 07:07:00|65.79|63.99|65.71|63.91|65.79|63.99|65.71|63.91|0
1627024030000|2021-07-23 07:07:10|65.79|63.99|65.79|63.99|65.83|64.03|65.79|63.99|0
1627024040000|2021-07-23 07:07:20|65.87|64.07|65.79|63.99|65.87|64.07|65.71|63.91|0
1627024050000|2021-07-23 07:07:30|65.71|63.91|65.87|64.07|65.87|64.07|65.71|63.91|0
1627024060000|2021-07-23 07:07:40|65.83|64.03|65.87|64.07|65.87|64.07|65.83|64.03|0
1627024070000|2021-07-23 07:07:50|65.95|64.15|65.95|64.15|65.95|64.15|65.95|64.15|0
1627024080000|2021-07-23 07:08:00|65.91|64.11|65.95|64.15|65.95|64.15|65.91|64.11|0
1627024090000|2021-07-23 07:08:10|65.87|64.07|65.87|64.07|65.95|64.15|65.87|64.07|0
1627024100000|2021-07-23 07:08:20|65.95|64.15|65.87|64.07|66.03|64.23|65.87|64.07|0
1627024110000|2021-07-23 07:08:30|65.91|64.11|65.95|64.15|65.95|64.15|65.87|64.07|0
1627024120000|2021-07-23 07:08:40|65.91|64.11|65.91|64.11|65.95|64.15|65.91|64.11|0
1627024130000|2021-07-23 07:08:50|65.87|64.07|65.95|64.15|65.95|64.15|65.87|64.07|0
1627024140000|2021-07-23 07:09:00|65.87|64.07|65.87|64.07|65.87|64.07|65.87|64.07|0
1627024150000|2021-07-23 07:09:10|65.83|64.03|65.83|64.03|65.83|64.03|65.83|64.03|0
1627024160000|2021-07-23 07:09:20|65.79|63.99|65.87|64.07|65.87|64.07|65.79|63.99|0
1627024170000|2021-07-23 07:09:30|65.83|64.03|65.71|63.91|65.83|64.03|65.71|63.91|0
1627024180000|2021-07-23 07:09:40|65.79|63.99|65.71|63.91|65.79|63.99|65.71|63.91|0
1627024190000|2021-07-23 07:09:50|65.79|63.99|65.71|63.91|65.87|64.07|65.71|63.91|0
1627024200000|2021-07-23 07:10:00|65.62|63.82|65.62|63.82|65.62|63.82|65.62|63.82|0
1627024210000|2021-07-23 07:10:10|65.54|63.74|65.46|63.66|65.54|63.74|65.46|63.66|0
1627024220000|2021-07-23 07:10:20|65.38|63.58|65.46|63.66|65.46|63.66|65.38|63.58|0
1627024230000|2021-07-23 07:10:30|65.54|63.74|65.62|63.82|65.62|63.82|65.54|63.74|0
1627024240000|2021-07-23 07:10:40|65.71|63.91|65.71|63.91|65.71|63.91|65.62|63.82|0
1627024250000|2021-07-23 07:10:50|65.67|63.87|65.71|63.91|65.71|63.91|65.62|63.82|0
1627024260000|2021-07-23 07:11:00|65.67|63.87|65.71|63.91|65.71|63.91|65.67|63.87|0
1627024270000|2021-07-23 07:11:10|65.79|63.99|65.75|63.95|65.79|63.99|65.71|63.91|0
1627024280000|2021-07-23 07:11:20|65.79|63.99|65.83|64.03|65.83|64.03|65.79|63.99|0
1627024290000|2021-07-23 07:11:30|65.87|64.07|65.79|63.99|65.87|64.07|65.79|63.99|0
1627024300000|2021-07-23 07:11:40|65.95|64.15|65.95|64.15|65.95|64.15|65.95|64.15|0
1627024310000|2021-07-23 07:11:50|65.87|64.07|65.87|64.07|65.87|64.07|65.87|64.07|0
1627024320000|2021-07-23 07:12:00|65.79|63.99|65.87|64.07|65.95|64.15|65.79|63.99|0
1627024330000|2021-07-23 07:12:10|65.79|63.99|65.87|64.07|65.87|64.07|65.79|63.99|0
1627024340000|2021-07-23 07:12:20|65.95|64.15|65.87|64.07|65.95|64.15|65.87|64.07|0
1627024350000|2021-07-23 07:12:30|65.79|63.99|65.79|63.99|65.87|64.07|65.79|63.99|0
1627024360000|2021-07-23 07:12:40|65.75|63.95|65.79|63.99|65.79|63.99|65.7|63.9|0
1627024370000|2021-07-23 07:12:50|65.87|64.07|65.79|63.99|65.87|64.07|65.79|63.99|0
1627024380000|2021-07-23 07:13:00|65.87|64.07|65.95|64.15|65.95|64.15|65.87|64.07|0
1627024400000|2021-07-23 07:13:20|65.91|64.11|65.91|64.11|65.91|64.11|65.91|64.11|0
1627024410000|2021-07-23 07:13:30|65.87|64.07|65.75|63.95|65.87|64.07|65.75|63.95|0
1627024420000|2021-07-23 07:13:40|65.7|63.9|65.62|63.82|65.7|63.9|65.62|63.82|0
1627024430000|2021-07-23 07:13:50|65.7|63.9|65.78|63.98|65.78|63.98|65.7|63.9|0
1627024440000|2021-07-23 07:14:00|65.62|63.82|65.7|63.9|65.7|63.9|65.62|63.82|0
1627024450000|2021-07-23 07:14:10|65.66|63.86|65.7|63.9|65.7|63.9|65.66|63.86|0
1627024460000|2021-07-23 07:14:20|65.78|63.98|65.7|63.9|65.78|63.98|65.7|63.9|0
1627024470000|2021-07-23 07:14:30|65.78|63.98|65.78|63.98|65.78|63.98|65.78|63.98|0
1627024480000|2021-07-23 07:14:40|65.7|63.9|65.7|63.9|65.7|63.9|65.7|63.9|0
1627024490000|2021-07-23 07:14:50|65.62|63.82|65.7|63.9|65.7|63.9|65.62|63.82|0
1627024500000|2021-07-23 07:15:00|65.74|63.94|65.78|63.98|65.78|63.98|65.74|63.94|0
1627024510000|2021-07-23 07:15:10|65.7|63.9|65.78|63.98|65.78|63.98|65.7|63.9|0
1627024520000|2021-07-23 07:15:20|65.83|64.03|65.86|64.06|65.86|64.06|65.83|64.03|0
1627024530000|2021-07-23 07:15:30|65.78|63.98|65.78|63.98|65.83|64.03|65.78|63.98|0
1627024540000|2021-07-23 07:15:40|65.7|63.9|65.78|63.98|65.78|63.98|65.7|63.9|0
1627024550000|2021-07-23 07:15:50|65.83|64.03|65.74|63.94|65.83|64.03|65.7|63.9|0
1627024560000|2021-07-23 07:16:00|65.7|63.9|65.7|63.9|65.74|63.94|65.7|63.9|0
1627024570000|2021-07-23 07:16:10|65.78|63.98|65.7|63.9|65.78|63.98|65.7|63.9|0
1627024580000|2021-07-23 07:16:20|65.78|63.98|65.78|63.98|65.83|64.03|65.78|63.98|0
1627024590000|2021-07-23 07:16:30|65.7|63.9|65.78|63.98|65.78|63.98|65.7|63.9|0
1627024600000|2021-07-23 07:16:40|65.86|64.06|65.86|64.06|65.95|64.15|65.86|64.06|0
1627024610000|2021-07-23 07:16:50|65.95|64.15|66.03|64.23|66.03|64.23|65.95|64.15|0
1627024620000|2021-07-23 07:17:00|65.95|64.15|65.94|64.14|65.95|64.15|65.94|64.14|0
1627024630000|2021-07-23 07:17:10|66.03|64.23|66.03|64.23|66.03|64.23|65.91|64.11|0
1627024640000|2021-07-23 07:17:20|65.94|64.14|65.94|64.14|65.94|64.14|65.94|64.14|0
1627024650000|2021-07-23 07:17:30|65.99|64.19|66.11|64.31|66.11|64.31|65.99|64.19|0
1627024660000|2021-07-23 07:17:40|66.07|64.27|66.11|64.31|66.11|64.31|66.03|64.23|0
1627024670000|2021-07-23 07:17:50|66.19|64.39|66.11|64.31|66.19|64.39|66.11|64.31|0
1627024690000|2021-07-23 07:18:10|66.03|64.23|66.03|64.23|66.03|64.23|66.03|64.23|0
1627024700000|2021-07-23 07:18:20|66.07|64.27|66.27|64.47|66.27|64.47|66.07|64.27|0
1627024710000|2021-07-23 07:18:30|66.35|64.55|66.35|64.55|66.43|64.63|66.35|64.55|0
1627024720000|2021-07-23 07:18:40|66.27|64.47|66.19|64.39|66.27|64.47|66.19|64.39|0
1627024730000|2021-07-23 07:18:50|66.11|64.31|66.11|64.31|66.19|64.39|66.11|64.31|0
1627024740000|2021-07-23 07:19:00|66.15|64.35|66.11|64.31|66.19|64.39|66.11|64.31|0
1627024750000|2021-07-23 07:19:10|66.15|64.35|66.27|64.47|66.27|64.47|66.15|64.35|0
1627024770000|2021-07-23 07:19:30|66.31|64.51|66.27|64.47|66.31|64.51|66.27|64.47|0
1627024780000|2021-07-23 07:19:40|66.19|64.39|66.23|64.43|66.23|64.43|66.19|64.39|0
1627024790000|2021-07-23 07:19:50|66.19|64.39|66.19|64.39|66.19|64.39|66.19|64.39|0
1627024800000|2021-07-23 07:20:00|66.23|64.43|66.27|64.47|66.27|64.47|66.23|64.43|0
1627024830000|2021-07-23 07:20:30|66.19|64.39|66.02|64.22|66.19|64.39|66.02|64.22|0
1627024840000|2021-07-23 07:20:40|66.11|64.31|66.19|64.39|66.19|64.39|66.11|64.31|0
1627024850000|2021-07-23 07:20:50|66.27|64.47|66.19|64.39|66.27|64.47|66.19|64.39|0
1627024860000|2021-07-23 07:21:00|66.15|64.35|66.19|64.39|66.19|64.39|66.11|64.31|0
1627024870000|2021-07-23 07:21:10|66.11|64.31|66.15|64.35|66.19|64.39|66.11|64.31|0
1627024880000|2021-07-23 07:21:20|66.19|64.39|66.27|64.47|66.27|64.47|66.19|64.39|0
1627024890000|2021-07-23 07:21:30|66.19|64.39|66.27|64.47|66.27|64.47|66.19|64.39|0
1627024900000|2021-07-23 07:21:40|66.35|64.55|66.35|64.55|66.35|64.55|66.35|64.55|0
1627024910000|2021-07-23 07:21:50|66.43|64.63|66.35|64.55|66.43|64.63|66.35|64.55|0
1627024920000|2021-07-23 07:22:00|66.27|64.47|66.23|64.43|66.27|64.47|66.23|64.43|0
1627024930000|2021-07-23 07:22:10|66.19|64.39|66.1|64.3|66.19|64.39|66.1|64.3|0
1627024940000|2021-07-23 07:22:20|66.19|64.39|66.19|64.39|66.19|64.39|66.1|64.3|0
1627024950000|2021-07-23 07:22:30|66.1|64.3|66.1|64.3|66.19|64.39|66.1|64.3|0
1627024960000|2021-07-23 07:22:40|66.02|64.22|66.02|64.22|66.02|64.22|66.02|64.22|0
1627024970000|2021-07-23 07:22:50|65.94|64.14|65.94|64.14|66.02|64.22|65.94|64.14|0
1627024980000|2021-07-23 07:23:00|65.9|64.1|65.86|64.06|65.9|64.1|65.86|64.06|0
1627024990000|2021-07-23 07:23:10|65.82|64.02|65.82|64.02|65.82|64.02|65.82|64.02|0
1627025000000|2021-07-23 07:23:20|65.86|64.06|65.86|64.06|65.86|64.06|65.78|63.98|0
1627025010000|2021-07-23 07:23:30|65.9|64.1|66.02|64.22|66.02|64.22|65.9|64.1|0
1627025020000|2021-07-23 07:23:40|65.94|64.14|65.94|64.14|66.02|64.22|65.94|64.14|0
1627025030000|2021-07-23 07:23:50|66.02|64.22|65.94|64.14|66.02|64.22|65.94|64.14|0
1627025040000|2021-07-23 07:24:00|65.98|64.18|65.9|64.1|65.98|64.18|65.86|64.06|0
1627025050000|2021-07-23 07:24:10|65.94|64.14|65.86|64.06|65.94|64.14|65.86|64.06|0
1627025060000|2021-07-23 07:24:20|65.9|64.1|65.94|64.14|65.94|64.14|65.86|64.06|0
1627025070000|2021-07-23 07:24:30|65.9|64.1|65.82|64.02|65.9|64.1|65.82|64.02|0
1627025080000|2021-07-23 07:24:40|65.86|64.06|65.94|64.14|65.94|64.14|65.86|64.06|0
1627025090000|2021-07-23 07:24:50|65.9|64.1|65.94|64.14|65.94|64.14|65.86|64.06|0
1627025100000|2021-07-23 07:25:00|65.86|64.06|65.53|63.73|65.86|64.06|65.5|63.7|0
1627025110000|2021-07-23 07:25:10|65.62|63.82|65.61|63.81|65.62|63.82|65.61|63.81|0
1627025130000|2021-07-23 07:25:30|65.58|63.78|65.61|63.81|65.61|63.81|65.58|63.78|0
1627025140000|2021-07-23 07:25:40|65.53|63.73|65.58|63.78|65.61|63.81|65.53|63.73|0
1627025150000|2021-07-23 07:25:50|65.61|63.81|65.7|63.9|65.7|63.9|65.61|63.81|0
1627025160000|2021-07-23 07:26:00|65.78|63.98|65.74|63.94|65.78|63.98|65.74|63.94|0
1627025170000|2021-07-23 07:26:10|65.7|63.9|65.7|63.9|65.7|63.9|65.7|63.9|0
1627025180000|2021-07-23 07:26:20|65.61|63.81|65.45|63.65|65.61|63.81|65.45|63.65|0
1627025200000|2021-07-23 07:26:40|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025210000|2021-07-23 07:26:50|65.66|63.86|65.61|63.81|65.66|63.86|65.61|63.81|0
1627025230000|2021-07-23 07:27:10|65.53|63.73|65.61|63.81|65.61|63.81|65.53|63.73|0
1627025240000|2021-07-23 07:27:20|65.53|63.73|65.61|63.81|65.61|63.81|65.53|63.73|0
1627025250000|2021-07-23 07:27:30|65.69|63.89|65.69|63.89|65.69|63.89|65.69|63.89|0
1627025270000|2021-07-23 07:27:50|65.78|63.98|65.78|63.98|65.78|63.98|65.78|63.98|0
1627025300000|2021-07-23 07:28:20|65.74|63.94|65.69|63.89|65.74|63.94|65.61|63.81|0
1627025310000|2021-07-23 07:28:30|65.61|63.81|65.65|63.85|65.65|63.85|65.61|63.81|0
1627025320000|2021-07-23 07:28:40|65.61|63.81|65.57|63.77|65.61|63.81|65.57|63.77|0
1627025330000|2021-07-23 07:28:50|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025350000|2021-07-23 07:29:10|65.61|63.81|65.61|63.81|65.61|63.81|65.61|63.81|0
1627025370000|2021-07-23 07:29:30|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025380000|2021-07-23 07:29:40|65.49|63.69|65.53|63.73|65.61|63.81|65.49|63.69|0
1627025390000|2021-07-23 07:29:50|65.57|63.77|65.65|63.85|65.65|63.85|65.57|63.77|0
1627025400000|2021-07-23 07:30:00|65.69|63.89|65.29|63.49|65.69|63.89|65.29|63.49|0
1627025410000|2021-07-23 07:30:10|65.33|63.53|65.29|63.49|65.33|63.53|65.21|63.41|0
1627025420000|2021-07-23 07:30:20|65.37|63.57|65.37|63.57|65.37|63.57|65.37|63.57|0
1627025430000|2021-07-23 07:30:30|65.33|63.53|65.37|63.57|65.37|63.57|65.29|63.49|0
1627025440000|2021-07-23 07:30:40|65.29|63.49|65.25|63.45|65.29|63.49|65.21|63.41|0
1627025450000|2021-07-23 07:30:50|65.21|63.41|65.29|63.49|65.29|63.49|65.21|63.41|0
1627025460000|2021-07-23 07:31:00|65.37|63.57|65.37|63.57|65.37|63.57|65.29|63.49|0
1627025470000|2021-07-23 07:31:10|65.29|63.49|65.29|63.49|65.29|63.49|65.29|63.49|0
1627025480000|2021-07-23 07:31:20|65.21|63.41|65.21|63.41|65.21|63.41|65.21|63.41|0
1627025500000|2021-07-23 07:31:40|65.29|63.49|65.37|63.57|65.37|63.57|65.29|63.49|0
1627025510000|2021-07-23 07:31:50|65.45|63.65|65.37|63.57|65.45|63.65|65.37|63.57|0
1627025520000|2021-07-23 07:32:00|65.45|63.65|65.45|63.65|65.53|63.73|65.45|63.65|0
1627025530000|2021-07-23 07:32:10|65.49|63.69|65.45|63.65|65.49|63.69|65.45|63.65|0
1627025540000|2021-07-23 07:32:20|65.49|63.69|65.49|63.69|65.49|63.69|65.49|63.69|0
1627025550000|2021-07-23 07:32:30|65.53|63.73|65.37|63.57|65.53|63.73|65.37|63.57|0
1627025570000|2021-07-23 07:32:50|65.33|63.53|65.33|63.53|65.33|63.53|65.33|63.53|0
1627025580000|2021-07-23 07:33:00|65.37|63.57|65.37|63.57|65.45|63.65|65.37|63.57|0
1627025590000|2021-07-23 07:33:10|65.45|63.65|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025600000|2021-07-23 07:33:20|65.45|63.65|65.49|63.69|65.53|63.73|65.45|63.65|0
1627025610000|2021-07-23 07:33:30|65.45|63.65|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025620000|2021-07-23 07:33:40|65.61|63.81|65.53|63.73|65.61|63.81|65.45|63.65|0
1627025640000|2021-07-23 07:34:00|65.45|63.65|65.61|63.81|65.61|63.81|65.45|63.65|0
1627025650000|2021-07-23 07:34:10|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025660000|2021-07-23 07:34:20|65.57|63.77|65.61|63.81|65.61|63.81|65.53|63.73|0
1627025670000|2021-07-23 07:34:30|65.53|63.73|65.61|63.81|65.61|63.81|65.53|63.73|0
1627025690000|2021-07-23 07:34:50|65.53|63.73|65.45|63.65|65.53|63.73|65.45|63.65|0
1627025700000|2021-07-23 07:35:00|65.53|63.73|65.45|63.65|65.53|63.73|65.45|63.65|0
1627025710000|2021-07-23 07:35:10|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025720000|2021-07-23 07:35:20|65.45|63.65|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025730000|2021-07-23 07:35:30|65.45|63.65|65.37|63.57|65.45|63.65|65.37|63.57|0
1627025740000|2021-07-23 07:35:40|65.45|63.65|65.37|63.57|65.45|63.65|65.37|63.57|0
1627025750000|2021-07-23 07:35:50|65.41|63.61|65.45|63.65|65.45|63.65|65.41|63.61|0
1627025760000|2021-07-23 07:36:00|65.41|63.61|65.37|63.57|65.45|63.65|65.37|63.57|0
1627025770000|2021-07-23 07:36:10|65.28|63.48|65.37|63.57|65.37|63.57|65.28|63.48|0
1627025780000|2021-07-23 07:36:20|65.36|63.56|65.36|63.56|65.36|63.56|65.36|63.56|0
1627025790000|2021-07-23 07:36:30|65.45|63.65|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025800000|2021-07-23 07:36:40|65.45|63.65|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025810000|2021-07-23 07:36:50|65.61|63.81|65.69|63.89|65.69|63.89|65.61|63.81|0
1627025820000|2021-07-23 07:37:00|65.61|63.81|65.69|63.89|65.69|63.89|65.61|63.81|0
1627025830000|2021-07-23 07:37:10|65.61|63.81|65.69|63.89|65.69|63.89|65.61|63.81|0
1627025840000|2021-07-23 07:37:20|65.61|63.81|65.61|63.81|65.65|63.85|65.61|63.81|0
1627025850000|2021-07-23 07:37:30|65.53|63.73|65.53|63.73|65.53|63.73|65.45|63.65|0
1627025860000|2021-07-23 07:37:40|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627025870000|2021-07-23 07:37:50|65.53|63.73|65.53|63.73|65.53|63.73|65.53|63.73|0
1627025880000|2021-07-23 07:38:00|65.49|63.69|65.53|63.73|65.53|63.73|65.49|63.69|0
1627025890000|2021-07-23 07:38:10|65.49|63.69|65.49|63.69|65.49|63.69|65.49|63.69|0
1627025900000|2021-07-23 07:38:20|65.53|63.73|65.44|63.64|65.53|63.73|65.44|63.64|0
1627025910000|2021-07-23 07:38:30|65.41|63.61|65.44|63.64|65.44|63.64|65.41|63.61|0
1627025930000|2021-07-23 07:38:50|65.49|63.69|65.41|63.61|65.49|63.69|65.41|63.61|0
1627025940000|2021-07-23 07:39:00|65.36|63.56|65.44|63.64|65.44|63.64|65.36|63.56|0
1627025950000|2021-07-23 07:39:10|65.49|63.69|65.49|63.69|65.49|63.69|65.49|63.69|0
1627025960000|2021-07-23 07:39:20|65.44|63.64|65.44|63.64|65.49|63.69|65.44|63.64|0
1627025970000|2021-07-23 07:39:30|65.49|63.69|65.52|63.72|65.52|63.72|65.49|63.69|0
1627025980000|2021-07-23 07:39:40|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627025990000|2021-07-23 07:39:50|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026000000|2021-07-23 07:40:00|65.44|63.64|65.52|63.72|65.52|63.72|65.44|63.64|0
1627026010000|2021-07-23 07:40:10|65.69|63.89|65.69|63.89|65.77|63.97|65.69|63.89|0
1627026020000|2021-07-23 07:40:20|65.65|63.85|65.65|63.85|65.65|63.85|65.65|63.85|0
1627026030000|2021-07-23 07:40:30|65.69|63.89|65.69|63.89|65.69|63.89|65.69|63.89|0
1627026050000|2021-07-23 07:40:50|65.6|63.8|65.52|63.72|65.6|63.8|65.52|63.72|0
1627026060000|2021-07-23 07:41:00|65.6|63.8|65.6|63.8|65.6|63.8|65.6|63.8|0
1627026080000|2021-07-23 07:41:20|65.69|63.89|65.69|63.89|65.69|63.89|65.69|63.89|0
1627026090000|2021-07-23 07:41:30|65.6|63.8|65.52|63.72|65.6|63.8|65.52|63.72|0
1627026100000|2021-07-23 07:41:40|65.6|63.8|65.48|63.68|65.6|63.8|65.48|63.68|0
1627026110000|2021-07-23 07:41:50|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627026120000|2021-07-23 07:42:00|65.4|63.6|65.44|63.64|65.44|63.64|65.4|63.6|0
1627026130000|2021-07-23 07:42:10|65.52|63.72|65.52|63.72|65.52|63.72|65.44|63.64|0
1627026140000|2021-07-23 07:42:20|65.44|63.64|65.52|63.72|65.52|63.72|65.44|63.64|0
1627026150000|2021-07-23 07:42:30|65.48|63.68|65.44|63.64|65.48|63.68|65.4|63.6|0
1627026160000|2021-07-23 07:42:40|65.36|63.56|65.44|63.64|65.44|63.64|65.36|63.56|0
1627026170000|2021-07-23 07:42:50|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026180000|2021-07-23 07:43:00|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627026190000|2021-07-23 07:43:10|65.48|63.68|65.48|63.68|65.48|63.68|65.48|63.68|0
1627026200000|2021-07-23 07:43:20|65.44|63.64|65.52|63.72|65.52|63.72|65.44|63.64|0
1627026210000|2021-07-23 07:43:30|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627026220000|2021-07-23 07:43:40|65.48|63.68|65.44|63.64|65.52|63.72|65.44|63.64|0
1627026240000|2021-07-23 07:44:00|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026250000|2021-07-23 07:44:10|65.6|63.8|65.6|63.8|65.6|63.8|65.6|63.8|0
1627026260000|2021-07-23 07:44:20|65.56|63.76|65.52|63.72|65.56|63.76|65.52|63.72|0
1627026270000|2021-07-23 07:44:30|65.6|63.8|65.6|63.8|65.6|63.8|65.6|63.8|0
1627026280000|2021-07-23 07:44:40|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026290000|2021-07-23 07:44:50|65.48|63.68|65.48|63.68|65.48|63.68|65.48|63.68|0
1627026300000|2021-07-23 07:45:00|65.52|63.72|65.36|63.56|65.52|63.72|65.36|63.56|0
1627026310000|2021-07-23 07:45:10|65.28|63.48|65.28|63.48|65.28|63.48|65.28|63.48|0
1627026320000|2021-07-23 07:45:20|65.36|63.56|65.44|63.64|65.44|63.64|65.28|63.48|0
1627026330000|2021-07-23 07:45:30|65.48|63.68|65.48|63.68|65.48|63.68|65.48|63.68|0
1627026340000|2021-07-23 07:45:40|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026350000|2021-07-23 07:45:50|65.44|63.64|65.44|63.64|65.44|63.64|65.44|63.64|0
1627026360000|2021-07-23 07:46:00|65.36|63.56|65.44|63.64|65.44|63.64|65.36|63.56|0
1627026370000|2021-07-23 07:46:10|65.52|63.72|65.52|63.72|65.52|63.72|65.52|63.72|0
1627026390000|2021-07-23 07:46:30|65.6|63.8|65.52|63.72|65.6|63.8|65.52|63.72|0
1627026400000|2021-07-23 07:46:40|65.44|63.64|65.52|63.72|65.52|63.72|65.44|63.64|0
1627026410000|2021-07-23 07:46:50|65.48|63.68|65.52|63.72|65.52|63.72|65.48|63.68|0
1627026420000|2021-07-23 07:47:00|65.44|63.64|65.4|63.6|65.44|63.64|65.36|63.56|0
1627026430000|2021-07-23 07:47:10|65.44|63.64|65.44|63.64|65.44|63.64|65.4|63.6|0
1627026440000|2021-07-23 07:47:20|65.36|63.56|65.28|63.48|65.36|63.56|65.28|63.48|0
1627026450000|2021-07-23 07:47:30|65.12|63.32|65.2|63.4|65.2|63.4|65.12|63.32|0
1627026460000|2021-07-23 07:47:40|65.24|63.44|65.24|63.44|65.24|63.44|65.24|63.44|0
1627026470000|2021-07-23 07:47:50|65.28|63.48|65.28|63.48|65.28|63.48|65.28|63.48|0
1627026480000|2021-07-23 07:48:00|65.24|63.44|65.28|63.48|65.28|63.48|65.24|63.44|0
1627026490000|2021-07-23 07:48:10|65.36|63.56|65.36|63.56|65.36|63.56|65.32|63.52|0
1627026500000|2021-07-23 07:48:20|65.28|63.48|65.28|63.48|65.28|63.48|65.2|63.4|0
1627026510000|2021-07-23 07:48:30|65.2|63.4|65.28|63.48|65.28|63.48|65.2|63.4|0
1627026520000|2021-07-23 07:48:40|65.24|63.44|65.36|63.56|65.36|63.56|65.24|63.44|0
1627026540000|2021-07-23 07:49:00|65.28|63.48|65.32|63.52|65.32|63.52|65.28|63.48|0
1627026550000|2021-07-23 07:49:10|65.28|63.48|65.36|63.56|65.36|63.56|65.28|63.48|0
1627026560000|2021-07-23 07:49:20|65.28|63.48|65.28|63.48|65.28|63.48|65.28|63.48|0
1627026570000|2021-07-23 07:49:30|65.24|63.44|65.24|63.44|65.24|63.44|65.24|63.44|0
1627026580000|2021-07-23 07:49:40|65.19|63.39|65.19|63.39|65.19|63.39|65.19|63.39|0
1627026610000|2021-07-23 07:50:10|65.11|63.31|65.19|63.39|65.19|63.39|65.11|63.31|0
1627026620000|2021-07-23 07:50:20|65.11|63.31|65.11|63.31|65.11|63.31|65.11|63.31|0
1627026630000|2021-07-23 07:50:30|65.16|63.36|65.11|63.31|65.19|63.39|65.11|63.31|0
1627026660000|2021-07-23 07:51:00|65.19|63.39|65.19|63.39|65.19|63.39|65.19|63.39|0
1627026670000|2021-07-23 07:51:10|65.16|63.36|65.11|63.31|65.16|63.36|65.03|63.23|0
1627026680000|2021-07-23 07:51:20|65.07|63.27|65.11|63.31|65.11|63.31|65.03|63.23|0
1627026690000|2021-07-23 07:51:30|65.03|63.23|65.03|63.23|65.03|63.23|65.03|63.23|0
1627026700000|2021-07-23 07:51:40|64.95|63.15|64.95|63.15|64.95|63.15|64.95|63.15|0
1627026710000|2021-07-23 07:51:50|65.03|63.23|65.03|63.23|65.03|63.23|64.95|63.15|0
1627026720000|2021-07-23 07:52:00|64.95|63.15|64.95|63.15|64.95|63.15|64.95|63.15|0
1627026740000|2021-07-23 07:52:20|65.03|63.23|64.99|63.19|65.03|63.23|64.99|63.19|0
1627026750000|2021-07-23 07:52:30|65.03|63.23|65.03|63.23|65.03|63.23|65.03|63.23|0
1627026760000|2021-07-23 07:52:40|64.95|63.15|64.95|63.15|64.95|63.15|64.95|63.15|0
1627026770000|2021-07-23 07:52:50|65.03|63.23|64.95|63.15|65.03|63.23|64.95|63.15|0
1627026780000|2021-07-23 07:53:00|65.03|63.23|64.95|63.15|65.03|63.23|64.95|63.15|0
1627026790000|2021-07-23 07:53:10|64.79|62.99|64.87|63.07|64.87|63.07|64.79|62.99|0
1627026800000|2021-07-23 07:53:20|64.79|62.99|64.79|62.99|64.79|62.99|64.79|62.99|0
1627026820000|2021-07-23 07:53:40|64.87|63.07|64.79|62.99|64.87|63.07|64.71|62.91|0
1627026830000|2021-07-23 07:53:50|64.75|62.95|64.63|62.83|64.75|62.95|64.63|62.83|0
1627026840000|2021-07-23 07:54:00|64.71|62.91|64.63|62.83|64.71|62.91|64.63|62.83|0
1627026850000|2021-07-23 07:54:10|64.67|62.87|64.63|62.83|64.67|62.87|64.63|62.83|0
1627026860000|2021-07-23 07:54:20|64.71|62.91|64.63|62.83|64.71|62.91|64.55|62.75|0
1627026870000|2021-07-23 07:54:30|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627026880000|2021-07-23 07:54:40|64.63|62.83|64.55|62.75|64.63|62.83|64.55|62.75|0
1627026890000|2021-07-23 07:54:50|64.63|62.83|64.63|62.83|64.63|62.83|64.55|62.75|0
1627026900000|2021-07-23 07:55:00|64.55|62.75|64.55|62.75|64.63|62.83|64.55|62.75|0
1627026910000|2021-07-23 07:55:10|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627026920000|2021-07-23 07:55:20|64.71|62.91|64.63|62.83|64.71|62.91|64.63|62.83|0
1627026950000|2021-07-23 07:55:50|64.55|62.75|64.59|62.79|64.59|62.79|64.55|62.75|0
1627026960000|2021-07-23 07:56:00|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627026980000|2021-07-23 07:56:20|64.67|62.87|64.67|62.87|64.67|62.87|64.67|62.87|0
1627026990000|2021-07-23 07:56:30|64.71|62.91|64.63|62.83|64.71|62.91|64.63|62.83|0
1627027030000|2021-07-23 07:57:10|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627027060000|2021-07-23 07:57:40|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627027070000|2021-07-23 07:57:50|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627027080000|2021-07-23 07:58:00|64.71|62.91|64.63|62.83|64.71|62.91|64.63|62.83|0
1627027090000|2021-07-23 07:58:10|64.71|62.91|64.55|62.75|64.71|62.91|64.55|62.75|0
1627027100000|2021-07-23 07:58:20|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627027110000|2021-07-23 07:58:30|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627027120000|2021-07-23 07:58:40|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627027130000|2021-07-23 07:58:50|64.59|62.79|64.59|62.79|64.59|62.79|64.59|62.79|0
1627027140000|2021-07-23 07:59:00|64.63|62.83|64.71|62.91|64.71|62.91|64.63|62.83|0
1627027150000|2021-07-23 07:59:10|64.67|62.87|64.67|62.87|64.67|62.87|64.67|62.87|0
1627027160000|2021-07-23 07:59:20|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627027170000|2021-07-23 07:59:30|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627027180000|2021-07-23 07:59:40|64.59|62.79|64.55|62.75|64.67|62.87|64.55|62.75|0
1627027200000|2021-07-23 08:00:00|64.47|62.67|64.39|62.59|64.47|62.67|64.39|62.59|0
1627027210000|2021-07-23 08:00:10|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|0
1627027250000|2021-07-23 08:00:50|64.55|62.75|64.51|62.71|64.55|62.75|64.51|62.71|0
1627027260000|2021-07-23 08:01:00|64.55|62.75|64.54|62.74|64.55|62.75|64.51|62.71|0
1627027270000|2021-07-23 08:01:10|64.46|62.66|64.46|62.66|64.46|62.66|64.31|62.51|0
1627027280000|2021-07-23 08:01:20|64.38|62.58|64.46|62.66|64.46|62.66|64.38|62.58|0
1627027290000|2021-07-23 08:01:30|64.43|62.63|64.38|62.58|64.43|62.63|64.38|62.58|0
1627027300000|2021-07-23 08:01:40|64.43|62.63|64.46|62.66|64.46|62.66|64.43|62.63|0
1627027310000|2021-07-23 08:01:50|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627027320000|2021-07-23 08:02:00|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027350000|2021-07-23 08:02:30|64.59|62.79|64.54|62.74|64.59|62.79|64.54|62.74|0
1627027360000|2021-07-23 08:02:40|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027380000|2021-07-23 08:03:00|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027390000|2021-07-23 08:03:10|64.51|62.71|64.46|62.66|64.51|62.71|64.46|62.66|0
1627027400000|2021-07-23 08:03:20|64.43|62.63|64.46|62.66|64.46|62.66|64.43|62.63|0
1627027410000|2021-07-23 08:03:30|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027420000|2021-07-23 08:03:40|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027430000|2021-07-23 08:03:50|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027460000|2021-07-23 08:04:20|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027470000|2021-07-23 08:04:30|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1627027480000|2021-07-23 08:04:40|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027490000|2021-07-23 08:04:50|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027500000|2021-07-23 08:05:00|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027510000|2021-07-23 08:05:10|64.62|62.82|64.54|62.74|64.62|62.82|64.54|62.74|0
1627027540000|2021-07-23 08:05:40|64.62|62.82|64.62|62.82|64.62|62.82|64.62|62.82|0
1627027550000|2021-07-23 08:05:50|64.54|62.74|64.62|62.82|64.62|62.82|64.54|62.74|0
1627027560000|2021-07-23 08:06:00|64.7|62.9|64.78|62.98|64.78|62.98|64.7|62.9|0
1627027570000|2021-07-23 08:06:10|64.86|63.06|64.86|63.06|64.86|63.06|64.86|63.06|0
1627027580000|2021-07-23 08:06:20|64.78|62.98|64.78|62.98|64.78|62.98|64.78|62.98|0
1627027600000|2021-07-23 08:06:40|64.7|62.9|64.62|62.82|64.7|62.9|64.62|62.82|0
1627027610000|2021-07-23 08:06:50|64.7|62.9|64.78|62.98|64.78|62.98|64.7|62.9|0
1627027620000|2021-07-23 08:07:00|64.7|62.9|64.62|62.82|64.7|62.9|64.62|62.82|0
1627027630000|2021-07-23 08:07:10|64.58|62.78|64.58|62.78|64.58|62.78|64.58|62.78|0
1627027640000|2021-07-23 08:07:20|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027660000|2021-07-23 08:07:40|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027670000|2021-07-23 08:07:50|64.58|62.78|64.54|62.74|64.58|62.78|64.54|62.74|0
1627027680000|2021-07-23 08:08:00|64.5|62.7|64.62|62.82|64.62|62.82|64.5|62.7|0
1627027690000|2021-07-23 08:08:10|64.58|62.78|64.54|62.74|64.62|62.82|64.54|62.74|0
1627027700000|2021-07-23 08:08:20|64.58|62.78|64.54|62.74|64.58|62.78|64.54|62.74|0
1627027710000|2021-07-23 08:08:30|64.62|62.82|64.54|62.74|64.62|62.82|64.54|62.74|0
1627027720000|2021-07-23 08:08:40|64.62|62.82|64.54|62.74|64.62|62.82|64.54|62.74|0
1627027730000|2021-07-23 08:08:50|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027750000|2021-07-23 08:09:10|64.42|62.62|64.38|62.58|64.42|62.62|64.38|62.58|0
1627027760000|2021-07-23 08:09:20|64.3|62.5|64.3|62.5|64.3|62.5|64.3|62.5|0
1627027770000|2021-07-23 08:09:30|64.34|62.54|64.3|62.5|64.38|62.58|64.3|62.5|0
1627027780000|2021-07-23 08:09:40|64.38|62.58|64.46|62.66|64.46|62.66|64.38|62.58|0
1627027790000|2021-07-23 08:09:50|64.38|62.58|64.42|62.62|64.42|62.62|64.38|62.58|0
1627027800000|2021-07-23 08:10:00|64.46|62.66|64.46|62.66|64.46|62.66|64.42|62.62|0
1627027820000|2021-07-23 08:10:20|64.5|62.7|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027830000|2021-07-23 08:10:30|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627027860000|2021-07-23 08:11:00|64.5|62.7|64.54|62.74|64.54|62.74|64.5|62.7|0
1627027870000|2021-07-23 08:11:10|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027880000|2021-07-23 08:11:20|64.5|62.7|64.46|62.66|64.5|62.7|64.46|62.66|0
1627027890000|2021-07-23 08:11:30|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627027910000|2021-07-23 08:11:50|64.42|62.62|64.38|62.58|64.46|62.66|64.38|62.58|0
1627027920000|2021-07-23 08:12:00|64.42|62.62|64.46|62.66|64.5|62.7|64.42|62.62|0
1627027930000|2021-07-23 08:12:10|64.5|62.7|64.46|62.66|64.5|62.7|64.46|62.66|0
1627027960000|2021-07-23 08:12:40|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627027970000|2021-07-23 08:12:50|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627027980000|2021-07-23 08:13:00|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627028000000|2021-07-23 08:13:20|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627028020000|2021-07-23 08:13:40|64.42|62.62|64.46|62.66|64.46|62.66|64.42|62.62|0
1627028030000|2021-07-23 08:13:50|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627028040000|2021-07-23 08:14:00|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627028050000|2021-07-23 08:14:10|64.54|62.74|64.5|62.7|64.54|62.74|64.5|62.7|0
1627028060000|2021-07-23 08:14:20|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627028080000|2021-07-23 08:14:40|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627028090000|2021-07-23 08:14:50|64.46|62.66|64.54|62.74|64.54|62.74|64.46|62.66|0
1627028100000|2021-07-23 08:15:00|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1627028110000|2021-07-23 08:15:10|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627028130000|2021-07-23 08:15:30|64.3|62.5|64.3|62.5|64.3|62.5|64.3|62.5|0
1627028140000|2021-07-23 08:15:40|64.34|62.54|64.3|62.5|64.38|62.58|64.3|62.5|0
1627028150000|2021-07-23 08:15:50|64.38|62.58|64.38|62.58|64.38|62.58|64.34|62.54|0
1627028160000|2021-07-23 08:16:00|64.42|62.62|64.46|62.66|64.46|62.66|64.42|62.62|0
1627028170000|2021-07-23 08:16:10|64.38|62.58|64.3|62.5|64.38|62.58|64.3|62.5|0
1627028180000|2021-07-23 08:16:20|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|0
1627028190000|2021-07-23 08:16:30|64.38|62.58|64.3|62.5|64.38|62.58|64.3|62.5|0
1627028200000|2021-07-23 08:16:40|64.37|62.57|64.37|62.57|64.37|62.57|64.37|62.57|0
1627028210000|2021-07-23 08:16:50|64.29|62.49|64.37|62.57|64.37|62.57|64.29|62.49|0
1627028260000|2021-07-23 08:17:40|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|0
1627028270000|2021-07-23 08:17:50|64.37|62.57|64.37|62.57|64.37|62.57|64.37|62.57|0
1627028290000|2021-07-23 08:18:10|64.29|62.49|64.37|62.57|64.37|62.57|64.29|62.49|0
1627028300000|2021-07-23 08:18:20|64.29|62.49|64.37|62.57|64.37|62.57|64.29|62.49|0
1627028310000|2021-07-23 08:18:30|64.34|62.54|64.29|62.49|64.34|62.54|64.29|62.49|0
1627028320000|2021-07-23 08:18:40|64.34|62.54|64.29|62.49|64.34|62.54|64.29|62.49|0
1627028330000|2021-07-23 08:18:50|64.34|62.54|64.37|62.57|64.37|62.57|64.34|62.54|0
1627028340000|2021-07-23 08:19:00|64.29|62.49|64.29|62.49|64.29|62.49|64.29|62.49|0
1627028350000|2021-07-23 08:19:10|64.33|62.53|64.37|62.57|64.37|62.57|64.29|62.49|0
1627028370000|2021-07-23 08:19:30|64.29|62.49|64.29|62.49|64.29|62.49|64.29|62.49|0
1627028380000|2021-07-23 08:19:40|64.37|62.57|64.37|62.57|64.37|62.57|64.37|62.57|0
1627028450000|2021-07-23 08:20:50|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627028470000|2021-07-23 08:21:10|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627028480000|2021-07-23 08:21:20|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1627028510000|2021-07-23 08:21:50|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627028520000|2021-07-23 08:22:00|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1627028530000|2021-07-23 08:22:10|64.45|62.65|64.53|62.73|64.53|62.73|64.45|62.65|0
1627028540000|2021-07-23 08:22:20|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627028550000|2021-07-23 08:22:30|64.53|62.73|64.61|62.81|64.61|62.81|64.53|62.73|0
1627028580000|2021-07-23 08:23:00|64.69|62.89|64.69|62.89|64.69|62.89|64.61|62.81|0
1627028590000|2021-07-23 08:23:10|64.65|62.85|64.61|62.81|64.65|62.85|64.61|62.81|0
1627028620000|2021-07-23 08:23:40|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1627028630000|2021-07-23 08:23:50|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627028640000|2021-07-23 08:24:00|64.49|62.69|64.57|62.77|64.57|62.77|64.49|62.69|0
1627028650000|2021-07-23 08:24:10|64.61|62.81|64.61|62.81|64.61|62.81|64.61|62.81|0
1627028660000|2021-07-23 08:24:20|64.57|62.77|64.57|62.77|64.61|62.81|64.57|62.77|0
1627028670000|2021-07-23 08:24:30|64.61|62.81|64.53|62.73|64.61|62.81|64.53|62.73|0
1627028690000|2021-07-23 08:24:50|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627028700000|2021-07-23 08:25:00|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1627028740000|2021-07-23 08:25:40|64.61|62.81|64.53|62.73|64.61|62.81|64.53|62.73|0
1627028760000|2021-07-23 08:26:00|64.61|62.81|64.69|62.89|64.69|62.89|64.61|62.81|0
1627028770000|2021-07-23 08:26:10|64.65|62.85|64.61|62.81|64.65|62.85|64.61|62.81|0
1627028780000|2021-07-23 08:26:20|64.69|62.89|64.61|62.81|64.69|62.89|64.61|62.81|0
1627028790000|2021-07-23 08:26:30|64.69|62.89|64.69|62.89|64.69|62.89|64.69|62.89|0
1627028800000|2021-07-23 08:26:40|64.61|62.81|64.61|62.81|64.61|62.81|64.61|62.81|0
1627028820000|2021-07-23 08:27:00|64.65|62.85|64.65|62.85|64.65|62.85|64.65|62.85|0
1627028830000|2021-07-23 08:27:10|64.61|62.81|64.69|62.89|64.69|62.89|64.61|62.81|0
1627028840000|2021-07-23 08:27:20|64.61|62.81|64.61|62.81|64.61|62.81|64.61|62.81|0
1627028850000|2021-07-23 08:27:30|64.69|62.89|64.61|62.81|64.69|62.89|64.61|62.81|0
1627028860000|2021-07-23 08:27:40|64.65|62.85|64.65|62.85|64.69|62.89|64.61|62.81|0
1627028870000|2021-07-23 08:27:50|64.61|62.81|64.61|62.81|64.65|62.85|64.61|62.81|0
1627028880000|2021-07-23 08:28:00|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1627028890000|2021-07-23 08:28:10|64.61|62.81|64.53|62.73|64.61|62.81|64.53|62.73|0
1627028970000|2021-07-23 08:29:30|64.61|62.81|64.61|62.81|64.61|62.81|64.61|62.81|0
1627029000000|2021-07-23 08:30:00|64.57|62.77|64.53|62.73|64.57|62.77|64.53|62.73|0
1627029020000|2021-07-23 08:30:20|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627029030000|2021-07-23 08:30:30|64.49|62.69|64.53|62.73|64.53|62.73|64.45|62.65|0
1627029040000|2021-07-23 08:30:40|64.57|62.77|64.53|62.73|64.57|62.77|64.53|62.73|0
1627029070000|2021-07-23 08:31:10|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627029080000|2021-07-23 08:31:20|64.37|62.57|64.37|62.57|64.37|62.57|64.37|62.57|0
1627029110000|2021-07-23 08:31:50|64.36|62.56|64.36|62.56|64.36|62.56|64.36|62.56|0
1627029120000|2021-07-23 08:32:00|64.41|62.61|64.41|62.61|64.44|62.64|64.36|62.56|0
1627029130000|2021-07-23 08:32:10|64.44|62.64|64.44|62.64|64.44|62.64|64.44|62.64|0
1627029160000|2021-07-23 08:32:40|64.36|62.56|64.44|62.64|64.44|62.64|64.36|62.56|0
1627029210000|2021-07-23 08:33:30|64.41|62.61|64.44|62.64|64.44|62.64|64.41|62.61|0
1627029220000|2021-07-23 08:33:40|64.36|62.56|64.44|62.64|64.44|62.64|64.36|62.56|0
1627029230000|2021-07-23 08:33:50|64.36|62.56|64.36|62.56|64.36|62.56|64.36|62.56|0
1627029250000|2021-07-23 08:34:10|64.28|62.48|64.36|62.56|64.36|62.56|64.28|62.48|0
1627029260000|2021-07-23 08:34:20|64.28|62.48|64.28|62.48|64.28|62.48|64.28|62.48|0
1627029270000|2021-07-23 08:34:30|64.25|62.45|64.2|62.4|64.25|62.45|64.2|62.4|0
1627029290000|2021-07-23 08:34:50|64.28|62.48|64.28|62.48|64.28|62.48|64.28|62.48|0
1627029320000|2021-07-23 08:35:20|64.36|62.56|64.28|62.48|64.36|62.56|64.28|62.48|0
1627029330000|2021-07-23 08:35:30|64.36|62.56|64.36|62.56|64.36|62.56|64.36|62.56|0
1627029360000|2021-07-23 08:36:00|64.28|62.48|64.28|62.48|64.28|62.48|64.28|62.48|0
1627029370000|2021-07-23 08:36:10|64.24|62.44|64.24|62.44|64.24|62.44|64.24|62.44|0
1627029380000|2021-07-23 08:36:20|64.2|62.4|64.2|62.4|64.28|62.48|64.2|62.4|0
1627029420000|2021-07-23 08:37:00|64.24|62.44|64.28|62.48|64.28|62.48|64.24|62.44|0
1627029430000|2021-07-23 08:37:10|64.2|62.4|64.12|62.32|64.2|62.4|64.12|62.32|0
1627029440000|2021-07-23 08:37:20|63.96|62.16|63.96|62.16|63.96|62.16|63.96|62.16|0
1627029450000|2021-07-23 08:37:30|64.04|62.24|64.04|62.24|64.04|62.24|63.96|62.16|0
1627029460000|2021-07-23 08:37:40|63.96|62.16|64.04|62.24|64.04|62.24|63.96|62.16|0
1627029470000|2021-07-23 08:37:50|64.12|62.32|63.96|62.16|64.12|62.32|63.96|62.16|0
1627029500000|2021-07-23 08:38:20|63.92|62.12|63.88|62.08|63.92|62.12|63.88|62.08|0
1627029510000|2021-07-23 08:38:30|63.96|62.16|63.88|62.08|63.96|62.16|63.88|62.08|0
1627029530000|2021-07-23 08:38:50|63.8|62|63.88|62.08|63.88|62.08|63.8|62|0
1627029540000|2021-07-23 08:39:00|63.96|62.16|63.88|62.08|63.96|62.16|63.88|62.08|0
1627029600000|2021-07-23 08:40:00|63.96|62.16|63.96|62.16|63.96|62.16|63.92|62.12|0
1627029620000|2021-07-23 08:40:20|63.88|62.08|63.88|62.08|63.88|62.08|63.88|62.08|0
1627029630000|2021-07-23 08:40:30|63.96|62.16|63.96|62.16|63.96|62.16|63.96|62.16|0
1627029640000|2021-07-23 08:40:40|63.92|62.12|63.88|62.08|63.92|62.12|63.88|62.08|0
1627029660000|2021-07-23 08:41:00|63.96|62.16|63.96|62.16|63.96|62.16|63.96|62.16|0
1627029670000|2021-07-23 08:41:10|63.88|62.08|63.96|62.16|63.96|62.16|63.88|62.08|0
1627029680000|2021-07-23 08:41:20|63.92|62.12|64.04|62.24|64.04|62.24|63.92|62.12|0
1627029690000|2021-07-23 08:41:30|63.96|62.16|63.96|62.16|63.96|62.16|63.96|62.16|0
1627029700000|2021-07-23 08:41:40|64.04|62.24|63.96|62.16|64.04|62.24|63.96|62.16|0
1627029710000|2021-07-23 08:41:50|64.04|62.24|63.96|62.16|64.04|62.24|63.96|62.16|0
1627029720000|2021-07-23 08:42:00|64.04|62.24|63.96|62.16|64.04|62.24|63.96|62.16|0
1627029740000|2021-07-23 08:42:20|64.04|62.24|63.96|62.16|64.04|62.24|63.96|62.16|0
1627029760000|2021-07-23 08:42:40|64|62.2|64|62.2|64|62.2|64|62.2|0
1627029770000|2021-07-23 08:42:50|63.96|62.16|64.04|62.24|64.04|62.24|63.96|62.16|0
1627029780000|2021-07-23 08:43:00|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|0
1627029830000|2021-07-23 08:43:50|64.08|62.28|64.12|62.32|64.12|62.32|64.08|62.28|0
1627029840000|2021-07-23 08:44:00|64.04|62.24|64.04|62.24|64.04|62.24|64.04|62.24|0
1627029880000|2021-07-23 08:44:40|64|62.2|63.96|62.16|64|62.2|63.96|62.16|0
1627029910000|2021-07-23 08:45:10|63.92|62.12|63.88|62.08|63.92|62.12|63.88|62.08|0
1627029930000|2021-07-23 08:45:30|63.8|62|63.8|62|63.8|62|63.8|62|0
1627030000000|2021-07-23 08:46:40|63.84|62.04|63.8|62|63.84|62.04|63.8|62|0
1627030010000|2021-07-23 08:46:50|63.88|62.08|63.88|62.08|63.88|62.08|63.88|62.08|0
1627030020000|2021-07-23 08:47:00|63.84|62.04|63.8|62|63.84|62.04|63.8|62|0
1627030040000|2021-07-23 08:47:20|63.72|61.92|63.72|61.92|63.72|61.92|63.72|61.92|0
1627030060000|2021-07-23 08:47:40|63.8|62|63.72|61.92|63.8|62|63.72|61.92|0
1627030070000|2021-07-23 08:47:50|63.8|62|63.8|62|63.8|62|63.8|62|0
1627030090000|2021-07-23 08:48:10|63.88|62.08|63.88|62.08|63.88|62.08|63.88|62.08|0
1627030120000|2021-07-23 08:48:40|63.92|62.12|63.96|62.16|63.96|62.16|63.92|62.12|0
1627030150000|2021-07-23 08:49:10|63.92|62.12|63.96|62.16|63.96|62.16|63.92|62.12|0
1627030160000|2021-07-23 08:49:20|64|62.2|64|62.2|64.03|62.23|64|62.2|0
1627030170000|2021-07-23 08:49:30|64.03|62.23|64.03|62.23|64.03|62.23|63.96|62.16|0
1627030180000|2021-07-23 08:49:40|63.96|62.16|63.96|62.16|63.96|62.16|63.96|62.16|0
1627030190000|2021-07-23 08:49:50|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|0
1627030280000|2021-07-23 08:51:20|63.95|62.15|63.95|62.15|63.95|62.15|63.95|62.15|0
1627030290000|2021-07-23 08:51:30|63.87|62.07|63.87|62.07|63.87|62.07|63.87|62.07|0
1627030310000|2021-07-23 08:51:50|63.79|61.99|63.87|62.07|63.87|62.07|63.79|61.99|0
1627030360000|2021-07-23 08:52:40|63.84|62.04|63.79|61.99|63.84|62.04|63.79|61.99|0
1627030390000|2021-07-23 08:53:10|63.84|62.04|63.84|62.04|63.84|62.04|63.84|62.04|0
1627030400000|2021-07-23 08:53:20|63.79|61.99|63.87|62.07|63.87|62.07|63.79|61.99|0
1627030450000|2021-07-23 08:54:10|63.95|62.15|63.87|62.07|63.95|62.15|63.87|62.07|0
1627030460000|2021-07-23 08:54:20|63.95|62.15|64.03|62.23|64.03|62.23|63.95|62.15|0
1627030480000|2021-07-23 08:54:40|63.95|62.15|64.03|62.23|64.03|62.23|63.95|62.15|0
1627030490000|2021-07-23 08:54:50|63.95|62.15|63.95|62.15|63.95|62.15|63.95|62.15|0
1627030510000|2021-07-23 08:55:10|63.99|62.19|63.95|62.15|64.03|62.23|63.95|62.15|0
1627030540000|2021-07-23 08:55:40|63.99|62.19|64.03|62.23|64.03|62.23|63.99|62.19|0
1627030550000|2021-07-23 08:55:50|63.95|62.15|64.03|62.23|64.03|62.23|63.95|62.15|0
1627030580000|2021-07-23 08:56:20|64.11|62.31|64.07|62.27|64.11|62.31|64.03|62.23|0
1627030590000|2021-07-23 08:56:30|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|0
1627030620000|2021-07-23 08:57:00|63.99|62.19|63.95|62.15|63.99|62.19|63.95|62.15|0
1627030630000|2021-07-23 08:57:10|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|0
1627030650000|2021-07-23 08:57:30|64.11|62.31|64.11|62.31|64.11|62.31|64.11|62.31|0
1627030670000|2021-07-23 08:57:50|64.19|62.39|64.19|62.39|64.19|62.39|64.19|62.39|0
1627030680000|2021-07-23 08:58:00|64.27|62.47|64.27|62.47|64.27|62.47|64.27|62.47|0
1627030710000|2021-07-23 08:58:30|64.19|62.39|64.11|62.31|64.19|62.39|64.11|62.31|0
1627030720000|2021-07-23 08:58:40|64.15|62.35|64.15|62.35|64.19|62.39|64.11|62.31|0
1627030730000|2021-07-23 08:58:50|64.11|62.31|64.19|62.39|64.19|62.39|64.11|62.31|0
1627030760000|2021-07-23 08:59:20|64.15|62.35|64.19|62.39|64.19|62.39|64.15|62.35|0
1627030820000|2021-07-23 09:00:20|64.15|62.35|64.11|62.31|64.15|62.35|64.11|62.31|0
1627030830000|2021-07-23 09:00:30|64.15|62.35|64.11|62.31|64.15|62.35|64.11|62.31|0
1627030870000|2021-07-23 09:01:10|64.15|62.35|64.11|62.31|64.15|62.35|64.11|62.31|0
1627030880000|2021-07-23 09:01:20|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|0
1627030910000|2021-07-23 09:01:50|64.11|62.31|64.07|62.27|64.11|62.31|64.07|62.27|0
1627030920000|2021-07-23 09:02:00|64.11|62.31|64.72|62.92|64.72|62.92|64.11|62.31|0
1627030950000|2021-07-23 09:02:30|63.94|62.14|63.94|62.14|63.94|62.14|63.94|62.14|0
1627030960000|2021-07-23 09:02:40|64.25|62.45|64.87|63.07|64.87|63.07|64.25|62.45|0
1627030970000|2021-07-23 09:02:50|64.86|63.06|64.86|63.06|64.86|63.06|64.86|63.06|0
1627030980000|2021-07-23 09:03:00|64.83|63.03|64.86|63.06|64.86|63.06|64.83|63.03|0
1627030990000|2021-07-23 09:03:10|64.78|62.98|64.83|63.03|64.83|63.03|64.78|62.98|0
1627031000000|2021-07-23 09:03:20|64.78|62.98|63.64|61.84|64.86|63.06|63.64|61.84|0
1627031010000|2021-07-23 09:03:30|64.25|62.45|64.25|62.45|64.25|62.45|64.25|62.45|0
1627031020000|2021-07-23 09:03:40|63.64|61.84|63.64|61.84|63.64|61.84|63.64|61.84|0
1627031050000|2021-07-23 09:04:10|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627031060000|2021-07-23 09:04:20|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627031090000|2021-07-23 09:04:50|63.44|61.64|63.48|61.68|63.48|61.68|63.44|61.64|0
1627031100000|2021-07-23 09:05:00|63.44|61.64|63.48|61.68|63.48|61.68|63.44|61.64|0
1627031150000|2021-07-23 09:05:50|63.56|61.76|63.48|61.68|63.56|61.76|63.48|61.68|0
1627031190000|2021-07-23 09:06:30|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627031200000|2021-07-23 09:06:40|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627031210000|2021-07-23 09:06:50|63.52|61.72|63.48|61.68|63.56|61.76|63.48|61.68|0
1627031280000|2021-07-23 09:08:00|63.4|61.6|63.4|61.6|63.44|61.64|63.4|61.6|0
1627031290000|2021-07-23 09:08:10|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627031320000|2021-07-23 09:08:40|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627031330000|2021-07-23 09:08:50|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627031370000|2021-07-23 09:09:30|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627031390000|2021-07-23 09:09:50|63.36|61.56|63.32|61.52|63.36|61.56|63.32|61.52|0
1627031400000|2021-07-23 09:10:00|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627031410000|2021-07-23 09:10:10|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627031420000|2021-07-23 09:10:20|63.28|61.48|63.28|61.48|63.28|61.48|63.28|61.48|0
1627031430000|2021-07-23 09:10:30|63.32|61.52|63.24|61.44|63.32|61.52|63.16|61.36|0
1627031450000|2021-07-23 09:10:50|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627031480000|2021-07-23 09:11:20|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627031490000|2021-07-23 09:11:30|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627031510000|2021-07-23 09:11:50|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627031560000|2021-07-23 09:12:40|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627031570000|2021-07-23 09:12:50|63.2|61.4|63.16|61.36|63.2|61.4|63.16|61.36|0
1627031600000|2021-07-23 09:13:20|63.08|61.28|63.12|61.32|63.12|61.32|63.08|61.28|0
1627031610000|2021-07-23 09:13:30|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627031660000|2021-07-23 09:14:20|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627031670000|2021-07-23 09:14:30|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627031700000|2021-07-23 09:15:00|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627031750000|2021-07-23 09:15:50|63|61.2|63.08|61.28|63.08|61.28|63|61.2|0
1627031790000|2021-07-23 09:16:30|63|61.2|63.08|61.28|63.08|61.28|63|61.2|0
1627031810000|2021-07-23 09:16:50|63.12|61.32|63.15|61.35|63.15|61.35|63.08|61.28|0
1627031830000|2021-07-23 09:17:10|63.12|61.32|63.15|61.35|63.15|61.35|63.08|61.28|0
1627031840000|2021-07-23 09:17:20|63.08|61.28|63.15|61.35|63.15|61.35|63.08|61.28|0
1627031890000|2021-07-23 09:18:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627031930000|2021-07-23 09:18:50|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032010000|2021-07-23 09:20:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032050000|2021-07-23 09:20:50|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032060000|2021-07-23 09:21:00|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032080000|2021-07-23 09:21:20|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627032110000|2021-07-23 09:21:50|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032150000|2021-07-23 09:22:30|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032160000|2021-07-23 09:22:40|63.07|61.27|62.99|61.19|63.07|61.27|62.99|61.19|0
1627032220000|2021-07-23 09:23:40|63.07|61.27|63.07|61.27|63.07|61.27|63.03|61.23|0
1627032250000|2021-07-23 09:24:10|63.15|61.35|63.11|61.31|63.15|61.35|63.11|61.31|0
1627032260000|2021-07-23 09:24:20|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032280000|2021-07-23 09:24:40|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032290000|2021-07-23 09:24:50|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032300000|2021-07-23 09:25:00|63.11|61.31|63.15|61.35|63.15|61.35|63.11|61.31|0
1627032310000|2021-07-23 09:25:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032320000|2021-07-23 09:25:20|63.03|61.23|63.07|61.27|63.07|61.27|63.03|61.23|0
1627032330000|2021-07-23 09:25:30|63.15|61.35|63.07|61.27|63.15|61.35|63.07|61.27|0
1627032360000|2021-07-23 09:26:00|63.03|61.23|62.99|61.19|63.03|61.23|62.99|61.19|0
1627032370000|2021-07-23 09:26:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627032380000|2021-07-23 09:26:20|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032400000|2021-07-23 09:26:40|63.11|61.31|63.15|61.35|63.15|61.35|63.07|61.27|0
1627032430000|2021-07-23 09:27:10|63.23|61.43|63.15|61.35|63.23|61.43|63.15|61.35|0
1627032440000|2021-07-23 09:27:20|63.23|61.43|63.23|61.43|63.23|61.43|63.19|61.39|0
1627032460000|2021-07-23 09:27:40|63.31|61.51|63.31|61.51|63.31|61.51|63.31|61.51|0
1627032480000|2021-07-23 09:28:00|63.35|61.55|63.35|61.55|63.35|61.55|63.35|61.55|0
1627032490000|2021-07-23 09:28:10|63.31|61.51|63.31|61.51|63.31|61.51|63.31|61.51|0
1627032500000|2021-07-23 09:28:20|63.38|61.58|63.38|61.58|63.38|61.58|63.31|61.51|0
1627032510000|2021-07-23 09:28:30|63.35|61.55|63.38|61.58|63.38|61.58|63.35|61.55|0
1627032520000|2021-07-23 09:28:40|63.3|61.5|63.38|61.58|63.38|61.58|63.3|61.5|0
1627032530000|2021-07-23 09:28:50|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627032540000|2021-07-23 09:29:00|63.23|61.43|63.3|61.5|63.3|61.5|63.23|61.43|0
1627032550000|2021-07-23 09:29:10|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627032560000|2021-07-23 09:29:20|63.27|61.47|63.27|61.47|63.27|61.47|63.27|61.47|0
1627032570000|2021-07-23 09:29:30|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627032590000|2021-07-23 09:29:50|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627032610000|2021-07-23 09:30:10|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627032660000|2021-07-23 09:31:00|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627032680000|2021-07-23 09:31:20|63.14|61.34|63.14|61.34|63.14|61.34|63.14|61.34|0
1627032690000|2021-07-23 09:31:30|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627032710000|2021-07-23 09:31:50|63.14|61.34|63.19|61.39|63.19|61.39|63.14|61.34|0
1627032720000|2021-07-23 09:32:00|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627032730000|2021-07-23 09:32:10|63.3|61.5|63.26|61.46|63.3|61.5|63.22|61.42|0
1627032740000|2021-07-23 09:32:20|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627032830000|2021-07-23 09:33:50|63.14|61.34|63.14|61.34|63.14|61.34|63.14|61.34|0
1627032850000|2021-07-23 09:34:10|63.06|61.26|63.06|61.26|63.06|61.26|63.06|61.26|0
1627032860000|2021-07-23 09:34:20|63.14|61.34|63.14|61.34|63.14|61.34|63.11|61.31|0
1627032920000|2021-07-23 09:35:20|63.06|61.26|63.06|61.26|63.06|61.26|63.06|61.26|0
1627032930000|2021-07-23 09:35:30|63.1|61.3|63.14|61.34|63.14|61.34|63.1|61.3|0
1627032940000|2021-07-23 09:35:40|63.06|61.26|63.06|61.26|63.06|61.26|63.06|61.26|0
1627032960000|2021-07-23 09:36:00|62.98|61.18|62.98|61.18|62.98|61.18|62.98|61.18|0
1627032970000|2021-07-23 09:36:10|62.91|61.11|62.91|61.11|62.91|61.11|62.91|61.11|0
1627032980000|2021-07-23 09:36:20|62.98|61.18|62.98|61.18|62.98|61.18|62.98|61.18|0
1627032990000|2021-07-23 09:36:30|62.91|61.11|62.9|61.1|62.91|61.11|62.83|61.03|0
1627033030000|2021-07-23 09:37:10|62.87|61.07|62.9|61.1|62.9|61.1|62.87|61.07|0
1627033100000|2021-07-23 09:38:20|62.83|61.03|62.83|61.03|62.83|61.03|62.83|61.03|0
1627033110000|2021-07-23 09:38:30|62.82|61.02|62.82|61.02|62.82|61.02|62.82|61.02|0
1627033140000|2021-07-23 09:39:00|62.9|61.1|62.9|61.1|62.9|61.1|62.9|61.1|0
1627033150000|2021-07-23 09:39:10|62.87|61.07|62.82|61.02|62.87|61.07|62.82|61.02|0
1627033190000|2021-07-23 09:39:50|62.59|60.79|62.67|60.87|62.67|60.87|62.59|60.79|0
1627033200000|2021-07-23 09:40:00|62.71|60.91|62.67|60.87|62.75|60.95|62.67|60.87|0
1627033250000|2021-07-23 09:40:50|62.59|60.79|62.59|60.79|62.59|60.79|62.59|60.79|0
1627033260000|2021-07-23 09:41:00|62.67|60.87|62.67|60.87|62.67|60.87|62.67|60.87|0
1627033270000|2021-07-23 09:41:10|62.63|60.83|62.67|60.87|62.67|60.87|62.63|60.83|0
1627033280000|2021-07-23 09:41:20|62.59|60.79|62.59|60.79|62.59|60.79|62.59|60.79|0
1627033320000|2021-07-23 09:42:00|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627033370000|2021-07-23 09:42:50|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627033420000|2021-07-23 09:43:40|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627033510000|2021-07-23 09:45:10|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627033520000|2021-07-23 09:45:20|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627033530000|2021-07-23 09:45:30|62.58|60.78|62.58|60.78|62.58|60.78|62.58|60.78|0
1627033570000|2021-07-23 09:46:10|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627033580000|2021-07-23 09:46:20|62.43|60.63|62.51|60.71|62.51|60.71|62.43|60.63|0
1627033600000|2021-07-23 09:46:40|62.43|60.63|62.51|60.71|62.51|60.71|62.43|60.63|0
1627033610000|2021-07-23 09:46:50|62.47|60.67|62.43|60.63|62.47|60.67|62.43|60.63|0
1627033650000|2021-07-23 09:47:30|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627033660000|2021-07-23 09:47:40|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627033710000|2021-07-23 09:48:30|62.35|60.55|62.35|60.55|62.43|60.63|62.35|60.55|0
1627033720000|2021-07-23 09:48:40|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627033740000|2021-07-23 09:49:00|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627033770000|2021-07-23 09:49:30|62.27|60.47|62.27|60.47|62.27|60.47|62.27|60.47|0
1627033780000|2021-07-23 09:49:40|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627033800000|2021-07-23 09:50:00|62.19|60.39|62.11|60.31|62.19|60.39|62.11|60.31|0
1627033810000|2021-07-23 09:50:10|62.07|60.27|62.03|60.23|62.07|60.27|62.03|60.23|0
1627033830000|2021-07-23 09:50:30|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627033850000|2021-07-23 09:50:50|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627033860000|2021-07-23 09:51:00|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627033890000|2021-07-23 09:51:30|61.88|60.08|61.96|60.16|61.96|60.16|61.88|60.08|0
1627033920000|2021-07-23 09:52:00|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627033930000|2021-07-23 09:52:10|61.96|60.16|61.96|60.16|61.96|60.16|61.92|60.12|0
1627033940000|2021-07-23 09:52:20|61.95|60.15|61.95|60.15|61.95|60.15|61.95|60.15|0
1627033950000|2021-07-23 09:52:30|62.03|60.23|62.03|60.23|62.03|60.23|62.03|60.23|0
1627033960000|2021-07-23 09:52:40|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627033970000|2021-07-23 09:52:50|62.19|60.39|62.23|60.43|62.23|60.43|62.19|60.39|0
1627033980000|2021-07-23 09:53:00|62.19|60.39|62.27|60.47|62.27|60.47|62.19|60.39|0
1627033990000|2021-07-23 09:53:10|62.34|60.54|62.34|60.54|62.34|60.54|62.34|60.54|0
1627034000000|2021-07-23 09:53:20|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627034010000|2021-07-23 09:53:30|62.34|60.54|62.42|60.62|62.42|60.62|62.34|60.54|0
1627034020000|2021-07-23 09:53:40|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627034050000|2021-07-23 09:54:10|62.58|60.78|62.58|60.78|62.58|60.78|62.5|60.7|0
1627034060000|2021-07-23 09:54:20|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627034070000|2021-07-23 09:54:30|62.42|60.62|62.5|60.7|62.5|60.7|62.42|60.62|0
1627034110000|2021-07-23 09:55:10|62.58|60.78|62.5|60.7|62.58|60.78|62.5|60.7|0
1627034120000|2021-07-23 09:55:20|62.58|60.78|62.58|60.78|62.58|60.78|62.58|60.78|0
1627034170000|2021-07-23 09:56:10|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627034240000|2021-07-23 09:57:20|62.58|60.78|62.58|60.78|62.58|60.78|62.58|60.78|0
1627034290000|2021-07-23 09:58:10|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627034300000|2021-07-23 09:58:20|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034330000|2021-07-23 09:58:50|62.81|61.01|62.73|60.93|62.81|61.01|62.73|60.93|0
1627034340000|2021-07-23 09:59:00|62.77|60.97|62.81|61.01|62.81|61.01|62.77|60.97|0
1627034350000|2021-07-23 09:59:10|62.77|60.97|62.73|60.93|62.77|60.97|62.73|60.93|0
1627034360000|2021-07-23 09:59:20|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034370000|2021-07-23 09:59:30|62.73|60.93|62.81|61.01|62.81|61.01|62.73|60.93|0
1627034400000|2021-07-23 10:00:00|62.97|61.17|62.89|61.09|62.97|61.17|62.89|61.09|0
1627034410000|2021-07-23 10:00:10|62.81|61.01|62.73|60.93|62.81|61.01|62.73|60.93|0
1627034440000|2021-07-23 10:00:40|62.77|60.97|62.81|61.01|62.81|61.01|62.77|60.97|0
1627034470000|2021-07-23 10:01:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034480000|2021-07-23 10:01:20|62.77|60.97|62.77|60.97|62.77|60.97|62.77|60.97|0
1627034490000|2021-07-23 10:01:30|62.73|60.93|62.77|60.97|62.77|60.97|62.73|60.93|0
1627034500000|2021-07-23 10:01:40|62.73|60.93|62.81|61.01|62.81|61.01|62.73|60.93|0
1627034510000|2021-07-23 10:01:50|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034520000|2021-07-23 10:02:00|62.77|60.97|62.81|61.01|62.81|61.01|62.77|60.97|0
1627034570000|2021-07-23 10:02:50|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034580000|2021-07-23 10:03:00|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034590000|2021-07-23 10:03:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034600000|2021-07-23 10:03:20|62.77|60.97|62.81|61.01|62.81|61.01|62.77|60.97|0
1627034620000|2021-07-23 10:03:40|62.85|61.05|62.81|61.01|62.85|61.05|62.81|61.01|0
1627034630000|2021-07-23 10:03:50|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034640000|2021-07-23 10:04:00|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034670000|2021-07-23 10:04:30|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034700000|2021-07-23 10:05:00|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034730000|2021-07-23 10:05:30|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627034740000|2021-07-23 10:05:40|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034760000|2021-07-23 10:06:00|62.85|61.05|62.81|61.01|62.85|61.05|62.81|61.01|0
1627034840000|2021-07-23 10:07:20|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627034850000|2021-07-23 10:07:30|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627034860000|2021-07-23 10:07:40|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034870000|2021-07-23 10:07:50|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034900000|2021-07-23 10:08:20|62.81|61.01|62.73|60.93|62.81|61.01|62.73|60.93|0
1627034910000|2021-07-23 10:08:30|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627034930000|2021-07-23 10:08:50|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627034960000|2021-07-23 10:09:20|62.81|61.01|62.77|60.97|62.81|61.01|62.77|60.97|0
1627034970000|2021-07-23 10:09:30|62.8|61|62.8|61|62.8|61|62.73|60.93|0
1627035000000|2021-07-23 10:10:00|62.88|61.08|62.8|61|62.88|61.08|62.8|61|0
1627035010000|2021-07-23 10:10:10|62.88|61.08|62.8|61|62.88|61.08|62.8|61|0
1627035060000|2021-07-23 10:11:00|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627035090000|2021-07-23 10:11:30|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627035100000|2021-07-23 10:11:40|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627035110000|2021-07-23 10:11:50|62.69|60.89|62.72|60.92|62.72|60.92|62.69|60.89|0
1627035120000|2021-07-23 10:12:00|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627035130000|2021-07-23 10:12:10|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035140000|2021-07-23 10:12:20|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627035170000|2021-07-23 10:12:50|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035180000|2021-07-23 10:13:00|62.76|60.96|62.72|60.92|62.76|60.96|62.72|60.92|0
1627035270000|2021-07-23 10:14:30|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627035290000|2021-07-23 10:14:50|62.8|61|62.8|61|62.8|61|62.8|61|0
1627035320000|2021-07-23 10:15:20|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035330000|2021-07-23 10:15:30|62.8|61|62.8|61|62.8|61|62.8|61|0
1627035360000|2021-07-23 10:16:00|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627035370000|2021-07-23 10:16:10|62.92|61.12|62.88|61.08|62.92|61.12|62.88|61.08|0
1627035480000|2021-07-23 10:18:00|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627035490000|2021-07-23 10:18:10|62.76|60.96|62.76|60.96|62.76|60.96|62.76|60.96|0
1627035500000|2021-07-23 10:18:20|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627035740000|2021-07-23 10:22:20|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627035760000|2021-07-23 10:22:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035770000|2021-07-23 10:22:50|62.8|61|62.8|61|62.8|61|62.8|61|0
1627035800000|2021-07-23 10:23:20|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035810000|2021-07-23 10:23:30|62.76|60.96|62.72|60.92|62.76|60.96|62.72|60.92|0
1627035820000|2021-07-23 10:23:40|62.8|61|62.8|61|62.8|61|62.76|60.96|0
1627035830000|2021-07-23 10:23:50|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035840000|2021-07-23 10:24:00|62.8|61|62.8|61|62.8|61|62.8|61|0
1627035880000|2021-07-23 10:24:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035900000|2021-07-23 10:25:00|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627035910000|2021-07-23 10:25:10|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035930000|2021-07-23 10:25:30|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627035940000|2021-07-23 10:25:40|62.72|60.92|62.72|60.92|62.76|60.96|62.72|60.92|0
1627035950000|2021-07-23 10:25:50|62.79|60.99|62.72|60.92|62.79|60.99|62.72|60.92|0
1627035960000|2021-07-23 10:26:00|62.76|60.96|62.79|60.99|62.79|60.99|62.76|60.96|0
1627035980000|2021-07-23 10:26:20|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627035990000|2021-07-23 10:26:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627036010000|2021-07-23 10:26:50|62.72|60.92|62.76|60.96|62.76|60.96|62.72|60.92|0
1627036020000|2021-07-23 10:27:00|62.72|60.92|62.71|60.91|62.72|60.92|62.71|60.91|0
1627036030000|2021-07-23 10:27:10|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627036040000|2021-07-23 10:27:20|62.6|60.8|62.64|60.84|62.64|60.84|62.6|60.8|0
1627036050000|2021-07-23 10:27:30|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627036070000|2021-07-23 10:27:50|62.64|60.84|62.56|60.76|62.64|60.84|62.56|60.76|0
1627036080000|2021-07-23 10:28:00|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627036140000|2021-07-23 10:29:00|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627036150000|2021-07-23 10:29:10|62.64|60.84|62.68|60.88|62.68|60.88|62.64|60.84|0
1627036160000|2021-07-23 10:29:20|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627036170000|2021-07-23 10:29:30|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627036210000|2021-07-23 10:30:10|62.75|60.95|62.71|60.91|62.75|60.95|62.71|60.91|0
1627036240000|2021-07-23 10:30:40|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036250000|2021-07-23 10:30:50|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627036300000|2021-07-23 10:31:40|62.75|60.95|62.79|60.99|62.79|60.99|62.71|60.91|0
1627036310000|2021-07-23 10:31:50|62.75|60.95|62.79|60.99|62.79|60.99|62.75|60.95|0
1627036320000|2021-07-23 10:32:00|62.75|60.95|62.71|60.91|62.79|60.99|62.71|60.91|0
1627036330000|2021-07-23 10:32:10|62.75|60.95|62.71|60.91|62.75|60.95|62.71|60.91|0
1627036360000|2021-07-23 10:32:40|62.75|60.95|62.71|60.91|62.75|60.95|62.71|60.91|0
1627036380000|2021-07-23 10:33:00|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036400000|2021-07-23 10:33:20|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627036450000|2021-07-23 10:34:10|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036470000|2021-07-23 10:34:30|62.59|60.79|62.63|60.83|62.63|60.83|62.59|60.79|0
1627036480000|2021-07-23 10:34:40|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036490000|2021-07-23 10:34:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036520000|2021-07-23 10:35:20|62.59|60.79|62.63|60.83|62.63|60.83|62.59|60.79|0
1627036530000|2021-07-23 10:35:30|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036550000|2021-07-23 10:35:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036580000|2021-07-23 10:36:20|62.55|60.75|62.63|60.83|62.63|60.83|62.55|60.75|0
1627036590000|2021-07-23 10:36:30|62.59|60.79|62.63|60.83|62.63|60.83|62.59|60.79|0
1627036660000|2021-07-23 10:37:40|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627036670000|2021-07-23 10:37:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627036690000|2021-07-23 10:38:10|62.59|60.79|62.59|60.79|62.59|60.79|62.59|60.79|0
1627036700000|2021-07-23 10:38:20|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036720000|2021-07-23 10:38:40|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627036740000|2021-07-23 10:39:00|62.55|60.75|62.55|60.75|62.55|60.75|62.47|60.67|0
1627036750000|2021-07-23 10:39:10|62.47|60.67|62.55|60.75|62.55|60.75|62.47|60.67|0
1627036760000|2021-07-23 10:39:20|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627036800000|2021-07-23 10:40:00|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036810000|2021-07-23 10:40:10|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627036830000|2021-07-23 10:40:30|62.43|60.63|62.47|60.67|62.47|60.67|62.43|60.63|0
1627036840000|2021-07-23 10:40:40|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036850000|2021-07-23 10:40:50|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627036860000|2021-07-23 10:41:00|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627036900000|2021-07-23 10:41:40|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627036910000|2021-07-23 10:41:50|62.47|60.67|62.55|60.75|62.55|60.75|62.47|60.67|0
1627036960000|2021-07-23 10:42:40|62.51|60.71|62.55|60.75|62.55|60.75|62.51|60.71|0
1627037010000|2021-07-23 10:43:30|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627037040000|2021-07-23 10:44:00|62.43|60.63|62.31|60.51|62.43|60.63|62.31|60.51|0
1627037100000|2021-07-23 10:45:00|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627037110000|2021-07-23 10:45:10|62.55|60.75|62.47|60.67|62.55|60.75|62.47|60.67|0
1627037120000|2021-07-23 10:45:20|62.55|60.75|62.47|60.67|62.55|60.75|62.47|60.67|0
1627037140000|2021-07-23 10:45:40|62.51|60.71|62.47|60.67|62.51|60.71|62.47|60.67|0
1627037160000|2021-07-23 10:46:00|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627037170000|2021-07-23 10:46:10|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1627037190000|2021-07-23 10:46:30|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627037210000|2021-07-23 10:46:50|62.43|60.63|62.47|60.67|62.47|60.67|62.39|60.59|0
1627037220000|2021-07-23 10:47:00|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627037240000|2021-07-23 10:47:20|62.43|60.63|62.39|60.59|62.43|60.63|62.39|60.59|0
1627037260000|2021-07-23 10:47:40|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627037310000|2021-07-23 10:48:30|62.43|60.63|62.39|60.59|62.43|60.63|62.39|60.59|0
1627037320000|2021-07-23 10:48:40|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627037340000|2021-07-23 10:49:00|62.39|60.59|62.43|60.63|62.43|60.63|62.39|60.59|0
1627037350000|2021-07-23 10:49:10|62.47|60.67|62.39|60.59|62.47|60.67|62.39|60.59|0
1627037360000|2021-07-23 10:49:20|62.47|60.67|62.39|60.59|62.47|60.67|62.39|60.59|0
1627037380000|2021-07-23 10:49:40|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627037410000|2021-07-23 10:50:10|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627037440000|2021-07-23 10:50:40|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627037460000|2021-07-23 10:51:00|62.5|60.7|62.54|60.74|62.54|60.74|62.5|60.7|0
1627037540000|2021-07-23 10:52:20|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627037550000|2021-07-23 10:52:30|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627037560000|2021-07-23 10:52:40|62.62|60.82|62.62|60.82|62.62|60.82|62.62|60.82|0
1627037610000|2021-07-23 10:53:30|62.7|60.9|62.7|60.9|62.7|60.9|62.7|60.9|0
1627037640000|2021-07-23 10:54:00|62.62|60.82|62.62|60.82|62.62|60.82|62.62|60.82|0
1627037650000|2021-07-23 10:54:10|62.58|60.78|62.58|60.78|62.62|60.82|62.58|60.78|0
1627037660000|2021-07-23 10:54:20|62.62|60.82|62.62|60.82|62.62|60.82|62.62|60.82|0
1627037670000|2021-07-23 10:54:30|62.58|60.78|62.54|60.74|62.58|60.78|62.54|60.74|0
1627037710000|2021-07-23 10:55:10|62.58|60.78|62.54|60.74|62.58|60.78|62.54|60.74|0
1627037720000|2021-07-23 10:55:20|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627037740000|2021-07-23 10:55:40|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627037750000|2021-07-23 10:55:50|62.58|60.78|62.54|60.74|62.58|60.78|62.54|60.74|0
1627037840000|2021-07-23 10:57:20|62.58|60.78|62.62|60.82|62.62|60.82|62.58|60.78|0
1627037880000|2021-07-23 10:58:00|62.58|60.78|62.46|60.66|62.58|60.78|62.46|60.66|0
1627037900000|2021-07-23 10:58:20|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627037910000|2021-07-23 10:58:30|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627037920000|2021-07-23 10:58:40|62.54|60.74|62.46|60.66|62.54|60.74|62.46|60.66|0
1627037940000|2021-07-23 10:59:00|62.38|60.58|62.38|60.58|62.38|60.58|62.38|60.58|0
1627037950000|2021-07-23 10:59:10|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627038000000|2021-07-23 11:00:00|62.54|60.74|62.58|60.78|62.62|60.82|62.54|60.74|0
1627038010000|2021-07-23 11:00:10|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627038030000|2021-07-23 11:00:30|62.58|60.78|62.54|60.74|62.58|60.78|62.54|60.74|0
1627038060000|2021-07-23 11:01:00|62.46|60.66|62.46|60.66|62.46|60.66|62.46|60.66|0
1627038070000|2021-07-23 11:01:10|62.42|60.62|62.46|60.66|62.46|60.66|62.42|60.62|0
1627038100000|2021-07-23 11:01:40|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627038120000|2021-07-23 11:02:00|62.46|60.66|62.54|60.74|62.54|60.74|62.46|60.66|0
1627038130000|2021-07-23 11:02:10|62.61|60.81|62.61|60.81|62.61|60.81|62.61|60.81|0
1627038150000|2021-07-23 11:02:30|62.58|60.78|62.61|60.81|62.61|60.81|62.58|60.78|0
1627038180000|2021-07-23 11:03:00|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627038210000|2021-07-23 11:03:30|62.61|60.81|62.61|60.81|62.61|60.81|62.61|60.81|0
1627038240000|2021-07-23 11:04:00|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627038250000|2021-07-23 11:04:10|62.77|60.97|62.77|60.97|62.77|60.97|62.77|60.97|0
1627038260000|2021-07-23 11:04:20|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627038270000|2021-07-23 11:04:30|62.73|60.93|62.69|60.89|62.73|60.93|62.69|60.89|0
1627038280000|2021-07-23 11:04:40|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627038290000|2021-07-23 11:04:50|62.69|60.89|62.77|60.97|62.77|60.97|62.69|60.89|0
1627038310000|2021-07-23 11:05:10|62.85|61.05|62.85|61.05|62.85|61.05|62.85|61.05|0
1627038330000|2021-07-23 11:05:30|62.81|61.01|62.77|60.97|62.81|61.01|62.77|60.97|0
1627038410000|2021-07-23 11:06:50|62.81|61.01|62.77|60.97|62.81|61.01|62.77|60.97|0
1627038420000|2021-07-23 11:07:00|62.85|61.05|62.85|61.05|62.85|61.05|62.85|61.05|0
1627038430000|2021-07-23 11:07:10|62.93|61.13|62.93|61.13|62.93|61.13|62.85|61.05|0
1627038440000|2021-07-23 11:07:20|62.85|61.05|62.93|61.13|62.93|61.13|62.85|61.05|0
1627038450000|2021-07-23 11:07:30|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627038470000|2021-07-23 11:07:50|62.97|61.17|62.92|61.12|62.97|61.17|62.92|61.12|0
1627038480000|2021-07-23 11:08:00|63|61.2|63|61.2|63|61.2|63|61.2|0
1627038490000|2021-07-23 11:08:10|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627038500000|2021-07-23 11:08:20|63.2|61.4|63.24|61.44|63.24|61.44|63.2|61.4|0
1627038510000|2021-07-23 11:08:30|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627038520000|2021-07-23 11:08:40|63.28|61.48|63.16|61.36|63.28|61.48|63.16|61.36|0
1627038530000|2021-07-23 11:08:50|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627038540000|2021-07-23 11:09:00|63|61.2|63.04|61.24|63.04|61.24|63|61.2|0
1627038550000|2021-07-23 11:09:10|63.08|61.28|63|61.2|63.08|61.28|63|61.2|0
1627038570000|2021-07-23 11:09:30|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627038580000|2021-07-23 11:09:40|63|61.2|63|61.2|63|61.2|63|61.2|0
1627038590000|2021-07-23 11:09:50|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627038610000|2021-07-23 11:10:10|63|61.2|63|61.2|63|61.2|63|61.2|0
1627038620000|2021-07-23 11:10:20|63.04|61.24|63|61.2|63.08|61.28|63|61.2|0
1627038650000|2021-07-23 11:10:50|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627038660000|2021-07-23 11:11:00|63.04|61.24|63|61.2|63.08|61.28|63|61.2|0
1627038670000|2021-07-23 11:11:10|63.04|61.24|63|61.2|63.04|61.24|63|61.2|0
1627038690000|2021-07-23 11:11:30|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627038700000|2021-07-23 11:11:40|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627038710000|2021-07-23 11:11:50|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627038730000|2021-07-23 11:12:10|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627038740000|2021-07-23 11:12:20|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627038750000|2021-07-23 11:12:30|63.08|61.28|63.08|61.28|63.12|61.32|63.08|61.28|0
1627038760000|2021-07-23 11:12:40|63.12|61.32|63.08|61.28|63.12|61.32|63.08|61.28|0
1627038780000|2021-07-23 11:13:00|63|61.2|63|61.2|63.08|61.28|63|61.2|0
1627038790000|2021-07-23 11:13:10|63.04|61.24|63|61.2|63.04|61.24|63|61.2|0
1627038810000|2021-07-23 11:13:30|63.04|61.24|63.08|61.28|63.08|61.28|63.04|61.24|0
1627038840000|2021-07-23 11:14:00|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627038910000|2021-07-23 11:15:10|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627038920000|2021-07-23 11:15:20|63.31|61.51|63.31|61.51|63.31|61.51|63.31|61.51|0
1627038950000|2021-07-23 11:15:50|63.24|61.44|63.08|61.28|63.24|61.44|63.08|61.28|0
1627038970000|2021-07-23 11:16:10|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627038980000|2021-07-23 11:16:20|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627039010000|2021-07-23 11:16:50|63.12|61.32|63.08|61.28|63.12|61.32|63.08|61.28|0
1627039030000|2021-07-23 11:17:10|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627039050000|2021-07-23 11:17:30|63.12|61.32|63.2|61.4|63.23|61.43|63.12|61.32|0
1627039060000|2021-07-23 11:17:40|63.23|61.43|63.16|61.36|63.23|61.43|63.16|61.36|0
1627039070000|2021-07-23 11:17:50|63.23|61.43|63.16|61.36|63.23|61.43|63.16|61.36|0
1627039090000|2021-07-23 11:18:10|63.15|61.35|63.08|61.28|63.15|61.35|63.08|61.28|0
1627039120000|2021-07-23 11:18:40|63.04|61.24|63.04|61.24|63.04|61.24|63.04|61.24|0
1627039130000|2021-07-23 11:18:50|63|61.2|63|61.2|63|61.2|63|61.2|0
1627039150000|2021-07-23 11:19:10|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627039170000|2021-07-23 11:19:30|63|61.2|63|61.2|63|61.2|63|61.2|0
1627039200000|2021-07-23 11:20:00|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627039250000|2021-07-23 11:20:50|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627039270000|2021-07-23 11:21:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627039300000|2021-07-23 11:21:40|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627039320000|2021-07-23 11:22:00|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627039330000|2021-07-23 11:22:10|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627039340000|2021-07-23 11:22:20|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627039360000|2021-07-23 11:22:40|63.15|61.35|63.07|61.27|63.15|61.35|63.07|61.27|0
1627039370000|2021-07-23 11:22:50|62.99|61.19|63.07|61.27|63.07|61.27|62.99|61.19|0
1627039380000|2021-07-23 11:23:00|63.11|61.31|63.27|61.47|63.27|61.47|63.11|61.31|0
1627039390000|2021-07-23 11:23:10|63.31|61.51|63.31|61.51|63.31|61.51|63.31|61.51|0
1627039450000|2021-07-23 11:24:10|63.39|61.59|63.39|61.59|63.39|61.59|63.39|61.59|0
1627039470000|2021-07-23 11:24:30|63.43|61.63|63.47|61.67|63.47|61.67|63.43|61.63|0
1627039490000|2021-07-23 11:24:50|63.39|61.59|63.39|61.59|63.39|61.59|63.39|61.59|0
1627039520000|2021-07-23 11:25:20|63.43|61.63|63.39|61.59|63.43|61.63|63.39|61.59|0
1627039550000|2021-07-23 11:25:50|63.47|61.67|63.55|61.75|63.55|61.75|63.47|61.67|0
1627039570000|2021-07-23 11:26:10|63.47|61.67|63.47|61.67|63.47|61.67|63.47|61.67|0
1627039620000|2021-07-23 11:27:00|63.43|61.63|63.39|61.59|63.43|61.63|63.39|61.59|0
1627039650000|2021-07-23 11:27:30|63.31|61.51|63.31|61.51|63.31|61.51|63.31|61.51|0
1627039710000|2021-07-23 11:28:30|63.35|61.55|63.39|61.59|63.39|61.59|63.35|61.55|0
1627039730000|2021-07-23 11:28:50|63.62|61.82|63.7|61.9|63.7|61.9|63.54|61.74|0
1627039750000|2021-07-23 11:29:10|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627039780000|2021-07-23 11:29:40|63.7|61.9|63.62|61.82|63.7|61.9|63.62|61.82|0
1627039800000|2021-07-23 11:30:00|63.7|61.9|63.62|61.82|63.7|61.9|63.62|61.82|0
1627039810000|2021-07-23 11:30:10|63.7|61.9|63.62|61.82|63.7|61.9|63.62|61.82|0
1627039830000|2021-07-23 11:30:30|63.66|61.86|63.62|61.82|63.66|61.86|63.62|61.82|0
1627039840000|2021-07-23 11:30:40|63.7|61.9|63.7|61.9|63.7|61.9|63.7|61.9|0
1627039850000|2021-07-23 11:30:50|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627039870000|2021-07-23 11:31:10|63.58|61.78|63.62|61.82|63.62|61.82|63.58|61.78|0
1627039900000|2021-07-23 11:31:40|63.54|61.74|63.62|61.82|63.62|61.82|63.54|61.74|0
1627039910000|2021-07-23 11:31:50|63.54|61.74|63.54|61.74|63.54|61.74|63.54|61.74|0
1627039920000|2021-07-23 11:32:00|63.58|61.78|63.54|61.74|63.62|61.82|63.54|61.74|0
1627039940000|2021-07-23 11:32:20|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627039950000|2021-07-23 11:32:30|63.7|61.9|63.7|61.9|63.7|61.9|63.7|61.9|0
1627039960000|2021-07-23 11:32:40|63.62|61.82|63.7|61.9|63.7|61.9|63.62|61.82|0
1627039970000|2021-07-23 11:32:50|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627040000000|2021-07-23 11:33:20|63.66|61.86|63.62|61.82|63.7|61.9|63.62|61.82|0
1627040040000|2021-07-23 11:34:00|63.54|61.74|63.62|61.82|63.62|61.82|63.54|61.74|0
1627040080000|2021-07-23 11:34:40|63.54|61.74|63.54|61.74|63.54|61.74|63.54|61.74|0
1627040170000|2021-07-23 11:36:10|63.46|61.66|63.46|61.66|63.46|61.66|63.46|61.66|0
1627040200000|2021-07-23 11:36:40|63.38|61.58|63.38|61.58|63.38|61.58|63.38|61.58|0
1627040230000|2021-07-23 11:37:10|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040240000|2021-07-23 11:37:20|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627040250000|2021-07-23 11:37:30|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040260000|2021-07-23 11:37:40|63.22|61.42|63.22|61.42|63.3|61.5|63.22|61.42|0
1627040270000|2021-07-23 11:37:50|63.26|61.46|63.3|61.5|63.3|61.5|63.26|61.46|0
1627040300000|2021-07-23 11:38:20|63.22|61.42|63.3|61.5|63.3|61.5|63.22|61.42|0
1627040310000|2021-07-23 11:38:30|63.22|61.42|63.3|61.5|63.3|61.5|63.22|61.42|0
1627040320000|2021-07-23 11:38:40|63.38|61.58|63.3|61.5|63.38|61.58|63.3|61.5|0
1627040340000|2021-07-23 11:39:00|63.38|61.58|63.38|61.58|63.38|61.58|63.38|61.58|0
1627040350000|2021-07-23 11:39:10|63.34|61.54|63.34|61.54|63.34|61.54|63.34|61.54|0
1627040360000|2021-07-23 11:39:20|63.38|61.58|63.3|61.5|63.38|61.58|63.3|61.5|0
1627040370000|2021-07-23 11:39:30|63.26|61.46|63.22|61.42|63.26|61.46|63.22|61.42|0
1627040380000|2021-07-23 11:39:40|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040400000|2021-07-23 11:40:00|63.22|61.42|63.3|61.5|63.3|61.5|63.22|61.42|0
1627040410000|2021-07-23 11:40:10|63.38|61.58|63.38|61.58|63.38|61.58|63.38|61.58|0
1627040420000|2021-07-23 11:40:20|63.34|61.54|63.34|61.54|63.34|61.54|63.34|61.54|0
1627040430000|2021-07-23 11:40:30|63.38|61.58|63.3|61.5|63.38|61.58|63.3|61.5|0
1627040450000|2021-07-23 11:40:50|63.34|61.54|63.38|61.58|63.38|61.58|63.3|61.5|0
1627040470000|2021-07-23 11:41:10|63.34|61.54|63.38|61.58|63.38|61.58|63.34|61.54|0
1627040480000|2021-07-23 11:41:20|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040490000|2021-07-23 11:41:30|63.38|61.58|63.38|61.58|63.38|61.58|63.38|61.58|0
1627040500000|2021-07-23 11:41:40|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040510000|2021-07-23 11:41:50|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627040520000|2021-07-23 11:42:00|63.26|61.46|63.3|61.5|63.3|61.5|63.26|61.46|0
1627040530000|2021-07-23 11:42:10|63.22|61.42|63.3|61.5|63.3|61.5|63.22|61.42|0
1627040540000|2021-07-23 11:42:20|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627040590000|2021-07-23 11:43:10|63.18|61.38|63.14|61.34|63.18|61.38|63.14|61.34|0
1627040600000|2021-07-23 11:43:20|63.22|61.42|63.22|61.42|63.22|61.42|63.22|61.42|0
1627040640000|2021-07-23 11:44:00|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627040670000|2021-07-23 11:44:30|63.38|61.58|63.45|61.65|63.45|61.65|63.38|61.58|0
1627040700000|2021-07-23 11:45:00|63.38|61.58|63.45|61.65|63.45|61.65|63.38|61.58|0
1627040710000|2021-07-23 11:45:10|63.38|61.58|63.37|61.57|63.38|61.58|63.37|61.57|0
1627040720000|2021-07-23 11:45:20|63.45|61.65|63.37|61.57|63.45|61.65|63.37|61.57|0
1627040740000|2021-07-23 11:45:40|63.3|61.5|63.37|61.57|63.37|61.57|63.3|61.5|0
1627040760000|2021-07-23 11:46:00|63.45|61.65|63.37|61.57|63.45|61.65|63.37|61.57|0
1627040790000|2021-07-23 11:46:30|63.42|61.62|63.45|61.65|63.45|61.65|63.42|61.62|0
1627040800000|2021-07-23 11:46:40|63.37|61.57|63.45|61.65|63.45|61.65|63.37|61.57|0
1627040810000|2021-07-23 11:46:50|63.37|61.57|63.42|61.62|63.42|61.62|63.37|61.57|0
1627040820000|2021-07-23 11:47:00|63.37|61.57|63.37|61.57|63.37|61.57|63.37|61.57|0
1627040830000|2021-07-23 11:47:10|63.29|61.49|63.37|61.57|63.37|61.57|63.29|61.49|0
1627040840000|2021-07-23 11:47:20|63.34|61.54|63.37|61.57|63.37|61.57|63.34|61.54|0
1627040850000|2021-07-23 11:47:30|63.41|61.61|63.45|61.65|63.45|61.65|63.41|61.61|0
1627040910000|2021-07-23 11:48:30|63.53|61.73|63.53|61.73|63.53|61.73|63.53|61.73|0
1627040920000|2021-07-23 11:48:40|63.57|61.77|63.61|61.81|63.61|61.81|63.57|61.77|0
1627040970000|2021-07-23 11:49:30|63.53|61.73|63.53|61.73|63.53|61.73|63.53|61.73|0
1627040980000|2021-07-23 11:49:40|63.49|61.69|63.45|61.65|63.49|61.69|63.45|61.65|0
1627041040000|2021-07-23 11:50:40|63.41|61.61|63.41|61.61|63.41|61.61|63.41|61.61|0
1627041050000|2021-07-23 11:50:50|63.45|61.65|63.45|61.65|63.45|61.65|63.45|61.65|0
1627041060000|2021-07-23 11:51:00|63.41|61.61|63.45|61.65|63.45|61.65|63.41|61.61|0
1627041070000|2021-07-23 11:51:10|63.37|61.57|63.37|61.57|63.37|61.57|63.37|61.57|0
1627041090000|2021-07-23 11:51:30|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627041100000|2021-07-23 11:51:40|63.37|61.57|63.29|61.49|63.37|61.57|63.29|61.49|0
1627041120000|2021-07-23 11:52:00|63.21|61.41|63.21|61.41|63.29|61.49|63.21|61.41|0
1627041130000|2021-07-23 11:52:10|63.25|61.45|63.29|61.49|63.29|61.49|63.25|61.45|0
1627041150000|2021-07-23 11:52:30|63.25|61.45|63.21|61.41|63.25|61.45|63.21|61.41|0
1627041160000|2021-07-23 11:52:40|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041180000|2021-07-23 11:53:00|63.17|61.37|63.21|61.41|63.21|61.41|63.17|61.37|0
1627041200000|2021-07-23 11:53:20|63.13|61.33|63.13|61.33|63.21|61.41|63.13|61.33|0
1627041210000|2021-07-23 11:53:30|63.21|61.41|63.21|61.41|63.21|61.41|63.21|61.41|0
1627041230000|2021-07-23 11:53:50|63.13|61.33|63.17|61.37|63.17|61.37|63.13|61.33|0
1627041240000|2021-07-23 11:54:00|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041260000|2021-07-23 11:54:20|63.09|61.29|63.05|61.25|63.09|61.29|63.05|61.25|0
1627041300000|2021-07-23 11:55:00|63.09|61.29|63.05|61.25|63.13|61.33|63.05|61.25|0
1627041360000|2021-07-23 11:56:00|63.13|61.33|63.05|61.25|63.13|61.33|63.05|61.25|0
1627041390000|2021-07-23 11:56:30|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041420000|2021-07-23 11:57:00|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627041430000|2021-07-23 11:57:10|63.09|61.29|63.05|61.25|63.09|61.29|63.05|61.25|0
1627041460000|2021-07-23 11:57:40|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041500000|2021-07-23 11:58:20|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627041520000|2021-07-23 11:58:40|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041590000|2021-07-23 11:59:50|63.09|61.29|63.05|61.25|63.09|61.29|63.05|61.25|0
1627041600000|2021-07-23 12:00:00|63.13|61.33|63.05|61.25|63.13|61.33|63.05|61.25|0
1627041610000|2021-07-23 12:00:10|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627041620000|2021-07-23 12:00:20|63.09|61.29|63.13|61.33|63.13|61.33|63.09|61.29|0
1627041670000|2021-07-23 12:01:10|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627041700000|2021-07-23 12:01:40|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627041740000|2021-07-23 12:02:20|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627041750000|2021-07-23 12:02:30|62.97|61.17|62.89|61.09|62.97|61.17|62.89|61.09|0
1627041790000|2021-07-23 12:03:10|62.81|61.01|62.97|61.17|62.97|61.17|62.81|61.01|0
1627041830000|2021-07-23 12:03:50|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627041840000|2021-07-23 12:04:00|62.97|61.17|62.89|61.09|62.97|61.17|62.89|61.09|0
1627041880000|2021-07-23 12:04:40|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627041900000|2021-07-23 12:05:00|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627041940000|2021-07-23 12:05:40|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627042000000|2021-07-23 12:06:40|62.89|61.09|62.81|61.01|62.89|61.09|62.81|61.01|0
1627042020000|2021-07-23 12:07:00|62.73|60.93|62.89|61.09|62.89|61.09|62.73|60.93|0
1627042040000|2021-07-23 12:07:20|62.85|61.05|62.81|61.01|62.85|61.05|62.81|61.01|0
1627042060000|2021-07-23 12:07:40|62.89|61.09|62.81|61.01|62.89|61.09|62.81|61.01|0
1627042070000|2021-07-23 12:07:50|62.89|61.09|62.85|61.05|62.89|61.09|62.85|61.05|0
1627042080000|2021-07-23 12:08:00|62.89|61.09|62.81|61.01|62.89|61.09|62.81|61.01|0
1627042090000|2021-07-23 12:08:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627042100000|2021-07-23 12:08:20|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627042130000|2021-07-23 12:08:50|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627042140000|2021-07-23 12:09:00|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627042150000|2021-07-23 12:09:10|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627042170000|2021-07-23 12:09:30|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627042180000|2021-07-23 12:09:40|62.85|61.05|62.88|61.08|62.88|61.08|62.85|61.05|0
1627042200000|2021-07-23 12:10:00|62.96|61.16|62.88|61.08|62.96|61.16|62.88|61.08|0
1627042210000|2021-07-23 12:10:10|62.96|61.16|62.96|61.16|62.96|61.16|62.93|61.13|0
1627042220000|2021-07-23 12:10:20|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627042250000|2021-07-23 12:10:50|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627042270000|2021-07-23 12:11:10|62.88|61.08|62.92|61.12|62.92|61.12|62.88|61.08|0
1627042280000|2021-07-23 12:11:20|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627042310000|2021-07-23 12:11:50|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627042320000|2021-07-23 12:12:00|62.8|61|62.8|61|62.8|61|62.8|61|0
1627042380000|2021-07-23 12:13:00|62.77|60.97|62.77|60.97|62.77|60.97|62.77|60.97|0
1627042390000|2021-07-23 12:13:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627042400000|2021-07-23 12:13:20|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627042410000|2021-07-23 12:13:30|62.8|61|62.77|60.97|62.8|61|62.77|60.97|0
1627042420000|2021-07-23 12:13:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627042430000|2021-07-23 12:13:50|62.8|61|62.8|61|62.8|61|62.8|61|0
1627042470000|2021-07-23 12:14:30|62.88|61.08|62.8|61|62.88|61.08|62.8|61|0
1627042530000|2021-07-23 12:15:30|62.88|61.08|62.84|61.04|62.88|61.08|62.8|61|0
1627042540000|2021-07-23 12:15:40|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627042600000|2021-07-23 12:16:40|62.96|61.16|62.88|61.08|62.96|61.16|62.88|61.08|0
1627042620000|2021-07-23 12:17:00|62.96|61.16|62.88|61.08|62.96|61.16|62.88|61.08|0
1627042650000|2021-07-23 12:17:30|62.8|61|62.8|61|62.8|61|62.8|61|0
1627042670000|2021-07-23 12:17:50|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627042680000|2021-07-23 12:18:00|62.8|61|62.8|61|62.8|61|62.8|61|0
1627042730000|2021-07-23 12:18:50|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627042740000|2021-07-23 12:19:00|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627042750000|2021-07-23 12:19:10|62.8|61|62.8|61|62.8|61|62.8|61|0
1627042760000|2021-07-23 12:19:20|62.76|60.96|62.72|60.92|62.76|60.96|62.72|60.92|0
1627042770000|2021-07-23 12:19:30|62.68|60.88|62.68|60.88|62.72|60.92|62.68|60.88|0
1627042780000|2021-07-23 12:19:40|62.72|60.92|62.64|60.84|62.72|60.92|62.64|60.84|0
1627042820000|2021-07-23 12:20:20|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627042840000|2021-07-23 12:20:40|62.6|60.8|62.64|60.84|62.64|60.84|62.6|60.8|0
1627042880000|2021-07-23 12:21:20|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627042890000|2021-07-23 12:21:30|62.64|60.84|62.56|60.76|62.64|60.84|62.56|60.76|0
1627042930000|2021-07-23 12:22:10|62.6|60.8|62.48|60.68|62.6|60.8|62.48|60.68|0
1627042950000|2021-07-23 12:22:30|62.41|60.61|62.48|60.68|62.48|60.68|62.41|60.61|0
1627042960000|2021-07-23 12:22:40|62.41|60.61|62.4|60.6|62.41|60.61|62.4|60.6|0
1627042990000|2021-07-23 12:23:10|62.45|60.65|62.4|60.6|62.45|60.65|62.4|60.6|0
1627043000000|2021-07-23 12:23:20|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627043010000|2021-07-23 12:23:30|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627043020000|2021-07-23 12:23:40|62.52|60.72|62.52|60.72|62.56|60.76|62.52|60.72|0
1627043030000|2021-07-23 12:23:50|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627043060000|2021-07-23 12:24:20|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1627043080000|2021-07-23 12:24:40|62.52|60.72|62.56|60.76|62.56|60.76|62.52|60.72|0
1627043100000|2021-07-23 12:25:00|62.48|60.68|62.48|60.68|62.56|60.76|62.48|60.68|0
1627043110000|2021-07-23 12:25:10|62.44|60.64|62.48|60.68|62.48|60.68|62.44|60.64|0
1627043130000|2021-07-23 12:25:30|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627043140000|2021-07-23 12:25:40|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627043220000|2021-07-23 12:27:00|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1627043230000|2021-07-23 12:27:10|62.48|60.68|62.48|60.68|62.56|60.76|62.48|60.68|0
1627043310000|2021-07-23 12:28:30|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627043320000|2021-07-23 12:28:40|62.44|60.64|62.4|60.6|62.44|60.64|62.4|60.6|0
1627043340000|2021-07-23 12:29:00|62.32|60.52|62.4|60.6|62.4|60.6|62.32|60.52|0
1627043420000|2021-07-23 12:30:20|62.36|60.56|62.4|60.6|62.4|60.6|62.36|60.56|0
1627043430000|2021-07-23 12:30:30|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627043450000|2021-07-23 12:30:50|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627043470000|2021-07-23 12:31:10|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627043490000|2021-07-23 12:31:30|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627043500000|2021-07-23 12:31:40|62.32|60.52|62.36|60.56|62.4|60.6|62.32|60.52|0
1627043510000|2021-07-23 12:31:50|62.4|60.6|62.4|60.6|62.4|60.6|62.32|60.52|0
1627043520000|2021-07-23 12:32:00|62.32|60.52|62.4|60.6|62.4|60.6|62.32|60.52|0
1627043550000|2021-07-23 12:32:30|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627043570000|2021-07-23 12:32:50|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627043590000|2021-07-23 12:33:10|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627043630000|2021-07-23 12:33:50|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627043640000|2021-07-23 12:34:00|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627043650000|2021-07-23 12:34:10|62.55|60.75|62.63|60.83|62.63|60.83|62.55|60.75|0
1627043670000|2021-07-23 12:34:30|62.71|60.91|62.71|60.91|62.71|60.91|62.63|60.83|0
1627043690000|2021-07-23 12:34:50|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627043700000|2021-07-23 12:35:00|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043710000|2021-07-23 12:35:10|62.79|60.99|62.79|60.99|62.79|60.99|62.71|60.91|0
1627043720000|2021-07-23 12:35:20|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043750000|2021-07-23 12:35:50|62.63|60.83|62.71|60.91|62.71|60.91|62.63|60.83|0
1627043790000|2021-07-23 12:36:30|62.75|60.95|62.75|60.95|62.75|60.95|62.75|60.95|0
1627043800000|2021-07-23 12:36:40|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627043830000|2021-07-23 12:37:10|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043840000|2021-07-23 12:37:20|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627043850000|2021-07-23 12:37:30|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043860000|2021-07-23 12:37:40|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627043910000|2021-07-23 12:38:30|62.71|60.91|62.79|60.99|62.79|60.99|62.71|60.91|0
1627043920000|2021-07-23 12:38:40|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043940000|2021-07-23 12:39:00|62.75|60.95|62.79|60.99|62.79|60.99|62.75|60.95|0
1627043950000|2021-07-23 12:39:10|62.75|60.95|62.75|60.95|62.79|60.99|62.75|60.95|0
1627043960000|2021-07-23 12:39:20|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627043970000|2021-07-23 12:39:30|62.79|60.99|62.71|60.91|62.79|60.99|62.71|60.91|0
1627044000000|2021-07-23 12:40:00|62.75|60.95|62.75|60.95|62.75|60.95|62.75|60.95|0
1627044010000|2021-07-23 12:40:10|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627044040000|2021-07-23 12:40:40|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627044050000|2021-07-23 12:40:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627044060000|2021-07-23 12:41:00|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627044090000|2021-07-23 12:41:30|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627044100000|2021-07-23 12:41:40|62.67|60.87|62.71|60.91|62.71|60.91|62.63|60.83|0
1627044140000|2021-07-23 12:42:20|62.75|60.95|62.71|60.91|62.75|60.95|62.71|60.91|0
1627044150000|2021-07-23 12:42:30|62.78|60.98|62.78|60.98|62.78|60.98|62.78|60.98|0
1627044160000|2021-07-23 12:42:40|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627044200000|2021-07-23 12:43:20|62.78|60.98|62.78|60.98|62.78|60.98|62.78|60.98|0
1627044250000|2021-07-23 12:44:10|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627044270000|2021-07-23 12:44:30|62.94|61.14|62.94|61.14|62.94|61.14|62.94|61.14|0
1627044290000|2021-07-23 12:44:50|62.86|61.06|62.9|61.1|62.94|61.14|62.86|61.06|0
1627044300000|2021-07-23 12:45:00|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627044310000|2021-07-23 12:45:10|62.78|60.98|62.78|60.98|62.78|60.98|62.78|60.98|0
1627044350000|2021-07-23 12:45:50|62.7|60.9|62.7|60.9|62.7|60.9|62.7|60.9|0
1627044360000|2021-07-23 12:46:00|62.67|60.87|62.67|60.87|62.67|60.87|62.67|60.87|0
1627044370000|2021-07-23 12:46:10|62.63|60.83|62.7|60.9|62.7|60.9|62.63|60.83|0
1627044390000|2021-07-23 12:46:30|62.78|60.98|62.78|60.98|62.78|60.98|62.78|60.98|0
1627044410000|2021-07-23 12:46:50|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627044420000|2021-07-23 12:47:00|62.94|61.14|62.86|61.06|62.94|61.14|62.86|61.06|0
1627044480000|2021-07-23 12:48:00|62.9|61.1|62.94|61.14|62.94|61.14|62.9|61.1|0
1627044500000|2021-07-23 12:48:20|63.02|61.22|62.94|61.14|63.02|61.22|62.94|61.14|0
1627044510000|2021-07-23 12:48:30|62.86|61.06|62.94|61.14|62.94|61.14|62.86|61.06|0
1627044520000|2021-07-23 12:48:40|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627044540000|2021-07-23 12:49:00|62.94|61.14|63.02|61.22|63.02|61.22|62.94|61.14|0
1627044550000|2021-07-23 12:49:10|62.94|61.14|62.94|61.14|62.94|61.14|62.94|61.14|0
1627044560000|2021-07-23 12:49:20|62.98|61.18|63.02|61.22|63.02|61.22|62.98|61.18|0
1627044570000|2021-07-23 12:49:30|62.94|61.14|63.02|61.22|63.02|61.22|62.94|61.14|0
1627044590000|2021-07-23 12:49:50|63.1|61.3|63.1|61.3|63.1|61.3|63.1|61.3|0
1627044650000|2021-07-23 12:50:50|63.02|61.22|63.02|61.22|63.02|61.22|63.02|61.22|0
1627044660000|2021-07-23 12:51:00|63.09|61.29|63.06|61.26|63.09|61.29|63.06|61.26|0
1627044670000|2021-07-23 12:51:10|63.09|61.29|63.02|61.22|63.09|61.29|63.02|61.22|0
1627044680000|2021-07-23 12:51:20|63.09|61.29|63.09|61.29|63.09|61.29|63.09|61.29|0
1627044690000|2021-07-23 12:51:30|63.17|61.37|63.17|61.37|63.17|61.37|63.17|61.37|0
1627044720000|2021-07-23 12:52:00|63.09|61.29|63.09|61.29|63.09|61.29|63.09|61.29|0
1627044730000|2021-07-23 12:52:10|63.17|61.37|63.17|61.37|63.17|61.37|63.17|61.37|0
1627044740000|2021-07-23 12:52:20|63.21|61.41|63.17|61.37|63.21|61.41|63.17|61.37|0
1627044770000|2021-07-23 12:52:50|63.21|61.41|63.17|61.37|63.21|61.41|63.17|61.37|0
1627044800000|2021-07-23 12:53:20|63.25|61.45|63.33|61.53|63.33|61.53|63.25|61.45|0
1627044820000|2021-07-23 12:53:40|63.41|61.61|63.41|61.61|63.49|61.69|63.41|61.61|0
1627044830000|2021-07-23 12:53:50|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627044840000|2021-07-23 12:54:00|63.41|61.61|63.41|61.61|63.41|61.61|63.41|61.61|0
1627044870000|2021-07-23 12:54:30|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627044880000|2021-07-23 12:54:40|63.41|61.61|63.49|61.69|63.49|61.69|63.41|61.61|0
1627044890000|2021-07-23 12:54:50|63.41|61.61|63.49|61.69|63.49|61.69|63.41|61.61|0
1627044910000|2021-07-23 12:55:10|63.41|61.61|63.41|61.61|63.41|61.61|63.41|61.61|0
1627044960000|2021-07-23 12:56:00|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627044980000|2021-07-23 12:56:20|63.25|61.45|63.25|61.45|63.25|61.45|63.25|61.45|0
1627044990000|2021-07-23 12:56:30|63.17|61.37|63.25|61.45|63.25|61.45|63.17|61.37|0
1627045030000|2021-07-23 12:57:10|63.17|61.37|63.25|61.45|63.25|61.45|63.17|61.37|0
1627045090000|2021-07-23 12:58:10|63.17|61.37|63.17|61.37|63.17|61.37|63.17|61.37|0
1627045110000|2021-07-23 12:58:30|63.25|61.45|63.25|61.45|63.25|61.45|63.25|61.45|0
1627045130000|2021-07-23 12:58:50|63.21|61.41|63.25|61.45|63.25|61.45|63.21|61.41|0
1627045200000|2021-07-23 13:00:00|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627045210000|2021-07-23 13:00:10|63.41|61.61|63.41|61.61|63.41|61.61|63.41|61.61|0
1627045230000|2021-07-23 13:00:30|63.33|61.53|63.41|61.61|63.41|61.61|63.33|61.53|0
1627045250000|2021-07-23 13:00:50|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627045260000|2021-07-23 13:01:00|63.41|61.61|63.41|61.61|63.41|61.61|63.41|61.61|0
1627045270000|2021-07-23 13:01:10|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627045290000|2021-07-23 13:01:30|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627045300000|2021-07-23 13:01:40|63.64|61.84|63.56|61.76|63.64|61.84|63.56|61.76|0
1627045310000|2021-07-23 13:01:50|63.64|61.84|63.72|61.92|63.72|61.92|63.64|61.84|0
1627045320000|2021-07-23 13:02:00|63.8|62|63.72|61.92|63.8|62|63.72|61.92|0
1627045340000|2021-07-23 13:02:20|63.64|61.84|63.56|61.76|63.64|61.84|63.56|61.76|0
1627045360000|2021-07-23 13:02:40|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627045370000|2021-07-23 13:02:50|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627045380000|2021-07-23 13:03:00|63.64|61.84|63.56|61.76|63.64|61.84|63.56|61.76|0
1627045390000|2021-07-23 13:03:10|63.52|61.72|63.48|61.68|63.52|61.72|63.48|61.68|0
1627045400000|2021-07-23 13:03:20|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627045410000|2021-07-23 13:03:30|63.48|61.68|63.56|61.76|63.56|61.76|63.48|61.68|0
1627045430000|2021-07-23 13:03:50|63.48|61.68|63.56|61.76|63.56|61.76|63.48|61.68|0
1627045440000|2021-07-23 13:04:00|63.52|61.72|63.48|61.68|63.52|61.72|63.48|61.68|0
1627045480000|2021-07-23 13:04:40|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627045490000|2021-07-23 13:04:50|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627045520000|2021-07-23 13:05:20|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045530000|2021-07-23 13:05:30|63.16|61.36|63.24|61.44|63.24|61.44|63.16|61.36|0
1627045540000|2021-07-23 13:05:40|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627045560000|2021-07-23 13:06:00|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045590000|2021-07-23 13:06:30|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627045610000|2021-07-23 13:06:50|63.4|61.6|63.32|61.52|63.4|61.6|63.32|61.52|0
1627045630000|2021-07-23 13:07:10|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627045640000|2021-07-23 13:07:20|63.32|61.52|63.32|61.52|63.32|61.52|63.32|61.52|0
1627045680000|2021-07-23 13:08:00|63.24|61.44|63.32|61.52|63.32|61.52|63.24|61.44|0
1627045720000|2021-07-23 13:08:40|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045740000|2021-07-23 13:09:00|63.16|61.36|63.24|61.44|63.24|61.44|63.16|61.36|0
1627045750000|2021-07-23 13:09:10|63.2|61.4|63.16|61.36|63.2|61.4|63.16|61.36|0
1627045760000|2021-07-23 13:09:20|63.24|61.44|63.32|61.52|63.32|61.52|63.24|61.44|0
1627045780000|2021-07-23 13:09:40|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045790000|2021-07-23 13:09:50|63.28|61.48|63.32|61.52|63.32|61.52|63.28|61.48|0
1627045800000|2021-07-23 13:10:00|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045820000|2021-07-23 13:10:20|63.16|61.36|63.24|61.44|63.24|61.44|63.16|61.36|0
1627045840000|2021-07-23 13:10:40|63.2|61.4|63.24|61.44|63.24|61.44|63.2|61.4|0
1627045860000|2021-07-23 13:11:00|63.2|61.4|63.16|61.36|63.2|61.4|63.16|61.36|0
1627045870000|2021-07-23 13:11:10|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045910000|2021-07-23 13:11:50|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627045920000|2021-07-23 13:12:00|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627045940000|2021-07-23 13:12:20|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627045960000|2021-07-23 13:12:40|63.16|61.36|63.24|61.44|63.24|61.44|63.16|61.36|0
1627046020000|2021-07-23 13:13:40|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627046080000|2021-07-23 13:14:40|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627046120000|2021-07-23 13:15:20|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627046140000|2021-07-23 13:15:40|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627046150000|2021-07-23 13:15:50|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627046160000|2021-07-23 13:16:00|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627046240000|2021-07-23 13:17:20|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627046250000|2021-07-23 13:17:30|63|61.2|63|61.2|63|61.2|63|61.2|0
1627046260000|2021-07-23 13:17:40|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627046280000|2021-07-23 13:18:00|63|61.2|63|61.2|63|61.2|63|61.2|0
1627046300000|2021-07-23 13:18:20|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627046310000|2021-07-23 13:18:30|63|61.2|63|61.2|63|61.2|63|61.2|0
1627046330000|2021-07-23 13:18:50|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1627046350000|2021-07-23 13:19:10|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627046370000|2021-07-23 13:19:30|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627046400000|2021-07-23 13:20:00|63.16|61.36|63.23|61.43|63.23|61.43|63.16|61.36|0
1627046410000|2021-07-23 13:20:10|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627046420000|2021-07-23 13:20:20|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627046480000|2021-07-23 13:21:20|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627046510000|2021-07-23 13:21:50|63.08|61.28|63.07|61.27|63.08|61.28|63.07|61.27|0
1627046520000|2021-07-23 13:22:00|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627046530000|2021-07-23 13:22:10|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627046550000|2021-07-23 13:22:30|63|61.2|63|61.2|63|61.2|63|61.2|0
1627046560000|2021-07-23 13:22:40|63.07|61.27|63.07|61.27|63.07|61.27|63.07|61.27|0
1627046570000|2021-07-23 13:22:50|63.15|61.35|63.07|61.27|63.15|61.35|63.07|61.27|0
1627046620000|2021-07-23 13:23:40|63.15|61.35|63.15|61.35|63.15|61.35|63.15|61.35|0
1627046640000|2021-07-23 13:24:00|63.11|61.31|63.07|61.27|63.11|61.31|63.07|61.27|0
1627046650000|2021-07-23 13:24:10|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627046670000|2021-07-23 13:24:30|62.92|61.12|62.84|61.04|62.92|61.12|62.84|61.04|0
1627046680000|2021-07-23 13:24:40|62.88|61.08|62.84|61.04|62.88|61.08|62.84|61.04|0
1627046700000|2021-07-23 13:25:00|62.76|60.96|62.76|60.96|62.76|60.96|62.76|60.96|0
1627046710000|2021-07-23 13:25:10|62.68|60.88|62.68|60.88|62.68|60.88|62.68|60.88|0
1627046750000|2021-07-23 13:25:50|62.6|60.8|62.6|60.8|62.6|60.8|62.6|60.8|0
1627046770000|2021-07-23 13:26:10|62.68|60.88|62.68|60.88|62.68|60.88|62.68|60.88|0
1627046780000|2021-07-23 13:26:20|62.76|60.96|62.76|60.96|62.76|60.96|62.76|60.96|0
1627046790000|2021-07-23 13:26:30|62.84|61.04|62.84|61.04|62.84|61.04|62.84|61.04|0
1627046800000|2021-07-23 13:26:40|62.76|60.96|62.76|60.96|62.76|60.96|62.76|60.96|0
1627046810000|2021-07-23 13:26:50|62.84|61.04|62.76|60.96|62.84|61.04|62.76|60.96|0
1627046850000|2021-07-23 13:27:30|62.68|60.88|62.68|60.88|62.68|60.88|62.68|60.88|0
1627046860000|2021-07-23 13:27:40|62.6|60.8|62.6|60.8|62.6|60.8|62.6|60.8|0
1627046870000|2021-07-23 13:27:50|62.68|60.88|62.6|60.8|62.68|60.88|62.6|60.8|0
1627046910000|2021-07-23 13:28:30|62.52|60.72|62.52|60.72|62.52|60.72|62.52|60.72|0
1627046930000|2021-07-23 13:28:50|62.44|60.64|62.52|60.72|62.52|60.72|62.44|60.64|0
1627046940000|2021-07-23 13:29:00|62.44|60.64|62.52|60.72|62.52|60.72|62.44|60.64|0
1627046950000|2021-07-23 13:29:10|62.6|60.8|62.6|60.8|62.6|60.8|62.6|60.8|0
1627046960000|2021-07-23 13:29:20|62.52|60.72|62.52|60.72|62.6|60.8|62.52|60.72|0
1627046970000|2021-07-23 13:29:30|62.6|60.8|62.6|60.8|62.6|60.8|62.6|60.8|0
1627046980000|2021-07-23 13:29:40|62.52|60.72|62.44|60.64|62.52|60.72|62.44|60.64|0
1627046990000|2021-07-23 13:29:50|62.52|60.72|62.6|60.8|62.6|60.8|62.44|60.64|0
1627047000000|2021-07-23 13:30:00|62.68|60.88|62.52|60.72|62.68|60.88|62.28|60.48|0
1627047010000|2021-07-23 13:30:10|62.44|60.64|62.68|60.88|62.68|60.88|62.44|60.64|0
1627047020000|2021-07-23 13:30:20|62.75|60.95|62.83|61.03|62.83|61.03|62.75|60.95|0
1627047030000|2021-07-23 13:30:30|62.75|60.95|62.83|61.03|62.91|61.11|62.75|60.95|0
1627047040000|2021-07-23 13:30:40|62.99|61.19|63.23|61.43|63.23|61.43|62.99|61.19|0
1627047050000|2021-07-23 13:30:50|63.31|61.51|62.09|60.29|63.31|61.51|62.01|60.21|0
1627047060000|2021-07-23 13:31:00|62.24|60.44|62.85|61.05|63.01|61.21|62.24|60.44|0
1627047070000|2021-07-23 13:31:10|62.93|61.13|62.7|60.9|62.93|61.13|62.7|60.9|0
1627047080000|2021-07-23 13:31:20|62.62|60.82|62.77|60.97|62.77|60.97|62.62|60.82|0
1627047090000|2021-07-23 13:31:30|62.7|60.9|62.85|61.05|62.85|61.05|62.7|60.9|0
1627047100000|2021-07-23 13:31:40|62.93|61.13|62.7|60.9|62.93|61.13|62.7|60.9|0
1627047110000|2021-07-23 13:31:50|62.77|60.97|62.7|60.9|62.85|61.05|62.7|60.9|0
1627047120000|2021-07-23 13:32:00|62.77|60.97|62.7|60.9|62.77|60.97|62.7|60.9|0
1627047130000|2021-07-23 13:32:10|62.54|60.74|62.38|60.58|62.54|60.74|62.38|60.58|0
1627047140000|2021-07-23 13:32:20|62.3|60.5|62.3|60.5|62.3|60.5|62.3|60.5|0
1627047150000|2021-07-23 13:32:30|62.38|60.58|62.46|60.66|62.46|60.66|62.38|60.58|0
1627047160000|2021-07-23 13:32:40|62.38|60.58|62.62|60.82|62.62|60.82|62.38|60.58|0
1627047170000|2021-07-23 13:32:50|62.58|60.78|62.54|60.74|62.58|60.78|62.54|60.74|0
1627047180000|2021-07-23 13:33:00|62.62|60.82|62.69|60.89|62.69|60.89|62.62|60.82|0
1627047190000|2021-07-23 13:33:10|62.77|60.97|62.77|60.97|62.77|60.97|62.77|60.97|0
1627047200000|2021-07-23 13:33:20|62.69|60.89|62.62|60.82|62.69|60.89|62.54|60.74|0
1627047210000|2021-07-23 13:33:30|62.69|60.89|62.69|60.89|62.69|60.89|62.62|60.82|0
1627047220000|2021-07-23 13:33:40|62.62|60.82|62.62|60.82|62.69|60.89|62.62|60.82|0
1627047230000|2021-07-23 13:33:50|62.69|60.89|62.54|60.74|62.69|60.89|62.54|60.74|0
1627047240000|2021-07-23 13:34:00|62.46|60.66|62.3|60.5|62.54|60.74|62.3|60.5|0
1627047250000|2021-07-23 13:34:10|62.46|60.66|62.5|60.7|62.54|60.74|62.46|60.66|0
1627047260000|2021-07-23 13:34:20|62.3|60.5|62.3|60.5|62.38|60.58|62.3|60.5|0
1627047270000|2021-07-23 13:34:30|62.22|60.42|62.14|60.34|62.3|60.5|62.14|60.34|0
1627047280000|2021-07-23 13:34:40|62.22|60.42|62.14|60.34|62.22|60.42|62.14|60.34|0
1627047290000|2021-07-23 13:34:50|62.22|60.42|62.22|60.42|62.3|60.5|62.22|60.42|0
1627047300000|2021-07-23 13:35:00|62.14|60.34|62.14|60.34|62.22|60.42|62.14|60.34|0
1627047310000|2021-07-23 13:35:10|62.22|60.42|62.14|60.34|62.22|60.42|62.14|60.34|0
1627047320000|2021-07-23 13:35:20|62.06|60.26|62.14|60.34|62.14|60.34|61.99|60.19|0
1627047330000|2021-07-23 13:35:30|62.22|60.42|62.3|60.5|62.3|60.5|62.14|60.34|0
1627047340000|2021-07-23 13:35:40|62.22|60.42|62.3|60.5|62.3|60.5|62.22|60.42|0
1627047350000|2021-07-23 13:35:50|62.38|60.58|62.38|60.58|62.46|60.66|62.38|60.58|0
1627047360000|2021-07-23 13:36:00|62.46|60.66|62.46|60.66|62.53|60.73|62.46|60.66|0
1627047370000|2021-07-23 13:36:10|62.53|60.73|62.53|60.73|62.61|60.81|62.53|60.73|0
1627047380000|2021-07-23 13:36:20|62.61|60.81|62.61|60.81|62.69|60.89|62.53|60.73|0
1627047390000|2021-07-23 13:36:30|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627047400000|2021-07-23 13:36:40|62.77|60.97|62.77|60.97|62.77|60.97|62.69|60.89|0
1627047410000|2021-07-23 13:36:50|62.69|60.89|62.69|60.89|62.77|60.97|62.69|60.89|0
1627047420000|2021-07-23 13:37:00|62.77|60.97|62.69|60.89|62.77|60.97|62.69|60.89|0
1627047430000|2021-07-23 13:37:10|62.77|60.97|62.69|60.89|62.77|60.97|62.69|60.89|0
1627047440000|2021-07-23 13:37:20|62.77|60.97|62.69|60.89|62.77|60.97|62.69|60.89|0
1627047450000|2021-07-23 13:37:30|62.53|60.73|62.77|60.97|62.77|60.97|62.53|60.73|0
1627047460000|2021-07-23 13:37:40|62.85|61.05|62.85|61.05|62.85|61.05|62.85|61.05|0
1627047470000|2021-07-23 13:37:50|62.93|61.13|63.01|61.21|63.01|61.21|62.93|61.13|0
1627047480000|2021-07-23 13:38:00|63.09|61.29|63.09|61.29|63.09|61.29|63.01|61.21|0
1627047490000|2021-07-23 13:38:10|62.93|61.13|62.93|61.13|63.01|61.21|62.93|61.13|0
1627047500000|2021-07-23 13:38:20|63.01|61.21|62.77|60.97|63.01|61.21|62.77|60.97|0
1627047510000|2021-07-23 13:38:30|62.85|61.05|62.85|61.05|62.85|61.05|62.77|60.97|0
1627047520000|2021-07-23 13:38:40|62.77|60.97|62.85|61.05|62.85|61.05|62.77|60.97|0
1627047530000|2021-07-23 13:38:50|62.93|61.13|63.01|61.21|63.01|61.21|62.93|61.13|0
1627047540000|2021-07-23 13:39:00|63.17|61.37|63.25|61.45|63.33|61.53|63.17|61.37|0
1627047550000|2021-07-23 13:39:10|63.33|61.53|63.41|61.61|63.41|61.61|63.25|61.45|0
1627047560000|2021-07-23 13:39:20|63.33|61.53|63.25|61.45|63.33|61.53|63.25|61.45|0
1627047570000|2021-07-23 13:39:30|63.33|61.53|63.33|61.53|63.48|61.68|63.33|61.53|0
1627047580000|2021-07-23 13:39:40|63.4|61.6|63.4|61.6|63.4|61.6|63.4|61.6|0
1627047590000|2021-07-23 13:39:50|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627047600000|2021-07-23 13:40:00|63.25|61.45|63.01|61.21|63.25|61.45|63.01|61.21|0
1627047610000|2021-07-23 13:40:10|63.09|61.29|63.17|61.37|63.17|61.37|63.09|61.29|0
1627047620000|2021-07-23 13:40:20|63.25|61.45|63.21|61.41|63.25|61.45|63.17|61.37|0
1627047630000|2021-07-23 13:40:30|63.25|61.45|63.24|61.44|63.25|61.45|63.24|61.44|0
1627047640000|2021-07-23 13:40:40|63.32|61.52|63.32|61.52|63.32|61.52|63.24|61.44|0
1627047650000|2021-07-23 13:40:50|63.4|61.6|63.64|61.84|63.64|61.84|63.4|61.6|0
1627047660000|2021-07-23 13:41:00|63.56|61.76|63.48|61.68|63.56|61.76|63.48|61.68|0
1627047670000|2021-07-23 13:41:10|63.4|61.6|63.64|61.84|63.64|61.84|63.4|61.6|0
1627047680000|2021-07-23 13:41:20|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627047690000|2021-07-23 13:41:30|63.48|61.68|63.64|61.84|63.64|61.84|63.48|61.68|0
1627047700000|2021-07-23 13:41:40|63.56|61.76|63.72|61.92|63.72|61.92|63.56|61.76|0
1627047710000|2021-07-23 13:41:50|63.56|61.76|63.72|61.92|63.72|61.92|63.56|61.76|0
1627047720000|2021-07-23 13:42:00|63.64|61.84|63.4|61.6|63.64|61.84|63.4|61.6|0
1627047730000|2021-07-23 13:42:10|63.32|61.52|63.32|61.52|63.32|61.52|63.24|61.44|0
1627047740000|2021-07-23 13:42:20|63.16|61.36|63.08|61.28|63.24|61.44|63.08|61.28|0
1627047750000|2021-07-23 13:42:30|63.01|61.21|63.16|61.36|63.16|61.36|63.01|61.21|0
1627047760000|2021-07-23 13:42:40|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627047770000|2021-07-23 13:42:50|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627047780000|2021-07-23 13:43:00|63.08|61.28|63.01|61.21|63.08|61.28|63.01|61.21|0
1627047790000|2021-07-23 13:43:10|63|61.2|63.16|61.36|63.16|61.36|62.93|61.13|0
1627047800000|2021-07-23 13:43:20|63.08|61.28|63.32|61.52|63.32|61.52|63|61.2|0
1627047810000|2021-07-23 13:43:30|63.16|61.36|63.16|61.36|63.24|61.44|63.16|61.36|0
1627047820000|2021-07-23 13:43:40|63.08|61.28|63|61.2|63.08|61.28|63|61.2|0
1627047830000|2021-07-23 13:43:50|63.08|61.28|63.05|61.25|63.16|61.36|63.05|61.25|0
1627047840000|2021-07-23 13:44:00|63.08|61.28|62.93|61.13|63.08|61.28|62.93|61.13|0
1627047850000|2021-07-23 13:44:10|62.97|61.17|62.85|61.05|62.97|61.17|62.85|61.05|0
1627047860000|2021-07-23 13:44:20|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627047870000|2021-07-23 13:44:30|63|61.2|62.85|61.05|63|61.2|62.85|61.05|0
1627047880000|2021-07-23 13:44:40|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627047890000|2021-07-23 13:44:50|62.89|61.09|62.89|61.09|62.92|61.12|62.89|61.09|0
1627047900000|2021-07-23 13:45:00|62.85|61.05|62.69|60.89|62.89|61.09|62.69|60.89|0
1627047910000|2021-07-23 13:45:10|62.77|60.97|62.77|60.97|62.85|61.05|62.77|60.97|0
1627047920000|2021-07-23 13:45:20|62.69|60.89|62.69|60.89|62.69|60.89|62.61|60.81|0
1627047930000|2021-07-23 13:45:30|62.61|60.81|62.77|60.97|62.77|60.97|62.61|60.81|0
1627047940000|2021-07-23 13:45:40|62.84|61.04|62.92|61.12|63|61.2|62.84|61.04|0
1627047950000|2021-07-23 13:45:50|62.84|61.04|63|61.2|63|61.2|62.84|61.04|0
1627047960000|2021-07-23 13:46:00|63.08|61.28|62.84|61.04|63.08|61.28|62.77|60.97|0
1627047970000|2021-07-23 13:46:10|62.92|61.12|62.77|60.97|62.92|61.12|62.77|60.97|0
1627047980000|2021-07-23 13:46:20|62.84|61.04|62.69|60.89|62.84|61.04|62.69|60.89|0
1627047990000|2021-07-23 13:46:30|62.77|60.97|62.69|60.89|62.77|60.97|62.69|60.89|0
1627048000000|2021-07-23 13:46:40|62.61|60.81|62.61|60.81|62.61|60.81|62.61|60.81|0
1627048010000|2021-07-23 13:46:50|62.76|60.96|62.92|61.12|63|61.2|62.76|60.96|0
1627048020000|2021-07-23 13:47:00|62.84|61.04|62.92|61.12|63|61.2|62.84|61.04|0
1627048030000|2021-07-23 13:47:10|62.84|61.04|62.69|60.89|62.84|61.04|62.69|60.89|0
1627048040000|2021-07-23 13:47:20|62.76|60.96|62.76|60.96|62.84|61.04|62.76|60.96|0
1627048050000|2021-07-23 13:47:30|62.84|61.04|62.76|60.96|62.84|61.04|62.76|60.96|0
1627048060000|2021-07-23 13:47:40|62.69|60.89|62.37|60.57|62.69|60.89|62.37|60.57|0
1627048070000|2021-07-23 13:47:50|62.45|60.65|62.45|60.65|62.45|60.65|62.45|60.65|0
1627048080000|2021-07-23 13:48:00|62.29|60.49|62.13|60.33|62.29|60.49|62.13|60.33|0
1627048090000|2021-07-23 13:48:10|62.06|60.26|62.29|60.49|62.29|60.49|62.06|60.26|0
1627048100000|2021-07-23 13:48:20|62.21|60.41|61.98|60.18|62.21|60.41|61.98|60.18|0
1627048110000|2021-07-23 13:48:30|61.9|60.1|61.98|60.18|61.98|60.18|61.9|60.1|0
1627048120000|2021-07-23 13:48:40|61.9|60.1|61.9|60.1|61.9|60.1|61.9|60.1|0
1627048130000|2021-07-23 13:48:50|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627048140000|2021-07-23 13:49:00|61.74|59.94|61.74|59.94|61.74|59.94|61.66|59.86|0
1627048150000|2021-07-23 13:49:10|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627048160000|2021-07-23 13:49:20|61.86|60.06|61.74|59.94|61.9|60.1|61.74|59.94|0
1627048170000|2021-07-23 13:49:30|61.9|60.1|62.05|60.25|62.05|60.25|61.9|60.1|0
1627048180000|2021-07-23 13:49:40|62.13|60.33|62.13|60.33|62.13|60.33|62.13|60.33|0
1627048190000|2021-07-23 13:49:50|62.05|60.25|62.13|60.33|62.13|60.33|62.05|60.25|0
1627048200000|2021-07-23 13:50:00|62.21|60.41|62.29|60.49|62.37|60.57|62.21|60.41|0
1627048210000|2021-07-23 13:50:10|62.45|60.65|62.68|60.88|62.68|60.88|62.45|60.65|0
1627048220000|2021-07-23 13:50:20|62.84|61.04|62.76|60.96|62.84|61.04|62.68|60.88|0
1627048230000|2021-07-23 13:50:30|62.84|61.04|63|61.2|63|61.2|62.84|61.04|0
1627048240000|2021-07-23 13:50:40|62.84|61.04|62.92|61.12|62.92|61.12|62.84|61.04|0
1627048250000|2021-07-23 13:50:50|62.84|61.04|62.92|61.12|62.92|61.12|62.84|61.04|0
1627048260000|2021-07-23 13:51:00|63.16|61.36|62.92|61.12|63.16|61.36|62.92|61.12|0
1627048270000|2021-07-23 13:51:10|62.84|61.04|62.84|61.04|62.84|61.04|62.68|60.88|0
1627048280000|2021-07-23 13:51:20|62.76|60.96|62.76|60.96|62.76|60.96|62.68|60.88|0
1627048290000|2021-07-23 13:51:30|62.68|60.88|62.68|60.88|62.76|60.96|62.68|60.88|0
1627048300000|2021-07-23 13:51:40|62.76|60.96|62.92|61.12|62.92|61.12|62.76|60.96|0
1627048310000|2021-07-23 13:51:50|63|61.2|63.16|61.36|63.16|61.36|63|61.2|0
1627048320000|2021-07-23 13:52:00|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627048330000|2021-07-23 13:52:10|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627048340000|2021-07-23 13:52:20|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627048350000|2021-07-23 13:52:30|63.08|61.28|63.08|61.28|63.16|61.36|63.08|61.28|0
1627048360000|2021-07-23 13:52:40|63|61.2|63|61.2|63|61.2|63|61.2|0
1627048370000|2021-07-23 13:52:50|62.92|61.12|63|61.2|63|61.2|62.92|61.12|0
1627048380000|2021-07-23 13:53:00|62.92|61.12|63|61.2|63|61.2|62.92|61.12|0
1627048390000|2021-07-23 13:53:10|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627048400000|2021-07-23 13:53:20|63|61.2|63|61.2|63|61.2|63|61.2|0
1627048410000|2021-07-23 13:53:30|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627048420000|2021-07-23 13:53:40|63.24|61.44|63.32|61.52|63.32|61.52|63.24|61.44|0
1627048430000|2021-07-23 13:53:50|63.16|61.36|63.32|61.52|63.32|61.52|63.16|61.36|0
1627048440000|2021-07-23 13:54:00|63.24|61.44|63.24|61.44|63.32|61.52|63.24|61.44|0
1627048450000|2021-07-23 13:54:10|63.32|61.52|63.16|61.36|63.32|61.52|63.16|61.36|0
1627048460000|2021-07-23 13:54:20|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627048470000|2021-07-23 13:54:30|63.24|61.44|63.24|61.44|63.24|61.44|63.16|61.36|0
1627048480000|2021-07-23 13:54:40|63.32|61.52|63.32|61.52|63.4|61.6|63.32|61.52|0
1627048490000|2021-07-23 13:54:50|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627048500000|2021-07-23 13:55:00|63.16|61.36|63.16|61.36|63.24|61.44|63.16|61.36|0
1627048510000|2021-07-23 13:55:10|63.08|61.28|63.24|61.44|63.24|61.44|63.08|61.28|0
1627048520000|2021-07-23 13:55:20|63.32|61.52|63.31|61.51|63.32|61.52|63.24|61.44|0
1627048530000|2021-07-23 13:55:30|63.47|61.67|63.16|61.36|63.47|61.67|63.16|61.36|0
1627048540000|2021-07-23 13:55:40|63.08|61.28|63.08|61.28|63.08|61.28|62.92|61.12|0
1627048550000|2021-07-23 13:55:50|63.16|61.36|63.16|61.36|63.24|61.44|63.16|61.36|0
1627048560000|2021-07-23 13:56:00|63.31|61.51|63.39|61.59|63.39|61.59|63.24|61.44|0
1627048570000|2021-07-23 13:56:10|63.47|61.67|63.47|61.67|63.47|61.67|63.39|61.59|0
1627048580000|2021-07-23 13:56:20|63.39|61.59|63.47|61.67|63.47|61.67|63.31|61.51|0
1627048590000|2021-07-23 13:56:30|63.55|61.75|63.55|61.75|63.55|61.75|63.47|61.67|0
1627048600000|2021-07-23 13:56:40|63.63|61.83|63.87|62.07|63.87|62.07|63.63|61.83|0
1627048610000|2021-07-23 13:56:50|63.95|62.15|63.87|62.07|63.95|62.15|63.87|62.07|0
1627048620000|2021-07-23 13:57:00|63.95|62.15|63.87|62.07|63.95|62.15|63.87|62.07|0
1627048630000|2021-07-23 13:57:10|63.95|62.15|63.95|62.15|64.03|62.23|63.95|62.15|0
1627048640000|2021-07-23 13:57:20|63.87|62.07|63.87|62.07|63.95|62.15|63.87|62.07|0
1627048650000|2021-07-23 13:57:30|63.79|61.99|63.79|61.99|63.87|62.07|63.71|61.91|0
1627048660000|2021-07-23 13:57:40|63.87|62.07|64.03|62.23|64.03|62.23|63.87|62.07|0
1627048670000|2021-07-23 13:57:50|63.99|62.19|64.03|62.23|64.03|62.23|63.99|62.19|0
1627048680000|2021-07-23 13:58:00|64.11|62.31|63.95|62.15|64.11|62.31|63.95|62.15|0
1627048690000|2021-07-23 13:58:10|64.03|62.23|64.11|62.31|64.11|62.31|64.03|62.23|0
1627048700000|2021-07-23 13:58:20|64.19|62.39|64.19|62.39|64.19|62.39|64.19|62.39|0
1627048710000|2021-07-23 13:58:30|64.11|62.31|64.19|62.39|64.19|62.39|64.11|62.31|0
1627048720000|2021-07-23 13:58:40|64.27|62.47|64.11|62.31|64.35|62.55|64.11|62.31|0
1627048730000|2021-07-23 13:58:50|64.19|62.39|64.19|62.39|64.19|62.39|64.11|62.31|0
1627048740000|2021-07-23 13:59:00|64.11|62.31|63.95|62.15|64.11|62.31|63.95|62.15|0
1627048750000|2021-07-23 13:59:10|63.87|62.07|63.71|61.91|63.87|62.07|63.71|61.91|0
1627048760000|2021-07-23 13:59:20|63.79|61.99|63.71|61.91|63.79|61.99|63.71|61.91|0
1627048770000|2021-07-23 13:59:30|63.79|61.99|63.79|61.99|63.87|62.07|63.79|61.99|0
1627048780000|2021-07-23 13:59:40|63.71|61.91|63.71|61.91|63.71|61.91|63.71|61.91|0
1627048790000|2021-07-23 13:59:50|63.79|61.99|63.79|61.99|63.87|62.07|63.79|61.99|0
1627048800000|2021-07-23 14:00:00|63.71|61.91|63.71|61.91|63.79|61.99|63.71|61.91|0
1627048810000|2021-07-23 14:00:10|63.63|61.83|63.47|61.67|63.63|61.83|63.47|61.67|0
1627048820000|2021-07-23 14:00:20|63.39|61.59|63.39|61.59|63.47|61.67|63.39|61.59|0
1627048830000|2021-07-23 14:00:30|63.47|61.67|63.39|61.59|63.47|61.67|63.39|61.59|0
1627048840000|2021-07-23 14:00:40|63.31|61.51|63.31|61.51|63.47|61.67|63.31|61.51|0
1627048850000|2021-07-23 14:00:50|63.23|61.43|63.23|61.43|63.23|61.43|63.15|61.35|0
1627048860000|2021-07-23 14:01:00|63.15|61.35|63.15|61.35|63.15|61.35|63.07|61.27|0
1627048870000|2021-07-23 14:01:10|63.23|61.43|63.07|61.27|63.23|61.43|63.07|61.27|0
1627048880000|2021-07-23 14:01:20|63.15|61.35|63.23|61.43|63.23|61.43|63.15|61.35|0
1627048890000|2021-07-23 14:01:30|63.15|61.35|63.31|61.51|63.31|61.51|63.15|61.35|0
1627048900000|2021-07-23 14:01:40|63.39|61.59|63.23|61.43|63.39|61.59|63.23|61.43|0
1627048910000|2021-07-23 14:01:50|63.15|61.35|63.23|61.43|63.23|61.43|63.07|61.27|0
1627048920000|2021-07-23 14:02:00|63.07|61.27|63.15|61.35|63.15|61.35|63.07|61.27|0
1627048930000|2021-07-23 14:02:10|63.23|61.43|63.15|61.35|63.23|61.43|63.15|61.35|0
1627048940000|2021-07-23 14:02:20|63.07|61.27|63.15|61.35|63.15|61.35|62.99|61.19|0
1627048950000|2021-07-23 14:02:30|63.23|61.43|62.99|61.19|63.23|61.43|62.99|61.19|0
1627048960000|2021-07-23 14:02:40|62.91|61.11|62.91|61.11|62.91|61.11|62.91|61.11|0
1627048970000|2021-07-23 14:02:50|62.99|61.19|62.99|61.19|63.07|61.27|62.99|61.19|0
1627048980000|2021-07-23 14:03:00|63.07|61.27|62.91|61.11|63.07|61.27|62.91|61.11|0
1627048990000|2021-07-23 14:03:10|62.99|61.19|62.83|61.03|62.99|61.19|62.83|61.03|0
1627049000000|2021-07-23 14:03:20|62.91|61.11|62.91|61.11|62.91|61.11|62.91|61.11|0
1627049010000|2021-07-23 14:03:30|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627049020000|2021-07-23 14:03:40|63.07|61.27|63.68|61.88|63.76|61.96|63.07|61.27|0
1627049030000|2021-07-23 14:03:50|63.84|62.04|64.08|62.28|64.08|62.28|63.84|62.04|0
1627049040000|2021-07-23 14:04:00|63.92|62.12|63.68|61.88|63.92|62.12|63.68|61.88|0
1627049050000|2021-07-23 14:04:10|63.6|61.8|63.44|61.64|63.6|61.8|63.44|61.64|0
1627049060000|2021-07-23 14:04:20|63.52|61.72|63.52|61.72|63.52|61.72|63.52|61.72|0
1627049070000|2021-07-23 14:04:30|63.6|61.8|63.52|61.72|63.6|61.8|63.44|61.64|0
1627049080000|2021-07-23 14:04:40|63.44|61.64|63.52|61.72|63.6|61.8|63.44|61.64|0
1627049090000|2021-07-23 14:04:50|63.6|61.8|63.52|61.72|63.6|61.8|63.52|61.72|0
1627049100000|2021-07-23 14:05:00|63.6|61.8|63.68|61.88|63.68|61.88|63.52|61.72|0
1627049110000|2021-07-23 14:05:10|63.76|61.96|63.68|61.88|63.76|61.96|63.68|61.88|0
1627049120000|2021-07-23 14:05:20|63.84|62.04|63.6|61.8|63.84|62.04|63.6|61.8|0
1627049130000|2021-07-23 14:05:30|63.52|61.72|63.52|61.72|63.52|61.72|63.52|61.72|0
1627049140000|2021-07-23 14:05:40|63.44|61.64|63.44|61.64|63.48|61.68|63.44|61.64|0
1627049150000|2021-07-23 14:05:50|63.52|61.72|63.36|61.56|63.52|61.72|63.36|61.56|0
1627049160000|2021-07-23 14:06:00|63.28|61.48|63.44|61.64|63.44|61.64|63.28|61.48|0
1627049170000|2021-07-23 14:06:10|63.36|61.56|63.2|61.4|63.36|61.56|63.2|61.4|0
1627049180000|2021-07-23 14:06:20|63.28|61.48|63.13|61.33|63.28|61.48|63.13|61.33|0
1627049190000|2021-07-23 14:06:30|63.2|61.4|63.2|61.4|63.25|61.45|63.2|61.4|0
1627049200000|2021-07-23 14:06:40|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627049210000|2021-07-23 14:06:50|63.05|61.25|63.12|61.32|63.12|61.32|63.05|61.25|0
1627049220000|2021-07-23 14:07:00|63.05|61.25|63.2|61.4|63.2|61.4|63.05|61.25|0
1627049230000|2021-07-23 14:07:10|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627049240000|2021-07-23 14:07:20|63.2|61.4|63.36|61.56|63.36|61.56|63.2|61.4|0
1627049250000|2021-07-23 14:07:30|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627049260000|2021-07-23 14:07:40|63.28|61.48|63.2|61.4|63.28|61.48|63.2|61.4|0
1627049270000|2021-07-23 14:07:50|63.28|61.48|63.28|61.48|63.28|61.48|63.2|61.4|0
1627049280000|2021-07-23 14:08:00|63.36|61.56|63.2|61.4|63.36|61.56|63.2|61.4|0
1627049290000|2021-07-23 14:08:10|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627049300000|2021-07-23 14:08:20|63.28|61.48|63.28|61.48|63.28|61.48|63.28|61.48|0
1627049310000|2021-07-23 14:08:30|63.2|61.4|63.36|61.56|63.36|61.56|63.2|61.4|0
1627049320000|2021-07-23 14:08:40|63.28|61.48|63.28|61.48|63.36|61.56|63.28|61.48|0
1627049330000|2021-07-23 14:08:50|63.36|61.56|63.28|61.48|63.36|61.56|63.28|61.48|0
1627049340000|2021-07-23 14:09:00|63.2|61.4|63.32|61.52|63.36|61.56|63.2|61.4|0
1627049350000|2021-07-23 14:09:10|63.44|61.64|63.44|61.64|63.44|61.64|63.36|61.56|0
1627049360000|2021-07-23 14:09:20|63.36|61.56|63.44|61.64|63.44|61.64|63.36|61.56|0
1627049370000|2021-07-23 14:09:30|63.36|61.56|63.32|61.52|63.36|61.56|63.32|61.52|0
1627049380000|2021-07-23 14:09:40|63.28|61.48|63.32|61.52|63.36|61.56|63.28|61.48|0
1627049390000|2021-07-23 14:09:50|63.28|61.48|63.12|61.32|63.28|61.48|63.12|61.32|0
1627049400000|2021-07-23 14:10:00|63.04|61.24|63.04|61.24|63.04|61.24|63.04|61.24|0
1627049410000|2021-07-23 14:10:10|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627049420000|2021-07-23 14:10:20|63.04|61.24|63.12|61.32|63.12|61.32|63.04|61.24|0
1627049430000|2021-07-23 14:10:30|63.04|61.24|62.96|61.16|63.04|61.24|62.96|61.16|0
1627049440000|2021-07-23 14:10:40|63.04|61.24|62.89|61.09|63.04|61.24|62.89|61.09|0
1627049450000|2021-07-23 14:10:50|62.96|61.16|62.96|61.16|62.96|61.16|62.89|61.09|0
1627049460000|2021-07-23 14:11:00|63.04|61.24|62.93|61.13|63.04|61.24|62.89|61.09|0
1627049470000|2021-07-23 14:11:10|62.96|61.16|63.04|61.24|63.04|61.24|62.96|61.16|0
1627049480000|2021-07-23 14:11:20|63.12|61.32|63.12|61.32|63.12|61.32|63.04|61.24|0
1627049490000|2021-07-23 14:11:30|63.08|61.28|63.2|61.4|63.2|61.4|63.08|61.28|0
1627049500000|2021-07-23 14:11:40|63.12|61.32|63.12|61.32|63.16|61.36|63.12|61.32|0
1627049510000|2021-07-23 14:11:50|63.16|61.36|63.2|61.4|63.2|61.4|63.16|61.36|0
1627049520000|2021-07-23 14:12:00|63.28|61.48|63.2|61.4|63.28|61.48|63.2|61.4|0
1627049530000|2021-07-23 14:12:10|63.12|61.32|63.04|61.24|63.2|61.4|63.04|61.24|0
1627049540000|2021-07-23 14:12:20|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627049550000|2021-07-23 14:12:30|63.28|61.48|63.28|61.48|63.28|61.48|63.28|61.48|0
1627049560000|2021-07-23 14:12:40|63.36|61.56|63.28|61.48|63.36|61.56|63.28|61.48|0
1627049570000|2021-07-23 14:12:50|63.36|61.56|63.28|61.48|63.36|61.56|63.28|61.48|0
1627049580000|2021-07-23 14:13:00|63.32|61.52|63.36|61.56|63.36|61.56|63.32|61.52|0
1627049590000|2021-07-23 14:13:10|63.44|61.64|63.36|61.56|63.44|61.64|63.36|61.56|0
1627049600000|2021-07-23 14:13:20|63.28|61.48|63.28|61.48|63.36|61.56|63.28|61.48|0
1627049610000|2021-07-23 14:13:30|63.36|61.56|63.52|61.72|63.52|61.72|63.36|61.56|0
1627049620000|2021-07-23 14:13:40|63.44|61.64|63.68|61.88|63.68|61.88|63.44|61.64|0
1627049630000|2021-07-23 14:13:50|63.6|61.8|63.52|61.72|63.6|61.8|63.52|61.72|0
1627049640000|2021-07-23 14:14:00|63.36|61.56|63.36|61.56|63.36|61.56|63.28|61.48|0
1627049650000|2021-07-23 14:14:10|63.28|61.48|63.36|61.56|63.36|61.56|63.28|61.48|0
1627049660000|2021-07-23 14:14:20|63.28|61.48|63.28|61.48|63.28|61.48|63.28|61.48|0
1627049670000|2021-07-23 14:14:30|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627049680000|2021-07-23 14:14:40|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627049690000|2021-07-23 14:14:50|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627049700000|2021-07-23 14:15:00|63.04|61.24|62.96|61.16|63.04|61.24|62.96|61.16|0
1627049710000|2021-07-23 14:15:10|62.8|61|62.65|60.85|62.8|61|62.65|60.85|0
1627049720000|2021-07-23 14:15:20|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627049730000|2021-07-23 14:15:30|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627049740000|2021-07-23 14:15:40|62.65|60.85|62.72|60.92|62.8|61|62.65|60.85|0
1627049750000|2021-07-23 14:15:50|62.65|60.85|62.69|60.89|62.72|60.92|62.65|60.85|0
1627049760000|2021-07-23 14:16:00|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627049770000|2021-07-23 14:16:10|62.57|60.77|62.57|60.77|62.57|60.77|62.57|60.77|0
1627049800000|2021-07-23 14:16:40|62.49|60.69|62.49|60.69|62.57|60.77|62.49|60.69|0
1627049810000|2021-07-23 14:16:50|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627049820000|2021-07-23 14:17:00|62.96|61.16|62.72|60.92|62.96|61.16|62.72|60.92|0
1627049830000|2021-07-23 14:17:10|62.69|60.89|62.65|60.85|62.69|60.89|62.65|60.85|0
1627049840000|2021-07-23 14:17:20|62.57|60.77|62.57|60.77|62.64|60.84|62.57|60.77|0
1627049860000|2021-07-23 14:17:40|62.64|60.84|62.64|60.84|62.72|60.92|62.64|60.84|0
1627049870000|2021-07-23 14:17:50|62.72|60.92|62.64|60.84|62.72|60.92|62.57|60.77|0
1627049880000|2021-07-23 14:18:00|62.57|60.77|62.57|60.77|62.57|60.77|62.49|60.69|0
1627049890000|2021-07-23 14:18:10|62.64|60.84|62.72|60.92|62.8|61|62.64|60.84|0
1627049900000|2021-07-23 14:18:20|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627049910000|2021-07-23 14:18:30|62.8|61|63.04|61.24|63.04|61.24|62.8|61|0
1627049920000|2021-07-23 14:18:40|63.12|61.32|63.2|61.4|63.2|61.4|63.04|61.24|0
1627049930000|2021-07-23 14:18:50|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627049940000|2021-07-23 14:19:00|63.16|61.36|63.12|61.32|63.16|61.36|63.12|61.32|0
1627049950000|2021-07-23 14:19:10|63.04|61.24|63.12|61.32|63.12|61.32|63.04|61.24|0
1627049960000|2021-07-23 14:19:20|63.2|61.4|63.12|61.32|63.2|61.4|63.12|61.32|0
1627049970000|2021-07-23 14:19:30|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627049980000|2021-07-23 14:19:40|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627049990000|2021-07-23 14:19:50|63.12|61.32|63.12|61.32|63.12|61.32|63.04|61.24|0
1627050000000|2021-07-23 14:20:00|63.2|61.4|63.27|61.47|63.27|61.47|63.2|61.4|0
1627050010000|2021-07-23 14:20:10|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627050020000|2021-07-23 14:20:20|63.12|61.32|62.96|61.16|63.12|61.32|62.96|61.16|0
1627050040000|2021-07-23 14:20:40|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627050050000|2021-07-23 14:20:50|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627050060000|2021-07-23 14:21:00|62.8|61|62.8|61|62.88|61.08|62.8|61|0
1627050070000|2021-07-23 14:21:10|62.88|61.08|62.96|61.16|62.96|61.16|62.88|61.08|0
1627050080000|2021-07-23 14:21:20|63|61.2|63.12|61.32|63.12|61.32|63|61.2|0
1627050090000|2021-07-23 14:21:30|63.04|61.24|63.12|61.32|63.12|61.32|63.04|61.24|0
1627050100000|2021-07-23 14:21:40|63.04|61.24|63.12|61.32|63.12|61.32|63.04|61.24|0
1627050110000|2021-07-23 14:21:50|63.19|61.39|63.19|61.39|63.19|61.39|63.19|61.39|0
1627050120000|2021-07-23 14:22:00|63.27|61.47|63.12|61.32|63.35|61.55|63.12|61.32|0
1627050130000|2021-07-23 14:22:10|63.04|61.24|62.96|61.16|63.12|61.32|62.96|61.16|0
1627050140000|2021-07-23 14:22:20|62.88|61.08|63.04|61.24|63.04|61.24|62.88|61.08|0
1627050170000|2021-07-23 14:22:50|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627050180000|2021-07-23 14:23:00|63.19|61.39|63.08|61.28|63.19|61.39|63.08|61.28|0
1627050190000|2021-07-23 14:23:10|63.11|61.31|62.96|61.16|63.11|61.31|62.96|61.16|0
1627050200000|2021-07-23 14:23:20|62.88|61.08|62.96|61.16|62.96|61.16|62.88|61.08|0
1627050210000|2021-07-23 14:23:30|63|61.2|63.04|61.24|63.04|61.24|63|61.2|0
1627050220000|2021-07-23 14:23:40|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627050230000|2021-07-23 14:23:50|63|61.2|63.03|61.23|63.03|61.23|62.96|61.16|0
1627050240000|2021-07-23 14:24:00|63.08|61.28|63.03|61.23|63.11|61.31|63.03|61.23|0
1627050250000|2021-07-23 14:24:10|63.11|61.31|63.15|61.35|63.19|61.39|63.11|61.31|0
1627050260000|2021-07-23 14:24:20|63.19|61.39|63.11|61.31|63.19|61.39|63.11|61.31|0
1627050270000|2021-07-23 14:24:30|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1627050280000|2021-07-23 14:24:40|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1627050290000|2021-07-23 14:24:50|63.19|61.39|63.19|61.39|63.19|61.39|63.19|61.39|0
1627050300000|2021-07-23 14:25:00|63.11|61.31|63.11|61.31|63.11|61.31|63.11|61.31|0
1627050310000|2021-07-23 14:25:10|63.03|61.23|63.03|61.23|63.03|61.23|63.03|61.23|0
1627050330000|2021-07-23 14:25:30|63.11|61.31|63.03|61.23|63.11|61.31|63.03|61.23|0
1627050340000|2021-07-23 14:25:40|62.95|61.15|62.95|61.15|62.95|61.15|62.95|61.15|0
1627050350000|2021-07-23 14:25:50|63.03|61.23|63.03|61.23|63.03|61.23|63.03|61.23|0
1627050360000|2021-07-23 14:26:00|62.95|61.15|63.19|61.39|63.19|61.39|62.95|61.15|0
1627050370000|2021-07-23 14:26:10|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627050380000|2021-07-23 14:26:20|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627050390000|2021-07-23 14:26:30|63.11|61.31|63.11|61.31|63.11|61.31|63.11|61.31|0
1627050400000|2021-07-23 14:26:40|63.19|61.39|63.11|61.31|63.19|61.39|63.11|61.31|0
1627050420000|2021-07-23 14:27:00|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1627050440000|2021-07-23 14:27:20|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1627050450000|2021-07-23 14:27:30|63.07|61.27|63.03|61.23|63.07|61.27|62.99|61.19|0
1627050460000|2021-07-23 14:27:40|63.11|61.31|63.07|61.27|63.11|61.31|63.03|61.23|0
1627050470000|2021-07-23 14:27:50|63.03|61.23|62.95|61.15|63.03|61.23|62.95|61.15|0
1627050480000|2021-07-23 14:28:00|63.03|61.23|62.95|61.15|63.03|61.23|62.95|61.15|0
1627050490000|2021-07-23 14:28:10|62.87|61.07|62.87|61.07|62.87|61.07|62.87|61.07|0
1627050500000|2021-07-23 14:28:20|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627050510000|2021-07-23 14:28:30|62.64|60.84|62.56|60.76|62.64|60.84|62.56|60.76|0
1627050520000|2021-07-23 14:28:40|62.64|60.84|62.56|60.76|62.64|60.84|62.56|60.76|0
1627050530000|2021-07-23 14:28:50|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627050540000|2021-07-23 14:29:00|62.64|60.84|62.64|60.84|62.72|60.92|62.64|60.84|0
1627050550000|2021-07-23 14:29:10|62.56|60.76|62.56|60.76|62.64|60.84|62.56|60.76|0
1627050560000|2021-07-23 14:29:20|62.64|60.84|62.48|60.68|62.64|60.84|62.48|60.68|0
1627050570000|2021-07-23 14:29:30|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627050580000|2021-07-23 14:29:40|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627050590000|2021-07-23 14:29:50|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1627050600000|2021-07-23 14:30:00|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627050610000|2021-07-23 14:30:10|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627050620000|2021-07-23 14:30:20|62.64|60.84|62.56|60.76|62.64|60.84|62.56|60.76|0
1627050630000|2021-07-23 14:30:30|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627050640000|2021-07-23 14:30:40|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627050650000|2021-07-23 14:30:50|62.52|60.72|62.48|60.68|62.52|60.72|62.48|60.68|0
1627050660000|2021-07-23 14:31:00|62.56|60.76|62.56|60.76|62.56|60.76|62.48|60.68|0
1627050670000|2021-07-23 14:31:10|62.64|60.84|62.64|60.84|62.64|60.84|62.56|60.76|0
1627050680000|2021-07-23 14:31:20|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627050690000|2021-07-23 14:31:30|62.52|60.72|62.4|60.6|62.52|60.72|62.4|60.6|0
1627050700000|2021-07-23 14:31:40|62.32|60.52|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050710000|2021-07-23 14:31:50|62.4|60.6|62.36|60.56|62.4|60.6|62.32|60.52|0
1627050720000|2021-07-23 14:32:00|62.48|60.68|62.32|60.52|62.48|60.68|62.32|60.52|0
1627050730000|2021-07-23 14:32:10|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050740000|2021-07-23 14:32:20|62.4|60.6|62.48|60.68|62.48|60.68|62.4|60.6|0
1627050750000|2021-07-23 14:32:30|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050760000|2021-07-23 14:32:40|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050780000|2021-07-23 14:33:00|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627050790000|2021-07-23 14:33:10|62.32|60.52|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050800000|2021-07-23 14:33:20|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050810000|2021-07-23 14:33:30|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050820000|2021-07-23 14:33:40|62.4|60.6|62.56|60.76|62.56|60.76|62.4|60.6|0
1627050830000|2021-07-23 14:33:50|62.4|60.6|62.48|60.68|62.48|60.68|62.4|60.6|0
1627050840000|2021-07-23 14:34:00|62.56|60.76|62.63|60.83|62.63|60.83|62.56|60.76|0
1627050850000|2021-07-23 14:34:10|62.71|60.91|62.79|60.99|62.79|60.99|62.71|60.91|0
1627050860000|2021-07-23 14:34:20|62.87|61.07|62.87|61.07|62.87|61.07|62.79|60.99|0
1627050870000|2021-07-23 14:34:30|62.95|61.15|62.87|61.07|62.95|61.15|62.87|61.07|0
1627050880000|2021-07-23 14:34:40|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627050890000|2021-07-23 14:34:50|62.71|60.91|62.63|60.83|62.71|60.91|62.63|60.83|0
1627050900000|2021-07-23 14:35:00|62.56|60.76|62.63|60.83|62.63|60.83|62.55|60.75|0
1627050910000|2021-07-23 14:35:10|62.55|60.75|62.48|60.68|62.55|60.75|62.48|60.68|0
1627050930000|2021-07-23 14:35:30|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627050940000|2021-07-23 14:35:40|62.24|60.44|62.08|60.28|62.24|60.44|62.08|60.28|0
1627050950000|2021-07-23 14:35:50|62.16|60.36|62.08|60.28|62.16|60.36|62.08|60.28|0
1627050960000|2021-07-23 14:36:00|62.01|60.21|62.08|60.28|62.16|60.36|62.01|60.21|0
1627050970000|2021-07-23 14:36:10|62.01|60.21|62.01|60.21|62.01|60.21|62.01|60.21|0
1627050980000|2021-07-23 14:36:20|61.93|60.13|61.93|60.13|61.93|60.13|61.93|60.13|0
1627051000000|2021-07-23 14:36:40|61.85|60.05|61.85|60.05|61.85|60.05|61.85|60.05|0
1627051010000|2021-07-23 14:36:50|61.77|59.97|61.77|59.97|61.77|59.97|61.77|59.97|0
1627051020000|2021-07-23 14:37:00|61.85|60.05|61.69|59.89|61.85|60.05|61.69|59.89|0
1627051030000|2021-07-23 14:37:10|61.62|59.82|61.77|59.97|61.77|59.97|61.62|59.82|0
1627051040000|2021-07-23 14:37:20|61.69|59.89|61.77|59.97|61.77|59.97|61.69|59.89|0
1627051050000|2021-07-23 14:37:30|61.69|59.89|61.77|59.97|61.77|59.97|61.69|59.89|0
1627051060000|2021-07-23 14:37:40|61.69|59.89|61.62|59.82|61.69|59.89|61.62|59.82|0
1627051080000|2021-07-23 14:38:00|61.54|59.74|61.38|59.58|61.54|59.74|61.38|59.58|0
1627051090000|2021-07-23 14:38:10|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627051100000|2021-07-23 14:38:20|61.31|59.51|61.31|59.51|61.31|59.51|61.31|59.51|0
1627051110000|2021-07-23 14:38:30|61.23|59.43|61.31|59.51|61.31|59.51|61.23|59.43|0
1627051120000|2021-07-23 14:38:40|61.23|59.43|61|59.2|61.23|59.43|61|59.2|0
1627051130000|2021-07-23 14:38:50|60.92|59.12|61|59.2|61|59.2|60.92|59.12|0
1627051140000|2021-07-23 14:39:00|60.84|59.04|60.92|59.12|60.92|59.12|60.84|59.04|0
1627051150000|2021-07-23 14:39:10|61.07|59.27|61.15|59.35|61.15|59.35|61.07|59.27|0
1627051160000|2021-07-23 14:39:20|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627051170000|2021-07-23 14:39:30|61.3|59.5|61.69|59.89|61.69|59.89|61.23|59.43|0
1627051180000|2021-07-23 14:39:40|61.54|59.74|61.46|59.66|61.61|59.81|61.46|59.66|0
1627051190000|2021-07-23 14:39:50|61.54|59.74|61.69|59.89|61.69|59.89|61.54|59.74|0
1627051200000|2021-07-23 14:40:00|61.77|59.97|61.54|59.74|61.77|59.97|61.54|59.74|0
1627051210000|2021-07-23 14:40:10|61.46|59.66|61.46|59.66|61.46|59.66|61.3|59.5|0
1627051220000|2021-07-23 14:40:20|61.38|59.58|61.38|59.58|61.46|59.66|61.38|59.58|0
1627051230000|2021-07-23 14:40:30|61.3|59.5|61.23|59.43|61.3|59.5|61.23|59.43|0
1627051240000|2021-07-23 14:40:40|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627051250000|2021-07-23 14:40:50|61.07|59.27|61.15|59.35|61.15|59.35|61.07|59.27|0
1627051260000|2021-07-23 14:41:00|61.19|59.39|61.15|59.35|61.19|59.39|61.15|59.35|0
1627051270000|2021-07-23 14:41:10|61.23|59.43|61.23|59.43|61.23|59.43|61.19|59.39|0
1627051280000|2021-07-23 14:41:20|61.3|59.5|61.15|59.35|61.3|59.5|61.15|59.35|0
1627051290000|2021-07-23 14:41:30|61.23|59.43|61.15|59.35|61.23|59.43|61.15|59.35|0
1627051300000|2021-07-23 14:41:40|61.23|59.43|61.15|59.35|61.23|59.43|61.15|59.35|0
1627051340000|2021-07-23 14:42:20|61.23|59.43|61.15|59.35|61.23|59.43|61.15|59.35|0
1627051350000|2021-07-23 14:42:30|61.07|59.27|61.07|59.27|61.07|59.27|61.07|59.27|0
1627051360000|2021-07-23 14:42:40|61.15|59.35|61.07|59.27|61.15|59.35|61.07|59.27|0
1627051370000|2021-07-23 14:42:50|60.99|59.19|61.15|59.35|61.15|59.35|60.99|59.19|0
1627051380000|2021-07-23 14:43:00|61.23|59.43|61.11|59.31|61.23|59.43|61.07|59.27|0
1627051390000|2021-07-23 14:43:10|61.15|59.35|61.07|59.27|61.15|59.35|61.07|59.27|0
1627051400000|2021-07-23 14:43:20|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627051410000|2021-07-23 14:43:30|61.23|59.43|61.22|59.42|61.23|59.43|61.22|59.42|0
1627051430000|2021-07-23 14:43:50|61.15|59.35|61.15|59.35|61.15|59.35|61.07|59.27|0
1627051440000|2021-07-23 14:44:00|60.99|59.19|61.15|59.35|61.15|59.35|60.99|59.19|0
1627051460000|2021-07-23 14:44:20|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627051470000|2021-07-23 14:44:30|61.15|59.35|61.22|59.42|61.22|59.42|61.15|59.35|0
1627051480000|2021-07-23 14:44:40|61.3|59.5|61.3|59.5|61.3|59.5|61.26|59.46|0
1627051490000|2021-07-23 14:44:50|61.22|59.42|61.26|59.46|61.26|59.46|61.22|59.42|0
1627051500000|2021-07-23 14:45:00|61.3|59.5|61.22|59.42|61.3|59.5|61.15|59.35|0
1627051510000|2021-07-23 14:45:10|61.15|59.35|61.3|59.5|61.3|59.5|61.15|59.35|0
1627051520000|2021-07-23 14:45:20|61.22|59.42|61.3|59.5|61.3|59.5|61.22|59.42|0
1627051530000|2021-07-23 14:45:30|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627051540000|2021-07-23 14:45:40|61.46|59.66|61.38|59.58|61.46|59.66|61.38|59.58|0
1627051550000|2021-07-23 14:45:50|61.3|59.5|61.38|59.58|61.38|59.58|61.3|59.5|0
1627051560000|2021-07-23 14:46:00|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627051570000|2021-07-23 14:46:10|61.38|59.58|61.46|59.66|61.5|59.7|61.38|59.58|0
1627051580000|2021-07-23 14:46:20|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627051590000|2021-07-23 14:46:30|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627051610000|2021-07-23 14:46:50|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627051620000|2021-07-23 14:47:00|61.53|59.73|61.45|59.65|61.53|59.73|61.45|59.65|0
1627051630000|2021-07-23 14:47:10|61.53|59.73|61.45|59.65|61.53|59.73|61.45|59.65|0
1627051640000|2021-07-23 14:47:20|61.53|59.73|61.53|59.73|61.57|59.77|61.53|59.73|0
1627051660000|2021-07-23 14:47:40|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627051670000|2021-07-23 14:47:50|61.38|59.58|61.3|59.5|61.38|59.58|61.3|59.5|0
1627051680000|2021-07-23 14:48:00|61.22|59.42|61.3|59.5|61.3|59.5|61.22|59.42|0
1627051700000|2021-07-23 14:48:20|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627051710000|2021-07-23 14:48:30|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627051720000|2021-07-23 14:48:40|61.22|59.42|61.22|59.42|61.22|59.42|61.18|59.38|0
1627051730000|2021-07-23 14:48:50|61.3|59.5|61.07|59.27|61.3|59.5|61.07|59.27|0
1627051740000|2021-07-23 14:49:00|60.99|59.19|61.07|59.27|61.07|59.27|60.99|59.19|0
1627051750000|2021-07-23 14:49:10|61.14|59.34|61.07|59.27|61.14|59.34|61.07|59.27|0
1627051760000|2021-07-23 14:49:20|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627051770000|2021-07-23 14:49:30|61.07|59.27|60.99|59.19|61.07|59.27|60.99|59.19|0
1627051800000|2021-07-23 14:50:00|61.07|59.27|61.07|59.27|61.07|59.27|61.07|59.27|0
1627051810000|2021-07-23 14:50:10|61.14|59.34|60.99|59.19|61.14|59.34|60.99|59.19|0
1627051820000|2021-07-23 14:50:20|60.91|59.11|60.84|59.04|60.91|59.11|60.84|59.04|0
1627051830000|2021-07-23 14:50:30|60.91|59.11|60.68|58.88|60.91|59.11|60.68|58.88|0
1627051840000|2021-07-23 14:50:40|60.53|58.73|60.6|58.8|60.6|58.8|60.53|58.73|0
1627051850000|2021-07-23 14:50:50|60.53|58.73|60.68|58.88|60.68|58.88|60.53|58.73|0
1627051860000|2021-07-23 14:51:00|60.6|58.8|60.68|58.88|60.68|58.88|60.53|58.73|0
1627051870000|2021-07-23 14:51:10|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627051880000|2021-07-23 14:51:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627051890000|2021-07-23 14:51:30|60.8|59|60.83|59.03|60.83|59.03|60.8|59|0
1627051900000|2021-07-23 14:51:40|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627051910000|2021-07-23 14:51:50|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627051920000|2021-07-23 14:52:00|60.6|58.8|60.68|58.88|60.68|58.88|60.6|58.8|0
1627051930000|2021-07-23 14:52:10|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627051940000|2021-07-23 14:52:20|60.68|58.88|60.6|58.8|60.68|58.88|60.6|58.8|0
1627051950000|2021-07-23 14:52:30|60.68|58.88|60.6|58.8|60.68|58.88|60.6|58.8|0
1627051960000|2021-07-23 14:52:40|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627051970000|2021-07-23 14:52:50|60.45|58.65|60.3|58.5|60.45|58.65|60.3|58.5|0
1627051980000|2021-07-23 14:53:00|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627051990000|2021-07-23 14:53:10|60.3|58.5|60.22|58.42|60.3|58.5|60.22|58.42|0
1627052020000|2021-07-23 14:53:40|60.14|58.34|60.14|58.34|60.14|58.34|60.07|58.27|0
1627052030000|2021-07-23 14:53:50|60.22|58.42|60.3|58.5|60.3|58.5|60.22|58.42|0
1627052040000|2021-07-23 14:54:00|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627052050000|2021-07-23 14:54:10|60.14|58.34|59.99|58.19|60.14|58.34|59.99|58.19|0
1627052060000|2021-07-23 14:54:20|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627052070000|2021-07-23 14:54:30|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627052080000|2021-07-23 14:54:40|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627052090000|2021-07-23 14:54:50|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627052100000|2021-07-23 14:55:00|59.99|58.19|60.14|58.34|60.14|58.34|59.99|58.19|0
1627052110000|2021-07-23 14:55:10|60.07|58.27|60.14|58.34|60.14|58.34|60.07|58.27|0
1627052120000|2021-07-23 14:55:20|60.07|58.27|60.14|58.34|60.14|58.34|60.07|58.27|0
1627052140000|2021-07-23 14:55:40|60.07|58.27|60.14|58.34|60.14|58.34|60.07|58.27|0
1627052150000|2021-07-23 14:55:50|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627052160000|2021-07-23 14:56:00|60.14|58.34|60.07|58.27|60.14|58.34|60.07|58.27|0
1627052170000|2021-07-23 14:56:10|60.14|58.34|60.07|58.27|60.14|58.34|60.07|58.27|0
1627052180000|2021-07-23 14:56:20|59.99|58.19|60.07|58.27|60.07|58.27|59.99|58.19|0
1627052190000|2021-07-23 14:56:30|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627052220000|2021-07-23 14:57:00|60.07|58.27|59.99|58.19|60.07|58.27|59.99|58.19|0
1627052250000|2021-07-23 14:57:30|60.07|58.27|60.07|58.27|60.07|58.27|59.99|58.19|0
1627052280000|2021-07-23 14:58:00|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627052300000|2021-07-23 14:58:20|60.22|58.42|60.22|58.42|60.22|58.42|60.14|58.34|0
1627052310000|2021-07-23 14:58:30|60.14|58.34|60.06|58.26|60.14|58.34|60.06|58.26|0
1627052330000|2021-07-23 14:58:50|60.14|58.34|60.06|58.26|60.14|58.34|60.06|58.26|0
1627052340000|2021-07-23 14:59:00|60.22|58.42|60.14|58.34|60.22|58.42|60.14|58.34|0
1627052350000|2021-07-23 14:59:10|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627052390000|2021-07-23 14:59:50|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627052400000|2021-07-23 15:00:00|59.99|58.19|60.06|58.26|60.06|58.26|59.99|58.19|0
1627052410000|2021-07-23 15:00:10|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627052440000|2021-07-23 15:00:40|59.84|58.04|59.76|57.96|59.84|58.04|59.76|57.96|0
1627052450000|2021-07-23 15:00:50|59.68|57.88|59.61|57.81|59.68|57.88|59.61|57.81|0
1627052460000|2021-07-23 15:01:00|59.68|57.88|59.53|57.73|59.68|57.88|59.53|57.73|0
1627052470000|2021-07-23 15:01:10|60.06|58.26|60.06|58.26|60.14|58.34|60.06|58.26|0
1627052480000|2021-07-23 15:01:20|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627052490000|2021-07-23 15:01:30|59.83|58.03|59.53|57.73|59.83|58.03|59.53|57.73|0
1627052500000|2021-07-23 15:01:40|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627052510000|2021-07-23 15:01:50|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627052520000|2021-07-23 15:02:00|59.38|57.58|59.46|57.66|59.46|57.66|59.38|57.58|0
1627052530000|2021-07-23 15:02:10|59.38|57.58|59.38|57.58|59.38|57.58|59.3|57.5|0
1627052540000|2021-07-23 15:02:20|59.46|57.66|59.53|57.73|59.53|57.73|59.38|57.58|0
1627052550000|2021-07-23 15:02:30|59.46|57.66|59.53|57.73|59.53|57.73|59.46|57.66|0
1627052560000|2021-07-23 15:02:40|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627052570000|2021-07-23 15:02:50|59.53|57.73|59.53|57.73|59.53|57.73|59.46|57.66|0
1627052580000|2021-07-23 15:03:00|59.61|57.81|59.53|57.73|59.61|57.81|59.53|57.73|0
1627052590000|2021-07-23 15:03:10|59.46|57.66|59.53|57.73|59.61|57.81|59.46|57.66|0
1627052600000|2021-07-23 15:03:20|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627052610000|2021-07-23 15:03:30|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627052620000|2021-07-23 15:03:40|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627052640000|2021-07-23 15:04:00|59.23|57.43|59.08|57.28|59.23|57.43|59.08|57.28|0
1627052650000|2021-07-23 15:04:10|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627052660000|2021-07-23 15:04:20|59.08|57.28|59.15|57.35|59.15|57.35|59.08|57.28|0
1627052670000|2021-07-23 15:04:30|59.08|57.28|59.08|57.28|59.08|57.28|59.08|57.28|0
1627052680000|2021-07-23 15:04:40|59.15|57.35|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052690000|2021-07-23 15:04:50|59.08|57.28|59.08|57.28|59.08|57.28|59.08|57.28|0
1627052700000|2021-07-23 15:05:00|59.15|57.35|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052710000|2021-07-23 15:05:10|59.23|57.43|59.15|57.35|59.23|57.43|59.08|57.28|0
1627052720000|2021-07-23 15:05:20|59.23|57.43|59.23|57.43|59.23|57.43|59.23|57.43|0
1627052730000|2021-07-23 15:05:30|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627052740000|2021-07-23 15:05:40|59.08|57.28|59.15|57.35|59.15|57.35|59.08|57.28|0
1627052750000|2021-07-23 15:05:50|59.23|57.43|59.23|57.43|59.3|57.5|59.23|57.43|0
1627052760000|2021-07-23 15:06:00|59.19|57.39|59.23|57.43|59.23|57.43|59.19|57.39|0
1627052770000|2021-07-23 15:06:10|59.15|57.35|59.23|57.43|59.23|57.43|59.15|57.35|0
1627052780000|2021-07-23 15:06:20|59.15|57.35|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052790000|2021-07-23 15:06:30|59.12|57.32|59.08|57.28|59.12|57.32|59.08|57.28|0
1627052800000|2021-07-23 15:06:40|59.15|57.35|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052810000|2021-07-23 15:06:50|59.23|57.43|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052830000|2021-07-23 15:07:10|59.08|57.28|59.15|57.35|59.15|57.35|59.08|57.28|0
1627052840000|2021-07-23 15:07:20|59.23|57.43|59.15|57.35|59.23|57.43|59.15|57.35|0
1627052850000|2021-07-23 15:07:30|59.23|57.43|59.23|57.43|59.3|57.5|59.23|57.43|0
1627052860000|2021-07-23 15:07:40|59.15|57.35|59.3|57.5|59.3|57.5|59.15|57.35|0
1627052880000|2021-07-23 15:08:00|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627052890000|2021-07-23 15:08:10|59.3|57.5|59.23|57.43|59.3|57.5|59.23|57.43|0
1627052900000|2021-07-23 15:08:20|59.3|57.5|59.23|57.43|59.3|57.5|59.23|57.43|0
1627052910000|2021-07-23 15:08:30|59.07|57.27|59.07|57.27|59.15|57.35|59.07|57.27|0
1627052930000|2021-07-23 15:08:50|59|57.2|59|57.2|59.07|57.27|59|57.2|0
1627052940000|2021-07-23 15:09:00|59.07|57.27|59.07|57.27|59.07|57.27|59.07|57.27|0
1627052970000|2021-07-23 15:09:30|59.15|57.35|59.07|57.27|59.15|57.35|59.07|57.27|0
1627052990000|2021-07-23 15:09:50|59.11|57.31|59.15|57.35|59.15|57.35|59.11|57.31|0
1627053010000|2021-07-23 15:10:10|59.22|57.42|59.15|57.35|59.22|57.42|59.15|57.35|0
1627053020000|2021-07-23 15:10:20|59.07|57.27|59.22|57.42|59.22|57.42|59.07|57.27|0
1627053030000|2021-07-23 15:10:30|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627053060000|2021-07-23 15:11:00|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627053070000|2021-07-23 15:11:10|59.45|57.65|59.45|57.65|59.45|57.65|59.37|57.57|0
1627053080000|2021-07-23 15:11:20|59.53|57.73|59.6|57.8|59.6|57.8|59.53|57.73|0
1627053120000|2021-07-23 15:12:00|59.53|57.73|59.6|57.8|59.6|57.8|59.53|57.73|0
1627053130000|2021-07-23 15:12:10|59.53|57.73|59.45|57.65|59.53|57.73|59.45|57.65|0
1627053140000|2021-07-23 15:12:20|59.52|57.72|59.45|57.65|59.52|57.72|59.45|57.65|0
1627053150000|2021-07-23 15:12:30|59.52|57.72|59.45|57.65|59.52|57.72|59.45|57.65|0
1627053160000|2021-07-23 15:12:40|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627053190000|2021-07-23 15:13:10|59.3|57.5|59.3|57.5|59.37|57.57|59.3|57.5|0
1627053200000|2021-07-23 15:13:20|59.34|57.54|59.3|57.5|59.34|57.54|59.3|57.5|0
1627053220000|2021-07-23 15:13:40|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627053250000|2021-07-23 15:14:10|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627053260000|2021-07-23 15:14:20|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627053270000|2021-07-23 15:14:30|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627053320000|2021-07-23 15:15:20|59.37|57.57|59.22|57.42|59.37|57.57|59.22|57.42|0
1627053330000|2021-07-23 15:15:30|59.3|57.5|59.22|57.42|59.3|57.5|59.22|57.42|0
1627053340000|2021-07-23 15:15:40|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627053350000|2021-07-23 15:15:50|59.22|57.42|59.15|57.35|59.22|57.42|59.15|57.35|0
1627053360000|2021-07-23 15:16:00|59.22|57.42|59.15|57.35|59.22|57.42|59.15|57.35|0
1627053370000|2021-07-23 15:16:10|59.07|57.27|59.07|57.27|59.07|57.27|59.07|57.27|0
1627053390000|2021-07-23 15:16:30|59.15|57.35|59.07|57.27|59.15|57.35|59.07|57.27|0
1627053400000|2021-07-23 15:16:40|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627053410000|2021-07-23 15:16:50|59.07|57.27|59.07|57.27|59.07|57.27|59.07|57.27|0
1627053420000|2021-07-23 15:17:00|58.99|57.19|58.92|57.12|58.99|57.19|58.92|57.12|0
1627053430000|2021-07-23 15:17:10|58.84|57.04|58.84|57.04|58.84|57.04|58.84|57.04|0
1627053440000|2021-07-23 15:17:20|58.77|56.97|58.69|56.89|58.77|56.97|58.69|56.89|0
1627053450000|2021-07-23 15:17:30|58.77|56.97|58.62|56.82|58.77|56.97|58.62|56.82|0
1627053460000|2021-07-23 15:17:40|58.54|56.74|58.62|56.82|58.62|56.82|58.54|56.74|0
1627053470000|2021-07-23 15:17:50|58.54|56.74|58.62|56.82|58.62|56.82|58.54|56.74|0
1627053480000|2021-07-23 15:18:00|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627053490000|2021-07-23 15:18:10|58.54|56.74|58.54|56.74|58.62|56.82|58.54|56.74|0
1627053500000|2021-07-23 15:18:20|58.62|56.82|58.54|56.74|58.62|56.82|58.54|56.74|0
1627053510000|2021-07-23 15:18:30|58.47|56.67|58.54|56.74|58.54|56.74|58.47|56.67|0
1627053520000|2021-07-23 15:18:40|58.47|56.67|58.54|56.74|58.54|56.74|58.47|56.67|0
1627053530000|2021-07-23 15:18:50|58.62|56.82|58.54|56.74|58.62|56.82|58.54|56.74|0
1627053540000|2021-07-23 15:19:00|58.62|56.82|58.54|56.74|58.62|56.82|58.54|56.74|0
1627053560000|2021-07-23 15:19:20|58.47|56.67|58.39|56.59|58.47|56.67|58.39|56.59|0
1627053570000|2021-07-23 15:19:30|58.32|56.52|58.32|56.52|58.39|56.59|58.32|56.52|0
1627053580000|2021-07-23 15:19:40|58.39|56.59|58.47|56.67|58.47|56.67|58.39|56.59|0
1627053590000|2021-07-23 15:19:50|58.54|56.74|58.47|56.67|58.54|56.74|58.47|56.67|0
1627053600000|2021-07-23 15:20:00|58.39|56.59|58.39|56.59|58.39|56.59|58.32|56.52|0
1627053610000|2021-07-23 15:20:10|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627053620000|2021-07-23 15:20:20|58.39|56.59|58.32|56.52|58.39|56.59|58.32|56.52|0
1627053630000|2021-07-23 15:20:30|58.39|56.59|58.39|56.59|58.39|56.59|58.32|56.52|0
1627053640000|2021-07-23 15:20:40|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627053660000|2021-07-23 15:21:00|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627053670000|2021-07-23 15:21:10|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627053680000|2021-07-23 15:21:20|58.1|56.3|58.02|56.22|58.1|56.3|58.02|56.22|0
1627053690000|2021-07-23 15:21:30|58.1|56.3|58.1|56.3|58.17|56.37|58.1|56.3|0
1627053700000|2021-07-23 15:21:40|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627053720000|2021-07-23 15:22:00|58.24|56.44|58.17|56.37|58.24|56.44|58.17|56.37|0
1627053730000|2021-07-23 15:22:10|58.24|56.44|58.32|56.52|58.32|56.52|58.24|56.44|0
1627053740000|2021-07-23 15:22:20|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627053750000|2021-07-23 15:22:30|58.43|56.63|58.47|56.67|58.47|56.67|58.43|56.63|0
1627053760000|2021-07-23 15:22:40|58.39|56.59|58.32|56.52|58.39|56.59|58.32|56.52|0
1627053770000|2021-07-23 15:22:50|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627053780000|2021-07-23 15:23:00|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627053790000|2021-07-23 15:23:10|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627053800000|2021-07-23 15:23:20|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627053810000|2021-07-23 15:23:30|58.09|56.29|58.17|56.37|58.17|56.37|58.09|56.29|0
1627053820000|2021-07-23 15:23:40|58.09|56.29|58.17|56.37|58.17|56.37|58.09|56.29|0
1627053830000|2021-07-23 15:23:50|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627053850000|2021-07-23 15:24:10|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627053870000|2021-07-23 15:24:30|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627053890000|2021-07-23 15:24:50|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627053900000|2021-07-23 15:25:00|57.95|56.15|58.02|56.22|58.02|56.22|57.95|56.15|0
1627053910000|2021-07-23 15:25:10|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1627053920000|2021-07-23 15:25:20|57.94|56.14|57.8|56|57.94|56.14|57.8|56|0
1627053930000|2021-07-23 15:25:30|57.87|56.07|57.8|56|57.87|56.07|57.8|56|0
1627053940000|2021-07-23 15:25:40|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627053950000|2021-07-23 15:25:50|57.8|56|57.8|56|57.8|56|57.8|56|0
1627053960000|2021-07-23 15:26:00|57.87|56.07|57.87|56.07|57.87|56.07|57.8|56|0
1627053970000|2021-07-23 15:26:10|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627053980000|2021-07-23 15:26:20|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627053990000|2021-07-23 15:26:30|60.49|58.69|60.41|58.61|60.49|58.69|60.41|58.61|0
1627054000000|2021-07-23 15:26:40|60.49|58.69|60.41|58.61|60.49|58.69|60.41|58.61|0
1627054010000|2021-07-23 15:26:50|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627054020000|2021-07-23 15:27:00|59.99|58.19|60.07|58.27|60.07|58.27|59.99|58.19|0
1627054030000|2021-07-23 15:27:10|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627054040000|2021-07-23 15:27:20|59.57|57.77|59.65|57.85|59.65|57.85|59.57|57.77|0
1627054050000|2021-07-23 15:27:30|59.57|57.77|59.65|57.85|59.65|57.85|59.57|57.77|0
1627054060000|2021-07-23 15:27:40|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627054070000|2021-07-23 15:27:50|59.65|57.85|59.57|57.77|59.65|57.85|59.57|57.77|0
1627054080000|2021-07-23 15:28:00|59.5|57.7|59.57|57.77|59.57|57.77|59.5|57.7|0
1627054090000|2021-07-23 15:28:10|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627054100000|2021-07-23 15:28:20|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627054110000|2021-07-23 15:28:30|59.5|57.7|59.35|57.55|59.5|57.7|59.35|57.55|0
1627054120000|2021-07-23 15:28:40|59.27|57.47|59.2|57.4|59.27|57.47|59.2|57.4|0
1627054140000|2021-07-23 15:29:00|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627054150000|2021-07-23 15:29:10|59.2|57.4|59.2|57.4|59.24|57.44|59.2|57.4|0
1627054160000|2021-07-23 15:29:20|59.27|57.47|59.27|57.47|59.27|57.47|59.2|57.4|0
1627054170000|2021-07-23 15:29:30|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627054180000|2021-07-23 15:29:40|59.16|57.36|59.27|57.47|59.27|57.47|59.16|57.36|0
1627054190000|2021-07-23 15:29:50|59.2|57.4|59.27|57.47|59.27|57.47|59.2|57.4|0
1627054200000|2021-07-23 15:30:00|59.2|57.4|59.16|57.36|59.2|57.4|59.12|57.32|0
1627054210000|2021-07-23 15:30:10|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627054220000|2021-07-23 15:30:20|59.2|57.4|59.05|57.25|59.2|57.4|59.05|57.25|0
1627054230000|2021-07-23 15:30:30|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627054240000|2021-07-23 15:30:40|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627054250000|2021-07-23 15:30:50|58.83|57.03|58.98|57.18|58.98|57.18|58.83|57.03|0
1627054260000|2021-07-23 15:31:00|58.9|57.1|58.75|56.95|58.9|57.1|58.75|56.95|0
1627054280000|2021-07-23 15:31:20|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627054290000|2021-07-23 15:31:30|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627054310000|2021-07-23 15:31:50|58.79|56.99|58.83|57.03|58.83|57.03|58.79|56.99|0
1627054320000|2021-07-23 15:32:00|58.75|56.95|58.9|57.1|58.9|57.1|58.75|56.95|0
1627054330000|2021-07-23 15:32:10|58.83|57.03|58.9|57.1|58.9|57.1|58.83|57.03|0
1627054350000|2021-07-23 15:32:30|58.83|57.03|58.9|57.1|58.9|57.1|58.83|57.03|0
1627054360000|2021-07-23 15:32:40|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627054380000|2021-07-23 15:33:00|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627054390000|2021-07-23 15:33:10|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627054400000|2021-07-23 15:33:20|58.68|56.88|58.6|56.8|58.68|56.88|58.6|56.8|0
1627054410000|2021-07-23 15:33:30|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627054420000|2021-07-23 15:33:40|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627054430000|2021-07-23 15:33:50|58.6|56.8|58.6|56.8|58.6|56.8|58.53|56.73|0
1627054440000|2021-07-23 15:34:00|58.53|56.73|58.68|56.88|58.68|56.88|58.53|56.73|0
1627054450000|2021-07-23 15:34:10|58.6|56.8|58.68|56.88|58.68|56.88|58.6|56.8|0
1627054460000|2021-07-23 15:34:20|58.6|56.8|58.68|56.88|58.68|56.88|58.6|56.8|0
1627054470000|2021-07-23 15:34:30|58.75|56.95|58.83|57.03|58.83|57.03|58.75|56.95|0
1627054480000|2021-07-23 15:34:40|58.9|57.1|59.2|57.4|59.2|57.4|58.9|57.1|0
1627054490000|2021-07-23 15:34:50|59.49|57.69|59.72|57.92|59.72|57.92|59.49|57.69|0
1627054500000|2021-07-23 15:35:00|59.49|57.69|59.72|57.92|59.72|57.92|59.49|57.69|0
1627054510000|2021-07-23 15:35:10|59.57|57.77|59.57|57.77|59.64|57.84|59.57|57.77|0
1627054520000|2021-07-23 15:35:20|59.64|57.84|59.49|57.69|59.64|57.84|59.49|57.69|0
1627054530000|2021-07-23 15:35:30|59.34|57.54|59.64|57.84|59.64|57.84|59.34|57.54|0
1627054540000|2021-07-23 15:35:40|59.49|57.69|59.42|57.62|59.49|57.69|59.42|57.62|0
1627054550000|2021-07-23 15:35:50|59.49|57.69|59.42|57.62|59.49|57.69|59.42|57.62|0
1627054560000|2021-07-23 15:36:00|59.34|57.54|59.34|57.54|59.42|57.62|59.34|57.54|0
1627054570000|2021-07-23 15:36:10|59.27|57.47|59.27|57.47|59.34|57.54|59.27|57.47|0
1627054580000|2021-07-23 15:36:20|59.34|57.54|59.27|57.47|59.34|57.54|59.27|57.47|0
1627054590000|2021-07-23 15:36:30|59.19|57.39|59.19|57.39|59.27|57.47|59.19|57.39|0
1627054600000|2021-07-23 15:36:40|59.12|57.32|59.19|57.39|59.19|57.39|59.12|57.32|0
1627054610000|2021-07-23 15:36:50|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627054620000|2021-07-23 15:37:00|59.05|57.25|59.42|57.62|59.42|57.62|59.05|57.25|0
1627054640000|2021-07-23 15:37:20|59.49|57.69|59.42|57.62|59.49|57.69|59.42|57.62|0
1627054650000|2021-07-23 15:37:30|59.49|57.69|59.49|57.69|59.49|57.69|59.42|57.62|0
1627054660000|2021-07-23 15:37:40|59.42|57.62|59.49|57.69|59.49|57.69|59.42|57.62|0
1627054670000|2021-07-23 15:37:50|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627054680000|2021-07-23 15:38:00|59.34|57.54|59.38|57.58|59.42|57.62|59.34|57.54|0
1627054690000|2021-07-23 15:38:10|59.34|57.54|59.34|57.54|59.42|57.62|59.34|57.54|0
1627054700000|2021-07-23 15:38:20|59.31|57.51|59.34|57.54|59.34|57.54|59.31|57.51|0
1627054710000|2021-07-23 15:38:30|59.27|57.47|59.27|57.47|59.34|57.54|59.27|57.47|0
1627054730000|2021-07-23 15:38:50|59.34|57.54|59.27|57.47|59.34|57.54|59.27|57.47|0
1627054740000|2021-07-23 15:39:00|59.34|57.54|59.42|57.62|59.42|57.62|59.34|57.54|0
1627054750000|2021-07-23 15:39:10|59.34|57.54|59.42|57.62|59.42|57.62|59.34|57.54|0
1627054760000|2021-07-23 15:39:20|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627054770000|2021-07-23 15:39:30|59.49|57.69|59.41|57.61|59.49|57.69|59.41|57.61|0
1627054780000|2021-07-23 15:39:40|59.49|57.69|59.41|57.61|59.49|57.69|59.41|57.61|0
1627054790000|2021-07-23 15:39:50|59.49|57.69|59.45|57.65|59.49|57.69|59.41|57.61|0
1627054800000|2021-07-23 15:40:00|59.41|57.61|59.49|57.69|59.49|57.69|59.41|57.61|0
1627054810000|2021-07-23 15:40:10|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627054820000|2021-07-23 15:40:20|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627054830000|2021-07-23 15:40:30|59.34|57.54|59.34|57.54|59.41|57.61|59.34|57.54|0
1627054850000|2021-07-23 15:40:50|59.41|57.61|59.49|57.69|59.49|57.69|59.34|57.54|0
1627054860000|2021-07-23 15:41:00|59.41|57.61|59.41|57.61|59.49|57.69|59.41|57.61|0
1627054870000|2021-07-23 15:41:10|59.49|57.69|59.49|57.69|59.56|57.76|59.49|57.69|0
1627054880000|2021-07-23 15:41:20|59.56|57.76|59.64|57.84|59.64|57.84|59.56|57.76|0
1627054890000|2021-07-23 15:41:30|59.56|57.76|59.56|57.76|59.56|57.76|59.49|57.69|0
1627054900000|2021-07-23 15:41:40|59.64|57.84|59.64|57.84|59.64|57.84|59.64|57.84|0
1627054910000|2021-07-23 15:41:50|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627054920000|2021-07-23 15:42:00|59.64|57.84|59.49|57.69|59.64|57.84|59.49|57.69|0
1627054930000|2021-07-23 15:42:10|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627054940000|2021-07-23 15:42:20|59.64|57.84|59.56|57.76|59.64|57.84|59.56|57.76|0
1627054950000|2021-07-23 15:42:30|59.6|57.8|59.71|57.91|59.71|57.91|59.6|57.8|0
1627054960000|2021-07-23 15:42:40|59.64|57.84|59.64|57.84|59.64|57.84|59.64|57.84|0
1627054970000|2021-07-23 15:42:50|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627054980000|2021-07-23 15:43:00|59.67|57.87|59.64|57.84|59.71|57.91|59.64|57.84|0
1627054990000|2021-07-23 15:43:10|59.71|57.91|59.86|58.06|59.86|58.06|59.71|57.91|0
1627055000000|2021-07-23 15:43:20|59.79|57.99|59.86|58.06|59.86|58.06|59.79|57.99|0
1627055010000|2021-07-23 15:43:30|59.79|57.99|59.79|57.99|59.86|58.06|59.79|57.99|0
1627055020000|2021-07-23 15:43:40|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627055030000|2021-07-23 15:43:50|59.78|57.98|59.86|58.06|59.86|58.06|59.78|57.98|0
1627055050000|2021-07-23 15:44:10|60.08|58.28|60.01|58.21|60.08|58.28|60.01|58.21|0
1627055060000|2021-07-23 15:44:20|59.93|58.13|59.93|58.13|60.01|58.21|59.93|58.13|0
1627055070000|2021-07-23 15:44:30|60.01|58.21|60.08|58.28|60.08|58.28|60.01|58.21|0
1627055080000|2021-07-23 15:44:40|60.16|58.36|60.16|58.36|60.16|58.36|60.08|58.28|0
1627055090000|2021-07-23 15:44:50|60.08|58.28|60.12|58.32|60.16|58.36|60.08|58.28|0
1627055100000|2021-07-23 15:45:00|60.16|58.36|60.08|58.28|60.16|58.36|60.08|58.28|0
1627055110000|2021-07-23 15:45:10|60.16|58.36|60.16|58.36|60.16|58.36|60.16|58.36|0
1627055120000|2021-07-23 15:45:20|60.2|58.4|60.31|58.51|60.31|58.51|60.2|58.4|0
1627055130000|2021-07-23 15:45:30|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1627055140000|2021-07-23 15:45:40|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627055150000|2021-07-23 15:45:50|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1627055160000|2021-07-23 15:46:00|60.16|58.36|60.16|58.36|60.23|58.43|60.16|58.36|0
1627055170000|2021-07-23 15:46:10|60.23|58.43|60.23|58.43|60.23|58.43|60.16|58.36|0
1627055180000|2021-07-23 15:46:20|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627055190000|2021-07-23 15:46:30|60.23|58.43|60.23|58.43|60.23|58.43|60.2|58.4|0
1627055200000|2021-07-23 15:46:40|60.16|58.36|60.08|58.28|60.16|58.36|60.08|58.28|0
1627055210000|2021-07-23 15:46:50|60.01|58.21|59.93|58.13|60.01|58.21|59.93|58.13|0
1627055220000|2021-07-23 15:47:00|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627055230000|2021-07-23 15:47:10|59.93|58.13|59.71|57.91|59.93|58.13|59.71|57.91|0
1627055240000|2021-07-23 15:47:20|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1627055250000|2021-07-23 15:47:30|59.71|57.91|59.63|57.83|59.71|57.91|59.63|57.83|0
1627055260000|2021-07-23 15:47:40|59.71|57.91|59.63|57.83|59.71|57.91|59.63|57.83|0
1627055270000|2021-07-23 15:47:50|59.71|57.91|59.78|57.98|59.78|57.98|59.71|57.91|0
1627055280000|2021-07-23 15:48:00|59.86|58.06|59.78|57.98|59.86|58.06|59.78|57.98|0
1627055290000|2021-07-23 15:48:10|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627055300000|2021-07-23 15:48:20|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1627055320000|2021-07-23 15:48:40|59.56|57.76|59.48|57.68|59.56|57.76|59.48|57.68|0
1627055330000|2021-07-23 15:48:50|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627055340000|2021-07-23 15:49:00|59.33|57.53|59.41|57.61|59.41|57.61|59.33|57.53|0
1627055350000|2021-07-23 15:49:10|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1627055360000|2021-07-23 15:49:20|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627055370000|2021-07-23 15:49:30|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627055380000|2021-07-23 15:49:40|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627055390000|2021-07-23 15:49:50|59.63|57.83|59.56|57.76|59.63|57.83|59.56|57.76|0
1627055410000|2021-07-23 15:50:10|59.48|57.68|59.48|57.68|59.48|57.68|59.48|57.68|0
1627055420000|2021-07-23 15:50:20|59.52|57.72|59.48|57.68|59.56|57.76|59.48|57.68|0
1627055430000|2021-07-23 15:50:30|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627055440000|2021-07-23 15:50:40|59.48|57.68|59.48|57.68|59.56|57.76|59.48|57.68|0
1627055450000|2021-07-23 15:50:50|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627055460000|2021-07-23 15:51:00|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627055470000|2021-07-23 15:51:10|59.48|57.68|59.41|57.61|59.48|57.68|59.41|57.61|0
1627055480000|2021-07-23 15:51:20|59.48|57.68|59.48|57.68|59.48|57.68|59.48|57.68|0
1627055490000|2021-07-23 15:51:30|59.56|57.76|59.48|57.68|59.56|57.76|59.41|57.61|0
1627055510000|2021-07-23 15:51:50|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627055520000|2021-07-23 15:52:00|59.63|57.83|59.59|57.79|59.63|57.83|59.59|57.79|0
1627055530000|2021-07-23 15:52:10|59.63|57.83|59.7|57.9|59.7|57.9|59.63|57.83|0
1627055540000|2021-07-23 15:52:20|59.78|57.98|59.78|57.98|59.85|58.05|59.78|57.98|0
1627055560000|2021-07-23 15:52:40|59.93|58.13|59.85|58.05|59.93|58.13|59.85|58.05|0
1627055570000|2021-07-23 15:52:50|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627055580000|2021-07-23 15:53:00|59.78|57.98|59.7|57.9|59.78|57.98|59.7|57.9|0
1627055590000|2021-07-23 15:53:10|59.78|57.98|59.85|58.05|59.85|58.05|59.78|57.98|0
1627055600000|2021-07-23 15:53:20|59.78|57.98|59.85|58.05|59.85|58.05|59.78|57.98|0
1627055610000|2021-07-23 15:53:30|59.93|58.13|60|58.2|60|58.2|59.93|58.13|0
1627055620000|2021-07-23 15:53:40|60.08|58.28|60|58.2|60.08|58.28|60|58.2|0
1627055630000|2021-07-23 15:53:50|60.08|58.28|60.08|58.28|60.08|58.28|60.08|58.28|0
1627055640000|2021-07-23 15:54:00|60|58.2|60.08|58.28|60.08|58.28|60|58.2|0
1627055650000|2021-07-23 15:54:10|60|58.2|60|58.2|60.08|58.28|60|58.2|0
1627055660000|2021-07-23 15:54:20|59.93|58.13|59.93|58.13|59.97|58.17|59.93|58.13|0
1627055680000|2021-07-23 15:54:40|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1627055690000|2021-07-23 15:54:50|59.93|58.13|60|58.2|60|58.2|59.93|58.13|0
1627055710000|2021-07-23 15:55:10|59.93|58.13|60|58.2|60|58.2|59.93|58.13|0
1627055720000|2021-07-23 15:55:20|59.93|58.13|59.85|58.05|59.93|58.13|59.85|58.05|0
1627055730000|2021-07-23 15:55:30|59.78|57.98|59.85|58.05|59.85|58.05|59.78|57.98|0
1627055740000|2021-07-23 15:55:40|59.93|58.13|59.93|58.13|59.93|58.13|59.93|58.13|0
1627055750000|2021-07-23 15:55:50|60|58.2|59.93|58.13|60|58.2|59.93|58.13|0
1627055760000|2021-07-23 15:56:00|59.85|58.05|59.78|57.98|59.85|58.05|59.78|57.98|0
1627055770000|2021-07-23 15:56:10|59.85|58.05|59.93|58.13|59.93|58.13|59.82|58.02|0
1627055780000|2021-07-23 15:56:20|59.85|58.05|59.78|57.98|59.85|58.05|59.78|57.98|0
1627055790000|2021-07-23 15:56:30|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1627055800000|2021-07-23 15:56:40|59.93|58.13|60.08|58.28|60.08|58.28|59.93|58.13|0
1627055820000|2021-07-23 15:57:00|60|58.2|60.08|58.28|60.08|58.28|59.93|58.13|0
1627055830000|2021-07-23 15:57:10|60.15|58.35|60.15|58.35|60.15|58.35|60.15|58.35|0
1627055840000|2021-07-23 15:57:20|60.23|58.43|60.23|58.43|60.23|58.43|60.15|58.35|0
1627055850000|2021-07-23 15:57:30|60.15|58.35|60.23|58.43|60.23|58.43|60.15|58.35|0
1627055860000|2021-07-23 15:57:40|60.3|58.5|60.08|58.28|60.3|58.5|60.08|58.28|0
1627055870000|2021-07-23 15:57:50|60.15|58.35|60.23|58.43|60.23|58.43|60.15|58.35|0
1627055880000|2021-07-23 15:58:00|60.15|58.35|60.23|58.43|60.23|58.43|60.15|58.35|0
1627055890000|2021-07-23 15:58:10|60.19|58.39|60.23|58.43|60.23|58.43|60.15|58.35|0
1627055900000|2021-07-23 15:58:20|60.15|58.35|60.07|58.27|60.15|58.35|60.07|58.27|0
1627055910000|2021-07-23 15:58:30|60|58.2|60.15|58.35|60.15|58.35|60|58.2|0
1627055920000|2021-07-23 15:58:40|60.23|58.43|60.3|58.5|60.3|58.5|60.23|58.43|0
1627055930000|2021-07-23 15:58:50|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627055940000|2021-07-23 15:59:00|60.38|58.58|60.38|58.58|60.45|58.65|60.38|58.58|0
1627055950000|2021-07-23 15:59:10|60.53|58.73|60.6|58.8|60.68|58.88|60.53|58.73|0
1627055960000|2021-07-23 15:59:20|60.68|58.88|60.6|58.8|60.68|58.88|60.53|58.73|0
1627055970000|2021-07-23 15:59:30|60.68|58.88|60.6|58.8|60.68|58.88|60.6|58.8|0
1627055980000|2021-07-23 15:59:40|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627055990000|2021-07-23 15:59:50|60.6|58.8|60.75|58.95|60.75|58.95|60.6|58.8|0
1627056000000|2021-07-23 16:00:00|60.6|58.8|60.53|58.73|60.6|58.8|60.53|58.73|0
1627056010000|2021-07-23 16:00:10|60.45|58.65|60.37|58.57|60.45|58.65|60.37|58.57|0
1627056030000|2021-07-23 16:00:30|60.3|58.5|60.22|58.42|60.3|58.5|60.22|58.42|0
1627056040000|2021-07-23 16:00:40|60.3|58.5|60.37|58.57|60.37|58.57|60.3|58.5|0
1627056050000|2021-07-23 16:00:50|60.45|58.65|60.45|58.65|60.52|58.72|60.45|58.65|0
1627056060000|2021-07-23 16:01:00|60.52|58.72|60.45|58.65|60.52|58.72|60.45|58.65|0
1627056070000|2021-07-23 16:01:10|60.52|58.72|60.45|58.65|60.52|58.72|60.45|58.65|0
1627056080000|2021-07-23 16:01:20|60.52|58.72|60.45|58.65|60.52|58.72|60.45|58.65|0
1627056090000|2021-07-23 16:01:30|60.37|58.57|60.45|58.65|60.45|58.65|60.37|58.57|0
1627056100000|2021-07-23 16:01:40|60.37|58.57|60.3|58.5|60.37|58.57|60.3|58.5|0
1627056110000|2021-07-23 16:01:50|60.22|58.42|60.22|58.42|60.3|58.5|60.15|58.35|0
1627056120000|2021-07-23 16:02:00|60.19|58.39|60.15|58.35|60.22|58.42|60.15|58.35|0
1627056130000|2021-07-23 16:02:10|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627056140000|2021-07-23 16:02:20|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627056150000|2021-07-23 16:02:30|60.15|58.35|60.15|58.35|60.15|58.35|60.15|58.35|0
1627056160000|2021-07-23 16:02:40|60.22|58.42|60.15|58.35|60.22|58.42|60.07|58.27|0
1627056170000|2021-07-23 16:02:50|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627056180000|2021-07-23 16:03:00|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627056200000|2021-07-23 16:03:20|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627056220000|2021-07-23 16:03:40|60|58.2|60.22|58.42|60.22|58.42|60|58.2|0
1627056240000|2021-07-23 16:04:00|60.3|58.5|60.3|58.5|60.3|58.5|60.3|58.5|0
1627056250000|2021-07-23 16:04:10|60.22|58.42|60.34|58.54|60.34|58.54|60.22|58.42|0
1627056260000|2021-07-23 16:04:20|60.37|58.57|60.45|58.65|60.45|58.65|60.37|58.57|0
1627056270000|2021-07-23 16:04:30|60.49|58.69|60.3|58.5|60.49|58.69|60.3|58.5|0
1627056280000|2021-07-23 16:04:40|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627056290000|2021-07-23 16:04:50|60.3|58.5|60.3|58.5|60.3|58.5|60.3|58.5|0
1627056300000|2021-07-23 16:05:00|60.37|58.57|60.45|58.65|60.45|58.65|60.37|58.57|0
1627056310000|2021-07-23 16:05:10|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627056320000|2021-07-23 16:05:20|60.45|58.65|60.45|58.65|60.45|58.65|60.37|58.57|0
1627056340000|2021-07-23 16:05:40|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627056350000|2021-07-23 16:05:50|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627056360000|2021-07-23 16:06:00|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627056370000|2021-07-23 16:06:10|60.75|58.95|60.67|58.87|60.75|58.95|60.67|58.87|0
1627056380000|2021-07-23 16:06:20|60.75|58.95|60.67|58.87|60.75|58.95|60.67|58.87|0
1627056390000|2021-07-23 16:06:30|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627056410000|2021-07-23 16:06:50|60.67|58.87|60.6|58.8|60.67|58.87|60.6|58.8|0
1627056420000|2021-07-23 16:07:00|60.52|58.72|60.45|58.65|60.52|58.72|60.45|58.65|0
1627056440000|2021-07-23 16:07:20|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627056450000|2021-07-23 16:07:30|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1627056460000|2021-07-23 16:07:40|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627056470000|2021-07-23 16:07:50|60.37|58.57|60.44|58.64|60.44|58.64|60.37|58.57|0
1627056480000|2021-07-23 16:08:00|60.37|58.57|60.37|58.57|60.44|58.64|60.37|58.57|0
1627056490000|2021-07-23 16:08:10|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627056500000|2021-07-23 16:08:20|60.6|58.8|60.52|58.72|60.6|58.8|60.52|58.72|0
1627056510000|2021-07-23 16:08:30|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627056520000|2021-07-23 16:08:40|60.52|58.72|60.6|58.8|60.6|58.8|60.52|58.72|0
1627056530000|2021-07-23 16:08:50|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627056550000|2021-07-23 16:09:10|60.44|58.64|60.52|58.72|60.52|58.72|60.44|58.64|0
1627056560000|2021-07-23 16:09:20|60.48|58.68|60.52|58.72|60.52|58.72|60.44|58.64|0
1627056580000|2021-07-23 16:09:40|60.44|58.64|60.52|58.72|60.52|58.72|60.44|58.64|0
1627056590000|2021-07-23 16:09:50|60.59|58.79|60.67|58.87|60.67|58.87|60.59|58.79|0
1627056600000|2021-07-23 16:10:00|60.59|58.79|60.44|58.64|60.59|58.79|60.44|58.64|0
1627056610000|2021-07-23 16:10:10|60.52|58.72|60.67|58.87|60.67|58.87|60.52|58.72|0
1627056620000|2021-07-23 16:10:20|60.59|58.79|60.44|58.64|60.59|58.79|60.44|58.64|0
1627056630000|2021-07-23 16:10:30|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627056640000|2021-07-23 16:10:40|60.29|58.49|60.26|58.46|60.29|58.49|60.26|58.46|0
1627056650000|2021-07-23 16:10:50|60.29|58.49|60.22|58.42|60.29|58.49|60.22|58.42|0
1627056660000|2021-07-23 16:11:00|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627056700000|2021-07-23 16:11:40|60.11|58.31|60.07|58.27|60.11|58.31|60.07|58.27|0
1627056710000|2021-07-23 16:11:50|59.99|58.19|59.99|58.19|60.07|58.27|59.99|58.19|0
1627056720000|2021-07-23 16:12:00|60.07|58.27|60.07|58.27|60.07|58.27|59.99|58.19|0
1627056730000|2021-07-23 16:12:10|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627056740000|2021-07-23 16:12:20|59.92|58.12|59.92|58.12|59.92|58.12|59.92|58.12|0
1627056750000|2021-07-23 16:12:30|59.77|57.97|59.77|57.97|59.77|57.97|59.77|57.97|0
1627056760000|2021-07-23 16:12:40|59.69|57.89|59.77|57.97|59.77|57.97|59.69|57.89|0
1627056770000|2021-07-23 16:12:50|59.69|57.89|59.62|57.82|59.69|57.89|59.62|57.82|0
1627056780000|2021-07-23 16:13:00|59.69|57.89|59.69|57.89|59.77|57.97|59.69|57.89|0
1627056790000|2021-07-23 16:13:10|59.77|57.97|59.69|57.89|59.77|57.97|59.69|57.89|0
1627056800000|2021-07-23 16:13:20|59.77|57.97|59.69|57.89|59.77|57.97|59.69|57.89|0
1627056820000|2021-07-23 16:13:40|59.77|57.97|59.69|57.89|59.77|57.97|59.69|57.89|0
1627056830000|2021-07-23 16:13:50|59.62|57.82|59.62|57.82|59.62|57.82|59.62|57.82|0
1627056840000|2021-07-23 16:14:00|59.69|57.89|59.77|57.97|59.77|57.97|59.69|57.89|0
1627056850000|2021-07-23 16:14:10|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627056860000|2021-07-23 16:14:20|59.77|57.97|59.77|57.97|59.77|57.97|59.69|57.89|0
1627056870000|2021-07-23 16:14:30|59.84|58.04|59.84|58.04|59.84|58.04|59.84|58.04|0
1627056900000|2021-07-23 16:15:00|59.76|57.96|59.76|57.96|59.76|57.96|59.69|57.89|0
1627056910000|2021-07-23 16:15:10|59.84|58.04|59.84|58.04|59.84|58.04|59.84|58.04|0
1627056930000|2021-07-23 16:15:30|59.91|58.11|59.84|58.04|59.91|58.11|59.84|58.04|0
1627056940000|2021-07-23 16:15:40|59.76|57.96|59.69|57.89|59.76|57.96|59.69|57.89|0
1627056960000|2021-07-23 16:16:00|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627056970000|2021-07-23 16:16:10|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627056980000|2021-07-23 16:16:20|59.61|57.81|59.69|57.89|59.69|57.89|59.61|57.81|0
1627056990000|2021-07-23 16:16:30|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627057020000|2021-07-23 16:17:00|59.54|57.74|59.61|57.81|59.69|57.89|59.54|57.74|0
1627057080000|2021-07-23 16:18:00|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627057090000|2021-07-23 16:18:10|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627057100000|2021-07-23 16:18:20|59.76|57.96|59.76|57.96|59.76|57.96|59.69|57.89|0
1627057120000|2021-07-23 16:18:40|59.84|58.04|59.76|57.96|59.84|58.04|59.76|57.96|0
1627057130000|2021-07-23 16:18:50|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627057140000|2021-07-23 16:19:00|59.61|57.81|59.69|57.89|59.69|57.89|59.61|57.81|0
1627057160000|2021-07-23 16:19:20|59.61|57.81|59.61|57.81|59.69|57.89|59.61|57.81|0
1627057190000|2021-07-23 16:19:50|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627057200000|2021-07-23 16:20:00|59.61|57.81|59.54|57.74|59.61|57.81|59.54|57.74|0
1627057210000|2021-07-23 16:20:10|59.39|57.59|59.46|57.66|59.46|57.66|59.39|57.59|0
1627057230000|2021-07-23 16:20:30|59.39|57.59|59.39|57.59|59.46|57.66|59.39|57.59|0
1627057240000|2021-07-23 16:20:40|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627057250000|2021-07-23 16:20:50|59.39|57.59|59.39|57.59|59.39|57.59|59.39|57.59|0
1627057260000|2021-07-23 16:21:00|59.46|57.66|59.39|57.59|59.46|57.66|59.39|57.59|0
1627057280000|2021-07-23 16:21:20|59.43|57.63|59.39|57.59|59.43|57.63|59.39|57.59|0
1627057290000|2021-07-23 16:21:30|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627057300000|2021-07-23 16:21:40|59.39|57.59|59.39|57.59|59.39|57.59|59.31|57.51|0
1627057320000|2021-07-23 16:22:00|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627057340000|2021-07-23 16:22:20|59.24|57.44|59.31|57.51|59.31|57.51|59.24|57.44|0
1627057350000|2021-07-23 16:22:30|59.24|57.44|59.31|57.51|59.31|57.51|59.24|57.44|0
1627057360000|2021-07-23 16:22:40|59.24|57.44|59.24|57.44|59.24|57.44|59.24|57.44|0
1627057380000|2021-07-23 16:23:00|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627057390000|2021-07-23 16:23:10|59.39|57.59|59.31|57.51|59.39|57.59|59.31|57.51|0
1627057400000|2021-07-23 16:23:20|59.24|57.44|59.39|57.59|59.39|57.59|59.24|57.44|0
1627057410000|2021-07-23 16:23:30|59.31|57.51|59.46|57.66|59.46|57.66|59.31|57.51|0
1627057420000|2021-07-23 16:23:40|59.54|57.74|59.54|57.74|59.54|57.74|59.54|57.74|0
1627057430000|2021-07-23 16:23:50|59.61|57.81|59.68|57.88|59.68|57.88|59.61|57.81|0
1627057440000|2021-07-23 16:24:00|59.61|57.81|59.61|57.81|59.68|57.88|59.61|57.81|0
1627057450000|2021-07-23 16:24:10|59.68|57.88|59.61|57.81|59.68|57.88|59.61|57.81|0
1627057460000|2021-07-23 16:24:20|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627057470000|2021-07-23 16:24:30|59.46|57.66|59.46|57.66|59.53|57.73|59.46|57.66|0
1627057480000|2021-07-23 16:24:40|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627057490000|2021-07-23 16:24:50|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627057500000|2021-07-23 16:25:00|59.39|57.59|59.35|57.55|59.39|57.59|59.31|57.51|0
1627057510000|2021-07-23 16:25:10|59.39|57.59|59.39|57.59|59.39|57.59|59.31|57.51|0
1627057520000|2021-07-23 16:25:20|59.46|57.66|59.39|57.59|59.46|57.66|59.39|57.59|0
1627057530000|2021-07-23 16:25:30|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627057540000|2021-07-23 16:25:40|59.53|57.73|59.61|57.81|59.61|57.81|59.53|57.73|0
1627057550000|2021-07-23 16:25:50|59.68|57.88|59.61|57.81|59.68|57.88|59.61|57.81|0
1627057560000|2021-07-23 16:26:00|59.68|57.88|59.61|57.81|59.68|57.88|59.61|57.81|0
1627057570000|2021-07-23 16:26:10|59.68|57.88|59.76|57.96|59.76|57.96|59.68|57.88|0
1627057580000|2021-07-23 16:26:20|59.83|58.03|59.91|58.11|59.91|58.11|59.83|58.03|0
1627057590000|2021-07-23 16:26:30|60.06|58.26|60.06|58.26|60.06|58.26|60.06|58.26|0
1627057600000|2021-07-23 16:26:40|59.98|58.18|60.13|58.33|60.13|58.33|59.98|58.18|0
1627057610000|2021-07-23 16:26:50|60.06|58.26|59.91|58.11|60.06|58.26|59.91|58.11|0
1627057620000|2021-07-23 16:27:00|60.06|58.26|60.06|58.26|60.06|58.26|60.06|58.26|0
1627057630000|2021-07-23 16:27:10|59.98|58.18|59.91|58.11|59.98|58.18|59.91|58.11|0
1627057640000|2021-07-23 16:27:20|59.98|58.18|59.91|58.11|59.98|58.18|59.91|58.11|0
1627057650000|2021-07-23 16:27:30|59.83|58.03|59.91|58.11|59.91|58.11|59.83|58.03|0
1627057660000|2021-07-23 16:27:40|59.83|58.03|59.83|58.03|59.83|58.03|59.8|58|0
1627057670000|2021-07-23 16:27:50|59.8|58|59.8|58|59.8|58|59.8|58|0
1627057680000|2021-07-23 16:28:00|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627057690000|2021-07-23 16:28:10|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627057700000|2021-07-23 16:28:20|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627057710000|2021-07-23 16:28:30|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627057720000|2021-07-23 16:28:40|59.76|57.96|59.83|58.03|59.83|58.03|59.76|57.96|0
1627057730000|2021-07-23 16:28:50|59.76|57.96|59.68|57.88|59.76|57.96|59.68|57.88|0
1627057740000|2021-07-23 16:29:00|59.61|57.81|59.53|57.73|59.61|57.81|59.53|57.73|0
1627057750000|2021-07-23 16:29:10|59.61|57.81|59.68|57.88|59.68|57.88|59.53|57.73|0
1627057760000|2021-07-23 16:29:20|59.76|57.96|59.83|58.03|59.83|58.03|59.76|57.96|0
1627057770000|2021-07-23 16:29:30|59.76|57.96|59.83|58.03|59.83|58.03|59.76|57.96|0
1627057790000|2021-07-23 16:29:50|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627057800000|2021-07-23 16:30:00|59.83|58.03|59.75|57.95|59.83|58.03|59.68|57.88|0
1627057810000|2021-07-23 16:30:10|59.68|57.88|59.75|57.95|59.75|57.95|59.68|57.88|0
1627057820000|2021-07-23 16:30:20|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627057830000|2021-07-23 16:30:30|59.75|57.95|59.68|57.88|59.75|57.95|59.68|57.88|0
1627057840000|2021-07-23 16:30:40|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627057850000|2021-07-23 16:30:50|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627057860000|2021-07-23 16:31:00|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627057880000|2021-07-23 16:31:20|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627057890000|2021-07-23 16:31:30|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627057900000|2021-07-23 16:31:40|59.53|57.73|59.6|57.8|59.6|57.8|59.53|57.73|0
1627057920000|2021-07-23 16:32:00|59.57|57.77|59.6|57.8|59.6|57.8|59.57|57.77|0
1627057930000|2021-07-23 16:32:10|59.57|57.77|59.53|57.73|59.57|57.77|59.53|57.73|0
1627057940000|2021-07-23 16:32:20|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627057950000|2021-07-23 16:32:30|59.68|57.88|59.68|57.88|59.68|57.88|59.64|57.84|0
1627057960000|2021-07-23 16:32:40|59.6|57.8|59.68|57.88|59.75|57.95|59.6|57.8|0
1627057970000|2021-07-23 16:32:50|59.75|57.95|59.83|58.03|59.83|58.03|59.75|57.95|0
1627057980000|2021-07-23 16:33:00|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627057990000|2021-07-23 16:33:10|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627058010000|2021-07-23 16:33:30|59.9|58.1|59.75|57.95|59.9|58.1|59.75|57.95|0
1627058020000|2021-07-23 16:33:40|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627058030000|2021-07-23 16:33:50|59.9|58.1|59.9|58.1|59.98|58.18|59.9|58.1|0
1627058040000|2021-07-23 16:34:00|59.98|58.18|60.05|58.25|60.05|58.25|59.98|58.18|0
1627058050000|2021-07-23 16:34:10|59.98|58.18|59.9|58.1|59.98|58.18|59.9|58.1|0
1627058060000|2021-07-23 16:34:20|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627058070000|2021-07-23 16:34:30|59.9|58.1|59.9|58.1|59.9|58.1|59.9|58.1|0
1627058080000|2021-07-23 16:34:40|59.98|58.18|59.9|58.1|59.98|58.18|59.9|58.1|0
1627058090000|2021-07-23 16:34:50|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627058100000|2021-07-23 16:35:00|59.75|57.95|59.75|57.95|59.83|58.03|59.75|57.95|0
1627058110000|2021-07-23 16:35:10|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627058120000|2021-07-23 16:35:20|59.75|57.95|59.87|58.07|59.87|58.07|59.75|57.95|0
1627058130000|2021-07-23 16:35:30|59.9|58.1|59.9|58.1|59.9|58.1|59.83|58.03|0
1627058160000|2021-07-23 16:36:00|59.98|58.18|59.9|58.1|59.98|58.18|59.9|58.1|0
1627058170000|2021-07-23 16:36:10|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627058200000|2021-07-23 16:36:40|59.9|58.1|59.9|58.1|59.9|58.1|59.9|58.1|0
1627058210000|2021-07-23 16:36:50|59.98|58.18|59.9|58.1|59.98|58.18|59.9|58.1|0
1627058220000|2021-07-23 16:37:00|59.98|58.18|59.97|58.17|59.98|58.18|59.97|58.17|0
1627058230000|2021-07-23 16:37:10|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627058240000|2021-07-23 16:37:20|60.12|58.32|60.05|58.25|60.12|58.32|60.05|58.25|0
1627058250000|2021-07-23 16:37:30|60.12|58.32|60.05|58.25|60.12|58.32|60.05|58.25|0
1627058260000|2021-07-23 16:37:40|60.09|58.29|59.97|58.17|60.09|58.29|59.97|58.17|0
1627058270000|2021-07-23 16:37:50|59.9|58.1|59.97|58.17|59.97|58.17|59.9|58.1|0
1627058280000|2021-07-23 16:38:00|59.94|58.14|59.82|58.02|59.94|58.14|59.82|58.02|0
1627058300000|2021-07-23 16:38:20|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627058310000|2021-07-23 16:38:30|59.82|58.02|59.75|57.95|59.82|58.02|59.75|57.95|0
1627058320000|2021-07-23 16:38:40|59.82|58.02|59.67|57.87|59.82|58.02|59.67|57.87|0
1627058330000|2021-07-23 16:38:50|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627058350000|2021-07-23 16:39:10|59.64|57.84|59.75|57.95|59.75|57.95|59.64|57.84|0
1627058360000|2021-07-23 16:39:20|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627058370000|2021-07-23 16:39:30|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627058380000|2021-07-23 16:39:40|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627058390000|2021-07-23 16:39:50|59.6|57.8|59.67|57.87|59.67|57.87|59.6|57.8|0
1627058410000|2021-07-23 16:40:10|59.6|57.8|59.64|57.84|59.67|57.87|59.6|57.8|0
1627058420000|2021-07-23 16:40:20|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627058430000|2021-07-23 16:40:30|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627058450000|2021-07-23 16:40:50|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627058460000|2021-07-23 16:41:00|59.45|57.65|59.52|57.72|59.52|57.72|59.45|57.65|0
1627058480000|2021-07-23 16:41:20|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627058490000|2021-07-23 16:41:30|59.52|57.72|59.52|57.72|59.6|57.8|59.52|57.72|0
1627058500000|2021-07-23 16:41:40|59.45|57.65|59.52|57.72|59.52|57.72|59.45|57.65|0
1627058530000|2021-07-23 16:42:10|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627058570000|2021-07-23 16:42:50|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627058580000|2021-07-23 16:43:00|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627058590000|2021-07-23 16:43:10|59.37|57.57|59.37|57.57|59.45|57.65|59.37|57.57|0
1627058600000|2021-07-23 16:43:20|59.41|57.61|59.37|57.57|59.45|57.65|59.37|57.57|0
1627058610000|2021-07-23 16:43:30|59.45|57.65|59.37|57.57|59.45|57.65|59.37|57.57|0
1627058620000|2021-07-23 16:43:40|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627058630000|2021-07-23 16:43:50|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058640000|2021-07-23 16:44:00|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627058650000|2021-07-23 16:44:10|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058660000|2021-07-23 16:44:20|59.3|57.5|59.3|57.5|59.3|57.5|59.22|57.42|0
1627058670000|2021-07-23 16:44:30|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058680000|2021-07-23 16:44:40|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627058690000|2021-07-23 16:44:50|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058700000|2021-07-23 16:45:00|59.15|57.35|59.15|57.35|59.22|57.42|59.15|57.35|0
1627058710000|2021-07-23 16:45:10|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058730000|2021-07-23 16:45:30|59.15|57.35|59.3|57.5|59.3|57.5|59.15|57.35|0
1627058740000|2021-07-23 16:45:40|59.22|57.42|59.3|57.5|59.3|57.5|59.22|57.42|0
1627058750000|2021-07-23 16:45:50|59.22|57.42|59.3|57.5|59.3|57.5|59.22|57.42|0
1627058760000|2021-07-23 16:46:00|59.22|57.42|59.3|57.5|59.3|57.5|59.22|57.42|0
1627058770000|2021-07-23 16:46:10|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627058780000|2021-07-23 16:46:20|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627058790000|2021-07-23 16:46:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627058800000|2021-07-23 16:46:40|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627058810000|2021-07-23 16:46:50|59.37|57.57|59.3|57.5|59.37|57.57|59.3|57.5|0
1627058820000|2021-07-23 16:47:00|59.37|57.57|59.3|57.5|59.37|57.57|59.3|57.5|0
1627058830000|2021-07-23 16:47:10|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058850000|2021-07-23 16:47:30|59.19|57.39|59.22|57.42|59.22|57.42|59.19|57.39|0
1627058860000|2021-07-23 16:47:40|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627058870000|2021-07-23 16:47:50|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627058880000|2021-07-23 16:48:00|59.15|57.35|59.22|57.42|59.22|57.42|59.15|57.35|0
1627058890000|2021-07-23 16:48:10|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627058900000|2021-07-23 16:48:20|59.11|57.31|59.19|57.39|59.19|57.39|59.11|57.31|0
1627058910000|2021-07-23 16:48:30|59.15|57.35|59.07|57.27|59.15|57.35|59.07|57.27|0
1627058920000|2021-07-23 16:48:40|59.15|57.35|59.07|57.27|59.15|57.35|59.07|57.27|0
1627058950000|2021-07-23 16:49:10|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627058980000|2021-07-23 16:49:40|59.19|57.39|59.22|57.42|59.22|57.42|59.19|57.39|0
1627058990000|2021-07-23 16:49:50|59.26|57.46|59.26|57.46|59.26|57.46|59.26|57.46|0
1627059000000|2021-07-23 16:50:00|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627059010000|2021-07-23 16:50:10|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059020000|2021-07-23 16:50:20|59.29|57.49|59.22|57.42|59.37|57.57|59.22|57.42|0
1627059060000|2021-07-23 16:51:00|59.29|57.49|59.22|57.42|59.29|57.49|59.22|57.42|0
1627059080000|2021-07-23 16:51:20|59.29|57.49|59.29|57.49|59.29|57.49|59.29|57.49|0
1627059090000|2021-07-23 16:51:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059100000|2021-07-23 16:51:40|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627059110000|2021-07-23 16:51:50|59.37|57.57|59.44|57.64|59.44|57.64|59.37|57.57|0
1627059120000|2021-07-23 16:52:00|59.37|57.57|59.29|57.49|59.37|57.57|59.29|57.49|0
1627059140000|2021-07-23 16:52:20|59.37|57.57|59.29|57.49|59.37|57.57|59.29|57.49|0
1627059150000|2021-07-23 16:52:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059160000|2021-07-23 16:52:40|59.29|57.49|59.29|57.49|59.29|57.49|59.29|57.49|0
1627059170000|2021-07-23 16:52:50|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059180000|2021-07-23 16:53:00|59.33|57.53|59.37|57.57|59.37|57.57|59.29|57.49|0
1627059190000|2021-07-23 16:53:10|59.41|57.61|59.37|57.57|59.41|57.61|59.37|57.57|0
1627059200000|2021-07-23 16:53:20|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627059210000|2021-07-23 16:53:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059230000|2021-07-23 16:53:50|59.29|57.49|59.37|57.57|59.37|57.57|59.29|57.49|0
1627059240000|2021-07-23 16:54:00|59.29|57.49|59.29|57.49|59.29|57.49|59.29|57.49|0
1627059250000|2021-07-23 16:54:10|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627059260000|2021-07-23 16:54:20|59.44|57.64|59.44|57.64|59.44|57.64|59.37|57.57|0
1627059270000|2021-07-23 16:54:30|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627059280000|2021-07-23 16:54:40|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627059290000|2021-07-23 16:54:50|59.52|57.72|59.52|57.72|59.52|57.72|59.44|57.64|0
1627059300000|2021-07-23 16:55:00|59.51|57.71|59.51|57.71|59.51|57.71|59.51|57.71|0
1627059310000|2021-07-23 16:55:10|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627059320000|2021-07-23 16:55:20|59.51|57.71|59.37|57.57|59.51|57.71|59.37|57.57|0
1627059330000|2021-07-23 16:55:30|59.4|57.6|59.37|57.57|59.4|57.6|59.37|57.57|0
1627059340000|2021-07-23 16:55:40|59.29|57.49|59.37|57.57|59.37|57.57|59.29|57.49|0
1627059350000|2021-07-23 16:55:50|59.33|57.53|59.29|57.49|59.33|57.53|59.29|57.49|0
1627059360000|2021-07-23 16:56:00|59.22|57.42|59.14|57.34|59.22|57.42|59.14|57.34|0
1627059380000|2021-07-23 16:56:20|59.07|57.27|58.99|57.19|59.07|57.27|58.99|57.19|0
1627059390000|2021-07-23 16:56:30|59.07|57.27|58.99|57.19|59.07|57.27|58.99|57.19|0
1627059420000|2021-07-23 16:57:00|59.07|57.27|58.99|57.19|59.07|57.27|58.99|57.19|0
1627059450000|2021-07-23 16:57:30|58.92|57.12|58.99|57.19|58.99|57.19|58.92|57.12|0
1627059470000|2021-07-23 16:57:50|59.07|57.27|58.99|57.19|59.07|57.27|58.99|57.19|0
1627059480000|2021-07-23 16:58:00|58.92|57.12|58.92|57.12|58.92|57.12|58.92|57.12|0
1627059490000|2021-07-23 16:58:10|58.85|57.05|58.92|57.12|58.92|57.12|58.85|57.05|0
1627059500000|2021-07-23 16:58:20|58.88|57.08|58.99|57.19|58.99|57.19|58.88|57.08|0
1627059510000|2021-07-23 16:58:30|58.96|57.16|58.96|57.16|58.96|57.16|58.96|57.16|0
1627059520000|2021-07-23 16:58:40|58.92|57.12|58.92|57.12|58.92|57.12|58.92|57.12|0
1627059530000|2021-07-23 16:58:50|58.88|57.08|58.84|57.04|58.88|57.08|58.84|57.04|0
1627059580000|2021-07-23 16:59:40|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627059590000|2021-07-23 16:59:50|58.81|57.01|58.84|57.04|58.84|57.04|58.77|56.97|0
1627059600000|2021-07-23 17:00:00|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627059610000|2021-07-23 17:00:10|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627059640000|2021-07-23 17:00:40|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627059650000|2021-07-23 17:00:50|58.73|56.93|58.77|56.97|58.77|56.97|58.73|56.93|0
1627059660000|2021-07-23 17:01:00|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627059670000|2021-07-23 17:01:10|58.62|56.82|58.7|56.9|58.77|56.97|58.62|56.82|0
1627059680000|2021-07-23 17:01:20|58.77|56.97|58.77|56.97|58.77|56.97|58.7|56.9|0
1627059690000|2021-07-23 17:01:30|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627059700000|2021-07-23 17:01:40|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627059710000|2021-07-23 17:01:50|58.73|56.93|58.77|56.97|58.77|56.97|58.73|56.93|0
1627059740000|2021-07-23 17:02:20|58.84|57.04|58.84|57.04|58.84|57.04|58.84|57.04|0
1627059750000|2021-07-23 17:02:30|58.77|56.97|58.84|57.04|58.84|57.04|58.77|56.97|0
1627059760000|2021-07-23 17:02:40|58.81|57.01|58.77|56.97|58.81|57.01|58.77|56.97|0
1627059770000|2021-07-23 17:02:50|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627059780000|2021-07-23 17:03:00|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627059790000|2021-07-23 17:03:10|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627059840000|2021-07-23 17:04:00|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627059860000|2021-07-23 17:04:20|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627059870000|2021-07-23 17:04:30|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627059890000|2021-07-23 17:04:50|58.58|56.78|58.62|56.82|58.62|56.82|58.58|56.78|0
1627059900000|2021-07-23 17:05:00|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627059910000|2021-07-23 17:05:10|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627059920000|2021-07-23 17:05:20|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627059960000|2021-07-23 17:06:00|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627059990000|2021-07-23 17:06:30|58.18|56.38|58.18|56.38|58.18|56.38|58.18|56.38|0
1627060010000|2021-07-23 17:06:50|58.1|56.3|58.1|56.3|58.1|56.3|58.1|56.3|0
1627060020000|2021-07-23 17:07:00|58.03|56.23|58.03|56.23|58.03|56.23|58.03|56.23|0
1627060030000|2021-07-23 17:07:10|57.96|56.16|57.96|56.16|57.96|56.16|57.89|56.09|0
1627060050000|2021-07-23 17:07:30|57.89|56.09|57.89|56.09|57.89|56.09|57.89|56.09|0
1627060070000|2021-07-23 17:07:50|57.81|56.01|57.81|56.01|57.81|56.01|57.74|55.94|0
1627060080000|2021-07-23 17:08:00|57.74|55.94|57.81|56.01|57.81|56.01|57.74|55.94|0
1627060100000|2021-07-23 17:08:20|57.74|55.94|57.81|56.01|57.81|56.01|57.74|55.94|0
1627060110000|2021-07-23 17:08:30|57.88|56.08|57.88|56.08|57.88|56.08|57.81|56.01|0
1627060120000|2021-07-23 17:08:40|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627060130000|2021-07-23 17:08:50|58.03|56.23|58.1|56.3|58.1|56.3|58.03|56.23|0
1627060140000|2021-07-23 17:09:00|58.03|56.23|57.96|56.16|58.1|56.3|57.96|56.16|0
1627060150000|2021-07-23 17:09:10|58.03|56.23|57.96|56.16|58.03|56.23|57.96|56.16|0
1627060160000|2021-07-23 17:09:20|58.03|56.23|57.96|56.16|58.03|56.23|57.96|56.16|0
1627060170000|2021-07-23 17:09:30|58|56.2|58.03|56.23|58.03|56.23|58|56.2|0
1627060190000|2021-07-23 17:09:50|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627060200000|2021-07-23 17:10:00|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627060210000|2021-07-23 17:10:10|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627060220000|2021-07-23 17:10:20|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627060230000|2021-07-23 17:10:30|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627060250000|2021-07-23 17:10:50|57.74|55.94|57.74|55.94|57.74|55.94|57.74|55.94|0
1627060260000|2021-07-23 17:11:00|57.81|56.01|57.74|55.94|57.81|56.01|57.74|55.94|0
1627060270000|2021-07-23 17:11:10|57.66|55.86|57.74|55.94|57.74|55.94|57.66|55.86|0
1627060280000|2021-07-23 17:11:20|57.66|55.86|57.66|55.86|57.66|55.86|57.66|55.86|0
1627060290000|2021-07-23 17:11:30|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1627060300000|2021-07-23 17:11:40|57.63|55.83|57.59|55.79|57.66|55.86|57.59|55.79|0
1627060310000|2021-07-23 17:11:50|57.66|55.86|57.66|55.86|57.66|55.86|57.59|55.79|0
1627060320000|2021-07-23 17:12:00|57.63|55.83|57.59|55.79|57.63|55.83|57.59|55.79|0
1627060330000|2021-07-23 17:12:10|57.66|55.86|57.59|55.79|57.66|55.86|57.59|55.79|0
1627060340000|2021-07-23 17:12:20|57.66|55.86|57.59|55.79|57.66|55.86|57.59|55.79|0
1627060360000|2021-07-23 17:12:40|57.52|55.72|57.52|55.72|57.52|55.72|57.52|55.72|0
1627060400000|2021-07-23 17:13:20|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1627060410000|2021-07-23 17:13:30|57.52|55.72|57.52|55.72|57.52|55.72|57.52|55.72|0
1627060420000|2021-07-23 17:13:40|57.45|55.65|57.45|55.65|57.45|55.65|57.45|55.65|0
1627060430000|2021-07-23 17:13:50|57.52|55.72|57.52|55.72|57.52|55.72|57.52|55.72|0
1627060440000|2021-07-23 17:14:00|57.44|55.64|57.44|55.64|57.44|55.64|57.44|55.64|0
1627060460000|2021-07-23 17:14:20|57.37|55.57|57.37|55.57|57.41|55.61|57.37|55.57|0
1627060480000|2021-07-23 17:14:40|57.44|55.64|57.37|55.57|57.44|55.64|57.37|55.57|0
1627060490000|2021-07-23 17:14:50|57.44|55.64|57.44|55.64|57.44|55.64|57.37|55.57|0
1627060520000|2021-07-23 17:15:20|57.52|55.72|57.44|55.64|57.52|55.72|57.44|55.64|0
1627060530000|2021-07-23 17:15:30|57.37|55.57|57.44|55.64|57.44|55.64|57.37|55.57|0
1627060540000|2021-07-23 17:15:40|57.37|55.57|57.37|55.57|57.37|55.57|57.37|55.57|0
1627060550000|2021-07-23 17:15:50|57.44|55.64|57.44|55.64|57.44|55.64|57.44|55.64|0
1627060560000|2021-07-23 17:16:00|57.52|55.72|57.52|55.72|57.52|55.72|57.52|55.72|0
1627060580000|2021-07-23 17:16:20|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1627060590000|2021-07-23 17:16:30|57.52|55.72|57.55|55.75|57.55|55.75|57.52|55.72|0
1627060600000|2021-07-23 17:16:40|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1627060640000|2021-07-23 17:17:20|57.52|55.72|57.52|55.72|57.52|55.72|57.52|55.72|0
1627060670000|2021-07-23 17:17:50|57.44|55.64|57.44|55.64|57.44|55.64|57.44|55.64|0
1627060680000|2021-07-23 17:18:00|57.48|55.68|57.44|55.64|57.48|55.68|57.44|55.64|0
1627060700000|2021-07-23 17:18:20|57.37|55.57|57.37|55.57|57.37|55.57|57.37|55.57|0
1627060710000|2021-07-23 17:18:30|57.44|55.64|57.37|55.57|57.44|55.64|57.37|55.57|0
1627060720000|2021-07-23 17:18:40|57.3|55.5|57.22|55.42|57.3|55.5|57.22|55.42|0
1627060730000|2021-07-23 17:18:50|57.3|55.5|57.22|55.42|57.3|55.5|57.22|55.42|0
1627060760000|2021-07-23 17:19:20|57.15|55.35|57.15|55.35|57.15|55.35|57.08|55.28|0
1627060770000|2021-07-23 17:19:30|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627060780000|2021-07-23 17:19:40|57.15|55.35|57.22|55.42|57.22|55.42|57.15|55.35|0
1627060790000|2021-07-23 17:19:50|57.19|55.39|57.15|55.35|57.22|55.42|57.15|55.35|0
1627060800000|2021-07-23 17:20:00|57.22|55.42|57.15|55.35|57.22|55.42|57.15|55.35|0
1627060810000|2021-07-23 17:20:10|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627060820000|2021-07-23 17:20:20|57.3|55.5|57.3|55.5|57.3|55.5|57.3|55.5|0
1627060840000|2021-07-23 17:20:40|57.22|55.42|57.15|55.35|57.22|55.42|57.15|55.35|0
1627060860000|2021-07-23 17:21:00|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1627060890000|2021-07-23 17:21:30|57.22|55.42|57.3|55.5|57.3|55.5|57.22|55.42|0
1627060900000|2021-07-23 17:21:40|57.33|55.53|57.3|55.5|57.33|55.53|57.3|55.5|0
1627060910000|2021-07-23 17:21:50|57.37|55.57|57.37|55.57|57.37|55.57|57.37|55.57|0
1627060920000|2021-07-23 17:22:00|57.44|55.64|57.44|55.64|57.44|55.64|57.44|55.64|0
1627060940000|2021-07-23 17:22:20|57.37|55.57|57.37|55.57|57.37|55.57|57.37|55.57|0
1627060950000|2021-07-23 17:22:30|57.29|55.49|57.29|55.49|57.29|55.49|57.29|55.49|0
1627060960000|2021-07-23 17:22:40|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627060970000|2021-07-23 17:22:50|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627060980000|2021-07-23 17:23:00|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627060990000|2021-07-23 17:23:10|57.15|55.35|57.22|55.42|57.22|55.42|57.15|55.35|0
1627061000000|2021-07-23 17:23:20|57.15|55.35|57.15|55.35|57.15|55.35|57.15|55.35|0
1627061010000|2021-07-23 17:23:30|57.11|55.31|57.15|55.35|57.15|55.35|57.11|55.31|0
1627061020000|2021-07-23 17:23:40|57.08|55.28|57.08|55.28|57.15|55.35|57.08|55.28|0
1627061040000|2021-07-23 17:24:00|57.15|55.35|57.08|55.28|57.15|55.35|57.08|55.28|0
1627061060000|2021-07-23 17:24:20|57.15|55.35|57.15|55.35|57.15|55.35|57.15|55.35|0
1627061070000|2021-07-23 17:24:30|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1627061090000|2021-07-23 17:24:50|57.22|55.42|57.15|55.35|57.22|55.42|57.15|55.35|0
1627061100000|2021-07-23 17:25:00|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1627061110000|2021-07-23 17:25:10|57.08|55.28|57.08|55.28|57.08|55.28|57.08|55.28|0
1627061120000|2021-07-23 17:25:20|57|55.2|57|55.2|57|55.2|57|55.2|0
1627061130000|2021-07-23 17:25:30|57.08|55.28|57.08|55.28|57.08|55.28|57.08|55.28|0
1627061140000|2021-07-23 17:25:40|57.15|55.35|57.08|55.28|57.15|55.35|57.08|55.28|0
1627061150000|2021-07-23 17:25:50|57|55.2|57|55.2|57|55.2|57|55.2|0
1627061160000|2021-07-23 17:26:00|56.93|55.13|57|55.2|57|55.2|56.93|55.13|0
1627061180000|2021-07-23 17:26:20|56.93|55.13|56.93|55.13|56.93|55.13|56.9|55.1|0
1627061220000|2021-07-23 17:27:00|57|55.2|56.93|55.13|57|55.2|56.93|55.13|0
1627061240000|2021-07-23 17:27:20|56.97|55.17|56.93|55.13|57|55.2|56.93|55.13|0
1627061250000|2021-07-23 17:27:30|57|55.2|56.93|55.13|57|55.2|56.93|55.13|0
1627061270000|2021-07-23 17:27:50|57|55.2|57|55.2|57|55.2|57|55.2|0
1627061290000|2021-07-23 17:28:10|56.93|55.13|56.93|55.13|56.93|55.13|56.93|55.13|0
1627061300000|2021-07-23 17:28:20|57|55.2|56.93|55.13|57|55.2|56.93|55.13|0
1627061310000|2021-07-23 17:28:30|56.97|55.17|57|55.2|57|55.2|56.97|55.17|0
1627061320000|2021-07-23 17:28:40|56.93|55.13|57|55.2|57|55.2|56.93|55.13|0
1627061340000|2021-07-23 17:29:00|57.07|55.27|57.07|55.27|57.07|55.27|57.07|55.27|0
1627061350000|2021-07-23 17:29:10|57.15|55.35|57.22|55.42|57.22|55.42|57.15|55.35|0
1627061370000|2021-07-23 17:29:30|57.29|55.49|57.29|55.49|57.29|55.49|57.29|55.49|0
1627061380000|2021-07-23 17:29:40|57.36|55.56|57.36|55.56|57.36|55.56|57.36|55.56|0
1627061390000|2021-07-23 17:29:50|57.43|55.63|57.36|55.56|57.43|55.63|57.36|55.56|0
1627061400000|2021-07-23 17:30:00|57.29|55.49|57.36|55.56|57.36|55.56|57.29|55.49|0
1627061410000|2021-07-23 17:30:10|57.43|55.63|57.51|55.71|57.51|55.71|57.43|55.63|0
1627061430000|2021-07-23 17:30:30|57.43|55.63|57.51|55.71|57.51|55.71|57.43|55.63|0
1627061440000|2021-07-23 17:30:40|57.43|55.63|57.58|55.78|57.58|55.78|57.43|55.63|0
1627061460000|2021-07-23 17:31:00|57.51|55.71|57.58|55.78|57.58|55.78|57.51|55.71|0
1627061470000|2021-07-23 17:31:10|57.62|55.82|57.65|55.85|57.65|55.85|57.62|55.82|0
1627061480000|2021-07-23 17:31:20|57.58|55.78|57.65|55.85|57.65|55.85|57.58|55.78|0
1627061490000|2021-07-23 17:31:30|57.72|55.92|57.58|55.78|57.72|55.92|57.58|55.78|0
1627061510000|2021-07-23 17:31:50|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1627061520000|2021-07-23 17:32:00|57.58|55.78|57.65|55.85|57.65|55.85|57.58|55.78|0
1627061530000|2021-07-23 17:32:10|57.58|55.78|57.62|55.82|57.65|55.85|57.58|55.78|0
1627061540000|2021-07-23 17:32:20|57.65|55.85|57.72|55.92|57.72|55.92|57.65|55.85|0
1627061560000|2021-07-23 17:32:40|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1627061570000|2021-07-23 17:32:50|57.72|55.92|57.8|56|57.8|56|57.72|55.92|0
1627061580000|2021-07-23 17:33:00|57.72|55.92|57.8|56|57.8|56|57.72|55.92|0
1627061600000|2021-07-23 17:33:20|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627061610000|2021-07-23 17:33:30|57.65|55.85|57.72|55.92|57.72|55.92|57.65|55.85|0
1627061620000|2021-07-23 17:33:40|57.8|56|57.8|56|57.8|56|57.8|56|0
1627061650000|2021-07-23 17:34:10|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627061660000|2021-07-23 17:34:20|57.8|56|57.8|56|57.8|56|57.8|56|0
1627061670000|2021-07-23 17:34:30|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627061680000|2021-07-23 17:34:40|57.8|56|57.8|56|57.87|56.07|57.8|56|0
1627061690000|2021-07-23 17:34:50|57.87|56.07|57.79|55.99|57.87|56.07|57.79|55.99|0
1627061700000|2021-07-23 17:35:00|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627061710000|2021-07-23 17:35:10|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627061720000|2021-07-23 17:35:20|57.87|56.07|57.94|56.14|57.94|56.14|57.87|56.07|0
1627061730000|2021-07-23 17:35:30|58.01|56.21|58.01|56.21|58.01|56.21|58.01|56.21|0
1627061750000|2021-07-23 17:35:50|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627061760000|2021-07-23 17:36:00|58.01|56.21|58.01|56.21|58.01|56.21|57.94|56.14|0
1627061780000|2021-07-23 17:36:20|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627061830000|2021-07-23 17:37:10|58.16|56.36|58.16|56.36|58.16|56.36|58.09|56.29|0
1627061860000|2021-07-23 17:37:40|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627061880000|2021-07-23 17:38:00|58.3|56.5|58.23|56.43|58.3|56.5|58.23|56.43|0
1627061890000|2021-07-23 17:38:10|58.16|56.36|58.08|56.28|58.16|56.36|58.08|56.28|0
1627061900000|2021-07-23 17:38:20|58.01|56.21|58.05|56.25|58.08|56.28|58.01|56.21|0
1627061910000|2021-07-23 17:38:30|58.08|56.28|58.08|56.28|58.08|56.28|58.01|56.21|0
1627061920000|2021-07-23 17:38:40|58.01|56.21|58.01|56.21|58.01|56.21|58.01|56.21|0
1627061930000|2021-07-23 17:38:50|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627061940000|2021-07-23 17:39:00|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627061960000|2021-07-23 17:39:20|57.79|55.99|57.86|56.06|57.86|56.06|57.79|55.99|0
1627061970000|2021-07-23 17:39:30|57.79|55.99|57.79|55.99|57.83|56.03|57.79|55.99|0
1627061980000|2021-07-23 17:39:40|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627062050000|2021-07-23 17:40:50|57.65|55.85|57.72|55.92|57.72|55.92|57.65|55.85|0
1627062060000|2021-07-23 17:41:00|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627062090000|2021-07-23 17:41:30|57.86|56.06|57.94|56.14|57.94|56.14|57.86|56.06|0
1627062100000|2021-07-23 17:41:40|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627062110000|2021-07-23 17:41:50|58.01|56.21|57.97|56.17|58.01|56.21|57.94|56.14|0
1627062120000|2021-07-23 17:42:00|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627062130000|2021-07-23 17:42:10|58.01|56.21|58.01|56.21|58.01|56.21|58.01|56.21|0
1627062140000|2021-07-23 17:42:20|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627062150000|2021-07-23 17:42:30|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627062190000|2021-07-23 17:43:10|57.79|55.99|57.86|56.06|57.86|56.06|57.79|55.99|0
1627062210000|2021-07-23 17:43:30|57.83|56.03|57.79|55.99|57.86|56.06|57.79|55.99|0
1627062220000|2021-07-23 17:43:40|57.86|56.06|57.86|56.06|57.86|56.06|57.79|55.99|0
1627062240000|2021-07-23 17:44:00|57.79|55.99|57.72|55.92|57.79|55.99|57.72|55.92|0
1627062260000|2021-07-23 17:44:20|57.68|55.88|57.64|55.84|57.68|55.88|57.64|55.84|0
1627062280000|2021-07-23 17:44:40|57.57|55.77|57.5|55.7|57.57|55.77|57.5|55.7|0
1627062290000|2021-07-23 17:44:50|57.43|55.63|57.5|55.7|57.5|55.7|57.43|55.63|0
1627062300000|2021-07-23 17:45:00|57.43|55.63|57.5|55.7|57.5|55.7|57.43|55.63|0
1627062320000|2021-07-23 17:45:20|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627062350000|2021-07-23 17:45:50|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627062360000|2021-07-23 17:46:00|57.61|55.81|57.5|55.7|57.61|55.81|57.5|55.7|0
1627062380000|2021-07-23 17:46:20|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627062400000|2021-07-23 17:46:40|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627062410000|2021-07-23 17:46:50|57.42|55.62|57.5|55.7|57.5|55.7|57.42|55.62|0
1627062420000|2021-07-23 17:47:00|57.42|55.62|57.35|55.55|57.42|55.62|57.35|55.55|0
1627062470000|2021-07-23 17:47:50|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627062490000|2021-07-23 17:48:10|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627062500000|2021-07-23 17:48:20|57.35|55.55|57.35|55.55|57.42|55.62|57.35|55.55|0
1627062520000|2021-07-23 17:48:40|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627062540000|2021-07-23 17:49:00|57.21|55.41|57.21|55.41|57.21|55.41|57.21|55.41|0
1627062550000|2021-07-23 17:49:10|57.06|55.26|56.99|55.19|57.06|55.26|56.99|55.19|0
1627062560000|2021-07-23 17:49:20|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627062590000|2021-07-23 17:49:50|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627062600000|2021-07-23 17:50:00|57.03|55.23|56.99|55.19|57.03|55.23|56.92|55.12|0
1627062610000|2021-07-23 17:50:10|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627062620000|2021-07-23 17:50:20|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1627062650000|2021-07-23 17:50:50|56.92|55.12|57.06|55.26|57.06|55.26|56.92|55.12|0
1627062660000|2021-07-23 17:51:00|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627062670000|2021-07-23 17:51:10|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627062690000|2021-07-23 17:51:30|57.28|55.48|57.2|55.4|57.28|55.48|57.2|55.4|0
1627062700000|2021-07-23 17:51:40|57.13|55.33|57.24|55.44|57.24|55.44|57.13|55.33|0
1627062710000|2021-07-23 17:51:50|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627062720000|2021-07-23 17:52:00|57.35|55.55|57.39|55.59|57.39|55.59|57.35|55.55|0
1627062730000|2021-07-23 17:52:10|57.42|55.62|57.42|55.62|57.49|55.69|57.42|55.62|0
1627062740000|2021-07-23 17:52:20|57.49|55.69|57.35|55.55|57.49|55.69|57.35|55.55|0
1627062750000|2021-07-23 17:52:30|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627062760000|2021-07-23 17:52:40|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627062780000|2021-07-23 17:53:00|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627062790000|2021-07-23 17:53:10|57.6|55.8|57.64|55.84|57.64|55.84|57.6|55.8|0
1627062800000|2021-07-23 17:53:20|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627062870000|2021-07-23 17:54:30|57.49|55.69|57.49|55.69|57.56|55.76|57.49|55.69|0
1627062890000|2021-07-23 17:54:50|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627062900000|2021-07-23 17:55:00|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627062920000|2021-07-23 17:55:20|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627062940000|2021-07-23 17:55:40|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627062950000|2021-07-23 17:55:50|57.42|55.62|57.35|55.55|57.42|55.62|57.35|55.55|0
1627062960000|2021-07-23 17:56:00|57.2|55.4|57.27|55.47|57.27|55.47|57.2|55.4|0
1627062980000|2021-07-23 17:56:20|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627062990000|2021-07-23 17:56:30|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627063010000|2021-07-23 17:56:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627063020000|2021-07-23 17:57:00|57.27|55.47|57.2|55.4|57.27|55.47|57.2|55.4|0
1627063030000|2021-07-23 17:57:10|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627063050000|2021-07-23 17:57:30|57.2|55.4|57.13|55.33|57.2|55.4|57.13|55.33|0
1627063060000|2021-07-23 17:57:40|57.2|55.4|57.2|55.4|57.2|55.4|57.13|55.33|0
1627063090000|2021-07-23 17:58:10|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627063100000|2021-07-23 17:58:20|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627063110000|2021-07-23 17:58:30|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627063120000|2021-07-23 17:58:40|57.2|55.4|57.34|55.54|57.34|55.54|57.2|55.4|0
1627063130000|2021-07-23 17:58:50|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627063150000|2021-07-23 17:59:10|57.34|55.54|57.42|55.62|57.42|55.62|57.34|55.54|0
1627063160000|2021-07-23 17:59:20|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627063170000|2021-07-23 17:59:30|57.27|55.47|57.42|55.62|57.42|55.62|57.27|55.47|0
1627063180000|2021-07-23 17:59:40|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627063190000|2021-07-23 17:59:50|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627063200000|2021-07-23 18:00:00|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627063210000|2021-07-23 18:00:10|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627063220000|2021-07-23 18:00:20|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627063250000|2021-07-23 18:00:50|57.71|55.91|57.78|55.98|57.85|56.05|57.71|55.91|0
1627063270000|2021-07-23 18:01:10|57.71|55.91|57.78|55.98|57.78|55.98|57.71|55.91|0
1627063290000|2021-07-23 18:01:30|57.85|56.05|57.78|55.98|57.85|56.05|57.78|55.98|0
1627063300000|2021-07-23 18:01:40|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627063350000|2021-07-23 18:02:30|57.92|56.12|58|56.2|58|56.2|57.92|56.12|0
1627063360000|2021-07-23 18:02:40|57.92|56.12|57.92|56.12|57.92|56.12|57.92|56.12|0
1627063370000|2021-07-23 18:02:50|58|56.2|57.92|56.12|58|56.2|57.92|56.12|0
1627063380000|2021-07-23 18:03:00|57.89|56.09|57.85|56.05|57.89|56.09|57.85|56.05|0
1627063390000|2021-07-23 18:03:10|57.92|56.12|57.92|56.12|58|56.2|57.92|56.12|0
1627063400000|2021-07-23 18:03:20|58|56.2|58|56.2|58|56.2|58|56.2|0
1627063410000|2021-07-23 18:03:30|57.96|56.16|58.07|56.27|58.07|56.27|57.96|56.16|0
1627063420000|2021-07-23 18:03:40|58|56.2|58.07|56.27|58.07|56.27|58|56.2|0
1627063430000|2021-07-23 18:03:50|58.03|56.23|58.07|56.27|58.07|56.27|58.03|56.23|0
1627063440000|2021-07-23 18:04:00|58|56.2|57.85|56.05|58|56.2|57.85|56.05|0
1627063450000|2021-07-23 18:04:10|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627063460000|2021-07-23 18:04:20|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627063470000|2021-07-23 18:04:30|57.78|55.98|57.85|56.05|57.85|56.05|57.78|55.98|0
1627063500000|2021-07-23 18:05:00|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627063510000|2021-07-23 18:05:10|57.7|55.9|57.78|55.98|57.78|55.98|57.7|55.9|0
1627063530000|2021-07-23 18:05:30|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627063550000|2021-07-23 18:05:50|57.78|55.98|57.85|56.05|57.85|56.05|57.78|55.98|0
1627063560000|2021-07-23 18:06:00|57.92|56.12|57.99|56.19|57.99|56.19|57.92|56.12|0
1627063570000|2021-07-23 18:06:10|58.07|56.27|58.07|56.27|58.07|56.27|58.07|56.27|0
1627063580000|2021-07-23 18:06:20|58.14|56.34|58.1|56.3|58.14|56.34|58.07|56.27|0
1627063590000|2021-07-23 18:06:30|58.07|56.27|58.07|56.27|58.07|56.27|58.07|56.27|0
1627063600000|2021-07-23 18:06:40|57.99|56.19|58.07|56.27|58.07|56.27|57.99|56.19|0
1627063610000|2021-07-23 18:06:50|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627063620000|2021-07-23 18:07:00|57.92|56.12|57.92|56.12|57.92|56.12|57.92|56.12|0
1627063630000|2021-07-23 18:07:10|57.99|56.19|57.92|56.12|57.99|56.19|57.92|56.12|0
1627063640000|2021-07-23 18:07:20|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627063650000|2021-07-23 18:07:30|57.77|55.97|57.77|55.97|57.85|56.05|57.77|55.97|0
1627063660000|2021-07-23 18:07:40|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627063670000|2021-07-23 18:07:50|57.63|55.83|57.7|55.9|57.7|55.9|57.63|55.83|0
1627063680000|2021-07-23 18:08:00|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627063690000|2021-07-23 18:08:10|57.56|55.76|57.48|55.68|57.56|55.76|57.48|55.68|0
1627063700000|2021-07-23 18:08:20|57.56|55.76|57.56|55.76|57.56|55.76|57.48|55.68|0
1627063730000|2021-07-23 18:08:50|57.55|55.75|57.55|55.75|57.55|55.75|57.55|55.75|0
1627063750000|2021-07-23 18:09:10|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627063770000|2021-07-23 18:09:30|57.41|55.61|57.26|55.46|57.41|55.61|57.26|55.46|0
1627063780000|2021-07-23 18:09:40|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627063790000|2021-07-23 18:09:50|57.41|55.61|57.34|55.54|57.41|55.61|57.34|55.54|0
1627063810000|2021-07-23 18:10:10|57.26|55.46|57.41|55.61|57.41|55.61|57.26|55.46|0
1627063820000|2021-07-23 18:10:20|57.34|55.54|57.48|55.68|57.48|55.68|57.34|55.54|0
1627063830000|2021-07-23 18:10:30|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627063840000|2021-07-23 18:10:40|57.48|55.68|57.48|55.68|57.52|55.72|57.48|55.68|0
1627063850000|2021-07-23 18:10:50|57.41|55.61|57.34|55.54|57.41|55.61|57.34|55.54|0
1627063860000|2021-07-23 18:11:00|57.26|55.46|57.34|55.54|57.34|55.54|57.26|55.46|0
1627063870000|2021-07-23 18:11:10|57.26|55.46|57.34|55.54|57.34|55.54|57.26|55.46|0
1627063880000|2021-07-23 18:11:20|57.41|55.61|57.34|55.54|57.41|55.61|57.34|55.54|0
1627063890000|2021-07-23 18:11:30|57.26|55.46|57.19|55.39|57.26|55.46|57.19|55.39|0
1627063900000|2021-07-23 18:11:40|57.12|55.32|57.19|55.39|57.19|55.39|57.12|55.32|0
1627063910000|2021-07-23 18:11:50|57.12|55.32|57.12|55.32|57.19|55.39|57.12|55.32|0
1627063920000|2021-07-23 18:12:00|57.05|55.25|57.12|55.32|57.12|55.32|57.05|55.25|0
1627063930000|2021-07-23 18:12:10|57.08|55.28|57.05|55.25|57.08|55.28|57.05|55.25|0
1627063940000|2021-07-23 18:12:20|56.97|55.17|56.97|55.17|56.97|55.17|56.9|55.1|0
1627063950000|2021-07-23 18:12:30|56.9|55.1|56.97|55.17|56.97|55.17|56.9|55.1|0
1627063960000|2021-07-23 18:12:40|57.05|55.25|57.05|55.25|57.05|55.25|57.05|55.25|0
1627063970000|2021-07-23 18:12:50|57.12|55.32|57.12|55.32|57.12|55.32|57.12|55.32|0
1627063980000|2021-07-23 18:13:00|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627063990000|2021-07-23 18:13:10|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627064000000|2021-07-23 18:13:20|57.33|55.53|57.33|55.53|57.33|55.53|57.33|55.53|0
1627064010000|2021-07-23 18:13:30|57.26|55.46|57.26|55.46|57.3|55.5|57.26|55.46|0
1627064030000|2021-07-23 18:13:50|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627064040000|2021-07-23 18:14:00|57.26|55.46|57.33|55.53|57.33|55.53|57.26|55.46|0
1627064050000|2021-07-23 18:14:10|57.26|55.46|57.33|55.53|57.33|55.53|57.26|55.46|0
1627064060000|2021-07-23 18:14:20|57.26|55.46|57.26|55.46|57.26|55.46|57.19|55.39|0
1627064070000|2021-07-23 18:14:30|57.23|55.43|57.33|55.53|57.33|55.53|57.23|55.43|0
1627064080000|2021-07-23 18:14:40|57.92|56.12|57.92|56.12|57.92|56.12|57.92|56.12|0
1627064100000|2021-07-23 18:15:00|58|56.2|57.92|56.12|58|56.2|57.92|56.12|0
1627064110000|2021-07-23 18:15:10|58|56.2|58.34|56.54|58.34|56.54|58|56.2|0
1627064120000|2021-07-23 18:15:20|58.27|56.47|58.34|56.54|58.34|56.54|58.27|56.47|0
1627064130000|2021-07-23 18:15:30|58.41|56.61|58.41|56.61|58.41|56.61|58.34|56.54|0
1627064140000|2021-07-23 18:15:40|58.34|56.54|58.34|56.54|58.38|56.58|58.34|56.54|0
1627064150000|2021-07-23 18:15:50|58.41|56.61|58.48|56.68|58.56|56.76|58.41|56.61|0
1627064160000|2021-07-23 18:16:00|58.56|56.76|58.48|56.68|58.56|56.76|58.48|56.68|0
1627064180000|2021-07-23 18:16:20|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627064200000|2021-07-23 18:16:40|58.48|56.68|58.41|56.61|58.48|56.68|58.41|56.61|0
1627064220000|2021-07-23 18:17:00|58.34|56.54|58.34|56.54|58.34|56.54|58.34|56.54|0
1627064230000|2021-07-23 18:17:10|58.41|56.61|58.41|56.61|58.41|56.61|58.34|56.54|0
1627064270000|2021-07-23 18:17:50|58.34|56.54|58.41|56.61|58.41|56.61|58.34|56.54|0
1627064280000|2021-07-23 18:18:00|58.34|56.54|58.34|56.54|58.34|56.54|58.34|56.54|0
1627064300000|2021-07-23 18:18:20|58.41|56.61|58.26|56.46|58.41|56.61|58.26|56.46|0
1627064310000|2021-07-23 18:18:30|58.19|56.39|58.19|56.39|58.19|56.39|58.19|56.39|0
1627064320000|2021-07-23 18:18:40|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1627064330000|2021-07-23 18:18:50|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1627064340000|2021-07-23 18:19:00|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1627064350000|2021-07-23 18:19:10|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1627064360000|2021-07-23 18:19:20|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1627064370000|2021-07-23 18:19:30|58.34|56.54|58.26|56.46|58.34|56.54|58.26|56.46|0
1627064380000|2021-07-23 18:19:40|58.34|56.54|58.41|56.61|58.41|56.61|58.34|56.54|0
1627064390000|2021-07-23 18:19:50|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627064400000|2021-07-23 18:20:00|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627064410000|2021-07-23 18:20:10|58.48|56.68|58.48|56.68|58.55|56.75|58.48|56.68|0
1627064430000|2021-07-23 18:20:30|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627064440000|2021-07-23 18:20:40|58.33|56.53|58.33|56.53|58.33|56.53|58.33|56.53|0
1627064450000|2021-07-23 18:20:50|58.41|56.61|58.41|56.61|58.41|56.61|58.33|56.53|0
1627064460000|2021-07-23 18:21:00|58.48|56.68|58.48|56.68|58.48|56.68|58.41|56.61|0
1627064470000|2021-07-23 18:21:10|58.41|56.61|58.33|56.53|58.41|56.61|58.33|56.53|0
1627064480000|2021-07-23 18:21:20|58.41|56.61|58.33|56.53|58.41|56.61|58.33|56.53|0
1627064490000|2021-07-23 18:21:30|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1627064500000|2021-07-23 18:21:40|58.33|56.53|58.41|56.61|58.41|56.61|58.33|56.53|0
1627064510000|2021-07-23 18:21:50|58.48|56.68|58.55|56.75|58.55|56.75|58.48|56.68|0
1627064520000|2021-07-23 18:22:00|58.48|56.68|58.55|56.75|58.55|56.75|58.48|56.68|0
1627064530000|2021-07-23 18:22:10|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627064550000|2021-07-23 18:22:30|58.55|56.75|58.55|56.75|58.63|56.83|58.55|56.75|0
1627064560000|2021-07-23 18:22:40|58.63|56.83|58.55|56.75|58.63|56.83|58.48|56.68|0
1627064570000|2021-07-23 18:22:50|58.48|56.68|58.48|56.68|58.52|56.72|58.48|56.68|0
1627064580000|2021-07-23 18:23:00|58.55|56.75|58.48|56.68|58.55|56.75|58.48|56.68|0
1627064600000|2021-07-23 18:23:20|58.41|56.61|58.48|56.68|58.48|56.68|58.41|56.61|0
1627064630000|2021-07-23 18:23:50|58.41|56.61|58.41|56.61|58.48|56.68|58.41|56.61|0
1627064640000|2021-07-23 18:24:00|58.44|56.64|58.48|56.68|58.48|56.68|58.44|56.64|0
1627064650000|2021-07-23 18:24:10|58.55|56.75|58.55|56.75|58.55|56.75|58.48|56.68|0
1627064670000|2021-07-23 18:24:30|58.62|56.82|58.52|56.72|58.62|56.82|58.52|56.72|0
1627064680000|2021-07-23 18:24:40|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627064710000|2021-07-23 18:25:10|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627064720000|2021-07-23 18:25:20|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627064730000|2021-07-23 18:25:30|58.52|56.72|58.52|56.72|58.55|56.75|58.52|56.72|0
1627064740000|2021-07-23 18:25:40|58.55|56.75|58.55|56.75|58.62|56.82|58.55|56.75|0
1627064770000|2021-07-23 18:26:10|58.48|56.68|58.55|56.75|58.55|56.75|58.48|56.68|0
1627064780000|2021-07-23 18:26:20|58.48|56.68|58.48|56.68|58.55|56.75|58.48|56.68|0
1627064790000|2021-07-23 18:26:30|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627064830000|2021-07-23 18:27:10|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627064840000|2021-07-23 18:27:20|58.55|56.75|58.48|56.68|58.55|56.75|58.48|56.68|0
1627064850000|2021-07-23 18:27:30|58.4|56.6|58.48|56.68|58.48|56.68|58.4|56.6|0
1627064860000|2021-07-23 18:27:40|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627064900000|2021-07-23 18:28:20|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627064910000|2021-07-23 18:28:30|58.69|56.89|58.62|56.82|58.69|56.89|58.62|56.82|0
1627064930000|2021-07-23 18:28:50|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627064940000|2021-07-23 18:29:00|58.62|56.82|58.69|56.89|58.69|56.89|58.62|56.82|0
1627064950000|2021-07-23 18:29:10|58.73|56.93|58.69|56.89|58.73|56.93|58.69|56.89|0
1627064960000|2021-07-23 18:29:20|58.73|56.93|58.62|56.82|58.77|56.97|58.62|56.82|0
1627064970000|2021-07-23 18:29:30|58.55|56.75|58.69|56.89|58.69|56.89|58.55|56.75|0
1627064980000|2021-07-23 18:29:40|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627065010000|2021-07-23 18:30:10|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627065030000|2021-07-23 18:30:30|58.62|56.82|58.62|56.82|58.62|56.82|58.55|56.75|0
1627065050000|2021-07-23 18:30:50|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627065070000|2021-07-23 18:31:10|58.62|56.82|58.62|56.82|58.69|56.89|58.62|56.82|0
1627065080000|2021-07-23 18:31:20|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627065110000|2021-07-23 18:31:50|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627065130000|2021-07-23 18:32:10|58.84|57.04|58.84|57.04|58.84|57.04|58.84|57.04|0
1627065140000|2021-07-23 18:32:20|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627065150000|2021-07-23 18:32:30|58.69|56.89|58.77|56.97|58.77|56.97|58.69|56.89|0
1627065160000|2021-07-23 18:32:40|58.69|56.89|58.76|56.96|58.77|56.97|58.69|56.89|0
1627065180000|2021-07-23 18:33:00|58.73|56.93|58.76|56.96|58.76|56.96|58.73|56.93|0
1627065240000|2021-07-23 18:34:00|58.84|57.04|58.91|57.11|58.91|57.11|58.84|57.04|0
1627065260000|2021-07-23 18:34:20|58.84|57.04|58.91|57.11|58.91|57.11|58.84|57.04|0
1627065280000|2021-07-23 18:34:40|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627065290000|2021-07-23 18:34:50|58.91|57.11|58.84|57.04|58.91|57.11|58.84|57.04|0
1627065310000|2021-07-23 18:35:10|58.91|57.11|58.91|57.11|58.91|57.11|58.91|57.11|0
1627065330000|2021-07-23 18:35:30|58.98|57.18|58.91|57.11|58.98|57.18|58.91|57.11|0
1627065390000|2021-07-23 18:36:30|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627065410000|2021-07-23 18:36:50|58.95|57.15|58.91|57.11|58.95|57.15|58.91|57.11|0
1627065420000|2021-07-23 18:37:00|58.84|57.04|58.91|57.11|58.91|57.11|58.84|57.04|0
1627065430000|2021-07-23 18:37:10|58.84|57.04|58.84|57.04|58.84|57.04|58.84|57.04|0
1627065450000|2021-07-23 18:37:30|58.76|56.96|58.76|56.96|58.76|56.96|58.76|56.96|0
1627065460000|2021-07-23 18:37:40|58.69|56.89|58.62|56.82|58.69|56.89|58.62|56.82|0
1627065470000|2021-07-23 18:37:50|58.54|56.74|58.54|56.74|58.62|56.82|58.54|56.74|0
1627065500000|2021-07-23 18:38:20|58.51|56.71|58.47|56.67|58.51|56.71|58.47|56.67|0
1627065520000|2021-07-23 18:38:40|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627065530000|2021-07-23 18:38:50|58.25|56.45|58.32|56.52|58.32|56.52|58.25|56.45|0
1627065600000|2021-07-23 18:40:00|58.36|56.56|58.54|56.74|58.54|56.74|58.36|56.56|0
1627065610000|2021-07-23 18:40:10|58.61|56.81|58.69|56.89|58.69|56.89|58.61|56.81|0
1627065630000|2021-07-23 18:40:30|58.76|56.96|58.76|56.96|58.76|56.96|58.76|56.96|0
1627065640000|2021-07-23 18:40:40|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627065650000|2021-07-23 18:40:50|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1627065670000|2021-07-23 18:41:10|58.69|56.89|58.61|56.81|58.69|56.89|58.54|56.74|0
1627065680000|2021-07-23 18:41:20|58.69|56.89|58.76|56.96|58.76|56.96|58.69|56.89|0
1627065690000|2021-07-23 18:41:30|58.72|56.92|58.69|56.89|58.72|56.92|58.69|56.89|0
1627065710000|2021-07-23 18:41:50|58.65|56.85|58.61|56.81|58.69|56.89|58.61|56.81|0
1627065720000|2021-07-23 18:42:00|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627065730000|2021-07-23 18:42:10|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1627065740000|2021-07-23 18:42:20|58.69|56.89|58.76|56.96|58.76|56.96|58.69|56.89|0
1627065750000|2021-07-23 18:42:30|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627065760000|2021-07-23 18:42:40|58.61|56.81|58.69|56.89|58.69|56.89|58.61|56.81|0
1627065790000|2021-07-23 18:43:10|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627065820000|2021-07-23 18:43:40|58.76|56.96|58.76|56.96|58.76|56.96|58.76|56.96|0
1627065840000|2021-07-23 18:44:00|58.83|57.03|58.83|57.03|58.83|57.03|58.83|57.03|0
1627065850000|2021-07-23 18:44:10|58.76|56.96|58.68|56.88|58.76|56.96|58.68|56.88|0
1627065860000|2021-07-23 18:44:20|58.61|56.81|58.54|56.74|58.61|56.81|58.54|56.74|0
1627065870000|2021-07-23 18:44:30|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1627065900000|2021-07-23 18:45:00|58.54|56.74|58.54|56.74|58.61|56.81|58.54|56.74|0
1627065910000|2021-07-23 18:45:10|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1627065920000|2021-07-23 18:45:20|56.77|54.97|56.77|54.97|56.77|54.97|56.77|54.97|0
1627065940000|2021-07-23 18:45:40|56.84|55.04|56.84|55.04|56.84|55.04|56.84|55.04|0
1627065950000|2021-07-23 18:45:50|56.91|55.11|56.98|55.18|56.98|55.18|56.91|55.11|0
1627065960000|2021-07-23 18:46:00|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627065980000|2021-07-23 18:46:20|56.98|55.18|56.91|55.11|56.98|55.18|56.91|55.11|0
1627065990000|2021-07-23 18:46:30|56.98|55.18|56.98|55.18|56.98|55.18|56.91|55.11|0
1627066000000|2021-07-23 18:46:40|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1627066010000|2021-07-23 18:46:50|56.98|55.18|56.98|55.18|56.98|55.18|56.98|55.18|0
1627066020000|2021-07-23 18:47:00|57.57|55.77|57.65|55.85|57.65|55.85|57.57|55.77|0
1627066050000|2021-07-23 18:47:30|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627066060000|2021-07-23 18:47:40|57.61|55.81|57.57|55.77|57.65|55.85|57.57|55.77|0
1627066090000|2021-07-23 18:48:10|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627066100000|2021-07-23 18:48:20|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627066110000|2021-07-23 18:48:30|57.57|55.77|57.57|55.77|57.57|55.77|57.5|55.7|0
1627066130000|2021-07-23 18:48:50|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1627066140000|2021-07-23 18:49:00|57.57|55.77|57.65|55.85|57.65|55.85|57.57|55.77|0
1627066150000|2021-07-23 18:49:10|57.57|55.77|57.57|55.77|57.65|55.85|57.57|55.77|0
1627066160000|2021-07-23 18:49:20|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627066170000|2021-07-23 18:49:30|57.5|55.7|57.5|55.7|57.57|55.77|57.5|55.7|0
1627066200000|2021-07-23 18:50:00|57.43|55.63|57.43|55.63|57.43|55.63|57.43|55.63|0
1627066210000|2021-07-23 18:50:10|57.5|55.7|57.43|55.63|57.5|55.7|57.43|55.63|0
1627066220000|2021-07-23 18:50:20|57.35|55.55|57.43|55.63|57.43|55.63|57.35|55.55|0
1627066230000|2021-07-23 18:50:30|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627066250000|2021-07-23 18:50:50|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627066260000|2021-07-23 18:51:00|57.35|55.55|57.39|55.59|57.39|55.59|57.35|55.55|0
1627066270000|2021-07-23 18:51:10|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627066280000|2021-07-23 18:51:20|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627066300000|2021-07-23 18:51:40|57.35|55.55|57.35|55.55|57.43|55.63|57.35|55.55|0
1627066310000|2021-07-23 18:51:50|57.43|55.63|57.43|55.63|57.43|55.63|57.43|55.63|0
1627066320000|2021-07-23 18:52:00|57.5|55.7|57.43|55.63|57.5|55.7|57.43|55.63|0
1627066330000|2021-07-23 18:52:10|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066340000|2021-07-23 18:52:20|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627066350000|2021-07-23 18:52:30|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627066360000|2021-07-23 18:52:40|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066370000|2021-07-23 18:52:50|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627066390000|2021-07-23 18:53:10|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066400000|2021-07-23 18:53:20|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627066410000|2021-07-23 18:53:30|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627066420000|2021-07-23 18:53:40|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627066430000|2021-07-23 18:53:50|57.75|55.95|57.79|55.99|57.79|55.99|57.75|55.95|0
1627066440000|2021-07-23 18:54:00|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627066450000|2021-07-23 18:54:10|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627066480000|2021-07-23 18:54:40|57.68|55.88|57.64|55.84|57.68|55.88|57.64|55.84|0
1627066500000|2021-07-23 18:55:00|57.57|55.77|57.71|55.91|57.71|55.91|57.57|55.77|0
1627066530000|2021-07-23 18:55:30|57.64|55.84|57.71|55.91|57.71|55.91|57.64|55.84|0
1627066550000|2021-07-23 18:55:50|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627066560000|2021-07-23 18:56:00|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627066570000|2021-07-23 18:56:10|57.71|55.91|57.57|55.77|57.71|55.91|57.57|55.77|0
1627066590000|2021-07-23 18:56:30|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627066600000|2021-07-23 18:56:40|57.71|55.91|57.64|55.84|57.71|55.91|57.64|55.84|0
1627066610000|2021-07-23 18:56:50|57.57|55.77|57.64|55.84|57.64|55.84|57.57|55.77|0
1627066630000|2021-07-23 18:57:10|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627066640000|2021-07-23 18:57:20|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627066650000|2021-07-23 18:57:30|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066660000|2021-07-23 18:57:40|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627066670000|2021-07-23 18:57:50|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627066690000|2021-07-23 18:58:10|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627066700000|2021-07-23 18:58:20|57.39|55.59|57.35|55.55|57.42|55.62|57.35|55.55|0
1627066710000|2021-07-23 18:58:30|57.42|55.62|57.42|55.62|57.49|55.69|57.42|55.62|0
1627066730000|2021-07-23 18:58:50|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627066740000|2021-07-23 18:59:00|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066750000|2021-07-23 18:59:10|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627066780000|2021-07-23 18:59:40|57.42|55.62|57.49|55.69|57.49|55.69|57.42|55.62|0
1627066790000|2021-07-23 18:59:50|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066800000|2021-07-23 19:00:00|57.35|55.55|57.35|55.55|57.42|55.62|57.35|55.55|0
1627066810000|2021-07-23 19:00:10|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627066820000|2021-07-23 19:00:20|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627066840000|2021-07-23 19:00:40|57.27|55.47|57.35|55.55|57.35|55.55|57.27|55.47|0
1627066850000|2021-07-23 19:00:50|57.27|55.47|57.35|55.55|57.35|55.55|57.27|55.47|0
1627066860000|2021-07-23 19:01:00|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066870000|2021-07-23 19:01:10|57.35|55.55|57.35|55.55|57.42|55.62|57.35|55.55|0
1627066880000|2021-07-23 19:01:20|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627066890000|2021-07-23 19:01:30|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627066900000|2021-07-23 19:01:40|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627066910000|2021-07-23 19:01:50|57.64|55.84|57.71|55.91|57.71|55.91|57.64|55.84|0
1627066920000|2021-07-23 19:02:00|57.64|55.84|57.64|55.84|57.71|55.91|57.64|55.84|0
1627066930000|2021-07-23 19:02:10|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627066940000|2021-07-23 19:02:20|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627066950000|2021-07-23 19:02:30|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627066960000|2021-07-23 19:02:40|57.78|55.98|57.86|56.06|57.86|56.06|57.78|55.98|0
1627066970000|2021-07-23 19:02:50|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067010000|2021-07-23 19:03:30|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067020000|2021-07-23 19:03:40|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627067030000|2021-07-23 19:03:50|57.85|56.05|57.85|56.05|57.85|56.05|57.78|55.98|0
1627067050000|2021-07-23 19:04:10|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067060000|2021-07-23 19:04:20|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067070000|2021-07-23 19:04:30|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067080000|2021-07-23 19:04:40|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067100000|2021-07-23 19:05:00|57.93|56.13|57.85|56.05|57.93|56.13|57.85|56.05|0
1627067110000|2021-07-23 19:05:10|57.93|56.13|57.85|56.05|57.93|56.13|57.85|56.05|0
1627067120000|2021-07-23 19:05:20|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067130000|2021-07-23 19:05:30|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067140000|2021-07-23 19:05:40|57.93|56.13|57.93|56.13|57.93|56.13|57.85|56.05|0
1627067150000|2021-07-23 19:05:50|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067160000|2021-07-23 19:06:00|57.78|55.98|57.85|56.05|57.85|56.05|57.78|55.98|0
1627067170000|2021-07-23 19:06:10|57.78|55.98|57.85|56.05|57.85|56.05|57.78|55.98|0
1627067190000|2021-07-23 19:06:30|57.89|56.09|57.93|56.13|57.93|56.13|57.89|56.09|0
1627067210000|2021-07-23 19:06:50|58|56.2|58|56.2|58|56.2|58|56.2|0
1627067230000|2021-07-23 19:07:10|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067240000|2021-07-23 19:07:20|58|56.2|58|56.2|58|56.2|58|56.2|0
1627067250000|2021-07-23 19:07:30|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627067260000|2021-07-23 19:07:40|57.89|56.09|57.93|56.13|57.93|56.13|57.89|56.09|0
1627067280000|2021-07-23 19:08:00|58|56.2|57.93|56.13|58|56.2|57.93|56.13|0
1627067290000|2021-07-23 19:08:10|58|56.2|58|56.2|58|56.2|58|56.2|0
1627067340000|2021-07-23 19:09:00|57.92|56.12|58|56.2|58|56.2|57.92|56.12|0
1627067360000|2021-07-23 19:09:20|58.29|56.49|58.14|56.34|58.29|56.49|58.14|56.34|0
1627067370000|2021-07-23 19:09:30|58.22|56.42|58.22|56.42|58.22|56.42|58.22|56.42|0
1627067380000|2021-07-23 19:09:40|58.07|56.27|58.07|56.27|58.14|56.34|58.07|56.27|0
1627067390000|2021-07-23 19:09:50|58.14|56.34|58|56.2|58.14|56.34|58|56.2|0
1627067400000|2021-07-23 19:10:00|57.92|56.12|57.92|56.12|57.92|56.12|57.85|56.05|0
1627067410000|2021-07-23 19:10:10|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627067420000|2021-07-23 19:10:20|57.92|56.12|57.92|56.12|58|56.2|57.92|56.12|0
1627067430000|2021-07-23 19:10:30|58|56.2|58|56.2|58|56.2|58|56.2|0
1627067460000|2021-07-23 19:11:00|58.07|56.27|58.22|56.42|58.22|56.42|58.07|56.27|0
1627067490000|2021-07-23 19:11:30|58.29|56.49|58.29|56.49|58.29|56.49|58.22|56.42|0
1627067500000|2021-07-23 19:11:40|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627067510000|2021-07-23 19:11:50|58.44|56.64|58.44|56.64|58.44|56.64|58.36|56.56|0
1627067520000|2021-07-23 19:12:00|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627067530000|2021-07-23 19:12:10|58.44|56.64|58.44|56.64|58.44|56.64|58.44|56.64|0
1627067540000|2021-07-23 19:12:20|58.51|56.71|58.44|56.64|58.51|56.71|58.44|56.64|0
1627067550000|2021-07-23 19:12:30|58.51|56.71|58.58|56.78|58.58|56.78|58.51|56.71|0
1627067560000|2021-07-23 19:12:40|58.51|56.71|58.66|56.86|58.66|56.86|58.51|56.71|0
1627067570000|2021-07-23 19:12:50|58.51|56.71|58.51|56.71|58.51|56.71|58.51|56.71|0
1627067580000|2021-07-23 19:13:00|58.58|56.78|58.51|56.71|58.58|56.78|58.51|56.71|0
1627067590000|2021-07-23 19:13:10|58.47|56.67|58.44|56.64|58.51|56.71|58.44|56.64|0
1627067600000|2021-07-23 19:13:20|58.51|56.71|58.73|56.93|58.73|56.93|58.51|56.71|0
1627067610000|2021-07-23 19:13:30|58.66|56.86|58.73|56.93|58.73|56.93|58.66|56.86|0
1627067630000|2021-07-23 19:13:50|58.66|56.86|58.8|57|58.8|57|58.66|56.86|0
1627067640000|2021-07-23 19:14:00|58.73|56.93|58.8|57|58.8|57|58.73|56.93|0
1627067650000|2021-07-23 19:14:10|58.73|56.93|58.8|57|58.8|57|58.73|56.93|0
1627067660000|2021-07-23 19:14:20|58.88|57.08|58.88|57.08|58.95|57.15|58.88|57.08|0
1627067670000|2021-07-23 19:14:30|58.95|57.15|59.03|57.23|59.03|57.23|58.95|57.15|0
1627067680000|2021-07-23 19:14:40|58.95|57.15|58.88|57.08|58.95|57.15|58.88|57.08|0
1627067690000|2021-07-23 19:14:50|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1627067700000|2021-07-23 19:15:00|58.88|57.08|58.88|57.08|58.88|57.08|58.88|57.08|0
1627067710000|2021-07-23 19:15:10|58.95|57.15|58.88|57.08|58.95|57.15|58.88|57.08|0
1627067720000|2021-07-23 19:15:20|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1627067730000|2021-07-23 19:15:30|59.03|57.23|59.03|57.23|59.03|57.23|59.03|57.23|0
1627067740000|2021-07-23 19:15:40|58.99|57.19|58.92|57.12|59.03|57.23|58.92|57.12|0
1627067750000|2021-07-23 19:15:50|58.95|57.15|58.95|57.15|58.95|57.15|58.92|57.12|0
1627067760000|2021-07-23 19:16:00|58.88|57.08|58.88|57.08|58.88|57.08|58.88|57.08|0
1627067770000|2021-07-23 19:16:10|58.8|57|58.8|57|58.8|57|58.8|57|0
1627067780000|2021-07-23 19:16:20|58.73|56.93|58.73|56.93|58.73|56.93|58.73|56.93|0
1627067790000|2021-07-23 19:16:30|58.65|56.85|58.51|56.71|58.65|56.85|58.51|56.71|0
1627067800000|2021-07-23 19:16:40|58.58|56.78|58.65|56.85|58.65|56.85|58.58|56.78|0
1627067810000|2021-07-23 19:16:50|58.73|56.93|58.65|56.85|58.73|56.93|58.65|56.85|0
1627067820000|2021-07-23 19:17:00|58.73|56.93|58.73|56.93|58.73|56.93|58.73|56.93|0
1627067830000|2021-07-23 19:17:10|58.65|56.85|58.73|56.93|58.73|56.93|58.65|56.85|0
1627067840000|2021-07-23 19:17:20|58.65|56.85|58.65|56.85|58.73|56.93|58.65|56.85|0
1627067850000|2021-07-23 19:17:30|58.58|56.78|58.58|56.78|58.65|56.85|58.58|56.78|0
1627067870000|2021-07-23 19:17:50|58.51|56.71|58.43|56.63|58.51|56.71|58.43|56.63|0
1627067880000|2021-07-23 19:18:00|58.51|56.71|58.43|56.63|58.51|56.71|58.43|56.63|0
1627067910000|2021-07-23 19:18:30|58.51|56.71|58.58|56.78|58.58|56.78|58.51|56.71|0
1627067930000|2021-07-23 19:18:50|58.51|56.71|58.43|56.63|58.51|56.71|58.43|56.63|0
1627067940000|2021-07-23 19:19:00|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627067950000|2021-07-23 19:19:10|58.28|56.48|58.21|56.41|58.28|56.48|58.21|56.41|0
1627067960000|2021-07-23 19:19:20|58.14|56.34|58.21|56.41|58.21|56.41|58.14|56.34|0
1627067980000|2021-07-23 19:19:40|58.14|56.34|58.14|56.34|58.14|56.34|58.14|56.34|0
1627068000000|2021-07-23 19:20:00|58.1|56.3|58.14|56.34|58.14|56.34|58.1|56.3|0
1627068010000|2021-07-23 19:20:10|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627068020000|2021-07-23 19:20:20|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627068030000|2021-07-23 19:20:30|58.06|56.26|58.14|56.34|58.14|56.34|58.06|56.26|0
1627068040000|2021-07-23 19:20:40|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627068050000|2021-07-23 19:20:50|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627068060000|2021-07-23 19:21:00|57.99|56.19|57.92|56.12|58.06|56.26|57.92|56.12|0
1627068070000|2021-07-23 19:21:10|57.99|56.19|58.14|56.34|58.14|56.34|57.99|56.19|0
1627068080000|2021-07-23 19:21:20|58.21|56.41|58.21|56.41|58.21|56.41|58.21|56.41|0
1627068100000|2021-07-23 19:21:40|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627068110000|2021-07-23 19:21:50|58.36|56.56|58.28|56.48|58.36|56.56|58.28|56.48|0
1627068120000|2021-07-23 19:22:00|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627068130000|2021-07-23 19:22:10|58.43|56.63|58.43|56.63|58.43|56.63|58.36|56.56|0
1627068140000|2021-07-23 19:22:20|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627068150000|2021-07-23 19:22:30|58.65|56.85|58.58|56.78|58.65|56.85|58.58|56.78|0
1627068160000|2021-07-23 19:22:40|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627068170000|2021-07-23 19:22:50|58.65|56.85|58.65|56.85|58.65|56.85|58.65|56.85|0
1627068180000|2021-07-23 19:23:00|58.72|56.92|58.58|56.78|58.72|56.92|58.58|56.78|0
1627068190000|2021-07-23 19:23:10|58.5|56.7|58.5|56.7|58.5|56.7|58.43|56.63|0
1627068200000|2021-07-23 19:23:20|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627068210000|2021-07-23 19:23:30|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627068250000|2021-07-23 19:24:10|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627068270000|2021-07-23 19:24:30|58.35|56.55|58.28|56.48|58.35|56.55|58.28|56.48|0
1627068280000|2021-07-23 19:24:40|58.35|56.55|58.35|56.55|58.35|56.55|58.32|56.52|0
1627068290000|2021-07-23 19:24:50|58.32|56.52|58.35|56.55|58.35|56.55|58.32|56.52|0
1627068300000|2021-07-23 19:25:00|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627068310000|2021-07-23 19:25:10|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627068320000|2021-07-23 19:25:20|58.58|56.78|58.5|56.7|58.58|56.78|58.5|56.7|0
1627068330000|2021-07-23 19:25:30|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627068340000|2021-07-23 19:25:40|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627068350000|2021-07-23 19:25:50|58.57|56.77|58.57|56.77|58.65|56.85|58.57|56.77|0
1627068360000|2021-07-23 19:26:00|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627068370000|2021-07-23 19:26:10|58.43|56.63|58.5|56.7|58.5|56.7|58.43|56.63|0
1627068380000|2021-07-23 19:26:20|58.57|56.77|58.5|56.7|58.57|56.77|58.5|56.7|0
1627068390000|2021-07-23 19:26:30|58.43|56.63|58.54|56.74|58.54|56.74|58.43|56.63|0
1627068400000|2021-07-23 19:26:40|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627068410000|2021-07-23 19:26:50|58.54|56.74|58.5|56.7|58.54|56.74|58.5|56.7|0
1627068420000|2021-07-23 19:27:00|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627068430000|2021-07-23 19:27:10|58.5|56.7|58.43|56.63|58.5|56.7|58.43|56.63|0
1627068440000|2021-07-23 19:27:20|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627068450000|2021-07-23 19:27:30|58.43|56.63|58.5|56.7|58.5|56.7|58.43|56.63|0
1627068460000|2021-07-23 19:27:40|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627068470000|2021-07-23 19:27:50|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627068480000|2021-07-23 19:28:00|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627068490000|2021-07-23 19:28:10|58.35|56.55|58.43|56.63|58.43|56.63|58.35|56.55|0
1627068500000|2021-07-23 19:28:20|58.35|56.55|58.35|56.55|58.43|56.63|58.35|56.55|0
1627068510000|2021-07-23 19:28:30|58.28|56.48|58.35|56.55|58.35|56.55|58.28|56.48|0
1627068520000|2021-07-23 19:28:40|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627068530000|2021-07-23 19:28:50|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627068540000|2021-07-23 19:29:00|58.13|56.33|58.06|56.26|58.13|56.33|58.06|56.26|0
1627068560000|2021-07-23 19:29:20|57.98|56.18|57.91|56.11|57.98|56.18|57.91|56.11|0
1627068570000|2021-07-23 19:29:30|57.84|56.04|57.91|56.11|57.91|56.11|57.84|56.04|0
1627068580000|2021-07-23 19:29:40|57.84|56.04|57.84|56.04|57.84|56.04|57.84|56.04|0
1627068590000|2021-07-23 19:29:50|57.77|55.97|57.76|55.96|57.84|56.04|57.76|55.96|0
1627068600000|2021-07-23 19:30:00|57.84|56.04|57.76|55.96|57.84|56.04|57.76|55.96|0
1627068610000|2021-07-23 19:30:10|57.69|55.89|57.55|55.75|57.69|55.89|57.55|55.75|0
1627068620000|2021-07-23 19:30:20|57.47|55.67|57.47|55.67|57.62|55.82|57.47|55.67|0
1627068630000|2021-07-23 19:30:30|57.62|55.82|57.55|55.75|57.62|55.82|57.55|55.75|0
1627068640000|2021-07-23 19:30:40|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627068650000|2021-07-23 19:30:50|57.55|55.75|57.55|55.75|57.62|55.82|57.55|55.75|0
1627068660000|2021-07-23 19:31:00|57.62|55.82|57.55|55.75|57.66|55.86|57.55|55.75|0
1627068670000|2021-07-23 19:31:10|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627068680000|2021-07-23 19:31:20|57.55|55.75|57.55|55.75|57.55|55.75|57.55|55.75|0
1627068690000|2021-07-23 19:31:30|57.62|55.82|57.47|55.67|57.62|55.82|57.47|55.67|0
1627068700000|2021-07-23 19:31:40|57.55|55.75|57.55|55.75|57.55|55.75|57.55|55.75|0
1627068710000|2021-07-23 19:31:50|57.47|55.67|57.25|55.45|57.47|55.67|57.25|55.45|0
1627068720000|2021-07-23 19:32:00|57.33|55.53|57.33|55.53|57.33|55.53|57.25|55.45|0
1627068730000|2021-07-23 19:32:10|57.4|55.6|57.47|55.67|57.47|55.67|57.4|55.6|0
1627068750000|2021-07-23 19:32:30|57.54|55.74|57.54|55.74|57.54|55.74|57.54|55.74|0
1627068760000|2021-07-23 19:32:40|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627068770000|2021-07-23 19:32:50|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627068780000|2021-07-23 19:33:00|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627068790000|2021-07-23 19:33:10|57.54|55.74|57.54|55.74|57.54|55.74|57.47|55.67|0
1627068800000|2021-07-23 19:33:20|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627068810000|2021-07-23 19:33:30|57.4|55.6|57.4|55.6|57.4|55.6|57.4|55.6|0
1627068830000|2021-07-23 19:33:50|57.33|55.53|57.33|55.53|57.33|55.53|57.33|55.53|0
1627068840000|2021-07-23 19:34:00|57.4|55.6|57.33|55.53|57.4|55.6|57.33|55.53|0
1627068850000|2021-07-23 19:34:10|57.25|55.45|57.25|55.45|57.25|55.45|57.25|55.45|0
1627068860000|2021-07-23 19:34:20|57.18|55.38|57.18|55.38|57.18|55.38|57.18|55.38|0
1627068870000|2021-07-23 19:34:30|57.11|55.31|57.04|55.24|57.11|55.31|57.04|55.24|0
1627068880000|2021-07-23 19:34:40|56.96|55.16|57.04|55.24|57.04|55.24|56.96|55.16|0
1627068890000|2021-07-23 19:34:50|56.96|55.16|57.04|55.24|57.04|55.24|56.96|55.16|0
1627068900000|2021-07-23 19:35:00|57.11|55.31|56.96|55.16|57.11|55.31|56.96|55.16|0
1627068910000|2021-07-23 19:35:10|57.04|55.24|57.04|55.24|57.04|55.24|56.96|55.16|0
1627068920000|2021-07-23 19:35:20|57.11|55.31|57.04|55.24|57.11|55.31|57.04|55.24|0
1627068930000|2021-07-23 19:35:30|57.03|55.23|57.03|55.23|57.03|55.23|57.03|55.23|0
1627068940000|2021-07-23 19:35:40|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627068960000|2021-07-23 19:36:00|56.89|55.09|56.89|55.09|56.96|55.16|56.89|55.09|0
1627068980000|2021-07-23 19:36:20|56.82|55.02|56.86|55.06|56.86|55.06|56.82|55.02|0
1627068990000|2021-07-23 19:36:30|56.82|55.02|56.82|55.02|56.89|55.09|56.82|55.02|0
1627069000000|2021-07-23 19:36:40|56.89|55.09|56.89|55.09|56.89|55.09|56.89|55.09|0
1627069010000|2021-07-23 19:36:50|56.82|55.02|56.82|55.02|56.82|55.02|56.82|55.02|0
1627069020000|2021-07-23 19:37:00|56.89|55.09|56.89|55.09|56.89|55.09|56.89|55.09|0
1627069030000|2021-07-23 19:37:10|56.82|55.02|56.82|55.02|56.82|55.02|56.82|55.02|0
1627069040000|2021-07-23 19:37:20|56.75|54.95|56.67|54.87|56.75|54.95|56.67|54.87|0
1627069050000|2021-07-23 19:37:30|56.53|54.73|56.53|54.73|56.53|54.73|56.46|54.66|0
1627069060000|2021-07-23 19:37:40|56.46|54.66|56.46|54.66|56.46|54.66|56.46|54.66|0
1627069070000|2021-07-23 19:37:50|56.53|54.73|56.53|54.73|56.53|54.73|56.53|54.73|0
1627069080000|2021-07-23 19:38:00|56.46|54.66|56.39|54.59|56.46|54.66|56.39|54.59|0
1627069090000|2021-07-23 19:38:10|56.31|54.51|56.31|54.51|56.39|54.59|56.31|54.51|0
1627069110000|2021-07-23 19:38:30|56.24|54.44|56.24|54.44|56.24|54.44|56.17|54.37|0
1627069120000|2021-07-23 19:38:40|56.17|54.37|56.1|54.3|56.17|54.37|56.1|54.3|0
1627069130000|2021-07-23 19:38:50|56.17|54.37|56.1|54.3|56.17|54.37|56.1|54.3|0
1627069140000|2021-07-23 19:39:00|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627069150000|2021-07-23 19:39:10|56.03|54.23|57.43|55.63|57.43|55.63|56.03|54.23|0
1627069160000|2021-07-23 19:39:20|57.36|55.56|56.78|54.98|57.36|55.56|56.78|54.98|0
1627069170000|2021-07-23 19:39:30|56.7|54.9|56.78|54.98|56.78|54.98|56.7|54.9|0
1627069180000|2021-07-23 19:39:40|56.85|55.05|56.85|55.05|56.85|55.05|56.85|55.05|0
1627069200000|2021-07-23 19:40:00|56.92|55.12|57.06|55.26|57.06|55.26|56.92|55.12|0
1627069210000|2021-07-23 19:40:10|57.13|55.33|57.13|55.33|57.13|55.33|57.06|55.26|0
1627069220000|2021-07-23 19:40:20|57.06|55.26|56.99|55.19|57.06|55.26|56.92|55.12|0
1627069230000|2021-07-23 19:40:30|56.92|55.12|56.92|55.12|56.92|55.12|56.92|55.12|0
1627069240000|2021-07-23 19:40:40|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1627069250000|2021-07-23 19:40:50|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627069260000|2021-07-23 19:41:00|56.92|55.12|56.92|55.12|56.99|55.19|56.92|55.12|0
1627069270000|2021-07-23 19:41:10|56.85|55.05|56.85|55.05|56.85|55.05|56.85|55.05|0
1627069280000|2021-07-23 19:41:20|56.77|54.97|56.77|54.97|56.77|54.97|56.77|54.97|0
1627069290000|2021-07-23 19:41:30|56.85|55.05|56.77|54.97|56.85|55.05|56.77|54.97|0
1627069300000|2021-07-23 19:41:40|56.85|55.05|56.92|55.12|56.92|55.12|56.85|55.05|0
1627069310000|2021-07-23 19:41:50|56.85|55.05|56.92|55.12|56.92|55.12|56.85|55.05|0
1627069320000|2021-07-23 19:42:00|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1627069330000|2021-07-23 19:42:10|56.92|55.12|56.85|55.05|56.92|55.12|56.81|55.01|0
1627069340000|2021-07-23 19:42:20|56.77|54.97|56.92|55.12|56.92|55.12|56.77|54.97|0
1627069350000|2021-07-23 19:42:30|56.99|55.19|57.06|55.26|57.06|55.26|56.99|55.19|0
1627069360000|2021-07-23 19:42:40|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627069370000|2021-07-23 19:42:50|57.2|55.4|57.28|55.48|57.28|55.48|57.2|55.4|0
1627069380000|2021-07-23 19:43:00|57.35|55.55|57.28|55.48|57.35|55.55|57.28|55.48|0
1627069390000|2021-07-23 19:43:10|57.13|55.33|57.2|55.4|57.28|55.48|57.13|55.33|0
1627069400000|2021-07-23 19:43:20|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627069410000|2021-07-23 19:43:30|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627069420000|2021-07-23 19:43:40|57.13|55.33|57.1|55.3|57.2|55.4|57.1|55.3|0
1627069430000|2021-07-23 19:43:50|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627069440000|2021-07-23 19:44:00|56.99|55.19|56.99|55.19|57.06|55.26|56.99|55.19|0
1627069450000|2021-07-23 19:44:10|57.06|55.26|56.99|55.19|57.06|55.26|56.99|55.19|0
1627069460000|2021-07-23 19:44:20|57.06|55.26|57.06|55.26|57.06|55.26|56.92|55.12|0
1627069470000|2021-07-23 19:44:30|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627069480000|2021-07-23 19:44:40|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627069490000|2021-07-23 19:44:50|57.2|55.4|57.35|55.55|57.35|55.55|57.2|55.4|0
1627069510000|2021-07-23 19:45:10|57.27|55.47|57.27|55.47|57.35|55.55|57.27|55.47|0
1627069520000|2021-07-23 19:45:20|57.2|55.4|57.13|55.33|57.2|55.4|57.13|55.33|0
1627069530000|2021-07-23 19:45:30|57.06|55.26|57.06|55.26|57.13|55.33|57.06|55.26|0
1627069540000|2021-07-23 19:45:40|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627069550000|2021-07-23 19:45:50|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627069560000|2021-07-23 19:46:00|57.24|55.44|57.27|55.47|57.35|55.55|57.24|55.44|0
1627069570000|2021-07-23 19:46:10|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627069610000|2021-07-23 19:46:50|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627069620000|2021-07-23 19:47:00|57.24|55.44|57.27|55.47|57.27|55.47|57.24|55.44|0
1627069630000|2021-07-23 19:47:10|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627069650000|2021-07-23 19:47:30|57.27|55.47|57.35|55.55|57.35|55.55|57.27|55.47|0
1627069660000|2021-07-23 19:47:40|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627069670000|2021-07-23 19:47:50|57.34|55.54|57.27|55.47|57.34|55.54|57.27|55.47|0
1627069680000|2021-07-23 19:48:00|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627069690000|2021-07-23 19:48:10|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627069700000|2021-07-23 19:48:20|57.2|55.4|57.2|55.4|57.27|55.47|57.2|55.4|0
1627069720000|2021-07-23 19:48:40|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627069740000|2021-07-23 19:49:00|57.34|55.54|57.27|55.47|57.34|55.54|57.27|55.47|0
1627069750000|2021-07-23 19:49:10|57.2|55.4|57.27|55.47|57.27|55.47|57.2|55.4|0
1627069760000|2021-07-23 19:49:20|57.2|55.4|57.27|55.47|57.27|55.47|57.2|55.4|0
1627069780000|2021-07-23 19:49:40|57.2|55.4|57.2|55.4|57.27|55.47|57.2|55.4|0
1627069790000|2021-07-23 19:49:50|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627069800000|2021-07-23 19:50:00|56.98|55.18|56.91|55.11|56.98|55.18|56.77|54.97|0
1627069810000|2021-07-23 19:50:10|57.06|55.26|57.2|55.4|57.2|55.4|57.06|55.26|0
1627069820000|2021-07-23 19:50:20|57.27|55.47|57.24|55.44|57.27|55.47|57.2|55.4|0
1627069830000|2021-07-23 19:50:30|57.27|55.47|57.34|55.54|57.34|55.54|57.27|55.47|0
1627069840000|2021-07-23 19:50:40|57.49|55.69|57.42|55.62|57.49|55.69|57.42|55.62|0
1627069850000|2021-07-23 19:50:50|57.34|55.54|57.2|55.4|57.34|55.54|57.2|55.4|0
1627069860000|2021-07-23 19:51:00|57.13|55.33|57.05|55.25|57.13|55.33|57.05|55.25|0
1627069870000|2021-07-23 19:51:10|56.98|55.18|56.98|55.18|56.98|55.18|56.98|55.18|0
1627069880000|2021-07-23 19:51:20|56.91|55.11|56.84|55.04|56.91|55.11|56.84|55.04|0
1627069890000|2021-07-23 19:51:30|56.91|55.11|56.91|55.11|56.91|55.11|56.84|55.04|0
1627069900000|2021-07-23 19:51:40|56.84|55.04|56.84|55.04|56.91|55.11|56.84|55.04|0
1627069910000|2021-07-23 19:51:50|56.77|54.97|56.77|54.97|56.77|54.97|56.77|54.97|0
1627069920000|2021-07-23 19:52:00|56.7|54.9|56.84|55.04|56.91|55.11|56.7|54.9|0
1627069930000|2021-07-23 19:52:10|56.77|54.97|56.98|55.18|56.98|55.18|56.77|54.97|0
1627069940000|2021-07-23 19:52:20|56.91|55.11|56.91|55.11|56.91|55.11|56.84|55.04|0
1627069950000|2021-07-23 19:52:30|56.84|55.04|56.91|55.11|56.91|55.11|56.84|55.04|0
1627069960000|2021-07-23 19:52:40|56.98|55.18|57.05|55.25|57.05|55.25|56.98|55.18|0
1627069970000|2021-07-23 19:52:50|57.13|55.33|57.2|55.4|57.27|55.47|57.13|55.33|0
1627069980000|2021-07-23 19:53:00|57.27|55.47|57.34|55.54|57.34|55.54|57.27|55.47|0
1627069990000|2021-07-23 19:53:10|57.41|55.61|57.34|55.54|57.41|55.61|57.34|55.54|0
1627070000000|2021-07-23 19:53:20|57.27|55.47|57.41|55.61|57.41|55.61|57.27|55.47|0
1627070010000|2021-07-23 19:53:30|57.34|55.54|57.41|55.61|57.41|55.61|57.34|55.54|0
1627070020000|2021-07-23 19:53:40|57.49|55.69|57.27|55.47|57.49|55.69|57.27|55.47|0
1627070030000|2021-07-23 19:53:50|57.2|55.4|57.34|55.54|57.34|55.54|57.2|55.4|0
1627070040000|2021-07-23 19:54:00|57.41|55.61|57.41|55.61|57.41|55.61|57.34|55.54|0
1627070050000|2021-07-23 19:54:10|57.34|55.54|57.41|55.61|57.41|55.61|57.34|55.54|0
1627070060000|2021-07-23 19:54:20|57.12|55.32|57.41|55.61|57.41|55.61|57.12|55.32|0
1627070070000|2021-07-23 19:54:30|57.49|55.69|57.48|55.68|57.49|55.69|57.48|55.68|0
1627070080000|2021-07-23 19:54:40|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627070090000|2021-07-23 19:54:50|57.34|55.54|57.34|55.54|57.41|55.61|57.34|55.54|0
1627070100000|2021-07-23 19:55:00|57.41|55.61|57.56|55.76|57.56|55.76|57.41|55.61|0
1627070110000|2021-07-23 19:55:10|57.63|55.83|57.77|55.97|57.77|55.97|57.63|55.83|0
1627070120000|2021-07-23 19:55:20|57.7|55.9|57.85|56.05|57.92|56.12|57.7|55.9|0
1627070130000|2021-07-23 19:55:30|57.92|56.12|57.85|56.05|57.92|56.12|57.77|55.97|0
1627070140000|2021-07-23 19:55:40|57.92|56.12|57.85|56.05|57.92|56.12|57.85|56.05|0
1627070150000|2021-07-23 19:55:50|57.92|56.12|57.92|56.12|57.92|56.12|57.85|56.05|0
1627070160000|2021-07-23 19:56:00|57.85|56.05|57.85|56.05|57.85|56.05|57.7|55.9|0
1627070170000|2021-07-23 19:56:10|57.77|55.97|57.92|56.12|57.92|56.12|57.77|55.97|0
1627070180000|2021-07-23 19:56:20|57.85|56.05|57.99|56.19|57.99|56.19|57.85|56.05|0
1627070190000|2021-07-23 19:56:30|58.06|56.26|57.92|56.12|58.06|56.26|57.85|56.05|0
1627070200000|2021-07-23 19:56:40|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627070210000|2021-07-23 19:56:50|57.77|55.97|57.85|56.05|57.85|56.05|57.77|55.97|0
1627070220000|2021-07-23 19:57:00|57.92|56.12|57.99|56.19|57.99|56.19|57.92|56.12|0
1627070230000|2021-07-23 19:57:10|58.06|56.26|57.77|55.97|58.06|56.26|57.77|55.97|0
1627070240000|2021-07-23 19:57:20|57.7|55.9|57.85|56.05|57.85|56.05|57.7|55.9|0
1627070250000|2021-07-23 19:57:30|57.77|55.97|57.7|55.9|57.77|55.97|57.7|55.9|0
1627070260000|2021-07-23 19:57:40|57.77|55.97|57.63|55.83|57.77|55.97|57.63|55.83|0
1627070270000|2021-07-23 19:57:50|57.7|55.9|57.7|55.9|57.92|56.12|57.7|55.9|0
1627070280000|2021-07-23 19:58:00|57.77|55.97|57.77|55.97|57.77|55.97|57.7|55.9|0
1627070290000|2021-07-23 19:58:10|57.74|55.94|57.7|55.9|57.74|55.94|57.55|55.75|0
1627070300000|2021-07-23 19:58:20|57.77|55.97|57.84|56.04|57.84|56.04|57.77|55.97|0
1627070310000|2021-07-23 19:58:30|57.77|55.97|57.84|56.04|57.84|56.04|57.77|55.97|0
1627070320000|2021-07-23 19:58:40|57.77|55.97|57.92|56.12|57.92|56.12|57.77|55.97|0
1627070330000|2021-07-23 19:58:50|57.84|56.04|57.84|56.04|57.84|56.04|57.84|56.04|0
1627070340000|2021-07-23 19:59:00|57.77|55.97|57.84|56.04|57.84|56.04|57.77|55.97|0
1627070350000|2021-07-23 19:59:10|57.77|55.97|57.92|56.12|57.92|56.12|57.77|55.97|0
1627070360000|2021-07-23 19:59:20|57.84|56.04|57.92|56.12|57.92|56.12|57.84|56.04|0
1627070370000|2021-07-23 19:59:30|57.84|56.04|57.92|56.12|57.92|56.12|57.63|55.83|0
1627070380000|2021-07-23 19:59:40|57.7|55.9|57.92|56.12|57.92|56.12|57.7|55.9|0
1627070390000|2021-07-23 19:59:50|57.84|56.04|57.92|56.12|57.92|56.12|57.84|56.04|0
1627070400000|2021-07-23 20:00:00|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627070410000|2021-07-23 20:00:10|58.28|56.48|57.99|56.19|58.28|56.48|57.84|56.04|0
1627070420000|2021-07-23 20:00:20|58.13|56.33|58.28|56.48|58.28|56.48|58.13|56.33|0
1627070430000|2021-07-23 20:00:30|58.35|56.55|58.13|56.33|58.35|56.55|58.13|56.33|0
1627070440000|2021-07-23 20:00:40|58.06|56.26|58.21|56.41|58.21|56.41|58.06|56.26|0
1627070450000|2021-07-23 20:00:50|58.28|56.48|58.21|56.41|58.35|56.55|58.21|56.41|0
1627070460000|2021-07-23 20:01:00|58.35|56.55|58.28|56.48|58.43|56.63|58.28|56.48|0
1627070470000|2021-07-23 20:01:10|58.35|56.55|58.13|56.33|58.5|56.7|58.13|56.33|0
1627070480000|2021-07-23 20:01:20|58.21|56.41|58.28|56.48|58.28|56.48|58.21|56.41|0
1627070500000|2021-07-23 20:01:40|58.13|56.33|58.13|56.33|58.21|56.41|58.13|56.33|0
1627070510000|2021-07-23 20:01:50|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627070520000|2021-07-23 20:02:00|58.13|56.33|58.13|56.33|58.13|56.33|58.06|56.26|0
1627070550000|2021-07-23 20:02:30|58.21|56.41|58.21|56.41|58.21|56.41|58.13|56.33|0
1627070560000|2021-07-23 20:02:40|58.28|56.48|58.13|56.33|58.28|56.48|58.13|56.33|0
1627070570000|2021-07-23 20:02:50|58.06|56.26|58.21|56.41|58.21|56.41|57.99|56.19|0
1627070580000|2021-07-23 20:03:00|58.13|56.33|58.06|56.26|58.13|56.33|58.06|56.26|0
1627070590000|2021-07-23 20:03:10|58.13|56.33|58.21|56.41|58.21|56.41|58.13|56.33|0
1627070600000|2021-07-23 20:03:20|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627070610000|2021-07-23 20:03:30|58.21|56.41|58.28|56.48|58.28|56.48|58.21|56.41|0
1627070620000|2021-07-23 20:03:40|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627070650000|2021-07-23 20:04:10|58.42|56.62|58.64|56.84|58.64|56.84|58.42|56.62|0
1627070660000|2021-07-23 20:04:20|58.72|56.92|58.57|56.77|58.72|56.92|58.57|56.77|0
1627070670000|2021-07-23 20:04:30|58.5|56.7|58.57|56.77|58.57|56.77|58.5|56.7|0
1627070680000|2021-07-23 20:04:40|58.64|56.84|58.57|56.77|58.64|56.84|58.57|56.77|0
1627070690000|2021-07-23 20:04:50|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627070700000|2021-07-23 20:05:00|58.57|56.77|58.5|56.7|58.57|56.77|58.5|56.7|0
1627070710000|2021-07-23 20:05:10|58.57|56.77|58.28|56.48|58.57|56.77|58.28|56.48|0
1627070720000|2021-07-23 20:05:20|58.2|56.4|58.13|56.33|58.2|56.4|58.13|56.33|0
1627070730000|2021-07-23 20:05:30|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627070750000|2021-07-23 20:05:50|58.13|56.33|58.2|56.4|58.2|56.4|58.13|56.33|0
1627070760000|2021-07-23 20:06:00|58.06|56.26|58.13|56.33|58.13|56.33|58.06|56.26|0
1627070770000|2021-07-23 20:06:10|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627070800000|2021-07-23 20:06:40|57.98|56.18|57.98|56.18|57.98|56.18|57.91|56.11|0
1627070810000|2021-07-23 20:06:50|58.06|56.26|57.98|56.18|58.06|56.26|57.98|56.18|0
1627070820000|2021-07-23 20:07:00|57.91|56.11|57.91|56.11|57.91|56.11|57.91|56.11|0
1627070860000|2021-07-23 20:07:40|57.98|56.18|58.06|56.26|58.06|56.26|57.98|56.18|0
1627070890000|2021-07-23 20:08:10|57.98|56.18|58.06|56.26|58.06|56.26|57.98|56.18|0
1627070930000|2021-07-23 20:08:50|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627070950000|2021-07-23 20:09:10|58.2|56.4|58.27|56.47|58.27|56.47|58.2|56.4|0
1627070960000|2021-07-23 20:09:20|58.35|56.55|58.27|56.47|58.42|56.62|58.27|56.47|0
1627070980000|2021-07-23 20:09:40|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627071000000|2021-07-23 20:10:00|58.42|56.62|58.49|56.69|58.49|56.69|58.42|56.62|0
1627071010000|2021-07-23 20:10:10|58.42|56.62|58.49|56.69|58.49|56.69|58.42|56.62|0
1627071020000|2021-07-23 20:10:20|58.42|56.62|58.35|56.55|58.42|56.62|58.35|56.55|0
1627071030000|2021-07-23 20:10:30|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627071050000|2021-07-23 20:10:50|58.35|56.55|58.27|56.47|58.35|56.55|58.27|56.47|0
1627071060000|2021-07-23 20:11:00|58.2|56.4|58.27|56.47|58.27|56.47|58.2|56.4|0
1627071080000|2021-07-23 20:11:20|58.2|56.4|58.27|56.47|58.27|56.47|58.2|56.4|0
1627071090000|2021-07-23 20:11:30|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627071100000|2021-07-23 20:11:40|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627071130000|2021-07-23 20:12:10|58.05|56.25|58.05|56.25|58.13|56.33|58.05|56.25|0
1627071160000|2021-07-23 20:12:40|58.13|56.33|57.98|56.18|58.13|56.33|57.98|56.18|0
1627071170000|2021-07-23 20:12:50|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627071180000|2021-07-23 20:13:00|57.98|56.18|57.98|56.18|57.98|56.18|57.98|56.18|0
1627071190000|2021-07-23 20:13:10|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627071200000|2021-07-23 20:13:20|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627071210000|2021-07-23 20:13:30|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627071230000|2021-07-23 20:13:50|58.27|56.47|58.27|56.47|58.27|56.47|58.27|56.47|0
1627071240000|2021-07-23 20:14:00|58.34|56.54|58.27|56.47|58.34|56.54|58.27|56.47|0
1627071250000|2021-07-23 20:14:10|58.34|56.54|58.34|56.54|58.34|56.54|58.34|56.54|0
1627071260000|2021-07-23 20:14:20|58.42|56.62|58.46|56.66|58.56|56.76|58.42|56.62|0
1627071270000|2021-07-23 20:14:30|58.42|56.62|58.42|56.62|58.42|56.62|58.34|56.54|0
1627071280000|2021-07-23 20:14:40|58.49|56.69|58.56|56.76|58.56|56.76|58.49|56.69|0
1627071290000|2021-07-23 20:14:50|58.64|56.84|58.49|56.69|58.64|56.84|58.49|56.69|0
1627283100000|2021-07-26 07:05:00|61.96|60.16|61.65|59.85|61.96|60.16|61.65|59.85|0
1627283110000|2021-07-26 07:05:10|61.73|59.93|61.54|59.74|61.73|59.93|61.54|59.74|0
1627283120000|2021-07-26 07:05:20|61.5|59.7|61.65|59.85|61.65|59.85|61.5|59.7|0
1627283130000|2021-07-26 07:05:30|61.73|59.93|61.8|60|61.8|60|61.73|59.93|0
1627283140000|2021-07-26 07:05:40|61.88|60.08|61.73|59.93|61.88|60.08|61.73|59.93|0
1627283150000|2021-07-26 07:05:50|61.77|59.97|61.65|59.85|61.77|59.97|61.65|59.85|0
1627283160000|2021-07-26 07:06:00|61.73|59.93|61.73|59.93|61.73|59.93|61.65|59.85|0
1627283170000|2021-07-26 07:06:10|61.8|60|61.8|60|61.8|60|61.73|59.93|0
1627283180000|2021-07-26 07:06:20|61.73|59.93|61.65|59.85|61.73|59.93|61.65|59.85|0
1627283190000|2021-07-26 07:06:30|61.73|59.93|61.73|59.93|61.73|59.93|61.65|59.85|0
1627283200000|2021-07-26 07:06:40|61.65|59.85|61.69|59.89|61.69|59.89|61.65|59.85|0
1627283210000|2021-07-26 07:06:50|61.8|60|61.8|60|61.8|60|61.73|59.93|0
1627283220000|2021-07-26 07:07:00|61.84|60.04|61.73|59.93|61.84|60.04|61.65|59.85|0
1627283230000|2021-07-26 07:07:10|61.8|60|61.73|59.93|61.8|60|61.73|59.93|0
1627283240000|2021-07-26 07:07:20|61.65|59.85|61.65|59.85|61.73|59.93|61.65|59.85|0
1627283260000|2021-07-26 07:07:40|61.57|59.77|61.73|59.93|61.73|59.93|61.57|59.77|0
1627283270000|2021-07-26 07:07:50|61.69|59.89|61.65|59.85|61.69|59.89|61.65|59.85|0
1627283280000|2021-07-26 07:08:00|61.73|59.93|61.73|59.93|61.73|59.93|61.69|59.89|0
1627283290000|2021-07-26 07:08:10|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627283300000|2021-07-26 07:08:20|61.57|59.77|61.65|59.85|61.65|59.85|61.57|59.77|0
1627283310000|2021-07-26 07:08:30|61.5|59.7|61.57|59.77|61.57|59.77|61.5|59.7|0
1627283320000|2021-07-26 07:08:40|61.5|59.7|61.46|59.66|61.5|59.7|61.42|59.62|0
1627283330000|2021-07-26 07:08:50|61.42|59.62|61.42|59.62|61.42|59.62|61.35|59.55|0
1627283340000|2021-07-26 07:09:00|61.35|59.55|61.46|59.66|61.46|59.66|61.35|59.55|0
1627283350000|2021-07-26 07:09:10|61.42|59.62|61.57|59.77|61.57|59.77|61.42|59.62|0
1627283360000|2021-07-26 07:09:20|61.46|59.66|61.5|59.7|61.5|59.7|61.46|59.66|0
1627283370000|2021-07-26 07:09:30|61.42|59.62|61.54|59.74|61.57|59.77|61.42|59.62|0
1627283380000|2021-07-26 07:09:40|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627283390000|2021-07-26 07:09:50|61.5|59.7|61.42|59.62|61.5|59.7|61.42|59.62|0
1627283400000|2021-07-26 07:10:00|61.54|59.74|61.65|59.85|61.65|59.85|61.54|59.74|0
1627283410000|2021-07-26 07:10:10|61.69|59.89|61.8|60|61.8|60|61.65|59.85|0
1627283420000|2021-07-26 07:10:20|61.92|60.12|61.8|60|61.92|60.12|61.8|60|0
1627283430000|2021-07-26 07:10:30|61.84|60.04|62.03|60.23|62.03|60.23|61.84|60.04|0
1627283440000|2021-07-26 07:10:40|62.1|60.3|62.1|60.3|62.18|60.38|62.1|60.3|0
1627283450000|2021-07-26 07:10:50|62.14|60.34|62.03|60.23|62.18|60.38|62.03|60.23|0
1627283460000|2021-07-26 07:11:00|61.99|60.19|61.95|60.15|61.99|60.19|61.95|60.15|0
1627283470000|2021-07-26 07:11:10|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627283480000|2021-07-26 07:11:20|61.95|60.15|61.95|60.15|61.99|60.19|61.95|60.15|0
1627283490000|2021-07-26 07:11:30|61.88|60.08|61.88|60.08|61.88|60.08|61.8|60|0
1627283500000|2021-07-26 07:11:40|61.8|60|61.72|59.92|61.84|60.04|61.72|59.92|0
1627283510000|2021-07-26 07:11:50|61.8|60|61.84|60.04|61.87|60.07|61.8|60|0
1627283520000|2021-07-26 07:12:00|61.87|60.07|61.95|60.15|61.95|60.15|61.87|60.07|0
1627283530000|2021-07-26 07:12:10|62.03|60.23|61.95|60.15|62.03|60.23|61.95|60.15|0
1627283540000|2021-07-26 07:12:20|61.87|60.07|61.87|60.07|61.95|60.15|61.87|60.07|0
1627283550000|2021-07-26 07:12:30|61.95|60.15|61.95|60.15|61.95|60.15|61.95|60.15|0
1627283560000|2021-07-26 07:12:40|61.87|60.07|61.87|60.07|61.95|60.15|61.87|60.07|0
1627283570000|2021-07-26 07:12:50|61.95|60.15|62.03|60.23|62.03|60.23|61.95|60.15|0
1627283580000|2021-07-26 07:13:00|62.18|60.38|62.26|60.46|62.26|60.46|62.18|60.38|0
1627283590000|2021-07-26 07:13:10|62.33|60.53|62.33|60.53|62.41|60.61|62.33|60.53|0
1627283600000|2021-07-26 07:13:20|62.49|60.69|62.41|60.61|62.49|60.69|62.41|60.61|0
1627283610000|2021-07-26 07:13:30|62.49|60.69|62.33|60.53|62.53|60.73|62.33|60.53|0
1627283620000|2021-07-26 07:13:40|62.26|60.46|62.22|60.42|62.26|60.46|62.18|60.38|0
1627283630000|2021-07-26 07:13:50|62.18|60.38|62.33|60.53|62.33|60.53|62.18|60.38|0
1627283640000|2021-07-26 07:14:00|62.41|60.61|62.33|60.53|62.41|60.61|62.33|60.53|0
1627283650000|2021-07-26 07:14:10|62.3|60.5|62.33|60.53|62.33|60.53|62.22|60.42|0
1627283660000|2021-07-26 07:14:20|62.3|60.5|62.22|60.42|62.3|60.5|62.22|60.42|0
1627283670000|2021-07-26 07:14:30|62.18|60.38|62.18|60.38|62.18|60.38|62.18|60.38|0
1627283680000|2021-07-26 07:14:40|62.25|60.45|62.18|60.38|62.25|60.45|62.18|60.38|0
1627283690000|2021-07-26 07:14:50|62.14|60.34|62.25|60.45|62.25|60.45|62.14|60.34|0
1627283700000|2021-07-26 07:15:00|62.1|60.3|61.95|60.15|62.14|60.34|61.95|60.15|0
1627283710000|2021-07-26 07:15:10|62.03|60.23|62.1|60.3|62.1|60.3|62.03|60.23|0
1627283720000|2021-07-26 07:15:20|62.03|60.23|62.33|60.53|62.41|60.61|62.03|60.23|0
1627283730000|2021-07-26 07:15:30|62.48|60.68|62.48|60.68|62.48|60.68|62.41|60.61|0
1627283740000|2021-07-26 07:15:40|62.56|60.76|62.48|60.68|62.56|60.76|62.45|60.65|0
1627283750000|2021-07-26 07:15:50|62.56|60.76|62.56|60.76|62.56|60.76|62.52|60.72|0
1627283760000|2021-07-26 07:16:00|62.48|60.68|62.52|60.72|62.52|60.72|62.48|60.68|0
1627283770000|2021-07-26 07:16:10|62.56|60.76|62.6|60.8|62.64|60.84|62.56|60.76|0
1627283780000|2021-07-26 07:16:20|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627283790000|2021-07-26 07:16:30|62.41|60.61|62.25|60.45|62.41|60.61|62.25|60.45|0
1627283800000|2021-07-26 07:16:40|62.18|60.38|62.18|60.38|62.18|60.38|62.18|60.38|0
1627283810000|2021-07-26 07:16:50|62.1|60.3|62.18|60.38|62.18|60.38|62.1|60.3|0
1627283820000|2021-07-26 07:17:00|62.1|60.3|62.02|60.22|62.1|60.3|62.02|60.22|0
1627283830000|2021-07-26 07:17:10|62.1|60.3|61.95|60.15|62.1|60.3|61.95|60.15|0
1627283840000|2021-07-26 07:17:20|61.87|60.07|61.95|60.15|61.95|60.15|61.87|60.07|0
1627283850000|2021-07-26 07:17:30|61.87|60.07|61.87|60.07|61.87|60.07|61.79|59.99|0
1627283860000|2021-07-26 07:17:40|61.95|60.15|62.02|60.22|62.02|60.22|61.95|60.15|0
1627283870000|2021-07-26 07:17:50|61.95|60.15|61.99|60.19|62.02|60.22|61.95|60.15|0
1627283880000|2021-07-26 07:18:00|62.02|60.22|61.95|60.15|62.02|60.22|61.95|60.15|0
1627283890000|2021-07-26 07:18:10|61.87|60.07|61.87|60.07|61.87|60.07|61.79|59.99|0
1627283900000|2021-07-26 07:18:20|61.95|60.15|62.02|60.22|62.02|60.22|61.95|60.15|0
1627283910000|2021-07-26 07:18:30|61.99|60.19|62.25|60.45|62.25|60.45|61.99|60.19|0
1627283920000|2021-07-26 07:18:40|62.18|60.38|62.1|60.3|62.18|60.38|62.1|60.3|0
1627283930000|2021-07-26 07:18:50|62.02|60.22|62.02|60.22|62.02|60.22|62.02|60.22|0
1627283940000|2021-07-26 07:19:00|62.1|60.3|62.25|60.45|62.25|60.45|62.1|60.3|0
1627283950000|2021-07-26 07:19:10|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1627283960000|2021-07-26 07:19:20|62.41|60.61|62.33|60.53|62.41|60.61|62.33|60.53|0
1627283970000|2021-07-26 07:19:30|62.29|60.49|62.48|60.68|62.48|60.68|62.25|60.45|0
1627283980000|2021-07-26 07:19:40|62.4|60.6|62.4|60.6|62.44|60.64|62.4|60.6|0
1627283990000|2021-07-26 07:19:50|62.44|60.64|62.44|60.64|62.44|60.64|62.4|60.6|0
1627284000000|2021-07-26 07:20:00|62.48|60.68|62.25|60.45|62.48|60.68|62.25|60.45|0
1627284010000|2021-07-26 07:20:10|62.29|60.49|62.33|60.53|62.33|60.53|62.29|60.49|0
1627284020000|2021-07-26 07:20:20|62.29|60.49|62.48|60.68|62.48|60.68|62.29|60.49|0
1627284030000|2021-07-26 07:20:30|62.44|60.64|62.56|60.76|62.56|60.76|62.44|60.64|0
1627284040000|2021-07-26 07:20:40|62.48|60.68|62.44|60.64|62.56|60.76|62.44|60.64|0
1627284050000|2021-07-26 07:20:50|62.48|60.68|62.48|60.68|62.48|60.68|62.4|60.6|0
1627284060000|2021-07-26 07:21:00|62.4|60.6|62.37|60.57|62.4|60.6|62.37|60.57|0
1627284070000|2021-07-26 07:21:10|62.4|60.6|62.44|60.64|62.48|60.68|62.4|60.6|0
1627284080000|2021-07-26 07:21:20|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1627284090000|2021-07-26 07:21:30|62.63|60.83|62.48|60.68|62.63|60.83|62.48|60.68|0
1627284100000|2021-07-26 07:21:40|62.4|60.6|62.56|60.76|62.56|60.76|62.4|60.6|0
1627284110000|2021-07-26 07:21:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627284120000|2021-07-26 07:22:00|62.71|60.91|62.63|60.83|62.71|60.91|62.56|60.76|0
1627284130000|2021-07-26 07:22:10|62.6|60.8|62.63|60.83|62.67|60.87|62.6|60.8|0
1627284140000|2021-07-26 07:22:20|62.6|60.8|62.67|60.87|62.67|60.87|62.6|60.8|0
1627284150000|2021-07-26 07:22:30|62.63|60.83|62.63|60.83|62.63|60.83|62.56|60.76|0
1627284160000|2021-07-26 07:22:40|62.56|60.76|62.56|60.76|62.63|60.83|62.56|60.76|0
1627284170000|2021-07-26 07:22:50|62.63|60.83|62.63|60.83|62.63|60.83|62.56|60.76|0
1627284180000|2021-07-26 07:23:00|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627284190000|2021-07-26 07:23:10|62.56|60.76|62.52|60.72|62.56|60.76|62.52|60.72|0
1627284200000|2021-07-26 07:23:20|62.56|60.76|62.52|60.72|62.56|60.76|62.52|60.72|0
1627284210000|2021-07-26 07:23:30|62.48|60.68|62.52|60.72|62.56|60.76|62.48|60.68|0
1627284220000|2021-07-26 07:23:40|62.48|60.68|62.56|60.76|62.56|60.76|62.4|60.6|0
1627284230000|2021-07-26 07:23:50|62.63|60.83|62.48|60.68|62.63|60.83|62.48|60.68|0
1627284240000|2021-07-26 07:24:00|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627284250000|2021-07-26 07:24:10|62.4|60.6|62.44|60.64|62.48|60.68|62.4|60.6|0
1627284260000|2021-07-26 07:24:20|62.48|60.68|62.48|60.68|62.48|60.68|62.4|60.6|0
1627284270000|2021-07-26 07:24:30|62.4|60.6|62.48|60.68|62.48|60.68|62.32|60.52|0
1627284280000|2021-07-26 07:24:40|62.4|60.6|62.71|60.91|62.71|60.91|62.4|60.6|0
1627284290000|2021-07-26 07:24:50|62.67|60.87|62.86|61.06|62.86|61.06|62.67|60.87|0
1627284300000|2021-07-26 07:25:00|62.94|61.14|62.86|61.06|62.94|61.14|62.86|61.06|0
1627284310000|2021-07-26 07:25:10|62.94|61.14|63.02|61.22|63.02|61.22|62.94|61.14|0
1627284320000|2021-07-26 07:25:20|62.86|61.06|62.79|60.99|62.86|61.06|62.79|60.99|0
1627284330000|2021-07-26 07:25:30|62.75|60.95|62.86|61.06|62.86|61.06|62.75|60.95|0
1627284340000|2021-07-26 07:25:40|62.94|61.14|62.86|61.06|62.94|61.14|62.86|61.06|0
1627284350000|2021-07-26 07:25:50|62.79|60.99|62.71|60.91|62.79|60.99|62.63|60.83|0
1627284360000|2021-07-26 07:26:00|62.63|60.83|62.55|60.75|62.63|60.83|62.55|60.75|0
1627284370000|2021-07-26 07:26:10|62.59|60.79|62.59|60.79|62.59|60.79|62.55|60.75|0
1627284380000|2021-07-26 07:26:20|62.48|60.68|62.59|60.79|62.59|60.79|62.48|60.68|0
1627284390000|2021-07-26 07:26:30|62.55|60.75|62.55|60.75|62.59|60.79|62.55|60.75|0
1627284400000|2021-07-26 07:26:40|62.59|60.79|62.55|60.75|62.63|60.83|62.55|60.75|0
1627284410000|2021-07-26 07:26:50|62.71|60.91|62.67|60.87|62.71|60.91|62.63|60.83|0
1627284420000|2021-07-26 07:27:00|62.71|60.91|62.78|60.98|62.86|61.06|62.71|60.91|0
1627284430000|2021-07-26 07:27:10|62.82|61.02|62.71|60.91|62.86|61.06|62.71|60.91|0
1627284440000|2021-07-26 07:27:20|62.78|60.98|62.86|61.06|62.86|61.06|62.78|60.98|0
1627284450000|2021-07-26 07:27:30|62.82|61.02|62.86|61.06|62.86|61.06|62.82|61.02|0
1627284460000|2021-07-26 07:27:40|62.82|61.02|62.82|61.02|62.82|61.02|62.82|61.02|0
1627284470000|2021-07-26 07:27:50|62.78|60.98|62.78|60.98|62.82|61.02|62.78|60.98|0
1627284480000|2021-07-26 07:28:00|62.71|60.91|62.63|60.83|62.71|60.91|62.63|60.83|0
1627284490000|2021-07-26 07:28:10|62.55|60.75|62.63|60.83|62.63|60.83|62.55|60.75|0
1627284500000|2021-07-26 07:28:20|62.67|60.87|62.63|60.83|62.71|60.91|62.63|60.83|0
1627284510000|2021-07-26 07:28:30|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627284520000|2021-07-26 07:28:40|62.78|60.98|62.71|60.91|62.78|60.98|62.71|60.91|0
1627284530000|2021-07-26 07:28:50|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627284540000|2021-07-26 07:29:00|62.59|60.79|62.71|60.91|62.71|60.91|62.59|60.79|0
1627284550000|2021-07-26 07:29:10|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627284560000|2021-07-26 07:29:20|62.55|60.75|62.67|60.87|62.67|60.87|62.55|60.75|0
1627284570000|2021-07-26 07:29:30|62.63|60.83|62.71|60.91|62.71|60.91|62.63|60.83|0
1627284580000|2021-07-26 07:29:40|62.78|60.98|62.71|60.91|62.78|60.98|62.71|60.91|0
1627284590000|2021-07-26 07:29:50|62.78|60.98|62.78|60.98|62.86|61.06|62.78|60.98|0
1627284600000|2021-07-26 07:30:00|62.86|61.06|62.71|60.91|62.86|61.06|62.71|60.91|0
1627284610000|2021-07-26 07:30:10|62.63|60.83|62.78|60.98|62.78|60.98|62.63|60.83|0
1627284620000|2021-07-26 07:30:20|62.7|60.9|62.78|60.98|62.78|60.98|62.7|60.9|0
1627284630000|2021-07-26 07:30:30|62.74|60.94|62.78|60.98|62.78|60.98|62.74|60.94|0
1627284640000|2021-07-26 07:30:40|62.86|61.06|62.86|61.06|62.86|61.06|62.86|61.06|0
1627284660000|2021-07-26 07:31:00|62.78|60.98|62.78|60.98|62.86|61.06|62.78|60.98|0
1627284670000|2021-07-26 07:31:10|62.7|60.9|62.7|60.9|62.78|60.98|62.7|60.9|0
1627284680000|2021-07-26 07:31:20|62.78|60.98|62.7|60.9|62.78|60.98|62.7|60.9|0
1627284690000|2021-07-26 07:31:30|62.78|60.98|62.78|60.98|62.78|60.98|62.7|60.9|0
1627284700000|2021-07-26 07:31:40|62.7|60.9|62.82|61.02|62.82|61.02|62.7|60.9|0
1627284710000|2021-07-26 07:31:50|62.86|61.06|62.78|60.98|62.86|61.06|62.78|60.98|0
1627284720000|2021-07-26 07:32:00|62.7|60.9|62.67|60.87|62.7|60.9|62.67|60.87|0
1627284730000|2021-07-26 07:32:10|62.63|60.83|62.59|60.79|62.63|60.83|62.55|60.75|0
1627284740000|2021-07-26 07:32:20|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627284750000|2021-07-26 07:32:30|62.63|60.83|62.51|60.71|62.63|60.83|62.47|60.67|0
1627284760000|2021-07-26 07:32:40|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627284770000|2021-07-26 07:32:50|62.4|60.6|62.4|60.6|62.44|60.64|62.4|60.6|0
1627284780000|2021-07-26 07:33:00|62.55|60.75|62.63|60.83|62.63|60.83|62.47|60.67|0
1627284790000|2021-07-26 07:33:10|62.7|60.9|62.63|60.83|62.7|60.9|62.63|60.83|0
1627284800000|2021-07-26 07:33:20|62.59|60.79|62.55|60.75|62.63|60.83|62.55|60.75|0
1627284810000|2021-07-26 07:33:30|62.51|60.71|62.4|60.6|62.51|60.71|62.4|60.6|0
1627284820000|2021-07-26 07:33:40|62.36|60.56|62.32|60.52|62.4|60.6|62.32|60.52|0
1627284830000|2021-07-26 07:33:50|62.24|60.44|62.24|60.44|62.24|60.44|62.24|60.44|0
1627284840000|2021-07-26 07:34:00|62.32|60.52|62.39|60.59|62.39|60.59|62.32|60.52|0
1627284850000|2021-07-26 07:34:10|62.47|60.67|62.63|60.83|62.63|60.83|62.47|60.67|0
1627284860000|2021-07-26 07:34:20|62.55|60.75|62.43|60.63|62.55|60.75|62.43|60.63|0
1627284870000|2021-07-26 07:34:30|62.47|60.67|62.32|60.52|62.47|60.67|62.32|60.52|0
1627284880000|2021-07-26 07:34:40|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627284890000|2021-07-26 07:34:50|62.32|60.52|62.32|60.52|62.39|60.59|62.32|60.52|0
1627284900000|2021-07-26 07:35:00|62.39|60.59|62.39|60.59|62.39|60.59|62.32|60.52|0
1627284910000|2021-07-26 07:35:10|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627284920000|2021-07-26 07:35:20|62.62|60.82|62.62|60.82|62.7|60.9|62.62|60.82|0
1627284930000|2021-07-26 07:35:30|62.55|60.75|62.7|60.9|62.7|60.9|62.55|60.75|0
1627284940000|2021-07-26 07:35:40|62.62|60.82|62.62|60.82|62.7|60.9|62.62|60.82|0
1627284950000|2021-07-26 07:35:50|62.66|60.86|62.62|60.82|62.66|60.86|62.62|60.82|0
1627284960000|2021-07-26 07:36:00|62.66|60.86|62.74|60.94|62.74|60.94|62.66|60.86|0
1627284970000|2021-07-26 07:36:10|62.7|60.9|62.55|60.75|62.7|60.9|62.55|60.75|0
1627284980000|2021-07-26 07:36:20|62.62|60.82|62.55|60.75|62.62|60.82|62.55|60.75|0
1627284990000|2021-07-26 07:36:30|62.47|60.67|62.55|60.75|62.55|60.75|62.47|60.67|0
1627285000000|2021-07-26 07:36:40|62.47|60.67|62.43|60.63|62.55|60.75|62.43|60.63|0
1627285010000|2021-07-26 07:36:50|62.39|60.59|62.39|60.59|62.47|60.67|62.39|60.59|0
1627285020000|2021-07-26 07:37:00|62.36|60.56|62.55|60.75|62.55|60.75|62.36|60.56|0
1627285030000|2021-07-26 07:37:10|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627285040000|2021-07-26 07:37:20|62.55|60.75|62.59|60.79|62.59|60.79|62.55|60.75|0
1627285050000|2021-07-26 07:37:30|62.62|60.82|62.62|60.82|62.62|60.82|62.62|60.82|0
1627285060000|2021-07-26 07:37:40|62.7|60.9|62.7|60.9|62.7|60.9|62.7|60.9|0
1627285070000|2021-07-26 07:37:50|62.62|60.82|62.78|60.98|62.78|60.98|62.62|60.82|0
1627285080000|2021-07-26 07:38:00|62.7|60.9|62.78|60.98|62.78|60.98|62.7|60.9|0
1627285090000|2021-07-26 07:38:10|62.85|61.05|62.85|61.05|62.85|61.05|62.85|61.05|0
1627285100000|2021-07-26 07:38:20|62.93|61.13|62.85|61.05|62.93|61.13|62.85|61.05|0
1627285110000|2021-07-26 07:38:30|62.89|61.09|62.78|60.98|62.89|61.09|62.78|60.98|0
1627285120000|2021-07-26 07:38:40|62.85|61.05|62.89|61.09|62.89|61.09|62.85|61.05|0
1627285130000|2021-07-26 07:38:50|62.85|61.05|62.82|61.02|62.85|61.05|62.82|61.02|0
1627285140000|2021-07-26 07:39:00|62.78|60.98|62.78|60.98|62.85|61.05|62.78|60.98|0
1627285150000|2021-07-26 07:39:10|62.7|60.9|62.7|60.9|62.7|60.9|62.7|60.9|0
1627285160000|2021-07-26 07:39:20|62.66|60.86|62.7|60.9|62.7|60.9|62.62|60.82|0
1627285170000|2021-07-26 07:39:30|62.78|60.98|62.85|61.05|62.85|61.05|62.78|60.98|0
1627285180000|2021-07-26 07:39:40|62.89|61.09|62.93|61.13|62.93|61.13|62.85|61.05|0
1627285190000|2021-07-26 07:39:50|62.89|61.09|62.85|61.05|62.89|61.09|62.85|61.05|0
1627285200000|2021-07-26 07:40:00|63.01|61.21|63.01|61.21|63.08|61.28|62.93|61.13|0
1627285210000|2021-07-26 07:40:10|62.93|61.13|63.01|61.21|63.01|61.21|62.93|61.13|0
1627285220000|2021-07-26 07:40:20|63.08|61.28|63.01|61.21|63.08|61.28|63.01|61.21|0
1627285230000|2021-07-26 07:40:30|63.08|61.28|63.01|61.21|63.08|61.28|63.01|61.21|0
1627285240000|2021-07-26 07:40:40|63.08|61.28|63.01|61.21|63.08|61.28|63.01|61.21|0
1627285260000|2021-07-26 07:41:00|63.08|61.28|63.01|61.21|63.08|61.28|63.01|61.21|0
1627285270000|2021-07-26 07:41:10|63.08|61.28|63.16|61.36|63.16|61.36|63.08|61.28|0
1627285280000|2021-07-26 07:41:20|63.24|61.44|63.32|61.52|63.32|61.52|63.24|61.44|0
1627285290000|2021-07-26 07:41:30|63.39|61.59|63.39|61.59|63.39|61.59|63.39|61.59|0
1627285300000|2021-07-26 07:41:40|63.63|61.83|63.7|61.9|63.7|61.9|63.63|61.83|0
1627285310000|2021-07-26 07:41:50|63.94|62.14|63.86|62.06|63.94|62.14|63.86|62.06|0
1627285320000|2021-07-26 07:42:00|63.94|62.14|64.02|62.22|64.02|62.22|63.94|62.14|0
1627285330000|2021-07-26 07:42:10|64.1|62.3|63.94|62.14|64.1|62.3|63.94|62.14|0
1627285340000|2021-07-26 07:42:20|63.9|62.1|63.9|62.1|63.9|62.1|63.9|62.1|0
1627285350000|2021-07-26 07:42:30|63.86|62.06|63.94|62.14|63.94|62.14|63.86|62.06|0
1627285360000|2021-07-26 07:42:40|64.02|62.22|64.02|62.22|64.02|62.22|63.94|62.14|0
1627285370000|2021-07-26 07:42:50|64.09|62.29|64.02|62.22|64.09|62.29|64.02|62.22|0
1627285380000|2021-07-26 07:43:00|64.09|62.29|64.09|62.29|64.17|62.37|64.02|62.22|0
1627285390000|2021-07-26 07:43:10|64.17|62.37|64.33|62.53|64.33|62.53|64.17|62.37|0
1627285400000|2021-07-26 07:43:20|64.25|62.45|64.17|62.37|64.25|62.45|64.17|62.37|0
1627285410000|2021-07-26 07:43:30|64.25|62.45|64.17|62.37|64.25|62.45|64.17|62.37|0
1627285420000|2021-07-26 07:43:40|64.25|62.45|64.17|62.37|64.25|62.45|64.17|62.37|0
1627285430000|2021-07-26 07:43:50|64.09|62.29|64.09|62.29|64.17|62.37|64.09|62.29|0
1627285440000|2021-07-26 07:44:00|64.02|62.22|63.94|62.14|64.02|62.22|63.94|62.14|0
1627285450000|2021-07-26 07:44:10|64.02|62.22|63.94|62.14|64.02|62.22|63.94|62.14|0
1627285460000|2021-07-26 07:44:20|64.02|62.22|63.94|62.14|64.02|62.22|63.94|62.14|0
1627285470000|2021-07-26 07:44:30|64.02|62.22|64.09|62.29|64.09|62.29|64.02|62.22|0
1627285480000|2021-07-26 07:44:40|64.06|62.26|64.09|62.29|64.09|62.29|64.06|62.26|0
1627285490000|2021-07-26 07:44:50|64.13|62.33|64.17|62.37|64.21|62.41|64.13|62.33|0
1627285500000|2021-07-26 07:45:00|64.29|62.49|64.49|62.69|64.49|62.69|64.29|62.49|0
1627285510000|2021-07-26 07:45:10|64.61|62.81|64.56|62.76|64.61|62.81|64.49|62.69|0
1627285520000|2021-07-26 07:45:20|64.53|62.73|64.56|62.76|64.56|62.76|64.49|62.69|0
1627285530000|2021-07-26 07:45:30|64.64|62.84|64.64|62.84|64.64|62.84|64.64|62.84|0
1627285540000|2021-07-26 07:45:40|64.72|62.92|64.64|62.84|64.72|62.92|64.64|62.84|0
1627285550000|2021-07-26 07:45:50|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|0
1627285560000|2021-07-26 07:46:00|64.64|62.84|64.56|62.76|64.64|62.84|64.56|62.76|0
1627285570000|2021-07-26 07:46:10|64.64|62.84|64.64|62.84|64.64|62.84|64.64|62.84|0
1627285580000|2021-07-26 07:46:20|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|0
1627285590000|2021-07-26 07:46:30|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627285610000|2021-07-26 07:46:50|64.45|62.65|64.41|62.61|64.45|62.65|64.41|62.61|0
1627285620000|2021-07-26 07:47:00|64.48|62.68|64.41|62.61|64.48|62.68|64.41|62.61|0
1627285630000|2021-07-26 07:47:10|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|0
1627285640000|2021-07-26 07:47:20|64.29|62.49|64.33|62.53|64.33|62.53|64.29|62.49|0
1627285650000|2021-07-26 07:47:30|64.25|62.45|64.17|62.37|64.25|62.45|64.17|62.37|0
1627285660000|2021-07-26 07:47:40|64.21|62.41|64.25|62.45|64.25|62.45|64.17|62.37|0
1627285680000|2021-07-26 07:48:00|64.17|62.37|64.09|62.29|64.17|62.37|64.09|62.29|0
1627285690000|2021-07-26 07:48:10|64.01|62.21|64.09|62.29|64.09|62.29|64.01|62.21|0
1627285700000|2021-07-26 07:48:20|64.17|62.37|64.25|62.45|64.25|62.45|64.17|62.37|0
1627285710000|2021-07-26 07:48:30|64.33|62.53|64.4|62.6|64.4|62.6|64.33|62.53|0
1627285720000|2021-07-26 07:48:40|64.48|62.68|64.48|62.68|64.48|62.68|64.4|62.6|0
1627285730000|2021-07-26 07:48:50|64.4|62.6|64.48|62.68|64.48|62.68|64.4|62.6|0
1627285740000|2021-07-26 07:49:00|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|0
1627285750000|2021-07-26 07:49:10|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627285760000|2021-07-26 07:49:20|64.52|62.72|64.56|62.76|64.56|62.76|64.52|62.72|0
1627285770000|2021-07-26 07:49:30|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627285790000|2021-07-26 07:49:50|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627285800000|2021-07-26 07:50:00|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627285810000|2021-07-26 07:50:10|64.4|62.6|64.48|62.68|64.48|62.68|64.4|62.6|0
1627285870000|2021-07-26 07:51:10|64.56|62.76|64.48|62.68|64.56|62.76|64.48|62.68|0
1627285890000|2021-07-26 07:51:30|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627285900000|2021-07-26 07:51:40|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627285910000|2021-07-26 07:51:50|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627285920000|2021-07-26 07:52:00|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627285930000|2021-07-26 07:52:10|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627285940000|2021-07-26 07:52:20|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627285950000|2021-07-26 07:52:30|64.44|62.64|64.4|62.6|64.44|62.64|64.4|62.6|0
1627285960000|2021-07-26 07:52:40|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|0
1627286000000|2021-07-26 07:53:20|64.4|62.6|64.48|62.68|64.48|62.68|64.4|62.6|0
1627286010000|2021-07-26 07:53:30|64.52|62.72|64.48|62.68|64.52|62.72|64.48|62.68|0
1627286020000|2021-07-26 07:53:40|64.44|62.64|64.48|62.68|64.52|62.72|64.44|62.64|0
1627286030000|2021-07-26 07:53:50|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627286040000|2021-07-26 07:54:00|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|0
1627286050000|2021-07-26 07:54:10|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627286060000|2021-07-26 07:54:20|64.32|62.52|64.32|62.52|64.32|62.52|64.24|62.44|0
1627286070000|2021-07-26 07:54:30|64.24|62.44|64.24|62.44|64.32|62.52|64.24|62.44|0
1627286080000|2021-07-26 07:54:40|64.16|62.36|64.16|62.36|64.16|62.36|64.16|62.36|0
1627286090000|2021-07-26 07:54:50|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627286100000|2021-07-26 07:55:00|64.09|62.29|64.09|62.29|64.09|62.29|64.09|62.29|0
1627286110000|2021-07-26 07:55:10|64.05|62.25|64.16|62.36|64.16|62.36|64.05|62.25|0
1627286120000|2021-07-26 07:55:20|64.09|62.29|64.16|62.36|64.16|62.36|64.09|62.29|0
1627286130000|2021-07-26 07:55:30|64.09|62.29|64.16|62.36|64.16|62.36|64.09|62.29|0
1627286140000|2021-07-26 07:55:40|64.09|62.29|64.16|62.36|64.16|62.36|64.09|62.29|0
1627286160000|2021-07-26 07:56:00|64.09|62.29|64.09|62.29|64.13|62.33|64.09|62.29|0
1627286170000|2021-07-26 07:56:10|64.16|62.36|64.16|62.36|64.16|62.36|64.16|62.36|0
1627286180000|2021-07-26 07:56:20|64.09|62.29|63.93|62.13|64.09|62.29|63.93|62.13|0
1627286190000|2021-07-26 07:56:30|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627286200000|2021-07-26 07:56:40|64.08|62.28|63.93|62.13|64.08|62.28|63.93|62.13|0
1627286210000|2021-07-26 07:56:50|64.01|62.21|64.08|62.28|64.08|62.28|64.01|62.21|0
1627286220000|2021-07-26 07:57:00|64.01|62.21|64.01|62.21|64.08|62.28|64.01|62.21|0
1627286240000|2021-07-26 07:57:20|64.08|62.28|64.08|62.28|64.08|62.28|64.05|62.25|0
1627286250000|2021-07-26 07:57:30|64.01|62.21|64.01|62.21|64.01|62.21|63.97|62.17|0
1627286270000|2021-07-26 07:57:50|63.93|62.13|64.01|62.21|64.01|62.21|63.93|62.13|0
1627286290000|2021-07-26 07:58:10|64.08|62.28|64.16|62.36|64.16|62.36|64.08|62.28|0
1627286300000|2021-07-26 07:58:20|64.24|62.44|64.24|62.44|64.24|62.44|64.24|62.44|0
1627286310000|2021-07-26 07:58:30|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|0
1627286330000|2021-07-26 07:58:50|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627286340000|2021-07-26 07:59:00|64.48|62.68|64.4|62.6|64.48|62.68|64.4|62.6|0
1627286350000|2021-07-26 07:59:10|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|0
1627286360000|2021-07-26 07:59:20|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627286400000|2021-07-26 08:00:00|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627286410000|2021-07-26 08:00:10|64.32|62.52|64.4|62.6|64.4|62.6|64.32|62.52|0
1627286420000|2021-07-26 08:00:20|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627286430000|2021-07-26 08:00:30|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627286440000|2021-07-26 08:00:40|64.55|62.75|64.63|62.83|64.63|62.83|64.55|62.75|0
1627286450000|2021-07-26 08:00:50|64.55|62.75|64.55|62.75|64.55|62.75|64.47|62.67|0
1627286460000|2021-07-26 08:01:00|64.52|62.72|64.55|62.75|64.55|62.75|64.47|62.67|0
1627286480000|2021-07-26 08:01:20|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|0
1627286490000|2021-07-26 08:01:30|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627286500000|2021-07-26 08:01:40|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627286510000|2021-07-26 08:01:50|64.67|62.87|64.87|63.07|64.87|63.07|64.67|62.87|0
1627286520000|2021-07-26 08:02:00|64.79|62.99|64.87|63.07|64.87|63.07|64.79|62.99|0
1627286530000|2021-07-26 08:02:10|64.91|63.11|64.79|62.99|64.91|63.11|64.79|62.99|0
1627286540000|2021-07-26 08:02:20|64.87|63.07|65.18|63.38|65.18|63.38|64.87|63.07|0
1627286550000|2021-07-26 08:02:30|65.11|63.31|65.18|63.38|65.18|63.38|65.11|63.31|0
1627286560000|2021-07-26 08:02:40|65.26|63.46|65.26|63.46|65.26|63.46|65.26|63.46|0
1627286570000|2021-07-26 08:02:50|65.18|63.38|65.18|63.38|65.18|63.38|65.18|63.38|0
1627286580000|2021-07-26 08:03:00|65.26|63.46|65.11|63.31|65.26|63.46|65.11|63.31|0
1627286590000|2021-07-26 08:03:10|65.1|63.3|65.18|63.38|65.18|63.38|65.1|63.3|0
1627286600000|2021-07-26 08:03:20|65.26|63.46|65.42|63.62|65.5|63.7|65.26|63.46|0
1627286610000|2021-07-26 08:03:30|65.74|63.94|65.66|63.86|65.74|63.94|65.66|63.86|0
1627286620000|2021-07-26 08:03:40|65.74|63.94|65.74|63.94|65.74|63.94|65.66|63.86|0
1627286630000|2021-07-26 08:03:50|65.9|64.1|65.82|64.02|65.9|64.1|65.82|64.02|0
1627286640000|2021-07-26 08:04:00|65.9|64.1|66.22|64.42|66.22|64.42|65.9|64.1|0
1627286650000|2021-07-26 08:04:10|64.2|62.4|66.15|64.35|66.15|64.35|64.2|62.4|0
1627286660000|2021-07-26 08:04:20|66.11|64.31|66.07|64.27|66.11|64.31|66.07|64.27|0
1627286670000|2021-07-26 08:04:30|65.99|64.19|65.91|64.11|65.99|64.19|65.91|64.11|0
1627286680000|2021-07-26 08:04:40|65.99|64.19|65.99|64.19|66.07|64.27|65.99|64.19|0
1627286690000|2021-07-26 08:04:50|66.07|64.27|65.91|64.11|66.07|64.27|65.91|64.11|0
1627286700000|2021-07-26 08:05:00|65.75|63.95|65.75|63.95|65.75|63.95|65.75|63.95|0
1627286710000|2021-07-26 08:05:10|65.63|63.83|65.59|63.79|65.63|63.83|65.59|63.79|0
1627286720000|2021-07-26 08:05:20|66.35|64.55|65.63|63.83|66.35|64.55|65.59|63.79|0
1627286730000|2021-07-26 08:05:30|66.19|64.39|66.27|64.47|66.27|64.47|66.19|64.39|0
1627286740000|2021-07-26 08:05:40|66.43|64.63|66.43|64.63|66.51|64.71|66.43|64.63|0
1627286750000|2021-07-26 08:05:50|66.59|64.79|66.75|64.95|66.75|64.95|66.59|64.79|0
1627286760000|2021-07-26 08:06:00|66.71|64.91|66.67|64.87|66.71|64.91|66.67|64.87|0
1627286770000|2021-07-26 08:06:10|66.75|64.95|66.67|64.87|66.75|64.95|66.67|64.87|0
1627286780000|2021-07-26 08:06:20|66.63|64.83|66.67|64.87|66.67|64.87|66.63|64.83|0
1627286790000|2021-07-26 08:06:30|66.59|64.79|66.59|64.79|66.59|64.79|66.59|64.79|0
1627286800000|2021-07-26 08:06:40|66.67|64.87|66.83|65.03|66.83|65.03|66.67|64.87|0
1627286810000|2021-07-26 08:06:50|66.87|65.07|66.91|65.11|66.91|65.11|66.87|65.07|0
1627286820000|2021-07-26 08:07:00|66.99|65.19|67.07|65.27|67.07|65.27|66.99|65.19|0
1627286830000|2021-07-26 08:07:10|67.03|65.23|67.07|65.27|67.07|65.27|66.99|65.19|0
1627286840000|2021-07-26 08:07:20|66.83|65.03|67.07|65.27|67.07|65.27|66.83|65.03|0
1627286850000|2021-07-26 08:07:30|67.15|65.35|66.99|65.19|67.15|65.35|66.91|65.11|0
1627286900000|2021-07-26 08:08:20|67.07|65.27|66.91|65.11|67.07|65.27|66.91|65.11|0
1627286910000|2021-07-26 08:08:30|66.99|65.19|66.91|65.11|66.99|65.19|66.83|65.03|0
1627286920000|2021-07-26 08:08:40|66.99|65.19|66.99|65.19|66.99|65.19|66.91|65.11|0
1627286930000|2021-07-26 08:08:50|66.95|65.15|66.99|65.19|66.99|65.19|66.91|65.11|0
1627286940000|2021-07-26 08:09:00|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627286950000|2021-07-26 08:09:10|66.99|65.19|66.99|65.19|66.99|65.19|66.99|65.19|0
1627286960000|2021-07-26 08:09:20|67.07|65.27|66.99|65.19|67.07|65.27|66.99|65.19|0
1627286970000|2021-07-26 08:09:30|67.07|65.27|67.23|65.43|67.23|65.43|67.07|65.27|0
1627286980000|2021-07-26 08:09:40|67.07|65.27|67.07|65.27|67.07|65.27|67.07|65.27|0
1627287000000|2021-07-26 08:10:00|67.15|65.35|67.15|65.35|67.15|65.35|67.15|65.35|0
1627287010000|2021-07-26 08:10:10|67.23|65.43|67.23|65.43|67.23|65.43|67.23|65.43|0
1627287020000|2021-07-26 08:10:20|67.07|65.27|66.99|65.19|67.15|65.35|66.99|65.19|0
1627287030000|2021-07-26 08:10:30|66.91|65.11|66.83|65.03|66.91|65.11|66.83|65.03|0
1627287040000|2021-07-26 08:10:40|66.75|64.95|66.75|64.95|66.75|64.95|66.75|64.95|0
1627287050000|2021-07-26 08:10:50|66.83|65.03|66.67|64.87|66.83|65.03|66.67|64.87|0
1627287060000|2021-07-26 08:11:00|66.75|64.95|66.91|65.11|66.91|65.11|66.75|64.95|0
1627287070000|2021-07-26 08:11:10|66.83|65.03|66.91|65.11|66.91|65.11|66.83|65.03|0
1627287080000|2021-07-26 08:11:20|66.83|65.03|66.91|65.11|66.91|65.11|66.83|65.03|0
1627287090000|2021-07-26 08:11:30|66.83|65.03|66.83|65.03|66.87|65.07|66.83|65.03|0
1627287100000|2021-07-26 08:11:40|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627287110000|2021-07-26 08:11:50|66.83|65.03|66.83|65.03|66.91|65.11|66.83|65.03|0
1627287120000|2021-07-26 08:12:00|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627287130000|2021-07-26 08:12:10|66.83|65.03|66.87|65.07|66.91|65.11|66.83|65.03|0
1627287140000|2021-07-26 08:12:20|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627287150000|2021-07-26 08:12:30|66.83|65.03|66.91|65.11|66.91|65.11|66.83|65.03|0
1627287160000|2021-07-26 08:12:40|66.99|65.19|66.99|65.19|66.99|65.19|66.99|65.19|0
1627287170000|2021-07-26 08:12:50|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627287180000|2021-07-26 08:13:00|66.99|65.19|66.91|65.11|66.99|65.19|66.91|65.11|0
1627287200000|2021-07-26 08:13:20|66.83|65.03|66.91|65.11|66.91|65.11|66.83|65.03|0
1627287210000|2021-07-26 08:13:30|66.83|65.03|66.83|65.03|66.83|65.03|66.83|65.03|0
1627287220000|2021-07-26 08:13:40|66.91|65.11|66.87|65.07|66.91|65.11|66.87|65.07|0
1627287230000|2021-07-26 08:13:50|66.91|65.11|66.91|65.11|66.91|65.11|66.83|65.03|0
1627287250000|2021-07-26 08:14:10|66.82|65.02|66.58|64.78|66.82|65.02|66.58|64.78|0
1627287260000|2021-07-26 08:14:20|66.66|64.86|66.66|64.86|66.66|64.86|66.66|64.86|0
1627287270000|2021-07-26 08:14:30|66.74|64.94|66.66|64.86|66.74|64.94|66.66|64.86|0
1627287300000|2021-07-26 08:15:00|66.74|64.94|66.66|64.86|66.74|64.94|66.58|64.78|0
1627287330000|2021-07-26 08:15:30|66.58|64.78|66.58|64.78|66.58|64.78|66.58|64.78|0
1627287340000|2021-07-26 08:15:40|66.66|64.86|66.66|64.86|66.66|64.86|66.66|64.86|0
1627287350000|2021-07-26 08:15:50|66.58|64.78|66.58|64.78|66.58|64.78|66.58|64.78|0
1627287360000|2021-07-26 08:16:00|66.66|64.86|66.66|64.86|66.74|64.94|66.66|64.86|0
1627287370000|2021-07-26 08:16:10|66.7|64.9|66.74|64.94|66.74|64.94|66.7|64.9|0
1627287380000|2021-07-26 08:16:20|66.82|65.02|66.66|64.86|66.82|65.02|66.66|64.86|0
1627287410000|2021-07-26 08:16:50|66.58|64.78|66.66|64.86|66.66|64.86|66.58|64.78|0
1627287420000|2021-07-26 08:17:00|66.74|64.94|66.58|64.78|66.74|64.94|66.58|64.78|0
1627287440000|2021-07-26 08:17:20|66.66|64.86|66.82|65.02|66.82|65.02|66.66|64.86|0
1627287450000|2021-07-26 08:17:30|66.78|64.98|66.66|64.86|66.78|64.98|66.66|64.86|0
1627287460000|2021-07-26 08:17:40|66.74|64.94|66.74|64.94|66.74|64.94|66.74|64.94|0
1627287520000|2021-07-26 08:18:40|66.66|64.86|66.66|64.86|66.66|64.86|66.66|64.86|0
1627287530000|2021-07-26 08:18:50|66.74|64.94|66.74|64.94|66.74|64.94|66.74|64.94|0
1627287540000|2021-07-26 08:19:00|66.66|64.86|66.62|64.82|66.66|64.86|66.62|64.82|0
1627287550000|2021-07-26 08:19:10|66.58|64.78|66.66|64.86|66.66|64.86|66.58|64.78|0
1627287560000|2021-07-26 08:19:20|66.7|64.9|66.66|64.86|66.7|64.9|66.66|64.86|0
1627287570000|2021-07-26 08:19:30|66.62|64.82|66.62|64.82|66.62|64.82|66.62|64.82|0
1627287580000|2021-07-26 08:19:40|66.66|64.86|66.66|64.86|66.66|64.86|66.58|64.78|0
1627287590000|2021-07-26 08:19:50|66.58|64.78|66.58|64.78|66.62|64.82|66.58|64.78|0
1627287600000|2021-07-26 08:20:00|66.66|64.86|66.74|64.94|66.74|64.94|66.66|64.86|0
1627287610000|2021-07-26 08:20:10|66.82|65.02|66.58|64.78|66.82|65.02|66.58|64.78|0
1627287620000|2021-07-26 08:20:20|66.66|64.86|66.66|64.86|66.66|64.86|66.66|64.86|0
1627287630000|2021-07-26 08:20:30|66.58|64.78|66.58|64.78|66.58|64.78|66.58|64.78|0
1627287640000|2021-07-26 08:20:40|66.66|64.86|66.66|64.86|66.66|64.86|66.58|64.78|0
1627287650000|2021-07-26 08:20:50|66.74|64.94|66.66|64.86|66.74|64.94|66.66|64.86|0
1627287660000|2021-07-26 08:21:00|66.7|64.9|66.58|64.78|66.74|64.94|66.58|64.78|0
1627287680000|2021-07-26 08:21:20|66.5|64.7|66.5|64.7|66.5|64.7|66.5|64.7|0
1627287690000|2021-07-26 08:21:30|66.42|64.62|66.34|64.54|66.42|64.62|66.34|64.54|0
1627287700000|2021-07-26 08:21:40|66.42|64.62|66.42|64.62|66.42|64.62|66.42|64.62|0
1627287710000|2021-07-26 08:21:50|66.34|64.54|66.34|64.54|66.34|64.54|66.34|64.54|0
1627287720000|2021-07-26 08:22:00|66.42|64.62|66.42|64.62|66.42|64.62|66.42|64.62|0
1627287740000|2021-07-26 08:22:20|66.34|64.54|66.34|64.54|66.34|64.54|66.34|64.54|0
1627287750000|2021-07-26 08:22:30|66.26|64.46|66.26|64.46|66.26|64.46|66.26|64.46|0
1627287760000|2021-07-26 08:22:40|66.18|64.38|66.18|64.38|66.18|64.38|66.18|64.38|0
1627287780000|2021-07-26 08:23:00|66.26|64.46|66.26|64.46|66.26|64.46|66.26|64.46|0
1627287790000|2021-07-26 08:23:10|66.34|64.54|66.34|64.54|66.34|64.54|66.34|64.54|0
1627287800000|2021-07-26 08:23:20|66.38|64.58|66.38|64.58|66.38|64.58|66.38|64.58|0
1627287810000|2021-07-26 08:23:30|66.42|64.62|66.42|64.62|66.42|64.62|66.42|64.62|0
1627287820000|2021-07-26 08:23:40|66.5|64.7|66.42|64.62|66.5|64.7|66.42|64.62|0
1627287830000|2021-07-26 08:23:50|66.5|64.7|66.5|64.7|66.5|64.7|66.5|64.7|0
1627287840000|2021-07-26 08:24:00|66.58|64.78|66.46|64.66|66.58|64.78|66.46|64.66|0
1627287850000|2021-07-26 08:24:10|66.5|64.7|66.58|64.78|66.58|64.78|66.5|64.7|0
1627287870000|2021-07-26 08:24:30|66.54|64.74|66.58|64.78|66.58|64.78|66.54|64.74|0
1627287880000|2021-07-26 08:24:40|66.5|64.7|66.5|64.7|66.5|64.7|66.5|64.7|0
1627287890000|2021-07-26 08:24:50|66.58|64.78|66.5|64.7|66.58|64.78|66.5|64.7|0
1627287900000|2021-07-26 08:25:00|66.54|64.74|66.58|64.78|66.58|64.78|66.54|64.74|0
1627287910000|2021-07-26 08:25:10|66.66|64.86|66.58|64.78|66.7|64.9|66.58|64.78|0
1627287940000|2021-07-26 08:25:40|66.62|64.82|66.58|64.78|66.62|64.82|66.58|64.78|0
1627287960000|2021-07-26 08:26:00|66.57|64.77|66.57|64.77|66.57|64.77|66.57|64.77|0
1627287970000|2021-07-26 08:26:10|66.66|64.86|66.66|64.86|66.74|64.94|66.66|64.86|0
1627287980000|2021-07-26 08:26:20|66.74|64.94|66.82|65.02|66.82|65.02|66.74|64.94|0
1627288000000|2021-07-26 08:26:40|66.74|64.94|66.74|64.94|66.74|64.94|66.74|64.94|0
1627288010000|2021-07-26 08:26:50|66.65|64.85|66.74|64.94|66.74|64.94|66.65|64.85|0
1627288030000|2021-07-26 08:27:10|66.7|64.9|66.65|64.85|66.7|64.9|66.65|64.85|0
1627288040000|2021-07-26 08:27:20|66.49|64.69|66.49|64.69|66.49|64.69|66.49|64.69|0
1627288050000|2021-07-26 08:27:30|66.54|64.74|66.57|64.77|66.57|64.77|66.54|64.74|0
1627288060000|2021-07-26 08:27:40|66.49|64.69|66.49|64.69|66.49|64.69|66.49|64.69|0
1627288070000|2021-07-26 08:27:50|66.41|64.61|66.41|64.61|66.41|64.61|66.41|64.61|0
1627288080000|2021-07-26 08:28:00|66.33|64.53|66.33|64.53|66.33|64.53|66.33|64.53|0
1627288090000|2021-07-26 08:28:10|66.41|64.61|66.45|64.65|66.45|64.65|66.41|64.61|0
1627288100000|2021-07-26 08:28:20|66.49|64.69|66.65|64.85|66.65|64.85|66.49|64.69|0
1627288110000|2021-07-26 08:28:30|66.57|64.77|66.57|64.77|66.57|64.77|66.57|64.77|0
1627288120000|2021-07-26 08:28:40|66.49|64.69|66.49|64.69|66.49|64.69|66.49|64.69|0
1627288140000|2021-07-26 08:29:00|66.41|64.61|66.49|64.69|66.57|64.77|66.41|64.61|0
1627288150000|2021-07-26 08:29:10|66.57|64.77|66.49|64.69|66.57|64.77|66.49|64.69|0
1627288170000|2021-07-26 08:29:30|66.41|64.61|66.41|64.61|66.41|64.61|66.41|64.61|0
1627288180000|2021-07-26 08:29:40|66.49|64.69|66.49|64.69|66.49|64.69|66.49|64.69|0
1627288200000|2021-07-26 08:30:00|66.57|64.77|66.57|64.77|66.57|64.77|66.57|64.77|0
1627288210000|2021-07-26 08:30:10|66.65|64.85|66.65|64.85|66.65|64.85|66.65|64.85|0
1627288220000|2021-07-26 08:30:20|66.57|64.77|66.57|64.77|66.57|64.77|66.57|64.77|0
1627288230000|2021-07-26 08:30:30|66.61|64.81|66.61|64.81|66.61|64.81|66.61|64.81|0
1627288240000|2021-07-26 08:30:40|66.57|64.77|66.57|64.77|66.57|64.77|66.57|64.77|0
1627288250000|2021-07-26 08:30:50|66.49|64.69|66.41|64.61|66.49|64.69|66.41|64.61|0
1627288260000|2021-07-26 08:31:00|66.33|64.53|66.25|64.45|66.33|64.53|66.25|64.45|0
1627288270000|2021-07-26 08:31:10|66.33|64.53|66.25|64.45|66.33|64.53|66.25|64.45|0
1627288280000|2021-07-26 08:31:20|66.33|64.53|66.25|64.45|66.33|64.53|66.25|64.45|0
1627288290000|2021-07-26 08:31:30|66.29|64.49|66.33|64.53|66.33|64.53|66.25|64.45|0
1627288300000|2021-07-26 08:31:40|66.29|64.49|66.25|64.45|66.29|64.49|66.17|64.37|0
1627288310000|2021-07-26 08:31:50|66.17|64.37|66.13|64.33|66.17|64.37|66.13|64.33|0
1627288320000|2021-07-26 08:32:00|66.09|64.29|66.09|64.29|66.09|64.29|66.09|64.29|0
1627288330000|2021-07-26 08:32:10|66.13|64.33|66.01|64.21|66.13|64.33|66.01|64.21|0
1627288340000|2021-07-26 08:32:20|65.93|64.13|66.01|64.21|66.01|64.21|65.93|64.13|0
1627288350000|2021-07-26 08:32:30|66.09|64.29|66.09|64.29|66.09|64.29|66.09|64.29|0
1627288360000|2021-07-26 08:32:40|66.17|64.37|66.09|64.29|66.17|64.37|66.09|64.29|0
1627288370000|2021-07-26 08:32:50|66.01|64.21|66.01|64.21|66.01|64.21|66.01|64.21|0
1627288380000|2021-07-26 08:33:00|65.93|64.13|65.93|64.13|65.93|64.13|65.93|64.13|0
1627288390000|2021-07-26 08:33:10|65.89|64.09|65.93|64.13|65.93|64.13|65.89|64.09|0
1627288400000|2021-07-26 08:33:20|66.01|64.21|65.93|64.13|66.01|64.21|65.93|64.13|0
1627288420000|2021-07-26 08:33:40|66.01|64.21|66.01|64.21|66.01|64.21|66.01|64.21|0
1627288430000|2021-07-26 08:33:50|66.09|64.29|66.01|64.21|66.09|64.29|66.01|64.21|0
1627288440000|2021-07-26 08:34:00|66.09|64.29|65.85|64.05|66.09|64.29|65.85|64.05|0
1627288450000|2021-07-26 08:34:10|65.77|63.97|65.77|63.97|65.85|64.05|65.77|63.97|0
1627288460000|2021-07-26 08:34:20|65.53|63.73|65.61|63.81|65.61|63.81|65.53|63.73|0
1627288480000|2021-07-26 08:34:40|65.53|63.73|65.45|63.65|65.53|63.73|65.45|63.65|0
1627288490000|2021-07-26 08:34:50|65.13|63.33|65.13|63.33|65.13|63.33|65.13|63.33|0
1627288500000|2021-07-26 08:35:00|65.21|63.41|65.21|63.41|65.21|63.41|65.13|63.33|0
1627288510000|2021-07-26 08:35:10|65.13|63.33|65.21|63.41|65.21|63.41|65.13|63.33|0
1627288520000|2021-07-26 08:35:20|65.13|63.33|65.13|63.33|65.13|63.33|65.13|63.33|0
1627288530000|2021-07-26 08:35:30|65.21|63.41|65.21|63.41|65.21|63.41|65.21|63.41|0
1627288540000|2021-07-26 08:35:40|65.17|63.37|65.21|63.41|65.21|63.41|65.13|63.33|0
1627288550000|2021-07-26 08:35:50|65.25|63.45|65.21|63.41|65.25|63.45|65.21|63.41|0
1627288560000|2021-07-26 08:36:00|65.13|63.33|65.21|63.41|65.21|63.41|65.13|63.33|0
1627288570000|2021-07-26 08:36:10|65.13|63.33|65.21|63.41|65.21|63.41|65.13|63.33|0
1627288590000|2021-07-26 08:36:30|65.29|63.49|65.29|63.49|65.29|63.49|65.29|63.49|0
1627288600000|2021-07-26 08:36:40|65.21|63.41|65.17|63.37|65.21|63.41|65.17|63.37|0
1627288610000|2021-07-26 08:36:50|65.13|63.33|65.05|63.25|65.13|63.33|65.05|63.25|0
1627288620000|2021-07-26 08:37:00|65.09|63.29|65.09|63.29|65.09|63.29|65.09|63.29|0
1627288630000|2021-07-26 08:37:10|65.13|63.33|65.05|63.25|65.13|63.33|65.05|63.25|0
1627288650000|2021-07-26 08:37:30|64.97|63.17|64.82|63.02|64.97|63.17|64.82|63.02|0
1627288660000|2021-07-26 08:37:40|64.89|63.09|64.82|63.02|64.89|63.09|64.82|63.02|0
1627288670000|2021-07-26 08:37:50|65.05|63.25|65.05|63.25|65.05|63.25|65.05|63.25|0
1627288680000|2021-07-26 08:38:00|64.97|63.17|64.97|63.17|64.97|63.17|64.97|63.17|0
1627288690000|2021-07-26 08:38:10|64.89|63.09|64.89|63.09|64.89|63.09|64.89|63.09|0
1627288700000|2021-07-26 08:38:20|64.86|63.06|64.74|62.94|64.89|63.09|64.74|62.94|0
1627288710000|2021-07-26 08:38:30|64.7|62.9|64.74|62.94|64.74|62.94|64.66|62.86|0
1627288720000|2021-07-26 08:38:40|64.82|63.02|64.74|62.94|64.82|63.02|64.74|62.94|0
1627288730000|2021-07-26 08:38:50|64.82|63.02|64.82|63.02|64.82|63.02|64.82|63.02|0
1627288740000|2021-07-26 08:39:00|64.89|63.09|64.81|63.01|64.89|63.09|64.81|63.01|0
1627288750000|2021-07-26 08:39:10|64.89|63.09|64.89|63.09|64.89|63.09|64.86|63.06|0
1627288760000|2021-07-26 08:39:20|64.81|63.01|64.89|63.09|64.89|63.09|64.81|63.01|0
1627288790000|2021-07-26 08:39:50|64.81|63.01|64.74|62.94|64.81|63.01|64.74|62.94|0
1627288800000|2021-07-26 08:40:00|64.81|63.01|64.81|63.01|64.81|63.01|64.81|63.01|0
1627288820000|2021-07-26 08:40:20|64.89|63.09|64.97|63.17|64.97|63.17|64.89|63.09|0
1627288830000|2021-07-26 08:40:30|64.89|63.09|64.89|63.09|64.93|63.13|64.89|63.09|0
1627288860000|2021-07-26 08:41:00|64.81|63.01|64.66|62.86|64.81|63.01|64.66|62.86|0
1627288870000|2021-07-26 08:41:10|64.73|62.93|64.89|63.09|64.89|63.09|64.73|62.93|0
1627288880000|2021-07-26 08:41:20|64.81|63.01|64.81|63.01|64.81|63.01|64.81|63.01|0
1627288890000|2021-07-26 08:41:30|64.89|63.09|64.89|63.09|64.89|63.09|64.89|63.09|0
1627288900000|2021-07-26 08:41:40|64.81|63.01|64.81|63.01|64.81|63.01|64.81|63.01|0
1627288920000|2021-07-26 08:42:00|64.85|63.05|64.89|63.09|64.89|63.09|64.81|63.01|0
1627288930000|2021-07-26 08:42:10|64.85|63.05|64.85|63.05|64.85|63.05|64.85|63.05|0
1627288940000|2021-07-26 08:42:20|64.89|63.09|64.89|63.09|64.89|63.09|64.85|63.05|0
1627288960000|2021-07-26 08:42:40|64.81|63.01|64.81|63.01|64.89|63.09|64.81|63.01|0
1627288970000|2021-07-26 08:42:50|64.73|62.93|64.81|63.01|64.81|63.01|64.73|62.93|0
1627288990000|2021-07-26 08:43:10|64.73|62.93|64.73|62.93|64.73|62.93|64.73|62.93|0
1627289010000|2021-07-26 08:43:30|64.77|62.97|64.81|63.01|64.81|63.01|64.77|62.97|0
1627289020000|2021-07-26 08:43:40|64.77|62.97|64.81|63.01|64.81|63.01|64.73|62.93|0
1627289040000|2021-07-26 08:44:00|64.73|62.93|64.58|62.78|64.73|62.93|64.58|62.78|0
1627289050000|2021-07-26 08:44:10|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1627289060000|2021-07-26 08:44:20|64.38|62.58|64.26|62.46|64.38|62.58|64.26|62.46|0
1627289070000|2021-07-26 08:44:30|64.11|62.31|64.18|62.38|64.18|62.38|64.11|62.31|0
1627289080000|2021-07-26 08:44:40|64.26|62.46|64.34|62.54|64.34|62.54|64.26|62.46|0
1627289090000|2021-07-26 08:44:50|64.42|62.62|64.5|62.7|64.5|62.7|64.42|62.62|0
1627289100000|2021-07-26 08:45:00|64.42|62.62|64.42|62.62|64.42|62.62|64.42|62.62|0
1627289110000|2021-07-26 08:45:10|64.46|62.66|64.57|62.77|64.57|62.77|64.46|62.66|0
1627289120000|2021-07-26 08:45:20|64.5|62.7|64.5|62.7|64.57|62.77|64.5|62.7|0
1627289130000|2021-07-26 08:45:30|64.54|62.74|64.42|62.62|64.54|62.74|64.42|62.62|0
1627289140000|2021-07-26 08:45:40|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|0
1627289150000|2021-07-26 08:45:50|64.18|62.38|64.18|62.38|64.18|62.38|64.18|62.38|0
1627289160000|2021-07-26 08:46:00|64.26|62.46|64.1|62.3|64.26|62.46|64.1|62.3|0
1627289170000|2021-07-26 08:46:10|64.07|62.27|64.18|62.38|64.18|62.38|64.07|62.27|0
1627289180000|2021-07-26 08:46:20|64.1|62.3|64.03|62.23|64.1|62.3|64.03|62.23|0
1627289190000|2021-07-26 08:46:30|63.95|62.15|63.95|62.15|64.03|62.23|63.95|62.15|0
1627289200000|2021-07-26 08:46:40|63.87|62.07|63.87|62.07|63.95|62.15|63.87|62.07|0
1627289210000|2021-07-26 08:46:50|63.95|62.15|63.91|62.11|63.95|62.15|63.91|62.11|0
1627289220000|2021-07-26 08:47:00|63.87|62.07|63.87|62.07|63.87|62.07|63.87|62.07|0
1627289230000|2021-07-26 08:47:10|63.95|62.15|63.95|62.15|63.95|62.15|63.95|62.15|0
1627289240000|2021-07-26 08:47:20|64.03|62.23|63.87|62.07|64.03|62.23|63.87|62.07|0
1627289250000|2021-07-26 08:47:30|63.91|62.11|64.02|62.22|64.02|62.22|63.91|62.11|0
1627289260000|2021-07-26 08:47:40|64.07|62.27|64.18|62.38|64.18|62.38|64.07|62.27|0
1627289270000|2021-07-26 08:47:50|64.1|62.3|64.26|62.46|64.3|62.5|64.1|62.3|0
1627289280000|2021-07-26 08:48:00|64.34|62.54|64.34|62.54|64.34|62.54|64.26|62.46|0
1627289290000|2021-07-26 08:48:10|64.3|62.5|64.34|62.54|64.34|62.54|64.26|62.46|0
1627289300000|2021-07-26 08:48:20|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627289310000|2021-07-26 08:48:30|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|0
1627289320000|2021-07-26 08:48:40|64.38|62.58|64.38|62.58|64.38|62.58|64.34|62.54|0
1627289330000|2021-07-26 08:48:50|64.42|62.62|64.49|62.69|64.49|62.69|64.42|62.62|0
1627289340000|2021-07-26 08:49:00|64.42|62.62|64.42|62.62|64.46|62.66|64.42|62.62|0
1627289350000|2021-07-26 08:49:10|64.41|62.61|64.41|62.61|64.41|62.61|64.34|62.54|0
1627289460000|2021-07-26 08:51:00|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|0
1627289470000|2021-07-26 08:51:10|64.26|62.46|64.34|62.54|64.34|62.54|64.26|62.46|0
1627289480000|2021-07-26 08:51:20|64.41|62.61|64.34|62.54|64.41|62.61|64.34|62.54|0
1627289490000|2021-07-26 08:51:30|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627289530000|2021-07-26 08:52:10|64.33|62.53|64.41|62.61|64.41|62.61|64.33|62.53|0
1627289550000|2021-07-26 08:52:30|64.33|62.53|64.3|62.5|64.33|62.53|64.26|62.46|0
1627289560000|2021-07-26 08:52:40|64.26|62.46|64.26|62.46|64.26|62.46|64.26|62.46|0
1627289570000|2021-07-26 08:52:50|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|0
1627289580000|2021-07-26 08:53:00|64.3|62.5|64.33|62.53|64.33|62.53|64.3|62.5|0
1627289590000|2021-07-26 08:53:10|64.41|62.61|64.33|62.53|64.41|62.61|64.33|62.53|0
1627289630000|2021-07-26 08:53:50|64.25|62.45|64.25|62.45|64.25|62.45|64.25|62.45|0
1627289640000|2021-07-26 08:54:00|64.1|62.3|64.18|62.38|64.18|62.38|64.1|62.3|0
1627289650000|2021-07-26 08:54:10|64.25|62.45|64.25|62.45|64.33|62.53|64.25|62.45|0
1627289680000|2021-07-26 08:54:40|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|0
1627289700000|2021-07-26 08:55:00|64.41|62.61|64.41|62.61|64.41|62.61|64.33|62.53|0
1627289710000|2021-07-26 08:55:10|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627289720000|2021-07-26 08:55:20|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627289730000|2021-07-26 08:55:30|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627289740000|2021-07-26 08:55:40|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627289760000|2021-07-26 08:56:00|64.49|62.69|64.49|62.69|64.49|62.69|64.41|62.61|0
1627289770000|2021-07-26 08:56:10|64.41|62.61|64.33|62.53|64.41|62.61|64.33|62.53|0
1627289800000|2021-07-26 08:56:40|64.41|62.61|64.49|62.69|64.49|62.69|64.41|62.61|0
1627289810000|2021-07-26 08:56:50|64.45|62.65|64.49|62.69|64.49|62.69|64.45|62.65|0
1627289820000|2021-07-26 08:57:00|64.57|62.77|64.49|62.69|64.57|62.77|64.49|62.69|0
1627289830000|2021-07-26 08:57:10|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627289840000|2021-07-26 08:57:20|64.33|62.53|64.41|62.61|64.41|62.61|64.33|62.53|0
1627289850000|2021-07-26 08:57:30|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627289860000|2021-07-26 08:57:40|64.57|62.77|64.57|62.77|64.57|62.77|64.57|62.77|0
1627289870000|2021-07-26 08:57:50|64.49|62.69|64.41|62.61|64.49|62.69|64.41|62.61|0
1627289880000|2021-07-26 08:58:00|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627289890000|2021-07-26 08:58:10|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627289900000|2021-07-26 08:58:20|64.45|62.65|64.33|62.53|64.45|62.65|64.33|62.53|0
1627289910000|2021-07-26 08:58:30|64.37|62.57|64.41|62.61|64.41|62.61|64.33|62.53|0
1627289920000|2021-07-26 08:58:40|64.37|62.57|64.41|62.61|64.41|62.61|64.37|62.57|0
1627289930000|2021-07-26 08:58:50|64.37|62.57|64.33|62.53|64.37|62.57|64.33|62.53|0
1627289940000|2021-07-26 08:59:00|64.37|62.57|64.33|62.53|64.37|62.57|64.33|62.53|0
1627289950000|2021-07-26 08:59:10|64.41|62.61|64.41|62.61|64.41|62.61|64.33|62.53|0
1627289980000|2021-07-26 08:59:40|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|0
1627289990000|2021-07-26 08:59:50|64.41|62.61|64.45|62.65|64.45|62.65|64.41|62.61|0
1627290000000|2021-07-26 09:00:00|64.49|62.69|64.41|62.61|64.49|62.69|64.41|62.61|0
1627290010000|2021-07-26 09:00:10|64.45|62.65|64.41|62.61|64.45|62.65|64.41|62.61|0
1627290020000|2021-07-26 09:00:20|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627290030000|2021-07-26 09:00:30|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|0
1627290060000|2021-07-26 09:01:00|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627290070000|2021-07-26 09:01:10|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627290110000|2021-07-26 09:01:50|64.33|62.53|64.41|62.61|64.41|62.61|64.33|62.53|0
1627290120000|2021-07-26 09:02:00|64.33|62.53|64.17|62.37|64.33|62.53|64.17|62.37|0
1627290130000|2021-07-26 09:02:10|64.25|62.45|64.25|62.45|64.25|62.45|64.25|62.45|0
1627290150000|2021-07-26 09:02:30|64.17|62.37|64.25|62.45|64.25|62.45|64.17|62.37|0
1627290160000|2021-07-26 09:02:40|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|0
1627290180000|2021-07-26 09:03:00|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627290190000|2021-07-26 09:03:10|63.9|62.1|64.09|62.29|64.13|62.33|63.9|62.1|0
1627290200000|2021-07-26 09:03:20|64.05|62.25|64.09|62.29|64.09|62.29|64.05|62.25|0
1627290210000|2021-07-26 09:03:30|64.01|62.21|64.09|62.29|64.09|62.29|64.01|62.21|0
1627290230000|2021-07-26 09:03:50|64.17|62.37|64.09|62.29|64.17|62.37|64.09|62.29|0
1627290240000|2021-07-26 09:04:00|64.13|62.33|64.09|62.29|64.25|62.45|64.09|62.29|0
1627290250000|2021-07-26 09:04:10|64.13|62.33|64.09|62.29|64.17|62.37|64.09|62.29|0
1627290260000|2021-07-26 09:04:20|64.17|62.37|64.25|62.45|64.25|62.45|64.17|62.37|0
1627290270000|2021-07-26 09:04:30|64.29|62.49|64.33|62.53|64.33|62.53|64.25|62.45|0
1627290280000|2021-07-26 09:04:40|64.25|62.45|64.25|62.45|64.25|62.45|64.25|62.45|0
1627290300000|2021-07-26 09:05:00|64.17|62.37|64.17|62.37|64.17|62.37|64.13|62.33|0
1627290310000|2021-07-26 09:05:10|64.09|62.29|64.09|62.29|64.17|62.37|64.09|62.29|0
1627290320000|2021-07-26 09:05:20|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|0
1627290330000|2021-07-26 09:05:30|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627290340000|2021-07-26 09:05:40|63.93|62.13|63.93|62.13|64.01|62.21|63.93|62.13|0
1627290350000|2021-07-26 09:05:50|63.9|62.1|63.86|62.06|63.93|62.13|63.86|62.06|0
1627290360000|2021-07-26 09:06:00|63.78|61.98|63.86|62.06|63.86|62.06|63.78|61.98|0
1627290370000|2021-07-26 09:06:10|63.82|62.02|63.9|62.1|63.9|62.1|63.82|62.02|0
1627290380000|2021-07-26 09:06:20|63.86|62.06|63.86|62.06|63.86|62.06|63.78|61.98|0
1627290390000|2021-07-26 09:06:30|63.78|61.98|63.78|61.98|63.78|61.98|63.78|61.98|0
1627290400000|2021-07-26 09:06:40|63.86|62.06|63.86|62.06|63.86|62.06|63.86|62.06|0
1627290420000|2021-07-26 09:07:00|63.78|61.98|63.78|61.98|63.78|61.98|63.78|61.98|0
1627290430000|2021-07-26 09:07:10|63.7|61.9|63.62|61.82|63.7|61.9|63.62|61.82|0
1627290450000|2021-07-26 09:07:30|63.47|61.67|63.47|61.67|63.54|61.74|63.47|61.67|0
1627290460000|2021-07-26 09:07:40|63.39|61.59|63.47|61.67|63.47|61.67|63.39|61.59|0
1627290470000|2021-07-26 09:07:50|63.54|61.74|63.54|61.74|63.54|61.74|63.47|61.67|0
1627290480000|2021-07-26 09:08:00|63.47|61.67|63.47|61.67|63.54|61.74|63.47|61.67|0
1627290490000|2021-07-26 09:08:10|63.43|61.63|63.31|61.51|63.43|61.63|63.31|61.51|0
1627290500000|2021-07-26 09:08:20|63.16|61.36|63.16|61.36|63.23|61.43|63.16|61.36|0
1627290510000|2021-07-26 09:08:30|63.23|61.43|63.08|61.28|63.23|61.43|63.08|61.28|0
1627290520000|2021-07-26 09:08:40|63.16|61.36|63.16|61.36|63.16|61.36|63.16|61.36|0
1627290530000|2021-07-26 09:08:50|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627290540000|2021-07-26 09:09:00|63.31|61.51|63.27|61.47|63.39|61.59|63.27|61.47|0
1627290550000|2021-07-26 09:09:10|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627290560000|2021-07-26 09:09:20|63.2|61.4|63.08|61.28|63.2|61.4|63.08|61.28|0
1627290570000|2021-07-26 09:09:30|63.16|61.36|63.12|61.32|63.16|61.36|63.12|61.32|0
1627290580000|2021-07-26 09:09:40|63.08|61.28|63.08|61.28|63.16|61.36|63.08|61.28|0
1627290590000|2021-07-26 09:09:50|63.16|61.36|63.08|61.28|63.16|61.36|63.08|61.28|0
1627290600000|2021-07-26 09:10:00|63.16|61.36|63.16|61.36|63.23|61.43|63.16|61.36|0
1627290610000|2021-07-26 09:10:10|63.23|61.43|63.23|61.43|63.23|61.43|63.23|61.43|0
1627290620000|2021-07-26 09:10:20|63.31|61.51|63.31|61.51|63.39|61.59|63.31|61.51|0
1627290630000|2021-07-26 09:10:30|63.39|61.59|63.46|61.66|63.46|61.66|63.39|61.59|0
1627290650000|2021-07-26 09:10:50|63.39|61.59|63.5|61.7|63.5|61.7|63.39|61.59|0
1627290660000|2021-07-26 09:11:00|63.54|61.74|63.54|61.74|63.54|61.74|63.5|61.7|0
1627290670000|2021-07-26 09:11:10|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627290680000|2021-07-26 09:11:20|63.54|61.74|63.46|61.66|63.54|61.74|63.46|61.66|0
1627290690000|2021-07-26 09:11:30|63.54|61.74|63.54|61.74|63.54|61.74|63.54|61.74|0
1627290700000|2021-07-26 09:11:40|63.46|61.66|63.54|61.74|63.54|61.74|63.46|61.66|0
1627290720000|2021-07-26 09:12:00|63.62|61.82|63.54|61.74|63.62|61.82|63.54|61.74|0
1627290760000|2021-07-26 09:12:40|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627290780000|2021-07-26 09:13:00|63.7|61.9|63.62|61.82|63.7|61.9|63.62|61.82|0
1627290790000|2021-07-26 09:13:10|63.54|61.74|63.54|61.74|63.54|61.74|63.46|61.66|0
1627290800000|2021-07-26 09:13:20|63.46|61.66|63.54|61.74|63.62|61.82|63.46|61.66|0
1627290850000|2021-07-26 09:14:10|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627290860000|2021-07-26 09:14:20|63.54|61.74|63.54|61.74|63.54|61.74|63.54|61.74|0
1627290870000|2021-07-26 09:14:30|63.46|61.66|63.54|61.74|63.54|61.74|63.46|61.66|0
1627290880000|2021-07-26 09:14:40|63.46|61.66|63.54|61.74|63.54|61.74|63.46|61.66|0
1627290890000|2021-07-26 09:14:50|63.38|61.58|63.46|61.66|63.46|61.66|63.38|61.58|0
1627290900000|2021-07-26 09:15:00|63.38|61.58|63.38|61.58|63.38|61.58|63.38|61.58|0
1627290910000|2021-07-26 09:15:10|63.46|61.66|62.72|60.92|65.09|63.29|62.72|60.92|0
1627290950000|2021-07-26 09:15:50|62.65|60.85|62.72|60.92|62.72|60.92|62.65|60.85|0
1627290980000|2021-07-26 09:16:20|62.8|61|62.8|61|62.8|61|62.8|61|0
1627290990000|2021-07-26 09:16:30|62.88|61.08|62.72|60.92|62.88|61.08|62.72|60.92|0
1627291000000|2021-07-26 09:16:40|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627291030000|2021-07-26 09:17:10|62.8|61|62.8|61|62.8|61|62.8|61|0
1627291040000|2021-07-26 09:17:20|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627291050000|2021-07-26 09:17:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627291060000|2021-07-26 09:17:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627291110000|2021-07-26 09:18:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627291120000|2021-07-26 09:18:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627291170000|2021-07-26 09:19:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627291180000|2021-07-26 09:19:40|62.49|60.69|62.64|60.84|62.64|60.84|62.49|60.69|0
1627291190000|2021-07-26 09:19:50|62.72|60.92|62.72|60.92|62.8|61|62.72|60.92|0
1627291200000|2021-07-26 09:20:00|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627291300000|2021-07-26 09:21:40|62.8|61|62.8|61|62.8|61|62.72|60.92|0
1627291310000|2021-07-26 09:21:50|62.76|60.96|62.8|61|62.8|61|62.76|60.96|0
1627291330000|2021-07-26 09:22:10|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627291340000|2021-07-26 09:22:20|62.8|61|62.8|61|62.8|61|62.8|61|0
1627291350000|2021-07-26 09:22:30|62.72|60.92|62.84|61.04|62.84|61.04|62.72|60.92|0
1627291360000|2021-07-26 09:22:40|62.87|61.07|62.8|61|62.87|61.07|62.8|61|0
1627291380000|2021-07-26 09:23:00|62.87|61.07|62.87|61.07|62.87|61.07|62.87|61.07|0
1627291420000|2021-07-26 09:23:40|62.79|60.99|62.56|60.76|62.79|60.99|62.56|60.76|0
1627291430000|2021-07-26 09:23:50|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627291460000|2021-07-26 09:24:20|62.56|60.76|62.56|60.76|62.6|60.8|62.56|60.76|0
1627291470000|2021-07-26 09:24:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627291490000|2021-07-26 09:24:50|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627291500000|2021-07-26 09:25:00|62.41|60.61|62.41|60.61|62.41|60.61|62.41|60.61|0
1627291520000|2021-07-26 09:25:20|62.37|60.57|62.37|60.57|62.37|60.57|62.37|60.57|0
1627291530000|2021-07-26 09:25:30|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1627291540000|2021-07-26 09:25:40|62.25|60.45|62.18|60.38|62.25|60.45|62.1|60.3|0
1627291550000|2021-07-26 09:25:50|62.1|60.3|62.25|60.45|62.25|60.45|62.1|60.3|0
1627291560000|2021-07-26 09:26:00|62.1|60.3|62.02|60.22|62.1|60.3|61.95|60.15|0
1627291570000|2021-07-26 09:26:10|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1627291590000|2021-07-26 09:26:30|61.95|60.15|61.79|59.99|61.95|60.15|61.79|59.99|0
1627291600000|2021-07-26 09:26:40|61.87|60.07|61.87|60.07|61.87|60.07|61.79|59.99|0
1627291610000|2021-07-26 09:26:50|61.95|60.15|61.95|60.15|61.95|60.15|61.95|60.15|0
1627291620000|2021-07-26 09:27:00|62.1|60.3|62.02|60.22|62.1|60.3|62.02|60.22|0
1627291630000|2021-07-26 09:27:10|61.95|60.15|61.95|60.15|61.95|60.15|61.95|60.15|0
1627291640000|2021-07-26 09:27:20|62.02|60.22|62.1|60.3|62.1|60.3|62.02|60.22|0
1627291650000|2021-07-26 09:27:30|62.18|60.38|62.1|60.3|62.18|60.38|62.02|60.22|0
1627291660000|2021-07-26 09:27:40|62.18|60.38|62.18|60.38|62.18|60.38|62.18|60.38|0
1627291690000|2021-07-26 09:28:10|62.1|60.3|62.18|60.38|62.18|60.38|62.1|60.3|0
1627291700000|2021-07-26 09:28:20|62.1|60.3|62.1|60.3|62.1|60.3|62.1|60.3|0
1627291710000|2021-07-26 09:28:30|62.02|60.22|62.1|60.3|62.1|60.3|62.02|60.22|0
1627291720000|2021-07-26 09:28:40|62.02|60.22|62.02|60.22|62.02|60.22|62.02|60.22|0
1627291770000|2021-07-26 09:29:30|62.1|60.3|62.1|60.3|62.1|60.3|62.1|60.3|0
1627291780000|2021-07-26 09:29:40|62.17|60.37|62.1|60.3|62.17|60.37|62.1|60.3|0
1627291790000|2021-07-26 09:29:50|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1627291800000|2021-07-26 09:30:00|62.21|60.41|62.17|60.37|62.21|60.41|62.17|60.37|0
1627291810000|2021-07-26 09:30:10|62.25|60.45|62.25|60.45|62.25|60.45|62.25|60.45|0
1627291840000|2021-07-26 09:30:40|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1627291870000|2021-07-26 09:31:10|62.25|60.45|62.1|60.3|62.25|60.45|62.02|60.22|0
1627291900000|2021-07-26 09:31:40|62.02|60.22|62.02|60.22|62.02|60.22|62.02|60.22|0
1627291910000|2021-07-26 09:31:50|61.94|60.14|61.94|60.14|61.94|60.14|61.87|60.07|0
1627291920000|2021-07-26 09:32:00|61.87|60.07|61.79|59.99|61.94|60.14|61.79|59.99|0
1627291930000|2021-07-26 09:32:10|61.87|60.07|61.94|60.14|62.02|60.22|61.87|60.07|0
1627291940000|2021-07-26 09:32:20|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1627291950000|2021-07-26 09:32:30|61.94|60.14|61.87|60.07|61.94|60.14|61.87|60.07|0
1627291960000|2021-07-26 09:32:40|61.94|60.14|61.94|60.14|62.02|60.22|61.94|60.14|0
1627291970000|2021-07-26 09:32:50|61.98|60.18|62.1|60.3|62.1|60.3|61.98|60.18|0
1627291990000|2021-07-26 09:33:10|62.02|60.22|62.09|60.29|62.1|60.3|62.02|60.22|0
1627292000000|2021-07-26 09:33:20|62.02|60.22|62.09|60.29|62.09|60.29|62.02|60.22|0
1627292010000|2021-07-26 09:33:30|62.02|60.22|62.02|60.22|62.02|60.22|62.02|60.22|0
1627292020000|2021-07-26 09:33:40|61.94|60.14|61.86|60.06|61.94|60.14|61.86|60.06|0
1627292030000|2021-07-26 09:33:50|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292050000|2021-07-26 09:34:10|61.64|59.84|61.64|59.84|61.64|59.84|61.64|59.84|0
1627292060000|2021-07-26 09:34:20|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292070000|2021-07-26 09:34:30|61.79|59.99|61.86|60.06|61.86|60.06|61.79|59.99|0
1627292080000|2021-07-26 09:34:40|61.83|60.03|61.79|59.99|61.83|60.03|61.79|59.99|0
1627292090000|2021-07-26 09:34:50|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292100000|2021-07-26 09:35:00|61.64|59.84|61.48|59.68|61.64|59.84|61.48|59.68|0
1627292120000|2021-07-26 09:35:20|61.56|59.76|61.71|59.91|61.71|59.91|61.56|59.76|0
1627292130000|2021-07-26 09:35:30|61.63|59.83|61.63|59.83|61.63|59.83|61.56|59.76|0
1627292140000|2021-07-26 09:35:40|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292150000|2021-07-26 09:35:50|61.79|59.99|61.71|59.91|61.86|60.06|61.71|59.91|0
1627292160000|2021-07-26 09:36:00|61.79|59.99|61.86|60.06|61.86|60.06|61.79|59.99|0
1627292170000|2021-07-26 09:36:10|61.79|59.99|61.94|60.14|61.94|60.14|61.79|59.99|0
1627292180000|2021-07-26 09:36:20|61.79|59.99|61.71|59.91|61.79|59.99|61.71|59.91|0
1627292190000|2021-07-26 09:36:30|61.67|59.87|61.79|59.99|61.79|59.99|61.67|59.87|0
1627292200000|2021-07-26 09:36:40|61.71|59.91|61.79|59.99|61.79|59.99|61.71|59.91|0
1627292210000|2021-07-26 09:36:50|61.71|59.91|61.71|59.91|61.75|59.95|61.71|59.91|0
1627292220000|2021-07-26 09:37:00|61.56|59.76|61.56|59.76|61.56|59.76|61.56|59.76|0
1627292230000|2021-07-26 09:37:10|61.52|59.72|61.56|59.76|61.56|59.76|61.48|59.68|0
1627292240000|2021-07-26 09:37:20|61.48|59.68|61.48|59.68|61.56|59.76|61.48|59.68|0
1627292270000|2021-07-26 09:37:50|61.56|59.76|61.63|59.83|61.63|59.83|61.56|59.76|0
1627292290000|2021-07-26 09:38:10|61.56|59.76|61.63|59.83|61.63|59.83|61.56|59.76|0
1627292300000|2021-07-26 09:38:20|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292310000|2021-07-26 09:38:30|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292320000|2021-07-26 09:38:40|61.67|59.87|61.63|59.83|61.71|59.91|61.63|59.83|0
1627292330000|2021-07-26 09:38:50|61.67|59.87|61.71|59.91|61.71|59.91|61.67|59.87|0
1627292340000|2021-07-26 09:39:00|61.63|59.83|61.56|59.76|61.63|59.83|61.56|59.76|0
1627292350000|2021-07-26 09:39:10|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292370000|2021-07-26 09:39:30|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627292380000|2021-07-26 09:39:40|61.63|59.83|61.48|59.68|61.63|59.83|61.48|59.68|0
1627292400000|2021-07-26 09:40:00|61.56|59.76|61.56|59.76|61.56|59.76|61.56|59.76|0
1627292410000|2021-07-26 09:40:10|61.52|59.72|61.52|59.72|61.52|59.72|61.52|59.72|0
1627292420000|2021-07-26 09:40:20|61.48|59.68|61.48|59.68|61.48|59.68|61.48|59.68|0
1627292440000|2021-07-26 09:40:40|61.55|59.75|61.55|59.75|61.55|59.75|61.55|59.75|0
1627292450000|2021-07-26 09:40:50|61.63|59.83|61.55|59.75|61.63|59.83|61.55|59.75|0
1627292460000|2021-07-26 09:41:00|61.59|59.79|61.63|59.83|61.63|59.83|61.59|59.79|0
1627292470000|2021-07-26 09:41:10|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292480000|2021-07-26 09:41:20|61.67|59.87|61.71|59.91|61.71|59.91|61.67|59.87|0
1627292500000|2021-07-26 09:41:40|61.78|59.98|61.78|59.98|61.78|59.98|61.75|59.95|0
1627292510000|2021-07-26 09:41:50|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627292520000|2021-07-26 09:42:00|61.78|59.98|61.75|59.95|61.78|59.98|61.71|59.91|0
1627292530000|2021-07-26 09:42:10|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292570000|2021-07-26 09:42:50|61.78|59.98|61.71|59.91|61.78|59.98|61.71|59.91|0
1627292590000|2021-07-26 09:43:10|61.63|59.83|61.71|59.91|61.71|59.91|61.63|59.83|0
1627292600000|2021-07-26 09:43:20|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292610000|2021-07-26 09:43:30|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292620000|2021-07-26 09:43:40|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292640000|2021-07-26 09:44:00|61.71|59.91|61.71|59.91|61.71|59.91|61.71|59.91|0
1627292650000|2021-07-26 09:44:10|61.7|59.9|61.7|59.9|61.7|59.9|61.7|59.9|0
1627292670000|2021-07-26 09:44:30|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292680000|2021-07-26 09:44:40|61.55|59.75|61.55|59.75|61.55|59.75|61.55|59.75|0
1627292690000|2021-07-26 09:44:50|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627292700000|2021-07-26 09:45:00|61.55|59.75|61.55|59.75|61.55|59.75|61.55|59.75|0
1627292710000|2021-07-26 09:45:10|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1627292760000|2021-07-26 09:46:00|61.55|59.75|61.55|59.75|61.55|59.75|61.55|59.75|0
1627292770000|2021-07-26 09:46:10|61.48|59.68|61.48|59.68|61.48|59.68|61.48|59.68|0
1627292780000|2021-07-26 09:46:20|61.47|59.67|61.47|59.67|61.47|59.67|61.47|59.67|0
1627292790000|2021-07-26 09:46:30|61.4|59.6|61.4|59.6|61.4|59.6|61.4|59.6|0
1627292800000|2021-07-26 09:46:40|61.47|59.67|61.47|59.67|61.47|59.67|61.47|59.67|0
1627292810000|2021-07-26 09:46:50|61.4|59.6|61.4|59.6|61.4|59.6|61.4|59.6|0
1627292820000|2021-07-26 09:47:00|61.32|59.52|61.32|59.52|61.32|59.52|61.32|59.52|0
1627292830000|2021-07-26 09:47:10|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627292840000|2021-07-26 09:47:20|61.13|59.33|61.09|59.29|61.17|59.37|61.09|59.29|0
1627292860000|2021-07-26 09:47:40|61.25|59.45|61.32|59.52|61.32|59.52|61.25|59.45|0
1627292870000|2021-07-26 09:47:50|61.17|59.37|61.09|59.29|61.17|59.37|61.09|59.29|0
1627292880000|2021-07-26 09:48:00|61.17|59.37|61.17|59.37|61.21|59.41|61.17|59.37|0
1627292890000|2021-07-26 09:48:10|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627292900000|2021-07-26 09:48:20|61.06|59.26|61.09|59.29|61.09|59.29|61.06|59.26|0
1627292910000|2021-07-26 09:48:30|61.06|59.26|61.06|59.26|61.06|59.26|61.06|59.26|0
1627292920000|2021-07-26 09:48:40|61.09|59.29|61.02|59.22|61.09|59.29|61.02|59.22|0
1627292940000|2021-07-26 09:49:00|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627292950000|2021-07-26 09:49:10|61.13|59.33|61.17|59.37|61.17|59.37|61.13|59.33|0
1627292960000|2021-07-26 09:49:20|61.09|59.29|61.09|59.29|61.13|59.33|61.09|59.29|0
1627292970000|2021-07-26 09:49:30|61.02|59.22|61.09|59.29|61.09|59.29|61.02|59.22|0
1627292980000|2021-07-26 09:49:40|61.06|59.26|61.02|59.22|61.06|59.26|61.02|59.22|0
1627293000000|2021-07-26 09:50:00|61.06|59.26|61.09|59.29|61.09|59.29|61.06|59.26|0
1627293010000|2021-07-26 09:50:10|61.13|59.33|61.13|59.33|61.13|59.33|61.13|59.33|0
1627293020000|2021-07-26 09:50:20|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627293030000|2021-07-26 09:50:30|61.24|59.44|61.24|59.44|61.24|59.44|61.17|59.37|0
1627293050000|2021-07-26 09:50:50|61.17|59.37|61.17|59.37|61.21|59.41|61.17|59.37|0
1627293060000|2021-07-26 09:51:00|61.21|59.41|61.17|59.37|61.21|59.41|61.17|59.37|0
1627293070000|2021-07-26 09:51:10|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293080000|2021-07-26 09:51:20|61.02|59.22|61.09|59.29|61.09|59.29|61.02|59.22|0
1627293110000|2021-07-26 09:51:50|61.17|59.37|61.24|59.44|61.24|59.44|61.17|59.37|0
1627293120000|2021-07-26 09:52:00|61.17|59.37|61.09|59.29|61.17|59.37|61.09|59.29|0
1627293130000|2021-07-26 09:52:10|61.13|59.33|61.13|59.33|61.17|59.37|61.13|59.33|0
1627293140000|2021-07-26 09:52:20|61.09|59.29|61.17|59.37|61.17|59.37|61.09|59.29|0
1627293160000|2021-07-26 09:52:40|61.21|59.41|61.21|59.41|61.21|59.41|61.21|59.41|0
1627293170000|2021-07-26 09:52:50|61.24|59.44|61.32|59.52|61.32|59.52|61.24|59.44|0
1627293180000|2021-07-26 09:53:00|61.24|59.44|61.32|59.52|61.32|59.52|61.24|59.44|0
1627293190000|2021-07-26 09:53:10|61.28|59.48|61.32|59.52|61.36|59.56|61.28|59.48|0
1627293200000|2021-07-26 09:53:20|61.39|59.59|61.39|59.59|61.39|59.59|61.39|59.59|0
1627293210000|2021-07-26 09:53:30|61.36|59.56|61.32|59.52|61.36|59.56|61.32|59.52|0
1627293220000|2021-07-26 09:53:40|61.24|59.44|61.28|59.48|61.28|59.48|61.24|59.44|0
1627293230000|2021-07-26 09:53:50|61.24|59.44|61.24|59.44|61.24|59.44|61.24|59.44|0
1627293240000|2021-07-26 09:54:00|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627293270000|2021-07-26 09:54:30|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293290000|2021-07-26 09:54:50|61.05|59.25|61.09|59.29|61.09|59.29|61.05|59.25|0
1627293310000|2021-07-26 09:55:10|61.01|59.21|60.94|59.14|61.01|59.21|60.94|59.14|0
1627293320000|2021-07-26 09:55:20|60.86|59.06|60.79|58.99|60.86|59.06|60.71|58.91|0
1627293330000|2021-07-26 09:55:30|60.94|59.14|60.79|58.99|60.94|59.14|60.79|58.99|0
1627293340000|2021-07-26 09:55:40|60.71|58.91|60.71|58.91|60.71|58.91|60.56|58.76|0
1627293350000|2021-07-26 09:55:50|60.64|58.84|60.71|58.91|60.71|58.91|60.64|58.84|0
1627293360000|2021-07-26 09:56:00|60.79|58.99|60.71|58.91|60.79|58.99|60.71|58.91|0
1627293370000|2021-07-26 09:56:10|60.79|58.99|60.79|58.99|60.79|58.99|60.71|58.91|0
1627293380000|2021-07-26 09:56:20|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627293390000|2021-07-26 09:56:30|60.94|59.14|61.01|59.21|61.01|59.21|60.94|59.14|0
1627293400000|2021-07-26 09:56:40|61.09|59.29|61.05|59.25|61.09|59.29|61.01|59.21|0
1627293410000|2021-07-26 09:56:50|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293420000|2021-07-26 09:57:00|61.01|59.21|61.09|59.29|61.09|59.29|60.94|59.14|0
1627293430000|2021-07-26 09:57:10|61.01|59.21|61.05|59.25|61.09|59.29|61.01|59.21|0
1627293440000|2021-07-26 09:57:20|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293450000|2021-07-26 09:57:30|61.16|59.36|61.16|59.36|61.24|59.44|61.16|59.36|0
1627293460000|2021-07-26 09:57:40|61.24|59.44|61.16|59.36|61.24|59.44|61.16|59.36|0
1627293470000|2021-07-26 09:57:50|61.24|59.44|61.13|59.33|61.24|59.44|61.13|59.33|0
1627293480000|2021-07-26 09:58:00|61.24|59.44|61.09|59.29|61.24|59.44|61.09|59.29|0
1627293490000|2021-07-26 09:58:10|61.13|59.33|61.01|59.21|61.13|59.33|61.01|59.21|0
1627293500000|2021-07-26 09:58:20|61.09|59.29|61.16|59.36|61.16|59.36|61.09|59.29|0
1627293530000|2021-07-26 09:58:50|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293540000|2021-07-26 09:59:00|61.16|59.36|61.16|59.36|61.16|59.36|61.16|59.36|0
1627293560000|2021-07-26 09:59:20|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627293580000|2021-07-26 09:59:40|61.16|59.36|61.09|59.29|61.16|59.36|61.09|59.29|0
1627293590000|2021-07-26 09:59:50|61.16|59.36|61.09|59.29|61.16|59.36|61.09|59.29|0
1627293600000|2021-07-26 10:00:00|60.97|59.17|61.01|59.21|61.01|59.21|60.97|59.17|0
1627293610000|2021-07-26 10:00:10|60.86|59.06|60.93|59.13|60.93|59.13|60.86|59.06|0
1627293620000|2021-07-26 10:00:20|60.86|59.06|60.71|58.91|60.86|59.06|60.71|58.91|0
1627293640000|2021-07-26 10:00:40|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627293650000|2021-07-26 10:00:50|60.78|58.98|60.86|59.06|60.86|59.06|60.78|58.98|0
1627293660000|2021-07-26 10:01:00|60.9|59.1|60.86|59.06|60.9|59.1|60.86|59.06|0
1627293670000|2021-07-26 10:01:10|60.93|59.13|60.78|58.98|60.93|59.13|60.78|58.98|0
1627293690000|2021-07-26 10:01:30|60.75|58.95|60.86|59.06|60.86|59.06|60.75|58.95|0
1627293700000|2021-07-26 10:01:40|60.71|58.91|60.71|58.91|60.75|58.95|60.71|58.91|0
1627293710000|2021-07-26 10:01:50|60.75|58.95|60.86|59.06|60.86|59.06|60.75|58.95|0
1627293720000|2021-07-26 10:02:00|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627293750000|2021-07-26 10:02:30|60.71|58.91|60.75|58.95|60.75|58.95|60.71|58.91|0
1627293760000|2021-07-26 10:02:40|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627293770000|2021-07-26 10:02:50|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627293790000|2021-07-26 10:03:10|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627293800000|2021-07-26 10:03:20|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627293810000|2021-07-26 10:03:30|60.56|58.76|60.63|58.83|60.63|58.83|60.56|58.76|0
1627293820000|2021-07-26 10:03:40|60.67|58.87|60.78|58.98|60.78|58.98|60.63|58.83|0
1627293830000|2021-07-26 10:03:50|60.75|58.95|60.56|58.76|60.75|58.95|60.56|58.76|0
1627293840000|2021-07-26 10:04:00|60.52|58.72|60.52|58.72|60.56|58.76|60.52|58.72|0
1627293850000|2021-07-26 10:04:10|60.48|58.68|60.48|58.68|60.48|58.68|60.48|58.68|0
1627293860000|2021-07-26 10:04:20|60.55|58.75|60.63|58.83|60.63|58.83|60.55|58.75|0
1627293870000|2021-07-26 10:04:30|60.55|58.75|60.48|58.68|60.55|58.75|60.48|58.68|0
1627293890000|2021-07-26 10:04:50|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627293900000|2021-07-26 10:05:00|60.33|58.53|60.4|58.6|60.4|58.6|60.33|58.53|0
1627293910000|2021-07-26 10:05:10|60.33|58.53|60.48|58.68|60.48|58.68|60.33|58.53|0
1627293920000|2021-07-26 10:05:20|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627293930000|2021-07-26 10:05:30|60.4|58.6|60.33|58.53|60.4|58.6|60.25|58.45|0
1627293940000|2021-07-26 10:05:40|60.4|58.6|60.33|58.53|60.4|58.6|60.33|58.53|0
1627293950000|2021-07-26 10:05:50|60.25|58.45|60.18|58.38|60.25|58.45|60.18|58.38|0
1627293960000|2021-07-26 10:06:00|60.22|58.42|60.14|58.34|60.22|58.42|60.14|58.34|0
1627293970000|2021-07-26 10:06:10|60.18|58.38|60.18|58.38|60.18|58.38|60.1|58.3|0
1627293980000|2021-07-26 10:06:20|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627293990000|2021-07-26 10:06:30|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627294000000|2021-07-26 10:06:40|60.03|58.23|60.18|58.38|60.18|58.38|60.03|58.23|0
1627294010000|2021-07-26 10:06:50|60.22|58.42|60.33|58.53|60.33|58.53|60.22|58.42|0
1627294020000|2021-07-26 10:07:00|60.4|58.6|60.33|58.53|60.4|58.6|60.33|58.53|0
1627294040000|2021-07-26 10:07:20|60.29|58.49|60.25|58.45|60.33|58.53|60.25|58.45|0
1627294050000|2021-07-26 10:07:30|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627294060000|2021-07-26 10:07:40|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1627294070000|2021-07-26 10:07:50|60.37|58.57|60.33|58.53|60.37|58.57|60.33|58.53|0
1627294080000|2021-07-26 10:08:00|60.25|58.45|60.18|58.38|60.25|58.45|60.18|58.38|0
1627294090000|2021-07-26 10:08:10|60.33|58.53|60.4|58.6|60.4|58.6|60.25|58.45|0
1627294100000|2021-07-26 10:08:20|60.33|58.53|60.4|58.6|60.4|58.6|60.33|58.53|0
1627294110000|2021-07-26 10:08:30|60.33|58.53|60.4|58.6|60.4|58.6|60.33|58.53|0
1627294120000|2021-07-26 10:08:40|60.33|58.53|60.33|58.53|60.33|58.53|60.33|58.53|0
1627294130000|2021-07-26 10:08:50|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1627294140000|2021-07-26 10:09:00|60.33|58.53|60.4|58.6|60.4|58.6|60.33|58.53|0
1627294150000|2021-07-26 10:09:10|60.33|58.53|60.4|58.6|60.4|58.6|60.33|58.53|0
1627294170000|2021-07-26 10:09:30|60.33|58.53|60.33|58.53|60.37|58.57|60.33|58.53|0
1627294190000|2021-07-26 10:09:50|60.25|58.45|60.33|58.53|60.33|58.53|60.25|58.45|0
1627294200000|2021-07-26 10:10:00|60.25|58.45|60.33|58.53|60.33|58.53|60.25|58.45|0
1627294210000|2021-07-26 10:10:10|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627294220000|2021-07-26 10:10:20|60.29|58.49|60.4|58.6|60.4|58.6|60.29|58.49|0
1627294240000|2021-07-26 10:10:40|60.33|58.53|60.33|58.53|60.33|58.53|60.33|58.53|0
1627294260000|2021-07-26 10:11:00|60.25|58.45|60.25|58.45|60.29|58.49|60.25|58.45|0
1627294270000|2021-07-26 10:11:10|60.29|58.49|60.32|58.52|60.32|58.52|60.29|58.49|0
1627294280000|2021-07-26 10:11:20|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627294290000|2021-07-26 10:11:30|60.32|58.52|60.32|58.52|60.32|58.52|60.29|58.49|0
1627294300000|2021-07-26 10:11:40|60.25|58.45|60.25|58.45|60.32|58.52|60.25|58.45|0
1627294310000|2021-07-26 10:11:50|60.32|58.52|60.4|58.6|60.4|58.6|60.32|58.52|0
1627294320000|2021-07-26 10:12:00|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627294330000|2021-07-26 10:12:10|60.36|58.56|60.4|58.6|60.4|58.6|60.32|58.52|0
1627294360000|2021-07-26 10:12:40|60.36|58.56|60.25|58.45|60.36|58.56|60.25|58.45|0
1627294380000|2021-07-26 10:13:00|60.32|58.52|60.25|58.45|60.32|58.52|60.25|58.45|0
1627294390000|2021-07-26 10:13:10|60.32|58.52|60.29|58.49|60.32|58.52|60.29|58.49|0
1627294400000|2021-07-26 10:13:20|60.32|58.52|60.25|58.45|60.32|58.52|60.25|58.45|0
1627294410000|2021-07-26 10:13:30|60.32|58.52|60.25|58.45|60.32|58.52|60.25|58.45|0
1627294430000|2021-07-26 10:13:50|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627294440000|2021-07-26 10:14:00|60.4|58.6|60.32|58.52|60.4|58.6|60.32|58.52|0
1627294450000|2021-07-26 10:14:10|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1627294460000|2021-07-26 10:14:20|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627294470000|2021-07-26 10:14:30|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627294480000|2021-07-26 10:14:40|60.17|58.37|60.1|58.3|60.17|58.37|60.1|58.3|0
1627294490000|2021-07-26 10:14:50|60.17|58.37|60.1|58.3|60.17|58.37|60.1|58.3|0
1627294500000|2021-07-26 10:15:00|60.17|58.37|60.25|58.45|60.25|58.45|60.1|58.3|0
1627294510000|2021-07-26 10:15:10|60.29|58.49|60.25|58.45|60.29|58.49|60.25|58.45|0
1627294520000|2021-07-26 10:15:20|60.17|58.37|60.32|58.52|60.32|58.52|60.17|58.37|0
1627294530000|2021-07-26 10:15:30|60.36|58.56|60.36|58.56|60.36|58.56|60.32|58.52|0
1627294540000|2021-07-26 10:15:40|60.32|58.52|60.32|58.52|60.4|58.6|60.32|58.52|0
1627294550000|2021-07-26 10:15:50|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627294560000|2021-07-26 10:16:00|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627294570000|2021-07-26 10:16:10|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627294580000|2021-07-26 10:16:20|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627294590000|2021-07-26 10:16:30|60.17|58.37|60.25|58.45|60.25|58.45|60.17|58.37|0
1627294600000|2021-07-26 10:16:40|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627294610000|2021-07-26 10:16:50|60.17|58.37|60.32|58.52|60.32|58.52|60.17|58.37|0
1627294620000|2021-07-26 10:17:00|60.25|58.45|60.32|58.52|60.32|58.52|60.25|58.45|0
1627294640000|2021-07-26 10:17:20|60.4|58.6|60.4|58.6|60.4|58.6|60.36|58.56|0
1627294650000|2021-07-26 10:17:30|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627294660000|2021-07-26 10:17:40|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1627294680000|2021-07-26 10:18:00|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627294690000|2021-07-26 10:18:10|60.4|58.6|60.36|58.56|60.4|58.6|60.32|58.52|0
1627294700000|2021-07-26 10:18:20|60.32|58.52|60.36|58.56|60.36|58.56|60.28|58.48|0
1627294710000|2021-07-26 10:18:30|60.32|58.52|60.39|58.59|60.39|58.59|60.32|58.52|0
1627294740000|2021-07-26 10:19:00|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627294750000|2021-07-26 10:19:10|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627294760000|2021-07-26 10:19:20|60.47|58.67|60.47|58.67|60.47|58.67|60.43|58.63|0
1627294790000|2021-07-26 10:19:50|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627294800000|2021-07-26 10:20:00|60.62|58.82|60.47|58.67|60.62|58.82|60.47|58.67|0
1627294810000|2021-07-26 10:20:10|60.51|58.71|60.54|58.74|60.54|58.74|60.51|58.71|0
1627294820000|2021-07-26 10:20:20|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627294830000|2021-07-26 10:20:30|60.51|58.71|60.54|58.74|60.54|58.74|60.47|58.67|0
1627294850000|2021-07-26 10:20:50|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627294860000|2021-07-26 10:21:00|60.58|58.78|60.47|58.67|60.58|58.78|60.47|58.67|0
1627294880000|2021-07-26 10:21:20|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627294890000|2021-07-26 10:21:30|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627294900000|2021-07-26 10:21:40|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627294910000|2021-07-26 10:21:50|60.58|58.78|60.54|58.74|60.58|58.78|60.54|58.74|0
1627294960000|2021-07-26 10:22:40|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627294980000|2021-07-26 10:23:00|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627294990000|2021-07-26 10:23:10|60.62|58.82|60.77|58.97|60.77|58.97|60.62|58.82|0
1627295000000|2021-07-26 10:23:20|60.69|58.89|60.73|58.93|60.73|58.93|60.69|58.89|0
1627295010000|2021-07-26 10:23:30|60.77|58.97|60.81|59.01|60.81|59.01|60.77|58.97|0
1627295020000|2021-07-26 10:23:40|60.77|58.97|60.62|58.82|60.77|58.97|60.62|58.82|0
1627295030000|2021-07-26 10:23:50|60.66|58.86|60.69|58.89|60.69|58.89|60.66|58.86|0
1627295040000|2021-07-26 10:24:00|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627295050000|2021-07-26 10:24:10|60.69|58.89|60.62|58.82|60.69|58.89|60.62|58.82|0
1627295060000|2021-07-26 10:24:20|60.66|58.86|60.62|58.82|60.66|58.86|60.62|58.82|0
1627295090000|2021-07-26 10:24:50|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627295100000|2021-07-26 10:25:00|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627295110000|2021-07-26 10:25:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627295120000|2021-07-26 10:25:20|60.5|58.7|60.54|58.74|60.54|58.74|60.5|58.7|0
1627295130000|2021-07-26 10:25:30|60.62|58.82|60.47|58.67|60.62|58.82|60.47|58.67|0
1627295140000|2021-07-26 10:25:40|60.39|58.59|60.47|58.67|60.47|58.67|60.39|58.59|0
1627295150000|2021-07-26 10:25:50|60.54|58.74|60.62|58.82|60.62|58.82|60.54|58.74|0
1627295160000|2021-07-26 10:26:00|60.65|58.85|60.62|58.82|60.65|58.85|60.62|58.82|0
1627295170000|2021-07-26 10:26:10|60.65|58.85|60.62|58.82|60.65|58.85|60.54|58.74|0
1627295180000|2021-07-26 10:26:20|60.58|58.78|60.46|58.66|60.58|58.78|60.46|58.66|0
1627295190000|2021-07-26 10:26:30|60.54|58.74|60.61|58.81|60.61|58.81|60.54|58.74|0
1627295200000|2021-07-26 10:26:40|60.58|58.78|60.69|58.89|60.69|58.89|60.58|58.78|0
1627295210000|2021-07-26 10:26:50|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627295220000|2021-07-26 10:27:00|60.65|58.85|60.65|58.85|60.65|58.85|60.61|58.81|0
1627295230000|2021-07-26 10:27:10|60.61|58.81|60.65|58.85|60.65|58.85|60.61|58.81|0
1627295240000|2021-07-26 10:27:20|60.61|58.81|60.58|58.78|60.61|58.81|60.54|58.74|0
1627295250000|2021-07-26 10:27:30|60.61|58.81|60.65|58.85|60.65|58.85|60.61|58.81|0
1627295260000|2021-07-26 10:27:40|60.61|58.81|60.69|58.89|60.69|58.89|60.61|58.81|0
1627295270000|2021-07-26 10:27:50|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627295290000|2021-07-26 10:28:10|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627295300000|2021-07-26 10:28:20|60.69|58.89|60.61|58.81|60.69|58.89|60.61|58.81|0
1627295310000|2021-07-26 10:28:30|60.76|58.96|60.69|58.89|60.76|58.96|60.69|58.89|0
1627295320000|2021-07-26 10:28:40|60.61|58.81|60.73|58.93|60.73|58.93|60.61|58.81|0
1627295330000|2021-07-26 10:28:50|60.76|58.96|60.76|58.96|60.76|58.96|60.69|58.89|0
1627295340000|2021-07-26 10:29:00|60.69|58.89|60.73|58.93|60.73|58.93|60.69|58.89|0
1627295350000|2021-07-26 10:29:10|60.76|58.96|60.8|59|60.8|59|60.76|58.96|0
1627295360000|2021-07-26 10:29:20|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627295380000|2021-07-26 10:29:40|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627295410000|2021-07-26 10:30:10|60.61|58.81|60.69|58.89|60.69|58.89|60.61|58.81|0
1627295440000|2021-07-26 10:30:40|60.76|58.96|60.69|58.89|60.76|58.96|60.69|58.89|0
1627295470000|2021-07-26 10:31:10|60.61|58.81|60.54|58.74|60.61|58.81|60.54|58.74|0
1627295480000|2021-07-26 10:31:20|60.61|58.81|60.69|58.89|60.69|58.89|60.61|58.81|0
1627295490000|2021-07-26 10:31:30|60.73|58.93|60.73|58.93|60.73|58.93|60.69|58.89|0
1627295500000|2021-07-26 10:31:40|60.76|58.96|60.8|59|60.8|59|60.76|58.96|0
1627295510000|2021-07-26 10:31:50|60.76|58.96|60.76|58.96|60.8|59|60.76|58.96|0
1627295520000|2021-07-26 10:32:00|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627295530000|2021-07-26 10:32:10|60.61|58.81|60.69|58.89|60.69|58.89|60.61|58.81|0
1627295580000|2021-07-26 10:33:00|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627295590000|2021-07-26 10:33:10|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627295600000|2021-07-26 10:33:20|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627295620000|2021-07-26 10:33:40|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627295640000|2021-07-26 10:34:00|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627295650000|2021-07-26 10:34:10|60.65|58.85|60.68|58.88|60.68|58.88|60.65|58.85|0
1627295700000|2021-07-26 10:35:00|60.72|58.92|60.76|58.96|60.76|58.96|60.68|58.88|0
1627295710000|2021-07-26 10:35:10|60.68|58.88|60.72|58.92|60.72|58.92|60.68|58.88|0
1627295720000|2021-07-26 10:35:20|60.76|58.96|60.76|58.96|60.76|58.96|60.72|58.92|0
1627295740000|2021-07-26 10:35:40|60.61|58.81|60.68|58.88|60.68|58.88|60.61|58.81|0
1627295760000|2021-07-26 10:36:00|60.76|58.96|60.68|58.88|60.76|58.96|60.68|58.88|0
1627295770000|2021-07-26 10:36:10|60.76|58.96|60.76|58.96|60.83|59.03|60.76|58.96|0
1627295780000|2021-07-26 10:36:20|60.8|59|60.8|59|60.8|59|60.8|59|0
1627295790000|2021-07-26 10:36:30|60.76|58.96|60.76|58.96|60.76|58.96|60.72|58.92|0
1627295820000|2021-07-26 10:37:00|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627295830000|2021-07-26 10:37:10|60.8|59|60.76|58.96|60.8|59|60.76|58.96|0
1627295860000|2021-07-26 10:37:40|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627295870000|2021-07-26 10:37:50|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627295880000|2021-07-26 10:38:00|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627295890000|2021-07-26 10:38:10|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627295900000|2021-07-26 10:38:20|60.87|59.07|60.83|59.03|60.87|59.07|60.83|59.03|0
1627295920000|2021-07-26 10:38:40|60.91|59.11|60.87|59.07|60.91|59.11|60.87|59.07|0
1627295930000|2021-07-26 10:38:50|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627295970000|2021-07-26 10:39:30|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627295980000|2021-07-26 10:39:40|60.83|59.03|60.91|59.11|60.91|59.11|60.83|59.03|0
1627296000000|2021-07-26 10:40:00|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627296010000|2021-07-26 10:40:10|60.95|59.15|60.98|59.18|60.98|59.18|60.95|59.15|0
1627296020000|2021-07-26 10:40:20|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627296050000|2021-07-26 10:40:50|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627296060000|2021-07-26 10:41:00|60.79|58.99|60.83|59.03|60.83|59.03|60.79|58.99|0
1627296070000|2021-07-26 10:41:10|60.79|58.99|60.76|58.96|60.79|58.99|60.76|58.96|0
1627296090000|2021-07-26 10:41:30|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627296100000|2021-07-26 10:41:40|60.76|58.96|60.68|58.88|60.76|58.96|60.68|58.88|0
1627296120000|2021-07-26 10:42:00|60.64|58.84|60.75|58.95|60.75|58.95|60.64|58.84|0
1627296130000|2021-07-26 10:42:10|60.68|58.88|60.68|58.88|60.68|58.88|60.6|58.8|0
1627296140000|2021-07-26 10:42:20|60.75|58.95|60.68|58.88|60.75|58.95|60.68|58.88|0
1627296150000|2021-07-26 10:42:30|60.72|58.92|60.75|58.95|60.75|58.95|60.68|58.88|0
1627296160000|2021-07-26 10:42:40|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627296170000|2021-07-26 10:42:50|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627296180000|2021-07-26 10:43:00|60.79|58.99|60.75|58.95|60.79|58.99|60.75|58.95|0
1627296190000|2021-07-26 10:43:10|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627296200000|2021-07-26 10:43:20|60.68|58.88|60.6|58.8|60.68|58.88|60.6|58.8|0
1627296210000|2021-07-26 10:43:30|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627296220000|2021-07-26 10:43:40|60.6|58.8|60.6|58.8|60.68|58.88|60.6|58.8|0
1627296230000|2021-07-26 10:43:50|60.64|58.84|60.6|58.8|60.64|58.84|60.6|58.8|0
1627296240000|2021-07-26 10:44:00|60.57|58.77|60.6|58.8|60.6|58.8|60.57|58.77|0
1627296250000|2021-07-26 10:44:10|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627296270000|2021-07-26 10:44:30|60.75|58.95|60.72|58.92|60.75|58.95|60.72|58.92|0
1627296280000|2021-07-26 10:44:40|60.68|58.88|60.83|59.03|60.83|59.03|60.68|58.88|0
1627296290000|2021-07-26 10:44:50|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627296300000|2021-07-26 10:45:00|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296310000|2021-07-26 10:45:10|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627296320000|2021-07-26 10:45:20|61.02|59.22|61.02|59.22|61.02|59.22|61.02|59.22|0
1627296330000|2021-07-26 10:45:30|60.9|59.1|60.83|59.03|60.9|59.1|60.75|58.95|0
1627296340000|2021-07-26 10:45:40|60.9|59.1|60.9|59.1|60.9|59.1|60.83|59.03|0
1627296350000|2021-07-26 10:45:50|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627296360000|2021-07-26 10:46:00|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296370000|2021-07-26 10:46:10|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627296380000|2021-07-26 10:46:20|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627296390000|2021-07-26 10:46:30|60.83|59.03|60.9|59.1|60.9|59.1|60.83|59.03|0
1627296400000|2021-07-26 10:46:40|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627296410000|2021-07-26 10:46:50|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296420000|2021-07-26 10:47:00|60.94|59.14|60.98|59.18|60.98|59.18|60.9|59.1|0
1627296430000|2021-07-26 10:47:10|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296460000|2021-07-26 10:47:40|60.94|59.14|60.98|59.18|60.98|59.18|60.94|59.14|0
1627296500000|2021-07-26 10:48:20|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296510000|2021-07-26 10:48:30|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627296550000|2021-07-26 10:49:10|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296560000|2021-07-26 10:49:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627296570000|2021-07-26 10:49:30|60.79|58.99|60.83|59.03|60.83|59.03|60.79|58.99|0
1627296590000|2021-07-26 10:49:50|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627296600000|2021-07-26 10:50:00|60.82|59.02|60.82|59.02|60.82|59.02|60.82|59.02|0
1627296610000|2021-07-26 10:50:10|60.9|59.1|60.82|59.02|60.9|59.1|60.82|59.02|0
1627296640000|2021-07-26 10:50:40|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296690000|2021-07-26 10:51:30|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627296700000|2021-07-26 10:51:40|60.82|59.02|60.67|58.87|60.82|59.02|60.67|58.87|0
1627296710000|2021-07-26 10:51:50|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627296720000|2021-07-26 10:52:00|60.82|59.02|60.82|59.02|60.82|59.02|60.82|59.02|0
1627296730000|2021-07-26 10:52:10|60.86|59.06|60.9|59.1|60.9|59.1|60.86|59.06|0
1627296740000|2021-07-26 10:52:20|60.86|59.06|60.9|59.1|60.9|59.1|60.86|59.06|0
1627296760000|2021-07-26 10:52:40|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627296780000|2021-07-26 10:53:00|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627296790000|2021-07-26 10:53:10|60.82|59.02|60.9|59.1|60.9|59.1|60.82|59.02|0
1627296840000|2021-07-26 10:54:00|60.97|59.17|60.9|59.1|60.97|59.17|60.9|59.1|0
1627296850000|2021-07-26 10:54:10|60.94|59.14|60.9|59.1|60.94|59.14|60.9|59.1|0
1627296860000|2021-07-26 10:54:20|60.94|59.14|60.9|59.1|60.94|59.14|60.9|59.1|0
1627296870000|2021-07-26 10:54:30|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627296880000|2021-07-26 10:54:40|61.05|59.25|61.05|59.25|61.05|59.25|61.05|59.25|0
1627296900000|2021-07-26 10:55:00|61.01|59.21|61.05|59.25|61.05|59.25|61.01|59.21|0
1627296920000|2021-07-26 10:55:20|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627296930000|2021-07-26 10:55:30|61.05|59.25|61.12|59.32|61.12|59.32|61.05|59.25|0
1627296940000|2021-07-26 10:55:40|61.05|59.25|61.28|59.48|61.28|59.48|61.05|59.25|0
1627296960000|2021-07-26 10:56:00|61.35|59.55|61.35|59.55|61.35|59.55|61.35|59.55|0
1627296970000|2021-07-26 10:56:10|61.43|59.63|61.43|59.63|61.43|59.63|61.35|59.55|0
1627296980000|2021-07-26 10:56:20|61.5|59.7|61.66|59.86|61.66|59.86|61.5|59.7|0
1627296990000|2021-07-26 10:56:30|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627297000000|2021-07-26 10:56:40|61.66|59.86|61.73|59.93|61.73|59.93|61.66|59.86|0
1627297010000|2021-07-26 10:56:50|61.66|59.86|61.65|59.85|61.73|59.93|61.65|59.85|0
1627297020000|2021-07-26 10:57:00|61.62|59.82|61.62|59.82|61.62|59.82|61.58|59.78|0
1627297030000|2021-07-26 10:57:10|61.58|59.78|61.65|59.85|61.65|59.85|61.58|59.78|0
1627297040000|2021-07-26 10:57:20|61.73|59.93|61.65|59.85|61.73|59.93|61.65|59.85|0
1627297050000|2021-07-26 10:57:30|61.62|59.82|61.58|59.78|61.65|59.85|61.58|59.78|0
1627297060000|2021-07-26 10:57:40|61.5|59.7|61.5|59.7|61.5|59.7|61.5|59.7|0
1627297070000|2021-07-26 10:57:50|61.43|59.63|61.43|59.63|61.43|59.63|61.43|59.63|0
1627297130000|2021-07-26 10:58:50|61.46|59.66|61.54|59.74|61.54|59.74|61.43|59.63|0
1627297140000|2021-07-26 10:59:00|61.58|59.78|61.58|59.78|61.58|59.78|61.58|59.78|0
1627297150000|2021-07-26 10:59:10|61.62|59.82|61.58|59.78|61.62|59.82|61.58|59.78|0
1627297160000|2021-07-26 10:59:20|61.65|59.85|61.73|59.93|61.73|59.93|61.65|59.85|0
1627297170000|2021-07-26 10:59:30|61.81|60.01|61.81|60.01|61.88|60.08|61.81|60.01|0
1627297180000|2021-07-26 10:59:40|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627297190000|2021-07-26 10:59:50|61.81|60.01|61.81|60.01|61.81|60.01|61.81|60.01|0
1627297200000|2021-07-26 11:00:00|61.88|60.08|61.73|59.93|61.88|60.08|61.73|59.93|0
1627297210000|2021-07-26 11:00:10|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627297220000|2021-07-26 11:00:20|61.5|59.7|61.42|59.62|61.5|59.7|61.42|59.62|0
1627297230000|2021-07-26 11:00:30|61.5|59.7|61.5|59.7|61.5|59.7|61.42|59.62|0
1627297240000|2021-07-26 11:00:40|61.58|59.78|61.5|59.7|61.58|59.78|61.5|59.7|0
1627297250000|2021-07-26 11:00:50|61.42|59.62|61.46|59.66|61.5|59.7|61.42|59.62|0
1627297260000|2021-07-26 11:01:00|61.42|59.62|61.42|59.62|61.5|59.7|61.42|59.62|0
1627297290000|2021-07-26 11:01:30|61.39|59.59|61.42|59.62|61.42|59.62|61.39|59.59|0
1627297300000|2021-07-26 11:01:40|61.39|59.59|61.39|59.59|61.39|59.59|61.39|59.59|0
1627297310000|2021-07-26 11:01:50|61.42|59.62|61.42|59.62|61.42|59.62|61.39|59.59|0
1627297320000|2021-07-26 11:02:00|61.35|59.55|61.42|59.62|61.42|59.62|61.35|59.55|0
1627297330000|2021-07-26 11:02:10|61.39|59.59|61.42|59.62|61.42|59.62|61.39|59.59|0
1627297340000|2021-07-26 11:02:20|61.39|59.59|61.42|59.62|61.42|59.62|61.39|59.59|0
1627297360000|2021-07-26 11:02:40|61.5|59.7|61.5|59.7|61.5|59.7|61.5|59.7|0
1627297370000|2021-07-26 11:02:50|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627297380000|2021-07-26 11:03:00|61.35|59.55|61.42|59.62|61.42|59.62|61.35|59.55|0
1627297390000|2021-07-26 11:03:10|61.39|59.59|61.39|59.59|61.42|59.62|61.39|59.59|0
1627297400000|2021-07-26 11:03:20|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627297410000|2021-07-26 11:03:30|61.39|59.59|61.35|59.55|61.42|59.62|61.35|59.55|0
1627297420000|2021-07-26 11:03:40|61.27|59.47|61.19|59.39|61.27|59.47|61.19|59.39|0
1627297440000|2021-07-26 11:04:00|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627297470000|2021-07-26 11:04:30|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627297480000|2021-07-26 11:04:40|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627297500000|2021-07-26 11:05:00|61.16|59.36|61.12|59.32|61.16|59.36|61.12|59.32|0
1627297510000|2021-07-26 11:05:10|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627297520000|2021-07-26 11:05:20|60.97|59.17|61.19|59.39|61.19|59.39|60.97|59.17|0
1627297540000|2021-07-26 11:05:40|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627297560000|2021-07-26 11:06:00|61.04|59.24|60.97|59.17|61.04|59.24|60.97|59.17|0
1627297570000|2021-07-26 11:06:10|60.96|59.16|60.93|59.13|60.96|59.16|60.89|59.09|0
1627297580000|2021-07-26 11:06:20|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627297590000|2021-07-26 11:06:30|60.96|59.16|60.89|59.09|60.96|59.16|60.89|59.09|0
1627297620000|2021-07-26 11:07:00|60.96|59.16|61|59.2|61|59.2|60.96|59.16|0
1627297630000|2021-07-26 11:07:10|61.04|59.24|61|59.2|61.04|59.24|61|59.2|0
1627297640000|2021-07-26 11:07:20|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627297650000|2021-07-26 11:07:30|61|59.2|61.04|59.24|61.04|59.24|61|59.2|0
1627297660000|2021-07-26 11:07:40|60.96|59.16|61.04|59.24|61.04|59.24|60.96|59.16|0
1627297670000|2021-07-26 11:07:50|61.08|59.28|61.12|59.32|61.12|59.32|61.08|59.28|0
1627297680000|2021-07-26 11:08:00|61.15|59.35|61.19|59.39|61.19|59.39|61.15|59.35|0
1627297690000|2021-07-26 11:08:10|61.23|59.43|61.23|59.43|61.27|59.47|61.23|59.43|0
1627297700000|2021-07-26 11:08:20|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627297710000|2021-07-26 11:08:30|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1627297720000|2021-07-26 11:08:40|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627297730000|2021-07-26 11:08:50|61.42|59.62|61.49|59.69|61.49|59.69|61.42|59.62|0
1627297740000|2021-07-26 11:09:00|61.42|59.62|61.34|59.54|61.42|59.62|61.34|59.54|0
1627297750000|2021-07-26 11:09:10|61.38|59.58|61.27|59.47|61.38|59.58|61.27|59.47|0
1627297780000|2021-07-26 11:09:40|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627297790000|2021-07-26 11:09:50|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1627297800000|2021-07-26 11:10:00|61.23|59.43|61.34|59.54|61.34|59.54|61.23|59.43|0
1627297810000|2021-07-26 11:10:10|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627297820000|2021-07-26 11:10:20|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627297830000|2021-07-26 11:10:30|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627297840000|2021-07-26 11:10:40|61.34|59.54|61.38|59.58|61.38|59.58|61.34|59.54|0
1627297850000|2021-07-26 11:10:50|61.42|59.62|61.34|59.54|61.42|59.62|61.34|59.54|0
1627297860000|2021-07-26 11:11:00|61.38|59.58|61.34|59.54|61.42|59.62|61.34|59.54|0
1627297870000|2021-07-26 11:11:10|61.3|59.5|61.3|59.5|61.3|59.5|61.26|59.46|0
1627297880000|2021-07-26 11:11:20|61.34|59.54|61.34|59.54|61.34|59.54|61.3|59.5|0
1627297890000|2021-07-26 11:11:30|61.3|59.5|61.3|59.5|61.3|59.5|61.26|59.46|0
1627297900000|2021-07-26 11:11:40|61.34|59.54|61.38|59.58|61.38|59.58|61.26|59.46|0
1627297910000|2021-07-26 11:11:50|61.42|59.62|61.34|59.54|61.42|59.62|61.34|59.54|0
1627297920000|2021-07-26 11:12:00|61.49|59.69|61.42|59.62|61.49|59.69|61.42|59.62|0
1627297950000|2021-07-26 11:12:30|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627297960000|2021-07-26 11:12:40|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627297970000|2021-07-26 11:12:50|61.64|59.84|61.64|59.84|61.64|59.84|61.64|59.84|0
1627297980000|2021-07-26 11:13:00|61.57|59.77|61.45|59.65|61.57|59.77|61.45|59.65|0
1627297990000|2021-07-26 11:13:10|61.53|59.73|61.57|59.77|61.57|59.77|61.49|59.69|0
1627298000000|2021-07-26 11:13:20|61.49|59.69|61.57|59.77|61.57|59.77|61.49|59.69|0
1627298010000|2021-07-26 11:13:30|61.49|59.69|61.34|59.54|61.49|59.69|61.34|59.54|0
1627298020000|2021-07-26 11:13:40|61.41|59.61|61.41|59.61|61.41|59.61|61.41|59.61|0
1627298030000|2021-07-26 11:13:50|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627298060000|2021-07-26 11:14:20|61.41|59.61|61.41|59.61|61.41|59.61|61.41|59.61|0
1627298070000|2021-07-26 11:14:30|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627298080000|2021-07-26 11:14:40|61.45|59.65|61.49|59.69|61.49|59.69|61.45|59.65|0
1627298090000|2021-07-26 11:14:50|61.41|59.61|61.38|59.58|61.41|59.61|61.38|59.58|0
1627298100000|2021-07-26 11:15:00|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627298110000|2021-07-26 11:15:10|61.3|59.5|61.34|59.54|61.34|59.54|61.26|59.46|0
1627298140000|2021-07-26 11:15:40|61.3|59.5|61.26|59.46|61.3|59.5|61.26|59.46|0
1627298150000|2021-07-26 11:15:50|61.19|59.39|61.19|59.39|61.26|59.46|61.19|59.39|0
1627298160000|2021-07-26 11:16:00|61.11|59.31|61.03|59.23|61.11|59.31|61.03|59.23|0
1627298170000|2021-07-26 11:16:10|61.11|59.31|61.19|59.39|61.19|59.39|61.11|59.31|0
1627298200000|2021-07-26 11:16:40|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627298210000|2021-07-26 11:16:50|61.18|59.38|61.18|59.38|61.18|59.38|61.18|59.38|0
1627298220000|2021-07-26 11:17:00|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627298250000|2021-07-26 11:17:30|60.82|59.02|60.82|59.02|60.82|59.02|60.82|59.02|0
1627298270000|2021-07-26 11:17:50|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627298280000|2021-07-26 11:18:00|60.93|59.13|60.89|59.09|60.93|59.13|60.89|59.09|0
1627298290000|2021-07-26 11:18:10|60.82|59.02|60.89|59.09|60.89|59.09|60.82|59.02|0
1627298310000|2021-07-26 11:18:30|60.82|59.02|60.85|59.05|60.89|59.09|60.82|59.02|0
1627298320000|2021-07-26 11:18:40|60.89|59.09|60.97|59.17|60.97|59.17|60.89|59.09|0
1627298330000|2021-07-26 11:18:50|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627298340000|2021-07-26 11:19:00|60.97|59.17|60.97|59.17|60.97|59.17|60.93|59.13|0
1627298350000|2021-07-26 11:19:10|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627298360000|2021-07-26 11:19:20|60.93|59.13|60.93|59.13|60.93|59.13|60.89|59.09|0
1627298370000|2021-07-26 11:19:30|60.89|59.09|60.97|59.17|60.97|59.17|60.89|59.09|0
1627298400000|2021-07-26 11:20:00|60.93|59.13|60.89|59.09|60.97|59.17|60.89|59.09|0
1627298410000|2021-07-26 11:20:10|60.93|59.13|60.97|59.17|60.97|59.17|60.93|59.13|0
1627298420000|2021-07-26 11:20:20|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627298430000|2021-07-26 11:20:30|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627298460000|2021-07-26 11:21:00|61.12|59.32|61.19|59.39|61.19|59.39|61.12|59.32|0
1627298470000|2021-07-26 11:21:10|61.12|59.32|61.19|59.39|61.19|59.39|61.12|59.32|0
1627298480000|2021-07-26 11:21:20|61.16|59.36|61.12|59.32|61.16|59.36|61.12|59.32|0
1627298490000|2021-07-26 11:21:30|61.04|59.24|61.08|59.28|61.12|59.32|61.04|59.24|0
1627298500000|2021-07-26 11:21:40|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627298520000|2021-07-26 11:22:00|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627298530000|2021-07-26 11:22:10|61.31|59.51|61.34|59.54|61.34|59.54|61.31|59.51|0
1627298540000|2021-07-26 11:22:20|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627298550000|2021-07-26 11:22:30|61.5|59.7|61.46|59.66|61.5|59.7|61.46|59.66|0
1627298560000|2021-07-26 11:22:40|61.5|59.7|61.46|59.66|61.5|59.7|61.46|59.66|0
1627298570000|2021-07-26 11:22:50|61.5|59.7|61.5|59.7|61.5|59.7|61.5|59.7|0
1627298580000|2021-07-26 11:23:00|61.46|59.66|61.5|59.7|61.5|59.7|61.46|59.66|0
1627298590000|2021-07-26 11:23:10|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627298600000|2021-07-26 11:23:20|61.42|59.62|61.42|59.62|61.42|59.62|61.34|59.54|0
1627298610000|2021-07-26 11:23:30|61.38|59.58|61.42|59.62|61.42|59.62|61.34|59.54|0
1627298620000|2021-07-26 11:23:40|61.38|59.58|61.34|59.54|61.38|59.58|61.34|59.54|0
1627298630000|2021-07-26 11:23:50|61.27|59.47|61.19|59.39|61.27|59.47|61.19|59.39|0
1627298640000|2021-07-26 11:24:00|61.15|59.35|61.11|59.31|61.15|59.35|61.08|59.28|0
1627298650000|2021-07-26 11:24:10|61.04|59.24|60.96|59.16|61.04|59.24|60.96|59.16|0
1627298660000|2021-07-26 11:24:20|60.89|59.09|60.96|59.16|60.96|59.16|60.89|59.09|0
1627298680000|2021-07-26 11:24:40|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627298690000|2021-07-26 11:24:50|60.93|59.13|60.96|59.16|60.96|59.16|60.93|59.13|0
1627298700000|2021-07-26 11:25:00|60.89|59.09|60.81|59.01|60.89|59.09|60.81|59.01|0
1627298710000|2021-07-26 11:25:10|60.89|59.09|60.89|59.09|60.89|59.09|60.81|59.01|0
1627298720000|2021-07-26 11:25:20|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627298730000|2021-07-26 11:25:30|60.89|59.09|60.81|59.01|60.89|59.09|60.81|59.01|0
1627298740000|2021-07-26 11:25:40|60.89|59.09|60.81|59.01|60.89|59.09|60.81|59.01|0
1627298750000|2021-07-26 11:25:50|60.73|58.93|60.77|58.97|60.81|59.01|60.73|58.93|0
1627298760000|2021-07-26 11:26:00|60.81|59.01|60.89|59.09|60.89|59.09|60.81|59.01|0
1627298770000|2021-07-26 11:26:10|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627298780000|2021-07-26 11:26:20|60.89|59.09|60.96|59.16|60.96|59.16|60.89|59.09|0
1627298790000|2021-07-26 11:26:30|60.93|59.13|60.96|59.16|60.96|59.16|60.93|59.13|0
1627298800000|2021-07-26 11:26:40|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627298810000|2021-07-26 11:26:50|61|59.2|61.04|59.24|61.04|59.24|61|59.2|0
1627298820000|2021-07-26 11:27:00|61|59.2|61|59.2|61|59.2|61|59.2|0
1627298830000|2021-07-26 11:27:10|61.04|59.24|61.11|59.31|61.11|59.31|61.04|59.24|0
1627298850000|2021-07-26 11:27:30|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627298860000|2021-07-26 11:27:40|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627298870000|2021-07-26 11:27:50|61|59.2|61.04|59.24|61.04|59.24|61|59.2|0
1627298880000|2021-07-26 11:28:00|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627298900000|2021-07-26 11:28:20|61.04|59.24|61.11|59.31|61.11|59.31|61.04|59.24|0
1627298920000|2021-07-26 11:28:40|61.08|59.28|61.04|59.24|61.08|59.28|61.04|59.24|0
1627298930000|2021-07-26 11:28:50|60.96|59.16|61.04|59.24|61.04|59.24|60.96|59.16|0
1627298940000|2021-07-26 11:29:00|61|59.2|61|59.2|61|59.2|60.96|59.16|0
1627298950000|2021-07-26 11:29:10|61.04|59.24|61|59.2|61.04|59.24|61|59.2|0
1627298960000|2021-07-26 11:29:20|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627298970000|2021-07-26 11:29:30|61|59.2|61.04|59.24|61.04|59.24|60.96|59.16|0
1627298980000|2021-07-26 11:29:40|60.96|59.16|60.88|59.08|60.96|59.16|60.88|59.08|0
1627298990000|2021-07-26 11:29:50|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627299000000|2021-07-26 11:30:00|61.03|59.23|60.96|59.16|61.03|59.23|60.96|59.16|0
1627299010000|2021-07-26 11:30:10|61|59.2|60.81|59.01|61|59.2|60.81|59.01|0
1627299040000|2021-07-26 11:30:40|60.85|59.05|60.81|59.01|60.85|59.05|60.81|59.01|0
1627299070000|2021-07-26 11:31:10|60.88|59.08|60.85|59.05|60.88|59.08|60.85|59.05|0
1627299080000|2021-07-26 11:31:20|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627299090000|2021-07-26 11:31:30|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627299100000|2021-07-26 11:31:40|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627299110000|2021-07-26 11:31:50|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627299120000|2021-07-26 11:32:00|60.62|58.82|60.62|58.82|60.66|58.86|60.62|58.82|0
1627299130000|2021-07-26 11:32:10|60.65|58.85|60.73|58.93|60.73|58.93|60.65|58.85|0
1627299140000|2021-07-26 11:32:20|60.81|59.01|60.73|58.93|60.81|59.01|60.73|58.93|0
1627299150000|2021-07-26 11:32:30|60.81|59.01|60.81|59.01|60.81|59.01|60.73|58.93|0
1627299160000|2021-07-26 11:32:40|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627299180000|2021-07-26 11:33:00|60.81|59.01|60.73|58.93|60.81|59.01|60.73|58.93|0
1627299190000|2021-07-26 11:33:10|60.81|59.01|60.81|59.01|60.81|59.01|60.77|58.97|0
1627299200000|2021-07-26 11:33:20|60.73|58.93|60.69|58.89|60.73|58.93|60.69|58.89|0
1627299210000|2021-07-26 11:33:30|60.65|58.85|60.69|58.89|60.69|58.89|60.65|58.85|0
1627299220000|2021-07-26 11:33:40|60.73|58.93|60.65|58.85|60.73|58.93|60.65|58.85|0
1627299230000|2021-07-26 11:33:50|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627299250000|2021-07-26 11:34:10|60.65|58.85|60.65|58.85|60.73|58.93|60.65|58.85|0
1627299260000|2021-07-26 11:34:20|60.73|58.93|60.69|58.89|60.73|58.93|60.69|58.89|0
1627299270000|2021-07-26 11:34:30|60.73|58.93|60.65|58.85|60.73|58.93|60.65|58.85|0
1627299300000|2021-07-26 11:35:00|60.58|58.78|60.5|58.7|60.58|58.78|60.5|58.7|0
1627299310000|2021-07-26 11:35:10|60.58|58.78|60.5|58.7|60.58|58.78|60.5|58.7|0
1627299320000|2021-07-26 11:35:20|60.58|58.78|60.54|58.74|60.58|58.78|60.54|58.74|0
1627299330000|2021-07-26 11:35:30|60.58|58.78|60.47|58.67|60.58|58.78|60.47|58.67|0
1627299340000|2021-07-26 11:35:40|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627299360000|2021-07-26 11:36:00|60.35|58.55|60.43|58.63|60.43|58.63|60.35|58.55|0
1627299370000|2021-07-26 11:36:10|60.35|58.55|60.43|58.63|60.43|58.63|60.35|58.55|0
1627299380000|2021-07-26 11:36:20|60.47|58.67|60.43|58.63|60.47|58.67|60.43|58.63|0
1627299390000|2021-07-26 11:36:30|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1627299400000|2021-07-26 11:36:40|60.43|58.63|60.35|58.55|60.43|58.63|60.35|58.55|0
1627299410000|2021-07-26 11:36:50|60.28|58.48|60.28|58.48|60.28|58.48|60.28|58.48|0
1627299420000|2021-07-26 11:37:00|60.24|58.44|60.2|58.4|60.28|58.48|60.2|58.4|0
1627299430000|2021-07-26 11:37:10|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627299440000|2021-07-26 11:37:20|60.2|58.4|60.12|58.32|60.2|58.4|60.12|58.32|0
1627299460000|2021-07-26 11:37:40|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627299470000|2021-07-26 11:37:50|59.97|58.17|59.97|58.17|59.97|58.17|59.97|58.17|0
1627299480000|2021-07-26 11:38:00|59.9|58.1|59.79|57.99|59.9|58.1|59.79|57.99|0
1627299490000|2021-07-26 11:38:10|59.82|58.02|59.9|58.1|59.9|58.1|59.82|58.02|0
1627299500000|2021-07-26 11:38:20|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627299510000|2021-07-26 11:38:30|59.94|58.14|59.82|58.02|59.97|58.17|59.82|58.02|0
1627299520000|2021-07-26 11:38:40|59.75|57.95|59.82|58.02|59.82|58.02|59.75|57.95|0
1627299530000|2021-07-26 11:38:50|59.75|57.95|59.82|58.02|59.82|58.02|59.75|57.95|0
1627299540000|2021-07-26 11:39:00|59.75|57.95|59.6|57.8|59.75|57.95|59.6|57.8|0
1627299550000|2021-07-26 11:39:10|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627299560000|2021-07-26 11:39:20|59.45|57.65|59.38|57.58|59.45|57.65|59.38|57.58|0
1627299570000|2021-07-26 11:39:30|59.45|57.65|59.53|57.73|59.53|57.73|59.45|57.65|0
1627299580000|2021-07-26 11:39:40|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299590000|2021-07-26 11:39:50|59.38|57.58|59.53|57.73|59.53|57.73|59.38|57.58|0
1627299600000|2021-07-26 11:40:00|59.45|57.65|59.53|57.73|59.6|57.8|59.45|57.65|0
1627299610000|2021-07-26 11:40:10|59.67|57.87|59.52|57.72|59.67|57.87|59.52|57.72|0
1627299620000|2021-07-26 11:40:20|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299630000|2021-07-26 11:40:30|59.49|57.69|59.49|57.69|59.49|57.69|59.49|57.69|0
1627299640000|2021-07-26 11:40:40|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299650000|2021-07-26 11:40:50|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627299660000|2021-07-26 11:41:00|59.45|57.65|59.3|57.5|59.45|57.65|59.3|57.5|0
1627299670000|2021-07-26 11:41:10|59.38|57.58|59.38|57.58|59.38|57.58|59.3|57.5|0
1627299680000|2021-07-26 11:41:20|59.3|57.5|59.38|57.58|59.38|57.58|59.3|57.5|0
1627299690000|2021-07-26 11:41:30|59.41|57.61|59.41|57.61|59.45|57.65|59.41|57.61|0
1627299700000|2021-07-26 11:41:40|59.45|57.65|59.34|57.54|59.45|57.65|59.3|57.5|0
1627299710000|2021-07-26 11:41:50|59.38|57.58|59.3|57.5|59.38|57.58|59.3|57.5|0
1627299720000|2021-07-26 11:42:00|59.38|57.58|59.3|57.5|59.38|57.58|59.3|57.5|0
1627299730000|2021-07-26 11:42:10|59.23|57.43|59.15|57.35|59.23|57.43|59.15|57.35|0
1627299740000|2021-07-26 11:42:20|59.23|57.43|59.45|57.65|59.45|57.65|59.23|57.43|0
1627299750000|2021-07-26 11:42:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627299770000|2021-07-26 11:42:50|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299780000|2021-07-26 11:43:00|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627299790000|2021-07-26 11:43:10|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299820000|2021-07-26 11:43:40|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627299830000|2021-07-26 11:43:50|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627299840000|2021-07-26 11:44:00|59.37|57.57|59.41|57.61|59.45|57.65|59.37|57.57|0
1627299850000|2021-07-26 11:44:10|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627299880000|2021-07-26 11:44:40|59.45|57.65|59.45|57.65|59.45|57.65|59.41|57.61|0
1627299890000|2021-07-26 11:44:50|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627299900000|2021-07-26 11:45:00|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627299910000|2021-07-26 11:45:10|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627299920000|2021-07-26 11:45:20|59.56|57.76|59.6|57.8|59.6|57.8|59.52|57.72|0
1627299940000|2021-07-26 11:45:40|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627299960000|2021-07-26 11:46:00|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627300020000|2021-07-26 11:47:00|59.82|58.02|59.74|57.94|59.82|58.02|59.74|57.94|0
1627300040000|2021-07-26 11:47:20|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627300050000|2021-07-26 11:47:30|59.74|57.94|59.67|57.87|59.74|57.94|59.67|57.87|0
1627300070000|2021-07-26 11:47:50|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627300080000|2021-07-26 11:48:00|59.67|57.87|59.67|57.87|59.74|57.94|59.67|57.87|0
1627300090000|2021-07-26 11:48:10|59.74|57.94|59.82|58.02|59.82|58.02|59.74|57.94|0
1627300100000|2021-07-26 11:48:20|59.74|57.94|59.82|58.02|59.82|58.02|59.74|57.94|0
1627300110000|2021-07-26 11:48:30|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627300140000|2021-07-26 11:49:00|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627300150000|2021-07-26 11:49:10|59.63|57.83|59.74|57.94|59.74|57.94|59.63|57.83|0
1627300200000|2021-07-26 11:50:00|59.82|58.02|59.67|57.87|59.82|58.02|59.67|57.87|0
1627300210000|2021-07-26 11:50:10|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627300220000|2021-07-26 11:50:20|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627300230000|2021-07-26 11:50:30|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627300270000|2021-07-26 11:51:10|59.93|58.13|59.89|58.09|59.93|58.13|59.89|58.09|0
1627300280000|2021-07-26 11:51:20|59.97|58.17|60.04|58.24|60.04|58.24|59.97|58.17|0
1627300290000|2021-07-26 11:51:30|59.97|58.17|59.97|58.17|59.97|58.17|59.97|58.17|0
1627300300000|2021-07-26 11:51:40|59.89|58.09|59.89|58.09|59.96|58.16|59.89|58.09|0
1627300320000|2021-07-26 11:52:00|59.93|58.13|59.96|58.16|59.96|58.16|59.93|58.13|0
1627300330000|2021-07-26 11:52:10|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627300370000|2021-07-26 11:52:50|59.96|58.16|60.04|58.24|60.04|58.24|59.96|58.16|0
1627300380000|2021-07-26 11:53:00|60.11|58.31|60.11|58.31|60.11|58.31|60.11|58.31|0
1627300390000|2021-07-26 11:53:10|60.04|58.24|60.08|58.28|60.08|58.28|60.04|58.24|0
1627300400000|2021-07-26 11:53:20|60.11|58.31|60.11|58.31|60.19|58.39|60.11|58.31|0
1627300410000|2021-07-26 11:53:30|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627300420000|2021-07-26 11:53:40|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300440000|2021-07-26 11:54:00|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627300450000|2021-07-26 11:54:10|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627300460000|2021-07-26 11:54:20|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300470000|2021-07-26 11:54:30|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627300480000|2021-07-26 11:54:40|60.11|58.31|60.11|58.31|60.11|58.31|60.11|58.31|0
1627300490000|2021-07-26 11:54:50|60.19|58.39|60.19|58.39|60.19|58.39|60.19|58.39|0
1627300500000|2021-07-26 11:55:00|60.26|58.46|60.26|58.46|60.26|58.46|60.26|58.46|0
1627300510000|2021-07-26 11:55:10|60.34|58.54|60.3|58.5|60.34|58.54|60.26|58.46|0
1627300520000|2021-07-26 11:55:20|60.34|58.54|60.34|58.54|60.34|58.54|60.34|58.54|0
1627300540000|2021-07-26 11:55:40|60.41|58.61|60.41|58.61|60.41|58.61|60.41|58.61|0
1627300550000|2021-07-26 11:55:50|60.34|58.54|60.34|58.54|60.34|58.54|60.34|58.54|0
1627300560000|2021-07-26 11:56:00|60.3|58.5|60.34|58.54|60.34|58.54|60.3|58.5|0
1627300580000|2021-07-26 11:56:20|60.26|58.46|60.26|58.46|60.26|58.46|60.26|58.46|0
1627300590000|2021-07-26 11:56:30|60.19|58.39|60.11|58.31|60.19|58.39|60.11|58.31|0
1627300610000|2021-07-26 11:56:50|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627300620000|2021-07-26 11:57:00|60.11|58.31|60.11|58.31|60.11|58.31|60.08|58.28|0
1627300640000|2021-07-26 11:57:20|60.04|58.24|60.07|58.27|60.07|58.27|60.04|58.24|0
1627300650000|2021-07-26 11:57:30|60.04|58.24|60.11|58.31|60.11|58.31|60.04|58.24|0
1627300660000|2021-07-26 11:57:40|60.07|58.27|60.11|58.31|60.11|58.31|60.07|58.27|0
1627300670000|2021-07-26 11:57:50|60.07|58.27|60.04|58.24|60.07|58.27|60.04|58.24|0
1627300680000|2021-07-26 11:58:00|60|58.2|60.04|58.24|60.04|58.24|60|58.2|0
1627300700000|2021-07-26 11:58:20|60|58.2|60|58.2|60|58.2|60|58.2|0
1627300710000|2021-07-26 11:58:30|60.04|58.24|60|58.2|60.04|58.24|60|58.2|0
1627300720000|2021-07-26 11:58:40|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300740000|2021-07-26 11:59:00|59.92|58.12|59.96|58.16|59.96|58.16|59.92|58.12|0
1627300750000|2021-07-26 11:59:10|59.89|58.09|59.88|58.08|59.89|58.09|59.88|58.08|0
1627300760000|2021-07-26 11:59:20|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627300770000|2021-07-26 11:59:30|59.96|58.16|59.88|58.08|59.96|58.16|59.88|58.08|0
1627300790000|2021-07-26 11:59:50|59.81|58.01|59.74|57.94|59.81|58.01|59.74|57.94|0
1627300800000|2021-07-26 12:00:00|59.66|57.86|60.03|58.23|60.03|58.23|59.66|57.86|0
1627300810000|2021-07-26 12:00:10|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300820000|2021-07-26 12:00:20|60.03|58.23|60.11|58.31|60.11|58.31|60.03|58.23|0
1627300830000|2021-07-26 12:00:30|60.18|58.38|60.18|58.38|60.18|58.38|60.18|58.38|0
1627300840000|2021-07-26 12:00:40|60.15|58.35|60.03|58.23|60.15|58.35|60.03|58.23|0
1627300850000|2021-07-26 12:00:50|59.88|58.08|59.96|58.16|59.96|58.16|59.88|58.08|0
1627300860000|2021-07-26 12:01:00|59.88|58.08|59.88|58.08|59.88|58.08|59.81|58.01|0
1627300880000|2021-07-26 12:01:20|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627300900000|2021-07-26 12:01:40|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627300910000|2021-07-26 12:01:50|59.92|58.12|59.96|58.16|59.96|58.16|59.92|58.12|0
1627300930000|2021-07-26 12:02:10|59.92|58.12|59.88|58.08|59.96|58.16|59.88|58.08|0
1627300940000|2021-07-26 12:02:20|59.81|58.01|59.96|58.16|59.96|58.16|59.81|58.01|0
1627300950000|2021-07-26 12:02:30|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627300960000|2021-07-26 12:02:40|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300970000|2021-07-26 12:02:50|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627300980000|2021-07-26 12:03:00|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627300990000|2021-07-26 12:03:10|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627301000000|2021-07-26 12:03:20|59.96|58.16|59.96|58.16|60|58.2|59.96|58.16|0
1627301010000|2021-07-26 12:03:30|60.03|58.23|59.96|58.16|60.03|58.23|59.96|58.16|0
1627301030000|2021-07-26 12:03:50|59.88|58.08|59.96|58.16|59.96|58.16|59.88|58.08|0
1627301040000|2021-07-26 12:04:00|59.88|58.08|59.81|58.01|59.88|58.08|59.81|58.01|0
1627301050000|2021-07-26 12:04:10|59.73|57.93|59.66|57.86|59.73|57.93|59.66|57.86|0
1627301070000|2021-07-26 12:04:30|59.43|57.63|59.51|57.71|59.51|57.71|59.43|57.63|0
1627301080000|2021-07-26 12:04:40|59.47|57.67|59.47|57.67|59.47|57.67|59.47|57.67|0
1627301090000|2021-07-26 12:04:50|59.51|57.71|59.51|57.71|59.58|57.78|59.51|57.71|0
1627301100000|2021-07-26 12:05:00|59.58|57.78|59.58|57.78|59.58|57.78|59.58|57.78|0
1627301110000|2021-07-26 12:05:10|59.66|57.86|59.73|57.93|59.73|57.93|59.66|57.86|0
1627301120000|2021-07-26 12:05:20|59.81|58.01|59.73|57.93|59.81|58.01|59.73|57.93|0
1627301140000|2021-07-26 12:05:40|59.66|57.86|59.73|57.93|59.73|57.93|59.66|57.86|0
1627301150000|2021-07-26 12:05:50|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627301160000|2021-07-26 12:06:00|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627301170000|2021-07-26 12:06:10|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627301180000|2021-07-26 12:06:20|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627301190000|2021-07-26 12:06:30|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627301200000|2021-07-26 12:06:40|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627301210000|2021-07-26 12:06:50|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627301220000|2021-07-26 12:07:00|60.03|58.23|60.1|58.3|60.1|58.3|60.03|58.23|0
1627301230000|2021-07-26 12:07:10|60.07|58.27|60.03|58.23|60.07|58.27|60.03|58.23|0
1627301250000|2021-07-26 12:07:30|59.95|58.15|59.95|58.15|59.99|58.19|59.95|58.15|0
1627301260000|2021-07-26 12:07:40|59.92|58.12|59.92|58.12|59.92|58.12|59.92|58.12|0
1627301270000|2021-07-26 12:07:50|59.88|58.08|59.8|58|59.95|58.15|59.8|58|0
1627301280000|2021-07-26 12:08:00|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627301290000|2021-07-26 12:08:10|59.69|57.89|59.51|57.71|59.73|57.93|59.51|57.71|0
1627301330000|2021-07-26 12:08:50|59.58|57.78|59.58|57.78|59.58|57.78|59.58|57.78|0
1627301340000|2021-07-26 12:09:00|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301360000|2021-07-26 12:09:20|59.73|57.93|59.73|57.93|59.73|57.93|59.65|57.85|0
1627301370000|2021-07-26 12:09:30|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301380000|2021-07-26 12:09:40|59.62|57.82|59.65|57.85|59.65|57.85|59.62|57.82|0
1627301390000|2021-07-26 12:09:50|59.58|57.78|59.65|57.85|59.65|57.85|59.58|57.78|0
1627301410000|2021-07-26 12:10:10|59.73|57.93|59.65|57.85|59.73|57.93|59.65|57.85|0
1627301420000|2021-07-26 12:10:20|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627301430000|2021-07-26 12:10:30|59.43|57.63|59.5|57.7|59.5|57.7|59.43|57.63|0
1627301450000|2021-07-26 12:10:50|59.43|57.63|59.43|57.63|59.43|57.63|59.43|57.63|0
1627301460000|2021-07-26 12:11:00|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627301480000|2021-07-26 12:11:20|59.43|57.63|59.43|57.63|59.5|57.7|59.43|57.63|0
1627301500000|2021-07-26 12:11:40|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627301520000|2021-07-26 12:12:00|59.43|57.63|59.28|57.48|59.43|57.63|59.28|57.48|0
1627301530000|2021-07-26 12:12:10|59.35|57.55|59.35|57.55|59.35|57.55|59.32|57.52|0
1627301560000|2021-07-26 12:12:40|59.43|57.63|59.43|57.63|59.43|57.63|59.43|57.63|0
1627301580000|2021-07-26 12:13:00|59.39|57.59|59.43|57.63|59.43|57.63|59.39|57.59|0
1627301600000|2021-07-26 12:13:20|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627301640000|2021-07-26 12:14:00|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301650000|2021-07-26 12:14:10|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627301660000|2021-07-26 12:14:20|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301670000|2021-07-26 12:14:30|59.61|57.81|59.58|57.78|59.61|57.81|59.58|57.78|0
1627301700000|2021-07-26 12:15:00|59.65|57.85|59.58|57.78|59.65|57.85|59.58|57.78|0
1627301720000|2021-07-26 12:15:20|59.65|57.85|59.65|57.85|59.72|57.92|59.65|57.85|0
1627301740000|2021-07-26 12:15:40|59.72|57.92|59.65|57.85|59.72|57.92|59.65|57.85|0
1627301750000|2021-07-26 12:15:50|59.72|57.92|59.8|58|59.8|58|59.72|57.92|0
1627301760000|2021-07-26 12:16:00|59.72|57.92|59.8|58|59.8|58|59.72|57.92|0
1627301770000|2021-07-26 12:16:10|59.72|57.92|59.8|58|59.8|58|59.72|57.92|0
1627301780000|2021-07-26 12:16:20|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627301800000|2021-07-26 12:16:40|59.65|57.85|59.72|57.92|59.72|57.92|59.65|57.85|0
1627301810000|2021-07-26 12:16:50|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301830000|2021-07-26 12:17:10|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627301840000|2021-07-26 12:17:20|59.54|57.74|59.5|57.7|59.54|57.74|59.5|57.7|0
1627301870000|2021-07-26 12:17:50|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627301880000|2021-07-26 12:18:00|59.57|57.77|59.5|57.7|59.57|57.77|59.5|57.7|0
1627301900000|2021-07-26 12:18:20|59.57|57.77|59.57|57.77|59.57|57.77|59.5|57.7|0
1627301910000|2021-07-26 12:18:30|59.65|57.85|59.72|57.92|59.72|57.92|59.65|57.85|0
1627301920000|2021-07-26 12:18:40|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627301930000|2021-07-26 12:18:50|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627301940000|2021-07-26 12:19:00|59.65|57.85|59.65|57.85|59.69|57.89|59.65|57.85|0
1627301950000|2021-07-26 12:19:10|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627301960000|2021-07-26 12:19:20|59.8|58|59.72|57.92|59.8|58|59.72|57.92|0
1627301990000|2021-07-26 12:19:50|59.8|58|59.8|58|59.8|58|59.8|58|0
1627302000000|2021-07-26 12:20:00|59.72|57.92|59.8|58|59.8|58|59.72|57.92|0
1627302010000|2021-07-26 12:20:10|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627302040000|2021-07-26 12:20:40|59.69|57.89|59.65|57.85|59.69|57.89|59.65|57.85|0
1627302050000|2021-07-26 12:20:50|59.72|57.92|59.72|57.92|59.72|57.92|59.65|57.85|0
1627302060000|2021-07-26 12:21:00|59.65|57.85|59.65|57.85|59.65|57.85|59.65|57.85|0
1627302070000|2021-07-26 12:21:10|59.61|57.81|59.57|57.77|59.61|57.81|59.57|57.77|0
1627302080000|2021-07-26 12:21:20|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627302110000|2021-07-26 12:21:50|59.42|57.62|59.5|57.7|59.5|57.7|59.42|57.62|0
1627302120000|2021-07-26 12:22:00|59.57|57.77|59.57|57.77|59.57|57.77|59.5|57.7|0
1627302130000|2021-07-26 12:22:10|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1627302160000|2021-07-26 12:22:40|59.42|57.62|59.46|57.66|59.5|57.7|59.42|57.62|0
1627302170000|2021-07-26 12:22:50|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627302180000|2021-07-26 12:23:00|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627302190000|2021-07-26 12:23:10|59.27|57.47|59.35|57.55|59.35|57.55|59.27|57.47|0
1627302200000|2021-07-26 12:23:20|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627302210000|2021-07-26 12:23:30|59.35|57.55|59.35|57.55|59.35|57.55|59.27|57.47|0
1627302240000|2021-07-26 12:24:00|59.27|57.47|59.35|57.55|59.35|57.55|59.27|57.47|0
1627302260000|2021-07-26 12:24:20|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627302270000|2021-07-26 12:24:30|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627302300000|2021-07-26 12:25:00|59.42|57.62|59.42|57.62|59.42|57.62|59.35|57.55|0
1627302310000|2021-07-26 12:25:10|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627302330000|2021-07-26 12:25:30|59.42|57.62|59.35|57.55|59.42|57.62|59.35|57.55|0
1627302340000|2021-07-26 12:25:40|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627302370000|2021-07-26 12:26:10|59.38|57.58|59.34|57.54|59.38|57.58|59.34|57.54|0
1627302400000|2021-07-26 12:26:40|59.42|57.62|59.42|57.62|59.42|57.62|59.34|57.54|0
1627302410000|2021-07-26 12:26:50|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627302420000|2021-07-26 12:27:00|59.31|57.51|59.49|57.69|59.49|57.69|59.31|57.51|0
1627302430000|2021-07-26 12:27:10|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627302440000|2021-07-26 12:27:20|59.34|57.54|59.42|57.62|59.42|57.62|59.34|57.54|0
1627302460000|2021-07-26 12:27:40|59.46|57.66|59.49|57.69|59.49|57.69|59.46|57.66|0
1627302470000|2021-07-26 12:27:50|59.42|57.62|59.49|57.69|59.49|57.69|59.42|57.62|0
1627302480000|2021-07-26 12:28:00|59.42|57.62|59.42|57.62|59.49|57.69|59.42|57.62|0
1627302490000|2021-07-26 12:28:10|59.46|57.66|59.49|57.69|59.49|57.69|59.46|57.66|0
1627302500000|2021-07-26 12:28:20|59.42|57.62|59.49|57.69|59.49|57.69|59.42|57.62|0
1627302510000|2021-07-26 12:28:30|59.57|57.77|59.64|57.84|59.64|57.84|59.57|57.77|0
1627302530000|2021-07-26 12:28:50|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627302540000|2021-07-26 12:29:00|59.64|57.84|59.64|57.84|59.64|57.84|59.57|57.77|0
1627302550000|2021-07-26 12:29:10|59.6|57.8|59.57|57.77|59.64|57.84|59.57|57.77|0
1627302570000|2021-07-26 12:29:30|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627302580000|2021-07-26 12:29:40|59.64|57.84|59.64|57.84|59.64|57.84|59.64|57.84|0
1627302590000|2021-07-26 12:29:50|59.6|57.8|59.64|57.84|59.64|57.84|59.57|57.77|0
1627302600000|2021-07-26 12:30:00|59.57|57.77|59.64|57.84|59.64|57.84|59.57|57.77|0
1627302610000|2021-07-26 12:30:10|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627302630000|2021-07-26 12:30:30|59.79|57.99|59.79|57.99|59.79|57.99|59.79|57.99|0
1627302640000|2021-07-26 12:30:40|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627302650000|2021-07-26 12:30:50|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627302660000|2021-07-26 12:31:00|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627302680000|2021-07-26 12:31:20|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627302700000|2021-07-26 12:31:40|59.86|58.06|59.94|58.14|59.94|58.14|59.86|58.06|0
1627302720000|2021-07-26 12:32:00|60.01|58.21|60.01|58.21|60.09|58.29|60.01|58.21|0
1627302730000|2021-07-26 12:32:10|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627302740000|2021-07-26 12:32:20|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627302760000|2021-07-26 12:32:40|59.94|58.14|60.09|58.29|60.16|58.36|59.94|58.14|0
1627302770000|2021-07-26 12:32:50|60.16|58.36|60.24|58.44|60.24|58.44|60.16|58.36|0
1627302780000|2021-07-26 12:33:00|60.16|58.36|60.31|58.51|60.31|58.51|60.16|58.36|0
1627302790000|2021-07-26 12:33:10|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627302800000|2021-07-26 12:33:20|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627302810000|2021-07-26 12:33:30|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627302820000|2021-07-26 12:33:40|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627302850000|2021-07-26 12:34:10|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1627302860000|2021-07-26 12:34:20|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627302870000|2021-07-26 12:34:30|60.46|58.66|60.54|58.74|60.54|58.74|60.46|58.66|0
1627302880000|2021-07-26 12:34:40|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627302900000|2021-07-26 12:35:00|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627302920000|2021-07-26 12:35:20|60.35|58.55|60.39|58.59|60.39|58.59|60.35|58.55|0
1627302940000|2021-07-26 12:35:40|60.31|58.51|60.35|58.55|60.39|58.59|60.31|58.51|0
1627302950000|2021-07-26 12:35:50|60.31|58.51|60.39|58.59|60.39|58.59|60.31|58.51|0
1627302960000|2021-07-26 12:36:00|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627303000000|2021-07-26 12:36:40|60.38|58.58|60.38|58.58|60.38|58.58|60.35|58.55|0
1627303010000|2021-07-26 12:36:50|60.46|58.66|60.46|58.66|60.46|58.66|60.38|58.58|0
1627303020000|2021-07-26 12:37:00|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627303030000|2021-07-26 12:37:10|60.53|58.73|60.57|58.77|60.57|58.77|60.53|58.73|0
1627303040000|2021-07-26 12:37:20|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627303050000|2021-07-26 12:37:30|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627303070000|2021-07-26 12:37:50|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627303080000|2021-07-26 12:38:00|60.5|58.7|60.46|58.66|60.5|58.7|60.46|58.66|0
1627303100000|2021-07-26 12:38:20|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627303120000|2021-07-26 12:38:40|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627303140000|2021-07-26 12:39:00|60.53|58.73|60.46|58.66|60.61|58.81|60.46|58.66|0
1627303150000|2021-07-26 12:39:10|60.38|58.58|60.46|58.66|60.46|58.66|60.38|58.58|0
1627303160000|2021-07-26 12:39:20|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627303170000|2021-07-26 12:39:30|60.53|58.73|60.53|58.73|60.53|58.73|60.46|58.66|0
1627303190000|2021-07-26 12:39:50|60.61|58.81|60.57|58.77|60.61|58.81|60.57|58.77|0
1627303200000|2021-07-26 12:40:00|60.53|58.73|60.61|58.81|60.61|58.81|60.53|58.73|0
1627303210000|2021-07-26 12:40:10|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627303220000|2021-07-26 12:40:20|60.76|58.96|60.91|59.11|60.91|59.11|60.76|58.96|0
1627303230000|2021-07-26 12:40:30|61.14|59.34|61.14|59.34|61.21|59.41|61.14|59.34|0
1627303240000|2021-07-26 12:40:40|61.06|59.26|60.99|59.19|61.1|59.3|60.99|59.19|0
1627303250000|2021-07-26 12:40:50|60.91|59.11|60.83|59.03|60.91|59.11|60.83|59.03|0
1627303260000|2021-07-26 12:41:00|60.8|59|60.83|59.03|60.83|59.03|60.8|59|0
1627303270000|2021-07-26 12:41:10|60.76|58.96|60.83|59.03|60.83|59.03|60.76|58.96|0
1627303280000|2021-07-26 12:41:20|60.8|59|60.8|59|60.8|59|60.8|59|0
1627303290000|2021-07-26 12:41:30|60.76|58.96|60.76|58.96|60.83|59.03|60.76|58.96|0
1627303300000|2021-07-26 12:41:40|60.83|59.03|60.76|58.96|60.83|59.03|60.76|58.96|0
1627303320000|2021-07-26 12:42:00|60.83|59.03|60.83|59.03|60.83|59.03|60.76|58.96|0
1627303330000|2021-07-26 12:42:10|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303340000|2021-07-26 12:42:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627303350000|2021-07-26 12:42:30|60.91|59.11|60.83|59.03|60.91|59.11|60.83|59.03|0
1627303360000|2021-07-26 12:42:40|60.91|59.11|60.83|59.03|60.91|59.11|60.83|59.03|0
1627303370000|2021-07-26 12:42:50|60.91|59.11|60.91|59.11|60.91|59.11|60.83|59.03|0
1627303380000|2021-07-26 12:43:00|60.83|59.03|60.83|59.03|60.87|59.07|60.83|59.03|0
1627303390000|2021-07-26 12:43:10|60.76|58.96|60.83|59.03|60.83|59.03|60.76|58.96|0
1627303400000|2021-07-26 12:43:20|60.76|58.96|60.83|59.03|60.83|59.03|60.76|58.96|0
1627303410000|2021-07-26 12:43:30|60.8|59|60.83|59.03|60.83|59.03|60.8|59|0
1627303440000|2021-07-26 12:44:00|60.8|59|60.8|59|60.8|59|60.8|59|0
1627303450000|2021-07-26 12:44:10|60.83|59.03|60.83|59.03|60.83|59.03|60.8|59|0
1627303460000|2021-07-26 12:44:20|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303480000|2021-07-26 12:44:40|60.83|59.03|60.91|59.11|60.91|59.11|60.83|59.03|0
1627303490000|2021-07-26 12:44:50|60.83|59.03|60.83|59.03|60.87|59.07|60.83|59.03|0
1627303530000|2021-07-26 12:45:30|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303540000|2021-07-26 12:45:40|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627303550000|2021-07-26 12:45:50|60.91|59.11|60.83|59.03|60.91|59.11|60.83|59.03|0
1627303570000|2021-07-26 12:46:10|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303580000|2021-07-26 12:46:20|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627303590000|2021-07-26 12:46:30|61.06|59.26|61.06|59.26|61.06|59.26|61.06|59.26|0
1627303600000|2021-07-26 12:46:40|60.98|59.18|61.06|59.26|61.06|59.26|60.98|59.18|0
1627303610000|2021-07-26 12:46:50|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627303620000|2021-07-26 12:47:00|60.91|59.11|60.83|59.03|60.91|59.11|60.83|59.03|0
1627303630000|2021-07-26 12:47:10|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627303640000|2021-07-26 12:47:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627303650000|2021-07-26 12:47:30|60.75|58.95|60.83|59.03|60.83|59.03|60.75|58.95|0
1627303660000|2021-07-26 12:47:40|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303670000|2021-07-26 12:47:50|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627303700000|2021-07-26 12:48:20|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627303720000|2021-07-26 12:48:40|60.87|59.07|60.83|59.03|60.87|59.07|60.83|59.03|0
1627303740000|2021-07-26 12:49:00|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627303750000|2021-07-26 12:49:10|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627303760000|2021-07-26 12:49:20|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627303780000|2021-07-26 12:49:40|60.94|59.14|61.06|59.26|61.06|59.26|60.94|59.14|0
1627303790000|2021-07-26 12:49:50|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627303800000|2021-07-26 12:50:00|60.9|59.1|60.98|59.18|60.98|59.18|60.9|59.1|0
1627303810000|2021-07-26 12:50:10|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627303830000|2021-07-26 12:50:30|60.87|59.07|60.9|59.1|60.9|59.1|60.87|59.07|0
1627303880000|2021-07-26 12:51:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627303890000|2021-07-26 12:51:30|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627303930000|2021-07-26 12:52:10|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627303940000|2021-07-26 12:52:20|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627303980000|2021-07-26 12:53:00|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627304030000|2021-07-26 12:53:50|60.94|59.14|60.98|59.18|60.98|59.18|60.94|59.14|0
1627304050000|2021-07-26 12:54:10|60.9|59.1|60.98|59.18|60.98|59.18|60.9|59.1|0
1627304060000|2021-07-26 12:54:20|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627304070000|2021-07-26 12:54:30|60.98|59.18|60.9|59.1|60.98|59.18|60.9|59.1|0
1627304080000|2021-07-26 12:54:40|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627304090000|2021-07-26 12:54:50|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627304100000|2021-07-26 12:55:00|60.94|59.14|60.98|59.18|60.98|59.18|60.9|59.1|0
1627304110000|2021-07-26 12:55:10|60.9|59.1|60.9|59.1|60.94|59.14|60.9|59.1|0
1627304150000|2021-07-26 12:55:50|60.86|59.06|60.9|59.1|60.9|59.1|60.86|59.06|0
1627304170000|2021-07-26 12:56:10|60.86|59.06|60.82|59.02|60.86|59.06|60.82|59.02|0
1627304180000|2021-07-26 12:56:20|60.79|58.99|60.82|59.02|60.82|59.02|60.79|58.99|0
1627304220000|2021-07-26 12:57:00|60.9|59.1|60.9|59.1|60.9|59.1|60.86|59.06|0
1627304230000|2021-07-26 12:57:10|60.98|59.18|60.98|59.18|60.98|59.18|60.98|59.18|0
1627304240000|2021-07-26 12:57:20|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627304250000|2021-07-26 12:57:30|60.82|59.02|60.82|59.02|60.82|59.02|60.82|59.02|0
1627304260000|2021-07-26 12:57:40|60.75|58.95|60.82|59.02|60.82|59.02|60.75|58.95|0
1627304270000|2021-07-26 12:57:50|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627304280000|2021-07-26 12:58:00|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627304300000|2021-07-26 12:58:20|60.79|58.99|60.82|59.02|60.82|59.02|60.79|58.99|0
1627304320000|2021-07-26 12:58:40|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627304350000|2021-07-26 12:59:10|60.79|58.99|60.82|59.02|60.82|59.02|60.79|58.99|0
1627304370000|2021-07-26 12:59:30|60.86|59.06|60.9|59.1|60.9|59.1|60.82|59.02|0
1627304390000|2021-07-26 12:59:50|60.94|59.14|60.97|59.17|60.97|59.17|60.94|59.14|0
1627304400000|2021-07-26 13:00:00|61.13|59.33|61.2|59.4|61.2|59.4|61.13|59.33|0
1627304410000|2021-07-26 13:00:10|61.12|59.32|61.12|59.32|61.2|59.4|61.12|59.32|0
1627304420000|2021-07-26 13:00:20|61.2|59.4|61.2|59.4|61.2|59.4|61.2|59.4|0
1627304430000|2021-07-26 13:00:30|61.28|59.48|61.2|59.4|61.28|59.48|61.2|59.4|0
1627304450000|2021-07-26 13:00:50|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627304470000|2021-07-26 13:01:10|61.05|59.25|61.05|59.25|61.05|59.25|61.05|59.25|0
1627304480000|2021-07-26 13:01:20|60.97|59.17|60.94|59.14|60.97|59.17|60.94|59.14|0
1627304490000|2021-07-26 13:01:30|60.9|59.1|60.9|59.1|60.9|59.1|60.9|59.1|0
1627304500000|2021-07-26 13:01:40|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627304510000|2021-07-26 13:01:50|61.01|59.21|60.97|59.17|61.05|59.25|60.97|59.17|0
1627304520000|2021-07-26 13:02:00|61.05|59.25|61.05|59.25|61.05|59.25|61.05|59.25|0
1627304560000|2021-07-26 13:02:40|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627304580000|2021-07-26 13:03:00|60.93|59.13|60.97|59.17|60.97|59.17|60.93|59.13|0
1627304600000|2021-07-26 13:03:20|61.05|59.25|61.05|59.25|61.05|59.25|61.05|59.25|0
1627304630000|2021-07-26 13:03:50|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627304640000|2021-07-26 13:04:00|60.89|59.09|60.89|59.09|60.97|59.17|60.89|59.09|0
1627304650000|2021-07-26 13:04:10|60.86|59.06|60.82|59.02|60.86|59.06|60.82|59.02|0
1627304660000|2021-07-26 13:04:20|60.89|59.09|60.82|59.02|60.89|59.09|60.82|59.02|0
1627304670000|2021-07-26 13:04:30|60.86|59.06|60.82|59.02|60.86|59.06|60.82|59.02|0
1627304700000|2021-07-26 13:05:00|60.89|59.09|60.82|59.02|60.89|59.09|60.82|59.02|0
1627304730000|2021-07-26 13:05:30|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627304740000|2021-07-26 13:05:40|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627304750000|2021-07-26 13:05:50|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627304760000|2021-07-26 13:06:00|60.93|59.13|60.97|59.17|60.97|59.17|60.93|59.13|0
1627304770000|2021-07-26 13:06:10|60.89|59.09|60.82|59.02|60.89|59.09|60.82|59.02|0
1627304780000|2021-07-26 13:06:20|60.74|58.94|60.74|58.94|60.74|58.94|60.74|58.94|0
1627304790000|2021-07-26 13:06:30|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627304800000|2021-07-26 13:06:40|60.63|58.83|60.59|58.79|60.63|58.83|60.59|58.79|0
1627304820000|2021-07-26 13:07:00|60.51|58.71|60.44|58.64|60.51|58.71|60.44|58.64|0
1627304830000|2021-07-26 13:07:10|60.36|58.56|60.36|58.56|60.44|58.64|60.36|58.56|0
1627304840000|2021-07-26 13:07:20|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627304850000|2021-07-26 13:07:30|60.21|58.41|60.36|58.56|60.36|58.56|60.21|58.41|0
1627304860000|2021-07-26 13:07:40|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627304870000|2021-07-26 13:07:50|60.21|58.41|60.25|58.45|60.25|58.45|60.21|58.41|0
1627304880000|2021-07-26 13:08:00|60.21|58.41|60.29|58.49|60.29|58.49|60.21|58.41|0
1627304890000|2021-07-26 13:08:10|60.25|58.45|60.29|58.49|60.29|58.49|60.25|58.45|0
1627304900000|2021-07-26 13:08:20|60.36|58.56|60.29|58.49|60.36|58.56|60.29|58.49|0
1627304910000|2021-07-26 13:08:30|60.36|58.56|60.33|58.53|60.36|58.56|60.33|58.53|0
1627304920000|2021-07-26 13:08:40|60.29|58.49|60.36|58.56|60.36|58.56|60.29|58.49|0
1627304930000|2021-07-26 13:08:50|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627304940000|2021-07-26 13:09:00|60.36|58.56|60.44|58.64|60.44|58.64|60.36|58.56|0
1627304950000|2021-07-26 13:09:10|60.48|58.68|60.44|58.64|60.51|58.71|60.44|58.64|0
1627304960000|2021-07-26 13:09:20|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627304970000|2021-07-26 13:09:30|60.29|58.49|60.36|58.56|60.36|58.56|60.29|58.49|0
1627304990000|2021-07-26 13:09:50|60.29|58.49|60.36|58.56|60.36|58.56|60.29|58.49|0
1627305000000|2021-07-26 13:10:00|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627305020000|2021-07-26 13:10:20|60.36|58.56|60.29|58.49|60.36|58.56|60.29|58.49|0
1627305030000|2021-07-26 13:10:30|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627305040000|2021-07-26 13:10:40|60.29|58.49|60.21|58.41|60.29|58.49|60.21|58.41|0
1627305060000|2021-07-26 13:11:00|60.14|58.34|60.21|58.41|60.21|58.41|60.14|58.34|0
1627305070000|2021-07-26 13:11:10|60.17|58.37|60.14|58.34|60.17|58.37|60.14|58.34|0
1627305080000|2021-07-26 13:11:20|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627305090000|2021-07-26 13:11:30|60.29|58.49|60.32|58.52|60.32|58.52|60.29|58.49|0
1627305100000|2021-07-26 13:11:40|60.36|58.56|60.32|58.52|60.36|58.56|60.32|58.52|0
1627305110000|2021-07-26 13:11:50|60.36|58.56|60.32|58.52|60.36|58.56|60.32|58.52|0
1627305120000|2021-07-26 13:12:00|60.36|58.56|60.32|58.52|60.36|58.56|60.32|58.52|0
1627305130000|2021-07-26 13:12:10|60.36|58.56|60.25|58.45|60.36|58.56|60.25|58.45|0
1627305140000|2021-07-26 13:12:20|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627305150000|2021-07-26 13:12:30|60.28|58.48|60.28|58.48|60.28|58.48|60.28|58.48|0
1627305160000|2021-07-26 13:12:40|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627305170000|2021-07-26 13:12:50|60.32|58.52|60.28|58.48|60.32|58.52|60.28|58.48|0
1627305180000|2021-07-26 13:13:00|60.36|58.56|60.28|58.48|60.36|58.56|60.28|58.48|0
1627305210000|2021-07-26 13:13:30|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627305220000|2021-07-26 13:13:40|60.28|58.48|60.28|58.48|60.28|58.48|60.25|58.45|0
1627305230000|2021-07-26 13:13:50|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627305240000|2021-07-26 13:14:00|60.17|58.37|60.13|58.33|60.17|58.37|60.13|58.33|0
1627305260000|2021-07-26 13:14:20|60.06|58.26|60.06|58.26|60.06|58.26|60.06|58.26|0
1627305280000|2021-07-26 13:14:40|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627305290000|2021-07-26 13:14:50|60.02|58.22|60.06|58.26|60.06|58.26|60.02|58.22|0
1627305300000|2021-07-26 13:15:00|59.98|58.18|60.06|58.26|60.06|58.26|59.98|58.18|0
1627305320000|2021-07-26 13:15:20|59.98|58.18|60.06|58.26|60.06|58.26|59.98|58.18|0
1627305340000|2021-07-26 13:15:40|60.13|58.33|60.13|58.33|60.13|58.33|60.06|58.26|0
1627305350000|2021-07-26 13:15:50|60.06|58.26|60.06|58.26|60.06|58.26|60.06|58.26|0
1627305370000|2021-07-26 13:16:10|59.98|58.18|59.98|58.18|59.98|58.18|59.91|58.11|0
1627305380000|2021-07-26 13:16:20|59.91|58.11|59.98|58.18|59.98|58.18|59.91|58.11|0
1627305390000|2021-07-26 13:16:30|59.91|58.11|59.95|58.15|59.98|58.18|59.91|58.11|0
1627305400000|2021-07-26 13:16:40|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627305410000|2021-07-26 13:16:50|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627305420000|2021-07-26 13:17:00|59.76|57.96|59.83|58.03|59.83|58.03|59.76|57.96|0
1627305430000|2021-07-26 13:17:10|59.76|57.96|59.68|57.88|59.76|57.96|59.68|57.88|0
1627305480000|2021-07-26 13:18:00|59.61|57.81|59.53|57.73|59.61|57.81|59.53|57.73|0
1627305490000|2021-07-26 13:18:10|59.61|57.81|59.57|57.77|59.61|57.81|59.53|57.73|0
1627305500000|2021-07-26 13:18:20|59.61|57.81|59.53|57.73|59.61|57.81|59.53|57.73|0
1627305510000|2021-07-26 13:18:30|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627305520000|2021-07-26 13:18:40|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627305530000|2021-07-26 13:18:50|59.53|57.73|59.46|57.66|59.53|57.73|59.38|57.58|0
1627305560000|2021-07-26 13:19:20|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627305580000|2021-07-26 13:19:40|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627305590000|2021-07-26 13:19:50|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627305610000|2021-07-26 13:20:10|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627305620000|2021-07-26 13:20:20|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627305670000|2021-07-26 13:21:10|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627305680000|2021-07-26 13:21:20|59.23|57.43|59.31|57.51|59.31|57.51|59.23|57.43|0
1627305690000|2021-07-26 13:21:30|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627305710000|2021-07-26 13:21:50|59.46|57.66|59.53|57.73|59.53|57.73|59.46|57.66|0
1627305720000|2021-07-26 13:22:00|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627305730000|2021-07-26 13:22:10|59.53|57.73|59.6|57.8|59.6|57.8|59.46|57.66|0
1627305740000|2021-07-26 13:22:20|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627305750000|2021-07-26 13:22:30|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627305760000|2021-07-26 13:22:40|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627305770000|2021-07-26 13:22:50|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627305780000|2021-07-26 13:23:00|59.38|57.58|59.38|57.58|59.42|57.62|59.38|57.58|0
1627305800000|2021-07-26 13:23:20|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627305820000|2021-07-26 13:23:40|59.23|57.43|59.23|57.43|59.23|57.43|59.16|57.36|0
1627305830000|2021-07-26 13:23:50|59.16|57.36|59.16|57.36|59.16|57.36|59.16|57.36|0
1627305840000|2021-07-26 13:24:00|59.23|57.43|59.23|57.43|59.23|57.43|59.2|57.4|0
1627305850000|2021-07-26 13:24:10|59.16|57.36|59.16|57.36|59.16|57.36|59.16|57.36|0
1627305860000|2021-07-26 13:24:20|59.23|57.43|59.16|57.36|59.23|57.43|59.16|57.36|0
1627305870000|2021-07-26 13:24:30|59.23|57.43|59.23|57.43|59.23|57.43|59.23|57.43|0
1627305880000|2021-07-26 13:24:40|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627305900000|2021-07-26 13:25:00|59.3|57.5|59.23|57.43|59.3|57.5|59.23|57.43|0
1627305920000|2021-07-26 13:25:20|59.16|57.36|59.23|57.43|59.23|57.43|59.16|57.36|0
1627305960000|2021-07-26 13:26:00|59.16|57.36|59.16|57.36|59.16|57.36|59.16|57.36|0
1627305980000|2021-07-26 13:26:20|59.08|57.28|59.08|57.28|59.08|57.28|59.08|57.28|0
1627305990000|2021-07-26 13:26:30|59.01|57.21|59.08|57.28|59.08|57.28|59.01|57.21|0
1627306000000|2021-07-26 13:26:40|59.16|57.36|59.16|57.36|59.16|57.36|59.16|57.36|0
1627306010000|2021-07-26 13:26:50|59.08|57.28|59.08|57.28|59.08|57.28|59.08|57.28|0
1627306020000|2021-07-26 13:27:00|59.01|57.21|59.08|57.28|59.08|57.28|59.01|57.21|0
1627306080000|2021-07-26 13:28:00|59.01|57.21|58.86|57.06|59.01|57.21|58.86|57.06|0
1627306090000|2021-07-26 13:28:10|58.93|57.13|58.93|57.13|58.93|57.13|58.86|57.06|0
1627306110000|2021-07-26 13:28:30|59.01|57.21|59.01|57.21|59.01|57.21|59.01|57.21|0
1627306120000|2021-07-26 13:28:40|58.93|57.13|58.86|57.06|58.93|57.13|58.86|57.06|0
1627306130000|2021-07-26 13:28:50|58.93|57.13|58.93|57.13|58.93|57.13|58.93|57.13|0
1627306150000|2021-07-26 13:29:10|59.01|57.21|59.01|57.21|59.01|57.21|59.01|57.21|0
1627306160000|2021-07-26 13:29:20|59.08|57.28|59.01|57.21|59.08|57.28|59.01|57.21|0
1627306170000|2021-07-26 13:29:30|59.08|57.28|59.08|57.28|59.15|57.35|59.08|57.28|0
1627306180000|2021-07-26 13:29:40|59.01|57.21|59.01|57.21|59.01|57.21|59.01|57.21|0
1627306200000|2021-07-26 13:30:00|59.15|57.35|59.08|57.28|59.23|57.43|59.08|57.28|0
1627306210000|2021-07-26 13:30:10|59.15|57.35|59.01|57.21|59.15|57.35|59.01|57.21|0
1627306220000|2021-07-26 13:30:20|58.93|57.13|59|57.2|59.08|57.28|58.93|57.13|0
1627306230000|2021-07-26 13:30:30|59.08|57.28|58.71|56.91|59.08|57.28|58.71|56.91|0
1627306240000|2021-07-26 13:30:40|58.86|57.06|59|57.2|59|57.2|58.78|56.98|0
1627306250000|2021-07-26 13:30:50|58.93|57.13|58.64|56.84|58.93|57.13|58.64|56.84|0
1627306260000|2021-07-26 13:31:00|58.56|56.76|58.56|56.76|58.64|56.84|58.49|56.69|0
1627306270000|2021-07-26 13:31:10|58.78|56.98|58.56|56.76|58.78|56.98|58.56|56.76|0
1627306280000|2021-07-26 13:31:20|58.49|56.69|58.34|56.54|58.49|56.69|58.34|56.54|0
1627306290000|2021-07-26 13:31:30|58.27|56.47|58.34|56.54|58.34|56.54|58.19|56.39|0
1627306300000|2021-07-26 13:31:40|58.12|56.32|58.19|56.39|58.27|56.47|58.12|56.32|0
1627306310000|2021-07-26 13:31:50|58.12|56.32|58.12|56.32|58.12|56.32|58.05|56.25|0
1627306320000|2021-07-26 13:32:00|58.05|56.25|58.12|56.32|58.12|56.32|57.98|56.18|0
1627306330000|2021-07-26 13:32:10|58.19|56.39|58.27|56.47|58.34|56.54|58.19|56.39|0
1627306340000|2021-07-26 13:32:20|58.34|56.54|58.27|56.47|58.34|56.54|58.27|56.47|0
1627306350000|2021-07-26 13:32:30|58.34|56.54|58.27|56.47|58.34|56.54|58.27|56.47|0
1627306360000|2021-07-26 13:32:40|58.12|56.32|58.05|56.25|58.12|56.32|58.05|56.25|0
1627306370000|2021-07-26 13:32:50|57.97|56.17|57.97|56.17|57.97|56.17|57.9|56.1|0
1627306380000|2021-07-26 13:33:00|58.05|56.25|58.19|56.39|58.19|56.39|58.05|56.25|0
1627306390000|2021-07-26 13:33:10|58.12|56.32|58.05|56.25|58.12|56.32|58.05|56.25|0
1627306400000|2021-07-26 13:33:20|58.12|56.32|58.19|56.39|58.19|56.39|58.12|56.32|0
1627306410000|2021-07-26 13:33:30|58.12|56.32|57.9|56.1|58.12|56.32|57.9|56.1|0
1627306420000|2021-07-26 13:33:40|57.97|56.17|57.83|56.03|57.97|56.17|57.83|56.03|0
1627306430000|2021-07-26 13:33:50|57.9|56.1|57.83|56.03|57.9|56.1|57.83|56.03|0
1627306440000|2021-07-26 13:34:00|57.76|55.96|57.61|55.81|57.83|56.03|57.61|55.81|0
1627306450000|2021-07-26 13:34:10|57.54|55.74|57.61|55.81|57.61|55.81|57.54|55.74|0
1627306460000|2021-07-26 13:34:20|57.54|55.74|57.32|55.52|57.54|55.74|57.32|55.52|0
1627306470000|2021-07-26 13:34:30|57.25|55.45|57.25|55.45|57.25|55.45|57.25|55.45|0
1627306480000|2021-07-26 13:34:40|57.32|55.52|57.32|55.52|57.32|55.52|57.18|55.38|0
1627306490000|2021-07-26 13:34:50|57.39|55.59|57.25|55.45|57.39|55.59|57.25|55.45|0
1627306500000|2021-07-26 13:35:00|57.46|55.66|57.39|55.59|57.46|55.66|57.32|55.52|0
1627306510000|2021-07-26 13:35:10|57.46|55.66|57.32|55.52|57.46|55.66|57.32|55.52|0
1627306520000|2021-07-26 13:35:20|57.39|55.59|57.1|55.3|57.39|55.59|57.1|55.3|0
1627306530000|2021-07-26 13:35:30|57.03|55.23|56.74|54.94|57.03|55.23|56.74|54.94|0
1627306540000|2021-07-26 13:35:40|56.67|54.87|56.67|54.87|56.67|54.87|56.67|54.87|0
1627306550000|2021-07-26 13:35:50|56.74|54.94|56.6|54.8|56.74|54.94|56.6|54.8|0
1627306560000|2021-07-26 13:36:00|56.38|54.58|56.67|54.87|56.67|54.87|56.38|54.58|0
1627306570000|2021-07-26 13:36:10|56.74|54.94|56.96|55.16|56.96|55.16|56.74|54.94|0
1627306580000|2021-07-26 13:36:20|56.89|55.09|56.96|55.16|57.03|55.23|56.81|55.01|0
1627306590000|2021-07-26 13:36:30|57.17|55.37|57.1|55.3|57.17|55.37|56.96|55.16|0
1627306600000|2021-07-26 13:36:40|56.96|55.16|57.1|55.3|57.1|55.3|56.96|55.16|0
1627306610000|2021-07-26 13:36:50|57.17|55.37|57.17|55.37|57.17|55.37|57.17|55.37|0
1627306620000|2021-07-26 13:37:00|57.1|55.3|57.32|55.52|57.32|55.52|57.1|55.3|0
1627306630000|2021-07-26 13:37:10|57.25|55.45|57.1|55.3|57.25|55.45|57.1|55.3|0
1627306640000|2021-07-26 13:37:20|57.03|55.23|56.89|55.09|57.03|55.23|56.89|55.09|0
1627306650000|2021-07-26 13:37:30|56.81|55.01|56.89|55.09|56.89|55.09|56.81|55.01|0
1627306660000|2021-07-26 13:37:40|56.81|55.01|56.81|55.01|56.81|55.01|56.74|54.94|0
1627306670000|2021-07-26 13:37:50|56.67|54.87|56.6|54.8|56.74|54.94|56.6|54.8|0
1627306680000|2021-07-26 13:38:00|56.53|54.73|56.53|54.73|56.53|54.73|56.46|54.66|0
1627306690000|2021-07-26 13:38:10|56.74|54.94|56.67|54.87|56.74|54.94|56.67|54.87|0
1627306700000|2021-07-26 13:38:20|56.6|54.8|56.67|54.87|56.67|54.87|56.6|54.8|0
1627306710000|2021-07-26 13:38:30|56.56|54.76|56.74|54.94|56.74|54.94|56.56|54.76|0
1627306720000|2021-07-26 13:38:40|56.81|55.01|56.96|55.16|56.96|55.16|56.81|55.01|0
1627306730000|2021-07-26 13:38:50|57.03|55.23|57.03|55.23|57.1|55.3|57.03|55.23|0
1627306740000|2021-07-26 13:39:00|56.88|55.08|56.74|54.94|56.88|55.08|56.74|54.94|0
1627306750000|2021-07-26 13:39:10|56.81|55.01|56.67|54.87|56.81|55.01|56.67|54.87|0
1627306760000|2021-07-26 13:39:20|56.74|54.94|56.6|54.8|56.74|54.94|56.6|54.8|0
1627306770000|2021-07-26 13:39:30|56.53|54.73|56.53|54.73|56.6|54.8|56.53|54.73|0
1627306780000|2021-07-26 13:39:40|56.81|55.01|56.6|54.8|56.81|55.01|56.6|54.8|0
1627306790000|2021-07-26 13:39:50|56.53|54.73|56.74|54.94|56.74|54.94|56.53|54.73|0
1627306800000|2021-07-26 13:40:00|56.67|54.87|56.81|55.01|56.81|55.01|56.67|54.87|0
1627306810000|2021-07-26 13:40:10|56.74|54.94|56.88|55.08|56.88|55.08|56.74|54.94|0
1627306820000|2021-07-26 13:40:20|56.96|55.16|56.96|55.16|56.96|55.16|56.88|55.08|0
1627306830000|2021-07-26 13:40:30|57.03|55.23|57.17|55.37|57.17|55.37|57.03|55.23|0
1627306840000|2021-07-26 13:40:40|57.24|55.44|57.32|55.52|57.32|55.52|57.24|55.44|0
1627306850000|2021-07-26 13:40:50|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627306860000|2021-07-26 13:41:00|57.32|55.52|57.24|55.44|57.32|55.52|57.17|55.37|0
1627306870000|2021-07-26 13:41:10|57.32|55.52|57.61|55.81|57.61|55.81|57.32|55.52|0
1627306880000|2021-07-26 13:41:20|57.68|55.88|57.75|55.95|57.75|55.95|57.68|55.88|0
1627306890000|2021-07-26 13:41:30|57.82|56.02|57.75|55.95|57.82|56.02|57.75|55.95|0
1627306900000|2021-07-26 13:41:40|57.82|56.02|57.9|56.1|57.9|56.1|57.82|56.02|0
1627306910000|2021-07-26 13:41:50|57.97|56.17|57.97|56.17|58.04|56.24|57.97|56.17|0
1627306920000|2021-07-26 13:42:00|57.9|56.1|58.04|56.24|58.04|56.24|57.9|56.1|0
1627306930000|2021-07-26 13:42:10|57.97|56.17|57.82|56.02|58.04|56.24|57.82|56.02|0
1627306940000|2021-07-26 13:42:20|57.9|56.1|57.82|56.02|57.9|56.1|57.75|55.95|0
1627306950000|2021-07-26 13:42:30|57.9|56.1|57.9|56.1|57.9|56.1|57.82|56.02|0
1627306960000|2021-07-26 13:42:40|58.04|56.24|58.04|56.24|58.11|56.31|58.04|56.24|0
1627306970000|2021-07-26 13:42:50|57.97|56.17|58.26|56.46|58.26|56.46|57.97|56.17|0
1627306980000|2021-07-26 13:43:00|58.33|56.53|58.19|56.39|58.33|56.53|58.04|56.24|0
1627306990000|2021-07-26 13:43:10|58.26|56.46|58.11|56.31|58.26|56.46|58.11|56.31|0
1627307000000|2021-07-26 13:43:20|58.04|56.24|58.26|56.46|58.26|56.46|58.04|56.24|0
1627307010000|2021-07-26 13:43:30|58.33|56.53|58.41|56.61|58.41|56.61|58.33|56.53|0
1627307020000|2021-07-26 13:43:40|58.48|56.68|58.55|56.75|58.63|56.83|58.48|56.68|0
1627307030000|2021-07-26 13:43:50|58.48|56.68|58.41|56.61|58.48|56.68|58.26|56.46|0
1627307040000|2021-07-26 13:44:00|58.26|56.46|58.19|56.39|58.26|56.46|58.19|56.39|0
1627307050000|2021-07-26 13:44:10|58.11|56.31|58.33|56.53|58.33|56.53|58.11|56.31|0
1627307060000|2021-07-26 13:44:20|58.26|56.46|58.26|56.46|58.33|56.53|58.19|56.39|0
1627307070000|2021-07-26 13:44:30|58.33|56.53|58.11|56.31|58.33|56.53|58.11|56.31|0
1627307080000|2021-07-26 13:44:40|58.19|56.39|58.11|56.31|58.19|56.39|58.11|56.31|0
1627307090000|2021-07-26 13:44:50|58.19|56.39|58.11|56.31|58.19|56.39|58.11|56.31|0
1627307100000|2021-07-26 13:45:00|58.04|56.24|57.89|56.09|58.04|56.24|57.82|56.02|0
1627307110000|2021-07-26 13:45:10|57.82|56.02|57.75|55.95|57.97|56.17|57.75|55.95|0
1627307120000|2021-07-26 13:45:20|57.68|55.88|57.6|55.8|57.68|55.88|57.6|55.8|0
1627307130000|2021-07-26 13:45:30|57.53|55.73|57.53|55.73|57.6|55.8|57.53|55.73|0
1627307140000|2021-07-26 13:45:40|57.6|55.8|57.75|55.95|57.75|55.95|57.6|55.8|0
1627307150000|2021-07-26 13:45:50|57.67|55.87|57.67|55.87|57.67|55.87|57.6|55.8|0
1627307160000|2021-07-26 13:46:00|57.6|55.8|57.53|55.73|57.6|55.8|57.53|55.73|0
1627307170000|2021-07-26 13:46:10|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627307180000|2021-07-26 13:46:20|57.38|55.58|57.35|55.55|57.38|55.58|57.35|55.55|0
1627307190000|2021-07-26 13:46:30|57.38|55.58|57.31|55.51|57.38|55.58|57.31|55.51|0
1627307200000|2021-07-26 13:46:40|57.38|55.58|57.38|55.58|57.38|55.58|57.38|55.58|0
1627307210000|2021-07-26 13:46:50|57.31|55.51|57.38|55.58|57.38|55.58|57.31|55.51|0
1627307220000|2021-07-26 13:47:00|57.31|55.51|57.24|55.44|57.31|55.51|57.24|55.44|0
1627307230000|2021-07-26 13:47:10|57.31|55.51|57.6|55.8|57.6|55.8|57.31|55.51|0
1627307240000|2021-07-26 13:47:20|57.89|56.09|57.6|55.8|57.89|56.09|57.6|55.8|0
1627307250000|2021-07-26 13:47:30|57.67|55.87|57.75|55.95|57.75|55.95|57.67|55.87|0
1627307270000|2021-07-26 13:47:50|57.82|56.02|57.82|56.02|57.89|56.09|57.75|55.95|0
1627307280000|2021-07-26 13:48:00|57.96|56.16|57.67|55.87|57.96|56.16|57.67|55.87|0
1627307290000|2021-07-26 13:48:10|57.75|55.95|57.67|55.87|57.75|55.95|57.67|55.87|0
1627307300000|2021-07-26 13:48:20|57.6|55.8|57.53|55.73|57.6|55.8|57.46|55.66|0
1627307310000|2021-07-26 13:48:30|57.6|55.8|57.67|55.87|57.67|55.87|57.6|55.8|0
1627307320000|2021-07-26 13:48:40|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1627307330000|2021-07-26 13:48:50|57.53|55.73|57.46|55.66|57.6|55.8|57.46|55.66|0
1627307340000|2021-07-26 13:49:00|57.38|55.58|57.53|55.73|57.53|55.73|57.38|55.58|0
1627307350000|2021-07-26 13:49:10|57.45|55.65|57.38|55.58|57.53|55.73|57.38|55.58|0
1627307360000|2021-07-26 13:49:20|57.45|55.65|57.31|55.51|57.45|55.65|57.31|55.51|0
1627307370000|2021-07-26 13:49:30|57.38|55.58|57.67|55.87|57.67|55.87|57.38|55.58|0
1627307380000|2021-07-26 13:49:40|57.6|55.8|57.53|55.73|57.6|55.8|57.53|55.73|0
1627307390000|2021-07-26 13:49:50|57.6|55.8|57.64|55.84|57.64|55.84|57.53|55.73|0
1627307400000|2021-07-26 13:50:00|57.67|55.87|57.82|56.02|57.82|56.02|57.67|55.87|0
1627307410000|2021-07-26 13:50:10|57.89|56.09|57.45|55.65|57.89|56.09|57.45|55.65|0
1627307420000|2021-07-26 13:50:20|57.53|55.73|57.53|55.73|57.53|55.73|57.45|55.65|0
1627307430000|2021-07-26 13:50:30|57.6|55.8|57.6|55.8|57.6|55.8|57.53|55.73|0
1627307440000|2021-07-26 13:50:40|57.67|55.87|57.67|55.87|57.67|55.87|57.6|55.8|0
1627307450000|2021-07-26 13:50:50|57.82|56.02|57.74|55.94|57.82|56.02|57.74|55.94|0
1627307460000|2021-07-26 13:51:00|57.78|55.98|57.6|55.8|57.78|55.98|57.6|55.8|0
1627307470000|2021-07-26 13:51:10|57.67|55.87|57.6|55.8|57.67|55.87|57.6|55.8|0
1627307480000|2021-07-26 13:51:20|57.67|55.87|57.53|55.73|57.67|55.87|57.53|55.73|0
1627307490000|2021-07-26 13:51:30|57.6|55.8|57.67|55.87|57.67|55.87|57.6|55.8|0
1627307500000|2021-07-26 13:51:40|57.74|55.94|57.53|55.73|57.74|55.94|57.53|55.73|0
1627307510000|2021-07-26 13:51:50|57.45|55.65|57.45|55.65|57.45|55.65|57.45|55.65|0
1627307530000|2021-07-26 13:52:10|57.53|55.73|57.53|55.73|57.53|55.73|57.53|55.73|0
1627307540000|2021-07-26 13:52:20|57.38|55.58|57.31|55.51|57.38|55.58|57.24|55.44|0
1627307550000|2021-07-26 13:52:30|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627307560000|2021-07-26 13:52:40|57.31|55.51|57.38|55.58|57.38|55.58|57.31|55.51|0
1627307570000|2021-07-26 13:52:50|57.6|55.8|57.52|55.72|57.6|55.8|57.52|55.72|0
1627307580000|2021-07-26 13:53:00|57.45|55.65|57.52|55.72|57.52|55.72|57.45|55.65|0
1627307590000|2021-07-26 13:53:10|57.6|55.8|57.6|55.8|57.6|55.8|57.52|55.72|0
1627307600000|2021-07-26 13:53:20|57.45|55.65|57.31|55.51|57.45|55.65|57.31|55.51|0
1627307610000|2021-07-26 13:53:30|57.24|55.44|57.38|55.58|57.38|55.58|57.23|55.43|0
1627307620000|2021-07-26 13:53:40|57.31|55.51|57.16|55.36|57.31|55.51|57.16|55.36|0
1627307630000|2021-07-26 13:53:50|57.23|55.43|57.16|55.36|57.31|55.51|57.16|55.36|0
1627307640000|2021-07-26 13:54:00|57.02|55.22|57.16|55.36|57.16|55.36|57.02|55.22|0
1627307660000|2021-07-26 13:54:20|57.23|55.43|57.23|55.43|57.23|55.43|57.2|55.4|0
1627307670000|2021-07-26 13:54:30|57.31|55.51|57.16|55.36|57.31|55.51|57.16|55.36|0
1627307680000|2021-07-26 13:54:40|57.09|55.29|57.02|55.22|57.09|55.29|57.02|55.22|0
1627307690000|2021-07-26 13:54:50|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627307700000|2021-07-26 13:55:00|57.16|55.36|57.31|55.51|57.31|55.51|57.16|55.36|0
1627307710000|2021-07-26 13:55:10|57.38|55.58|57.45|55.65|57.45|55.65|57.31|55.51|0
1627307720000|2021-07-26 13:55:20|57.52|55.72|57.45|55.65|57.52|55.72|57.45|55.65|0
1627307730000|2021-07-26 13:55:30|57.31|55.51|57.31|55.51|57.31|55.51|57.23|55.43|0
1627307740000|2021-07-26 13:55:40|57.45|55.65|57.23|55.43|57.45|55.65|57.23|55.43|0
1627307750000|2021-07-26 13:55:50|57.16|55.36|57.16|55.36|57.31|55.51|57.16|55.36|0
1627307760000|2021-07-26 13:56:00|57.13|55.33|57.31|55.51|57.31|55.51|57.13|55.33|0
1627307770000|2021-07-26 13:56:10|57.23|55.43|57.16|55.36|57.23|55.43|57.16|55.36|0
1627307780000|2021-07-26 13:56:20|57.23|55.43|57.31|55.51|57.31|55.51|57.23|55.43|0
1627307790000|2021-07-26 13:56:30|57.38|55.58|57.31|55.51|57.38|55.58|57.31|55.51|0
1627307800000|2021-07-26 13:56:40|57.27|55.47|57.16|55.36|57.31|55.51|57.16|55.36|0
1627307820000|2021-07-26 13:57:00|57.09|55.29|57.09|55.29|57.16|55.36|57.09|55.29|0
1627307830000|2021-07-26 13:57:10|57.02|55.22|57.09|55.29|57.09|55.29|57.02|55.22|0
1627307840000|2021-07-26 13:57:20|57.02|55.22|57.09|55.29|57.09|55.29|57.02|55.22|0
1627307850000|2021-07-26 13:57:30|57.02|55.22|57.02|55.22|57.02|55.22|57.02|55.22|0
1627307860000|2021-07-26 13:57:40|57.09|55.29|57.02|55.22|57.09|55.29|57.02|55.22|0
1627307870000|2021-07-26 13:57:50|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627307880000|2021-07-26 13:58:00|57.16|55.36|57.09|55.29|57.16|55.36|57.02|55.22|0
1627307890000|2021-07-26 13:58:10|57.16|55.36|57.16|55.36|57.16|55.36|57.09|55.29|0
1627307900000|2021-07-26 13:58:20|57.09|55.29|57.16|55.36|57.16|55.36|57.02|55.22|0
1627307910000|2021-07-26 13:58:30|57.09|55.29|57.05|55.25|57.09|55.29|57.02|55.22|0
1627307920000|2021-07-26 13:58:40|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627307930000|2021-07-26 13:58:50|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627307940000|2021-07-26 13:59:00|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627307950000|2021-07-26 13:59:10|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627307960000|2021-07-26 13:59:20|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627307970000|2021-07-26 13:59:30|57.16|55.36|57.16|55.36|57.16|55.36|57.16|55.36|0
1627307980000|2021-07-26 13:59:40|57.09|55.29|57.01|55.21|57.09|55.29|57.01|55.21|0
1627307990000|2021-07-26 13:59:50|57.09|55.29|57.16|55.36|57.16|55.36|57.09|55.29|0
1627308000000|2021-07-26 14:00:00|57.09|55.29|57.09|55.29|57.16|55.36|57.09|55.29|0
1627308010000|2021-07-26 14:00:10|57.16|55.36|57.05|55.25|57.16|55.36|57.01|55.21|0
1627308020000|2021-07-26 14:00:20|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627308030000|2021-07-26 14:00:30|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627308040000|2021-07-26 14:00:40|57.09|55.29|57.16|55.36|57.16|55.36|57.09|55.29|0
1627308050000|2021-07-26 14:00:50|57.8|56|57.95|56.15|57.95|56.15|57.8|56|0
1627308060000|2021-07-26 14:01:00|57.88|56.08|57.66|55.86|57.88|56.08|57.59|55.79|0
1627308070000|2021-07-26 14:01:10|57.59|55.79|57.66|55.86|57.66|55.86|57.59|55.79|0
1627308080000|2021-07-26 14:01:20|57.59|55.79|57.66|55.86|57.66|55.86|57.59|55.79|0
1627308090000|2021-07-26 14:01:30|57.59|55.79|57.73|55.93|57.73|55.93|57.59|55.79|0
1627308100000|2021-07-26 14:01:40|57.66|55.86|58.67|56.87|58.67|56.87|57.66|55.86|0
1627308110000|2021-07-26 14:01:50|58.59|56.79|58.52|56.72|58.59|56.79|58.52|56.72|0
1627308120000|2021-07-26 14:02:00|58.45|56.65|58.45|56.65|58.52|56.72|58.45|56.65|0
1627308130000|2021-07-26 14:02:10|58.52|56.72|58.79|56.59|58.79|56.79|58.52|56.52|0
1627308140000|2021-07-26 14:02:20|58.72|56.52|58.72|56.52|58.72|56.52|58.65|56.45|0
1627308150000|2021-07-26 14:02:30|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627308160000|2021-07-26 14:02:40|58.72|56.52|58.65|56.45|58.72|56.52|58.65|56.45|0
1627308170000|2021-07-26 14:02:50|58.72|56.52|58.65|56.45|58.72|56.52|58.65|56.45|0
1627308180000|2021-07-26 14:03:00|58.72|56.52|58.79|56.59|58.79|56.59|58.72|56.52|0
1627308190000|2021-07-26 14:03:10|58.72|56.52|58.86|56.66|58.86|56.66|58.72|56.52|0
1627308200000|2021-07-26 14:03:20|58.94|56.74|59.01|56.81|59.01|56.81|58.94|56.74|0
1627308210000|2021-07-26 14:03:30|58.86|56.66|58.72|56.52|58.86|56.66|58.72|56.52|0
1627308220000|2021-07-26 14:03:40|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627308250000|2021-07-26 14:04:10|58.72|56.52|58.65|56.45|58.72|56.52|58.65|56.45|0
1627308260000|2021-07-26 14:04:20|58.68|56.48|58.72|56.52|58.72|56.52|58.65|56.45|0
1627308270000|2021-07-26 14:04:30|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627308290000|2021-07-26 14:04:50|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1627308300000|2021-07-26 14:05:00|58.79|56.59|58.79|56.59|58.79|56.59|58.72|56.52|0
1627308310000|2021-07-26 14:05:10|58.65|56.45|58.72|56.52|58.79|56.59|58.65|56.45|0
1627308320000|2021-07-26 14:05:20|58.79|56.59|58.97|56.77|58.97|56.77|58.79|56.59|0
1627308330000|2021-07-26 14:05:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627308340000|2021-07-26 14:05:40|59.01|56.81|58.94|56.74|59.01|56.81|58.94|56.74|0
1627308350000|2021-07-26 14:05:50|58.86|56.66|58.94|56.74|58.94|56.74|58.86|56.66|0
1627308360000|2021-07-26 14:06:00|59.01|56.81|58.64|56.44|59.01|56.81|58.64|56.44|0
1627308370000|2021-07-26 14:06:10|58.57|56.37|58.72|56.52|58.72|56.52|58.57|56.37|0
1627308380000|2021-07-26 14:06:20|58.64|56.44|58.57|56.37|58.64|56.44|58.5|56.3|0
1627308390000|2021-07-26 14:06:30|58.64|56.44|58.79|56.59|58.79|56.59|58.64|56.44|0
1627308400000|2021-07-26 14:06:40|58.64|56.44|58.79|56.59|58.79|56.59|58.64|56.44|0
1627308410000|2021-07-26 14:06:50|58.72|56.52|58.64|56.44|58.72|56.52|58.64|56.44|0
1627308420000|2021-07-26 14:07:00|58.72|56.52|58.79|56.59|58.79|56.59|58.72|56.52|0
1627308430000|2021-07-26 14:07:10|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1627308440000|2021-07-26 14:07:20|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627308450000|2021-07-26 14:07:30|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627308460000|2021-07-26 14:07:40|59.08|56.88|59.08|56.88|59.23|57.03|59.08|56.88|0
1627308470000|2021-07-26 14:07:50|59.15|56.95|59.15|56.95|59.23|57.03|59.15|56.95|0
1627308480000|2021-07-26 14:08:00|59.08|56.88|58.93|56.73|59.08|56.88|58.93|56.73|0
1627308490000|2021-07-26 14:08:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627308500000|2021-07-26 14:08:20|58.93|56.73|59.08|56.88|59.08|56.88|58.93|56.73|0
1627308510000|2021-07-26 14:08:30|59.04|56.84|59.01|56.81|59.08|56.88|59.01|56.81|0
1627308520000|2021-07-26 14:08:40|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1627308530000|2021-07-26 14:08:50|58.9|56.7|58.93|56.73|58.93|56.73|58.86|56.66|0
1627308540000|2021-07-26 14:09:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627308550000|2021-07-26 14:09:10|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627308560000|2021-07-26 14:09:20|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627308570000|2021-07-26 14:09:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627308580000|2021-07-26 14:09:40|59.08|56.88|59.01|56.81|59.15|56.95|59.01|56.81|0
1627308590000|2021-07-26 14:09:50|58.93|56.73|58.93|56.73|59.01|56.81|58.93|56.73|0
1627308600000|2021-07-26 14:10:00|58.86|56.66|58.79|56.59|58.86|56.66|58.79|56.59|0
1627308610000|2021-07-26 14:10:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627308620000|2021-07-26 14:10:20|58.93|56.73|59.15|56.95|59.15|56.95|58.93|56.73|0
1627308630000|2021-07-26 14:10:30|59.22|57.02|59.15|56.95|59.22|57.02|59.15|56.95|0
1627308640000|2021-07-26 14:10:40|59.08|56.88|59.01|56.81|59.08|56.88|58.93|56.73|0
1627308650000|2021-07-26 14:10:50|59.04|56.84|59.15|56.95|59.15|56.95|59.04|56.84|0
1627308660000|2021-07-26 14:11:00|59.22|57.02|59.37|57.17|59.37|57.17|59.22|57.02|0
1627308670000|2021-07-26 14:11:10|59.44|57.24|59.37|57.17|59.52|57.32|59.37|57.17|0
1627308680000|2021-07-26 14:11:20|59.89|57.69|59.81|57.61|59.89|57.69|59.81|57.61|0
1627308690000|2021-07-26 14:11:30|59.89|57.69|59.89|57.69|59.96|57.76|59.89|57.69|0
1627308700000|2021-07-26 14:11:40|59.88|57.68|59.96|57.76|59.96|57.76|59.81|57.61|0
1627308710000|2021-07-26 14:11:50|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1627308720000|2021-07-26 14:12:00|60.03|57.83|59.88|57.68|60.03|57.83|59.81|57.61|0
1627308730000|2021-07-26 14:12:10|59.81|57.61|59.88|57.68|59.88|57.68|59.81|57.61|0
1627308740000|2021-07-26 14:12:20|59.81|57.61|59.88|57.68|59.96|57.76|59.81|57.61|0
1627308750000|2021-07-26 14:12:30|60.03|57.83|59.88|57.68|60.03|57.83|59.88|57.68|0
1627308760000|2021-07-26 14:12:40|59.96|57.76|59.88|57.68|59.96|57.76|59.88|57.68|0
1627308770000|2021-07-26 14:12:50|59.81|57.61|60.25|58.05|60.25|58.05|59.81|57.61|0
1627308780000|2021-07-26 14:13:00|60.33|58.13|60.25|58.05|60.33|58.13|60.18|57.98|0
1627308790000|2021-07-26 14:13:10|60.18|57.98|60.03|57.83|60.18|57.98|60.03|57.83|0
1627308800000|2021-07-26 14:13:20|60.11|57.91|60.11|57.91|60.11|57.91|60.03|57.83|0
1627308810000|2021-07-26 14:13:30|60.03|57.83|59.88|57.68|60.03|57.83|59.88|57.68|0
1627308820000|2021-07-26 14:13:40|59.96|57.76|60.03|57.83|60.03|57.83|59.96|57.76|0
1627308830000|2021-07-26 14:13:50|59.96|57.76|59.96|57.76|60.11|57.91|59.96|57.76|0
1627308840000|2021-07-26 14:14:00|59.88|57.68|59.74|57.54|59.88|57.68|59.74|57.54|0
1627308850000|2021-07-26 14:14:10|59.66|57.46|59.96|57.76|59.96|57.76|59.59|57.39|0
1627308860000|2021-07-26 14:14:20|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1627308870000|2021-07-26 14:14:30|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1627308880000|2021-07-26 14:14:40|60.03|57.83|60.03|57.83|60.03|57.83|59.96|57.76|0
1627308890000|2021-07-26 14:14:50|60.1|57.9|60.25|58.05|60.25|58.05|60.1|57.9|0
1627308900000|2021-07-26 14:15:00|60.33|58.13|60.25|58.05|60.33|58.13|60.25|58.05|0
1627308910000|2021-07-26 14:15:10|60.33|58.13|60.18|57.98|60.33|58.13|60.18|57.98|0
1627308920000|2021-07-26 14:15:20|60.25|58.05|60.25|58.05|60.25|58.05|60.22|58.02|0
1627308930000|2021-07-26 14:15:30|60.18|57.98|60.14|57.94|60.25|58.05|60.14|57.94|0
1627308940000|2021-07-26 14:15:40|60.1|57.9|60.18|57.98|60.18|57.98|60.03|57.83|0
1627308950000|2021-07-26 14:15:50|60.1|57.9|59.96|57.76|60.1|57.9|59.96|57.76|0
1627308960000|2021-07-26 14:16:00|59.88|57.68|59.88|57.68|59.96|57.76|59.88|57.68|0
1627308970000|2021-07-26 14:16:10|59.96|57.76|59.88|57.68|59.96|57.76|59.88|57.68|0
1627308980000|2021-07-26 14:16:20|59.96|57.76|59.88|57.68|60.03|57.83|59.88|57.68|0
1627308990000|2021-07-26 14:16:30|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1627309000000|2021-07-26 14:16:40|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309010000|2021-07-26 14:16:50|59.96|57.76|59.88|57.68|59.96|57.76|59.88|57.68|0
1627309020000|2021-07-26 14:17:00|59.96|57.76|59.96|57.76|59.96|57.76|59.88|57.68|0
1627309030000|2021-07-26 14:17:10|59.88|57.68|59.88|57.68|59.96|57.76|59.88|57.68|0
1627309040000|2021-07-26 14:17:20|59.81|57.61|59.81|57.61|59.88|57.68|59.81|57.61|0
1627309050000|2021-07-26 14:17:30|59.73|57.53|59.81|57.61|59.81|57.61|59.73|57.53|0
1627309060000|2021-07-26 14:17:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627309080000|2021-07-26 14:18:00|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1627309090000|2021-07-26 14:18:10|59.59|57.39|59.73|57.53|59.73|57.53|59.59|57.39|0
1627309100000|2021-07-26 14:18:20|59.66|57.46|59.81|57.61|59.81|57.61|59.66|57.46|0
1627309110000|2021-07-26 14:18:30|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309120000|2021-07-26 14:18:40|59.84|57.64|59.88|57.68|59.88|57.68|59.84|57.64|0
1627309130000|2021-07-26 14:18:50|59.81|57.61|59.73|57.53|59.81|57.61|59.66|57.46|0
1627309140000|2021-07-26 14:19:00|59.81|57.61|59.81|57.61|59.81|57.61|59.73|57.53|0
1627309150000|2021-07-26 14:19:10|59.73|57.53|59.81|57.61|59.84|57.64|59.73|57.53|0
1627309160000|2021-07-26 14:19:20|59.84|57.64|59.95|57.75|59.95|57.75|59.84|57.64|0
1627309170000|2021-07-26 14:19:30|59.88|57.68|59.88|57.68|59.95|57.75|59.88|57.68|0
1627309180000|2021-07-26 14:19:40|59.95|57.75|59.88|57.68|59.95|57.75|59.88|57.68|0
1627309190000|2021-07-26 14:19:50|59.95|57.75|59.88|57.68|59.95|57.75|59.88|57.68|0
1627309200000|2021-07-26 14:20:00|59.95|57.75|59.81|57.61|59.95|57.75|59.81|57.61|0
1627309210000|2021-07-26 14:20:10|59.88|57.68|59.81|57.61|59.88|57.68|59.81|57.61|0
1627309220000|2021-07-26 14:20:20|59.73|57.53|59.95|57.75|59.95|57.75|59.73|57.53|0
1627309230000|2021-07-26 14:20:30|59.99|57.79|60.1|57.9|60.1|57.9|59.99|57.79|0
1627309240000|2021-07-26 14:20:40|60.06|57.86|59.95|57.75|60.06|57.86|59.95|57.75|0
1627309250000|2021-07-26 14:20:50|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627309260000|2021-07-26 14:21:00|60.1|57.9|60.03|57.83|60.1|57.9|60.03|57.83|0
1627309270000|2021-07-26 14:21:10|59.95|57.75|60.1|57.9|60.1|57.9|59.95|57.75|0
1627309280000|2021-07-26 14:21:20|60.17|57.97|60.25|58.05|60.25|58.05|60.17|57.97|0
1627309290000|2021-07-26 14:21:30|60.32|58.12|60.25|58.05|60.32|58.12|60.25|58.05|0
1627309300000|2021-07-26 14:21:40|60.17|57.97|60.14|57.94|60.17|57.97|60.14|57.94|0
1627309310000|2021-07-26 14:21:50|60.1|57.9|60.03|57.83|60.17|57.97|60.03|57.83|0
1627309330000|2021-07-26 14:22:10|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1627309340000|2021-07-26 14:22:20|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627309350000|2021-07-26 14:22:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627309360000|2021-07-26 14:22:40|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309370000|2021-07-26 14:22:50|59.95|57.75|60.02|57.82|60.02|57.82|59.95|57.75|0
1627309380000|2021-07-26 14:23:00|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627309390000|2021-07-26 14:23:10|59.88|57.68|60.02|57.82|60.02|57.82|59.88|57.68|0
1627309400000|2021-07-26 14:23:20|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627309410000|2021-07-26 14:23:30|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309420000|2021-07-26 14:23:40|59.8|57.6|59.95|57.75|59.95|57.75|59.8|57.6|0
1627309430000|2021-07-26 14:23:50|59.88|57.68|59.88|57.68|59.95|57.75|59.88|57.68|0
1627309440000|2021-07-26 14:24:00|60.1|57.9|60.02|57.82|60.1|57.9|60.02|57.82|0
1627309450000|2021-07-26 14:24:10|59.95|57.75|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309460000|2021-07-26 14:24:20|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309470000|2021-07-26 14:24:30|60.02|57.82|59.91|57.71|60.02|57.82|59.91|57.71|0
1627309480000|2021-07-26 14:24:40|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309490000|2021-07-26 14:24:50|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1627309500000|2021-07-26 14:25:00|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1627309510000|2021-07-26 14:25:10|59.8|57.6|59.73|57.53|59.8|57.6|59.73|57.53|0
1627309520000|2021-07-26 14:25:20|59.8|57.6|59.73|57.53|59.8|57.6|59.73|57.53|0
1627309530000|2021-07-26 14:25:30|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1627309540000|2021-07-26 14:25:40|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1627309550000|2021-07-26 14:25:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627309560000|2021-07-26 14:26:00|59.88|57.68|59.73|57.53|59.88|57.68|59.65|57.45|0
1627309570000|2021-07-26 14:26:10|59.8|57.6|59.77|57.57|59.8|57.6|59.77|57.57|0
1627309580000|2021-07-26 14:26:20|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1627309600000|2021-07-26 14:26:40|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1627309610000|2021-07-26 14:26:50|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1627309620000|2021-07-26 14:27:00|59.95|57.75|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309630000|2021-07-26 14:27:10|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309640000|2021-07-26 14:27:20|59.99|57.79|60.1|57.9|60.1|57.9|59.99|57.79|0
1627309650000|2021-07-26 14:27:30|60.02|57.82|60.1|57.9|60.1|57.9|60.02|57.82|0
1627309660000|2021-07-26 14:27:40|60.02|57.82|60.1|57.9|60.13|57.93|60.02|57.82|0
1627309670000|2021-07-26 14:27:50|60.17|57.97|60.32|58.12|60.32|58.12|60.17|57.97|0
1627309680000|2021-07-26 14:28:00|60.24|58.04|60.17|57.97|60.24|58.04|60.17|57.97|0
1627309690000|2021-07-26 14:28:10|60.1|57.9|60.32|58.12|60.32|58.12|60.1|57.9|0
1627309700000|2021-07-26 14:28:20|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1627309720000|2021-07-26 14:28:40|60.32|58.12|60.17|57.97|60.32|58.12|60.17|57.97|0
1627309730000|2021-07-26 14:28:50|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1627309740000|2021-07-26 14:29:00|60.32|58.12|60.32|58.12|60.39|58.19|60.32|58.12|0
1627309750000|2021-07-26 14:29:10|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1627309760000|2021-07-26 14:29:20|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627309770000|2021-07-26 14:29:30|60.24|58.04|60.17|57.97|60.24|58.04|60.17|57.97|0
1627309780000|2021-07-26 14:29:40|60.13|57.93|60.24|58.04|60.24|58.04|60.13|57.93|0
1627309790000|2021-07-26 14:29:50|60.32|58.12|60.32|58.12|60.32|58.12|60.24|58.04|0
1627309800000|2021-07-26 14:30:00|60.39|58.19|60.24|58.04|60.39|58.19|60.24|58.04|0
1627309810000|2021-07-26 14:30:10|60.28|58.08|60.24|58.04|60.28|58.08|60.17|57.97|0
1627309820000|2021-07-26 14:30:20|60.17|57.97|60.02|57.82|60.17|57.97|60.02|57.82|0
1627309830000|2021-07-26 14:30:30|60.09|57.89|60.02|57.82|60.09|57.89|59.98|57.78|0
1627309840000|2021-07-26 14:30:40|59.95|57.75|60.02|57.82|60.02|57.82|59.95|57.75|0
1627309850000|2021-07-26 14:30:50|60.09|57.89|60.09|57.89|60.09|57.89|60.02|57.82|0
1627309860000|2021-07-26 14:31:00|59.95|57.75|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309870000|2021-07-26 14:31:10|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1627309880000|2021-07-26 14:31:20|60.02|57.82|60.02|57.82|60.02|57.82|59.95|57.75|0
1627309890000|2021-07-26 14:31:30|60.09|57.89|60.02|57.82|60.09|57.89|60.02|57.82|0
1627309900000|2021-07-26 14:31:40|60.09|57.89|60.02|57.82|60.09|57.89|60.02|57.82|0
1627309910000|2021-07-26 14:31:50|60.09|57.89|60.24|58.04|60.24|58.04|60.09|57.89|0
1627309920000|2021-07-26 14:32:00|60.32|58.12|60.39|58.19|60.46|58.26|60.32|58.12|0
1627309930000|2021-07-26 14:32:10|60.46|58.26|60.39|58.19|60.46|58.26|60.39|58.19|0
1627309940000|2021-07-26 14:32:20|60.31|58.11|60.17|57.97|60.39|58.19|60.17|57.97|0
1627309950000|2021-07-26 14:32:30|60.31|58.11|60.39|58.19|60.39|58.19|60.31|58.11|0
1627309960000|2021-07-26 14:32:40|60.46|58.26|60.46|58.26|60.54|58.34|60.46|58.26|0
1627309970000|2021-07-26 14:32:50|60.54|58.34|60.39|58.19|60.54|58.34|60.39|58.19|0
1627309980000|2021-07-26 14:33:00|60.46|58.26|60.31|58.11|60.46|58.26|60.31|58.11|0
1627309990000|2021-07-26 14:33:10|60.43|58.23|60.39|58.19|60.46|58.26|60.39|58.19|0
1627310000000|2021-07-26 14:33:20|60.31|58.11|60.31|58.11|60.39|58.19|60.31|58.11|0
1627310010000|2021-07-26 14:33:30|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1627310020000|2021-07-26 14:33:40|60.43|58.23|60.46|58.26|60.46|58.26|60.39|58.19|0
1627310040000|2021-07-26 14:34:00|60.39|58.19|60.31|58.11|60.39|58.19|60.31|58.11|0
1627310050000|2021-07-26 14:34:10|60.24|58.04|60.31|58.11|60.31|58.11|60.24|58.04|0
1627310060000|2021-07-26 14:34:20|60.24|58.04|60.17|57.97|60.24|58.04|60.17|57.97|0
1627310070000|2021-07-26 14:34:30|60.16|57.96|60.09|57.89|60.16|57.96|60.09|57.89|0
1627310080000|2021-07-26 14:34:40|60.02|57.82|59.94|57.74|60.02|57.82|59.94|57.74|0
1627310090000|2021-07-26 14:34:50|60.02|57.82|60.02|57.82|60.02|57.82|59.94|57.74|0
1627310110000|2021-07-26 14:35:10|60.09|57.89|59.94|57.74|60.09|57.89|59.94|57.74|0
1627310130000|2021-07-26 14:35:30|59.87|57.67|59.79|57.59|59.94|57.74|59.79|57.59|0
1627310140000|2021-07-26 14:35:40|59.72|57.52|59.79|57.59|59.79|57.59|59.72|57.52|0
1627310150000|2021-07-26 14:35:50|59.72|57.52|59.72|57.52|59.79|57.59|59.72|57.52|0
1627310160000|2021-07-26 14:36:00|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1627310170000|2021-07-26 14:36:10|59.72|57.52|59.79|57.59|59.79|57.59|59.72|57.52|0
1627310180000|2021-07-26 14:36:20|59.72|57.52|59.79|57.59|59.79|57.59|59.72|57.52|0
1627310190000|2021-07-26 14:36:30|59.72|57.52|59.65|57.45|59.72|57.52|59.65|57.45|0
1627310200000|2021-07-26 14:36:40|59.72|57.52|59.65|57.45|59.72|57.52|59.65|57.45|0
1627310210000|2021-07-26 14:36:50|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627310230000|2021-07-26 14:37:10|59.79|57.59|59.72|57.52|59.79|57.59|59.72|57.52|0
1627310240000|2021-07-26 14:37:20|59.79|57.59|59.87|57.67|59.87|57.67|59.79|57.59|0
1627310250000|2021-07-26 14:37:30|59.94|57.74|60.01|57.81|60.09|57.89|59.94|57.74|0
1627310260000|2021-07-26 14:37:40|60.09|57.89|60.16|57.96|60.24|58.04|60.09|57.89|0
1627310270000|2021-07-26 14:37:50|60.09|57.89|60.09|57.89|60.16|57.96|60.09|57.89|0
1627310280000|2021-07-26 14:38:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627310290000|2021-07-26 14:38:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627310300000|2021-07-26 14:38:20|59.94|57.74|59.94|57.74|60.01|57.81|59.94|57.74|0
1627310310000|2021-07-26 14:38:30|60.01|57.81|59.87|57.67|60.01|57.81|59.87|57.67|0
1627310320000|2021-07-26 14:38:40|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627310330000|2021-07-26 14:38:50|59.72|57.52|59.65|57.45|59.72|57.52|59.65|57.45|0
1627310340000|2021-07-26 14:39:00|59.57|57.37|59.65|57.45|59.65|57.45|59.57|57.37|0
1627310350000|2021-07-26 14:39:10|59.64|57.44|59.61|57.41|59.64|57.44|59.61|57.41|0
1627310360000|2021-07-26 14:39:20|59.57|57.37|59.72|57.52|59.72|57.52|59.57|57.37|0
1627310370000|2021-07-26 14:39:30|59.79|57.59|59.72|57.52|59.79|57.59|59.72|57.52|0
1627310380000|2021-07-26 14:39:40|59.64|57.44|59.64|57.44|59.72|57.52|59.64|57.44|0
1627310390000|2021-07-26 14:39:50|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627310400000|2021-07-26 14:40:00|59.64|57.44|59.5|57.3|59.64|57.44|59.5|57.3|0
1627310410000|2021-07-26 14:40:10|59.42|57.22|59.5|57.3|59.5|57.3|59.42|57.22|0
1627310420000|2021-07-26 14:40:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1627310430000|2021-07-26 14:40:30|59.57|57.37|59.57|57.37|59.64|57.44|59.57|57.37|0
1627310440000|2021-07-26 14:40:40|59.64|57.44|59.79|57.59|59.79|57.59|59.64|57.44|0
1627310450000|2021-07-26 14:40:50|60.09|57.89|60.16|57.96|60.16|57.96|60.09|57.89|0
1627310460000|2021-07-26 14:41:00|60.09|57.89|60.09|57.89|60.16|57.96|60.09|57.89|0
1627310470000|2021-07-26 14:41:10|60.16|57.96|60.16|57.96|60.16|57.96|60.09|57.89|0
1627310480000|2021-07-26 14:41:20|60.09|57.89|59.94|57.74|60.09|57.89|59.94|57.74|0
1627310490000|2021-07-26 14:41:30|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1627310500000|2021-07-26 14:41:40|59.79|57.59|59.79|57.59|59.79|57.59|59.72|57.52|0
1627310510000|2021-07-26 14:41:50|59.72|57.52|59.64|57.44|59.72|57.52|59.57|57.37|0
1627310520000|2021-07-26 14:42:00|59.57|57.37|59.57|57.37|59.57|57.37|59.5|57.3|0
1627310530000|2021-07-26 14:42:10|59.64|57.44|59.72|57.52|59.79|57.59|59.64|57.44|0
1627310540000|2021-07-26 14:42:20|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627310550000|2021-07-26 14:42:30|59.72|57.52|59.72|57.52|59.72|57.52|59.64|57.44|0
1627310560000|2021-07-26 14:42:40|59.86|57.66|59.86|57.66|59.86|57.66|59.79|57.59|0
1627310570000|2021-07-26 14:42:50|59.79|57.59|59.79|57.59|59.86|57.66|59.79|57.59|0
1627310580000|2021-07-26 14:43:00|59.72|57.52|59.94|57.74|59.94|57.74|59.72|57.52|0
1627310590000|2021-07-26 14:43:10|60.01|57.81|59.94|57.74|60.01|57.81|59.94|57.74|0
1627310600000|2021-07-26 14:43:20|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1627310620000|2021-07-26 14:43:40|60.23|58.03|60.31|58.11|60.31|58.11|60.23|58.03|0
1627310630000|2021-07-26 14:43:50|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1627310640000|2021-07-26 14:44:00|60.16|57.96|60.16|57.96|60.16|57.96|60.08|57.88|0
1627310650000|2021-07-26 14:44:10|60.08|57.88|60.16|57.96|60.16|57.96|60.05|57.85|0
1627310660000|2021-07-26 14:44:20|60.23|58.03|60.16|57.96|60.23|58.03|60.16|57.96|0
1627310670000|2021-07-26 14:44:30|60.23|58.03|60.68|58.48|60.68|58.48|60.23|58.03|0
1627310680000|2021-07-26 14:44:40|60.6|58.4|60.68|58.48|60.68|58.48|60.6|58.4|0
1627310690000|2021-07-26 14:44:50|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1627310700000|2021-07-26 14:45:00|60.68|58.48|60.83|58.63|60.83|58.63|60.68|58.48|0
1627310710000|2021-07-26 14:45:10|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1627310720000|2021-07-26 14:45:20|60.83|58.63|60.83|58.63|60.9|58.7|60.83|58.63|0
1627310730000|2021-07-26 14:45:30|60.75|58.55|60.75|58.55|60.83|58.63|60.75|58.55|0
1627310740000|2021-07-26 14:45:40|60.68|58.48|60.68|58.48|60.75|58.55|60.68|58.48|0
1627310750000|2021-07-26 14:45:50|60.6|58.4|60.53|58.33|60.6|58.4|60.53|58.33|0
1627310760000|2021-07-26 14:46:00|60.38|58.18|60.45|58.25|60.45|58.25|60.38|58.18|0
1627310770000|2021-07-26 14:46:10|60.38|58.18|60.38|58.18|60.38|58.18|60.31|58.11|0
1627310780000|2021-07-26 14:46:20|60.45|58.25|60.31|58.11|60.45|58.25|60.31|58.11|0
1627310790000|2021-07-26 14:46:30|60.3|58.1|60.3|58.1|60.3|58.1|60.3|58.1|0
1627310800000|2021-07-26 14:46:40|60.23|58.03|60.01|57.81|60.23|58.03|60.01|57.81|0
1627310810000|2021-07-26 14:46:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627310820000|2021-07-26 14:47:00|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1627310830000|2021-07-26 14:47:10|60.12|57.92|60.23|58.03|60.23|58.03|60.08|57.88|0
1627310840000|2021-07-26 14:47:20|60.16|57.96|60.16|57.96|60.23|58.03|60.08|57.88|0
1627310850000|2021-07-26 14:47:30|60.08|57.88|60.16|57.96|60.16|57.96|60.08|57.88|0
1627310860000|2021-07-26 14:47:40|60.08|57.88|59.93|57.73|60.08|57.88|59.93|57.73|0
1627310870000|2021-07-26 14:47:50|60.08|57.88|60.01|57.81|60.08|57.88|59.93|57.73|0
1627310880000|2021-07-26 14:48:00|60.08|57.88|60.16|57.96|60.16|57.96|60.08|57.88|0
1627310890000|2021-07-26 14:48:10|60.08|57.88|60.16|57.96|60.16|57.96|60.08|57.88|0
1627310900000|2021-07-26 14:48:20|60.08|57.88|60.16|57.96|60.16|57.96|60.08|57.88|0
1627310920000|2021-07-26 14:48:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627310930000|2021-07-26 14:48:50|60.16|57.96|60.16|57.96|60.23|58.03|60.16|57.96|0
1627310940000|2021-07-26 14:49:00|60.15|57.95|60.08|57.88|60.15|57.95|60.01|57.81|0
1627310960000|2021-07-26 14:49:20|60.15|57.95|60.15|57.95|60.15|57.95|60.08|57.88|0
1627310970000|2021-07-26 14:49:30|60.08|57.88|60.01|57.81|60.08|57.88|60.01|57.81|0
1627310980000|2021-07-26 14:49:40|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1627310990000|2021-07-26 14:49:50|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1627311000000|2021-07-26 14:50:00|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627311010000|2021-07-26 14:50:10|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627311020000|2021-07-26 14:50:20|60.19|57.99|60.08|57.88|60.19|57.99|60.08|57.88|0
1627311030000|2021-07-26 14:50:30|60.12|57.92|60.15|57.95|60.19|57.99|60.08|57.88|0
1627311040000|2021-07-26 14:50:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627311050000|2021-07-26 14:50:50|60.01|57.81|60.01|57.81|60.01|57.81|59.93|57.73|0
1627311060000|2021-07-26 14:51:00|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627311070000|2021-07-26 14:51:10|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1627311080000|2021-07-26 14:51:20|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627311090000|2021-07-26 14:51:30|60.08|57.88|60.15|57.95|60.15|57.95|60.08|57.88|0
1627311100000|2021-07-26 14:51:40|60.12|57.92|60.08|57.88|60.12|57.92|60.08|57.88|0
1627311110000|2021-07-26 14:51:50|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1627311120000|2021-07-26 14:52:00|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627311130000|2021-07-26 14:52:10|60.08|57.88|60.04|57.84|60.08|57.88|60|57.8|0
1627311140000|2021-07-26 14:52:20|60|57.8|59.97|57.77|60|57.8|59.93|57.73|0
1627311150000|2021-07-26 14:52:30|59.93|57.73|59.86|57.66|60|57.8|59.86|57.66|0
1627311170000|2021-07-26 14:52:50|59.78|57.58|59.86|57.66|59.86|57.66|59.78|57.58|0
1627311180000|2021-07-26 14:53:00|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627311190000|2021-07-26 14:53:10|59.71|57.51|59.56|57.36|59.71|57.51|59.56|57.36|0
1627311200000|2021-07-26 14:53:20|59.64|57.44|59.56|57.36|59.64|57.44|59.56|57.36|0
1627311210000|2021-07-26 14:53:30|59.64|57.44|59.64|57.44|59.64|57.44|59.56|57.36|0
1627311220000|2021-07-26 14:53:40|59.56|57.36|59.63|57.43|59.63|57.43|59.56|57.36|0
1627311230000|2021-07-26 14:53:50|59.56|57.36|59.63|57.43|59.71|57.51|59.56|57.36|0
1627311240000|2021-07-26 14:54:00|59.56|57.36|59.63|57.43|59.63|57.43|59.56|57.36|0
1627311250000|2021-07-26 14:54:10|59.67|57.47|59.63|57.43|59.71|57.51|59.63|57.43|0
1627311260000|2021-07-26 14:54:20|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1627311270000|2021-07-26 14:54:30|59.56|57.36|59.56|57.36|59.56|57.36|59.49|57.29|0
1627311280000|2021-07-26 14:54:40|59.63|57.43|59.71|57.51|59.71|57.51|59.63|57.43|0
1627311290000|2021-07-26 14:54:50|59.78|57.58|59.71|57.51|59.78|57.58|59.71|57.51|0
1627311300000|2021-07-26 14:55:00|59.86|57.66|59.78|57.58|59.93|57.73|59.78|57.58|0
1627311310000|2021-07-26 14:55:10|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1627311320000|2021-07-26 14:55:20|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1627311330000|2021-07-26 14:55:30|59.56|57.36|59.56|57.36|59.63|57.43|59.56|57.36|0
1627311340000|2021-07-26 14:55:40|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627311350000|2021-07-26 14:55:50|59.41|57.21|59.49|57.29|59.49|57.29|59.41|57.21|0
1627311360000|2021-07-26 14:56:00|59.41|57.21|59.49|57.29|59.56|57.36|59.41|57.21|0
1627311370000|2021-07-26 14:56:10|59.56|57.36|59.56|57.36|59.63|57.43|59.56|57.36|0
1627311390000|2021-07-26 14:56:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627311400000|2021-07-26 14:56:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1627311410000|2021-07-26 14:56:50|59.49|57.29|59.41|57.21|59.49|57.29|59.41|57.21|0
1627311420000|2021-07-26 14:57:00|59.49|57.29|59.34|57.14|59.49|57.29|59.34|57.14|0
1627311430000|2021-07-26 14:57:10|59.27|57.07|59.19|56.99|59.27|57.07|59.19|56.99|0
1627311440000|2021-07-26 14:57:20|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1627311450000|2021-07-26 14:57:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627311460000|2021-07-26 14:57:40|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1627311470000|2021-07-26 14:57:50|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1627311480000|2021-07-26 14:58:00|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1627311490000|2021-07-26 14:58:10|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1627311500000|2021-07-26 14:58:20|58.32|56.12|58.47|56.27|58.47|56.27|58.32|56.12|0
1627311510000|2021-07-26 14:58:30|58.4|56.2|58.47|56.27|58.47|56.27|58.4|56.2|0
1627311520000|2021-07-26 14:58:40|58.4|56.2|58.4|56.2|58.47|56.27|58.4|56.2|0
1627311530000|2021-07-26 14:58:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627311540000|2021-07-26 14:59:00|58.4|56.2|58.47|56.27|58.47|56.27|58.4|56.2|0
1627311550000|2021-07-26 14:59:10|58.4|56.2|59.05|56.85|59.05|56.85|58.4|56.2|0
1627311560000|2021-07-26 14:59:20|59.35|57.15|59.2|57|59.35|57.15|59.2|57|0
1627311570000|2021-07-26 14:59:30|59.27|57.07|59.13|56.93|59.27|57.07|59.13|56.93|0
1627311580000|2021-07-26 14:59:40|59.2|57|59.05|56.85|59.2|57|59.05|56.85|0
1627311590000|2021-07-26 14:59:50|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627311600000|2021-07-26 15:00:00|59.27|57.07|59.13|56.93|59.35|57.15|59.13|56.93|0
1627311610000|2021-07-26 15:00:10|59.05|56.85|59.27|57.07|59.27|57.07|59.05|56.85|0
1627311620000|2021-07-26 15:00:20|59.35|57.15|59.42|57.22|59.42|57.22|59.35|57.15|0
1627311630000|2021-07-26 15:00:30|59.57|57.37|59.64|57.44|59.64|57.44|59.57|57.37|0
1627311640000|2021-07-26 15:00:40|59.57|57.37|59.64|57.44|59.64|57.44|59.57|57.37|0
1627311650000|2021-07-26 15:00:50|59.57|57.37|59.42|57.22|59.57|57.37|59.42|57.22|0
1627311660000|2021-07-26 15:01:00|59.49|57.29|59.42|57.22|59.49|57.29|59.35|57.15|0
1627311670000|2021-07-26 15:01:10|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627311680000|2021-07-26 15:01:20|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1627311690000|2021-07-26 15:01:30|59.05|56.85|58.91|56.71|59.05|56.85|58.91|56.71|0
1627311700000|2021-07-26 15:01:40|58.83|56.63|58.83|56.63|58.83|56.63|58.76|56.56|0
1627311710000|2021-07-26 15:01:50|58.91|56.71|58.83|56.63|58.91|56.71|58.83|56.63|0
1627311720000|2021-07-26 15:02:00|58.76|56.56|58.98|56.78|58.98|56.78|58.76|56.56|0
1627311730000|2021-07-26 15:02:10|59.05|56.85|59.13|56.93|59.13|56.93|59.05|56.85|0
1627311740000|2021-07-26 15:02:20|59.2|57|59.35|57.15|59.35|57.15|59.2|57|0
1627311750000|2021-07-26 15:02:30|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627311760000|2021-07-26 15:02:40|59.31|57.11|59.27|57.07|59.31|57.11|59.2|57|0
1627311770000|2021-07-26 15:02:50|59.2|57|59.2|57|59.27|57.07|59.2|57|0
1627311780000|2021-07-26 15:03:00|59.31|57.11|59.49|57.29|59.49|57.29|59.31|57.11|0
1627311790000|2021-07-26 15:03:10|59.57|57.37|59.49|57.29|59.57|57.37|59.49|57.29|0
1627311800000|2021-07-26 15:03:20|59.42|57.22|59.49|57.29|59.49|57.29|59.38|57.18|0
1627311810000|2021-07-26 15:03:30|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1627311820000|2021-07-26 15:03:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627311830000|2021-07-26 15:03:50|59.53|57.33|59.71|57.51|59.71|57.51|59.53|57.33|0
1627311840000|2021-07-26 15:04:00|59.79|57.59|59.64|57.44|59.79|57.59|59.64|57.44|0
1627311850000|2021-07-26 15:04:10|59.57|57.37|59.42|57.22|59.57|57.37|59.42|57.22|0
1627311860000|2021-07-26 15:04:20|59.34|57.14|59.34|57.14|59.49|57.29|59.34|57.14|0
1627311870000|2021-07-26 15:04:30|59.27|57.07|59.27|57.07|59.34|57.14|59.27|57.07|0
1627311880000|2021-07-26 15:04:40|59.31|57.11|59.2|57|59.34|57.14|59.2|57|0
1627311890000|2021-07-26 15:04:50|59.27|57.07|59.2|57|59.27|57.07|59.2|57|0
1627311900000|2021-07-26 15:05:00|59.12|56.92|59.05|56.85|59.12|56.92|59.05|56.85|0
1627311910000|2021-07-26 15:05:10|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1627311920000|2021-07-26 15:05:20|59.12|56.92|59.2|57|59.2|57|59.12|56.92|0
1627311930000|2021-07-26 15:05:30|59.27|57.07|59.2|57|59.27|57.07|59.2|57|0
1627311940000|2021-07-26 15:05:40|59.12|56.92|58.98|56.78|59.12|56.92|58.98|56.78|0
1627311950000|2021-07-26 15:05:50|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1627311960000|2021-07-26 15:06:00|58.9|56.7|58.79|56.59|58.9|56.7|58.76|56.56|0
1627311970000|2021-07-26 15:06:10|58.83|56.63|58.83|56.63|58.9|56.7|58.83|56.63|0
1627311980000|2021-07-26 15:06:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627311990000|2021-07-26 15:06:30|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1627312000000|2021-07-26 15:06:40|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1627312010000|2021-07-26 15:06:50|59.01|56.81|58.98|56.78|59.05|56.85|58.98|56.78|0
1627312020000|2021-07-26 15:07:00|58.9|56.7|58.98|56.78|58.98|56.78|58.9|56.7|0
1627312030000|2021-07-26 15:07:10|58.83|56.63|58.98|56.78|58.98|56.78|58.83|56.63|0
1627312040000|2021-07-26 15:07:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627312050000|2021-07-26 15:07:30|59.05|56.85|58.9|56.7|59.05|56.85|58.9|56.7|0
1627312060000|2021-07-26 15:07:40|58.97|56.77|59.05|56.85|59.05|56.85|58.97|56.77|0
1627312070000|2021-07-26 15:07:50|58.97|56.77|58.94|56.74|58.97|56.77|58.9|56.7|0
1627312080000|2021-07-26 15:08:00|58.97|56.77|58.83|56.63|58.97|56.77|58.83|56.63|0
1627312090000|2021-07-26 15:08:10|58.9|56.7|58.87|56.67|58.9|56.7|58.83|56.63|0
1627312100000|2021-07-26 15:08:20|58.83|56.63|58.83|56.63|58.83|56.63|58.75|56.55|0
1627312110000|2021-07-26 15:08:30|58.75|56.55|58.68|56.48|58.75|56.55|58.68|56.48|0
1627312120000|2021-07-26 15:08:40|58.75|56.55|58.68|56.48|58.83|56.63|58.68|56.48|0
1627312130000|2021-07-26 15:08:50|58.75|56.55|58.75|56.55|58.83|56.63|58.75|56.55|0
1627312140000|2021-07-26 15:09:00|58.79|56.59|58.75|56.55|58.79|56.59|58.75|56.55|0
1627312150000|2021-07-26 15:09:10|58.68|56.48|58.68|56.48|58.75|56.55|58.68|56.48|0
1627312160000|2021-07-26 15:09:20|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1627312170000|2021-07-26 15:09:30|58.68|56.48|58.61|56.41|58.68|56.48|58.54|56.34|0
1627312180000|2021-07-26 15:09:40|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627312190000|2021-07-26 15:09:50|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627312200000|2021-07-26 15:10:00|58.53|56.33|58.46|56.26|58.61|56.41|58.46|56.26|0
1627312210000|2021-07-26 15:10:10|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627312220000|2021-07-26 15:10:20|58.53|56.33|58.53|56.33|58.53|56.33|58.46|56.26|0
1627312230000|2021-07-26 15:10:30|58.46|56.26|58.53|56.33|58.53|56.33|58.46|56.26|0
1627312240000|2021-07-26 15:10:40|58.5|56.3|58.53|56.33|58.53|56.33|58.5|56.3|0
1627312250000|2021-07-26 15:10:50|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1627312260000|2021-07-26 15:11:00|58.46|56.26|58.46|56.26|58.53|56.33|58.46|56.26|0
1627312280000|2021-07-26 15:11:20|58.43|56.23|58.39|56.19|58.43|56.23|58.39|56.19|0
1627312300000|2021-07-26 15:11:40|58.32|56.12|58.39|56.19|58.39|56.19|58.32|56.12|0
1627312310000|2021-07-26 15:11:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627312320000|2021-07-26 15:12:00|58.35|56.15|58.46|56.26|58.46|56.26|58.32|56.12|0
1627312330000|2021-07-26 15:12:10|58.39|56.19|58.32|56.12|58.39|56.19|58.32|56.12|0
1627312340000|2021-07-26 15:12:20|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627312350000|2021-07-26 15:12:30|58.46|56.26|58.39|56.19|58.46|56.26|58.31|56.11|0
1627312360000|2021-07-26 15:12:40|58.31|56.11|58.31|56.11|58.31|56.11|58.24|56.04|0
1627312370000|2021-07-26 15:12:50|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627312380000|2021-07-26 15:13:00|58.17|55.97|58.24|56.04|58.24|56.04|58.17|55.97|0
1627312390000|2021-07-26 15:13:10|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627312400000|2021-07-26 15:13:20|58.24|56.04|58.17|55.97|58.24|56.04|58.17|55.97|0
1627312410000|2021-07-26 15:13:30|58.24|56.04|58.24|56.04|58.24|56.04|58.17|55.97|0
1627312420000|2021-07-26 15:13:40|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627312430000|2021-07-26 15:13:50|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627312440000|2021-07-26 15:14:00|58.31|56.11|58.39|56.19|58.39|56.19|58.31|56.11|0
1627312450000|2021-07-26 15:14:10|58.46|56.26|58.31|56.11|58.46|56.26|58.31|56.11|0
1627312460000|2021-07-26 15:14:20|58.39|56.19|58.31|56.11|58.39|56.19|58.31|56.11|0
1627312470000|2021-07-26 15:14:30|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627312490000|2021-07-26 15:14:50|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627312500000|2021-07-26 15:15:00|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627312510000|2021-07-26 15:15:10|58.28|56.08|58.24|56.04|58.28|56.08|58.24|56.04|0
1627312520000|2021-07-26 15:15:20|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627312540000|2021-07-26 15:15:40|58.1|55.9|58.1|55.9|58.17|55.97|58.1|55.9|0
1627312550000|2021-07-26 15:15:50|58.17|55.97|58.1|55.9|58.17|55.97|58.1|55.9|0
1627312560000|2021-07-26 15:16:00|58.09|55.89|58.09|55.89|58.17|55.97|58.09|55.89|0
1627312570000|2021-07-26 15:16:10|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627312580000|2021-07-26 15:16:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627312590000|2021-07-26 15:16:30|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627312600000|2021-07-26 15:16:40|57.95|55.75|57.95|55.75|58.02|55.82|57.95|55.75|0
1627312620000|2021-07-26 15:17:00|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627312630000|2021-07-26 15:17:10|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1627312640000|2021-07-26 15:17:20|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1627312660000|2021-07-26 15:17:40|57.88|55.68|57.8|55.6|57.88|55.68|57.8|55.6|0
1627312670000|2021-07-26 15:17:50|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1627312680000|2021-07-26 15:18:00|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627312690000|2021-07-26 15:18:10|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627312700000|2021-07-26 15:18:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627312710000|2021-07-26 15:18:30|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627312720000|2021-07-26 15:18:40|57.66|55.46|57.66|55.46|57.66|55.46|57.59|55.39|0
1627312730000|2021-07-26 15:18:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627312740000|2021-07-26 15:19:00|57.66|55.46|57.66|55.46|57.73|55.53|57.66|55.46|0
1627312770000|2021-07-26 15:19:30|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627312780000|2021-07-26 15:19:40|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627312790000|2021-07-26 15:19:50|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627312800000|2021-07-26 15:20:00|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1627312810000|2021-07-26 15:20:10|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627312820000|2021-07-26 15:20:20|57.88|55.68|57.95|55.75|57.95|55.75|57.88|55.68|0
1627312830000|2021-07-26 15:20:30|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1627312840000|2021-07-26 15:20:40|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1627312860000|2021-07-26 15:21:00|57.87|55.67|57.87|55.67|57.87|55.67|57.8|55.6|0
1627312870000|2021-07-26 15:21:10|57.95|55.75|57.87|55.67|57.95|55.75|57.87|55.67|0
1627312880000|2021-07-26 15:21:20|57.8|55.6|57.87|55.67|57.87|55.67|57.8|55.6|0
1627312890000|2021-07-26 15:21:30|57.8|55.6|57.87|55.67|57.87|55.67|57.8|55.6|0
1627312910000|2021-07-26 15:21:50|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627312920000|2021-07-26 15:22:00|57.87|55.67|57.87|55.67|57.87|55.67|57.8|55.6|0
1627312930000|2021-07-26 15:22:10|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627312940000|2021-07-26 15:22:20|57.87|55.67|57.8|55.6|57.87|55.67|57.8|55.6|0
1627312950000|2021-07-26 15:22:30|57.73|55.53|57.8|55.6|57.8|55.6|57.73|55.53|0
1627312960000|2021-07-26 15:22:40|57.73|55.53|57.66|55.46|57.73|55.53|57.66|55.46|0
1627312980000|2021-07-26 15:23:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627312990000|2021-07-26 15:23:10|57.66|55.46|57.58|55.38|57.66|55.46|57.58|55.38|0
1627313000000|2021-07-26 15:23:20|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1627313010000|2021-07-26 15:23:30|57.66|55.46|57.66|55.46|57.73|55.53|57.66|55.46|0
1627313020000|2021-07-26 15:23:40|57.73|55.53|57.51|55.31|57.73|55.53|57.51|55.31|0
1627313030000|2021-07-26 15:23:50|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627313040000|2021-07-26 15:24:00|57.66|55.46|57.58|55.38|57.66|55.46|57.58|55.38|0
1627313050000|2021-07-26 15:24:10|57.66|55.46|57.58|55.38|57.66|55.46|57.58|55.38|0
1627313060000|2021-07-26 15:24:20|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1627313070000|2021-07-26 15:24:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627313120000|2021-07-26 15:25:20|57.58|55.38|57.58|55.38|57.58|55.38|57.55|55.35|0
1627313130000|2021-07-26 15:25:30|57.51|55.31|57.44|55.24|57.51|55.31|57.44|55.24|0
1627313140000|2021-07-26 15:25:40|57.37|55.17|57.51|55.31|57.51|55.31|57.37|55.17|0
1627313150000|2021-07-26 15:25:50|57.44|55.24|57.44|55.24|57.44|55.24|57.37|55.17|0
1627313160000|2021-07-26 15:26:00|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627313170000|2021-07-26 15:26:10|57.44|55.24|57.44|55.24|57.51|55.31|57.44|55.24|0
1627313180000|2021-07-26 15:26:20|57.37|55.17|57.3|55.1|57.37|55.17|57.3|55.1|0
1627313190000|2021-07-26 15:26:30|57.22|55.02|57.15|54.95|57.22|55.02|57.15|54.95|0
1627313200000|2021-07-26 15:26:40|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1627313210000|2021-07-26 15:26:50|56.94|54.74|57.01|54.81|57.01|54.81|56.8|54.6|0
1627313220000|2021-07-26 15:27:00|57.3|55.1|57.3|55.1|57.44|55.24|57.3|55.1|0
1627313230000|2021-07-26 15:27:10|57.22|55.02|56.94|54.74|57.22|55.02|56.94|54.74|0
1627313240000|2021-07-26 15:27:20|57.01|54.81|57.01|54.81|57.01|54.81|56.94|54.74|0
1627313250000|2021-07-26 15:27:30|56.94|54.74|56.94|54.74|57.01|54.81|56.94|54.74|0
1627313260000|2021-07-26 15:27:40|57.01|54.81|56.94|54.74|57.01|54.81|56.87|54.67|0
1627313280000|2021-07-26 15:28:00|57.01|54.81|56.87|54.67|57.01|54.81|56.87|54.67|0
1627313290000|2021-07-26 15:28:10|56.79|54.59|56.79|54.59|56.87|54.67|56.79|54.59|0
1627313300000|2021-07-26 15:28:20|56.72|54.52|56.87|54.67|56.87|54.67|56.72|54.52|0
1627313310000|2021-07-26 15:28:30|56.79|54.59|56.79|54.59|56.79|54.59|56.72|54.52|0
1627313320000|2021-07-26 15:28:40|56.72|54.52|56.87|54.67|56.87|54.67|56.72|54.52|0
1627313330000|2021-07-26 15:28:50|56.79|54.59|56.79|54.59|56.79|54.59|56.72|54.52|0
1627313340000|2021-07-26 15:29:00|56.72|54.52|56.94|54.74|56.94|54.74|56.72|54.52|0
1627313350000|2021-07-26 15:29:10|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1627313360000|2021-07-26 15:29:20|56.86|54.66|56.94|54.74|56.94|54.74|56.86|54.66|0
1627313370000|2021-07-26 15:29:30|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1627313380000|2021-07-26 15:29:40|56.94|54.74|56.86|54.66|56.94|54.74|56.86|54.66|0
1627313390000|2021-07-26 15:29:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1627313400000|2021-07-26 15:30:00|56.86|54.66|57.01|54.81|57.01|54.81|56.86|54.66|0
1627313410000|2021-07-26 15:30:10|56.94|54.74|56.86|54.66|56.94|54.74|56.86|54.66|0
1627313420000|2021-07-26 15:30:20|56.9|54.7|57.01|54.81|57.01|54.81|56.9|54.7|0
1627313430000|2021-07-26 15:30:30|56.94|54.74|56.94|54.74|57.01|54.81|56.94|54.74|0
1627313440000|2021-07-26 15:30:40|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1627313450000|2021-07-26 15:30:50|56.94|54.74|56.86|54.66|56.94|54.74|56.86|54.66|0
1627313460000|2021-07-26 15:31:00|56.79|54.59|56.86|54.66|56.86|54.66|56.79|54.59|0
1627313470000|2021-07-26 15:31:10|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1627313480000|2021-07-26 15:31:20|56.79|54.59|56.65|54.45|56.79|54.59|56.65|54.45|0
1627313490000|2021-07-26 15:31:30|56.51|54.31|56.55|54.35|56.58|54.38|56.51|54.31|0
1627313500000|2021-07-26 15:31:40|56.58|54.38|59.79|57.59|59.79|57.59|56.58|54.38|0
1627313510000|2021-07-26 15:31:50|57.5|55.3|57.58|55.38|57.58|55.38|57.5|55.3|0
1627313520000|2021-07-26 15:32:00|57.54|55.34|57.72|55.52|57.72|55.52|57.54|55.34|0
1627313530000|2021-07-26 15:32:10|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1627313540000|2021-07-26 15:32:20|57.79|55.59|57.72|55.52|57.79|55.59|57.65|55.45|0
1627313550000|2021-07-26 15:32:30|57.65|55.45|57.58|55.38|57.65|55.45|57.58|55.38|0
1627313560000|2021-07-26 15:32:40|57.03|54.83|57.03|54.83|57.1|54.9|57.03|54.83|0
1627313570000|2021-07-26 15:32:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627313580000|2021-07-26 15:33:00|56.89|54.69|56.89|54.69|56.89|54.69|56.81|54.61|0
1627313590000|2021-07-26 15:33:10|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627313600000|2021-07-26 15:33:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627313610000|2021-07-26 15:33:30|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627313620000|2021-07-26 15:33:40|56.96|54.76|56.88|54.68|56.96|54.76|56.88|54.68|0
1627313640000|2021-07-26 15:34:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627313650000|2021-07-26 15:34:10|56.88|54.68|56.88|54.68|56.96|54.76|56.88|54.68|0
1627313660000|2021-07-26 15:34:20|56.96|54.76|57.03|54.83|57.03|54.83|56.96|54.76|0
1627313670000|2021-07-26 15:34:30|57.06|54.86|57.03|54.83|57.06|54.86|57.03|54.83|0
1627313680000|2021-07-26 15:34:40|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1627313690000|2021-07-26 15:34:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627313700000|2021-07-26 15:35:00|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627313710000|2021-07-26 15:35:10|56.88|54.68|56.81|54.61|56.88|54.68|56.81|54.61|0
1627313720000|2021-07-26 15:35:20|56.88|54.68|56.74|54.54|56.88|54.68|56.74|54.54|0
1627313730000|2021-07-26 15:35:30|56.67|54.47|56.67|54.47|56.74|54.54|56.67|54.47|0
1627313740000|2021-07-26 15:35:40|56.74|54.54|56.74|54.54|56.74|54.54|56.67|54.47|0
1627313750000|2021-07-26 15:35:50|56.67|54.47|56.53|54.33|56.67|54.47|56.53|54.33|0
1627313760000|2021-07-26 15:36:00|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1627313770000|2021-07-26 15:36:10|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1627313780000|2021-07-26 15:36:20|56.39|54.19|56.46|54.26|56.53|54.33|56.39|54.19|0
1627313790000|2021-07-26 15:36:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627313820000|2021-07-26 15:37:00|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627313840000|2021-07-26 15:37:20|56.39|54.19|56.39|54.19|56.39|54.19|56.32|54.12|0
1627313850000|2021-07-26 15:37:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627313860000|2021-07-26 15:37:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627313870000|2021-07-26 15:37:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627313880000|2021-07-26 15:38:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627313900000|2021-07-26 15:38:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627313920000|2021-07-26 15:38:40|56.53|54.33|56.53|54.33|56.53|54.33|56.46|54.26|0
1627313930000|2021-07-26 15:38:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627313940000|2021-07-26 15:39:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627313960000|2021-07-26 15:39:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627313970000|2021-07-26 15:39:30|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1627313990000|2021-07-26 15:39:50|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1627314000000|2021-07-26 15:40:00|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627314010000|2021-07-26 15:40:10|56.49|54.29|56.46|54.26|56.53|54.33|56.46|54.26|0
1627314030000|2021-07-26 15:40:30|56.38|54.18|56.46|54.26|56.46|54.26|56.38|54.18|0
1627314040000|2021-07-26 15:40:40|56.42|54.22|56.46|54.26|56.46|54.26|56.38|54.18|0
1627314050000|2021-07-26 15:40:50|56.38|54.18|56.53|54.33|56.53|54.33|56.38|54.18|0
1627314060000|2021-07-26 15:41:00|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627314070000|2021-07-26 15:41:10|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627314080000|2021-07-26 15:41:20|56.45|54.25|56.38|54.18|56.45|54.25|56.38|54.18|0
1627314090000|2021-07-26 15:41:30|56.45|54.25|56.53|54.33|56.53|54.33|56.45|54.25|0
1627314110000|2021-07-26 15:41:50|56.6|54.4|56.45|54.25|56.6|54.4|56.45|54.25|0
1627314120000|2021-07-26 15:42:00|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1627314130000|2021-07-26 15:42:10|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1627314140000|2021-07-26 15:42:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627314150000|2021-07-26 15:42:30|56.6|54.4|56.45|54.25|56.6|54.4|56.45|54.25|0
1627314160000|2021-07-26 15:42:40|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627314170000|2021-07-26 15:42:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627314180000|2021-07-26 15:43:00|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1627314190000|2021-07-26 15:43:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627314220000|2021-07-26 15:43:40|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1627314230000|2021-07-26 15:43:50|56.59|54.39|56.59|54.39|56.59|54.39|56.52|54.32|0
1627314240000|2021-07-26 15:44:00|56.67|54.47|56.59|54.39|56.67|54.47|56.59|54.39|0
1627314250000|2021-07-26 15:44:10|56.67|54.47|56.74|54.54|56.74|54.54|56.67|54.47|0
1627314260000|2021-07-26 15:44:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627314280000|2021-07-26 15:44:40|56.88|54.68|56.95|54.75|56.95|54.75|56.81|54.61|0
1627314300000|2021-07-26 15:45:00|56.91|54.71|56.95|54.75|56.95|54.75|56.88|54.68|0
1627314310000|2021-07-26 15:45:10|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1627314320000|2021-07-26 15:45:20|56.88|54.68|56.88|54.68|56.95|54.75|56.88|54.68|0
1627314330000|2021-07-26 15:45:30|56.81|54.61|56.88|54.68|56.88|54.68|56.74|54.54|0
1627314340000|2021-07-26 15:45:40|56.95|54.75|56.88|54.68|56.95|54.75|56.88|54.68|0
1627314350000|2021-07-26 15:45:50|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627314360000|2021-07-26 15:46:00|56.88|54.68|56.81|54.61|56.88|54.68|56.81|54.61|0
1627314370000|2021-07-26 15:46:10|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627314380000|2021-07-26 15:46:20|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1627314390000|2021-07-26 15:46:30|56.81|54.61|56.73|54.53|56.81|54.61|56.73|54.53|0
1627314400000|2021-07-26 15:46:40|56.81|54.61|56.81|54.61|56.81|54.61|56.77|54.57|0
1627314420000|2021-07-26 15:47:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627314430000|2021-07-26 15:47:10|56.73|54.53|56.73|54.53|56.73|54.53|56.66|54.46|0
1627314440000|2021-07-26 15:47:20|56.66|54.46|56.56|54.36|56.66|54.46|56.56|54.36|0
1627314450000|2021-07-26 15:47:30|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627314460000|2021-07-26 15:47:40|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627314470000|2021-07-26 15:47:50|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1627314480000|2021-07-26 15:48:00|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627314490000|2021-07-26 15:48:10|56.52|54.32|56.52|54.32|56.59|54.39|56.52|54.32|0
1627314500000|2021-07-26 15:48:20|56.66|54.46|56.66|54.46|56.73|54.53|56.66|54.46|0
1627314510000|2021-07-26 15:48:30|56.73|54.53|56.73|54.53|56.73|54.53|56.66|54.46|0
1627314520000|2021-07-26 15:48:40|56.8|54.6|56.73|54.53|56.8|54.6|56.73|54.53|0
1627314530000|2021-07-26 15:48:50|56.7|54.5|56.59|54.39|56.7|54.5|56.59|54.39|0
1627314540000|2021-07-26 15:49:00|56.66|54.46|56.8|54.6|56.8|54.6|56.66|54.46|0
1627314550000|2021-07-26 15:49:10|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1627314560000|2021-07-26 15:49:20|56.73|54.53|56.73|54.53|56.8|54.6|56.73|54.53|0
1627314570000|2021-07-26 15:49:30|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1627314580000|2021-07-26 15:49:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314590000|2021-07-26 15:49:50|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1627314600000|2021-07-26 15:50:00|56.73|54.53|56.8|54.6|56.8|54.6|56.73|54.53|0
1627314610000|2021-07-26 15:50:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314620000|2021-07-26 15:50:20|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627314630000|2021-07-26 15:50:30|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1627314650000|2021-07-26 15:50:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1627314660000|2021-07-26 15:51:00|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1627314670000|2021-07-26 15:51:10|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1627314690000|2021-07-26 15:51:30|56.91|54.71|56.8|54.6|56.91|54.71|56.8|54.6|0
1627314700000|2021-07-26 15:51:40|56.87|54.67|56.87|54.67|56.87|54.67|56.8|54.6|0
1627314710000|2021-07-26 15:51:50|56.8|54.6|56.87|54.67|56.87|54.67|56.8|54.6|0
1627314720000|2021-07-26 15:52:00|56.8|54.6|56.8|54.6|56.87|54.67|56.8|54.6|0
1627314730000|2021-07-26 15:52:10|56.73|54.53|56.73|54.53|56.8|54.6|56.73|54.53|0
1627314750000|2021-07-26 15:52:30|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627314760000|2021-07-26 15:52:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314770000|2021-07-26 15:52:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627314780000|2021-07-26 15:53:00|56.73|54.53|56.66|54.46|56.73|54.53|56.66|54.46|0
1627314790000|2021-07-26 15:53:10|56.7|54.5|56.73|54.53|56.73|54.53|56.7|54.5|0
1627314800000|2021-07-26 15:53:20|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627314810000|2021-07-26 15:53:30|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1627314830000|2021-07-26 15:53:50|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314840000|2021-07-26 15:54:00|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627314850000|2021-07-26 15:54:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314860000|2021-07-26 15:54:20|56.8|54.6|56.87|54.67|56.87|54.67|56.8|54.6|0
1627314870000|2021-07-26 15:54:30|56.84|54.64|56.8|54.6|56.87|54.67|56.8|54.6|0
1627314880000|2021-07-26 15:54:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314900000|2021-07-26 15:55:00|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1627314910000|2021-07-26 15:55:10|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627314920000|2021-07-26 15:55:20|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627314930000|2021-07-26 15:55:30|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627314950000|2021-07-26 15:55:50|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1627314960000|2021-07-26 15:56:00|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1627314970000|2021-07-26 15:56:10|56.59|54.39|56.44|54.24|56.59|54.39|56.44|54.24|0
1627314980000|2021-07-26 15:56:20|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1627314990000|2021-07-26 15:56:30|56.3|54.1|56.37|54.17|56.37|54.17|56.3|54.1|0
1627315000000|2021-07-26 15:56:40|56.3|54.1|56.37|54.17|56.37|54.17|56.3|54.1|0
1627315010000|2021-07-26 15:56:50|56.44|54.24|56.37|54.17|56.44|54.24|56.37|54.17|0
1627315020000|2021-07-26 15:57:00|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1627315030000|2021-07-26 15:57:10|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1627315040000|2021-07-26 15:57:20|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1627315080000|2021-07-26 15:58:00|56.41|54.21|56.51|54.31|56.51|54.31|56.41|54.21|0
1627315090000|2021-07-26 15:58:10|56.58|54.38|56.55|54.35|56.58|54.38|56.51|54.31|0
1627315100000|2021-07-26 15:58:20|56.58|54.38|56.66|54.46|56.66|54.46|56.58|54.38|0
1627315110000|2021-07-26 15:58:30|56.58|54.38|56.51|54.31|56.58|54.38|56.51|54.31|0
1627315120000|2021-07-26 15:58:40|56.44|54.24|56.44|54.24|56.51|54.31|56.44|54.24|0
1627315130000|2021-07-26 15:58:50|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627315140000|2021-07-26 15:59:00|56.44|54.24|56.37|54.17|56.44|54.24|56.37|54.17|0
1627315150000|2021-07-26 15:59:10|56.34|54.14|56.37|54.17|56.37|54.17|56.34|54.14|0
1627315160000|2021-07-26 15:59:20|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1627315170000|2021-07-26 15:59:30|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1627315180000|2021-07-26 15:59:40|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1627315190000|2021-07-26 15:59:50|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1627315200000|2021-07-26 16:00:00|56.3|54.1|56.37|54.17|56.37|54.17|56.3|54.1|0
1627315210000|2021-07-26 16:00:10|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1627315220000|2021-07-26 16:00:20|56.23|54.03|56.3|54.1|56.3|54.1|56.23|54.03|0
1627315230000|2021-07-26 16:00:30|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1627315250000|2021-07-26 16:00:50|56.09|53.89|56.23|54.03|56.23|54.03|56.09|53.89|0
1627315260000|2021-07-26 16:01:00|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1627315270000|2021-07-26 16:01:10|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1627315280000|2021-07-26 16:01:20|56.37|54.17|56.44|54.24|56.44|54.24|56.37|54.17|0
1627315290000|2021-07-26 16:01:30|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627315300000|2021-07-26 16:01:40|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1627315310000|2021-07-26 16:01:50|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1627315320000|2021-07-26 16:02:00|56.44|54.24|56.37|54.17|56.51|54.31|56.37|54.17|0
1627315330000|2021-07-26 16:02:10|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1627315350000|2021-07-26 16:02:30|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1627315370000|2021-07-26 16:02:50|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1627315380000|2021-07-26 16:03:00|56.55|54.35|56.51|54.31|56.55|54.35|56.44|54.24|0
1627315390000|2021-07-26 16:03:10|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627315410000|2021-07-26 16:03:30|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627315420000|2021-07-26 16:03:40|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1627315430000|2021-07-26 16:03:50|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1627315440000|2021-07-26 16:04:00|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1627315450000|2021-07-26 16:04:10|56.65|54.45|56.62|54.42|56.65|54.45|56.62|54.42|0
1627315460000|2021-07-26 16:04:20|56.65|54.45|56.65|54.45|56.65|54.45|56.58|54.38|0
1627315470000|2021-07-26 16:04:30|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1627315480000|2021-07-26 16:04:40|56.65|54.45|56.51|54.31|56.65|54.45|56.51|54.31|0
1627315490000|2021-07-26 16:04:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627315510000|2021-07-26 16:05:10|56.55|54.35|56.58|54.38|56.58|54.38|56.51|54.31|0
1627315520000|2021-07-26 16:05:20|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1627315530000|2021-07-26 16:05:30|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1627315540000|2021-07-26 16:05:40|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1627315550000|2021-07-26 16:05:50|56.72|54.52|56.76|54.56|56.76|54.56|56.72|54.52|0
1627315560000|2021-07-26 16:06:00|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1627315570000|2021-07-26 16:06:10|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1627315580000|2021-07-26 16:06:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1627315600000|2021-07-26 16:06:40|56.86|54.66|56.86|54.66|56.86|54.66|56.79|54.59|0
1627315610000|2021-07-26 16:06:50|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1627315620000|2021-07-26 16:07:00|56.93|54.73|56.79|54.59|56.93|54.73|56.79|54.59|0
1627315630000|2021-07-26 16:07:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1627315640000|2021-07-26 16:07:20|56.93|54.73|56.86|54.66|56.93|54.73|56.86|54.66|0
1627315650000|2021-07-26 16:07:30|56.79|54.59|56.79|54.59|56.86|54.66|56.79|54.59|0
1627315660000|2021-07-26 16:07:40|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1627315670000|2021-07-26 16:07:50|56.72|54.52|56.72|54.52|56.72|54.52|56.65|54.45|0
1627315680000|2021-07-26 16:08:00|56.65|54.45|56.65|54.45|56.72|54.52|56.65|54.45|0
1627315690000|2021-07-26 16:08:10|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1627315700000|2021-07-26 16:08:20|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1627315720000|2021-07-26 16:08:40|56.72|54.52|56.72|54.52|56.79|54.59|56.72|54.52|0
1627315730000|2021-07-26 16:08:50|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1627315740000|2021-07-26 16:09:00|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1627315750000|2021-07-26 16:09:10|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1627315760000|2021-07-26 16:09:20|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1627315770000|2021-07-26 16:09:30|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1627315780000|2021-07-26 16:09:40|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1627315790000|2021-07-26 16:09:50|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1627315800000|2021-07-26 16:10:00|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1627315810000|2021-07-26 16:10:10|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1627315830000|2021-07-26 16:10:30|57|54.8|57|54.8|57|54.8|57|54.8|0
1627315850000|2021-07-26 16:10:50|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1627315860000|2021-07-26 16:11:00|57|54.8|57|54.8|57|54.8|57|54.8|0
1627315870000|2021-07-26 16:11:10|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627315880000|2021-07-26 16:11:20|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627315890000|2021-07-26 16:11:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627315900000|2021-07-26 16:11:40|57.22|55.02|57.14|54.94|57.22|55.02|57.14|54.94|0
1627315910000|2021-07-26 16:11:50|57.22|55.02|57.22|55.02|57.29|55.09|57.22|55.02|0
1627315920000|2021-07-26 16:12:00|57.14|54.94|57.22|55.02|57.22|55.02|57.14|54.94|0
1627315930000|2021-07-26 16:12:10|57.25|55.05|57.22|55.02|57.25|55.05|57.22|55.02|0
1627315940000|2021-07-26 16:12:20|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1627315950000|2021-07-26 16:12:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627315960000|2021-07-26 16:12:40|57.07|54.87|57.07|54.87|57.14|54.94|57.07|54.87|0
1627315970000|2021-07-26 16:12:50|57.14|54.94|57.21|55.01|57.29|55.09|57.14|54.94|0
1627315980000|2021-07-26 16:13:00|57.29|55.09|57.21|55.01|57.29|55.09|57.21|55.01|0
1627315990000|2021-07-26 16:13:10|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1627316000000|2021-07-26 16:13:20|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1627316010000|2021-07-26 16:13:30|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1627316020000|2021-07-26 16:13:40|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627316030000|2021-07-26 16:13:50|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627316040000|2021-07-26 16:14:00|57.07|54.87|56.93|54.73|57.07|54.87|56.93|54.73|0
1627316050000|2021-07-26 16:14:10|57|54.8|57.14|54.94|57.14|54.94|57|54.8|0
1627316060000|2021-07-26 16:14:20|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316080000|2021-07-26 16:14:40|57|54.8|57|54.8|57|54.8|57|54.8|0
1627316100000|2021-07-26 16:15:00|56.93|54.73|56.93|54.73|57|54.8|56.93|54.73|0
1627316120000|2021-07-26 16:15:20|57|54.8|57|54.8|57|54.8|57|54.8|0
1627316140000|2021-07-26 16:15:40|56.93|54.73|57|54.8|57|54.8|56.93|54.73|0
1627316150000|2021-07-26 16:15:50|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316170000|2021-07-26 16:16:10|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1627316180000|2021-07-26 16:16:20|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627316190000|2021-07-26 16:16:30|57.07|54.87|57.07|54.87|57.11|54.91|57.07|54.87|0
1627316200000|2021-07-26 16:16:40|57.14|54.94|57.28|55.08|57.28|55.08|57.14|54.94|0
1627316210000|2021-07-26 16:16:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1627316220000|2021-07-26 16:17:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627316230000|2021-07-26 16:17:10|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1627316240000|2021-07-26 16:17:20|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1627316250000|2021-07-26 16:17:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1627316260000|2021-07-26 16:17:40|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1627316270000|2021-07-26 16:17:50|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1627316280000|2021-07-26 16:18:00|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1627316290000|2021-07-26 16:18:10|57.28|55.08|57.28|55.08|57.35|55.15|57.28|55.08|0
1627316300000|2021-07-26 16:18:20|57.21|55.01|57.25|55.05|57.28|55.08|57.21|55.01|0
1627316310000|2021-07-26 16:18:30|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1627316320000|2021-07-26 16:18:40|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1627316340000|2021-07-26 16:19:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627316350000|2021-07-26 16:19:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1627316360000|2021-07-26 16:19:20|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1627316370000|2021-07-26 16:19:30|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1627316380000|2021-07-26 16:19:40|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1627316400000|2021-07-26 16:20:00|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1627316420000|2021-07-26 16:20:20|57.07|54.87|57|54.8|57.07|54.87|57|54.8|0
1627316430000|2021-07-26 16:20:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627316440000|2021-07-26 16:20:40|57|54.8|57|54.8|57|54.8|57|54.8|0
1627316450000|2021-07-26 16:20:50|57.07|54.87|57|54.8|57.07|54.87|57|54.8|0
1627316460000|2021-07-26 16:21:00|57.07|54.87|57.07|54.87|57.07|54.87|57|54.8|0
1627316470000|2021-07-26 16:21:10|57.14|54.94|57.14|54.94|57.14|54.94|57.07|54.87|0
1627316480000|2021-07-26 16:21:20|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316490000|2021-07-26 16:21:30|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627316500000|2021-07-26 16:21:40|57.07|54.87|56.99|54.79|57.07|54.87|56.99|54.79|0
1627316510000|2021-07-26 16:21:50|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316520000|2021-07-26 16:22:00|57.1|54.9|57.14|54.94|57.14|54.94|57.07|54.87|0
1627316530000|2021-07-26 16:22:10|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316540000|2021-07-26 16:22:20|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1627316560000|2021-07-26 16:22:40|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627316570000|2021-07-26 16:22:50|56.99|54.79|57.07|54.87|57.07|54.87|56.99|54.79|0
1627316580000|2021-07-26 16:23:00|56.99|54.79|57.07|54.87|57.07|54.87|56.99|54.79|0
1627316590000|2021-07-26 16:23:10|57.14|54.94|57.06|54.86|57.14|54.94|57.06|54.86|0
1627316600000|2021-07-26 16:23:20|57.14|54.94|57.06|54.86|57.14|54.94|57.06|54.86|0
1627316610000|2021-07-26 16:23:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627316630000|2021-07-26 16:23:50|57.21|55.01|57.14|54.94|57.21|55.01|57.14|54.94|0
1627316640000|2021-07-26 16:24:00|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1627316650000|2021-07-26 16:24:10|57.24|55.04|57.28|55.08|57.28|55.08|57.21|55.01|0
1627316680000|2021-07-26 16:24:40|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1627316700000|2021-07-26 16:25:00|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1627316710000|2021-07-26 16:25:10|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1627316720000|2021-07-26 16:25:20|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1627316730000|2021-07-26 16:25:30|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1627316760000|2021-07-26 16:26:00|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627316770000|2021-07-26 16:26:10|57.21|55.01|57.13|54.93|57.21|55.01|57.13|54.93|0
1627316790000|2021-07-26 16:26:30|57.06|54.86|57.13|54.93|57.13|54.93|57.06|54.86|0
1627316800000|2021-07-26 16:26:40|57.21|55.01|57.13|54.93|57.21|55.01|57.13|54.93|0
1627316810000|2021-07-26 16:26:50|57.21|55.01|57.06|54.86|57.21|55.01|57.06|54.86|0
1627316820000|2021-07-26 16:27:00|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627316830000|2021-07-26 16:27:10|57.06|54.86|57.13|54.93|57.13|54.93|57.06|54.86|0
1627316840000|2021-07-26 16:27:20|57.06|54.86|57.03|54.83|57.06|54.86|57.03|54.83|0
1627316850000|2021-07-26 16:27:30|57.06|54.86|56.99|54.79|57.06|54.86|56.99|54.79|0
1627316860000|2021-07-26 16:27:40|56.96|54.76|56.99|54.79|56.99|54.79|56.92|54.72|0
1627316880000|2021-07-26 16:28:00|57.03|54.83|57.06|54.86|57.06|54.86|57.03|54.83|0
1627316900000|2021-07-26 16:28:20|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627316920000|2021-07-26 16:28:40|57.2|55|57.2|55|57.2|55|57.2|55|0
1627316930000|2021-07-26 16:28:50|57.13|54.93|57.13|54.93|57.2|55|57.13|54.93|0
1627316940000|2021-07-26 16:29:00|57.2|55|57.2|55|57.2|55|57.2|55|0
1627316950000|2021-07-26 16:29:10|57.17|54.97|57.2|55|57.2|55|57.17|54.97|0
1627316970000|2021-07-26 16:29:30|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627316980000|2021-07-26 16:29:40|57.2|55|57.2|55|57.2|55|57.2|55|0
1627316990000|2021-07-26 16:29:50|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627317000000|2021-07-26 16:30:00|57.35|55.15|57.27|55.07|57.35|55.15|57.27|55.07|0
1627317020000|2021-07-26 16:30:20|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1627317070000|2021-07-26 16:31:10|57.31|55.11|57.35|55.15|57.35|55.15|57.27|55.07|0
1627317080000|2021-07-26 16:31:20|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627317090000|2021-07-26 16:31:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627317100000|2021-07-26 16:31:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1627317110000|2021-07-26 16:31:50|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1627317120000|2021-07-26 16:32:00|57.63|55.43|57.63|55.43|57.63|55.43|57.56|55.36|0
1627317130000|2021-07-26 16:32:10|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1627317140000|2021-07-26 16:32:20|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627317150000|2021-07-26 16:32:30|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627317160000|2021-07-26 16:32:40|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627317180000|2021-07-26 16:33:00|57.63|55.43|57.77|55.57|57.77|55.57|57.63|55.43|0
1627317190000|2021-07-26 16:33:10|57.85|55.65|57.85|55.65|57.92|55.72|57.85|55.65|0
1627317200000|2021-07-26 16:33:20|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1627317210000|2021-07-26 16:33:30|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1627317220000|2021-07-26 16:33:40|57.92|55.72|57.85|55.65|57.92|55.72|57.85|55.65|0
1627317230000|2021-07-26 16:33:50|57.81|55.61|57.92|55.72|57.92|55.72|57.81|55.61|0
1627317240000|2021-07-26 16:34:00|57.85|55.65|57.77|55.57|57.85|55.65|57.77|55.57|0
1627317250000|2021-07-26 16:34:10|57.85|55.65|57.85|55.65|57.85|55.65|57.77|55.57|0
1627317270000|2021-07-26 16:34:30|57.88|55.68|57.92|55.72|57.92|55.72|57.85|55.65|0
1627317280000|2021-07-26 16:34:40|57.85|55.65|57.77|55.57|57.85|55.65|57.77|55.57|0
1627317290000|2021-07-26 16:34:50|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1627317300000|2021-07-26 16:35:00|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1627317310000|2021-07-26 16:35:10|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627317320000|2021-07-26 16:35:20|57.63|55.43|57.63|55.43|57.7|55.5|57.63|55.43|0
1627317330000|2021-07-26 16:35:30|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1627317340000|2021-07-26 16:35:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1627317350000|2021-07-26 16:35:50|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627317360000|2021-07-26 16:36:00|57.52|55.32|57.63|55.43|57.63|55.43|57.52|55.32|0
1627317370000|2021-07-26 16:36:10|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1627317380000|2021-07-26 16:36:20|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1627317390000|2021-07-26 16:36:30|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1627317400000|2021-07-26 16:36:40|57.84|55.64|57.77|55.57|57.84|55.64|57.77|55.57|0
1627317410000|2021-07-26 16:36:50|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1627317420000|2021-07-26 16:37:00|57.81|55.61|57.81|55.61|57.81|55.61|57.77|55.57|0
1627317430000|2021-07-26 16:37:10|57.84|55.64|57.84|55.64|57.84|55.64|57.77|55.57|0
1627317450000|2021-07-26 16:37:30|57.77|55.57|57.7|55.5|57.77|55.57|57.7|55.5|0
1627317460000|2021-07-26 16:37:40|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1627317470000|2021-07-26 16:37:50|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627317480000|2021-07-26 16:38:00|57.77|55.57|57.77|55.57|57.84|55.64|57.77|55.57|0
1627317490000|2021-07-26 16:38:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627317500000|2021-07-26 16:38:20|57.81|55.61|57.84|55.64|57.84|55.64|57.81|55.61|0
1627317510000|2021-07-26 16:38:30|57.88|55.68|57.91|55.71|57.91|55.71|57.88|55.68|0
1627317520000|2021-07-26 16:38:40|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627317530000|2021-07-26 16:38:50|57.91|55.71|57.84|55.64|57.91|55.71|57.84|55.64|0
1627317540000|2021-07-26 16:39:00|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1627317550000|2021-07-26 16:39:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627317570000|2021-07-26 16:39:30|57.88|55.68|57.84|55.64|57.88|55.68|57.84|55.64|0
1627317580000|2021-07-26 16:39:40|57.91|55.71|57.99|55.79|57.99|55.79|57.91|55.71|0
1627317590000|2021-07-26 16:39:50|57.91|55.71|58.06|55.86|58.06|55.86|57.91|55.71|0
1627317600000|2021-07-26 16:40:00|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627317610000|2021-07-26 16:40:10|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1627317630000|2021-07-26 16:40:30|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1627317640000|2021-07-26 16:40:40|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627317650000|2021-07-26 16:40:50|58.2|56|58.2|56|58.2|56|58.2|56|0
1627317660000|2021-07-26 16:41:00|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1627317670000|2021-07-26 16:41:10|58.13|55.93|58.2|56|58.2|56|58.13|55.93|0
1627317680000|2021-07-26 16:41:20|58.13|55.93|58.2|56|58.2|56|58.13|55.93|0
1627317690000|2021-07-26 16:41:30|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627317700000|2021-07-26 16:41:40|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627317720000|2021-07-26 16:42:00|58.42|56.22|58.42|56.22|58.49|56.29|58.42|56.22|0
1627317730000|2021-07-26 16:42:10|58.38|56.18|58.42|56.22|58.42|56.22|58.38|56.18|0
1627317740000|2021-07-26 16:42:20|58.35|56.15|58.27|56.07|58.35|56.15|58.27|56.07|0
1627317750000|2021-07-26 16:42:30|58.2|56|58.2|56|58.27|56.07|58.2|56|0
1627317760000|2021-07-26 16:42:40|58.27|56.07|58.13|55.93|58.27|56.07|58.13|55.93|0
1627317770000|2021-07-26 16:42:50|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1627317780000|2021-07-26 16:43:00|58.09|55.89|58.09|55.89|58.09|55.89|58.06|55.86|0
1627317790000|2021-07-26 16:43:10|58.13|55.93|58.13|55.93|58.13|55.93|58.06|55.86|0
1627317810000|2021-07-26 16:43:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1627317820000|2021-07-26 16:43:40|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627317830000|2021-07-26 16:43:50|58.2|56|58.2|56|58.2|56|58.2|56|0
1627317840000|2021-07-26 16:44:00|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627317850000|2021-07-26 16:44:10|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627317860000|2021-07-26 16:44:20|58.17|55.97|58.2|56|58.2|56|58.17|55.97|0
1627317870000|2021-07-26 16:44:30|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627317880000|2021-07-26 16:44:40|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1627317900000|2021-07-26 16:45:00|58.2|56|58.24|56.04|58.24|56.04|58.2|56|0
1627317910000|2021-07-26 16:45:10|58.27|56.07|58.13|55.93|58.27|56.07|58.13|55.93|0
1627317920000|2021-07-26 16:45:20|58.2|56|58.2|56|58.2|56|58.2|56|0
1627317930000|2021-07-26 16:45:30|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627317940000|2021-07-26 16:45:40|58.05|55.85|57.98|55.78|58.05|55.85|57.98|55.78|0
1627317950000|2021-07-26 16:45:50|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627317960000|2021-07-26 16:46:00|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1627317970000|2021-07-26 16:46:10|58.2|56|58.2|56|58.2|56|58.2|56|0
1627317980000|2021-07-26 16:46:20|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1627317990000|2021-07-26 16:46:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1627318000000|2021-07-26 16:46:40|58.13|55.93|58.27|56.07|58.27|56.07|58.13|55.93|0
1627318010000|2021-07-26 16:46:50|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1627318020000|2021-07-26 16:47:00|58.2|56|58.27|56.07|58.34|56.14|58.2|56|0
1627318030000|2021-07-26 16:47:10|58.2|56|58.2|56|58.2|56|58.2|56|0
1627318040000|2021-07-26 16:47:20|58.13|55.93|58.13|55.93|58.16|55.96|58.13|55.93|0
1627318050000|2021-07-26 16:47:30|58.2|56|58.2|56|58.27|56.07|58.2|56|0
1627318060000|2021-07-26 16:47:40|58.16|55.96|58.2|56|58.2|56|58.16|55.96|0
1627318070000|2021-07-26 16:47:50|58.13|55.93|58.05|55.85|58.13|55.93|58.05|55.85|0
1627318080000|2021-07-26 16:48:00|58.12|55.92|58.12|55.92|58.12|55.92|58.05|55.85|0
1627318090000|2021-07-26 16:48:10|58.2|56|58.2|56|58.2|56|58.12|55.92|0
1627318100000|2021-07-26 16:48:20|58.12|55.92|58.05|55.85|58.12|55.92|58.05|55.85|0
1627318120000|2021-07-26 16:48:40|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1627318130000|2021-07-26 16:48:50|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1627318140000|2021-07-26 16:49:00|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627318150000|2021-07-26 16:49:10|58.05|55.85|58.05|55.85|58.12|55.92|58.05|55.85|0
1627318170000|2021-07-26 16:49:30|58.12|55.92|57.98|55.78|58.12|55.92|57.98|55.78|0
1627318190000|2021-07-26 16:49:50|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627318200000|2021-07-26 16:50:00|57.98|55.78|58.05|55.85|58.05|55.85|57.98|55.78|0
1627318210000|2021-07-26 16:50:10|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1627318220000|2021-07-26 16:50:20|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1627318230000|2021-07-26 16:50:30|58.05|55.85|57.98|55.78|58.05|55.85|57.98|55.78|0
1627318240000|2021-07-26 16:50:40|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1627318250000|2021-07-26 16:50:50|57.91|55.71|57.76|55.56|57.91|55.71|57.76|55.56|0
1627318260000|2021-07-26 16:51:00|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627318270000|2021-07-26 16:51:10|57.91|55.71|57.83|55.63|57.91|55.71|57.83|55.63|0
1627318280000|2021-07-26 16:51:20|57.87|55.67|57.83|55.63|57.91|55.71|57.83|55.63|0
1627318290000|2021-07-26 16:51:30|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1627318300000|2021-07-26 16:51:40|57.83|55.63|57.91|55.71|57.91|55.71|57.83|55.63|0
1627318310000|2021-07-26 16:51:50|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1627318320000|2021-07-26 16:52:00|58.05|55.85|58.05|55.85|58.05|55.85|57.98|55.78|0
1627318330000|2021-07-26 16:52:10|57.98|55.78|57.91|55.71|58.05|55.85|57.91|55.71|0
1627318340000|2021-07-26 16:52:20|57.83|55.63|57.91|55.71|57.91|55.71|57.83|55.63|0
1627318350000|2021-07-26 16:52:30|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627318360000|2021-07-26 16:52:40|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1627318370000|2021-07-26 16:52:50|57.98|55.78|58.05|55.85|58.05|55.85|57.98|55.78|0
1627318380000|2021-07-26 16:53:00|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1627318400000|2021-07-26 16:53:20|58.16|55.96|58.12|55.92|58.19|55.99|58.12|55.92|0
1627318410000|2021-07-26 16:53:30|58.05|55.85|58.12|55.92|58.12|55.92|58.05|55.85|0
1627318420000|2021-07-26 16:53:40|58.09|55.89|57.98|55.78|58.09|55.89|57.98|55.78|0
1627318440000|2021-07-26 16:54:00|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627318450000|2021-07-26 16:54:10|57.98|55.78|57.9|55.7|57.98|55.78|57.9|55.7|0
1627318460000|2021-07-26 16:54:20|57.98|55.78|57.9|55.7|57.98|55.78|57.9|55.7|0
1627318480000|2021-07-26 16:54:40|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1627318490000|2021-07-26 16:54:50|57.83|55.63|57.9|55.7|57.9|55.7|57.83|55.63|0
1627318500000|2021-07-26 16:55:00|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627318510000|2021-07-26 16:55:10|57.76|55.56|57.83|55.63|57.83|55.63|57.76|55.56|0
1627318520000|2021-07-26 16:55:20|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627318540000|2021-07-26 16:55:40|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1627318560000|2021-07-26 16:56:00|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627318570000|2021-07-26 16:56:10|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627318580000|2021-07-26 16:56:20|57.9|55.7|57.97|55.77|57.97|55.77|57.9|55.7|0
1627318590000|2021-07-26 16:56:30|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627318600000|2021-07-26 16:56:40|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627318610000|2021-07-26 16:56:50|58.05|55.85|57.97|55.77|58.05|55.85|57.97|55.77|0
1627318620000|2021-07-26 16:57:00|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627318640000|2021-07-26 16:57:20|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1627318650000|2021-07-26 16:57:30|57.97|55.77|57.97|55.77|58.05|55.85|57.97|55.77|0
1627318660000|2021-07-26 16:57:40|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627318670000|2021-07-26 16:57:50|57.83|55.63|57.9|55.7|57.9|55.7|57.83|55.63|0
1627318680000|2021-07-26 16:58:00|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1627318690000|2021-07-26 16:58:10|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1627318700000|2021-07-26 16:58:20|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627318730000|2021-07-26 16:58:50|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1627318740000|2021-07-26 16:59:00|57.97|55.77|57.9|55.7|57.97|55.77|57.9|55.7|0
1627318760000|2021-07-26 16:59:20|57.83|55.63|57.87|55.67|57.87|55.67|57.83|55.63|0
1627318770000|2021-07-26 16:59:30|57.9|55.7|57.83|55.63|57.9|55.7|57.83|55.63|0
1627318800000|2021-07-26 17:00:00|57.76|55.56|57.76|55.56|57.83|55.63|57.76|55.56|0
1627318820000|2021-07-26 17:00:20|57.83|55.63|57.76|55.56|57.83|55.63|57.76|55.56|0
1627318830000|2021-07-26 17:00:30|57.68|55.48|57.76|55.56|57.76|55.56|57.68|55.48|0
1627318840000|2021-07-26 17:00:40|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627318850000|2021-07-26 17:00:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627318860000|2021-07-26 17:01:00|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627318870000|2021-07-26 17:01:10|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627318900000|2021-07-26 17:01:40|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627318910000|2021-07-26 17:01:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627318920000|2021-07-26 17:02:00|57.54|55.34|57.54|55.34|57.61|55.41|57.54|55.34|0
1627318950000|2021-07-26 17:02:30|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1627318970000|2021-07-26 17:02:50|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1627318980000|2021-07-26 17:03:00|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1627318990000|2021-07-26 17:03:10|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1627319000000|2021-07-26 17:03:20|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627319040000|2021-07-26 17:04:00|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1627319050000|2021-07-26 17:04:10|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1627319060000|2021-07-26 17:04:20|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1627319090000|2021-07-26 17:04:50|57.39|55.19|57.47|55.27|57.47|55.27|57.39|55.19|0
1627319100000|2021-07-26 17:05:00|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627319120000|2021-07-26 17:05:20|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627319130000|2021-07-26 17:05:30|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627319140000|2021-07-26 17:05:40|57.47|55.27|57.46|55.26|57.47|55.27|57.46|55.26|0
1627319160000|2021-07-26 17:06:00|57.54|55.34|57.68|55.48|57.68|55.48|57.54|55.34|0
1627319170000|2021-07-26 17:06:10|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627319180000|2021-07-26 17:06:20|57.54|55.34|57.46|55.26|57.54|55.34|57.46|55.26|0
1627319200000|2021-07-26 17:06:40|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627319220000|2021-07-26 17:07:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627319230000|2021-07-26 17:07:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627319240000|2021-07-26 17:07:20|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627319250000|2021-07-26 17:07:30|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1627319280000|2021-07-26 17:08:00|57.14|54.94|57.11|54.91|57.14|54.94|57.11|54.91|0
1627319290000|2021-07-26 17:08:10|57.03|54.83|57.11|54.91|57.11|54.91|57.03|54.83|0
1627319310000|2021-07-26 17:08:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627319320000|2021-07-26 17:08:40|57.11|54.91|57.03|54.83|57.11|54.91|57.03|54.83|0
1627319330000|2021-07-26 17:08:50|57.11|54.91|57.11|54.91|57.11|54.91|57.03|54.83|0
1627319340000|2021-07-26 17:09:00|57.03|54.83|57.11|54.91|57.11|54.91|57.03|54.83|0
1627319350000|2021-07-26 17:09:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627319390000|2021-07-26 17:09:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627319400000|2021-07-26 17:10:00|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1627319410000|2021-07-26 17:10:10|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627319420000|2021-07-26 17:10:20|57.03|54.83|57.1|54.9|57.1|54.9|57.03|54.83|0
1627319440000|2021-07-26 17:10:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627319450000|2021-07-26 17:10:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627319460000|2021-07-26 17:11:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627319470000|2021-07-26 17:11:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627319480000|2021-07-26 17:11:20|57.32|55.12|57.39|55.19|57.39|55.19|57.32|55.12|0
1627319490000|2021-07-26 17:11:30|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627319500000|2021-07-26 17:11:40|57.43|55.23|57.39|55.19|57.43|55.23|57.39|55.19|0
1627319510000|2021-07-26 17:11:50|57.46|55.26|57.43|55.23|57.46|55.26|57.39|55.19|0
1627319520000|2021-07-26 17:12:00|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627319530000|2021-07-26 17:12:10|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627319560000|2021-07-26 17:12:40|57.25|55.05|57.32|55.12|57.32|55.12|57.25|55.05|0
1627319580000|2021-07-26 17:13:00|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1627319590000|2021-07-26 17:13:10|57.25|55.05|57.32|55.12|57.32|55.12|57.25|55.05|0
1627319600000|2021-07-26 17:13:20|57.25|55.05|57.25|55.05|57.32|55.12|57.25|55.05|0
1627319610000|2021-07-26 17:13:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627319620000|2021-07-26 17:13:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627319630000|2021-07-26 17:13:50|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1627319640000|2021-07-26 17:14:00|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627319650000|2021-07-26 17:14:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627319680000|2021-07-26 17:14:40|57|54.8|56.96|54.76|57|54.8|56.96|54.76|0
1627319700000|2021-07-26 17:15:00|57|54.8|57.1|54.9|57.1|54.9|57|54.8|0
1627319710000|2021-07-26 17:15:10|57.03|54.83|57.1|54.9|57.1|54.9|57.03|54.83|0
1627319720000|2021-07-26 17:15:20|57.03|54.83|57.1|54.9|57.1|54.9|57.03|54.83|0
1627319740000|2021-07-26 17:15:40|57.07|54.87|57.07|54.87|57.07|54.87|57.03|54.83|0
1627319750000|2021-07-26 17:15:50|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627319760000|2021-07-26 17:16:00|57.07|54.87|57.03|54.83|57.07|54.87|57.03|54.83|0
1627319780000|2021-07-26 17:16:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627319790000|2021-07-26 17:16:30|57.03|54.83|56.96|54.76|57.03|54.83|56.96|54.76|0
1627319810000|2021-07-26 17:16:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627319820000|2021-07-26 17:17:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627319830000|2021-07-26 17:17:10|56.89|54.69|56.89|54.69|56.96|54.76|56.89|54.69|0
1627319860000|2021-07-26 17:17:40|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627319870000|2021-07-26 17:17:50|56.81|54.61|56.85|54.65|56.89|54.69|56.81|54.61|0
1627319880000|2021-07-26 17:18:00|56.89|54.69|56.74|54.54|56.89|54.69|56.74|54.54|0
1627319890000|2021-07-26 17:18:10|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627319900000|2021-07-26 17:18:20|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1627319910000|2021-07-26 17:18:30|56.81|54.61|56.74|54.54|56.81|54.61|56.74|54.54|0
1627319920000|2021-07-26 17:18:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627319930000|2021-07-26 17:18:50|56.74|54.54|56.74|54.54|56.81|54.61|56.74|54.54|0
1627319940000|2021-07-26 17:19:00|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1627319950000|2021-07-26 17:19:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1627319960000|2021-07-26 17:19:20|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1627319970000|2021-07-26 17:19:30|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1627319990000|2021-07-26 17:19:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627320000000|2021-07-26 17:20:00|56.67|54.47|56.74|54.54|56.74|54.54|56.67|54.47|0
1627320020000|2021-07-26 17:20:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627320030000|2021-07-26 17:20:30|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1627320050000|2021-07-26 17:20:50|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1627320060000|2021-07-26 17:21:00|56.6|54.4|56.6|54.4|56.6|54.4|56.53|54.33|0
1627320070000|2021-07-26 17:21:10|56.53|54.33|56.6|54.4|56.6|54.4|56.53|54.33|0
1627320090000|2021-07-26 17:21:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627320120000|2021-07-26 17:22:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627320130000|2021-07-26 17:22:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627320140000|2021-07-26 17:22:20|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1627320150000|2021-07-26 17:22:30|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1627320160000|2021-07-26 17:22:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627320170000|2021-07-26 17:22:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627320190000|2021-07-26 17:23:10|56.67|54.47|56.74|54.54|56.74|54.54|56.67|54.47|0
1627320200000|2021-07-26 17:23:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627320210000|2021-07-26 17:23:30|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1627320220000|2021-07-26 17:23:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627320230000|2021-07-26 17:23:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627320240000|2021-07-26 17:24:00|56.95|54.75|56.88|54.68|56.95|54.75|56.88|54.68|0
1627320250000|2021-07-26 17:24:10|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627320270000|2021-07-26 17:24:30|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1627320280000|2021-07-26 17:24:40|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1627320300000|2021-07-26 17:25:00|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627320330000|2021-07-26 17:25:30|56.88|54.68|56.81|54.61|56.88|54.68|56.81|54.61|0
1627320350000|2021-07-26 17:25:50|56.74|54.54|56.81|54.61|56.81|54.61|56.74|54.54|0
1627320360000|2021-07-26 17:26:00|56.74|54.54|56.74|54.54|56.81|54.61|56.74|54.54|0
1627320370000|2021-07-26 17:26:10|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627320380000|2021-07-26 17:26:20|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627320400000|2021-07-26 17:26:40|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627320420000|2021-07-26 17:27:00|56.99|54.79|57.09|54.89|57.09|54.89|56.99|54.79|0
1627320460000|2021-07-26 17:27:40|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1627320470000|2021-07-26 17:27:50|57.02|54.82|57.09|54.89|57.09|54.89|57.02|54.82|0
1627320480000|2021-07-26 17:28:00|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627320490000|2021-07-26 17:28:10|56.95|54.75|57.02|54.82|57.02|54.82|56.95|54.75|0
1627320500000|2021-07-26 17:28:20|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627320510000|2021-07-26 17:28:30|57.02|54.82|57.02|54.82|57.02|54.82|56.99|54.79|0
1627320530000|2021-07-26 17:28:50|57.09|54.89|57.09|54.89|57.09|54.89|57.02|54.82|0
1627320540000|2021-07-26 17:29:00|57.02|54.82|57.09|54.89|57.09|54.89|57.02|54.82|0
1627320550000|2021-07-26 17:29:10|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627320560000|2021-07-26 17:29:20|56.95|54.75|56.95|54.75|57.02|54.82|56.95|54.75|0
1627320590000|2021-07-26 17:29:50|57.02|54.82|57.02|54.82|57.09|54.89|57.02|54.82|0
1627320600000|2021-07-26 17:30:00|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1627320610000|2021-07-26 17:30:10|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1627320620000|2021-07-26 17:30:20|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627320630000|2021-07-26 17:30:30|56.99|54.79|57.02|54.82|57.02|54.82|56.95|54.75|0
1627320640000|2021-07-26 17:30:40|56.99|54.79|56.95|54.75|57.02|54.82|56.95|54.75|0
1627320660000|2021-07-26 17:31:00|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627320670000|2021-07-26 17:31:10|56.95|54.75|56.95|54.75|56.95|54.75|56.88|54.68|0
1627320680000|2021-07-26 17:31:20|57.02|54.82|57.02|54.82|57.09|54.89|57.02|54.82|0
1627320690000|2021-07-26 17:31:30|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1627320710000|2021-07-26 17:31:50|57.02|54.82|57.09|54.89|57.09|54.89|57.02|54.82|0
1627320720000|2021-07-26 17:32:00|57.16|54.96|57.23|55.03|57.23|55.03|57.16|54.96|0
1627320730000|2021-07-26 17:32:10|57.27|55.07|57.3|55.1|57.3|55.1|57.23|55.03|0
1627320750000|2021-07-26 17:32:30|57.38|55.18|57.3|55.1|57.38|55.18|57.3|55.1|0
1627320760000|2021-07-26 17:32:40|57.38|55.18|57.45|55.25|57.45|55.25|57.38|55.18|0
1627320770000|2021-07-26 17:32:50|57.37|55.17|57.52|55.32|57.52|55.32|57.37|55.17|0
1627320820000|2021-07-26 17:33:40|57.45|55.25|57.37|55.17|57.45|55.25|57.37|55.17|0
1627320830000|2021-07-26 17:33:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627320840000|2021-07-26 17:34:00|57.52|55.32|57.45|55.25|57.52|55.32|57.45|55.25|0
1627320850000|2021-07-26 17:34:10|57.52|55.32|57.52|55.32|57.52|55.32|57.45|55.25|0
1627320860000|2021-07-26 17:34:20|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627320880000|2021-07-26 17:34:40|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627320890000|2021-07-26 17:34:50|57.45|55.25|57.52|55.32|57.52|55.32|57.45|55.25|0
1627320900000|2021-07-26 17:35:00|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627320910000|2021-07-26 17:35:10|57.48|55.28|57.52|55.32|57.52|55.32|57.48|55.28|0
1627320920000|2021-07-26 17:35:20|57.59|55.39|57.66|55.46|57.66|55.46|57.59|55.39|0
1627320970000|2021-07-26 17:36:10|57.73|55.53|57.73|55.53|57.77|55.57|57.73|55.53|0
1627320980000|2021-07-26 17:36:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627320990000|2021-07-26 17:36:30|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627321000000|2021-07-26 17:36:40|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627321020000|2021-07-26 17:37:00|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627321030000|2021-07-26 17:37:10|57.73|55.53|57.59|55.39|57.73|55.53|57.59|55.39|0
1627321040000|2021-07-26 17:37:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627321050000|2021-07-26 17:37:30|57.52|55.32|57.59|55.39|57.59|55.39|57.52|55.32|0
1627321070000|2021-07-26 17:37:50|57.55|55.35|57.51|55.31|57.59|55.39|57.51|55.31|0
1627321080000|2021-07-26 17:38:00|57.55|55.35|57.59|55.39|57.59|55.39|57.44|55.24|0
1627321090000|2021-07-26 17:38:10|57.51|55.31|57.55|55.35|57.59|55.39|57.51|55.31|0
1627321100000|2021-07-26 17:38:20|57.51|55.31|57.59|55.39|57.59|55.39|57.51|55.31|0
1627321110000|2021-07-26 17:38:30|57.66|55.46|57.66|55.46|57.66|55.46|57.59|55.39|0
1627321120000|2021-07-26 17:38:40|57.62|55.42|57.59|55.39|57.66|55.46|57.59|55.39|0
1627321140000|2021-07-26 17:39:00|57.66|55.46|57.66|55.46|57.66|55.46|57.59|55.39|0
1627321150000|2021-07-26 17:39:10|57.59|55.39|57.66|55.46|57.66|55.46|57.59|55.39|0
1627321160000|2021-07-26 17:39:20|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627321170000|2021-07-26 17:39:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627321200000|2021-07-26 17:40:00|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627321210000|2021-07-26 17:40:10|57.51|55.31|57.44|55.24|57.51|55.31|57.44|55.24|0
1627321220000|2021-07-26 17:40:20|57.51|55.31|57.44|55.24|57.51|55.31|57.44|55.24|0
1627321250000|2021-07-26 17:40:50|57.41|55.21|57.44|55.24|57.44|55.24|57.41|55.21|0
1627321260000|2021-07-26 17:41:00|57.51|55.31|57.41|55.21|57.51|55.31|57.41|55.21|0
1627321270000|2021-07-26 17:41:10|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321280000|2021-07-26 17:41:20|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1627321300000|2021-07-26 17:41:40|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1627321320000|2021-07-26 17:42:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321330000|2021-07-26 17:42:10|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1627321360000|2021-07-26 17:42:40|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1627321370000|2021-07-26 17:42:50|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1627321380000|2021-07-26 17:43:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321400000|2021-07-26 17:43:20|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1627321410000|2021-07-26 17:43:30|57.3|55.1|57.3|55.1|57.37|55.17|57.3|55.1|0
1627321420000|2021-07-26 17:43:40|57.37|55.17|57.37|55.17|57.37|55.17|57.3|55.1|0
1627321430000|2021-07-26 17:43:50|57.3|55.1|57.22|55.02|57.3|55.1|57.22|55.02|0
1627321440000|2021-07-26 17:44:00|57.3|55.1|57.3|55.1|57.3|55.1|57.26|55.06|0
1627321460000|2021-07-26 17:44:20|57.26|55.06|57.3|55.1|57.3|55.1|57.26|55.06|0
1627321470000|2021-07-26 17:44:30|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1627321480000|2021-07-26 17:44:40|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1627321500000|2021-07-26 17:45:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321510000|2021-07-26 17:45:10|57.37|55.17|57.51|55.31|57.51|55.31|57.37|55.17|0
1627321520000|2021-07-26 17:45:20|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321540000|2021-07-26 17:45:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627321550000|2021-07-26 17:45:50|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1627321560000|2021-07-26 17:46:00|57.58|55.38|57.51|55.31|57.58|55.38|57.51|55.31|0
1627321570000|2021-07-26 17:46:10|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627321580000|2021-07-26 17:46:20|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1627321590000|2021-07-26 17:46:30|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1627321600000|2021-07-26 17:46:40|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1627321610000|2021-07-26 17:46:50|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627321620000|2021-07-26 17:47:00|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1627321630000|2021-07-26 17:47:10|57.55|55.35|57.58|55.38|57.58|55.38|57.55|55.35|0
1627321640000|2021-07-26 17:47:20|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627321650000|2021-07-26 17:47:30|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1627321670000|2021-07-26 17:47:50|57.58|55.38|57.51|55.31|57.58|55.38|57.51|55.31|0
1627321680000|2021-07-26 17:48:00|57.58|55.38|57.65|55.45|57.65|55.45|57.58|55.38|0
1627321700000|2021-07-26 17:48:20|57.58|55.38|57.58|55.38|57.65|55.45|57.58|55.38|0
1627321720000|2021-07-26 17:48:40|57.51|55.31|57.51|55.31|57.58|55.38|57.51|55.31|0
1627321730000|2021-07-26 17:48:50|57.47|55.27|57.44|55.24|57.47|55.27|57.44|55.24|0
1627321740000|2021-07-26 17:49:00|57.36|55.16|57.44|55.24|57.44|55.24|57.36|55.16|0
1627321750000|2021-07-26 17:49:10|57.47|55.27|57.44|55.24|57.47|55.27|57.44|55.24|0
1627321770000|2021-07-26 17:49:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627321780000|2021-07-26 17:49:40|57.47|55.27|57.51|55.31|57.51|55.31|57.44|55.24|0
1627321790000|2021-07-26 17:49:50|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1627321810000|2021-07-26 17:50:10|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1627321820000|2021-07-26 17:50:20|57.51|55.31|57.51|55.31|57.51|55.31|57.43|55.23|0
1627321830000|2021-07-26 17:50:30|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1627321840000|2021-07-26 17:50:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627321850000|2021-07-26 17:50:50|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1627321860000|2021-07-26 17:51:00|57.36|55.16|57.51|55.31|57.51|55.31|57.36|55.16|0
1627321870000|2021-07-26 17:51:10|57.43|55.23|57.51|55.31|57.51|55.31|57.43|55.23|0
1627321880000|2021-07-26 17:51:20|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627321900000|2021-07-26 17:51:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627321910000|2021-07-26 17:51:50|57.43|55.23|57.51|55.31|57.51|55.31|57.43|55.23|0
1627321920000|2021-07-26 17:52:00|57.43|55.23|57.43|55.23|57.43|55.23|57.36|55.16|0
1627321930000|2021-07-26 17:52:10|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1627321940000|2021-07-26 17:52:20|57.65|55.45|57.58|55.38|57.65|55.45|57.58|55.38|0
1627321960000|2021-07-26 17:52:40|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1627321980000|2021-07-26 17:53:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627321990000|2021-07-26 17:53:10|57.5|55.3|57.58|55.38|57.58|55.38|57.5|55.3|0
1627322000000|2021-07-26 17:53:20|57.54|55.34|57.5|55.3|57.54|55.34|57.43|55.23|0
1627322010000|2021-07-26 17:53:30|57.43|55.23|57.5|55.3|57.5|55.3|57.43|55.23|0
1627322020000|2021-07-26 17:53:40|57.58|55.38|57.58|55.38|57.58|55.38|57.5|55.3|0
1627322030000|2021-07-26 17:53:50|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627322040000|2021-07-26 17:54:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627322060000|2021-07-26 17:54:20|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1627322070000|2021-07-26 17:54:30|57.58|55.38|57.5|55.3|57.58|55.38|57.5|55.3|0
1627322080000|2021-07-26 17:54:40|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1627322090000|2021-07-26 17:54:50|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627322130000|2021-07-26 17:55:30|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1627322140000|2021-07-26 17:55:40|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1627322150000|2021-07-26 17:55:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1627322170000|2021-07-26 17:56:10|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1627322200000|2021-07-26 17:56:40|57.5|55.3|57.43|55.23|57.5|55.3|57.43|55.23|0
1627322220000|2021-07-26 17:57:00|57.5|55.3|57.43|55.23|57.5|55.3|57.43|55.23|0
1627322230000|2021-07-26 17:57:10|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1627322240000|2021-07-26 17:57:20|57.4|55.2|57.43|55.23|57.43|55.23|57.4|55.2|0
1627322250000|2021-07-26 17:57:30|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1627322260000|2021-07-26 17:57:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627322280000|2021-07-26 17:58:00|57.4|55.2|57.43|55.23|57.43|55.23|57.4|55.2|0
1627322290000|2021-07-26 17:58:10|57.4|55.2|57.43|55.23|57.43|55.23|57.36|55.16|0
1627322300000|2021-07-26 17:58:20|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1627322330000|2021-07-26 17:58:50|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1627322340000|2021-07-26 17:59:00|57.29|55.09|57.29|55.09|57.32|55.12|57.29|55.09|0
1627322380000|2021-07-26 17:59:40|57.21|55.01|57.29|55.09|57.29|55.09|57.21|55.01|0
1627322390000|2021-07-26 17:59:50|57.32|55.12|57.36|55.16|57.36|55.16|57.29|55.09|0
1627322400000|2021-07-26 18:00:00|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1627322410000|2021-07-26 18:00:10|57.36|55.16|57.36|55.16|57.36|55.16|57.28|55.08|0
1627322420000|2021-07-26 18:00:20|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1627322430000|2021-07-26 18:00:30|57.28|55.08|57.07|54.87|57.28|55.08|57.07|54.87|0
1627322440000|2021-07-26 18:00:40|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1627322450000|2021-07-26 18:00:50|57.11|54.91|57|54.8|57.11|54.91|57|54.8|0
1627322460000|2021-07-26 18:01:00|57.07|54.87|57.14|54.94|57.14|54.94|57.07|54.87|0
1627322470000|2021-07-26 18:01:10|57.21|55.01|57|54.8|57.21|55.01|57|54.8|0
1627322490000|2021-07-26 18:01:30|56.93|54.73|57.07|54.87|57.07|54.87|56.93|54.73|0
1627322500000|2021-07-26 18:01:40|57.14|54.94|57.14|54.94|57.14|54.94|57.07|54.87|0
1627322510000|2021-07-26 18:01:50|57.07|54.87|57.14|54.94|57.14|54.94|57.07|54.87|0
1627322520000|2021-07-26 18:02:00|57.07|54.87|57.21|55.01|57.21|55.01|57.07|54.87|0
1627322540000|2021-07-26 18:02:20|57.28|55.08|57.28|55.08|57.35|55.15|57.28|55.08|0
1627322550000|2021-07-26 18:02:30|57.35|55.15|57.35|55.15|57.43|55.23|57.35|55.15|0
1627322560000|2021-07-26 18:02:40|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1627322580000|2021-07-26 18:03:00|57.21|55.01|57.14|54.94|57.21|55.01|57.14|54.94|0
1627322590000|2021-07-26 18:03:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1627322600000|2021-07-26 18:03:20|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1627322610000|2021-07-26 18:03:30|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1627322620000|2021-07-26 18:03:40|57.07|54.87|57.14|54.94|57.14|54.94|57.07|54.87|0
1627322630000|2021-07-26 18:03:50|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627322640000|2021-07-26 18:04:00|57.14|54.94|57.18|54.98|57.21|55.01|57.14|54.94|0
1627322650000|2021-07-26 18:04:10|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1627322660000|2021-07-26 18:04:20|57|54.8|57|54.8|57|54.8|57|54.8|0
1627322670000|2021-07-26 18:04:30|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627322690000|2021-07-26 18:04:50|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627322700000|2021-07-26 18:05:00|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1627322710000|2021-07-26 18:05:10|57.07|54.87|57.14|54.94|57.14|54.94|57.07|54.87|0
1627322720000|2021-07-26 18:05:20|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627322730000|2021-07-26 18:05:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627322740000|2021-07-26 18:05:40|57.21|55.01|57.14|54.94|57.21|55.01|57.14|54.94|0
1627322750000|2021-07-26 18:05:50|57.1|54.9|57.07|54.87|57.1|54.9|57.07|54.87|0
1627322760000|2021-07-26 18:06:00|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1627322790000|2021-07-26 18:06:30|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1627322800000|2021-07-26 18:06:40|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1627322810000|2021-07-26 18:06:50|57.07|54.87|56.99|54.79|57.07|54.87|56.99|54.79|0
1627322820000|2021-07-26 18:07:00|57.07|54.87|56.99|54.79|57.07|54.87|56.99|54.79|0
1627322830000|2021-07-26 18:07:10|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627322840000|2021-07-26 18:07:20|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1627322850000|2021-07-26 18:07:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627322860000|2021-07-26 18:07:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627322870000|2021-07-26 18:07:50|56.92|54.72|56.85|54.65|56.92|54.72|56.85|54.65|0
1627322880000|2021-07-26 18:08:00|56.89|54.69|56.92|54.72|56.92|54.72|56.89|54.69|0
1627322910000|2021-07-26 18:08:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627322920000|2021-07-26 18:08:40|56.92|54.72|56.85|54.65|56.92|54.72|56.85|54.65|0
1627322950000|2021-07-26 18:09:10|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627322970000|2021-07-26 18:09:30|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1627322980000|2021-07-26 18:09:40|56.92|54.72|56.89|54.69|56.92|54.72|56.89|54.69|0
1627322990000|2021-07-26 18:09:50|56.92|54.72|56.85|54.65|56.92|54.72|56.85|54.65|0
1627323000000|2021-07-26 18:10:00|56.78|54.58|56.85|54.65|56.85|54.65|56.78|54.58|0
1627323030000|2021-07-26 18:10:30|56.89|54.69|56.99|54.79|56.99|54.79|56.89|54.69|0
1627323040000|2021-07-26 18:10:40|56.96|54.76|56.92|54.72|56.96|54.76|56.92|54.72|0
1627323050000|2021-07-26 18:10:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627323060000|2021-07-26 18:11:00|56.78|54.58|56.85|54.65|56.85|54.65|56.78|54.58|0
1627323070000|2021-07-26 18:11:10|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1627323100000|2021-07-26 18:11:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627323110000|2021-07-26 18:11:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1627323120000|2021-07-26 18:12:00|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1627323130000|2021-07-26 18:12:10|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627323140000|2021-07-26 18:12:20|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627323160000|2021-07-26 18:12:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1627323170000|2021-07-26 18:12:50|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627323190000|2021-07-26 18:13:10|56.99|54.79|56.99|54.79|56.99|54.79|56.92|54.72|0
1627323210000|2021-07-26 18:13:30|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1627323220000|2021-07-26 18:13:40|56.99|54.79|57.06|54.86|57.06|54.86|56.99|54.79|0
1627323250000|2021-07-26 18:14:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627323260000|2021-07-26 18:14:20|57.17|54.97|57.2|55|57.2|55|57.13|54.93|0
1627323290000|2021-07-26 18:14:50|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323300000|2021-07-26 18:15:00|57.31|55.11|57.35|55.15|57.42|55.22|57.31|55.11|0
1627323310000|2021-07-26 18:15:10|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627323320000|2021-07-26 18:15:20|57.49|55.29|57.63|55.43|57.63|55.43|57.49|55.29|0
1627323330000|2021-07-26 18:15:30|57.7|55.5|57.7|55.5|57.78|55.58|57.7|55.5|0
1627323350000|2021-07-26 18:15:50|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627323360000|2021-07-26 18:16:00|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627323370000|2021-07-26 18:16:10|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1627323380000|2021-07-26 18:16:20|57.63|55.43|57.63|55.43|57.7|55.5|57.63|55.43|0
1627323390000|2021-07-26 18:16:30|57.56|55.36|57.56|55.36|57.56|55.36|57.49|55.29|0
1627323400000|2021-07-26 18:16:40|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627323410000|2021-07-26 18:16:50|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627323420000|2021-07-26 18:17:00|57.38|55.18|57.27|55.07|57.38|55.18|57.27|55.07|0
1627323430000|2021-07-26 18:17:10|57.2|55|57.2|55|57.2|55|57.2|55|0
1627323440000|2021-07-26 18:17:20|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323450000|2021-07-26 18:17:30|57.13|54.93|57.2|55|57.2|55|57.13|54.93|0
1627323470000|2021-07-26 18:17:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627323480000|2021-07-26 18:18:00|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1627323490000|2021-07-26 18:18:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323510000|2021-07-26 18:18:30|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323520000|2021-07-26 18:18:40|57.24|55.04|57.27|55.07|57.27|55.07|57.24|55.04|0
1627323530000|2021-07-26 18:18:50|57.2|55|57.2|55|57.27|55.07|57.2|55|0
1627323540000|2021-07-26 18:19:00|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323550000|2021-07-26 18:19:10|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323560000|2021-07-26 18:19:20|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1627323570000|2021-07-26 18:19:30|57.2|55|57.13|54.93|57.2|55|57.13|54.93|0
1627323580000|2021-07-26 18:19:40|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1627323590000|2021-07-26 18:19:50|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627323600000|2021-07-26 18:20:00|57.2|55|57.27|55.07|57.27|55.07|57.13|54.93|0
1627323610000|2021-07-26 18:20:10|57.34|55.14|57.34|55.14|57.34|55.14|57.27|55.07|0
1627323620000|2021-07-26 18:20:20|57.41|55.21|57.41|55.21|57.41|55.21|57.34|55.14|0
1627323630000|2021-07-26 18:20:30|57.34|55.14|57.41|55.21|57.41|55.21|57.34|55.14|0
1627323640000|2021-07-26 18:20:40|57.34|55.14|57.41|55.21|57.41|55.21|57.34|55.14|0
1627323650000|2021-07-26 18:20:50|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1627323660000|2021-07-26 18:21:00|57.27|55.07|57.27|55.07|57.27|55.07|57.2|55|0
1627323670000|2021-07-26 18:21:10|57.34|55.14|57.41|55.21|57.41|55.21|57.27|55.07|0
1627323680000|2021-07-26 18:21:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323700000|2021-07-26 18:21:40|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323710000|2021-07-26 18:21:50|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323730000|2021-07-26 18:22:10|57.34|55.14|57.34|55.14|57.34|55.14|57.27|55.07|0
1627323740000|2021-07-26 18:22:20|57.41|55.21|57.41|55.21|57.48|55.28|57.41|55.21|0
1627323750000|2021-07-26 18:22:30|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323760000|2021-07-26 18:22:40|57.27|55.07|57.31|55.11|57.34|55.14|57.27|55.07|0
1627323770000|2021-07-26 18:22:50|57.34|55.14|57.31|55.11|57.34|55.14|57.27|55.07|0
1627323780000|2021-07-26 18:23:00|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323790000|2021-07-26 18:23:10|57.34|55.14|57.41|55.21|57.41|55.21|57.31|55.11|0
1627323800000|2021-07-26 18:23:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323810000|2021-07-26 18:23:30|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323820000|2021-07-26 18:23:40|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323830000|2021-07-26 18:23:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323840000|2021-07-26 18:24:00|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323850000|2021-07-26 18:24:10|57.27|55.07|57.27|55.07|57.27|55.07|57.2|55|0
1627323870000|2021-07-26 18:24:30|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1627323880000|2021-07-26 18:24:40|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1627323890000|2021-07-26 18:24:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627323900000|2021-07-26 18:25:00|57.27|55.07|57.23|55.03|57.27|55.07|57.23|55.03|0
1627323910000|2021-07-26 18:25:10|57.2|55|57.2|55|57.2|55|57.2|55|0
1627323920000|2021-07-26 18:25:20|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323930000|2021-07-26 18:25:30|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1627323940000|2021-07-26 18:25:40|57.27|55.07|57.2|55|57.27|55.07|57.2|55|0
1627323950000|2021-07-26 18:25:50|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627323960000|2021-07-26 18:26:00|57.2|55|57.34|55.14|57.34|55.14|57.2|55|0
1627323970000|2021-07-26 18:26:10|57.38|55.18|57.41|55.21|57.41|55.21|57.38|55.18|0
1627323980000|2021-07-26 18:26:20|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627323990000|2021-07-26 18:26:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627324000000|2021-07-26 18:26:40|57.34|55.14|57.41|55.21|57.41|55.21|57.34|55.14|0
1627324010000|2021-07-26 18:26:50|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627324020000|2021-07-26 18:27:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627324030000|2021-07-26 18:27:10|57.55|55.35|57.55|55.35|57.55|55.35|57.48|55.28|0
1627324040000|2021-07-26 18:27:20|57.48|55.28|57.59|55.39|57.59|55.39|57.48|55.28|0
1627324050000|2021-07-26 18:27:30|57.62|55.42|57.62|55.42|57.62|55.42|57.55|55.35|0
1627324060000|2021-07-26 18:27:40|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627324070000|2021-07-26 18:27:50|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627324080000|2021-07-26 18:28:00|57.34|55.14|57.27|55.07|57.34|55.14|57.27|55.07|0
1627324090000|2021-07-26 18:28:10|57.34|55.14|57.19|54.99|57.34|55.14|57.19|54.99|0
1627324100000|2021-07-26 18:28:20|57.12|54.92|57.12|54.92|57.19|54.99|57.12|54.92|0
1627324110000|2021-07-26 18:28:30|57.19|54.99|57.19|54.99|57.19|54.99|57.12|54.92|0
1627324120000|2021-07-26 18:28:40|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1627324130000|2021-07-26 18:28:50|57.12|54.92|57.05|54.85|57.12|54.92|57.05|54.85|0
1627324140000|2021-07-26 18:29:00|57.09|54.89|57.12|54.92|57.19|54.99|57.09|54.89|0
1627324150000|2021-07-26 18:29:10|57.05|54.85|57.05|54.85|57.12|54.92|57.05|54.85|0
1627324170000|2021-07-26 18:29:30|57.12|54.92|57.05|54.85|57.12|54.92|57.05|54.85|0
1627324180000|2021-07-26 18:29:40|56.98|54.78|56.91|54.71|56.98|54.78|56.91|54.71|0
1627324190000|2021-07-26 18:29:50|56.98|54.78|56.91|54.71|56.98|54.78|56.91|54.71|0
1627324200000|2021-07-26 18:30:00|56.84|54.64|56.91|54.71|56.91|54.71|56.84|54.64|0
1627324210000|2021-07-26 18:30:10|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1627324220000|2021-07-26 18:30:20|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1627324230000|2021-07-26 18:30:30|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1627324240000|2021-07-26 18:30:40|56.77|54.57|56.77|54.57|56.8|54.6|56.77|54.57|0
1627324250000|2021-07-26 18:30:50|56.84|54.64|56.77|54.57|56.84|54.64|56.77|54.57|0
1627324260000|2021-07-26 18:31:00|56.69|54.49|56.84|54.64|56.84|54.64|56.69|54.49|0
1627324270000|2021-07-26 18:31:10|56.76|54.56|56.84|54.64|56.84|54.64|56.76|54.56|0
1627324280000|2021-07-26 18:31:20|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1627324290000|2021-07-26 18:31:30|56.91|54.71|56.91|54.71|56.98|54.78|56.91|54.71|0
1627324300000|2021-07-26 18:31:40|56.94|54.74|56.98|54.78|56.98|54.78|56.94|54.74|0
1627324310000|2021-07-26 18:31:50|56.94|54.74|56.84|54.64|56.94|54.74|56.84|54.64|0
1627324330000|2021-07-26 18:32:10|56.87|54.67|56.84|54.64|56.91|54.71|56.84|54.64|0
1627324340000|2021-07-26 18:32:20|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1627324350000|2021-07-26 18:32:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1627324360000|2021-07-26 18:32:40|56.91|54.71|56.83|54.63|56.91|54.71|56.83|54.63|0
1627324370000|2021-07-26 18:32:50|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1627324380000|2021-07-26 18:33:00|56.83|54.63|56.69|54.49|56.83|54.63|56.69|54.49|0
1627324390000|2021-07-26 18:33:10|56.76|54.56|56.76|54.56|56.76|54.56|56.73|54.53|0
1627324410000|2021-07-26 18:33:30|56.83|54.63|56.69|54.49|56.83|54.63|56.69|54.49|0
1627324420000|2021-07-26 18:33:40|56.76|54.56|56.76|54.56|56.83|54.63|56.76|54.56|0
1627324430000|2021-07-26 18:33:50|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627324440000|2021-07-26 18:34:00|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1627324460000|2021-07-26 18:34:20|56.66|54.46|56.69|54.49|56.69|54.49|56.66|54.46|0
1627324470000|2021-07-26 18:34:30|56.62|54.42|56.69|54.49|56.69|54.49|56.62|54.42|0
1627324480000|2021-07-26 18:34:40|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627324490000|2021-07-26 18:34:50|56.69|54.49|56.66|54.46|56.69|54.49|56.62|54.42|0
1627324500000|2021-07-26 18:35:00|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1627324510000|2021-07-26 18:35:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324520000|2021-07-26 18:35:20|56.8|54.6|56.83|54.63|56.83|54.63|56.76|54.56|0
1627324540000|2021-07-26 18:35:40|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1627324550000|2021-07-26 18:35:50|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1627324560000|2021-07-26 18:36:00|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324570000|2021-07-26 18:36:10|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1627324580000|2021-07-26 18:36:20|56.9|54.7|56.9|54.7|56.9|54.7|56.87|54.67|0
1627324600000|2021-07-26 18:36:40|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1627324610000|2021-07-26 18:36:50|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1627324630000|2021-07-26 18:37:10|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1627324640000|2021-07-26 18:37:20|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1627324650000|2021-07-26 18:37:30|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1627324660000|2021-07-26 18:37:40|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1627324670000|2021-07-26 18:37:50|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1627324680000|2021-07-26 18:38:00|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1627324690000|2021-07-26 18:38:10|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1627324700000|2021-07-26 18:38:20|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324720000|2021-07-26 18:38:40|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1627324730000|2021-07-26 18:38:50|56.76|54.56|56.83|54.63|56.83|54.63|56.76|54.56|0
1627324740000|2021-07-26 18:39:00|56.76|54.56|56.83|54.63|56.83|54.63|56.76|54.56|0
1627324760000|2021-07-26 18:39:20|56.76|54.56|56.83|54.63|56.83|54.63|56.76|54.56|0
1627324770000|2021-07-26 18:39:30|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1627324780000|2021-07-26 18:39:40|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324790000|2021-07-26 18:39:50|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1627324800000|2021-07-26 18:40:00|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1627324820000|2021-07-26 18:40:20|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627324840000|2021-07-26 18:40:40|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1627324860000|2021-07-26 18:41:00|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1627324870000|2021-07-26 18:41:10|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1627324880000|2021-07-26 18:41:20|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324890000|2021-07-26 18:41:30|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1627324900000|2021-07-26 18:41:40|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1627324910000|2021-07-26 18:41:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627324960000|2021-07-26 18:42:40|56.87|54.67|56.9|54.7|56.9|54.7|56.83|54.63|0
1627324980000|2021-07-26 18:43:00|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1627325000000|2021-07-26 18:43:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1627325010000|2021-07-26 18:43:30|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1627325030000|2021-07-26 18:43:50|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1627325040000|2021-07-26 18:44:00|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1627325050000|2021-07-26 18:44:10|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1627325060000|2021-07-26 18:44:20|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1627325080000|2021-07-26 18:44:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1627325090000|2021-07-26 18:44:50|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1627325100000|2021-07-26 18:45:00|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1627325110000|2021-07-26 18:45:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627325120000|2021-07-26 18:45:20|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1627325130000|2021-07-26 18:45:30|56.83|54.63|56.83|54.63|56.83|54.63|56.76|54.56|0
1627325140000|2021-07-26 18:45:40|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1627325150000|2021-07-26 18:45:50|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1627325160000|2021-07-26 18:46:00|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1627325180000|2021-07-26 18:46:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1627325210000|2021-07-26 18:46:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627325220000|2021-07-26 18:47:00|56.79|54.59|56.75|54.55|56.83|54.63|56.75|54.55|0
1627325230000|2021-07-26 18:47:10|56.83|54.63|56.75|54.55|56.83|54.63|56.75|54.55|0
1627325240000|2021-07-26 18:47:20|56.83|54.63|56.82|54.62|56.83|54.63|56.82|54.62|0
1627325260000|2021-07-26 18:47:40|56.79|54.59|56.68|54.48|56.79|54.59|56.68|54.48|0
1627325270000|2021-07-26 18:47:50|56.75|54.55|56.75|54.55|56.75|54.55|56.68|54.48|0
1627325280000|2021-07-26 18:48:00|56.68|54.48|56.75|54.55|56.75|54.55|56.68|54.48|0
1627325290000|2021-07-26 18:48:10|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1627325300000|2021-07-26 18:48:20|56.79|54.59|56.82|54.62|56.82|54.62|56.75|54.55|0
1627325310000|2021-07-26 18:48:30|56.75|54.55|56.68|54.48|56.75|54.55|56.68|54.48|0
1627325330000|2021-07-26 18:48:50|56.75|54.55|56.68|54.48|56.75|54.55|56.68|54.48|0
1627325340000|2021-07-26 18:49:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325350000|2021-07-26 18:49:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627325380000|2021-07-26 18:49:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325390000|2021-07-26 18:49:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627325400000|2021-07-26 18:50:00|56.61|54.41|56.54|54.34|56.61|54.41|56.54|54.34|0
1627325410000|2021-07-26 18:50:10|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1627325420000|2021-07-26 18:50:20|56.54|54.34|56.54|54.34|56.54|54.34|56.47|54.27|0
1627325440000|2021-07-26 18:50:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325520000|2021-07-26 18:52:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627325530000|2021-07-26 18:52:10|56.61|54.41|56.54|54.34|56.61|54.41|56.47|54.27|0
1627325540000|2021-07-26 18:52:20|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1627325560000|2021-07-26 18:52:40|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1627325570000|2021-07-26 18:52:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627325580000|2021-07-26 18:53:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325590000|2021-07-26 18:53:10|56.54|54.34|56.57|54.37|56.61|54.41|56.54|54.34|0
1627325600000|2021-07-26 18:53:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325610000|2021-07-26 18:53:30|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1627325620000|2021-07-26 18:53:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325630000|2021-07-26 18:53:50|56.54|54.34|56.61|54.41|56.61|54.41|56.54|54.34|0
1627325640000|2021-07-26 18:54:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627325650000|2021-07-26 18:54:10|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325740000|2021-07-26 18:55:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627325750000|2021-07-26 18:55:50|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627325770000|2021-07-26 18:56:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627325780000|2021-07-26 18:56:20|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627325790000|2021-07-26 18:56:30|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1627325800000|2021-07-26 18:56:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627325810000|2021-07-26 18:56:50|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627325820000|2021-07-26 18:57:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627325830000|2021-07-26 18:57:10|56.61|54.41|56.53|54.33|56.61|54.41|56.53|54.33|0
1627325840000|2021-07-26 18:57:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627325850000|2021-07-26 18:57:30|56.53|54.33|56.61|54.41|56.61|54.41|56.53|54.33|0
1627325870000|2021-07-26 18:57:50|56.57|54.37|56.6|54.4|56.61|54.41|56.57|54.37|0
1627325880000|2021-07-26 18:58:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627325890000|2021-07-26 18:58:10|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627325900000|2021-07-26 18:58:20|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627325920000|2021-07-26 18:58:40|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627325940000|2021-07-26 18:59:00|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627325960000|2021-07-26 18:59:20|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627325980000|2021-07-26 18:59:40|56.5|54.3|56.46|54.26|56.53|54.33|56.46|54.26|0
1627325990000|2021-07-26 18:59:50|56.53|54.33|56.53|54.33|56.53|54.33|56.46|54.26|0
1627326000000|2021-07-26 19:00:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627326010000|2021-07-26 19:00:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326020000|2021-07-26 19:00:20|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1627326030000|2021-07-26 19:00:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627326040000|2021-07-26 19:00:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326050000|2021-07-26 19:00:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627326060000|2021-07-26 19:01:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326070000|2021-07-26 19:01:10|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1627326080000|2021-07-26 19:01:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627326090000|2021-07-26 19:01:30|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627326100000|2021-07-26 19:01:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627326130000|2021-07-26 19:02:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627326170000|2021-07-26 19:02:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627326200000|2021-07-26 19:03:20|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1627326210000|2021-07-26 19:03:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627326230000|2021-07-26 19:03:50|56.39|54.19|56.39|54.19|56.46|54.26|56.39|54.19|0
1627326240000|2021-07-26 19:04:00|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1627326260000|2021-07-26 19:04:20|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1627326280000|2021-07-26 19:04:40|56.32|54.12|56.32|54.12|56.39|54.19|56.32|54.12|0
1627326300000|2021-07-26 19:05:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326320000|2021-07-26 19:05:20|56.46|54.26|56.46|54.26|56.53|54.33|56.46|54.26|0
1627326330000|2021-07-26 19:05:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326340000|2021-07-26 19:05:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627326350000|2021-07-26 19:05:50|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627326360000|2021-07-26 19:06:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627326370000|2021-07-26 19:06:10|56.25|54.05|56.25|54.05|56.32|54.12|56.25|54.05|0
1627326380000|2021-07-26 19:06:20|56.32|54.12|56.25|54.05|56.32|54.12|56.25|54.05|0
1627326390000|2021-07-26 19:06:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627326400000|2021-07-26 19:06:40|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1627326410000|2021-07-26 19:06:50|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1627326420000|2021-07-26 19:07:00|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1627326430000|2021-07-26 19:07:10|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627326440000|2021-07-26 19:07:20|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326450000|2021-07-26 19:07:30|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1627326460000|2021-07-26 19:07:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627326470000|2021-07-26 19:07:50|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1627326480000|2021-07-26 19:08:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627326520000|2021-07-26 19:08:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627326530000|2021-07-26 19:08:50|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1627326540000|2021-07-26 19:09:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326550000|2021-07-26 19:09:10|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1627326560000|2021-07-26 19:09:20|56.31|54.11|56.38|54.18|56.38|54.18|56.31|54.11|0
1627326570000|2021-07-26 19:09:30|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1627326600000|2021-07-26 19:10:00|56.24|54.04|56.38|54.18|56.42|54.22|56.24|54.04|0
1627326610000|2021-07-26 19:10:10|56.42|54.22|56.42|54.22|56.46|54.26|56.42|54.22|0
1627326620000|2021-07-26 19:10:20|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1627326650000|2021-07-26 19:10:50|56.49|54.29|56.45|54.25|56.53|54.33|56.45|54.25|0
1627326660000|2021-07-26 19:11:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627326670000|2021-07-26 19:11:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627326680000|2021-07-26 19:11:20|56.53|54.33|56.45|54.25|56.53|54.33|56.45|54.25|0
1627326690000|2021-07-26 19:11:30|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1627326710000|2021-07-26 19:11:50|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627326720000|2021-07-26 19:12:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326740000|2021-07-26 19:12:20|56.17|53.97|56.31|54.11|56.31|54.11|56.17|53.97|0
1627326750000|2021-07-26 19:12:30|56.38|54.18|56.35|54.15|56.38|54.18|56.31|54.11|0
1627326760000|2021-07-26 19:12:40|56.38|54.18|56.31|54.11|56.38|54.18|56.31|54.11|0
1627326770000|2021-07-26 19:12:50|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627326780000|2021-07-26 19:13:00|56.31|54.11|56.31|54.11|56.31|54.11|56.24|54.04|0
1627326790000|2021-07-26 19:13:10|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1627326800000|2021-07-26 19:13:20|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1627326810000|2021-07-26 19:13:30|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326820000|2021-07-26 19:13:40|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1627326830000|2021-07-26 19:13:50|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1627326840000|2021-07-26 19:14:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326850000|2021-07-26 19:14:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1627326860000|2021-07-26 19:14:20|56.24|54.04|56.24|54.04|56.31|54.11|56.24|54.04|0
1627326870000|2021-07-26 19:14:30|56.21|54.01|56.17|53.97|56.24|54.04|56.17|53.97|0
1627326880000|2021-07-26 19:14:40|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1627326890000|2021-07-26 19:14:50|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1627326900000|2021-07-26 19:15:00|56.17|53.97|56.31|54.11|56.31|54.11|56.17|53.97|0
1627326910000|2021-07-26 19:15:10|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1627326920000|2021-07-26 19:15:20|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326930000|2021-07-26 19:15:30|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1627326940000|2021-07-26 19:15:40|56.24|54.04|56.17|53.97|56.24|54.04|56.17|53.97|0
1627326950000|2021-07-26 19:15:50|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1627326960000|2021-07-26 19:16:00|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1627326980000|2021-07-26 19:16:20|56.31|54.11|56.24|54.04|56.31|54.11|56.17|53.97|0
1627326990000|2021-07-26 19:16:30|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1627327000000|2021-07-26 19:16:40|56.17|53.97|56.1|53.9|56.17|53.97|56.1|53.9|0
1627327010000|2021-07-26 19:16:50|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1627327020000|2021-07-26 19:17:00|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627327030000|2021-07-26 19:17:10|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627327040000|2021-07-26 19:17:20|55.96|53.76|56.1|53.9|56.1|53.9|55.96|53.76|0
1627327050000|2021-07-26 19:17:30|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1627327060000|2021-07-26 19:17:40|56.31|54.11|56.31|54.11|56.38|54.18|56.31|54.11|0
1627327070000|2021-07-26 19:17:50|56.38|54.18|56.38|54.18|56.38|54.18|56.31|54.11|0
1627327090000|2021-07-26 19:18:10|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1627327100000|2021-07-26 19:18:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627327120000|2021-07-26 19:18:40|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1627327130000|2021-07-26 19:18:50|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1627327140000|2021-07-26 19:19:00|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1627327150000|2021-07-26 19:19:10|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1627327160000|2021-07-26 19:19:20|56.38|54.18|56.31|54.11|56.38|54.18|56.31|54.11|0
1627327170000|2021-07-26 19:19:30|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1627327180000|2021-07-26 19:19:40|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1627327190000|2021-07-26 19:19:50|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627327210000|2021-07-26 19:20:10|56.31|54.11|56.31|54.11|56.38|54.18|56.31|54.11|0
1627327220000|2021-07-26 19:20:20|56.24|54.04|56.17|53.97|56.24|54.04|56.17|53.97|0
1627327230000|2021-07-26 19:20:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627327250000|2021-07-26 19:20:50|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327280000|2021-07-26 19:21:20|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1627327300000|2021-07-26 19:21:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327310000|2021-07-26 19:21:50|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327320000|2021-07-26 19:22:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327330000|2021-07-26 19:22:10|56.02|53.82|55.95|53.75|56.02|53.82|55.95|53.75|0
1627327340000|2021-07-26 19:22:20|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627327350000|2021-07-26 19:22:30|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627327360000|2021-07-26 19:22:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327380000|2021-07-26 19:23:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327400000|2021-07-26 19:23:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327420000|2021-07-26 19:23:40|55.95|53.75|56.02|53.82|56.02|53.82|55.95|53.75|0
1627327430000|2021-07-26 19:23:50|55.99|53.79|56.09|53.89|56.09|53.89|55.99|53.79|0
1627327440000|2021-07-26 19:24:00|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327460000|2021-07-26 19:24:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327520000|2021-07-26 19:25:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327560000|2021-07-26 19:26:00|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1627327580000|2021-07-26 19:26:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327590000|2021-07-26 19:26:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327600000|2021-07-26 19:26:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627327610000|2021-07-26 19:26:50|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327630000|2021-07-26 19:27:10|55.95|53.75|55.95|53.75|55.95|53.75|55.88|53.68|0
1627327640000|2021-07-26 19:27:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327650000|2021-07-26 19:27:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327660000|2021-07-26 19:27:40|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327680000|2021-07-26 19:28:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327690000|2021-07-26 19:28:10|56.02|53.82|55.99|53.79|56.02|53.82|55.99|53.79|0
1627327700000|2021-07-26 19:28:20|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1627327710000|2021-07-26 19:28:30|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1627327740000|2021-07-26 19:29:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327760000|2021-07-26 19:29:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327770000|2021-07-26 19:29:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1627327780000|2021-07-26 19:29:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627327790000|2021-07-26 19:29:50|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327800000|2021-07-26 19:30:00|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1627327810000|2021-07-26 19:30:10|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1627327820000|2021-07-26 19:30:20|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1627327830000|2021-07-26 19:30:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627327850000|2021-07-26 19:30:50|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1627327860000|2021-07-26 19:31:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627327870000|2021-07-26 19:31:10|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1627327880000|2021-07-26 19:31:20|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627327890000|2021-07-26 19:31:30|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627327900000|2021-07-26 19:31:40|55.88|53.68|56.09|53.89|56.09|53.89|55.88|53.68|0
1627327910000|2021-07-26 19:31:50|56.02|53.82|56.02|53.82|56.02|53.82|55.95|53.75|0
1627327920000|2021-07-26 19:32:00|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1627327930000|2021-07-26 19:32:10|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1627327940000|2021-07-26 19:32:20|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1627327950000|2021-07-26 19:32:30|56.16|53.96|56.02|53.82|56.16|53.96|56.02|53.82|0
1627327960000|2021-07-26 19:32:40|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1627327970000|2021-07-26 19:32:50|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627327980000|2021-07-26 19:33:00|56.09|53.89|56.16|53.96|56.16|53.96|56.09|53.89|0
1627327990000|2021-07-26 19:33:10|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627328000000|2021-07-26 19:33:20|56.09|53.89|55.95|53.75|56.09|53.89|55.95|53.75|0
1627328010000|2021-07-26 19:33:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627328020000|2021-07-26 19:33:40|55.95|53.75|55.95|53.75|55.95|53.75|55.88|53.68|0
1627328030000|2021-07-26 19:33:50|55.88|53.68|55.88|53.68|55.95|53.75|55.88|53.68|0
1627328050000|2021-07-26 19:34:10|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627328060000|2021-07-26 19:34:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627328070000|2021-07-26 19:34:30|55.95|53.75|56.02|53.82|56.02|53.82|55.95|53.75|0
1627328080000|2021-07-26 19:34:40|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1627328100000|2021-07-26 19:35:00|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1627328120000|2021-07-26 19:35:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1627328130000|2021-07-26 19:35:30|56.01|53.81|55.94|53.74|56.09|53.89|55.94|53.74|0
1627328140000|2021-07-26 19:35:40|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1627328160000|2021-07-26 19:36:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627328170000|2021-07-26 19:36:10|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627328180000|2021-07-26 19:36:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627328190000|2021-07-26 19:36:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627328200000|2021-07-26 19:36:40|56.05|53.85|55.94|53.74|56.05|53.85|55.94|53.74|0
1627328210000|2021-07-26 19:36:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627328230000|2021-07-26 19:37:10|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1627328240000|2021-07-26 19:37:20|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1627328250000|2021-07-26 19:37:30|56.08|53.88|56.22|54.02|56.22|54.02|56.08|53.88|0
1627328260000|2021-07-26 19:37:40|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1627328270000|2021-07-26 19:37:50|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627328280000|2021-07-26 19:38:00|56.22|54.02|56.29|54.09|56.37|54.17|56.22|54.02|0
1627328290000|2021-07-26 19:38:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627328300000|2021-07-26 19:38:20|56.26|54.06|56.29|54.09|56.29|54.09|56.22|54.02|0
1627328310000|2021-07-26 19:38:30|56.37|54.17|56.37|54.17|56.44|54.24|56.37|54.17|0
1627328320000|2021-07-26 19:38:40|56.44|54.24|56.37|54.17|56.44|54.24|56.37|54.17|0
1627328330000|2021-07-26 19:38:50|56.29|54.09|56.44|54.24|56.44|54.24|56.29|54.09|0
1627328340000|2021-07-26 19:39:00|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1627328350000|2021-07-26 19:39:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627328370000|2021-07-26 19:39:30|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1627328380000|2021-07-26 19:39:40|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1627328390000|2021-07-26 19:39:50|56.15|53.95|56.15|53.95|56.22|54.02|56.15|53.95|0
1627328400000|2021-07-26 19:40:00|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627328410000|2021-07-26 19:40:10|56.15|53.95|56.15|53.95|56.22|54.02|56.15|53.95|0
1627328420000|2021-07-26 19:40:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627328460000|2021-07-26 19:41:00|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1627328480000|2021-07-26 19:41:20|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1627328490000|2021-07-26 19:41:30|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1627328500000|2021-07-26 19:41:40|56.15|53.95|56.15|53.95|56.15|53.95|56.08|53.88|0
1627328510000|2021-07-26 19:41:50|56.08|53.88|56.08|53.88|56.15|53.95|56.08|53.88|0
1627328520000|2021-07-26 19:42:00|56.01|53.81|56.15|53.95|56.15|53.95|56.01|53.81|0
1627328530000|2021-07-26 19:42:10|56.08|53.88|56.08|53.88|56.15|53.95|56.08|53.88|0
1627328540000|2021-07-26 19:42:20|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627328550000|2021-07-26 19:42:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627328560000|2021-07-26 19:42:40|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1627328600000|2021-07-26 19:43:20|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627328610000|2021-07-26 19:43:30|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1627328620000|2021-07-26 19:43:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627328640000|2021-07-26 19:44:00|56.22|54.02|56.36|54.16|56.36|54.16|56.22|54.02|0
1627328650000|2021-07-26 19:44:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627328670000|2021-07-26 19:44:30|56.5|54.3|56.5|54.3|56.5|54.3|56.43|54.23|0
1627328680000|2021-07-26 19:44:40|56.43|54.23|56.43|54.23|56.43|54.23|56.36|54.16|0
1627328690000|2021-07-26 19:44:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627328700000|2021-07-26 19:45:00|56.43|54.23|56.5|54.3|56.5|54.3|56.43|54.23|0
1627328710000|2021-07-26 19:45:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627328720000|2021-07-26 19:45:20|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1627328730000|2021-07-26 19:45:30|56.61|54.41|56.64|54.44|56.64|54.44|56.57|54.37|0
1627328740000|2021-07-26 19:45:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627328750000|2021-07-26 19:45:50|56.64|54.44|56.71|54.51|56.71|54.51|56.64|54.44|0
1627328760000|2021-07-26 19:46:00|56.64|54.44|56.71|54.51|56.71|54.51|56.64|54.44|0
1627328770000|2021-07-26 19:46:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1627328780000|2021-07-26 19:46:20|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627328800000|2021-07-26 19:46:40|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1627328820000|2021-07-26 19:47:00|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1627328840000|2021-07-26 19:47:20|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1627328850000|2021-07-26 19:47:30|56.5|54.3|56.5|54.3|56.5|54.3|56.43|54.23|0
1627328860000|2021-07-26 19:47:40|56.43|54.23|56.5|54.3|56.54|54.34|56.43|54.23|0
1627328870000|2021-07-26 19:47:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627328880000|2021-07-26 19:48:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1627328890000|2021-07-26 19:48:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627328920000|2021-07-26 19:48:40|56.78|54.58|56.78|54.58|56.78|54.58|56.71|54.51|0
1627328930000|2021-07-26 19:48:50|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627328940000|2021-07-26 19:49:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1627328950000|2021-07-26 19:49:10|56.71|54.51|56.78|54.58|56.78|54.58|56.71|54.51|0
1627328960000|2021-07-26 19:49:20|56.71|54.51|56.85|54.65|56.85|54.65|56.71|54.51|0
1627328970000|2021-07-26 19:49:30|56.78|54.58|56.78|54.58|56.78|54.58|56.71|54.51|0
1627328980000|2021-07-26 19:49:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627328990000|2021-07-26 19:49:50|56.75|54.55|56.82|54.62|56.85|54.65|56.75|54.55|0
1627329000000|2021-07-26 19:50:00|56.64|54.44|56.61|54.41|56.64|54.44|56.5|54.3|0
1627329010000|2021-07-26 19:50:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627329020000|2021-07-26 19:50:20|56.43|54.23|56.29|54.09|56.43|54.23|56.22|54.02|0
1627329030000|2021-07-26 19:50:30|56.25|54.05|56.15|53.95|56.25|54.05|56.15|53.95|0
1627329040000|2021-07-26 19:50:40|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1627329050000|2021-07-26 19:50:50|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627329060000|2021-07-26 19:51:00|56.15|53.95|56.29|54.09|56.29|54.09|56.15|53.95|0
1627329070000|2021-07-26 19:51:10|56.36|54.16|56.36|54.16|56.36|54.16|56.29|54.09|0
1627329080000|2021-07-26 19:51:20|56.29|54.09|56.29|54.09|56.32|54.12|56.29|54.09|0
1627329090000|2021-07-26 19:51:30|56.22|54.02|56.22|54.02|56.29|54.09|56.22|54.02|0
1627329100000|2021-07-26 19:51:40|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627329110000|2021-07-26 19:51:50|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1627329120000|2021-07-26 19:52:00|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1627329130000|2021-07-26 19:52:10|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1627329140000|2021-07-26 19:52:20|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1627329150000|2021-07-26 19:52:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627329160000|2021-07-26 19:52:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627329170000|2021-07-26 19:52:50|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1627329180000|2021-07-26 19:53:00|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1627329190000|2021-07-26 19:53:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627329200000|2021-07-26 19:53:20|56.57|54.37|56.57|54.37|56.57|54.37|56.5|54.3|0
1627329210000|2021-07-26 19:53:30|56.5|54.3|56.5|54.3|56.57|54.37|56.5|54.3|0
1627329220000|2021-07-26 19:53:40|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1627329230000|2021-07-26 19:53:50|56.43|54.23|56.43|54.23|56.5|54.3|56.43|54.23|0
1627329240000|2021-07-26 19:54:00|56.35|54.15|56.35|54.15|56.35|54.15|56.28|54.08|0
1627329250000|2021-07-26 19:54:10|56.28|54.08|56.14|53.94|56.28|54.08|56.14|53.94|0
1627329260000|2021-07-26 19:54:20|56.07|53.87|56|53.8|56.07|53.87|56|53.8|0
1627329270000|2021-07-26 19:54:30|56.07|53.87|56|53.8|56.07|53.87|56|53.8|0
1627329280000|2021-07-26 19:54:40|55.93|53.73|55.65|53.45|55.93|53.73|55.65|53.45|0
1627329290000|2021-07-26 19:54:50|55.72|53.52|55.72|53.52|55.86|53.66|55.72|53.52|0
1627329300000|2021-07-26 19:55:00|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1627329310000|2021-07-26 19:55:10|55.79|53.59|55.72|53.52|55.79|53.59|55.65|53.45|0
1627329320000|2021-07-26 19:55:20|55.65|53.45|55.65|53.45|55.72|53.52|55.65|53.45|0
1627329330000|2021-07-26 19:55:30|55.58|53.38|55.58|53.38|55.65|53.45|55.58|53.38|0
1627329340000|2021-07-26 19:55:40|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627329350000|2021-07-26 19:55:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627329360000|2021-07-26 19:56:00|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1627329370000|2021-07-26 19:56:10|55.86|53.66|55.76|53.56|55.86|53.66|55.76|53.56|0
1627329380000|2021-07-26 19:56:20|55.79|53.59|55.93|53.73|55.93|53.73|55.79|53.59|0
1627329390000|2021-07-26 19:56:30|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1627329400000|2021-07-26 19:56:40|55.79|53.59|55.65|53.45|55.79|53.59|55.65|53.45|0
1627329420000|2021-07-26 19:57:00|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1627329430000|2021-07-26 19:57:10|55.86|53.66|55.72|53.52|55.86|53.66|55.72|53.52|0
1627329440000|2021-07-26 19:57:20|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1627329460000|2021-07-26 19:57:40|55.79|53.59|55.72|53.52|55.79|53.59|55.72|53.52|0
1627329470000|2021-07-26 19:57:50|55.79|53.59|55.93|53.73|55.93|53.73|55.79|53.59|0
1627329480000|2021-07-26 19:58:00|56|53.8|55.86|53.66|56|53.8|55.86|53.66|0
1627329490000|2021-07-26 19:58:10|55.79|53.59|55.93|53.73|55.93|53.73|55.79|53.59|0
1627329500000|2021-07-26 19:58:20|55.86|53.66|55.86|53.66|55.93|53.73|55.86|53.66|0
1627329510000|2021-07-26 19:58:30|55.79|53.59|55.79|53.59|55.79|53.59|55.72|53.52|0
1627329520000|2021-07-26 19:58:40|55.72|53.52|55.65|53.45|55.79|53.59|55.65|53.45|0
1627329530000|2021-07-26 19:58:50|55.58|53.38|55.51|53.31|55.58|53.38|55.51|53.31|0
1627329540000|2021-07-26 19:59:00|55.72|53.52|55.79|53.59|55.79|53.59|55.72|53.52|0
1627329550000|2021-07-26 19:59:10|55.65|53.45|55.51|53.31|55.65|53.45|55.44|53.24|0
1627329570000|2021-07-26 19:59:30|55.44|53.24|55.44|53.24|55.51|53.31|55.44|53.24|0
1627329580000|2021-07-26 19:59:40|55.51|53.31|55.51|53.31|55.51|53.31|55.44|53.24|0
1627329590000|2021-07-26 19:59:50|55.44|53.24|55.37|53.17|55.51|53.31|55.37|53.17|0
1627329600000|2021-07-26 20:00:00|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627329610000|2021-07-26 20:00:10|55.3|53.1|55.23|53.03|55.3|53.1|55.23|53.03|0
1627329620000|2021-07-26 20:00:20|55.3|53.1|55.92|53.72|55.92|53.72|55.23|53.03|0
1627329630000|2021-07-26 20:00:30|55.85|53.65|55.85|53.65|55.92|53.72|55.85|53.65|0
1627329640000|2021-07-26 20:00:40|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1627329650000|2021-07-26 20:00:50|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1627329660000|2021-07-26 20:01:00|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1627329700000|2021-07-26 20:01:40|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1627329720000|2021-07-26 20:02:00|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1627329730000|2021-07-26 20:02:10|54.02|51.82|53.95|51.75|54.02|51.82|53.95|51.75|0
1627329740000|2021-07-26 20:02:20|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1627329750000|2021-07-26 20:02:30|54.16|51.96|54.09|51.89|54.16|51.96|54.09|51.89|0
1627329790000|2021-07-26 20:03:10|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1627329820000|2021-07-26 20:03:40|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1627329860000|2021-07-26 20:04:20|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1627329870000|2021-07-26 20:04:30|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1627329890000|2021-07-26 20:04:50|54.23|52.03|54.23|52.03|54.23|52.03|54.16|51.96|0
1627329900000|2021-07-26 20:05:00|54.09|51.89|54.09|51.89|54.16|51.96|54.09|51.89|0
1627329910000|2021-07-26 20:05:10|54.29|52.09|54.43|52.23|54.43|52.23|54.23|52.03|0
1627329920000|2021-07-26 20:05:20|54.36|52.16|54.29|52.09|54.36|52.16|54.29|52.09|0
1627329930000|2021-07-26 20:05:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627329940000|2021-07-26 20:05:40|54.16|51.96|54.22|52.02|54.22|52.02|54.16|51.96|0
1627329950000|2021-07-26 20:05:50|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1627329960000|2021-07-26 20:06:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627329970000|2021-07-26 20:06:10|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1627329980000|2021-07-26 20:06:20|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627329990000|2021-07-26 20:06:30|54.36|52.16|54.36|52.16|54.43|52.23|54.36|52.16|0
1627330000000|2021-07-26 20:06:40|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627330010000|2021-07-26 20:06:50|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330020000|2021-07-26 20:07:00|54.15|51.95|54.36|52.16|54.36|52.16|54.15|51.95|0
1627330030000|2021-07-26 20:07:10|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627330040000|2021-07-26 20:07:20|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1627330060000|2021-07-26 20:07:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330070000|2021-07-26 20:07:50|54.29|52.09|54.29|52.09|54.36|52.16|54.29|52.09|0
1627330100000|2021-07-26 20:08:20|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1627330150000|2021-07-26 20:09:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1627330160000|2021-07-26 20:09:20|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627330180000|2021-07-26 20:09:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330200000|2021-07-26 20:10:00|54.29|52.09|54.29|52.09|54.36|52.16|54.29|52.09|0
1627330210000|2021-07-26 20:10:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1627330220000|2021-07-26 20:10:20|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627330230000|2021-07-26 20:10:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330240000|2021-07-26 20:10:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330250000|2021-07-26 20:10:50|54.08|51.88|54.15|51.95|54.15|51.95|54.08|51.88|0
1627330280000|2021-07-26 20:11:20|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1627330290000|2021-07-26 20:11:30|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330300000|2021-07-26 20:11:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330310000|2021-07-26 20:11:50|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330320000|2021-07-26 20:12:00|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1627330340000|2021-07-26 20:12:20|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1627330370000|2021-07-26 20:12:50|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330380000|2021-07-26 20:13:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330420000|2021-07-26 20:13:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330430000|2021-07-26 20:13:50|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1627330440000|2021-07-26 20:14:00|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330450000|2021-07-26 20:14:10|54.08|51.88|54.08|51.88|54.15|51.95|54.08|51.88|0
1627330460000|2021-07-26 20:14:20|54.15|51.95|54.22|52.02|54.22|52.02|54.12|51.92|0
1627330470000|2021-07-26 20:14:30|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1627330480000|2021-07-26 20:14:40|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1627330490000|2021-07-26 20:14:50|54.01|51.81|54.08|51.88|54.08|51.88|54.01|51.81|0
1627330510000|2021-07-26 20:15:10|54.01|51.81|54.15|51.95|54.15|51.95|54.01|51.81|0
1627330530000|2021-07-26 20:15:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330550000|2021-07-26 20:15:50|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330570000|2021-07-26 20:16:10|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1627330600000|2021-07-26 20:16:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330620000|2021-07-26 20:17:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330630000|2021-07-26 20:17:10|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1627330660000|2021-07-26 20:17:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627330670000|2021-07-26 20:17:50|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627330710000|2021-07-26 20:18:30|54.01|51.81|53.94|51.74|54.01|51.81|53.94|51.74|0
1627330720000|2021-07-26 20:18:40|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1627330730000|2021-07-26 20:18:50|53.98|51.78|53.94|51.74|53.98|51.78|53.94|51.74|0
1627330760000|2021-07-26 20:19:20|53.91|51.71|53.94|51.74|53.94|51.74|53.91|51.71|0
1627330770000|2021-07-26 20:19:30|53.98|51.78|54.08|51.88|54.08|51.88|53.98|51.78|0
1627330800000|2021-07-26 20:20:00|54.01|51.81|54.08|51.88|54.08|51.88|54.01|51.81|0
1627330840000|2021-07-26 20:20:40|54.15|51.95|54.08|51.88|54.15|51.95|54.08|51.88|0
1627331000000|2021-07-26 20:23:20|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1627331420000|2021-07-26 20:30:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1627331430000|2021-07-26 20:30:30|54.07|51.87|54|51.8|54.07|51.87|54|51.8|0
1627331440000|2021-07-26 20:30:40|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1627331450000|2021-07-26 20:30:50|54|51.8|54|51.8|54|51.8|54|51.8|0
1627331460000|2021-07-26 20:31:00|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1627331490000|2021-07-26 20:31:30|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1627331540000|2021-07-26 20:32:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1627331570000|2021-07-26 20:32:50|54|51.8|54|51.8|54|51.8|54|51.8|0
1627331680000|2021-07-26 20:34:40|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1627331700000|2021-07-26 20:35:00|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1627331720000|2021-07-26 20:35:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1627331880000|2021-07-26 20:38:00|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1627331900000|2021-07-26 20:38:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1627331910000|2021-07-26 20:38:30|53.93|51.73|54|51.8|54|51.8|53.93|51.73|0
1627331980000|2021-07-26 20:39:40|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1627332010000|2021-07-26 20:40:10|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1627332050000|2021-07-26 20:40:50|53.79|51.59|53.86|51.66|53.86|51.66|53.79|51.59|0
1627332060000|2021-07-26 20:41:00|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1627332070000|2021-07-26 20:41:10|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1627332090000|2021-07-26 20:41:30|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1627332110000|2021-07-26 20:41:50|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1627332130000|2021-07-26 20:42:10|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1627332240000|2021-07-26 20:44:00|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1627332300000|2021-07-26 20:45:00|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1627332360000|2021-07-26 20:46:00|54.2|52|54.2|52|54.2|52|54.13|51.93|0
1627332390000|2021-07-26 20:46:30|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1627332400000|2021-07-26 20:46:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1627332410000|2021-07-26 20:46:50|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1627332420000|2021-07-26 20:47:00|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1627332640000|2021-07-26 20:50:40|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627332710000|2021-07-26 20:51:50|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1627332720000|2021-07-26 20:52:00|54.13|51.93|54.19|51.99|54.19|51.99|54.12|51.92|0
1627332750000|2021-07-26 20:52:30|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627332770000|2021-07-26 20:52:50|54.16|51.96|54.19|51.99|54.19|51.99|54.12|51.92|0
1627332800000|2021-07-26 20:53:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627332830000|2021-07-26 20:53:50|54.16|51.96|54.12|51.92|54.19|51.99|54.12|51.92|0
1627332840000|2021-07-26 20:54:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627333190000|2021-07-26 20:59:50|54.22|52.02|54.16|51.96|54.22|52.02|54.16|51.96|0
1627333200000|2021-07-26 21:00:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627333210000|2021-07-26 21:00:10|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1627333250000|2021-07-26 21:00:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627333300000|2021-07-26 21:01:40|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1627333340000|2021-07-26 21:02:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1627333350000|2021-07-26 21:02:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1627333520000|2021-07-26 21:05:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627333530000|2021-07-26 21:05:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1627333580000|2021-07-26 21:06:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627333600000|2021-07-26 21:06:40|54.24|52.04|54.26|52.06|54.27|52.07|54.24|52.04|0
1627333730000|2021-07-26 21:08:50|54.22|52.02|54.2|52|54.22|52.02|54.2|52|0
1627333800000|2021-07-26 21:10:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627333830000|2021-07-26 21:10:30|54.2|52|54.23|52.03|54.23|52.03|54.2|52|0
1627333870000|2021-07-26 21:11:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1627333890000|2021-07-26 21:11:30|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627334040000|2021-07-26 21:14:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1627334060000|2021-07-26 21:14:20|54.16|51.96|54.18|51.98|54.18|51.98|54.16|51.96|0
1627334080000|2021-07-26 21:14:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1627334100000|2021-07-26 21:15:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1627334110000|2021-07-26 21:15:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1627334140000|2021-07-26 21:15:40|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1627334150000|2021-07-26 21:15:50|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1627334550000|2021-07-26 21:22:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1627334640000|2021-07-26 21:24:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627334650000|2021-07-26 21:24:10|54.24|52.04|54.26|52.06|54.26|52.06|54.24|52.04|0
1627334660000|2021-07-26 21:24:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627334670000|2021-07-26 21:24:30|54.24|52.04|54.32|52.12|54.32|52.12|54.24|52.04|0
1627334680000|2021-07-26 21:24:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627334710000|2021-07-26 21:25:10|54.22|52.02|54.21|52.01|54.22|52.02|54.21|52.01|0
1627334720000|2021-07-26 21:25:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627334830000|2021-07-26 21:27:10|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1627334860000|2021-07-26 21:27:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627334870000|2021-07-26 21:27:50|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1627334880000|2021-07-26 21:28:00|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1627334920000|2021-07-26 21:28:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627335040000|2021-07-26 21:30:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1627335070000|2021-07-26 21:31:10|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627335100000|2021-07-26 21:31:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627335140000|2021-07-26 21:32:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627335150000|2021-07-26 21:32:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1627335220000|2021-07-26 21:33:40|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1627335230000|2021-07-26 21:33:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627335360000|2021-07-26 21:36:00|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1627335370000|2021-07-26 21:36:10|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1627335380000|2021-07-26 21:36:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1627335470000|2021-07-26 21:37:50|54.24|52.04|54.25|52.05|54.25|52.05|54.24|52.04|0
1627335480000|2021-07-26 21:38:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627335530000|2021-07-26 21:38:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627335540000|2021-07-26 21:39:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1627335680000|2021-07-26 21:41:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1627335700000|2021-07-26 21:41:40|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1627335750000|2021-07-26 21:42:30|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1627335760000|2021-07-26 21:42:40|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1627335780000|2021-07-26 21:43:00|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1627335790000|2021-07-26 21:43:10|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1627335800000|2021-07-26 21:43:20|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1627335810000|2021-07-26 21:43:30|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627335840000|2021-07-26 21:44:00|54.11|51.91|54.12|51.92|54.12|51.92|54.11|51.91|0
1627335880000|2021-07-26 21:44:40|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1627335930000|2021-07-26 21:45:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1627335960000|2021-07-26 21:46:00|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1627336110000|2021-07-26 21:48:30|54.15|51.95|54.13|51.93|54.15|51.95|54.13|51.93|0
1627336140000|2021-07-26 21:49:00|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1627336150000|2021-07-26 21:49:10|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1627336160000|2021-07-26 21:49:20|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1627336220000|2021-07-26 21:50:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627336230000|2021-07-26 21:50:30|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1627336250000|2021-07-26 21:50:50|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627336410000|2021-07-26 21:53:30|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1627336420000|2021-07-26 21:53:40|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627336530000|2021-07-26 21:55:30|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1627336540000|2021-07-26 21:55:40|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1627336590000|2021-07-26 21:56:30|54.02|51.82|54.05|51.85|54.05|51.85|54.02|51.82|0
1627336620000|2021-07-26 21:57:00|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1627336650000|2021-07-26 21:57:30|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1627336660000|2021-07-26 21:57:40|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1627336670000|2021-07-26 21:57:50|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1627336680000|2021-07-26 21:58:00|53.94|51.74|53.96|51.76|53.96|51.76|53.94|51.74|0
1627336690000|2021-07-26 21:58:10|53.94|51.74|53.89|51.69|53.94|51.74|53.89|51.69|0
1627336710000|2021-07-26 21:58:30|53.95|51.75|53.96|51.76|53.96|51.76|53.95|51.75|0
1627336720000|2021-07-26 21:58:40|53.97|51.77|53.95|51.75|53.97|51.77|53.95|51.75|0
1627336730000|2021-07-26 21:58:50|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1627336800000|2021-07-26 22:00:00|53.98|51.78|53.98|51.78|54.05|51.85|53.98|51.78|0
1627336810000|2021-07-26 22:00:10|54.01|51.81|54.05|51.85|54.05|51.85|54.01|51.81|0
1627336820000|2021-07-26 22:00:20|54.15|51.95|54.15|51.95|54.22|52.02|54.15|51.95|0
1627336830000|2021-07-26 22:00:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627336840000|2021-07-26 22:00:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1627336850000|2021-07-26 22:00:50|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627336860000|2021-07-26 22:01:00|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1627336870000|2021-07-26 22:01:10|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1627336890000|2021-07-26 22:01:30|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627336970000|2021-07-26 22:02:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627336980000|2021-07-26 22:03:00|54.29|52.09|54.35|52.15|54.35|52.15|54.29|52.09|0
1627336990000|2021-07-26 22:03:10|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1627337000000|2021-07-26 22:03:20|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627337040000|2021-07-26 22:04:00|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337050000|2021-07-26 22:04:10|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1627337060000|2021-07-26 22:04:20|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1627337090000|2021-07-26 22:04:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627337120000|2021-07-26 22:05:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337150000|2021-07-26 22:05:50|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1627337160000|2021-07-26 22:06:00|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627337180000|2021-07-26 22:06:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337190000|2021-07-26 22:06:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627337260000|2021-07-26 22:07:40|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1627337270000|2021-07-26 22:07:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337280000|2021-07-26 22:08:00|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627337290000|2021-07-26 22:08:10|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1627337400000|2021-07-26 22:10:00|54.39|52.19|54.42|52.22|54.42|52.22|54.39|52.19|0
1627337470000|2021-07-26 22:11:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337490000|2021-07-26 22:11:30|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1627337510000|2021-07-26 22:11:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337690000|2021-07-26 22:14:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627337700000|2021-07-26 22:15:00|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627337820000|2021-07-26 22:17:00|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627337830000|2021-07-26 22:17:10|54.35|52.15|54.35|52.15|54.41|52.21|54.35|52.15|0
1627337840000|2021-07-26 22:17:20|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627337860000|2021-07-26 22:17:40|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627337880000|2021-07-26 22:18:00|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1627337950000|2021-07-26 22:19:10|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1627338050000|2021-07-26 22:20:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627338060000|2021-07-26 22:21:00|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627338070000|2021-07-26 22:21:10|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627338130000|2021-07-26 22:22:10|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1627338230000|2021-07-26 22:23:50|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627338410000|2021-07-26 22:26:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627338450000|2021-07-26 22:27:30|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627338460000|2021-07-26 22:27:40|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627338530000|2021-07-26 22:28:50|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1627338700000|2021-07-26 22:31:40|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1627338800000|2021-07-26 22:33:20|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1627338810000|2021-07-26 22:33:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627338900000|2021-07-26 22:35:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627338930000|2021-07-26 22:35:30|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1627338950000|2021-07-26 22:35:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627339010000|2021-07-26 22:36:50|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1627339080000|2021-07-26 22:38:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627339130000|2021-07-26 22:38:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627339150000|2021-07-26 22:39:10|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627339230000|2021-07-26 22:40:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627339240000|2021-07-26 22:40:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627339340000|2021-07-26 22:42:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1627339360000|2021-07-26 22:42:40|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1627339440000|2021-07-26 22:44:00|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1627339560000|2021-07-26 22:46:00|54.46|52.26|54.4|52.2|54.46|52.26|54.4|52.2|0
1627339570000|2021-07-26 22:46:10|54.43|52.23|54.43|52.23|54.43|52.23|54.4|52.2|0
1627339580000|2021-07-26 22:46:20|54.4|52.2|54.39|52.19|54.4|52.2|54.39|52.19|0
1627339590000|2021-07-26 22:46:30|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1627339830000|2021-07-26 22:50:30|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1627339880000|2021-07-26 22:51:20|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1627340050000|2021-07-26 22:54:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1627340090000|2021-07-26 22:54:50|54.46|52.26|54.53|52.33|54.53|52.33|54.46|52.26|0
1627340130000|2021-07-26 22:55:30|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1627340380000|2021-07-26 22:59:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1627340400000|2021-07-26 23:00:00|54.25|52.05|54.25|52.05|54.32|52.12|54.25|52.05|0
1627340410000|2021-07-26 23:00:10|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1627340470000|2021-07-26 23:01:10|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1627340490000|2021-07-26 23:01:30|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1627340510000|2021-07-26 23:01:50|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1627340550000|2021-07-26 23:02:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627340630000|2021-07-26 23:03:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627340640000|2021-07-26 23:04:00|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1627340650000|2021-07-26 23:04:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627340670000|2021-07-26 23:04:30|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1627340690000|2021-07-26 23:04:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627340730000|2021-07-26 23:05:30|54.38|52.18|54.38|52.18|54.38|52.18|54.31|52.11|0
1627340750000|2021-07-26 23:05:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627340780000|2021-07-26 23:06:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1627340790000|2021-07-26 23:06:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627340890000|2021-07-26 23:08:10|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1627340920000|2021-07-26 23:08:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1627340990000|2021-07-26 23:09:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627341000000|2021-07-26 23:10:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1627341040000|2021-07-26 23:10:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1627341200000|2021-07-26 23:13:20|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1627341260000|2021-07-26 23:14:20|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1627341270000|2021-07-26 23:14:30|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1627341280000|2021-07-26 23:14:40|54.52|52.32|54.51|52.31|54.52|52.32|54.51|52.31|0
1627341340000|2021-07-26 23:15:40|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627341410000|2021-07-26 23:16:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627341500000|2021-07-26 23:18:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627341540000|2021-07-26 23:19:00|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1627341560000|2021-07-26 23:19:20|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627341740000|2021-07-26 23:22:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627341840000|2021-07-26 23:24:00|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627341900000|2021-07-26 23:25:00|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627341910000|2021-07-26 23:25:10|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1627341970000|2021-07-26 23:26:10|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627341980000|2021-07-26 23:26:20|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1627342030000|2021-07-26 23:27:10|54.4|52.2|54.37|52.17|54.44|52.24|54.37|52.17|0
1627342160000|2021-07-26 23:29:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627342180000|2021-07-26 23:29:40|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1627342210000|2021-07-26 23:30:10|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1627342220000|2021-07-26 23:30:20|54.5|52.3|54.57|52.37|54.57|52.37|54.5|52.3|0
1627342230000|2021-07-26 23:30:30|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1627342300000|2021-07-26 23:31:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1627342340000|2021-07-26 23:32:20|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1627342440000|2021-07-26 23:34:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1627342470000|2021-07-26 23:34:30|54.78|52.58|54.71|52.51|54.78|52.58|54.71|52.51|0
1627342530000|2021-07-26 23:35:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627342540000|2021-07-26 23:35:40|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1627342560000|2021-07-26 23:36:00|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1627342570000|2021-07-26 23:36:10|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1627342610000|2021-07-26 23:36:50|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1627342620000|2021-07-26 23:37:00|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1627342630000|2021-07-26 23:37:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1627342640000|2021-07-26 23:37:20|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1627342710000|2021-07-26 23:38:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627342740000|2021-07-26 23:39:00|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1627342760000|2021-07-26 23:39:20|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627342780000|2021-07-26 23:39:40|54.74|52.54|54.78|52.58|54.78|52.58|54.74|52.54|0
1627342790000|2021-07-26 23:39:50|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1627342830000|2021-07-26 23:40:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627342940000|2021-07-26 23:42:20|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627343010000|2021-07-26 23:43:30|54.74|52.54|54.7|52.5|54.74|52.54|54.7|52.5|0
1627343020000|2021-07-26 23:43:40|54.74|52.54|54.77|52.57|54.77|52.57|54.74|52.54|0
1627343070000|2021-07-26 23:44:30|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627343090000|2021-07-26 23:44:50|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627343100000|2021-07-26 23:45:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627343150000|2021-07-26 23:45:50|54.91|52.71|54.84|52.64|54.91|52.71|54.84|52.64|0
1627343160000|2021-07-26 23:46:00|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1627343170000|2021-07-26 23:46:10|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627343180000|2021-07-26 23:46:20|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1627343210000|2021-07-26 23:46:50|54.91|52.71|54.84|52.64|54.91|52.71|54.84|52.64|0
1627343230000|2021-07-26 23:47:10|54.77|52.57|54.84|52.64|54.84|52.64|54.77|52.57|0
1627343240000|2021-07-26 23:47:20|54.77|52.57|54.81|52.61|54.84|52.64|54.77|52.57|0
1627343250000|2021-07-26 23:47:30|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627343260000|2021-07-26 23:47:40|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1627343270000|2021-07-26 23:47:50|54.84|52.64|54.77|52.57|54.84|52.64|54.77|52.57|0
1627343280000|2021-07-26 23:48:00|54.84|52.64|54.77|52.57|54.84|52.64|54.77|52.57|0
1627343290000|2021-07-26 23:48:10|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343300000|2021-07-26 23:48:20|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1627343310000|2021-07-26 23:48:30|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343320000|2021-07-26 23:48:40|54.77|52.57|54.77|52.57|54.77|52.57|54.7|52.5|0
1627343330000|2021-07-26 23:48:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343400000|2021-07-26 23:50:00|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1627343410000|2021-07-26 23:50:10|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343430000|2021-07-26 23:50:30|54.77|52.57|54.77|52.57|54.77|52.57|54.74|52.54|0
1627343440000|2021-07-26 23:50:40|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343470000|2021-07-26 23:51:10|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627343520000|2021-07-26 23:52:00|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343540000|2021-07-26 23:52:20|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627343550000|2021-07-26 23:52:30|54.73|52.53|54.77|52.57|54.77|52.57|54.73|52.53|0
1627343690000|2021-07-26 23:54:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1627343700000|2021-07-26 23:55:00|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627343720000|2021-07-26 23:55:20|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627343730000|2021-07-26 23:55:30|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1627343740000|2021-07-26 23:55:40|54.84|52.64|54.87|52.67|54.87|52.67|54.84|52.64|0
1627343750000|2021-07-26 23:55:50|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1627343760000|2021-07-26 23:56:00|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1627343790000|2021-07-26 23:56:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627343800000|2021-07-26 23:56:40|54.98|52.78|54.97|52.77|54.98|52.78|54.97|52.77|0
1627343810000|2021-07-26 23:56:50|54.9|52.7|54.9|52.7|54.97|52.77|54.9|52.7|0
1627343820000|2021-07-26 23:57:00|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1627343840000|2021-07-26 23:57:20|55.04|52.84|55.04|52.84|55.04|52.84|54.97|52.77|0
1627343850000|2021-07-26 23:57:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627343880000|2021-07-26 23:58:00|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1627343910000|2021-07-26 23:58:30|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1627343940000|2021-07-26 23:59:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627343950000|2021-07-26 23:59:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627343960000|2021-07-26 23:59:20|55.08|52.88|55.11|52.91|55.11|52.91|55.08|52.88|0
1627343970000|2021-07-26 23:59:30|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627344000000|2021-07-27 00:00:00|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1627344010000|2021-07-27 00:00:10|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1627344030000|2021-07-27 00:00:30|55.25|53.05|55.25|53.05|55.25|53.05|55.18|52.98|0
1627344040000|2021-07-27 00:00:40|55.32|53.12|55.39|53.19|55.39|53.19|55.32|53.12|0
1627344050000|2021-07-27 00:00:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627344060000|2021-07-27 00:01:00|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1627344070000|2021-07-27 00:01:10|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1627344080000|2021-07-27 00:01:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627344090000|2021-07-27 00:01:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627344110000|2021-07-27 00:01:50|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627344130000|2021-07-27 00:02:10|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1627344140000|2021-07-27 00:02:20|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1627344150000|2021-07-27 00:02:30|55.32|53.12|55.39|53.19|55.39|53.19|55.32|53.12|0
1627344160000|2021-07-27 00:02:40|55.36|53.16|55.32|53.12|55.39|53.19|55.32|53.12|0
1627344170000|2021-07-27 00:02:50|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627344190000|2021-07-27 00:03:10|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1627344210000|2021-07-27 00:03:30|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1627344220000|2021-07-27 00:03:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627344230000|2021-07-27 00:03:50|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1627344240000|2021-07-27 00:04:00|55.32|53.12|55.36|53.16|55.36|53.16|55.32|53.12|0
1627344250000|2021-07-27 00:04:10|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1627344270000|2021-07-27 00:04:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627344280000|2021-07-27 00:04:40|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627344300000|2021-07-27 00:05:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627344320000|2021-07-27 00:05:20|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1627344330000|2021-07-27 00:05:30|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1627344340000|2021-07-27 00:05:40|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1627344350000|2021-07-27 00:05:50|55.01|52.81|54.97|52.77|55.01|52.81|54.97|52.77|0
1627344360000|2021-07-27 00:06:00|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1627344370000|2021-07-27 00:06:10|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627344380000|2021-07-27 00:06:20|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627344390000|2021-07-27 00:06:30|55|52.8|55|52.8|55|52.8|55|52.8|0
1627344400000|2021-07-27 00:06:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627344410000|2021-07-27 00:06:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1627344420000|2021-07-27 00:07:00|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1627344430000|2021-07-27 00:07:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627344440000|2021-07-27 00:07:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627344450000|2021-07-27 00:07:30|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1627344470000|2021-07-27 00:07:50|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627344480000|2021-07-27 00:08:00|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1627344490000|2021-07-27 00:08:10|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1627344500000|2021-07-27 00:08:20|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627344520000|2021-07-27 00:08:40|54.9|52.7|54.93|52.73|54.93|52.73|54.9|52.7|0
1627344530000|2021-07-27 00:08:50|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627344540000|2021-07-27 00:09:00|54.9|52.7|54.97|52.77|54.97|52.77|54.9|52.7|0
1627344580000|2021-07-27 00:09:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627344590000|2021-07-27 00:09:50|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627344600000|2021-07-27 00:10:00|54.9|52.7|54.97|52.77|54.97|52.77|54.9|52.7|0
1627344610000|2021-07-27 00:10:10|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1627344640000|2021-07-27 00:10:40|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1627344650000|2021-07-27 00:10:50|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1627344660000|2021-07-27 00:11:00|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1627344680000|2021-07-27 00:11:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627344690000|2021-07-27 00:11:30|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1627344700000|2021-07-27 00:11:40|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1627344710000|2021-07-27 00:11:50|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627344720000|2021-07-27 00:12:00|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1627344740000|2021-07-27 00:12:20|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627344770000|2021-07-27 00:12:50|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1627344780000|2021-07-27 00:13:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1627344790000|2021-07-27 00:13:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1627344800000|2021-07-27 00:13:20|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627344810000|2021-07-27 00:13:30|54.72|52.52|54.72|52.52|54.75|52.55|54.72|52.52|0
1627344820000|2021-07-27 00:13:40|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627344850000|2021-07-27 00:14:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1627344860000|2021-07-27 00:14:20|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627344880000|2021-07-27 00:14:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627344900000|2021-07-27 00:15:00|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627344920000|2021-07-27 00:15:20|54.93|52.73|54.82|52.62|54.93|52.73|54.82|52.62|0
1627344930000|2021-07-27 00:15:30|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1627344940000|2021-07-27 00:15:40|54.82|52.62|54.82|52.62|54.82|52.62|54.75|52.55|0
1627344950000|2021-07-27 00:15:50|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627344960000|2021-07-27 00:16:00|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627344970000|2021-07-27 00:16:10|55.07|52.87|55.1|52.9|55.1|52.9|55.07|52.87|0
1627344990000|2021-07-27 00:16:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1627345000000|2021-07-27 00:16:40|55.1|52.9|55.17|52.97|55.17|52.97|55.1|52.9|0
1627345020000|2021-07-27 00:17:00|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627345070000|2021-07-27 00:17:50|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627345080000|2021-07-27 00:18:00|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627345090000|2021-07-27 00:18:10|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1627345100000|2021-07-27 00:18:20|54.96|52.76|54.93|52.73|54.96|52.76|54.93|52.73|0
1627345110000|2021-07-27 00:18:30|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627345120000|2021-07-27 00:18:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1627345130000|2021-07-27 00:18:50|54.96|52.76|54.89|52.69|54.96|52.76|54.89|52.69|0
1627345160000|2021-07-27 00:19:20|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1627345170000|2021-07-27 00:19:30|55|52.8|54.89|52.69|55|52.8|54.89|52.69|0
1627345180000|2021-07-27 00:19:40|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627345200000|2021-07-27 00:20:00|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627345230000|2021-07-27 00:20:30|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627345240000|2021-07-27 00:20:40|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627345250000|2021-07-27 00:20:50|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1627345260000|2021-07-27 00:21:00|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627345270000|2021-07-27 00:21:10|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1627345280000|2021-07-27 00:21:20|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1627345290000|2021-07-27 00:21:30|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1627345310000|2021-07-27 00:21:50|54.99|52.79|55.03|52.83|55.03|52.83|54.96|52.76|0
1627345320000|2021-07-27 00:22:00|54.99|52.79|55.03|52.83|55.03|52.83|54.96|52.76|0
1627345350000|2021-07-27 00:22:30|55.06|52.86|55.03|52.83|55.1|52.9|55.03|52.83|0
1627345370000|2021-07-27 00:22:50|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627345380000|2021-07-27 00:23:00|55.03|52.83|55.03|52.83|55.03|52.83|54.99|52.79|0
1627345400000|2021-07-27 00:23:20|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627345410000|2021-07-27 00:23:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1627345420000|2021-07-27 00:23:40|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627345440000|2021-07-27 00:24:00|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1627345460000|2021-07-27 00:24:20|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1627345500000|2021-07-27 00:25:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1627345510000|2021-07-27 00:25:10|55.38|53.18|55.31|53.11|55.38|53.18|55.31|53.11|0
1627345520000|2021-07-27 00:25:20|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1627345530000|2021-07-27 00:25:30|55.24|53.04|55.27|53.07|55.31|53.11|55.24|53.04|0
1627345540000|2021-07-27 00:25:40|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1627345550000|2021-07-27 00:25:50|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1627345560000|2021-07-27 00:26:00|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1627345590000|2021-07-27 00:26:30|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1627345600000|2021-07-27 00:26:40|55.27|53.07|55.24|53.04|55.31|53.11|55.24|53.04|0
1627345610000|2021-07-27 00:26:50|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1627345620000|2021-07-27 00:27:00|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1627345630000|2021-07-27 00:27:10|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1627345640000|2021-07-27 00:27:20|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1627345660000|2021-07-27 00:27:40|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1627345670000|2021-07-27 00:27:50|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1627345720000|2021-07-27 00:28:40|55.16|52.96|55.16|52.96|55.23|53.03|55.16|52.96|0
1627345730000|2021-07-27 00:28:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1627345740000|2021-07-27 00:29:00|55.16|52.96|55.09|52.89|55.16|52.96|55.09|52.89|0
1627345750000|2021-07-27 00:29:10|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1627345760000|2021-07-27 00:29:20|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1627345770000|2021-07-27 00:29:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1627345790000|2021-07-27 00:29:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1627345800000|2021-07-27 00:30:00|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1627345810000|2021-07-27 00:30:10|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1627345850000|2021-07-27 00:30:50|55.23|53.03|55.23|53.03|55.23|53.03|55.16|52.96|0
1627345910000|2021-07-27 00:31:50|55.16|52.96|55.23|53.03|55.23|53.03|55.16|52.96|0
1627345920000|2021-07-27 00:32:00|55.27|53.07|55.23|53.03|55.3|53.1|55.23|53.03|0
1627345930000|2021-07-27 00:32:10|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1627345960000|2021-07-27 00:32:40|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1627345990000|2021-07-27 00:33:10|55.3|53.1|55.3|53.1|55.3|53.1|55.27|53.07|0
1627346050000|2021-07-27 00:34:10|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627346060000|2021-07-27 00:34:20|55.65|53.45|55.79|53.59|55.79|53.59|55.65|53.45|0
1627346090000|2021-07-27 00:34:50|55.65|53.45|55.62|53.42|55.65|53.45|55.62|53.42|0
1627346100000|2021-07-27 00:35:00|55.58|53.38|55.51|53.31|55.58|53.38|55.51|53.31|0
1627346110000|2021-07-27 00:35:10|55.48|53.28|55.48|53.28|55.51|53.31|55.44|53.24|0
1627346120000|2021-07-27 00:35:20|55.44|53.24|55.48|53.28|55.48|53.28|55.44|53.24|0
1627346130000|2021-07-27 00:35:30|55.44|53.24|55.44|53.24|55.48|53.28|55.44|53.24|0
1627346140000|2021-07-27 00:35:40|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1627346150000|2021-07-27 00:35:50|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1627346160000|2021-07-27 00:36:00|55.44|53.24|55.48|53.28|55.51|53.31|55.44|53.24|0
1627346170000|2021-07-27 00:36:10|55.44|53.24|55.51|53.31|55.51|53.31|55.44|53.24|0
1627346180000|2021-07-27 00:36:20|55.48|53.28|55.51|53.31|55.51|53.31|55.48|53.28|0
1627346200000|2021-07-27 00:36:40|55.58|53.38|55.58|53.38|55.58|53.38|55.55|53.35|0
1627346210000|2021-07-27 00:36:50|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1627346220000|2021-07-27 00:37:00|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627346230000|2021-07-27 00:37:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627346260000|2021-07-27 00:37:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627346270000|2021-07-27 00:37:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627346280000|2021-07-27 00:38:00|55.72|53.52|55.86|53.66|55.86|53.66|55.72|53.52|0
1627346290000|2021-07-27 00:38:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1627346310000|2021-07-27 00:38:30|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1627346320000|2021-07-27 00:38:40|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627346330000|2021-07-27 00:38:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627346340000|2021-07-27 00:39:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627346350000|2021-07-27 00:39:10|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1627346380000|2021-07-27 00:39:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627346390000|2021-07-27 00:39:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1627346400000|2021-07-27 00:40:00|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627346430000|2021-07-27 00:40:30|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1627346460000|2021-07-27 00:41:00|55.72|53.52|55.83|53.63|55.86|53.66|55.72|53.52|0
1627346470000|2021-07-27 00:41:10|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1627346480000|2021-07-27 00:41:20|56|53.8|55.93|53.73|56|53.8|55.93|53.73|0
1627346490000|2021-07-27 00:41:30|56|53.8|56|53.8|56.07|53.87|56|53.8|0
1627346500000|2021-07-27 00:41:40|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627346510000|2021-07-27 00:41:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1627346550000|2021-07-27 00:42:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627346610000|2021-07-27 00:43:30|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1627346640000|2021-07-27 00:44:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627346650000|2021-07-27 00:44:10|56|53.8|55.93|53.73|56|53.8|55.93|53.73|0
1627346660000|2021-07-27 00:44:20|56|53.8|56|53.8|56|53.8|56|53.8|0
1627346680000|2021-07-27 00:44:40|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1627346700000|2021-07-27 00:45:00|56.14|53.94|56|53.8|56.14|53.94|56|53.8|0
1627346720000|2021-07-27 00:45:20|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627346740000|2021-07-27 00:45:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1627346760000|2021-07-27 00:46:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627346770000|2021-07-27 00:46:10|55.79|53.59|55.86|53.66|55.86|53.66|55.79|53.59|0
1627346790000|2021-07-27 00:46:30|55.93|53.73|55.86|53.66|55.93|53.73|55.86|53.66|0
1627346800000|2021-07-27 00:46:40|55.79|53.59|55.72|53.52|55.79|53.59|55.72|53.52|0
1627346810000|2021-07-27 00:46:50|55.71|53.51|55.75|53.55|55.79|53.59|55.71|53.51|0
1627346820000|2021-07-27 00:47:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627346870000|2021-07-27 00:47:50|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627346880000|2021-07-27 00:48:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627346900000|2021-07-27 00:48:20|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1627346940000|2021-07-27 00:49:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627346950000|2021-07-27 00:49:10|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1627346970000|2021-07-27 00:49:30|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1627346990000|2021-07-27 00:49:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627347000000|2021-07-27 00:50:00|55.93|53.73|55.85|53.65|55.93|53.73|55.85|53.65|0
1627347020000|2021-07-27 00:50:20|55.93|53.73|55.92|53.72|55.93|53.73|55.92|53.72|0
1627347030000|2021-07-27 00:50:30|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1627347040000|2021-07-27 00:50:40|55.92|53.72|55.92|53.72|55.92|53.72|55.85|53.65|0
1627347050000|2021-07-27 00:50:50|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1627347060000|2021-07-27 00:51:00|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1627347070000|2021-07-27 00:51:10|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1627347170000|2021-07-27 00:52:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627347180000|2021-07-27 00:53:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347220000|2021-07-27 00:53:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347240000|2021-07-27 00:54:00|55.96|53.76|55.99|53.79|55.99|53.79|55.92|53.72|0
1627347290000|2021-07-27 00:54:50|56.14|53.94|56.14|53.94|56.14|53.94|56.06|53.86|0
1627347300000|2021-07-27 00:55:00|56.13|53.93|56.21|54.01|56.21|54.01|56.13|53.93|0
1627347310000|2021-07-27 00:55:10|56.17|53.97|56.21|54.01|56.21|54.01|56.13|53.93|0
1627347320000|2021-07-27 00:55:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1627347340000|2021-07-27 00:55:40|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627347350000|2021-07-27 00:55:50|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1627347360000|2021-07-27 00:56:00|56.13|53.93|55.99|53.79|56.13|53.93|55.99|53.79|0
1627347380000|2021-07-27 00:56:20|55.92|53.72|55.99|53.79|55.99|53.79|55.92|53.72|0
1627347390000|2021-07-27 00:56:30|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627347400000|2021-07-27 00:56:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347410000|2021-07-27 00:56:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347420000|2021-07-27 00:57:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347450000|2021-07-27 00:57:30|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1627347460000|2021-07-27 00:57:40|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1627347470000|2021-07-27 00:57:50|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1627347480000|2021-07-27 00:58:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347490000|2021-07-27 00:58:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627347500000|2021-07-27 00:58:20|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627347520000|2021-07-27 00:58:40|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627347540000|2021-07-27 00:59:00|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1627347550000|2021-07-27 00:59:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627347600000|2021-07-27 01:00:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347610000|2021-07-27 01:00:10|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1627347620000|2021-07-27 01:00:20|55.92|53.72|55.99|53.79|55.99|53.79|55.92|53.72|0
1627347630000|2021-07-27 01:00:30|55.92|53.72|55.96|53.76|55.96|53.76|55.92|53.72|0
1627347640000|2021-07-27 01:00:40|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627347650000|2021-07-27 01:00:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347660000|2021-07-27 01:01:00|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627347670000|2021-07-27 01:01:10|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347680000|2021-07-27 01:01:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347750000|2021-07-27 01:02:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627347760000|2021-07-27 01:02:40|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1627347770000|2021-07-27 01:02:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627347780000|2021-07-27 01:03:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347810000|2021-07-27 01:03:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627347820000|2021-07-27 01:03:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627347840000|2021-07-27 01:04:00|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1627347850000|2021-07-27 01:04:10|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1627347860000|2021-07-27 01:04:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627347870000|2021-07-27 01:04:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347890000|2021-07-27 01:04:50|55.84|53.64|55.84|53.64|55.92|53.72|55.84|53.64|0
1627347900000|2021-07-27 01:05:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627347920000|2021-07-27 01:05:20|55.91|53.71|55.99|53.79|55.99|53.79|55.91|53.71|0
1627347930000|2021-07-27 01:05:30|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627347950000|2021-07-27 01:05:50|55.99|53.79|55.91|53.71|55.99|53.79|55.91|53.71|0
1627347970000|2021-07-27 01:06:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627348000000|2021-07-27 01:06:40|55.91|53.71|55.88|53.68|55.91|53.71|55.84|53.64|0
1627348010000|2021-07-27 01:06:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627348030000|2021-07-27 01:07:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627348060000|2021-07-27 01:07:40|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1627348090000|2021-07-27 01:08:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627348110000|2021-07-27 01:08:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627348130000|2021-07-27 01:08:50|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1627348150000|2021-07-27 01:09:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627348160000|2021-07-27 01:09:20|55.81|53.61|55.95|53.75|55.95|53.75|55.81|53.61|0
1627348170000|2021-07-27 01:09:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627348210000|2021-07-27 01:10:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348220000|2021-07-27 01:10:20|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627348230000|2021-07-27 01:10:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1627348260000|2021-07-27 01:11:00|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627348270000|2021-07-27 01:11:10|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627348290000|2021-07-27 01:11:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1627348360000|2021-07-27 01:12:40|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627348370000|2021-07-27 01:12:50|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1627348380000|2021-07-27 01:13:00|56.27|54.07|56.12|53.92|56.27|54.07|56.12|53.92|0
1627348400000|2021-07-27 01:13:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627348420000|2021-07-27 01:13:40|56.16|53.96|56.19|53.99|56.19|53.99|56.12|53.92|0
1627348430000|2021-07-27 01:13:50|56.12|53.92|56.12|53.92|56.19|53.99|56.12|53.92|0
1627348440000|2021-07-27 01:14:00|56.19|53.99|56.12|53.92|56.19|53.99|56.12|53.92|0
1627348460000|2021-07-27 01:14:20|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348500000|2021-07-27 01:15:00|55.98|53.78|55.84|53.64|55.98|53.78|55.84|53.64|0
1627348510000|2021-07-27 01:15:10|55.77|53.57|55.84|53.64|55.84|53.64|55.77|53.57|0
1627348520000|2021-07-27 01:15:20|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627348530000|2021-07-27 01:15:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627348540000|2021-07-27 01:15:40|56.05|53.85|56.09|53.89|56.12|53.92|56.05|53.85|0
1627348550000|2021-07-27 01:15:50|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1627348560000|2021-07-27 01:16:00|56.12|53.92|56.12|53.92|56.19|53.99|56.12|53.92|0
1627348570000|2021-07-27 01:16:10|56.19|53.99|56.19|53.99|56.19|53.99|56.16|53.96|0
1627348580000|2021-07-27 01:16:20|56.16|53.96|56.19|53.99|56.19|53.99|56.12|53.92|0
1627348590000|2021-07-27 01:16:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627348610000|2021-07-27 01:16:50|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627348620000|2021-07-27 01:17:00|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1627348630000|2021-07-27 01:17:10|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627348640000|2021-07-27 01:17:20|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348650000|2021-07-27 01:17:30|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1627348660000|2021-07-27 01:17:40|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1627348670000|2021-07-27 01:17:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627348680000|2021-07-27 01:18:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348690000|2021-07-27 01:18:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627348740000|2021-07-27 01:19:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348750000|2021-07-27 01:19:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627348780000|2021-07-27 01:19:40|55.91|53.71|55.91|53.71|55.94|53.74|55.91|53.71|0
1627348790000|2021-07-27 01:19:50|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1627348800000|2021-07-27 01:20:00|55.94|53.74|55.83|53.63|55.98|53.78|55.83|53.63|0
1627348830000|2021-07-27 01:20:30|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1627348840000|2021-07-27 01:20:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627348860000|2021-07-27 01:21:00|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1627348870000|2021-07-27 01:21:10|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1627348880000|2021-07-27 01:21:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627348920000|2021-07-27 01:22:00|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1627348930000|2021-07-27 01:22:10|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1627348950000|2021-07-27 01:22:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627348960000|2021-07-27 01:22:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627348970000|2021-07-27 01:22:50|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1627348990000|2021-07-27 01:23:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627349000000|2021-07-27 01:23:20|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1627349040000|2021-07-27 01:24:00|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1627349050000|2021-07-27 01:24:10|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1627349060000|2021-07-27 01:24:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627349070000|2021-07-27 01:24:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627349080000|2021-07-27 01:24:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627349090000|2021-07-27 01:24:50|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627349100000|2021-07-27 01:25:00|55.62|53.42|55.62|53.42|55.69|53.49|55.62|53.42|0
1627349110000|2021-07-27 01:25:10|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1627349130000|2021-07-27 01:25:30|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627349150000|2021-07-27 01:25:50|55.76|53.56|55.73|53.53|55.76|53.56|55.69|53.49|0
1627349160000|2021-07-27 01:26:00|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1627349170000|2021-07-27 01:26:10|55.69|53.49|55.69|53.49|55.76|53.56|55.69|53.49|0
1627349180000|2021-07-27 01:26:20|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1627349200000|2021-07-27 01:26:40|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1627349210000|2021-07-27 01:26:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627349220000|2021-07-27 01:27:00|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1627349230000|2021-07-27 01:27:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627349240000|2021-07-27 01:27:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627349250000|2021-07-27 01:27:30|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1627349310000|2021-07-27 01:28:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627349340000|2021-07-27 01:29:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627349350000|2021-07-27 01:29:10|55.62|53.42|55.69|53.49|55.69|53.49|55.62|53.42|0
1627349360000|2021-07-27 01:29:20|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627349370000|2021-07-27 01:29:30|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1627349380000|2021-07-27 01:29:40|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627349390000|2021-07-27 01:29:50|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627349400000|2021-07-27 01:30:00|55.47|53.27|55.54|53.34|55.54|53.34|55.4|53.2|0
1627349410000|2021-07-27 01:30:10|55.62|53.42|55.62|53.42|55.65|53.45|55.62|53.42|0
1627349420000|2021-07-27 01:30:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627349430000|2021-07-27 01:30:30|55.62|53.42|55.61|53.41|55.62|53.42|55.61|53.41|0
1627349440000|2021-07-27 01:30:40|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1627349450000|2021-07-27 01:30:50|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1627349460000|2021-07-27 01:31:00|55.51|53.31|55.54|53.34|55.54|53.34|55.51|53.31|0
1627349470000|2021-07-27 01:31:10|55.51|53.31|55.54|53.34|55.54|53.34|55.51|53.31|0
1627349480000|2021-07-27 01:31:20|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1627349490000|2021-07-27 01:31:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627349500000|2021-07-27 01:31:40|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1627349510000|2021-07-27 01:31:50|55.47|53.27|55.44|53.24|55.47|53.27|55.4|53.2|0
1627349520000|2021-07-27 01:32:00|55.47|53.27|55.4|53.2|55.47|53.27|55.4|53.2|0
1627349530000|2021-07-27 01:32:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627349540000|2021-07-27 01:32:20|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627349550000|2021-07-27 01:32:30|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627349560000|2021-07-27 01:32:40|55.54|53.34|55.54|53.34|55.54|53.34|55.47|53.27|0
1627349580000|2021-07-27 01:33:00|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1627349590000|2021-07-27 01:33:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627349600000|2021-07-27 01:33:20|55.54|53.34|55.54|53.34|55.61|53.41|55.54|53.34|0
1627349610000|2021-07-27 01:33:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627349630000|2021-07-27 01:33:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627349640000|2021-07-27 01:34:00|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627349650000|2021-07-27 01:34:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627349680000|2021-07-27 01:34:40|55.9|53.7|56|53.8|56|53.8|55.9|53.7|0
1627349690000|2021-07-27 01:34:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627349700000|2021-07-27 01:35:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627349710000|2021-07-27 01:35:10|55.89|53.69|55.97|53.77|55.97|53.77|55.89|53.69|0
1627349720000|2021-07-27 01:35:20|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627349730000|2021-07-27 01:35:30|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1627349740000|2021-07-27 01:35:40|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627349750000|2021-07-27 01:35:50|55.82|53.62|55.82|53.62|55.86|53.66|55.82|53.62|0
1627349760000|2021-07-27 01:36:00|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1627349770000|2021-07-27 01:36:10|55.93|53.73|55.97|53.77|55.97|53.77|55.89|53.69|0
1627349780000|2021-07-27 01:36:20|55.93|53.73|55.89|53.69|55.93|53.73|55.89|53.69|0
1627349790000|2021-07-27 01:36:30|55.86|53.66|55.75|53.55|55.86|53.66|55.75|53.55|0
1627349800000|2021-07-27 01:36:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627349810000|2021-07-27 01:36:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627349820000|2021-07-27 01:37:00|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1627349840000|2021-07-27 01:37:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627349850000|2021-07-27 01:37:30|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627349870000|2021-07-27 01:37:50|55.61|53.41|55.58|53.38|55.61|53.41|55.54|53.34|0
1627349880000|2021-07-27 01:38:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627349900000|2021-07-27 01:38:20|55.47|53.27|55.51|53.31|55.51|53.31|55.47|53.27|0
1627349910000|2021-07-27 01:38:30|55.47|53.27|55.47|53.27|55.47|53.27|55.4|53.2|0
1627349920000|2021-07-27 01:38:40|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627349940000|2021-07-27 01:39:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627349950000|2021-07-27 01:39:10|55.4|53.2|55.54|53.34|55.54|53.34|55.4|53.2|0
1627349960000|2021-07-27 01:39:20|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1627349970000|2021-07-27 01:39:30|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1627349980000|2021-07-27 01:39:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627349990000|2021-07-27 01:39:50|55.75|53.55|55.65|53.45|55.75|53.55|55.65|53.45|0
1627350000000|2021-07-27 01:40:00|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1627350010000|2021-07-27 01:40:10|55.57|53.37|55.54|53.34|55.61|53.41|55.54|53.34|0
1627350020000|2021-07-27 01:40:20|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1627350040000|2021-07-27 01:40:40|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1627350050000|2021-07-27 01:40:50|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627350060000|2021-07-27 01:41:00|55.4|53.2|55.47|53.27|55.47|53.27|55.4|53.2|0
1627350070000|2021-07-27 01:41:10|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627350080000|2021-07-27 01:41:20|55.5|53.3|55.5|53.3|55.54|53.34|55.5|53.3|0
1627350090000|2021-07-27 01:41:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627350100000|2021-07-27 01:41:40|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627350110000|2021-07-27 01:41:50|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627350120000|2021-07-27 01:42:00|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627350140000|2021-07-27 01:42:20|55.47|53.27|55.4|53.2|55.47|53.27|55.4|53.2|0
1627350150000|2021-07-27 01:42:30|55.47|53.27|55.47|53.27|55.47|53.27|55.4|53.2|0
1627350170000|2021-07-27 01:42:50|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627350190000|2021-07-27 01:43:10|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1627350200000|2021-07-27 01:43:20|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627350220000|2021-07-27 01:43:40|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627350260000|2021-07-27 01:44:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1627350270000|2021-07-27 01:44:30|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1627350280000|2021-07-27 01:44:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627350290000|2021-07-27 01:44:50|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1627350300000|2021-07-27 01:45:00|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1627350310000|2021-07-27 01:45:10|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1627350320000|2021-07-27 01:45:20|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1627350340000|2021-07-27 01:45:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627350350000|2021-07-27 01:45:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627350360000|2021-07-27 01:46:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627350370000|2021-07-27 01:46:10|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627350390000|2021-07-27 01:46:30|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1627350400000|2021-07-27 01:46:40|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1627350410000|2021-07-27 01:46:50|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627350420000|2021-07-27 01:47:00|55.85|53.65|55.89|53.69|55.89|53.69|55.82|53.62|0
1627350430000|2021-07-27 01:47:10|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1627350440000|2021-07-27 01:47:20|55.82|53.62|55.82|53.62|55.89|53.69|55.82|53.62|0
1627350450000|2021-07-27 01:47:30|55.78|53.58|55.78|53.58|55.82|53.62|55.78|53.58|0
1627350460000|2021-07-27 01:47:40|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1627350480000|2021-07-27 01:48:00|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627350500000|2021-07-27 01:48:20|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627350510000|2021-07-27 01:48:30|55.85|53.65|55.82|53.62|55.89|53.69|55.82|53.62|0
1627350520000|2021-07-27 01:48:40|55.85|53.65|55.89|53.69|55.89|53.69|55.85|53.65|0
1627350540000|2021-07-27 01:49:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627350550000|2021-07-27 01:49:10|55.89|53.69|55.81|53.61|55.89|53.69|55.81|53.61|0
1627350560000|2021-07-27 01:49:20|55.89|53.69|55.85|53.65|55.89|53.69|55.81|53.61|0
1627350570000|2021-07-27 01:49:30|55.89|53.69|55.81|53.61|55.89|53.69|55.81|53.61|0
1627350590000|2021-07-27 01:49:50|55.89|53.69|55.81|53.61|55.89|53.69|55.81|53.61|0
1627350600000|2021-07-27 01:50:00|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350610000|2021-07-27 01:50:10|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1627350630000|2021-07-27 01:50:30|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1627350640000|2021-07-27 01:50:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1627350650000|2021-07-27 01:50:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1627350660000|2021-07-27 01:51:00|55.6|53.4|55.53|53.33|55.6|53.4|55.53|53.33|0
1627350670000|2021-07-27 01:51:10|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1627350680000|2021-07-27 01:51:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350690000|2021-07-27 01:51:30|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1627350700000|2021-07-27 01:51:40|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1627350710000|2021-07-27 01:51:50|55.71|53.51|55.74|53.54|55.74|53.54|55.67|53.47|0
1627350720000|2021-07-27 01:52:00|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1627350730000|2021-07-27 01:52:10|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350740000|2021-07-27 01:52:20|55.71|53.51|55.74|53.54|55.74|53.54|55.67|53.47|0
1627350750000|2021-07-27 01:52:30|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350770000|2021-07-27 01:52:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350780000|2021-07-27 01:53:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627350800000|2021-07-27 01:53:20|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1627350810000|2021-07-27 01:53:30|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1627350820000|2021-07-27 01:53:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350830000|2021-07-27 01:53:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350870000|2021-07-27 01:54:30|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1627350880000|2021-07-27 01:54:40|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1627350900000|2021-07-27 01:55:00|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1627350910000|2021-07-27 01:55:10|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350920000|2021-07-27 01:55:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350930000|2021-07-27 01:55:30|55.67|53.47|55.71|53.51|55.74|53.54|55.67|53.47|0
1627350940000|2021-07-27 01:55:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350960000|2021-07-27 01:56:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350970000|2021-07-27 01:56:10|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627350980000|2021-07-27 01:56:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627350990000|2021-07-27 01:56:30|55.71|53.51|55.7|53.5|55.71|53.51|55.67|53.47|0
1627351000000|2021-07-27 01:56:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627351010000|2021-07-27 01:56:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627351030000|2021-07-27 01:57:10|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1627351040000|2021-07-27 01:57:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627351050000|2021-07-27 01:57:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627351060000|2021-07-27 01:57:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627351070000|2021-07-27 01:57:50|55.88|53.68|55.88|53.68|55.92|53.72|55.88|53.68|0
1627351080000|2021-07-27 01:58:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627351090000|2021-07-27 01:58:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627351110000|2021-07-27 01:58:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627351120000|2021-07-27 01:58:40|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627351140000|2021-07-27 01:59:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627351160000|2021-07-27 01:59:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627351180000|2021-07-27 01:59:40|56.02|53.82|55.95|53.75|56.02|53.82|55.95|53.75|0
1627351190000|2021-07-27 01:59:50|56.02|53.82|55.99|53.79|56.02|53.82|55.99|53.79|0
1627351200000|2021-07-27 02:00:00|55.95|53.75|55.81|53.61|55.95|53.75|55.81|53.61|0
1627351210000|2021-07-27 02:00:10|55.74|53.54|55.74|53.54|55.81|53.61|55.74|53.54|0
1627351220000|2021-07-27 02:00:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627351230000|2021-07-27 02:00:30|55.59|53.39|55.59|53.39|55.67|53.47|55.59|53.39|0
1627351240000|2021-07-27 02:00:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627351250000|2021-07-27 02:00:50|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1627351290000|2021-07-27 02:01:30|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1627351300000|2021-07-27 02:01:40|55.7|53.5|55.74|53.54|55.74|53.54|55.66|53.46|0
1627351310000|2021-07-27 02:01:50|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1627351330000|2021-07-27 02:02:10|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627351340000|2021-07-27 02:02:20|55.77|53.57|55.74|53.54|55.81|53.61|55.74|53.54|0
1627351350000|2021-07-27 02:02:30|55.81|53.61|55.73|53.53|55.81|53.61|55.73|53.53|0
1627351360000|2021-07-27 02:02:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627351370000|2021-07-27 02:02:50|55.73|53.53|55.81|53.61|55.81|53.61|55.73|53.53|0
1627351380000|2021-07-27 02:03:00|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1627351390000|2021-07-27 02:03:10|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1627351400000|2021-07-27 02:03:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627351410000|2021-07-27 02:03:30|55.73|53.53|55.73|53.53|55.73|53.53|55.7|53.5|0
1627351420000|2021-07-27 02:03:40|55.66|53.46|55.73|53.53|55.73|53.53|55.66|53.46|0
1627351430000|2021-07-27 02:03:50|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1627351440000|2021-07-27 02:04:00|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1627351450000|2021-07-27 02:04:10|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1627351460000|2021-07-27 02:04:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1627351480000|2021-07-27 02:04:40|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1627351510000|2021-07-27 02:05:10|55.66|53.46|55.66|53.46|55.73|53.53|55.66|53.46|0
1627351520000|2021-07-27 02:05:20|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1627351550000|2021-07-27 02:05:50|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1627351590000|2021-07-27 02:06:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627351600000|2021-07-27 02:06:40|55.73|53.53|55.73|53.53|55.73|53.53|55.66|53.46|0
1627351610000|2021-07-27 02:06:50|55.8|53.6|55.77|53.57|55.8|53.6|55.77|53.57|0
1627351620000|2021-07-27 02:07:00|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1627351630000|2021-07-27 02:07:10|55.77|53.57|55.77|53.57|55.77|53.57|55.73|53.53|0
1627351640000|2021-07-27 02:07:20|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1627351650000|2021-07-27 02:07:30|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1627351680000|2021-07-27 02:08:00|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1627351690000|2021-07-27 02:08:10|55.84|53.64|55.8|53.6|55.87|53.67|55.8|53.6|0
1627351720000|2021-07-27 02:08:40|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627351730000|2021-07-27 02:08:50|55.84|53.64|55.87|53.67|55.87|53.67|55.84|53.64|0
1627351740000|2021-07-27 02:09:00|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627351780000|2021-07-27 02:09:40|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627351790000|2021-07-27 02:09:50|55.84|53.64|55.87|53.67|55.87|53.67|55.84|53.64|0
1627351830000|2021-07-27 02:10:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627351840000|2021-07-27 02:10:40|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1627351850000|2021-07-27 02:10:50|55.8|53.6|55.87|53.67|55.87|53.67|55.8|53.6|0
1627351860000|2021-07-27 02:11:00|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627351870000|2021-07-27 02:11:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627351880000|2021-07-27 02:11:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627351890000|2021-07-27 02:11:30|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1627351910000|2021-07-27 02:11:50|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1627351920000|2021-07-27 02:12:00|55.84|53.64|55.84|53.64|55.84|53.64|55.8|53.6|0
1627351930000|2021-07-27 02:12:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627351950000|2021-07-27 02:12:30|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627351960000|2021-07-27 02:12:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627351970000|2021-07-27 02:12:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627351980000|2021-07-27 02:13:00|55.8|53.6|55.8|53.6|55.87|53.67|55.8|53.6|0
1627351990000|2021-07-27 02:13:10|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1627352000000|2021-07-27 02:13:20|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1627352010000|2021-07-27 02:13:30|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1627352020000|2021-07-27 02:13:40|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1627352030000|2021-07-27 02:13:50|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1627352040000|2021-07-27 02:14:00|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627352050000|2021-07-27 02:14:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1627352090000|2021-07-27 02:14:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627352100000|2021-07-27 02:15:00|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627352130000|2021-07-27 02:15:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627352140000|2021-07-27 02:15:40|55.98|53.78|55.94|53.74|56.01|53.81|55.94|53.74|0
1627352150000|2021-07-27 02:15:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627352160000|2021-07-27 02:16:00|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627352170000|2021-07-27 02:16:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352190000|2021-07-27 02:16:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627352220000|2021-07-27 02:17:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352240000|2021-07-27 02:17:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627352250000|2021-07-27 02:17:30|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352260000|2021-07-27 02:17:40|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1627352270000|2021-07-27 02:17:50|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1627352300000|2021-07-27 02:18:20|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1627352310000|2021-07-27 02:18:30|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352320000|2021-07-27 02:18:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627352340000|2021-07-27 02:19:00|56.12|53.92|56.08|53.88|56.15|53.95|56.08|53.88|0
1627352350000|2021-07-27 02:19:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352370000|2021-07-27 02:19:30|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1627352380000|2021-07-27 02:19:40|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1627352420000|2021-07-27 02:20:20|56.15|53.95|56.15|53.95|56.15|53.95|56.08|53.88|0
1627352480000|2021-07-27 02:21:20|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1627352510000|2021-07-27 02:21:50|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627352520000|2021-07-27 02:22:00|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1627352530000|2021-07-27 02:22:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627352580000|2021-07-27 02:23:00|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627352630000|2021-07-27 02:23:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627352650000|2021-07-27 02:24:10|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627352660000|2021-07-27 02:24:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627352670000|2021-07-27 02:24:30|56.4|54.2|56.43|54.23|56.43|54.23|56.4|54.2|0
1627352680000|2021-07-27 02:24:40|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627352700000|2021-07-27 02:25:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627352730000|2021-07-27 02:25:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627352740000|2021-07-27 02:25:40|56.4|54.2|56.43|54.23|56.43|54.23|56.4|54.2|0
1627352760000|2021-07-27 02:26:00|56.5|54.3|56.5|54.3|56.57|54.37|56.5|54.3|0
1627352780000|2021-07-27 02:26:20|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1627352790000|2021-07-27 02:26:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627352800000|2021-07-27 02:26:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627352810000|2021-07-27 02:26:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627352820000|2021-07-27 02:27:00|56.54|54.34|56.57|54.37|56.57|54.37|56.54|54.34|0
1627352830000|2021-07-27 02:27:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627352840000|2021-07-27 02:27:20|56.54|54.34|56.57|54.37|56.57|54.37|56.54|54.34|0
1627352850000|2021-07-27 02:27:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1627352870000|2021-07-27 02:27:50|56.72|54.52|56.68|54.48|56.72|54.52|56.68|54.48|0
1627352880000|2021-07-27 02:28:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1627352890000|2021-07-27 02:28:10|56.72|54.52|56.64|54.44|56.72|54.52|56.64|54.44|0
1627352930000|2021-07-27 02:28:50|56.68|54.48|56.64|54.44|56.68|54.48|56.64|54.44|0
1627352940000|2021-07-27 02:29:00|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627352950000|2021-07-27 02:29:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1627352960000|2021-07-27 02:29:20|56.71|54.51|56.64|54.44|56.71|54.51|56.57|54.37|0
1627352980000|2021-07-27 02:29:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1627353000000|2021-07-27 02:30:00|56.79|54.59|56.57|54.37|56.79|54.59|56.57|54.37|0
1627353010000|2021-07-27 02:30:10|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1627353020000|2021-07-27 02:30:20|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1627353030000|2021-07-27 02:30:30|56.46|54.26|56.43|54.23|56.5|54.3|56.43|54.23|0
1627353040000|2021-07-27 02:30:40|56.5|54.3|56.36|54.16|56.5|54.3|56.36|54.16|0
1627353050000|2021-07-27 02:30:50|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1627353060000|2021-07-27 02:31:00|56.43|54.23|56.43|54.23|56.5|54.3|56.43|54.23|0
1627353070000|2021-07-27 02:31:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627353080000|2021-07-27 02:31:20|56.43|54.23|56.57|54.37|56.57|54.37|56.43|54.23|0
1627353090000|2021-07-27 02:31:30|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1627353100000|2021-07-27 02:31:40|56.5|54.3|56.5|54.3|56.57|54.37|56.5|54.3|0
1627353110000|2021-07-27 02:31:50|56.57|54.37|56.57|54.37|56.64|54.44|56.57|54.37|0
1627353120000|2021-07-27 02:32:00|56.61|54.41|56.61|54.41|56.61|54.41|56.57|54.37|0
1627353130000|2021-07-27 02:32:10|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1627353140000|2021-07-27 02:32:20|56.53|54.33|56.5|54.3|56.53|54.33|56.5|54.3|0
1627353150000|2021-07-27 02:32:30|56.46|54.26|56.46|54.26|56.46|54.26|56.43|54.23|0
1627353160000|2021-07-27 02:32:40|56.43|54.23|56.35|54.15|56.43|54.23|56.35|54.15|0
1627353170000|2021-07-27 02:32:50|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1627353180000|2021-07-27 02:33:00|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1627353200000|2021-07-27 02:33:20|56.32|54.12|56.35|54.15|56.35|54.15|56.28|54.08|0
1627353210000|2021-07-27 02:33:30|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1627353230000|2021-07-27 02:33:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627353240000|2021-07-27 02:34:00|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627353250000|2021-07-27 02:34:10|56.28|54.08|56.28|54.08|56.35|54.15|56.28|54.08|0
1627353310000|2021-07-27 02:35:10|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1627353320000|2021-07-27 02:35:20|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1627353330000|2021-07-27 02:35:30|56.25|54.05|56.21|54.01|56.25|54.05|56.21|54.01|0
1627353340000|2021-07-27 02:35:40|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1627353350000|2021-07-27 02:35:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627353360000|2021-07-27 02:36:00|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1627353370000|2021-07-27 02:36:10|56.03|53.83|56.14|53.94|56.14|53.94|56.03|53.83|0
1627353390000|2021-07-27 02:36:30|56.07|53.87|56.14|53.94|56.14|53.94|56.07|53.87|0
1627353410000|2021-07-27 02:36:50|56.21|54.01|56.14|53.94|56.21|54.01|56.14|53.94|0
1627353430000|2021-07-27 02:37:10|56.17|53.97|56.21|54.01|56.28|54.08|56.17|53.97|0
1627353440000|2021-07-27 02:37:20|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1627353460000|2021-07-27 02:37:40|56.25|54.05|56.21|54.01|56.25|54.05|56.21|54.01|0
1627353480000|2021-07-27 02:38:00|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627353490000|2021-07-27 02:38:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627353510000|2021-07-27 02:38:30|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627353520000|2021-07-27 02:38:40|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627353540000|2021-07-27 02:39:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627353550000|2021-07-27 02:39:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627353560000|2021-07-27 02:39:20|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627353590000|2021-07-27 02:39:50|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1627353600000|2021-07-27 02:40:00|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627353610000|2021-07-27 02:40:10|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1627353620000|2021-07-27 02:40:20|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627353630000|2021-07-27 02:40:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627353650000|2021-07-27 02:40:50|55.99|53.79|55.99|53.79|56.06|53.86|55.99|53.79|0
1627353660000|2021-07-27 02:41:00|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627353700000|2021-07-27 02:41:40|56.03|53.83|56.06|53.86|56.06|53.86|55.99|53.79|0
1627353710000|2021-07-27 02:41:50|56.03|53.83|55.99|53.79|56.06|53.86|55.99|53.79|0
1627353730000|2021-07-27 02:42:10|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627353750000|2021-07-27 02:42:30|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1627353760000|2021-07-27 02:42:40|56.1|53.9|56.06|53.86|56.1|53.9|56.06|53.86|0
1627353770000|2021-07-27 02:42:50|56.13|53.93|56.13|53.93|56.13|53.93|56.06|53.86|0
1627353810000|2021-07-27 02:43:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627353820000|2021-07-27 02:43:40|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1627353830000|2021-07-27 02:43:50|56.1|53.9|56.06|53.86|56.13|53.93|56.06|53.86|0
1627353840000|2021-07-27 02:44:00|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627353850000|2021-07-27 02:44:10|56.06|53.86|55.99|53.79|56.06|53.86|55.99|53.79|0
1627353880000|2021-07-27 02:44:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627353890000|2021-07-27 02:44:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627353900000|2021-07-27 02:45:00|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1627353910000|2021-07-27 02:45:10|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1627353920000|2021-07-27 02:45:20|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1627353930000|2021-07-27 02:45:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627353940000|2021-07-27 02:45:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627353950000|2021-07-27 02:45:50|55.78|53.58|55.78|53.58|55.85|53.65|55.78|53.58|0
1627353960000|2021-07-27 02:46:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627353990000|2021-07-27 02:46:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627354000000|2021-07-27 02:46:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627354020000|2021-07-27 02:47:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627354040000|2021-07-27 02:47:20|55.7|53.5|55.74|53.54|55.78|53.58|55.7|53.5|0
1627354050000|2021-07-27 02:47:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354070000|2021-07-27 02:47:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627354080000|2021-07-27 02:48:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627354090000|2021-07-27 02:48:10|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1627354100000|2021-07-27 02:48:20|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1627354110000|2021-07-27 02:48:30|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1627354120000|2021-07-27 02:48:40|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1627354140000|2021-07-27 02:49:00|55.63|53.43|55.63|53.43|55.63|53.43|55.56|53.36|0
1627354160000|2021-07-27 02:49:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354190000|2021-07-27 02:49:50|55.67|53.47|55.7|53.5|55.7|53.5|55.63|53.43|0
1627354200000|2021-07-27 02:50:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627354210000|2021-07-27 02:50:10|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1627354220000|2021-07-27 02:50:20|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1627354230000|2021-07-27 02:50:30|55.63|53.43|55.7|53.5|55.7|53.5|55.63|53.43|0
1627354240000|2021-07-27 02:50:40|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1627354250000|2021-07-27 02:50:50|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1627354260000|2021-07-27 02:51:00|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1627354270000|2021-07-27 02:51:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354280000|2021-07-27 02:51:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354290000|2021-07-27 02:51:30|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1627354300000|2021-07-27 02:51:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354320000|2021-07-27 02:52:00|55.81|53.61|55.7|53.5|55.81|53.61|55.7|53.5|0
1627354330000|2021-07-27 02:52:10|55.77|53.57|55.84|53.64|55.84|53.64|55.77|53.57|0
1627354340000|2021-07-27 02:52:20|55.91|53.71|55.91|53.71|55.91|53.71|55.84|53.64|0
1627354350000|2021-07-27 02:52:30|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1627354360000|2021-07-27 02:52:40|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1627354370000|2021-07-27 02:52:50|55.84|53.64|55.84|53.64|55.91|53.71|55.84|53.64|0
1627354380000|2021-07-27 02:53:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354390000|2021-07-27 02:53:10|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1627354400000|2021-07-27 02:53:20|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1627354440000|2021-07-27 02:54:00|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1627354450000|2021-07-27 02:54:10|55.84|53.64|55.84|53.64|55.84|53.64|55.77|53.57|0
1627354460000|2021-07-27 02:54:20|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627354470000|2021-07-27 02:54:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627354480000|2021-07-27 02:54:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354500000|2021-07-27 02:55:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354520000|2021-07-27 02:55:20|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627354540000|2021-07-27 02:55:40|55.67|53.47|55.7|53.5|55.7|53.5|55.67|53.47|0
1627354550000|2021-07-27 02:55:50|55.67|53.47|55.67|53.47|55.7|53.5|55.67|53.47|0
1627354560000|2021-07-27 02:56:00|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1627354570000|2021-07-27 02:56:10|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1627354600000|2021-07-27 02:56:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354630000|2021-07-27 02:57:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354650000|2021-07-27 02:57:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354680000|2021-07-27 02:58:00|55.73|53.53|55.73|53.53|55.73|53.53|55.7|53.5|0
1627354690000|2021-07-27 02:58:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354700000|2021-07-27 02:58:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627354710000|2021-07-27 02:58:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354720000|2021-07-27 02:58:40|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1627354740000|2021-07-27 02:59:00|55.63|53.43|55.77|53.57|55.77|53.57|55.63|53.43|0
1627354750000|2021-07-27 02:59:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354770000|2021-07-27 02:59:30|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1627354790000|2021-07-27 02:59:50|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1627354800000|2021-07-27 03:00:00|55.56|53.36|55.63|53.43|55.63|53.43|55.56|53.36|0
1627354810000|2021-07-27 03:00:10|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1627354820000|2021-07-27 03:00:20|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627354830000|2021-07-27 03:00:30|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1627354840000|2021-07-27 03:00:40|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1627354860000|2021-07-27 03:01:00|55.62|53.42|55.55|53.35|55.62|53.42|55.55|53.35|0
1627354870000|2021-07-27 03:01:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627354900000|2021-07-27 03:01:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627354910000|2021-07-27 03:01:50|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627354950000|2021-07-27 03:02:30|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1627354960000|2021-07-27 03:02:40|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1627354970000|2021-07-27 03:02:50|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1627354980000|2021-07-27 03:03:00|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627355040000|2021-07-27 03:04:00|55.66|53.46|55.62|53.42|55.69|53.49|55.62|53.42|0
1627355050000|2021-07-27 03:04:10|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627355070000|2021-07-27 03:04:30|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1627355080000|2021-07-27 03:04:40|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1627355090000|2021-07-27 03:04:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355100000|2021-07-27 03:05:00|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1627355110000|2021-07-27 03:05:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355140000|2021-07-27 03:05:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355150000|2021-07-27 03:05:50|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1627355170000|2021-07-27 03:06:10|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1627355190000|2021-07-27 03:06:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355200000|2021-07-27 03:06:40|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1627355210000|2021-07-27 03:06:50|55.8|53.6|55.8|53.6|55.83|53.63|55.8|53.6|0
1627355220000|2021-07-27 03:07:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355230000|2021-07-27 03:07:10|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1627355240000|2021-07-27 03:07:20|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1627355250000|2021-07-27 03:07:30|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627355260000|2021-07-27 03:07:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355290000|2021-07-27 03:08:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355300000|2021-07-27 03:08:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355310000|2021-07-27 03:08:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627355340000|2021-07-27 03:09:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627355350000|2021-07-27 03:09:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627355370000|2021-07-27 03:09:30|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1627355380000|2021-07-27 03:09:40|55.9|53.7|55.87|53.67|55.9|53.7|55.87|53.67|0
1627355390000|2021-07-27 03:09:50|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1627355400000|2021-07-27 03:10:00|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355420000|2021-07-27 03:10:20|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1627355460000|2021-07-27 03:11:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627355470000|2021-07-27 03:11:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355480000|2021-07-27 03:11:20|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1627355490000|2021-07-27 03:11:30|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1627355500000|2021-07-27 03:11:40|55.8|53.6|55.76|53.56|55.8|53.6|55.76|53.56|0
1627355510000|2021-07-27 03:11:50|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1627355520000|2021-07-27 03:12:00|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1627355530000|2021-07-27 03:12:10|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1627355610000|2021-07-27 03:13:30|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1627355620000|2021-07-27 03:13:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355630000|2021-07-27 03:13:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627355640000|2021-07-27 03:14:00|55.87|53.67|55.83|53.63|55.9|53.7|55.83|53.63|0
1627355650000|2021-07-27 03:14:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355680000|2021-07-27 03:14:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355690000|2021-07-27 03:14:50|55.76|53.56|55.76|53.56|55.83|53.63|55.76|53.56|0
1627355700000|2021-07-27 03:15:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355710000|2021-07-27 03:15:10|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1627355720000|2021-07-27 03:15:20|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1627355730000|2021-07-27 03:15:30|55.9|53.7|55.9|53.7|55.9|53.7|55.86|53.66|0
1627355770000|2021-07-27 03:16:10|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1627355780000|2021-07-27 03:16:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627355790000|2021-07-27 03:16:30|55.76|53.56|55.76|53.56|55.79|53.59|55.76|53.56|0
1627355820000|2021-07-27 03:17:00|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627355870000|2021-07-27 03:17:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627355880000|2021-07-27 03:18:00|55.68|53.48|55.75|53.55|55.76|53.56|55.68|53.48|0
1627355910000|2021-07-27 03:18:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627355920000|2021-07-27 03:18:40|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1627355930000|2021-07-27 03:18:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627355960000|2021-07-27 03:19:20|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1627355970000|2021-07-27 03:19:30|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1627355980000|2021-07-27 03:19:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627355990000|2021-07-27 03:19:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627356000000|2021-07-27 03:20:00|55.97|53.77|56.18|53.98|56.18|53.98|55.97|53.77|0
1627356010000|2021-07-27 03:20:10|56.25|54.05|56.11|53.91|56.25|54.05|56.11|53.91|0
1627356020000|2021-07-27 03:20:20|56.04|53.84|55.97|53.77|56.04|53.84|55.97|53.77|0
1627356040000|2021-07-27 03:20:40|55.9|53.7|55.89|53.69|55.9|53.7|55.89|53.69|0
1627356050000|2021-07-27 03:20:50|55.93|53.73|55.97|53.77|55.97|53.77|55.89|53.69|0
1627356070000|2021-07-27 03:21:10|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627356080000|2021-07-27 03:21:20|56.11|53.91|56.18|53.98|56.18|53.98|56.11|53.91|0
1627356100000|2021-07-27 03:21:40|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1627356110000|2021-07-27 03:21:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627356120000|2021-07-27 03:22:00|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1627356130000|2021-07-27 03:22:10|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1627356140000|2021-07-27 03:22:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627356160000|2021-07-27 03:22:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627356170000|2021-07-27 03:22:50|56.21|54.01|56.32|54.12|56.32|54.12|56.21|54.01|0
1627356180000|2021-07-27 03:23:00|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1627356190000|2021-07-27 03:23:10|56.25|54.05|56.25|54.05|56.32|54.12|56.25|54.05|0
1627356200000|2021-07-27 03:23:20|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1627356210000|2021-07-27 03:23:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627356220000|2021-07-27 03:23:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627356230000|2021-07-27 03:23:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627356240000|2021-07-27 03:24:00|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1627356280000|2021-07-27 03:24:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627356290000|2021-07-27 03:24:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627356300000|2021-07-27 03:25:00|56.32|54.12|56.25|54.05|56.32|54.12|56.25|54.05|0
1627356310000|2021-07-27 03:25:10|56.21|54.01|56.18|53.98|56.21|54.01|56.18|53.98|0
1627356320000|2021-07-27 03:25:20|56.1|53.9|56.18|53.98|56.18|53.98|56.1|53.9|0
1627356330000|2021-07-27 03:25:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627356350000|2021-07-27 03:25:50|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627356360000|2021-07-27 03:26:00|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1627356370000|2021-07-27 03:26:10|56.25|54.05|56.25|54.05|56.32|54.12|56.25|54.05|0
1627356400000|2021-07-27 03:26:40|56.28|54.08|56.25|54.05|56.32|54.12|56.25|54.05|0
1627356420000|2021-07-27 03:27:00|56.18|53.98|56.17|53.97|56.18|53.98|56.1|53.9|0
1627356430000|2021-07-27 03:27:10|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1627356440000|2021-07-27 03:27:20|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1627356450000|2021-07-27 03:27:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627356460000|2021-07-27 03:27:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1627356470000|2021-07-27 03:27:50|56.1|53.9|56.21|54.01|56.21|54.01|56.1|53.9|0
1627356480000|2021-07-27 03:28:00|56.17|53.97|56.17|53.97|56.25|54.05|56.17|53.97|0
1627356490000|2021-07-27 03:28:10|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1627356540000|2021-07-27 03:29:00|56.1|53.9|56.1|53.9|56.14|53.94|56.1|53.9|0
1627356550000|2021-07-27 03:29:10|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1627356570000|2021-07-27 03:29:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627356580000|2021-07-27 03:29:40|56.07|53.87|56.1|53.9|56.1|53.9|56.07|53.87|0
1627356590000|2021-07-27 03:29:50|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627356600000|2021-07-27 03:30:00|56.07|53.87|56.1|53.9|56.1|53.9|56.03|53.83|0
1627356610000|2021-07-27 03:30:10|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627356630000|2021-07-27 03:30:30|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627356640000|2021-07-27 03:30:40|56|53.8|55.96|53.76|56.03|53.83|55.96|53.76|0
1627356670000|2021-07-27 03:31:10|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627356680000|2021-07-27 03:31:20|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1627356710000|2021-07-27 03:31:50|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627356720000|2021-07-27 03:32:00|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1627356730000|2021-07-27 03:32:10|56.03|53.83|56.03|53.83|56.1|53.9|56.03|53.83|0
1627356780000|2021-07-27 03:33:00|55.99|53.79|56.03|53.83|56.03|53.83|55.96|53.76|0
1627356810000|2021-07-27 03:33:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627356820000|2021-07-27 03:33:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1627356850000|2021-07-27 03:34:10|56.24|54.04|56.21|54.01|56.24|54.04|56.17|53.97|0
1627356860000|2021-07-27 03:34:20|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1627356870000|2021-07-27 03:34:30|56.17|53.97|56.17|53.97|56.21|54.01|56.17|53.97|0
1627356880000|2021-07-27 03:34:40|56.1|53.9|56.17|53.97|56.17|53.97|56.1|53.9|0
1627356890000|2021-07-27 03:34:50|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1627356920000|2021-07-27 03:35:20|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627356930000|2021-07-27 03:35:30|56.03|53.83|56.03|53.83|56.1|53.9|56.03|53.83|0
1627356940000|2021-07-27 03:35:40|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1627356950000|2021-07-27 03:35:50|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1627356990000|2021-07-27 03:36:30|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627357020000|2021-07-27 03:37:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357050000|2021-07-27 03:37:30|55.92|53.72|55.81|53.61|55.95|53.75|55.81|53.61|0
1627357060000|2021-07-27 03:37:40|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357070000|2021-07-27 03:37:50|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1627357080000|2021-07-27 03:38:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357110000|2021-07-27 03:38:30|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1627357130000|2021-07-27 03:38:50|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1627357140000|2021-07-27 03:39:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357160000|2021-07-27 03:39:20|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357170000|2021-07-27 03:39:30|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357190000|2021-07-27 03:39:50|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357200000|2021-07-27 03:40:00|55.88|53.68|55.88|53.68|55.92|53.72|55.88|53.68|0
1627357210000|2021-07-27 03:40:10|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357230000|2021-07-27 03:40:30|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357270000|2021-07-27 03:41:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357280000|2021-07-27 03:41:20|55.92|53.72|55.95|53.75|55.95|53.75|55.88|53.68|0
1627357310000|2021-07-27 03:41:50|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357330000|2021-07-27 03:42:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627357340000|2021-07-27 03:42:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627357350000|2021-07-27 03:42:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1627357360000|2021-07-27 03:42:40|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1627357370000|2021-07-27 03:42:50|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1627357380000|2021-07-27 03:43:00|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1627357440000|2021-07-27 03:44:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357460000|2021-07-27 03:44:20|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1627357470000|2021-07-27 03:44:30|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1627357480000|2021-07-27 03:44:40|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1627357500000|2021-07-27 03:45:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357530000|2021-07-27 03:45:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627357540000|2021-07-27 03:45:40|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1627357550000|2021-07-27 03:45:50|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1627357560000|2021-07-27 03:46:00|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1627357600000|2021-07-27 03:46:40|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1627357620000|2021-07-27 03:47:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357660000|2021-07-27 03:47:40|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1627357670000|2021-07-27 03:47:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357710000|2021-07-27 03:48:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627357720000|2021-07-27 03:48:40|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1627357730000|2021-07-27 03:48:50|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627357750000|2021-07-27 03:49:10|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357770000|2021-07-27 03:49:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1627357780000|2021-07-27 03:49:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1627357790000|2021-07-27 03:49:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627357800000|2021-07-27 03:50:00|55.95|53.75|55.95|53.75|56.02|53.82|55.95|53.75|0
1627357840000|2021-07-27 03:50:40|55.87|53.67|55.87|53.67|55.95|53.75|55.87|53.67|0
1627357850000|2021-07-27 03:50:50|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1627357860000|2021-07-27 03:51:00|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627357870000|2021-07-27 03:51:10|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627357880000|2021-07-27 03:51:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1627357890000|2021-07-27 03:51:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627357910000|2021-07-27 03:51:50|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1627357930000|2021-07-27 03:52:10|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1627357950000|2021-07-27 03:52:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1627357960000|2021-07-27 03:52:40|56.05|53.85|56.09|53.89|56.09|53.89|56.05|53.85|0
1627358000000|2021-07-27 03:53:20|56.02|53.82|56.01|53.81|56.02|53.82|56.01|53.81|0
1627358040000|2021-07-27 03:54:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358050000|2021-07-27 03:54:10|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1627358060000|2021-07-27 03:54:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627358080000|2021-07-27 03:54:40|55.94|53.74|56.01|53.81|56.01|53.81|55.94|53.74|0
1627358090000|2021-07-27 03:54:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627358100000|2021-07-27 03:55:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358110000|2021-07-27 03:55:10|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1627358140000|2021-07-27 03:55:40|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627358150000|2021-07-27 03:55:50|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358160000|2021-07-27 03:56:00|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1627358210000|2021-07-27 03:56:50|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1627358230000|2021-07-27 03:57:10|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1627358260000|2021-07-27 03:57:40|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627358270000|2021-07-27 03:57:50|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358380000|2021-07-27 03:59:40|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1627358400000|2021-07-27 04:00:00|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627358410000|2021-07-27 04:00:10|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358420000|2021-07-27 04:00:20|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627358430000|2021-07-27 04:00:30|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627358460000|2021-07-27 04:01:00|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1627358470000|2021-07-27 04:01:10|55.87|53.67|55.8|53.6|55.87|53.67|55.8|53.6|0
1627358480000|2021-07-27 04:01:20|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1627358500000|2021-07-27 04:01:40|55.94|53.74|55.87|53.67|55.94|53.74|55.87|53.67|0
1627358520000|2021-07-27 04:02:00|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1627358560000|2021-07-27 04:02:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627358590000|2021-07-27 04:03:10|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627358650000|2021-07-27 04:04:10|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627358670000|2021-07-27 04:04:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627358680000|2021-07-27 04:04:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627358710000|2021-07-27 04:05:10|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1627358720000|2021-07-27 04:05:20|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1627358780000|2021-07-27 04:06:20|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627358810000|2021-07-27 04:06:50|56.11|53.91|56.08|53.88|56.15|53.95|56.08|53.88|0
1627358820000|2021-07-27 04:07:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627358830000|2021-07-27 04:07:10|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627358860000|2021-07-27 04:07:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627358870000|2021-07-27 04:07:50|56.01|53.81|56.08|53.88|56.08|53.88|56.01|53.81|0
1627358880000|2021-07-27 04:08:00|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1627358900000|2021-07-27 04:08:20|56|53.8|56|53.8|56|53.8|56|53.8|0
1627358920000|2021-07-27 04:08:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627358990000|2021-07-27 04:09:50|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1627359000000|2021-07-27 04:10:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1627359010000|2021-07-27 04:10:10|56.11|53.91|56.15|53.95|56.15|53.95|56.07|53.87|0
1627359030000|2021-07-27 04:10:30|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1627359090000|2021-07-27 04:11:30|56|53.8|56|53.8|56|53.8|56|53.8|0
1627359100000|2021-07-27 04:11:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627359110000|2021-07-27 04:11:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1627359120000|2021-07-27 04:12:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627359200000|2021-07-27 04:13:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627359210000|2021-07-27 04:13:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627359230000|2021-07-27 04:13:50|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1627359240000|2021-07-27 04:14:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627359260000|2021-07-27 04:14:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627359270000|2021-07-27 04:14:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627359330000|2021-07-27 04:15:30|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1627359340000|2021-07-27 04:15:40|56|53.8|56|53.8|56|53.8|56|53.8|0
1627359360000|2021-07-27 04:16:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627359370000|2021-07-27 04:16:10|56|53.8|56|53.8|56|53.8|56|53.8|0
1627359500000|2021-07-27 04:18:20|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627359630000|2021-07-27 04:20:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627359670000|2021-07-27 04:21:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627359690000|2021-07-27 04:21:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627359710000|2021-07-27 04:21:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627359730000|2021-07-27 04:22:10|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627359790000|2021-07-27 04:23:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627359880000|2021-07-27 04:24:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627359950000|2021-07-27 04:25:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627360020000|2021-07-27 04:27:00|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627360110000|2021-07-27 04:28:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627360120000|2021-07-27 04:28:40|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1627360130000|2021-07-27 04:28:50|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1627360200000|2021-07-27 04:30:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627360220000|2021-07-27 04:30:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1627360270000|2021-07-27 04:31:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627360360000|2021-07-27 04:32:40|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1627360370000|2021-07-27 04:32:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627360380000|2021-07-27 04:33:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627360390000|2021-07-27 04:33:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360410000|2021-07-27 04:33:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627360420000|2021-07-27 04:33:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360430000|2021-07-27 04:33:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627360500000|2021-07-27 04:35:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360510000|2021-07-27 04:35:10|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1627360540000|2021-07-27 04:35:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627360550000|2021-07-27 04:35:50|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1627360560000|2021-07-27 04:36:00|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1627360570000|2021-07-27 04:36:10|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1627360580000|2021-07-27 04:36:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360610000|2021-07-27 04:36:50|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1627360640000|2021-07-27 04:37:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627360650000|2021-07-27 04:37:30|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1627360660000|2021-07-27 04:37:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627360670000|2021-07-27 04:37:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1627360680000|2021-07-27 04:38:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627360720000|2021-07-27 04:38:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360730000|2021-07-27 04:38:50|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1627360740000|2021-07-27 04:39:00|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1627360770000|2021-07-27 04:39:30|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1627360780000|2021-07-27 04:39:40|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1627360800000|2021-07-27 04:40:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627360960000|2021-07-27 04:42:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627360980000|2021-07-27 04:43:00|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1627361030000|2021-07-27 04:43:50|55.73|53.53|55.77|53.57|55.77|53.57|55.7|53.5|0
1627361040000|2021-07-27 04:44:00|55.7|53.5|55.73|53.53|55.77|53.57|55.7|53.5|0
1627361050000|2021-07-27 04:44:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1627361150000|2021-07-27 04:45:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627361240000|2021-07-27 04:47:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1627361270000|2021-07-27 04:47:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1627361320000|2021-07-27 04:48:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627361420000|2021-07-27 04:50:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627361470000|2021-07-27 04:51:10|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627361480000|2021-07-27 04:51:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627361500000|2021-07-27 04:51:40|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1627361510000|2021-07-27 04:51:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627361520000|2021-07-27 04:52:00|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1627361530000|2021-07-27 04:52:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627361540000|2021-07-27 04:52:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627361550000|2021-07-27 04:52:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627361560000|2021-07-27 04:52:40|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1627361570000|2021-07-27 04:52:50|55.97|53.77|55.97|53.77|56.01|53.81|55.97|53.77|0
1627361640000|2021-07-27 04:54:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627361650000|2021-07-27 04:54:10|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627361670000|2021-07-27 04:54:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627361720000|2021-07-27 04:55:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627361760000|2021-07-27 04:56:00|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627361900000|2021-07-27 04:58:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627361990000|2021-07-27 04:59:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627362030000|2021-07-27 05:00:30|55.94|53.74|55.97|53.77|55.97|53.77|55.9|53.7|0
1627362040000|2021-07-27 05:00:40|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1627362050000|2021-07-27 05:00:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627362060000|2021-07-27 05:01:00|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1627362070000|2021-07-27 05:01:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627362080000|2021-07-27 05:01:20|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1627362090000|2021-07-27 05:01:30|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1627362120000|2021-07-27 05:02:00|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1627362130000|2021-07-27 05:02:10|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627362140000|2021-07-27 05:02:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627362160000|2021-07-27 05:02:40|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1627362180000|2021-07-27 05:03:00|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627362190000|2021-07-27 05:03:10|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627362200000|2021-07-27 05:03:20|56.11|53.91|56.11|53.91|56.15|53.95|56.11|53.91|0
1627362210000|2021-07-27 05:03:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627362220000|2021-07-27 05:03:40|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627362240000|2021-07-27 05:04:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627362250000|2021-07-27 05:04:10|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1627362260000|2021-07-27 05:04:20|56.25|54.05|56.25|54.05|56.25|54.05|56.18|53.98|0
1627362280000|2021-07-27 05:04:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627362290000|2021-07-27 05:04:50|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627362300000|2021-07-27 05:05:00|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1627362340000|2021-07-27 05:05:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627362380000|2021-07-27 05:06:20|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627362400000|2021-07-27 05:06:40|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1627362410000|2021-07-27 05:06:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627362420000|2021-07-27 05:07:00|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627362430000|2021-07-27 05:07:10|56.36|54.16|56.39|54.19|56.39|54.19|56.32|54.12|0
1627362450000|2021-07-27 05:07:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1627362490000|2021-07-27 05:08:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627362500000|2021-07-27 05:08:20|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627362510000|2021-07-27 05:08:30|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1627362520000|2021-07-27 05:08:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627362530000|2021-07-27 05:08:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627362540000|2021-07-27 05:09:00|56.39|54.19|56.46|54.26|56.53|54.33|56.39|54.19|0
1627362570000|2021-07-27 05:09:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627362580000|2021-07-27 05:09:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627362590000|2021-07-27 05:09:50|56.57|54.37|56.53|54.33|56.57|54.37|56.53|54.33|0
1627362600000|2021-07-27 05:10:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627362630000|2021-07-27 05:10:30|56.53|54.33|56.53|54.33|56.61|54.41|56.53|54.33|0
1627362660000|2021-07-27 05:11:00|56.57|54.37|56.53|54.33|56.61|54.41|56.53|54.33|0
1627362680000|2021-07-27 05:11:20|56.5|54.3|56.39|54.19|56.5|54.3|56.39|54.19|0
1627362730000|2021-07-27 05:12:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627362740000|2021-07-27 05:12:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627362780000|2021-07-27 05:13:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627362800000|2021-07-27 05:13:20|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1627362810000|2021-07-27 05:13:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627362900000|2021-07-27 05:15:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627362930000|2021-07-27 05:15:30|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627362940000|2021-07-27 05:15:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627362960000|2021-07-27 05:16:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627362970000|2021-07-27 05:16:10|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627362980000|2021-07-27 05:16:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627363000000|2021-07-27 05:16:40|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1627363010000|2021-07-27 05:16:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627363080000|2021-07-27 05:18:00|56.6|54.4|56.67|54.47|56.67|54.47|56.6|54.4|0
1627363140000|2021-07-27 05:19:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627363150000|2021-07-27 05:19:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1627363200000|2021-07-27 05:20:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1627363270000|2021-07-27 05:21:10|56.53|54.33|56.53|54.33|56.53|54.33|56.45|54.25|0
1627363280000|2021-07-27 05:21:20|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1627363320000|2021-07-27 05:22:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627363330000|2021-07-27 05:22:10|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1627363350000|2021-07-27 05:22:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1627363360000|2021-07-27 05:22:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627363370000|2021-07-27 05:22:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363380000|2021-07-27 05:23:00|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1627363390000|2021-07-27 05:23:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363410000|2021-07-27 05:23:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627363440000|2021-07-27 05:24:00|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363470000|2021-07-27 05:24:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627363490000|2021-07-27 05:24:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1627363500000|2021-07-27 05:25:00|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1627363510000|2021-07-27 05:25:10|56.45|54.25|56.45|54.25|56.49|54.29|56.45|54.25|0
1627363520000|2021-07-27 05:25:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627363550000|2021-07-27 05:25:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363590000|2021-07-27 05:26:30|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1627363600000|2021-07-27 05:26:40|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627363620000|2021-07-27 05:27:00|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363650000|2021-07-27 05:27:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1627363700000|2021-07-27 05:28:20|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1627363720000|2021-07-27 05:28:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627363730000|2021-07-27 05:28:50|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1627363750000|2021-07-27 05:29:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627363770000|2021-07-27 05:29:30|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1627363780000|2021-07-27 05:29:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1627363800000|2021-07-27 05:30:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627363810000|2021-07-27 05:30:10|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1627363830000|2021-07-27 05:30:30|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1627363840000|2021-07-27 05:30:40|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1627363850000|2021-07-27 05:30:50|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1627363860000|2021-07-27 05:31:00|56.56|54.36|56.56|54.36|56.56|54.36|56.52|54.32|0
1627363870000|2021-07-27 05:31:10|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1627363880000|2021-07-27 05:31:20|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627363930000|2021-07-27 05:32:10|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627363950000|2021-07-27 05:32:30|56.59|54.39|56.59|54.39|56.66|54.46|56.59|54.39|0
1627363970000|2021-07-27 05:32:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364010000|2021-07-27 05:33:30|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627364020000|2021-07-27 05:33:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1627364030000|2021-07-27 05:33:50|56.59|54.39|56.59|54.39|56.59|54.39|56.56|54.36|0
1627364040000|2021-07-27 05:34:00|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1627364060000|2021-07-27 05:34:20|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364080000|2021-07-27 05:34:40|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1627364090000|2021-07-27 05:34:50|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627364100000|2021-07-27 05:35:00|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364120000|2021-07-27 05:35:20|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627364130000|2021-07-27 05:35:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627364140000|2021-07-27 05:35:40|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1627364150000|2021-07-27 05:35:50|56.48|54.28|56.45|54.25|56.52|54.32|56.45|54.25|0
1627364160000|2021-07-27 05:36:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627364220000|2021-07-27 05:37:00|56.55|54.35|56.59|54.39|56.62|54.42|56.55|54.35|0
1627364230000|2021-07-27 05:37:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627364240000|2021-07-27 05:37:20|56.55|54.35|56.59|54.39|56.59|54.39|56.55|54.35|0
1627364250000|2021-07-27 05:37:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1627364280000|2021-07-27 05:38:00|56.55|54.35|56.52|54.32|56.59|54.39|56.52|54.32|0
1627364300000|2021-07-27 05:38:20|56.51|54.31|56.59|54.39|56.59|54.39|56.51|54.31|0
1627364320000|2021-07-27 05:38:40|56.55|54.35|56.59|54.39|56.59|54.39|56.51|54.31|0
1627364330000|2021-07-27 05:38:50|56.66|54.46|56.66|54.46|56.66|54.46|56.59|54.39|0
1627364350000|2021-07-27 05:39:10|56.59|54.39|56.62|54.42|56.62|54.42|56.59|54.39|0
1627364360000|2021-07-27 05:39:20|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364380000|2021-07-27 05:39:40|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1627364390000|2021-07-27 05:39:50|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1627364410000|2021-07-27 05:40:10|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1627364420000|2021-07-27 05:40:20|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1627364430000|2021-07-27 05:40:30|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1627364450000|2021-07-27 05:40:50|56.58|54.38|56.66|54.46|56.66|54.46|56.58|54.38|0
1627364460000|2021-07-27 05:41:00|56.58|54.38|56.51|54.31|56.58|54.38|56.51|54.31|0
1627364470000|2021-07-27 05:41:10|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1627364480000|2021-07-27 05:41:20|56.58|54.38|56.58|54.38|56.58|54.38|56.51|54.31|0
1627364520000|2021-07-27 05:42:00|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364530000|2021-07-27 05:42:10|56.58|54.38|56.58|54.38|56.62|54.42|56.58|54.38|0
1627364560000|2021-07-27 05:42:40|56.62|54.42|56.58|54.38|56.66|54.46|56.58|54.38|0
1627364570000|2021-07-27 05:42:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627364590000|2021-07-27 05:43:10|56.58|54.38|56.66|54.46|56.66|54.46|56.58|54.38|0
1627364600000|2021-07-27 05:43:20|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627364640000|2021-07-27 05:44:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627364650000|2021-07-27 05:44:10|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627364660000|2021-07-27 05:44:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627364670000|2021-07-27 05:44:30|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1627364680000|2021-07-27 05:44:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627364690000|2021-07-27 05:44:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627364700000|2021-07-27 05:45:00|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627364710000|2021-07-27 05:45:10|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1627364720000|2021-07-27 05:45:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627364730000|2021-07-27 05:45:30|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1627364740000|2021-07-27 05:45:40|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627364970000|2021-07-27 05:49:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627364980000|2021-07-27 05:49:40|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627364990000|2021-07-27 05:49:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627365030000|2021-07-27 05:50:30|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627365040000|2021-07-27 05:50:40|56.47|54.27|56.44|54.24|56.47|54.27|56.44|54.24|0
1627365050000|2021-07-27 05:50:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627365060000|2021-07-27 05:51:00|56.51|54.31|56.51|54.31|56.51|54.31|56.47|54.27|0
1627365070000|2021-07-27 05:51:10|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1627365100000|2021-07-27 05:51:40|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1627365140000|2021-07-27 05:52:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627365150000|2021-07-27 05:52:30|56.4|54.2|56.36|54.16|56.4|54.2|56.36|54.16|0
1627365160000|2021-07-27 05:52:40|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627365190000|2021-07-27 05:53:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627365230000|2021-07-27 05:53:50|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1627365240000|2021-07-27 05:54:00|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1627365270000|2021-07-27 05:54:30|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627365290000|2021-07-27 05:54:50|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1627365310000|2021-07-27 05:55:10|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1627365320000|2021-07-27 05:55:20|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627365340000|2021-07-27 05:55:40|56.36|54.16|56.36|54.16|56.36|54.16|56.29|54.09|0
1627365350000|2021-07-27 05:55:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627365360000|2021-07-27 05:56:00|56.36|54.16|56.33|54.13|56.36|54.16|56.29|54.09|0
1627365370000|2021-07-27 05:56:10|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1627365380000|2021-07-27 05:56:20|56.29|54.09|56.29|54.09|56.29|54.09|56.22|54.02|0
1627365400000|2021-07-27 05:56:40|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1627365420000|2021-07-27 05:57:00|56.18|53.98|56.15|53.95|56.22|54.02|56.15|53.95|0
1627365440000|2021-07-27 05:57:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627365450000|2021-07-27 05:57:30|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1627365460000|2021-07-27 05:57:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627365470000|2021-07-27 05:57:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627365480000|2021-07-27 05:58:00|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1627365520000|2021-07-27 05:58:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627365530000|2021-07-27 05:58:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1627365540000|2021-07-27 05:59:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627365550000|2021-07-27 05:59:10|57.32|55.12|57.35|55.15|57.35|55.15|57.28|55.08|0
1627365570000|2021-07-27 05:59:30|57.32|55.12|57.35|55.15|57.35|55.15|57.28|55.08|0
1627365590000|2021-07-27 05:59:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627365600000|2021-07-27 06:00:00|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627365610000|2021-07-27 06:00:10|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1627365620000|2021-07-27 06:00:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627365630000|2021-07-27 06:00:30|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627365640000|2021-07-27 06:00:40|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1627365650000|2021-07-27 06:00:50|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627365660000|2021-07-27 06:01:00|57.49|55.29|57.46|55.26|57.49|55.29|57.46|55.26|0
1627365670000|2021-07-27 06:01:10|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627365680000|2021-07-27 06:01:20|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627365700000|2021-07-27 06:01:40|57.35|55.15|57.49|55.29|57.49|55.29|57.35|55.15|0
1627365720000|2021-07-27 06:02:00|57.46|55.26|57.49|55.29|57.49|55.29|57.46|55.26|0
1627365730000|2021-07-27 06:02:10|57.46|55.26|57.49|55.29|57.49|55.29|57.42|55.22|0
1627365740000|2021-07-27 06:02:20|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1627365750000|2021-07-27 06:02:30|57.56|55.36|57.56|55.36|57.64|55.44|57.56|55.36|0
1627365780000|2021-07-27 06:03:00|57.49|55.29|57.42|55.22|57.49|55.29|57.35|55.15|0
1627365790000|2021-07-27 06:03:10|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627365800000|2021-07-27 06:03:20|57.49|55.29|57.56|55.36|57.56|55.36|57.49|55.29|0
1627365810000|2021-07-27 06:03:30|57.49|55.29|57.56|55.36|57.56|55.36|57.49|55.29|0
1627365820000|2021-07-27 06:03:40|57.49|55.29|57.42|55.22|57.49|55.29|57.42|55.22|0
1627365830000|2021-07-27 06:03:50|57.35|55.15|57.38|55.18|57.38|55.18|57.35|55.15|0
1627365840000|2021-07-27 06:04:00|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627365850000|2021-07-27 06:04:10|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627365860000|2021-07-27 06:04:20|57.38|55.18|57.35|55.15|57.38|55.18|57.35|55.15|0
1627365870000|2021-07-27 06:04:30|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1627365880000|2021-07-27 06:04:40|57.38|55.18|57.42|55.22|57.42|55.22|57.38|55.18|0
1627365890000|2021-07-27 06:04:50|57.49|55.29|57.49|55.29|57.49|55.29|57.46|55.26|0
1627365900000|2021-07-27 06:05:00|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1627365910000|2021-07-27 06:05:10|57.42|55.22|57.42|55.22|57.49|55.29|57.42|55.22|0
1627365920000|2021-07-27 06:05:20|57.56|55.36|57.49|55.29|57.56|55.36|57.49|55.29|0
1627365930000|2021-07-27 06:05:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627365940000|2021-07-27 06:05:40|57.49|55.29|57.49|55.29|57.56|55.36|57.49|55.29|0
1627365950000|2021-07-27 06:05:50|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627365970000|2021-07-27 06:06:10|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627365980000|2021-07-27 06:06:20|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627365990000|2021-07-27 06:06:30|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627366000000|2021-07-27 06:06:40|57.56|55.36|57.7|55.5|57.7|55.5|57.56|55.36|0
1627366010000|2021-07-27 06:06:50|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366020000|2021-07-27 06:07:00|57.49|55.29|57.63|55.43|57.63|55.43|57.49|55.29|0
1627366030000|2021-07-27 06:07:10|57.56|55.36|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366040000|2021-07-27 06:07:20|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627366050000|2021-07-27 06:07:30|57.56|55.36|57.7|55.5|57.7|55.5|57.56|55.36|0
1627366070000|2021-07-27 06:07:50|57.78|55.58|57.7|55.5|57.78|55.58|57.7|55.5|0
1627366080000|2021-07-27 06:08:00|57.78|55.58|57.74|55.54|57.78|55.58|57.74|55.54|0
1627366090000|2021-07-27 06:08:10|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1627366110000|2021-07-27 06:08:30|57.7|55.5|57.78|55.58|57.78|55.58|57.7|55.5|0
1627366140000|2021-07-27 06:09:00|57.7|55.5|57.56|55.36|57.7|55.5|57.56|55.36|0
1627366150000|2021-07-27 06:09:10|57.6|55.4|57.6|55.4|57.63|55.43|57.6|55.4|0
1627366160000|2021-07-27 06:09:20|57.56|55.36|57.49|55.29|57.56|55.36|57.49|55.29|0
1627366170000|2021-07-27 06:09:30|57.56|55.36|57.7|55.5|57.7|55.5|57.56|55.36|0
1627366180000|2021-07-27 06:09:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627366210000|2021-07-27 06:10:10|57.6|55.4|57.49|55.29|57.6|55.4|57.49|55.29|0
1627366230000|2021-07-27 06:10:30|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366240000|2021-07-27 06:10:40|57.63|55.43|57.67|55.47|57.7|55.5|57.63|55.43|0
1627366250000|2021-07-27 06:10:50|57.7|55.5|57.67|55.47|57.7|55.5|57.67|55.47|0
1627366260000|2021-07-27 06:11:00|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366270000|2021-07-27 06:11:10|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627366280000|2021-07-27 06:11:20|57.41|55.21|57.41|55.21|57.49|55.29|57.41|55.21|0
1627366290000|2021-07-27 06:11:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627366300000|2021-07-27 06:11:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627366310000|2021-07-27 06:11:50|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1627366320000|2021-07-27 06:12:00|57.56|55.36|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366340000|2021-07-27 06:12:20|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1627366350000|2021-07-27 06:12:30|57.63|55.43|57.63|55.43|57.7|55.5|57.63|55.43|0
1627366360000|2021-07-27 06:12:40|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627366370000|2021-07-27 06:12:50|57.63|55.43|57.7|55.5|57.7|55.5|57.63|55.43|0
1627366380000|2021-07-27 06:13:00|57.77|55.57|57.74|55.54|57.77|55.57|57.74|55.54|0
1627366390000|2021-07-27 06:13:10|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1627366410000|2021-07-27 06:13:30|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1627366420000|2021-07-27 06:13:40|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627366430000|2021-07-27 06:13:50|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627366440000|2021-07-27 06:14:00|57.59|55.39|57.56|55.36|57.63|55.43|57.56|55.36|0
1627366450000|2021-07-27 06:14:10|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1627366460000|2021-07-27 06:14:20|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1627366470000|2021-07-27 06:14:30|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627366480000|2021-07-27 06:14:40|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1627366490000|2021-07-27 06:14:50|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1627366500000|2021-07-27 06:15:00|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1627366510000|2021-07-27 06:15:10|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1627366530000|2021-07-27 06:15:30|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1627366540000|2021-07-27 06:15:40|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627366550000|2021-07-27 06:15:50|57.63|55.43|57.48|55.28|57.63|55.43|57.48|55.28|0
1627366570000|2021-07-27 06:16:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627366580000|2021-07-27 06:16:20|57.41|55.21|57.48|55.28|57.48|55.28|57.41|55.21|0
1627366590000|2021-07-27 06:16:30|57.55|55.35|57.55|55.35|57.63|55.43|57.55|55.35|0
1627366600000|2021-07-27 06:16:40|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627366610000|2021-07-27 06:16:50|57.55|55.35|57.63|55.43|57.63|55.43|57.55|55.35|0
1627366630000|2021-07-27 06:17:10|57.55|55.35|57.63|55.43|57.63|55.43|57.55|55.35|0
1627366640000|2021-07-27 06:17:20|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1627366690000|2021-07-27 06:18:10|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1627366700000|2021-07-27 06:18:20|57.62|55.42|57.7|55.5|57.7|55.5|57.62|55.42|0
1627366720000|2021-07-27 06:18:40|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627366740000|2021-07-27 06:19:00|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627366750000|2021-07-27 06:19:10|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627366760000|2021-07-27 06:19:20|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627366770000|2021-07-27 06:19:30|57.66|55.46|57.7|55.5|57.7|55.5|57.62|55.42|0
1627366780000|2021-07-27 06:19:40|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627366790000|2021-07-27 06:19:50|57.55|55.35|57.62|55.42|57.62|55.42|57.55|55.35|0
1627366800000|2021-07-27 06:20:00|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1627366810000|2021-07-27 06:20:10|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627366820000|2021-07-27 06:20:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627366830000|2021-07-27 06:20:30|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627366850000|2021-07-27 06:20:50|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1627366860000|2021-07-27 06:21:00|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1627366870000|2021-07-27 06:21:10|57.55|55.35|57.59|55.39|57.59|55.39|57.55|55.35|0
1627366880000|2021-07-27 06:21:20|57.48|55.28|57.41|55.21|57.48|55.28|57.41|55.21|0
1627366890000|2021-07-27 06:21:30|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627366900000|2021-07-27 06:21:40|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627366910000|2021-07-27 06:21:50|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1627366920000|2021-07-27 06:22:00|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1627366930000|2021-07-27 06:22:10|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627366940000|2021-07-27 06:22:20|57.52|55.32|57.48|55.28|57.55|55.35|57.48|55.28|0
1627366950000|2021-07-27 06:22:30|57.41|55.21|57.41|55.21|57.41|55.21|57.37|55.17|0
1627366960000|2021-07-27 06:22:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1627366970000|2021-07-27 06:22:50|57.37|55.17|57.26|55.06|57.37|55.17|57.26|55.06|0
1627366980000|2021-07-27 06:23:00|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1627366990000|2021-07-27 06:23:10|57.41|55.21|57.44|55.24|57.44|55.24|57.41|55.21|0
1627367000000|2021-07-27 06:23:20|57.41|55.21|57.41|55.21|57.48|55.28|57.41|55.21|0
1627367010000|2021-07-27 06:23:30|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627367020000|2021-07-27 06:23:40|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627367040000|2021-07-27 06:24:00|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1627367060000|2021-07-27 06:24:20|57.44|55.24|57.44|55.24|57.48|55.28|57.44|55.24|0
1627367070000|2021-07-27 06:24:30|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627367080000|2021-07-27 06:24:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627367090000|2021-07-27 06:24:50|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627367100000|2021-07-27 06:25:00|57.48|55.28|57.37|55.17|57.48|55.28|57.33|55.13|0
1627367110000|2021-07-27 06:25:10|57.4|55.2|57.4|55.2|57.4|55.2|57.33|55.13|0
1627367120000|2021-07-27 06:25:20|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1627367130000|2021-07-27 06:25:30|57.62|55.42|57.62|55.42|57.62|55.42|57.55|55.35|0
1627367140000|2021-07-27 06:25:40|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1627367150000|2021-07-27 06:25:50|57.69|55.49|57.62|55.42|57.69|55.49|57.62|55.42|0
1627367170000|2021-07-27 06:26:10|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367180000|2021-07-27 06:26:20|57.62|55.42|57.69|55.49|57.69|55.49|57.62|55.42|0
1627367200000|2021-07-27 06:26:40|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1627367210000|2021-07-27 06:26:50|57.62|55.42|57.69|55.49|57.69|55.49|57.62|55.42|0
1627367220000|2021-07-27 06:27:00|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627367230000|2021-07-27 06:27:10|57.55|55.35|57.51|55.31|57.55|55.35|57.47|55.27|0
1627367240000|2021-07-27 06:27:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627367250000|2021-07-27 06:27:30|57.62|55.42|57.55|55.35|57.62|55.42|57.55|55.35|0
1627367270000|2021-07-27 06:27:50|57.58|55.38|57.55|55.35|57.58|55.38|57.55|55.35|0
1627367280000|2021-07-27 06:28:00|57.58|55.38|57.58|55.38|57.62|55.42|57.55|55.35|0
1627367290000|2021-07-27 06:28:10|57.55|55.35|57.62|55.42|57.62|55.42|57.55|55.35|0
1627367300000|2021-07-27 06:28:20|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1627367310000|2021-07-27 06:28:30|57.55|55.35|57.55|55.35|57.62|55.42|57.55|55.35|0
1627367330000|2021-07-27 06:28:50|57.58|55.38|57.55|55.35|57.58|55.38|57.55|55.35|0
1627367350000|2021-07-27 06:29:10|57.58|55.38|57.62|55.42|57.62|55.42|57.58|55.38|0
1627367380000|2021-07-27 06:29:40|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367390000|2021-07-27 06:29:50|57.65|55.45|57.69|55.49|57.69|55.49|57.62|55.42|0
1627367400000|2021-07-27 06:30:00|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627367420000|2021-07-27 06:30:20|57.73|55.53|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367430000|2021-07-27 06:30:30|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367450000|2021-07-27 06:30:50|57.76|55.56|57.69|55.49|57.76|55.56|57.69|55.49|0
1627367460000|2021-07-27 06:31:00|57.76|55.56|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367470000|2021-07-27 06:31:10|57.69|55.49|57.69|55.49|57.73|55.53|57.69|55.49|0
1627367480000|2021-07-27 06:31:20|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627367490000|2021-07-27 06:31:30|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367510000|2021-07-27 06:31:50|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627367520000|2021-07-27 06:32:00|57.76|55.56|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367530000|2021-07-27 06:32:10|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367540000|2021-07-27 06:32:20|57.76|55.56|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367560000|2021-07-27 06:32:40|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367600000|2021-07-27 06:33:20|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367620000|2021-07-27 06:33:40|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627367630000|2021-07-27 06:33:50|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1627367640000|2021-07-27 06:34:00|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627367650000|2021-07-27 06:34:10|57.72|55.52|57.69|55.49|57.76|55.56|57.69|55.49|0
1627367660000|2021-07-27 06:34:20|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627367730000|2021-07-27 06:35:30|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1627367810000|2021-07-27 06:36:50|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627367820000|2021-07-27 06:37:00|57.72|55.52|57.72|55.52|57.76|55.56|57.72|55.52|0
1627367830000|2021-07-27 06:37:10|57.76|55.56|57.61|55.41|57.76|55.56|57.61|55.41|0
1627367860000|2021-07-27 06:37:40|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627367870000|2021-07-27 06:37:50|57.61|55.41|57.54|55.34|57.61|55.41|57.54|55.34|0
1627367880000|2021-07-27 06:38:00|57.61|55.41|57.61|55.41|57.61|55.41|57.54|55.34|0
1627367890000|2021-07-27 06:38:10|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627367900000|2021-07-27 06:38:20|57.61|55.41|57.47|55.27|57.61|55.41|57.47|55.27|0
1627367910000|2021-07-27 06:38:30|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1627367920000|2021-07-27 06:38:40|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627367930000|2021-07-27 06:38:50|57.61|55.41|57.61|55.41|57.61|55.41|57.54|55.34|0
1627367940000|2021-07-27 06:39:00|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627367960000|2021-07-27 06:39:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627368000000|2021-07-27 06:40:00|57.68|55.48|57.75|55.55|57.75|55.55|57.68|55.48|0
1627368010000|2021-07-27 06:40:10|57.68|55.48|57.61|55.41|57.68|55.48|57.61|55.41|0
1627368030000|2021-07-27 06:40:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627368040000|2021-07-27 06:40:40|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1627368050000|2021-07-27 06:40:50|57.39|55.19|57.47|55.27|57.47|55.27|57.39|55.19|0
1627368060000|2021-07-27 06:41:00|57.43|55.23|57.54|55.34|57.54|55.34|57.43|55.23|0
1627368070000|2021-07-27 06:41:10|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1627368090000|2021-07-27 06:41:30|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1627368100000|2021-07-27 06:41:40|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627368120000|2021-07-27 06:42:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627368140000|2021-07-27 06:42:20|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1627368150000|2021-07-27 06:42:30|57.5|55.3|57.46|55.26|57.5|55.3|57.46|55.26|0
1627368160000|2021-07-27 06:42:40|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627368180000|2021-07-27 06:43:00|57.61|55.41|57.54|55.34|57.61|55.41|57.54|55.34|0
1627368200000|2021-07-27 06:43:20|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627368210000|2021-07-27 06:43:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1627368230000|2021-07-27 06:43:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627368240000|2021-07-27 06:44:00|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1627368250000|2021-07-27 06:44:10|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627368260000|2021-07-27 06:44:20|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1627368280000|2021-07-27 06:44:40|57.64|55.44|57.61|55.41|57.64|55.44|57.61|55.41|0
1627368290000|2021-07-27 06:44:50|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627368300000|2021-07-27 06:45:00|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627368320000|2021-07-27 06:45:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627368340000|2021-07-27 06:45:40|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1627368350000|2021-07-27 06:45:50|57.75|55.55|57.68|55.48|57.75|55.55|57.68|55.48|0
1627368380000|2021-07-27 06:46:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627368540000|2021-07-27 06:49:00|57.68|55.48|57.75|55.55|57.75|55.55|57.68|55.48|0
1627368580000|2021-07-27 06:49:40|57.68|55.48|57.75|55.55|57.75|55.55|57.68|55.48|0
1627368640000|2021-07-27 06:50:40|57.67|55.47|57.75|55.55|57.75|55.55|57.67|55.47|0
1627368650000|2021-07-27 06:50:50|57.71|55.51|57.67|55.47|57.71|55.51|57.67|55.47|0
1627368660000|2021-07-27 06:51:00|57.6|55.4|57.46|55.26|57.6|55.4|57.46|55.26|0
1627368680000|2021-07-27 06:51:20|57.53|55.33|57.53|55.33|57.6|55.4|57.53|55.33|0
1627368690000|2021-07-27 06:51:30|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1627368700000|2021-07-27 06:51:40|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627368710000|2021-07-27 06:51:50|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627368720000|2021-07-27 06:52:00|57.46|55.26|57.53|55.33|57.53|55.33|57.46|55.26|0
1627368740000|2021-07-27 06:52:20|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627368760000|2021-07-27 06:52:40|57.39|55.19|57.46|55.26|57.46|55.26|57.39|55.19|0
1627368770000|2021-07-27 06:52:50|57.42|55.22|57.39|55.19|57.42|55.22|57.39|55.19|0
1627368780000|2021-07-27 06:53:00|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627368800000|2021-07-27 06:53:20|57.42|55.22|57.46|55.26|57.46|55.26|57.42|55.22|0
1627368850000|2021-07-27 06:54:10|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627368870000|2021-07-27 06:54:30|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627368890000|2021-07-27 06:54:50|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1627368900000|2021-07-27 06:55:00|57.64|55.44|57.56|55.36|57.64|55.44|57.53|55.33|0
1627368910000|2021-07-27 06:55:10|57.6|55.4|57.6|55.4|57.6|55.4|57.53|55.33|0
1627368920000|2021-07-27 06:55:20|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1627368940000|2021-07-27 06:55:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627368960000|2021-07-27 06:56:00|57.67|55.47|57.53|55.33|57.67|55.47|57.53|55.33|0
1627368970000|2021-07-27 06:56:10|57.45|55.25|57.53|55.33|57.53|55.33|57.45|55.25|0
1627368980000|2021-07-27 06:56:20|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627368990000|2021-07-27 06:56:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627369000000|2021-07-27 06:56:40|57.64|55.44|57.67|55.47|57.67|55.47|57.64|55.44|0
1627369010000|2021-07-27 06:56:50|57.6|55.4|57.67|55.47|57.67|55.47|57.6|55.4|0
1627369020000|2021-07-27 06:57:00|57.6|55.4|57.67|55.47|57.67|55.47|57.6|55.4|0
1627369030000|2021-07-27 06:57:10|57.71|55.51|57.67|55.47|57.71|55.51|57.67|55.47|0
1627369050000|2021-07-27 06:57:30|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627369070000|2021-07-27 06:57:50|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627369080000|2021-07-27 06:58:00|57.56|55.36|57.6|55.4|57.6|55.4|57.53|55.33|0
1627369100000|2021-07-27 06:58:20|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1627369110000|2021-07-27 06:58:30|57.6|55.4|57.6|55.4|57.63|55.43|57.6|55.4|0
1627369140000|2021-07-27 06:59:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627369150000|2021-07-27 06:59:10|57.6|55.4|57.6|55.4|57.67|55.47|57.6|55.4|0
1627369160000|2021-07-27 06:59:20|57.63|55.43|57.63|55.43|57.63|55.43|57.6|55.4|0
1627369170000|2021-07-27 06:59:30|57.6|55.4|57.45|55.25|57.6|55.4|57.45|55.25|0
1627369180000|2021-07-27 06:59:40|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627369190000|2021-07-27 06:59:50|57.45|55.25|57.45|55.25|57.49|55.29|57.45|55.25|0
1627369200000|2021-07-27 07:00:00|57.52|55.32|57.88|55.68|57.88|55.68|57.52|55.32|0
1627369210000|2021-07-27 07:00:10|57.96|55.76|58.03|55.83|58.03|55.83|57.85|55.65|0
1627369220000|2021-07-27 07:00:20|57.96|55.76|57.96|55.76|57.99|55.79|57.96|55.76|0
1627369230000|2021-07-27 07:00:30|58.03|55.83|57.81|55.61|58.03|55.83|57.81|55.61|0
1627369240000|2021-07-27 07:00:40|57.67|55.47|57.6|55.4|57.67|55.47|57.6|55.4|0
1627369250000|2021-07-27 07:00:50|57.67|55.47|57.88|55.68|57.88|55.68|57.67|55.47|0
1627369260000|2021-07-27 07:01:00|57.99|55.79|58.03|55.83|58.17|55.97|57.99|55.79|0
1627369270000|2021-07-27 07:01:10|58.1|55.9|58.03|55.83|58.1|55.9|58.03|55.83|0
1627369280000|2021-07-27 07:01:20|58.17|55.97|58.1|55.9|58.17|55.97|58.07|55.87|0
1627369290000|2021-07-27 07:01:30|58.03|55.83|58.03|55.83|58.1|55.9|58.03|55.83|0
1627369300000|2021-07-27 07:01:40|57.96|55.76|57.81|55.61|57.96|55.76|57.81|55.61|0
1627369310000|2021-07-27 07:01:50|57.88|55.68|57.88|55.68|57.96|55.76|57.88|55.68|0
1627369320000|2021-07-27 07:02:00|57.81|55.61|58.25|56.05|58.25|56.05|57.81|55.61|0
1627369330000|2021-07-27 07:02:10|58.32|56.12|58.39|56.19|58.39|56.19|58.32|56.12|0
1627369340000|2021-07-27 07:02:20|58.25|56.05|58.32|56.12|58.32|56.12|58.25|56.05|0
1627369350000|2021-07-27 07:02:30|58.39|56.19|58.03|55.83|58.39|56.19|58.03|55.83|0
1627369360000|2021-07-27 07:02:40|58.14|55.94|58.07|55.87|58.14|55.94|58.03|55.83|0
1627369370000|2021-07-27 07:02:50|57.96|55.76|57.96|55.76|57.96|55.76|57.85|55.65|0
1627369380000|2021-07-27 07:03:00|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627369390000|2021-07-27 07:03:10|58.1|55.9|58.17|55.97|58.17|55.97|58.07|55.87|0
1627369400000|2021-07-27 07:03:20|58.25|56.05|58.32|56.12|58.32|56.12|58.25|56.05|0
1627369410000|2021-07-27 07:03:30|58.39|56.19|58.39|56.19|58.39|56.19|58.32|56.12|0
1627369420000|2021-07-27 07:03:40|58.43|56.23|58.39|56.19|58.46|56.26|58.39|56.19|0
1627369430000|2021-07-27 07:03:50|58.46|56.26|58.24|56.04|58.46|56.26|58.24|56.04|0
1627369440000|2021-07-27 07:04:00|58.39|56.19|58.24|56.04|58.39|56.19|58.24|56.04|0
1627369450000|2021-07-27 07:04:10|58.17|55.97|58.24|56.04|58.24|56.04|58.17|55.97|0
1627369460000|2021-07-27 07:04:20|58.21|56.01|58.39|56.19|58.39|56.19|58.21|56.01|0
1627369470000|2021-07-27 07:04:30|58.36|56.16|58.39|56.19|58.39|56.19|58.36|56.16|0
1627369480000|2021-07-27 07:04:40|58.46|56.26|58.39|56.19|58.46|56.26|58.39|56.19|0
1627369490000|2021-07-27 07:04:50|58.32|56.12|58.35|56.15|58.35|56.15|58.32|56.12|0
1627369500000|2021-07-27 07:05:00|58.46|56.26|58.61|56.41|58.61|56.41|58.46|56.26|0
1627369510000|2021-07-27 07:05:10|58.68|56.48|58.61|56.41|58.68|56.48|58.54|56.34|0
1627369520000|2021-07-27 07:05:20|58.68|56.48|58.75|56.55|58.75|56.55|58.68|56.48|0
1627369530000|2021-07-27 07:05:30|58.68|56.48|58.68|56.48|58.75|56.55|58.65|56.45|0
1627369540000|2021-07-27 07:05:40|58.65|56.45|56.94|54.74|58.68|56.48|56.87|54.67|0
1627369550000|2021-07-27 07:05:50|57.01|54.81|56.94|54.74|57.01|54.81|56.94|54.74|0
1627369560000|2021-07-27 07:06:00|57.05|54.85|58.88|56.68|58.88|56.68|57.05|54.85|0
1627369570000|2021-07-27 07:06:10|58.95|56.75|59.24|57.04|59.24|57.04|58.95|56.75|0
1627369580000|2021-07-27 07:06:20|59.32|57.12|59.24|57.04|59.32|57.12|59.24|57.04|0
1627369590000|2021-07-27 07:06:30|59.32|57.12|59.43|57.23|59.43|57.23|59.32|57.12|0
1627369600000|2021-07-27 07:06:40|59.32|57.12|59.54|57.34|59.54|57.34|59.32|57.12|0
1627369610000|2021-07-27 07:06:50|59.46|57.26|59.54|57.34|59.69|57.49|59.46|57.26|0
1627369620000|2021-07-27 07:07:00|59.65|57.45|59.69|57.49|59.69|57.49|59.61|57.41|0
1627369630000|2021-07-27 07:07:10|59.61|57.41|59.58|57.38|59.76|57.56|59.58|57.38|0
1627369640000|2021-07-27 07:07:20|59.54|57.34|59.46|57.26|59.61|57.41|59.46|57.26|0
1627369650000|2021-07-27 07:07:30|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1627369660000|2021-07-27 07:07:40|59.46|57.26|59.54|57.34|59.54|57.34|59.46|57.26|0
1627369670000|2021-07-27 07:07:50|59.46|57.26|59.69|57.49|59.69|57.49|59.46|57.26|0
1627369680000|2021-07-27 07:08:00|59.65|57.45|59.76|57.56|59.76|57.56|59.61|57.41|0
1627369690000|2021-07-27 07:08:10|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627369700000|2021-07-27 07:08:20|59.76|57.56|59.76|57.56|59.83|57.63|59.76|57.56|0
1627369710000|2021-07-27 07:08:30|59.83|57.63|59.91|57.71|59.91|57.71|59.76|57.56|0
1627369720000|2021-07-27 07:08:40|59.83|57.63|59.76|57.56|59.83|57.63|59.76|57.56|0
1627369730000|2021-07-27 07:08:50|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1627369740000|2021-07-27 07:09:00|59.61|57.41|59.68|57.48|59.68|57.48|59.61|57.41|0
1627369750000|2021-07-27 07:09:10|59.61|57.41|59.83|57.63|59.83|57.63|59.61|57.41|0
1627369760000|2021-07-27 07:09:20|59.91|57.71|59.76|57.56|59.91|57.71|59.76|57.56|0
1627369770000|2021-07-27 07:09:30|59.68|57.48|59.83|57.63|59.83|57.63|59.68|57.48|0
1627369780000|2021-07-27 07:09:40|59.8|57.6|59.98|57.78|59.98|57.78|59.8|57.6|0
1627369790000|2021-07-27 07:09:50|59.91|57.71|59.91|57.71|59.91|57.71|59.83|57.63|0
1627369800000|2021-07-27 07:10:00|59.83|57.63|59.87|57.67|59.87|57.67|59.76|57.56|0
1627369810000|2021-07-27 07:10:10|59.91|57.71|59.91|57.71|59.91|57.71|59.83|57.63|0
1627369820000|2021-07-27 07:10:20|59.83|57.63|59.68|57.48|59.87|57.67|59.68|57.48|0
1627369830000|2021-07-27 07:10:30|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1627369840000|2021-07-27 07:10:40|59.57|57.37|59.68|57.48|59.68|57.48|59.54|57.34|0
1627369850000|2021-07-27 07:10:50|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1627369860000|2021-07-27 07:11:00|59.68|57.48|59.83|57.63|59.91|57.71|59.68|57.48|0
1627369870000|2021-07-27 07:11:10|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1627369880000|2021-07-27 07:11:20|59.8|57.6|59.68|57.48|59.8|57.6|59.68|57.48|0
1627369890000|2021-07-27 07:11:30|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1627369900000|2021-07-27 07:11:40|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1627369910000|2021-07-27 07:11:50|59.65|57.45|59.72|57.52|59.72|57.52|59.61|57.41|0
1627369920000|2021-07-27 07:12:00|59.68|57.48|59.83|57.63|59.83|57.63|59.68|57.48|0
1627369930000|2021-07-27 07:12:10|59.76|57.56|59.76|57.56|59.83|57.63|59.76|57.56|0
1627369940000|2021-07-27 07:12:20|59.68|57.48|59.83|57.63|59.83|57.63|59.68|57.48|0
1627369950000|2021-07-27 07:12:30|59.9|57.7|59.83|57.63|59.98|57.78|59.83|57.63|0
1627369960000|2021-07-27 07:12:40|59.9|57.7|59.79|57.59|59.9|57.7|59.79|57.59|0
1627369970000|2021-07-27 07:12:50|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627369980000|2021-07-27 07:13:00|59.87|57.67|59.98|57.78|59.98|57.78|59.87|57.67|0
1627369990000|2021-07-27 07:13:10|59.9|57.7|59.98|57.78|59.98|57.78|59.9|57.7|0
1627370000000|2021-07-27 07:13:20|59.9|57.7|59.98|57.78|59.98|57.78|59.9|57.7|0
1627370010000|2021-07-27 07:13:30|59.9|57.7|60.05|57.85|60.05|57.85|59.9|57.7|0
1627370020000|2021-07-27 07:13:40|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1627370030000|2021-07-27 07:13:50|60.2|58|60.2|58|60.2|58|60.13|57.93|0
1627370040000|2021-07-27 07:14:00|60.13|57.93|60.05|57.85|60.13|57.93|60.05|57.85|0
1627370050000|2021-07-27 07:14:10|60.09|57.89|60.13|57.93|60.13|57.93|60.05|57.85|0
1627370060000|2021-07-27 07:14:20|60.2|58|60.13|57.93|60.2|58|60.13|57.93|0
1627370070000|2021-07-27 07:14:30|60.2|58|60.13|57.93|60.2|58|60.13|57.93|0
1627370080000|2021-07-27 07:14:40|60.2|58|60.2|58|60.2|58|60.2|58|0
1627370090000|2021-07-27 07:14:50|60.28|58.08|60.2|58|60.35|58.15|60.2|58|0
1627370100000|2021-07-27 07:15:00|60.05|57.85|60.05|57.85|60.05|57.85|59.98|57.78|0
1627370110000|2021-07-27 07:15:10|59.98|57.78|60.2|58|60.2|58|59.98|57.78|0
1627370120000|2021-07-27 07:15:20|60.28|58.08|60.05|57.85|60.28|58.08|60.05|57.85|0
1627370130000|2021-07-27 07:15:30|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1627370140000|2021-07-27 07:15:40|60.05|57.85|59.98|57.78|60.09|57.89|59.98|57.78|0
1627370150000|2021-07-27 07:15:50|60.05|57.85|60.28|58.08|60.28|58.08|60.05|57.85|0
1627370160000|2021-07-27 07:16:00|60.42|58.22|60.35|58.15|60.42|58.22|60.35|58.15|0
1627370170000|2021-07-27 07:16:10|60.39|58.19|60.35|58.15|60.42|58.22|60.35|58.15|0
1627370180000|2021-07-27 07:16:20|60.42|58.22|60.35|58.15|60.42|58.22|60.35|58.15|0
1627370190000|2021-07-27 07:16:30|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1627370200000|2021-07-27 07:16:40|60.27|58.07|60.35|58.15|60.35|58.15|60.27|58.07|0
1627370210000|2021-07-27 07:16:50|60.42|58.22|60.57|58.37|60.57|58.37|60.42|58.22|0
1627370220000|2021-07-27 07:17:00|60.54|58.34|60.27|58.07|60.54|58.34|60.27|58.07|0
1627370230000|2021-07-27 07:17:10|60.2|58|60.27|58.07|60.27|58.07|60.2|58|0
1627370240000|2021-07-27 07:17:20|60.2|58|60.2|58|60.27|58.07|60.2|58|0
1627370250000|2021-07-27 07:17:30|60.12|57.92|60.16|57.96|60.2|58|60.12|57.92|0
1627370260000|2021-07-27 07:17:40|60.12|57.92|60.2|58|60.2|58|60.12|57.92|0
1627370270000|2021-07-27 07:17:50|60.27|58.07|60.27|58.07|60.35|58.15|60.2|58|0
1627370280000|2021-07-27 07:18:00|60.2|58|60.2|58|60.2|58|60.2|58|0
1627370290000|2021-07-27 07:18:10|60.12|57.92|60.2|58|60.2|58|60.12|57.92|0
1627370300000|2021-07-27 07:18:20|60.27|58.07|60.31|58.11|60.35|58.15|60.27|58.07|0
1627370310000|2021-07-27 07:18:30|60.27|58.07|60.35|58.15|60.35|58.15|60.27|58.07|0
1627370320000|2021-07-27 07:18:40|60.42|58.22|60.42|58.22|60.57|58.37|60.42|58.22|0
1627370330000|2021-07-27 07:18:50|60.57|58.37|60.57|58.37|60.57|58.37|60.54|58.34|0
1627370370000|2021-07-27 07:19:30|60.5|58.3|60.5|58.3|60.57|58.37|60.5|58.3|0
1627370380000|2021-07-27 07:19:40|60.42|58.22|60.2|58|60.42|58.22|60.2|58|0
1627370390000|2021-07-27 07:19:50|60.12|57.92|60.2|58|60.2|58|60.12|57.92|0
1627370400000|2021-07-27 07:20:00|60.24|58.04|60.5|58.3|60.5|58.3|60.2|58|0
1627370410000|2021-07-27 07:20:10|60.57|58.37|60.42|58.22|60.57|58.37|60.35|58.15|0
1627370420000|2021-07-27 07:20:20|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1627370430000|2021-07-27 07:20:30|60.54|58.34|60.57|58.37|60.57|58.37|60.54|58.34|0
1627370440000|2021-07-27 07:20:40|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1627370450000|2021-07-27 07:20:50|59.44|57.24|59.44|57.24|59.58|57.38|59.44|57.24|0
1627370460000|2021-07-27 07:21:00|61.17|58.97|61.32|59.12|61.32|59.12|61.17|58.97|0
1627370470000|2021-07-27 07:21:10|61.24|59.04|62.59|60.39|62.66|60.46|61.24|59.04|0
1627370480000|2021-07-27 07:21:20|62.66|60.46|62.59|60.39|62.66|60.46|62.59|60.39|0
1627370490000|2021-07-27 07:21:30|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1627370510000|2021-07-27 07:21:50|62.59|60.39|62.59|60.39|62.59|60.39|62.51|60.31|0
1627370520000|2021-07-27 07:22:00|62.51|60.31|62.44|60.24|62.59|60.39|62.44|60.24|0
1627370530000|2021-07-27 07:22:10|62.51|60.31|62.59|60.39|62.59|60.39|62.51|60.31|0
1627370540000|2021-07-27 07:22:20|62.51|60.31|62.36|60.16|62.51|60.31|62.36|60.16|0
1627370550000|2021-07-27 07:22:30|62.44|60.24|62.51|60.31|62.51|60.31|62.44|60.24|0
1627370560000|2021-07-27 07:22:40|62.44|60.24|62.32|60.12|62.44|60.24|62.32|60.12|0
1627370570000|2021-07-27 07:22:50|62.29|60.09|62.36|60.16|62.36|60.16|62.29|60.09|0
1627370580000|2021-07-27 07:23:00|62.29|60.09|62.44|60.24|62.44|60.24|62.29|60.09|0
1627370590000|2021-07-27 07:23:10|62.36|60.16|62.32|60.12|62.36|60.16|62.32|60.12|0
1627370600000|2021-07-27 07:23:20|62.28|60.08|62.36|60.16|62.36|60.16|62.28|60.08|0
1627370610000|2021-07-27 07:23:30|62.21|60.01|62.28|60.08|62.36|60.16|62.21|60.01|0
1627370620000|2021-07-27 07:23:40|62.36|60.16|62.25|60.05|62.36|60.16|62.21|60.01|0
1627370630000|2021-07-27 07:23:50|62.21|60.01|62.21|60.01|62.28|60.08|62.21|60.01|0
1627370640000|2021-07-27 07:24:00|62.36|60.16|62.51|60.31|62.51|60.31|62.36|60.16|0
1627370650000|2021-07-27 07:24:10|62.66|60.46|62.59|60.39|62.66|60.46|62.59|60.39|0
1627370660000|2021-07-27 07:24:20|62.66|60.46|62.59|60.39|62.66|60.46|62.59|60.39|0
1627370670000|2021-07-27 07:24:30|62.51|60.31|62.51|60.31|62.51|60.31|62.51|60.31|0
1627370680000|2021-07-27 07:24:40|62.55|60.35|62.66|60.46|62.66|60.46|62.55|60.35|0
1627370690000|2021-07-27 07:24:50|62.59|60.39|62.59|60.39|62.59|60.39|62.51|60.31|0
1627370700000|2021-07-27 07:25:00|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1627370710000|2021-07-27 07:25:10|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1627370720000|2021-07-27 07:25:20|62.63|60.43|62.55|60.35|62.66|60.46|62.55|60.35|0
1627370730000|2021-07-27 07:25:30|62.66|60.46|62.66|60.46|62.66|60.46|62.59|60.39|0
1627370740000|2021-07-27 07:25:40|62.59|60.39|62.51|60.31|62.62|60.42|62.51|60.31|0
1627370750000|2021-07-27 07:25:50|62.55|60.35|62.51|60.31|62.55|60.35|62.51|60.31|0
1627370760000|2021-07-27 07:26:00|62.55|60.35|63.04|60.84|63.04|60.84|62.55|60.35|0
1627370770000|2021-07-27 07:26:10|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1627370780000|2021-07-27 07:26:20|63.04|60.84|63.35|61.15|63.35|61.15|63.04|60.84|0
1627370790000|2021-07-27 07:26:30|63.27|61.07|63.27|61.07|63.27|61.07|63.19|60.99|0
1627370800000|2021-07-27 07:26:40|63.19|60.99|63.42|61.22|63.42|61.22|63.19|60.99|0
1627370810000|2021-07-27 07:26:50|63.27|61.07|63.35|61.15|63.35|61.15|63.27|61.07|0
1627370820000|2021-07-27 07:27:00|63.31|61.11|63.42|61.22|63.42|61.22|63.31|61.11|0
1627370830000|2021-07-27 07:27:10|63.5|61.3|63.57|61.37|63.73|61.53|63.5|61.3|0
1627370840000|2021-07-27 07:27:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1627370850000|2021-07-27 07:27:30|63.8|61.6|63.73|61.53|63.8|61.6|63.73|61.53|0
1627370860000|2021-07-27 07:27:40|63.8|61.6|63.8|61.6|64.04|61.84|63.8|61.6|0
1627370870000|2021-07-27 07:27:50|63.65|61.45|63.5|61.3|63.65|61.45|63.5|61.3|0
1627370880000|2021-07-27 07:28:00|63.65|61.45|63.5|61.3|63.65|61.45|63.5|61.3|0
1627370890000|2021-07-27 07:28:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627370900000|2021-07-27 07:28:20|63.73|61.53|63.84|61.64|63.84|61.64|63.73|61.53|0
1627370910000|2021-07-27 07:28:30|63.8|61.6|63.88|61.68|63.88|61.68|63.8|61.6|0
1627370920000|2021-07-27 07:28:40|64.03|61.83|63.88|61.68|64.03|61.83|63.88|61.68|0
1627370930000|2021-07-27 07:28:50|63.96|61.76|63.77|61.57|63.96|61.76|63.73|61.53|0
1627370940000|2021-07-27 07:29:00|63.73|61.53|64.31|62.11|64.35|62.15|63.73|61.53|0
1627370950000|2021-07-27 07:29:10|64.27|62.07|64.23|62.03|64.31|62.11|64.23|62.03|0
1627370960000|2021-07-27 07:29:20|64.31|62.11|64.23|62.03|64.31|62.11|64.23|62.03|0
1627370970000|2021-07-27 07:29:30|64.31|62.11|64.23|62.03|64.31|62.11|64.23|62.03|0
1627370980000|2021-07-27 07:29:40|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1627370990000|2021-07-27 07:29:50|64.82|62.62|64.97|62.77|64.97|62.77|64.82|62.62|0
1627371000000|2021-07-27 07:30:00|65.01|62.81|64.37|62.17|65.2|63|64.37|62.17|0
1627371010000|2021-07-27 07:30:10|64.29|62.09|64.87|62.67|64.87|62.67|64.29|62.09|0
1627371020000|2021-07-27 07:30:20|64.95|62.75|64.8|62.6|64.95|62.75|64.8|62.6|0
1627371030000|2021-07-27 07:30:30|64.72|62.52|64.84|62.64|64.84|62.64|64.72|62.52|0
1627371040000|2021-07-27 07:30:40|64.72|62.52|64.8|62.6|64.8|62.6|64.72|62.52|0
1627371050000|2021-07-27 07:30:50|64.87|62.67|64.87|62.67|64.87|62.67|64.8|62.6|0
1627371060000|2021-07-27 07:31:00|64.95|62.75|64.87|62.67|64.95|62.75|64.87|62.67|0
1627371070000|2021-07-27 07:31:10|64.95|62.75|64.95|62.75|64.99|62.79|64.95|62.75|0
1627371080000|2021-07-27 07:31:20|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1627371090000|2021-07-27 07:31:30|64.95|62.75|65.03|62.83|65.03|62.83|64.95|62.75|0
1627371100000|2021-07-27 07:31:40|64.95|62.75|64.95|62.75|64.95|62.75|64.95|62.75|0
1627371110000|2021-07-27 07:31:50|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1627371120000|2021-07-27 07:32:00|64.99|62.79|64.87|62.67|64.99|62.79|64.87|62.67|0
1627371130000|2021-07-27 07:32:10|64.84|62.64|64.8|62.6|64.84|62.64|64.8|62.6|0
1627371140000|2021-07-27 07:32:20|64.79|62.59|64.72|62.52|64.79|62.59|64.72|62.52|0
1627371150000|2021-07-27 07:32:30|64.64|62.44|64.56|62.36|64.72|62.52|64.56|62.36|0
1627371160000|2021-07-27 07:32:40|64.49|62.29|65.58|63.38|65.66|63.46|64.49|62.29|0
1627371180000|2021-07-27 07:33:00|65.66|63.46|65.58|63.38|65.66|63.46|65.5|63.3|0
1627371190000|2021-07-27 07:33:10|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1627371200000|2021-07-27 07:33:20|65.58|63.38|65.54|63.34|65.58|63.38|65.54|63.34|0
1627371210000|2021-07-27 07:33:30|65.58|63.38|65.35|63.15|65.58|63.38|65.35|63.15|0
1627371220000|2021-07-27 07:33:40|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1627371230000|2021-07-27 07:33:50|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627371240000|2021-07-27 07:34:00|65.27|63.07|65.42|63.22|65.42|63.22|65.27|63.07|0
1627371250000|2021-07-27 07:34:10|65.46|63.26|65.5|63.3|65.5|63.3|65.46|63.26|0
1627371260000|2021-07-27 07:34:20|65.42|63.22|65.27|63.07|65.42|63.22|65.27|63.07|0
1627371270000|2021-07-27 07:34:30|65.19|62.99|65.19|62.99|65.19|62.99|65.12|62.92|0
1627371280000|2021-07-27 07:34:40|65.12|62.92|64.96|62.76|65.12|62.92|64.96|62.76|0
1627371290000|2021-07-27 07:34:50|64.89|62.69|64.96|62.76|64.96|62.76|64.89|62.69|0
1627371300000|2021-07-27 07:35:00|64.89|62.69|65.12|62.92|65.12|62.92|64.89|62.69|0
1627371310000|2021-07-27 07:35:10|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627371320000|2021-07-27 07:35:20|65.27|63.07|65.23|63.03|65.27|63.07|65.23|63.03|0
1627371330000|2021-07-27 07:35:30|65.27|63.07|65.27|63.07|65.35|63.15|65.27|63.07|0
1627371340000|2021-07-27 07:35:40|65.31|63.11|65.27|63.07|65.35|63.15|65.27|63.07|0
1627371350000|2021-07-27 07:35:50|65.35|63.15|65.31|63.11|65.35|63.15|65.31|63.11|0
1627371360000|2021-07-27 07:36:00|65.27|63.07|65.35|63.15|65.35|63.15|65.27|63.07|0
1627371370000|2021-07-27 07:36:10|65.27|63.07|65.19|62.99|65.27|63.07|65.19|62.99|0
1627371380000|2021-07-27 07:36:20|65.15|62.95|65.19|62.99|65.19|62.99|65.15|62.95|0
1627371390000|2021-07-27 07:36:30|65.11|62.91|65.11|62.91|65.11|62.91|65.11|62.91|0
1627371410000|2021-07-27 07:36:50|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627371420000|2021-07-27 07:37:00|65.27|63.07|65.42|63.22|65.42|63.22|65.27|63.07|0
1627371430000|2021-07-27 07:37:10|65.5|63.3|65.58|63.38|65.58|63.38|65.5|63.3|0
1627371440000|2021-07-27 07:37:20|65.54|63.34|65.5|63.3|65.58|63.38|65.5|63.3|0
1627371450000|2021-07-27 07:37:30|65.58|63.38|65.65|63.45|65.65|63.45|65.58|63.38|0
1627371460000|2021-07-27 07:37:40|65.58|63.38|65.58|63.38|65.58|63.38|65.5|63.3|0
1627371470000|2021-07-27 07:37:50|65.62|63.42|65.65|63.45|65.65|63.45|65.62|63.42|0
1627371480000|2021-07-27 07:38:00|65.81|63.61|65.96|63.76|65.96|63.76|65.81|63.61|0
1627371490000|2021-07-27 07:38:10|65.88|63.68|65.81|63.61|65.88|63.68|65.81|63.61|0
1627371500000|2021-07-27 07:38:20|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627371510000|2021-07-27 07:38:30|65.88|63.68|65.88|63.68|65.92|63.72|65.88|63.68|0
1627371520000|2021-07-27 07:38:40|65.81|63.61|65.73|63.53|65.81|63.61|65.73|63.53|0
1627371530000|2021-07-27 07:38:50|65.65|63.45|65.73|63.53|65.77|63.57|65.65|63.45|0
1627371540000|2021-07-27 07:39:00|65.65|63.45|65.5|63.3|65.65|63.45|65.5|63.3|0
1627371550000|2021-07-27 07:39:10|65.57|63.37|65.73|63.53|65.73|63.53|65.57|63.37|0
1627371560000|2021-07-27 07:39:20|65.69|63.49|65.81|63.61|65.81|63.61|65.65|63.45|0
1627371570000|2021-07-27 07:39:30|65.73|63.53|65.88|63.68|65.88|63.68|65.73|63.53|0
1627371580000|2021-07-27 07:39:40|65.85|63.65|65.88|63.68|65.88|63.68|65.85|63.65|0
1627371590000|2021-07-27 07:39:50|65.92|63.72|65.85|63.65|65.96|63.76|65.85|63.65|0
1627371600000|2021-07-27 07:40:00|65.73|63.53|65.88|63.68|65.92|63.72|65.73|63.53|0
1627371610000|2021-07-27 07:40:10|66.08|63.88|66.04|63.84|66.12|63.92|66.04|63.84|0
1627371620000|2021-07-27 07:40:20|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627371640000|2021-07-27 07:40:40|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627371650000|2021-07-27 07:40:50|66.12|63.92|66.12|63.92|66.12|63.92|66.04|63.84|0
1627371670000|2021-07-27 07:41:10|66.04|63.84|66.04|63.84|66.04|63.84|65.96|63.76|0
1627371680000|2021-07-27 07:41:20|65.96|63.76|66.12|63.92|66.12|63.92|65.96|63.76|0
1627371690000|2021-07-27 07:41:30|66.04|63.84|66.12|63.92|66.12|63.92|66.04|63.84|0
1627371700000|2021-07-27 07:41:40|66.19|63.99|66.12|63.92|66.19|63.99|66.12|63.92|0
1627371710000|2021-07-27 07:41:50|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627371720000|2021-07-27 07:42:00|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627371730000|2021-07-27 07:42:10|66.11|63.91|66.11|63.91|66.19|63.99|66.11|63.91|0
1627371740000|2021-07-27 07:42:20|66.04|63.84|66.19|63.99|66.19|63.99|66.04|63.84|0
1627371760000|2021-07-27 07:42:40|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627371770000|2021-07-27 07:42:50|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627371780000|2021-07-27 07:43:00|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627371790000|2021-07-27 07:43:10|66.04|63.84|66.04|63.84|66.11|63.91|66.04|63.84|0
1627371800000|2021-07-27 07:43:20|66.11|63.91|66.04|63.84|66.11|63.91|66.04|63.84|0
1627371810000|2021-07-27 07:43:30|66|63.8|66.04|63.84|66.04|63.84|66|63.8|0
1627371820000|2021-07-27 07:43:40|66|63.8|65.96|63.76|66|63.8|65.96|63.76|0
1627371830000|2021-07-27 07:43:50|65.88|63.68|65.88|63.68|65.96|63.76|65.88|63.68|0
1627371840000|2021-07-27 07:44:00|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627371860000|2021-07-27 07:44:20|65.92|63.72|65.96|63.76|65.96|63.76|65.88|63.68|0
1627371870000|2021-07-27 07:44:30|66.04|63.84|66.11|63.91|66.11|63.91|66.04|63.84|0
1627371880000|2021-07-27 07:44:40|66.15|63.95|66.11|63.91|66.15|63.95|66.11|63.91|0
1627371890000|2021-07-27 07:44:50|66.08|63.88|66.04|63.84|66.08|63.88|66.04|63.84|0
1627371900000|2021-07-27 07:45:00|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627371910000|2021-07-27 07:45:10|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1627371920000|2021-07-27 07:45:20|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627371930000|2021-07-27 07:45:30|66.15|63.95|66.19|63.99|66.19|63.99|66.15|63.95|0
1627371940000|2021-07-27 07:45:40|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1627371950000|2021-07-27 07:45:50|66.19|63.99|66.11|63.91|66.19|63.99|66.11|63.91|0
1627371960000|2021-07-27 07:46:00|66.03|63.83|66.07|63.87|66.07|63.87|66.03|63.83|0
1627371970000|2021-07-27 07:46:10|66.19|63.99|66.03|63.83|66.19|63.99|66.03|63.83|0
1627371980000|2021-07-27 07:46:20|66|63.8|65.92|63.72|66|63.8|65.92|63.72|0
1627371990000|2021-07-27 07:46:30|65.96|63.76|65.96|63.76|66.03|63.83|65.96|63.76|0
1627372000000|2021-07-27 07:46:40|65.92|63.72|66.03|63.83|66.03|63.83|65.88|63.68|0
1627372010000|2021-07-27 07:46:50|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627372020000|2021-07-27 07:47:00|66.11|63.91|66.11|63.91|66.11|63.91|66.07|63.87|0
1627372030000|2021-07-27 07:47:10|66.19|63.99|66.11|63.91|66.19|63.99|66.11|63.91|0
1627372040000|2021-07-27 07:47:20|66.07|63.87|65.96|63.76|66.07|63.87|65.96|63.76|0
1627372050000|2021-07-27 07:47:30|66.03|63.83|65.96|63.76|66.03|63.83|65.96|63.76|0
1627372060000|2021-07-27 07:47:40|65.92|63.72|65.88|63.68|65.92|63.72|65.88|63.68|0
1627372070000|2021-07-27 07:47:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627372080000|2021-07-27 07:48:00|65.96|63.76|65.88|63.68|65.96|63.76|65.88|63.68|0
1627372090000|2021-07-27 07:48:10|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627372100000|2021-07-27 07:48:20|65.72|63.52|65.65|63.45|65.72|63.52|65.65|63.45|0
1627372110000|2021-07-27 07:48:30|65.64|63.44|65.64|63.44|65.64|63.44|65.57|63.37|0
1627372130000|2021-07-27 07:48:50|65.68|63.48|65.68|63.48|65.68|63.48|65.64|63.44|0
1627372140000|2021-07-27 07:49:00|65.72|63.52|65.64|63.44|65.72|63.52|65.57|63.37|0
1627372170000|2021-07-27 07:49:30|65.61|63.41|65.57|63.37|65.61|63.41|65.57|63.37|0
1627372180000|2021-07-27 07:49:40|65.64|63.44|65.57|63.37|65.64|63.44|65.57|63.37|0
1627372190000|2021-07-27 07:49:50|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627372200000|2021-07-27 07:50:00|65.72|63.52|65.88|63.68|65.88|63.68|65.72|63.52|0
1627372210000|2021-07-27 07:50:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627372220000|2021-07-27 07:50:20|65.88|63.68|66.03|63.83|66.03|63.83|65.88|63.68|0
1627372230000|2021-07-27 07:50:30|66.07|63.87|66.11|63.91|66.11|63.91|66.03|63.83|0
1627372240000|2021-07-27 07:50:40|66.19|63.99|66.07|63.87|66.19|63.99|66.07|63.87|0
1627372250000|2021-07-27 07:50:50|66.03|63.83|66.15|63.95|66.15|63.95|66.03|63.83|0
1627372260000|2021-07-27 07:51:00|66.19|63.99|66.19|63.99|66.19|63.99|66.03|63.83|0
1627372270000|2021-07-27 07:51:10|66.11|63.91|66.11|63.91|66.19|63.99|66.11|63.91|0
1627372280000|2021-07-27 07:51:20|66.07|63.87|65.95|63.75|66.07|63.87|65.95|63.75|0
1627372290000|2021-07-27 07:51:30|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1627372300000|2021-07-27 07:51:40|65.87|63.67|65.87|63.67|65.95|63.75|65.87|63.67|0
1627372310000|2021-07-27 07:51:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627372320000|2021-07-27 07:52:00|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627372330000|2021-07-27 07:52:10|66.11|63.91|66.11|63.91|66.11|63.91|66.03|63.83|0
1627372340000|2021-07-27 07:52:20|66.03|63.83|66.07|63.87|66.11|63.91|66.03|63.83|0
1627372350000|2021-07-27 07:52:30|65.95|63.75|66.03|63.83|66.03|63.83|65.95|63.75|0
1627372370000|2021-07-27 07:52:50|65.99|63.79|66.11|63.91|66.11|63.91|65.99|63.79|0
1627372380000|2021-07-27 07:53:00|66.03|63.83|65.87|63.67|66.03|63.83|65.87|63.67|0
1627372390000|2021-07-27 07:53:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627372400000|2021-07-27 07:53:20|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627372410000|2021-07-27 07:53:30|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1627372420000|2021-07-27 07:53:40|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1627372430000|2021-07-27 07:53:50|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1627372440000|2021-07-27 07:54:00|65.84|63.64|65.8|63.6|65.87|63.67|65.8|63.6|0
1627372450000|2021-07-27 07:54:10|65.72|63.52|65.8|63.6|65.8|63.6|65.72|63.52|0
1627372460000|2021-07-27 07:54:20|65.87|63.67|65.8|63.6|65.87|63.67|65.8|63.6|0
1627372470000|2021-07-27 07:54:30|65.87|63.67|65.64|63.44|65.87|63.67|65.64|63.44|0
1627372480000|2021-07-27 07:54:40|65.56|63.36|65.64|63.44|65.64|63.44|65.56|63.36|0
1627372490000|2021-07-27 07:54:50|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1627372500000|2021-07-27 07:55:00|65.41|63.21|65.33|63.13|65.41|63.21|65.33|63.13|0
1627372510000|2021-07-27 07:55:10|65.41|63.21|65.49|63.29|65.49|63.29|65.41|63.21|0
1627372530000|2021-07-27 07:55:30|65.33|63.13|65.25|63.05|65.33|63.13|65.25|63.05|0
1627372540000|2021-07-27 07:55:40|65.33|63.13|65.25|63.05|65.33|63.13|65.25|63.05|0
1627372550000|2021-07-27 07:55:50|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627372570000|2021-07-27 07:56:10|65.25|63.05|65.33|63.13|65.33|63.13|65.25|63.05|0
1627372580000|2021-07-27 07:56:20|65.25|63.05|65.33|63.13|65.33|63.13|65.25|63.05|0
1627372590000|2021-07-27 07:56:30|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627372600000|2021-07-27 07:56:40|65.18|62.98|65.18|62.98|65.22|63.02|65.18|62.98|0
1627372610000|2021-07-27 07:56:50|65.14|62.94|65.18|62.98|65.18|62.98|65.1|62.9|0
1627372620000|2021-07-27 07:57:00|65.1|62.9|65.02|62.82|65.1|62.9|65.02|62.82|0
1627372630000|2021-07-27 07:57:10|65.1|62.9|65.02|62.82|65.1|62.9|65.02|62.82|0
1627372640000|2021-07-27 07:57:20|64.95|62.75|64.95|62.75|64.95|62.75|64.95|62.75|0
1627372650000|2021-07-27 07:57:30|64.87|62.67|64.76|62.56|64.87|62.67|64.76|62.56|0
1627372660000|2021-07-27 07:57:40|64.72|62.52|64.49|62.29|64.72|62.52|64.49|62.29|0
1627372670000|2021-07-27 07:57:50|64.64|62.44|64.56|62.36|64.64|62.44|64.56|62.36|0
1627372680000|2021-07-27 07:58:00|64.41|62.21|64.41|62.21|64.41|62.21|64.41|62.21|0
1627372690000|2021-07-27 07:58:10|64.18|61.98|64.11|61.91|64.26|62.06|64.11|61.91|0
1627372700000|2021-07-27 07:58:20|64.03|61.83|63.95|61.75|64.03|61.83|63.95|61.75|0
1627372710000|2021-07-27 07:58:30|64.03|61.83|63.99|61.79|64.03|61.83|63.95|61.75|0
1627372720000|2021-07-27 07:58:40|64.03|61.83|63.73|61.53|64.03|61.83|63.73|61.53|0
1627372730000|2021-07-27 07:58:50|63.8|61.6|63.8|61.6|63.8|61.6|63.73|61.53|0
1627372740000|2021-07-27 07:59:00|63.73|61.53|63.73|61.53|63.8|61.6|63.73|61.53|0
1627372750000|2021-07-27 07:59:10|63.65|61.45|63.73|61.53|63.73|61.53|63.65|61.45|0
1627372760000|2021-07-27 07:59:20|63.65|61.45|63.8|61.6|63.8|61.6|63.65|61.45|0
1627372770000|2021-07-27 07:59:30|63.73|61.53|63.95|61.75|63.95|61.75|63.73|61.53|0
1627372780000|2021-07-27 07:59:40|64.03|61.83|64.03|61.83|64.03|61.83|63.88|61.68|0
1627372790000|2021-07-27 07:59:50|63.99|61.79|64.07|61.87|64.1|61.9|63.99|61.79|0
1627372800000|2021-07-27 08:00:00|64.1|61.9|64.18|61.98|64.18|61.98|64.03|61.83|0
1627372810000|2021-07-27 08:00:10|64.1|61.9|64.26|62.06|64.26|62.06|64.1|61.9|0
1627372820000|2021-07-27 08:00:20|64.18|61.98|64.18|61.98|64.18|61.98|64.1|61.9|0
1627372830000|2021-07-27 08:00:30|64.26|62.06|64.33|62.13|64.41|62.21|64.26|62.06|0
1627372840000|2021-07-27 08:00:40|64.41|62.21|64.48|62.28|64.52|62.32|64.41|62.21|0
1627372850000|2021-07-27 08:00:50|64.56|62.36|64.56|62.36|64.56|62.36|64.48|62.28|0
1627372860000|2021-07-27 08:01:00|64.48|62.28|64.48|62.28|64.56|62.36|64.41|62.21|0
1627372870000|2021-07-27 08:01:10|64.41|62.21|64.26|62.06|64.41|62.21|64.26|62.06|0
1627372880000|2021-07-27 08:01:20|64.18|61.98|64.18|61.98|64.18|61.98|64.18|61.98|0
1627372890000|2021-07-27 08:01:30|64.26|62.06|64.14|61.94|64.26|62.06|64.1|61.9|0
1627372900000|2021-07-27 08:01:40|64.18|61.98|64.18|61.98|64.26|62.06|64.18|61.98|0
1627372910000|2021-07-27 08:01:50|64.22|62.02|64.25|62.05|64.25|62.05|64.22|62.02|0
1627372920000|2021-07-27 08:02:00|64.18|61.98|64.25|62.05|64.25|62.05|64.18|61.98|0
1627372930000|2021-07-27 08:02:10|64.18|61.98|64.1|61.9|64.18|61.98|64.1|61.9|0
1627372940000|2021-07-27 08:02:20|64.03|61.83|64.1|61.9|64.1|61.9|64.03|61.83|0
1627372950000|2021-07-27 08:02:30|64.18|61.98|64.25|62.05|64.25|62.05|64.18|61.98|0
1627372960000|2021-07-27 08:02:40|64.18|61.98|64.25|62.05|64.33|62.13|64.18|61.98|0
1627372980000|2021-07-27 08:03:00|64.33|62.13|64.25|62.05|64.33|62.13|64.18|61.98|0
1627372990000|2021-07-27 08:03:10|64.18|61.98|64.25|62.05|64.25|62.05|64.18|61.98|0
1627373010000|2021-07-27 08:03:30|64.33|62.13|64.25|62.05|64.33|62.13|64.25|62.05|0
1627373040000|2021-07-27 08:04:00|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627373050000|2021-07-27 08:04:10|64.33|62.13|64.41|62.21|64.41|62.21|64.33|62.13|0
1627373060000|2021-07-27 08:04:20|64.33|62.13|64.25|62.05|64.33|62.13|64.25|62.05|0
1627373070000|2021-07-27 08:04:30|64.18|61.98|64.1|61.9|64.22|62.02|64.1|61.9|0
1627373080000|2021-07-27 08:04:40|64.03|61.83|63.87|61.67|64.03|61.83|63.87|61.67|0
1627373090000|2021-07-27 08:04:50|63.8|61.6|63.72|61.52|63.8|61.6|63.72|61.52|0
1627373100000|2021-07-27 08:05:00|63.65|61.45|63.5|61.3|63.65|61.45|63.5|61.3|0
1627373110000|2021-07-27 08:05:10|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1627373120000|2021-07-27 08:05:20|63.42|61.22|63.34|61.14|63.42|61.22|63.34|61.14|0
1627373130000|2021-07-27 08:05:30|63.42|61.22|63.57|61.37|63.57|61.37|63.34|61.14|0
1627373140000|2021-07-27 08:05:40|63.5|61.3|63.8|61.6|63.8|61.6|63.5|61.3|0
1627373150000|2021-07-27 08:05:50|63.87|61.67|63.72|61.52|63.87|61.67|63.72|61.52|0
1627373160000|2021-07-27 08:06:00|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1627373170000|2021-07-27 08:06:10|63.72|61.52|63.72|61.52|63.8|61.6|63.72|61.52|0
1627373180000|2021-07-27 08:06:20|63.61|61.41|63.65|61.45|63.65|61.45|63.57|61.37|0
1627373190000|2021-07-27 08:06:30|63.61|61.41|63.72|61.52|63.72|61.52|63.57|61.37|0
1627373200000|2021-07-27 08:06:40|63.57|61.37|63.42|61.22|63.57|61.37|63.42|61.22|0
1627373210000|2021-07-27 08:06:50|63.34|61.14|63.27|61.07|63.34|61.14|63.27|61.07|0
1627373220000|2021-07-27 08:07:00|63.19|60.99|63.19|60.99|63.19|60.99|63.12|60.92|0
1627373230000|2021-07-27 08:07:10|62.97|60.77|62.97|60.77|63.04|60.84|62.97|60.77|0
1627373240000|2021-07-27 08:07:20|62.89|60.69|63.19|60.99|63.19|60.99|62.89|60.69|0
1627373250000|2021-07-27 08:07:30|63.27|61.07|63.27|61.07|63.27|61.07|63.19|60.99|0
1627373260000|2021-07-27 08:07:40|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1627373270000|2021-07-27 08:07:50|63.19|60.99|63.27|61.07|63.27|61.07|63.19|60.99|0
1627373280000|2021-07-27 08:08:00|63.19|60.99|63.12|60.92|63.19|60.99|63.04|60.84|0
1627373290000|2021-07-27 08:08:10|63.01|60.81|62.97|60.77|63.01|60.81|62.97|60.77|0
1627373300000|2021-07-27 08:08:20|63.01|60.81|63.19|60.99|63.19|60.99|63.01|60.81|0
1627373310000|2021-07-27 08:08:30|63.34|61.14|63.42|61.22|63.42|61.22|63.34|61.14|0
1627373320000|2021-07-27 08:08:40|63.34|61.14|63.27|61.07|63.42|61.22|63.27|61.07|0
1627373330000|2021-07-27 08:08:50|63.34|61.14|63.34|61.14|63.34|61.14|63.27|61.07|0
1627373340000|2021-07-27 08:09:00|63.27|61.07|63.27|61.07|63.34|61.14|63.27|61.07|0
1627373350000|2021-07-27 08:09:10|63.34|61.14|63.04|60.84|63.34|61.14|63.04|60.84|0
1627373360000|2021-07-27 08:09:20|62.97|60.77|62.82|60.62|62.97|60.77|62.82|60.62|0
1627373370000|2021-07-27 08:09:30|62.74|60.54|62.67|60.47|62.74|60.54|62.56|60.36|0
1627373380000|2021-07-27 08:09:40|62.63|60.43|62.59|60.39|62.67|60.47|62.59|60.39|0
1627373390000|2021-07-27 08:09:50|62.71|60.51|62.59|60.39|62.71|60.51|62.59|60.39|0
1627373400000|2021-07-27 08:10:00|62.67|60.47|62.52|60.32|62.67|60.47|62.52|60.32|0
1627373410000|2021-07-27 08:10:10|62.59|60.39|62.97|60.77|62.97|60.77|62.59|60.39|0
1627373420000|2021-07-27 08:10:20|63.04|60.84|62.97|60.77|63.04|60.84|62.97|60.77|0
1627373430000|2021-07-27 08:10:30|63.04|60.84|63.19|60.99|63.19|60.99|63.04|60.84|0
1627373440000|2021-07-27 08:10:40|63.15|60.95|63.12|60.92|63.19|60.99|63.12|60.92|0
1627373450000|2021-07-27 08:10:50|63|60.8|63.12|60.92|63.12|60.92|63|60.8|0
1627373460000|2021-07-27 08:11:00|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1627373470000|2021-07-27 08:11:10|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1627373480000|2021-07-27 08:11:20|63.27|61.07|63.34|61.14|63.34|61.14|63.27|61.07|0
1627373490000|2021-07-27 08:11:30|63.27|61.07|63.12|60.92|63.27|61.07|63.12|60.92|0
1627373500000|2021-07-27 08:11:40|63.11|60.91|62.93|60.73|63.11|60.91|62.93|60.73|0
1627373510000|2021-07-27 08:11:50|62.89|60.69|62.89|60.69|62.89|60.69|62.85|60.65|0
1627373520000|2021-07-27 08:12:00|63.04|60.84|63.19|60.99|63.19|60.99|63|60.8|0
1627373530000|2021-07-27 08:12:10|63.23|61.03|63.19|60.99|63.26|61.06|63.19|60.99|0
1627373540000|2021-07-27 08:12:20|63.26|61.06|64.81|62.61|64.85|62.65|63.26|61.06|0
1627373550000|2021-07-27 08:12:30|61.84|59.64|61.88|59.68|61.88|59.68|61.84|59.64|0
1627373560000|2021-07-27 08:12:40|61.95|59.75|62.03|59.83|62.03|59.83|61.88|59.68|0
1627373570000|2021-07-27 08:12:50|61.88|59.68|62.03|59.83|62.03|59.83|61.88|59.68|0
1627373580000|2021-07-27 08:13:00|61.99|59.79|61.95|59.75|61.99|59.79|61.92|59.72|0
1627373590000|2021-07-27 08:13:10|61.91|59.71|61.91|59.71|62.03|59.83|61.91|59.71|0
1627373600000|2021-07-27 08:13:20|61.95|59.75|61.95|59.75|61.95|59.75|61.91|59.71|0
1627373610000|2021-07-27 08:13:30|61.8|59.6|61.88|59.68|61.88|59.68|61.8|59.6|0
1627373620000|2021-07-27 08:13:40|61.84|59.64|61.8|59.6|61.84|59.64|61.8|59.6|0
1627373630000|2021-07-27 08:13:50|61.95|59.75|62.1|59.9|62.1|59.9|61.88|59.68|0
1627373640000|2021-07-27 08:14:00|62.02|59.82|61.73|59.53|62.02|59.82|61.73|59.53|0
1627373650000|2021-07-27 08:14:10|61.8|59.6|61.88|59.68|61.88|59.68|61.73|59.53|0
1627373670000|2021-07-27 08:14:30|61.8|59.6|61.88|59.68|61.88|59.68|61.8|59.6|0
1627373680000|2021-07-27 08:14:40|62.02|59.82|62.02|59.82|62.02|59.82|62.02|59.82|0
1627373690000|2021-07-27 08:14:50|62.06|59.86|62.17|59.97|62.17|59.97|62.02|59.82|0
1627373700000|2021-07-27 08:15:00|62.02|59.82|61.99|59.79|62.1|59.9|61.99|59.79|0
1627373710000|2021-07-27 08:15:10|62.02|59.82|62.02|59.82|62.02|59.82|62.02|59.82|0
1627373720000|2021-07-27 08:15:20|62.17|59.97|62.1|59.9|62.17|59.97|62.1|59.9|0
1627373730000|2021-07-27 08:15:30|62.02|59.82|61.99|59.79|62.02|59.82|61.99|59.79|0
1627373740000|2021-07-27 08:15:40|62.02|59.82|61.95|59.75|62.02|59.82|61.95|59.75|0
1627373750000|2021-07-27 08:15:50|62.14|59.94|62.14|59.94|62.14|59.94|62.14|59.94|0
1627373760000|2021-07-27 08:16:00|62.1|59.9|62.1|59.9|62.17|59.97|62.06|59.86|0
1627373770000|2021-07-27 08:16:10|62.17|59.97|62.17|59.97|62.17|59.97|62.17|59.97|0
1627373780000|2021-07-27 08:16:20|62.1|59.9|62.02|59.82|62.25|60.05|62.02|59.82|0
1627373790000|2021-07-27 08:16:30|62.1|59.9|62.06|59.86|62.1|59.9|62.06|59.86|0
1627373800000|2021-07-27 08:16:40|62.02|59.82|62.1|59.9|62.17|59.97|62.02|59.82|0
1627373810000|2021-07-27 08:16:50|62.17|59.97|62.32|60.12|62.32|60.12|62.17|59.97|0
1627373820000|2021-07-27 08:17:00|62.25|60.05|62.29|60.09|62.32|60.12|62.25|60.05|0
1627373830000|2021-07-27 08:17:10|62.32|60.12|62.4|60.2|62.4|60.2|62.32|60.12|0
1627373840000|2021-07-27 08:17:20|62.36|60.16|62.47|60.27|62.47|60.27|62.32|60.12|0
1627373850000|2021-07-27 08:17:30|62.4|60.2|62.55|60.35|62.55|60.35|62.4|60.2|0
1627373860000|2021-07-27 08:17:40|62.62|60.42|62.77|60.57|62.77|60.57|62.62|60.42|0
1627373870000|2021-07-27 08:17:50|62.85|60.65|62.81|60.61|62.92|60.72|62.81|60.61|0
1627373880000|2021-07-27 08:18:00|62.77|60.57|62.85|60.65|62.85|60.65|62.77|60.57|0
1627373890000|2021-07-27 08:18:10|62.77|60.57|62.7|60.5|62.77|60.57|62.7|60.5|0
1627373900000|2021-07-27 08:18:20|62.62|60.42|62.62|60.42|62.7|60.5|62.62|60.42|0
1627373910000|2021-07-27 08:18:30|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1627373920000|2021-07-27 08:18:40|62.77|60.57|62.77|60.57|62.85|60.65|62.77|60.57|0
1627373930000|2021-07-27 08:18:50|62.85|60.65|63.08|60.88|63.08|60.88|62.85|60.65|0
1627373940000|2021-07-27 08:19:00|63.15|60.95|63|60.8|63.15|60.95|63|60.8|0
1627373950000|2021-07-27 08:19:10|62.96|60.76|62.92|60.72|63|60.8|62.92|60.72|0
1627373960000|2021-07-27 08:19:20|63|60.8|63.07|60.87|63.07|60.87|63|60.8|0
1627373970000|2021-07-27 08:19:30|63.23|61.03|63.15|60.95|63.23|61.03|63.15|60.95|0
1627373980000|2021-07-27 08:19:40|63.23|61.03|63.3|61.1|63.3|61.1|63.23|61.03|0
1627373990000|2021-07-27 08:19:50|63.38|61.18|63.42|61.22|63.42|61.22|63.38|61.18|0
1627374000000|2021-07-27 08:20:00|63.3|61.1|63.38|61.18|63.38|61.18|63.3|61.1|0
1627374010000|2021-07-27 08:20:10|63.3|61.1|63.38|61.18|63.38|61.18|63.3|61.1|0
1627374020000|2021-07-27 08:20:20|63.3|61.1|63.45|61.25|63.45|61.25|63.3|61.1|0
1627374030000|2021-07-27 08:20:30|63.38|61.18|63.61|61.41|63.61|61.41|63.38|61.18|0
1627374040000|2021-07-27 08:20:40|63.68|61.48|63.76|61.56|63.76|61.56|63.61|61.41|0
1627374050000|2021-07-27 08:20:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1627374060000|2021-07-27 08:21:00|63.99|61.79|63.87|61.67|63.99|61.79|63.87|61.67|0
1627374070000|2021-07-27 08:21:10|63.83|61.63|63.8|61.6|63.83|61.63|63.76|61.56|0
1627374080000|2021-07-27 08:21:20|63.65|61.45|63.45|61.25|63.65|61.45|63.45|61.25|0
1627374090000|2021-07-27 08:21:30|63.38|61.18|63.53|61.33|63.53|61.33|63.38|61.18|0
1627374100000|2021-07-27 08:21:40|63.61|61.41|63.76|61.56|63.76|61.56|63.61|61.41|0
1627374110000|2021-07-27 08:21:50|63.68|61.48|63.38|61.18|63.68|61.48|63.38|61.18|0
1627374120000|2021-07-27 08:22:00|63.45|61.25|63.53|61.33|63.53|61.33|63.38|61.18|0
1627374130000|2021-07-27 08:22:10|63.45|61.25|63.68|61.48|63.68|61.48|63.45|61.25|0
1627374140000|2021-07-27 08:22:20|63.72|61.52|63.76|61.56|63.76|61.56|63.68|61.48|0
1627374150000|2021-07-27 08:22:30|63.91|61.71|63.91|61.71|63.91|61.71|63.87|61.67|0
1627374160000|2021-07-27 08:22:40|63.95|61.75|63.91|61.71|63.95|61.75|63.83|61.63|0
1627374170000|2021-07-27 08:22:50|63.99|61.79|64.06|61.86|64.06|61.86|63.99|61.79|0
1627374180000|2021-07-27 08:23:00|64.14|61.94|63.95|61.75|64.14|61.94|63.95|61.75|0
1627374190000|2021-07-27 08:23:10|63.99|61.79|63.83|61.63|63.99|61.79|63.83|61.63|0
1627374200000|2021-07-27 08:23:20|63.76|61.56|63.83|61.63|63.83|61.63|63.76|61.56|0
1627374210000|2021-07-27 08:23:30|63.91|61.71|63.8|61.6|63.91|61.71|63.8|61.6|0
1627374220000|2021-07-27 08:23:40|63.83|61.63|63.76|61.56|63.83|61.63|63.76|61.56|0
1627374230000|2021-07-27 08:23:50|63.68|61.48|63.6|61.4|63.68|61.48|63.6|61.4|0
1627374240000|2021-07-27 08:24:00|63.68|61.48|63.53|61.33|63.68|61.48|63.53|61.33|0
1627374250000|2021-07-27 08:24:10|63.45|61.25|63.37|61.17|63.45|61.25|63.37|61.17|0
1627374260000|2021-07-27 08:24:20|63.41|61.21|63.37|61.17|63.45|61.25|63.37|61.17|0
1627374270000|2021-07-27 08:24:30|63.57|61.37|63.45|61.25|63.6|61.4|63.45|61.25|0
1627374280000|2021-07-27 08:24:40|63.53|61.33|63.53|61.33|63.53|61.33|63.45|61.25|0
1627374290000|2021-07-27 08:24:50|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1627374300000|2021-07-27 08:25:00|63.53|61.33|63.45|61.25|63.53|61.33|63.45|61.25|0
1627374310000|2021-07-27 08:25:10|63.6|61.4|63.76|61.56|63.76|61.56|63.6|61.4|0
1627374320000|2021-07-27 08:25:20|63.79|61.59|63.76|61.56|63.79|61.59|63.76|61.56|0
1627374330000|2021-07-27 08:25:30|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1627374340000|2021-07-27 08:25:40|63.83|61.63|63.83|61.63|63.91|61.71|63.83|61.63|0
1627374350000|2021-07-27 08:25:50|63.91|61.71|63.95|61.75|63.98|61.78|63.91|61.71|0
1627374360000|2021-07-27 08:26:00|63.98|61.78|64.02|61.82|64.06|61.86|63.98|61.78|0
1627374370000|2021-07-27 08:26:10|63.98|61.78|63.98|61.78|64.06|61.86|63.98|61.78|0
1627374380000|2021-07-27 08:26:20|63.95|61.75|63.79|61.59|63.95|61.75|63.79|61.59|0
1627374390000|2021-07-27 08:26:30|63.75|61.55|63.72|61.52|63.75|61.55|63.72|61.52|0
1627374400000|2021-07-27 08:26:40|63.68|61.48|63.83|61.63|63.83|61.63|63.68|61.48|0
1627374410000|2021-07-27 08:26:50|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1627374420000|2021-07-27 08:27:00|63.83|61.63|63.91|61.71|63.91|61.71|63.83|61.63|0
1627374430000|2021-07-27 08:27:10|63.98|61.78|63.95|61.75|63.98|61.78|63.95|61.75|0
1627374440000|2021-07-27 08:27:20|63.98|61.78|63.83|61.63|63.98|61.78|63.83|61.63|0
1627374450000|2021-07-27 08:27:30|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1627374460000|2021-07-27 08:27:40|63.91|61.71|63.91|61.71|63.91|61.71|63.87|61.67|0
1627374470000|2021-07-27 08:27:50|63.83|61.63|63.98|61.78|63.98|61.78|63.83|61.63|0
1627374480000|2021-07-27 08:28:00|64.21|62.01|64.29|62.09|64.29|62.09|64.21|62.01|0
1627374490000|2021-07-27 08:28:10|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627374500000|2021-07-27 08:28:20|64.29|62.09|64.37|62.17|64.37|62.17|64.25|62.05|0
1627374510000|2021-07-27 08:28:30|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627374520000|2021-07-27 08:28:40|64.18|61.98|64.21|62.01|64.21|62.01|64.18|61.98|0
1627374530000|2021-07-27 08:28:50|64.18|61.98|64.14|61.94|64.21|62.01|64.14|61.94|0
1627374540000|2021-07-27 08:29:00|64.18|61.98|64.21|62.01|64.21|62.01|64.14|61.94|0
1627374550000|2021-07-27 08:29:10|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627374560000|2021-07-27 08:29:20|64.33|62.13|64.37|62.17|64.37|62.17|64.33|62.13|0
1627374570000|2021-07-27 08:29:30|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627374590000|2021-07-27 08:29:50|64.37|62.17|64.37|62.17|64.44|62.24|64.37|62.17|0
1627374600000|2021-07-27 08:30:00|64.21|62.01|64.21|62.01|64.21|62.01|64.1|61.9|0
1627374620000|2021-07-27 08:30:20|64.13|61.93|63.98|61.78|64.13|61.93|63.98|61.78|0
1627374630000|2021-07-27 08:30:30|64.02|61.82|63.98|61.78|64.02|61.82|63.9|61.7|0
1627374640000|2021-07-27 08:30:40|63.83|61.63|63.75|61.55|63.83|61.63|63.75|61.55|0
1627374650000|2021-07-27 08:30:50|63.71|61.51|63.83|61.63|63.83|61.63|63.71|61.51|0
1627374660000|2021-07-27 08:31:00|63.79|61.59|63.75|61.55|63.83|61.63|63.75|61.55|0
1627374670000|2021-07-27 08:31:10|63.67|61.47|63.52|61.32|63.67|61.47|63.52|61.32|0
1627374680000|2021-07-27 08:31:20|63.56|61.36|63.6|61.4|63.6|61.4|63.52|61.32|0
1627374690000|2021-07-27 08:31:30|63.56|61.36|63.52|61.32|63.56|61.36|63.45|61.25|0
1627374700000|2021-07-27 08:31:40|63.6|61.4|63.6|61.4|63.6|61.4|63.52|61.32|0
1627374710000|2021-07-27 08:31:50|63.52|61.32|63.52|61.32|63.52|61.32|63.45|61.25|0
1627374720000|2021-07-27 08:32:00|63.71|61.51|63.75|61.55|63.75|61.55|63.67|61.47|0
1627374730000|2021-07-27 08:32:10|63.67|61.47|63.52|61.32|63.67|61.47|63.52|61.32|0
1627374740000|2021-07-27 08:32:20|63.45|61.25|63.37|61.17|63.45|61.25|63.37|61.17|0
1627374750000|2021-07-27 08:32:30|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1627374760000|2021-07-27 08:32:40|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1627374770000|2021-07-27 08:32:50|63.29|61.09|63.14|60.94|63.33|61.13|63.14|60.94|0
1627374780000|2021-07-27 08:33:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1627374790000|2021-07-27 08:33:10|63.29|61.09|63.22|61.02|63.29|61.09|63.22|61.02|0
1627374800000|2021-07-27 08:33:20|63.14|60.94|63.22|61.02|63.22|61.02|63.14|60.94|0
1627374810000|2021-07-27 08:33:30|63.29|61.09|63.37|61.17|63.37|61.17|63.29|61.09|0
1627374820000|2021-07-27 08:33:40|63.14|60.94|63.06|60.86|63.14|60.94|63.06|60.86|0
1627374830000|2021-07-27 08:33:50|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1627374840000|2021-07-27 08:34:00|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1627374850000|2021-07-27 08:34:10|62.99|60.79|62.91|60.71|62.99|60.79|62.91|60.71|0
1627374860000|2021-07-27 08:34:20|62.84|60.64|62.76|60.56|62.84|60.64|62.69|60.49|0
1627374870000|2021-07-27 08:34:30|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1627374880000|2021-07-27 08:34:40|62.69|60.49|62.69|60.49|62.69|60.49|62.61|60.41|0
1627374890000|2021-07-27 08:34:50|62.73|60.53|62.49|60.69|62.73|60.76|62.49|60.53|0
1627374900000|2021-07-27 08:35:00|62.64|60.84|62.79|60.99|62.79|60.99|62.64|60.84|0
1627374910000|2021-07-27 08:35:10|62.75|60.95|62.79|60.99|62.79|60.99|62.75|60.95|0
1627374920000|2021-07-27 08:35:20|62.86|61.06|62.71|60.91|62.9|61.1|62.71|60.91|0
1627374930000|2021-07-27 08:35:30|62.79|60.99|62.94|61.14|62.94|61.14|62.79|60.99|0
1627374940000|2021-07-27 08:35:40|62.86|61.06|62.94|61.14|62.94|61.14|62.86|61.06|0
1627374950000|2021-07-27 08:35:50|62.98|61.18|62.94|61.14|62.98|61.18|62.79|60.99|0
1627374960000|2021-07-27 08:36:00|63.01|61.21|62.94|61.14|63.01|61.21|62.94|61.14|0
1627374970000|2021-07-27 08:36:10|63.01|61.21|63.05|61.25|63.05|61.25|63.01|61.21|0
1627374980000|2021-07-27 08:36:20|63.01|61.21|63.09|61.29|63.09|61.29|63.01|61.21|0
1627374990000|2021-07-27 08:36:30|63.01|61.21|63.09|61.29|63.09|61.29|63.01|61.21|0
1627375000000|2021-07-27 08:36:40|63.13|61.33|63.01|61.21|63.13|61.33|63.01|61.21|0
1627375010000|2021-07-27 08:36:50|62.94|61.14|62.94|61.14|62.94|61.14|62.94|61.14|0
1627375020000|2021-07-27 08:37:00|63.01|61.21|62.86|61.06|63.01|61.21|62.83|61.03|0
1627375030000|2021-07-27 08:37:10|63.01|61.21|63.01|61.21|63.01|61.21|63.01|61.21|0
1627375060000|2021-07-27 08:37:40|63.09|61.29|63.01|61.21|63.09|61.29|63.01|61.21|0
1627375090000|2021-07-27 08:38:10|62.94|61.14|63.01|61.21|63.01|61.21|62.94|61.14|0
1627375100000|2021-07-27 08:38:20|62.98|61.18|63.01|61.21|63.01|61.21|62.98|61.18|0
1627375120000|2021-07-27 08:38:40|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627375130000|2021-07-27 08:38:50|62.37|60.57|62.44|60.64|62.44|60.64|62.37|60.57|0
1627375140000|2021-07-27 08:39:00|62.29|60.49|62.29|60.49|62.29|60.49|62.22|60.42|0
1627375150000|2021-07-27 08:39:10|62.33|60.53|62.29|60.49|62.33|60.53|62.29|60.49|0
1627375170000|2021-07-27 08:39:30|62.33|60.53|62.44|60.64|62.44|60.64|62.33|60.53|0
1627375180000|2021-07-27 08:39:40|62.48|60.68|62.44|60.64|62.48|60.68|62.44|60.64|0
1627375190000|2021-07-27 08:39:50|62.37|60.57|62.41|60.61|62.41|60.61|62.37|60.57|0
1627375200000|2021-07-27 08:40:00|62.44|60.64|62.6|60.8|62.6|60.8|62.44|60.64|0
1627375210000|2021-07-27 08:40:10|62.67|60.87|62.6|60.8|62.67|60.87|62.6|60.8|0
1627375220000|2021-07-27 08:40:20|62.63|60.83|62.67|60.87|62.67|60.87|62.6|60.8|0
1627375230000|2021-07-27 08:40:30|62.6|60.8|62.52|60.72|62.6|60.8|62.52|60.72|0
1627375240000|2021-07-27 08:40:40|62.44|60.64|62.29|60.49|62.44|60.64|62.29|60.49|0
1627375250000|2021-07-27 08:40:50|62.37|60.57|62.29|60.49|62.37|60.57|62.29|60.49|0
1627375260000|2021-07-27 08:41:00|62.22|60.42|62.22|60.42|62.26|60.46|62.22|60.42|0
1627375270000|2021-07-27 08:41:10|62.06|60.26|62.06|60.26|62.06|60.26|62.06|60.26|0
1627375280000|2021-07-27 08:41:20|62.29|60.49|62.29|60.49|62.29|60.49|62.29|60.49|0
1627375290000|2021-07-27 08:41:30|62.22|60.42|62.1|60.3|62.22|60.42|62.1|60.3|0
1627375300000|2021-07-27 08:41:40|62.06|60.26|61.99|60.19|62.06|60.26|61.99|60.19|0
1627375310000|2021-07-27 08:41:50|62.06|60.26|61.99|60.19|62.06|60.26|61.99|60.19|0
1627375320000|2021-07-27 08:42:00|61.76|59.96|61.84|60.04|61.84|60.04|61.76|59.96|0
1627375330000|2021-07-27 08:42:10|61.91|60.11|61.76|59.96|61.91|60.11|61.76|59.96|0
1627375340000|2021-07-27 08:42:20|61.8|60|61.76|59.96|61.84|60.04|61.76|59.96|0
1627375350000|2021-07-27 08:42:30|61.73|59.93|61.61|59.81|61.73|59.93|61.61|59.81|0
1627375360000|2021-07-27 08:42:40|61.54|59.74|61.54|59.74|61.58|59.78|61.54|59.74|0
1627375370000|2021-07-27 08:42:50|61.46|59.66|61.54|59.74|61.54|59.74|61.46|59.66|0
1627375380000|2021-07-27 08:43:00|61.5|59.7|61.54|59.74|61.54|59.74|61.46|59.66|0
1627375390000|2021-07-27 08:43:10|61.5|59.7|61.54|59.74|61.54|59.74|61.46|59.66|0
1627375400000|2021-07-27 08:43:20|61.46|59.66|61.54|59.74|61.54|59.74|61.46|59.66|0
1627375410000|2021-07-27 08:43:30|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627375420000|2021-07-27 08:43:40|61.31|59.51|61.31|59.51|61.31|59.51|61.31|59.51|0
1627375430000|2021-07-27 08:43:50|61.24|59.44|61.24|59.44|61.24|59.44|61.24|59.44|0
1627375440000|2021-07-27 08:44:00|61.16|59.36|61.31|59.51|61.31|59.51|61.16|59.36|0
1627375470000|2021-07-27 08:44:30|61.27|59.47|61.24|59.44|61.27|59.47|61.24|59.44|0
1627375480000|2021-07-27 08:44:40|61.39|59.59|61.31|59.51|61.39|59.59|61.31|59.51|0
1627375490000|2021-07-27 08:44:50|61.39|59.59|61.39|59.59|61.39|59.59|61.39|59.59|0
1627375500000|2021-07-27 08:45:00|61.46|59.66|61.46|59.66|61.46|59.66|61.35|59.55|0
1627375510000|2021-07-27 08:45:10|61.53|59.73|61.38|59.58|61.53|59.73|61.38|59.58|0
1627375520000|2021-07-27 08:45:20|61.46|59.66|61.5|59.7|61.5|59.7|61.46|59.66|0
1627375530000|2021-07-27 08:45:30|61.46|59.66|61.46|59.66|61.53|59.73|61.46|59.66|0
1627375540000|2021-07-27 08:45:40|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1627375560000|2021-07-27 08:46:00|61.53|59.73|61.53|59.73|61.53|59.73|61.46|59.66|0
1627375570000|2021-07-27 08:46:10|61.68|59.88|61.68|59.88|61.68|59.88|61.68|59.88|0
1627375580000|2021-07-27 08:46:20|61.65|59.85|61.68|59.88|61.68|59.88|61.65|59.85|0
1627375590000|2021-07-27 08:46:30|61.76|59.96|61.76|59.96|61.76|59.96|61.68|59.88|0
1627375600000|2021-07-27 08:46:40|61.83|60.03|61.8|60|61.83|60.03|61.8|60|0
1627375610000|2021-07-27 08:46:50|61.83|60.03|61.87|60.07|61.91|60.11|61.83|60.03|0
1627375620000|2021-07-27 08:47:00|61.83|60.03|61.83|60.03|61.83|60.03|61.83|60.03|0
1627375630000|2021-07-27 08:47:10|61.8|60|61.83|60.03|61.83|60.03|61.8|60|0
1627375640000|2021-07-27 08:47:20|61.76|59.96|61.72|59.92|61.83|60.03|61.72|59.92|0
1627375650000|2021-07-27 08:47:30|61.76|59.96|61.72|59.92|61.76|59.96|61.72|59.92|0
1627375660000|2021-07-27 08:47:40|61.76|59.96|61.76|59.96|61.76|59.96|61.68|59.88|0
1627375670000|2021-07-27 08:47:50|61.68|59.88|61.68|59.88|61.68|59.88|61.68|59.88|0
1627375680000|2021-07-27 08:48:00|61.76|59.96|61.76|59.96|61.76|59.96|61.76|59.96|0
1627375690000|2021-07-27 08:48:10|61.72|59.92|61.76|59.96|61.76|59.96|61.72|59.92|0
1627375700000|2021-07-27 08:48:20|61.8|60|61.8|60|61.83|60.03|61.8|60|0
1627375710000|2021-07-27 08:48:30|61.76|59.96|61.61|59.81|61.76|59.96|61.61|59.81|0
1627375720000|2021-07-27 08:48:40|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627375730000|2021-07-27 08:48:50|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627375740000|2021-07-27 08:49:00|61.38|59.58|61.46|59.66|61.46|59.66|61.31|59.51|0
1627375750000|2021-07-27 08:49:10|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627375760000|2021-07-27 08:49:20|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627375780000|2021-07-27 08:49:40|61.53|59.73|61.57|59.77|61.57|59.77|61.53|59.73|0
1627375790000|2021-07-27 08:49:50|61.61|59.81|61.72|59.92|61.72|59.92|61.61|59.81|0
1627375800000|2021-07-27 08:50:00|61.61|59.81|61.61|59.81|61.61|59.81|61.57|59.77|0
1627375810000|2021-07-27 08:50:10|61.57|59.77|61.46|59.66|61.57|59.77|61.46|59.66|0
1627375820000|2021-07-27 08:50:20|61.38|59.58|61.31|59.51|61.38|59.58|61.31|59.51|0
1627375830000|2021-07-27 08:50:30|61.46|59.66|61.49|59.69|61.49|59.69|61.46|59.66|0
1627375840000|2021-07-27 08:50:40|61.53|59.73|61.53|59.73|61.53|59.73|61.46|59.66|0
1627375850000|2021-07-27 08:50:50|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627375860000|2021-07-27 08:51:00|61.42|59.62|61.38|59.58|61.42|59.62|61.38|59.58|0
1627375870000|2021-07-27 08:51:10|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627375880000|2021-07-27 08:51:20|61.61|59.81|61.64|59.84|61.68|59.88|61.61|59.81|0
1627375890000|2021-07-27 08:51:30|61.61|59.81|61.72|59.92|61.72|59.92|61.61|59.81|0
1627375900000|2021-07-27 08:51:40|61.76|59.96|61.76|59.96|61.79|59.99|61.76|59.96|0
1627375910000|2021-07-27 08:51:50|61.79|59.99|61.76|59.96|61.79|59.99|61.76|59.96|0
1627375920000|2021-07-27 08:52:00|61.72|59.92|61.76|59.96|61.76|59.96|61.72|59.92|0
1627375930000|2021-07-27 08:52:10|61.68|59.88|61.68|59.88|61.76|59.96|61.68|59.88|0
1627375950000|2021-07-27 08:52:30|61.76|59.96|61.75|59.95|61.76|59.96|61.75|59.95|0
1627375970000|2021-07-27 08:52:50|61.6|59.8|61.72|59.92|61.72|59.92|61.6|59.8|0
1627375980000|2021-07-27 08:53:00|61.6|59.8|61.68|59.88|61.68|59.88|61.6|59.8|0
1627375990000|2021-07-27 08:53:10|61.75|59.95|61.75|59.95|61.75|59.95|61.75|59.95|0
1627376010000|2021-07-27 08:53:30|61.6|59.8|61.53|59.73|61.6|59.8|61.53|59.73|0
1627376020000|2021-07-27 08:53:40|61.6|59.8|61.53|59.73|61.6|59.8|61.53|59.73|0
1627376040000|2021-07-27 08:54:00|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627376060000|2021-07-27 08:54:20|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627376070000|2021-07-27 08:54:30|61.6|59.8|61.6|59.8|61.6|59.8|61.6|59.8|0
1627376080000|2021-07-27 08:54:40|61.68|59.88|61.53|59.73|61.68|59.88|61.53|59.73|0
1627376090000|2021-07-27 08:54:50|61.49|59.69|61.45|59.65|61.49|59.69|61.45|59.65|0
1627376100000|2021-07-27 08:55:00|61.42|59.62|61.45|59.65|61.45|59.65|61.42|59.62|0
1627376110000|2021-07-27 08:55:10|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627376130000|2021-07-27 08:55:30|61.34|59.54|61.38|59.58|61.38|59.58|61.3|59.5|0
1627376140000|2021-07-27 08:55:40|61.34|59.54|61.38|59.58|61.38|59.58|61.34|59.54|0
1627376150000|2021-07-27 08:55:50|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627376160000|2021-07-27 08:56:00|61.64|59.84|61.6|59.8|61.64|59.84|61.6|59.8|0
1627376170000|2021-07-27 08:56:10|61.57|59.77|61.49|59.69|61.57|59.77|61.49|59.69|0
1627376180000|2021-07-27 08:56:20|61.53|59.73|61.53|59.73|61.53|59.73|61.45|59.65|0
1627376190000|2021-07-27 08:56:30|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627376200000|2021-07-27 08:56:40|61.45|59.65|61.42|59.62|61.45|59.65|61.42|59.62|0
1627376210000|2021-07-27 08:56:50|61.45|59.65|61.53|59.73|61.53|59.73|61.45|59.65|0
1627376220000|2021-07-27 08:57:00|61.6|59.8|61.57|59.77|61.6|59.8|61.57|59.77|0
1627376230000|2021-07-27 08:57:10|61.6|59.8|61.6|59.8|61.6|59.8|61.6|59.8|0
1627376240000|2021-07-27 08:57:20|61.53|59.73|61.6|59.8|61.6|59.8|61.53|59.73|0
1627376250000|2021-07-27 08:57:30|61.75|59.95|61.75|59.95|61.75|59.95|61.72|59.92|0
1627376260000|2021-07-27 08:57:40|61.83|60.03|61.83|60.03|61.83|60.03|61.83|60.03|0
1627376270000|2021-07-27 08:57:50|61.87|60.07|61.9|60.1|61.9|60.1|61.83|60.03|0
1627376280000|2021-07-27 08:58:00|61.83|60.03|61.87|60.07|61.87|60.07|61.83|60.03|0
1627376290000|2021-07-27 08:58:10|61.83|60.03|61.83|60.03|61.9|60.1|61.83|60.03|0
1627376300000|2021-07-27 08:58:20|61.87|60.07|61.83|60.03|61.87|60.07|61.83|60.03|0
1627376310000|2021-07-27 08:58:30|61.71|59.91|61.71|59.91|61.71|59.91|61.68|59.88|0
1627376320000|2021-07-27 08:58:40|61.75|59.95|61.79|59.99|61.79|59.99|61.75|59.95|0
1627376330000|2021-07-27 08:58:50|61.75|59.95|61.75|59.95|61.79|59.99|61.75|59.95|0
1627376340000|2021-07-27 08:59:00|61.83|60.03|61.68|59.88|61.83|60.03|61.68|59.88|0
1627376350000|2021-07-27 08:59:10|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627376360000|2021-07-27 08:59:20|61.83|60.03|61.75|59.95|61.83|60.03|61.75|59.95|0
1627376380000|2021-07-27 08:59:40|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627376390000|2021-07-27 08:59:50|61.75|59.95|61.82|60.02|61.82|60.02|61.75|59.95|0
1627376400000|2021-07-27 09:00:00|61.67|59.87|61.75|59.95|61.75|59.95|61.6|59.8|0
1627376410000|2021-07-27 09:00:10|61.67|59.87|61.75|59.95|61.75|59.95|61.67|59.87|0
1627376420000|2021-07-27 09:00:20|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627376430000|2021-07-27 09:00:30|61.71|59.91|61.75|59.95|61.75|59.95|61.71|59.91|0
1627376440000|2021-07-27 09:00:40|61.79|59.99|61.75|59.95|61.79|59.99|61.75|59.95|0
1627376450000|2021-07-27 09:00:50|61.79|59.99|61.82|60.02|61.82|60.02|61.79|59.99|0
1627376460000|2021-07-27 09:01:00|61.9|60.1|61.9|60.1|61.9|60.1|61.9|60.1|0
1627376470000|2021-07-27 09:01:10|61.82|60.02|62.01|60.21|62.01|60.21|61.82|60.02|0
1627376480000|2021-07-27 09:01:20|62.05|60.25|62.05|60.25|62.05|60.25|61.97|60.17|0
1627376490000|2021-07-27 09:01:30|61.97|60.17|62.01|60.21|62.01|60.21|61.97|60.17|0
1627376500000|2021-07-27 09:01:40|62.05|60.25|62.05|60.25|62.05|60.25|61.97|60.17|0
1627376520000|2021-07-27 09:02:00|61.97|60.17|62.01|60.21|62.05|60.25|61.97|60.17|0
1627376530000|2021-07-27 09:02:10|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627376540000|2021-07-27 09:02:20|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627376550000|2021-07-27 09:02:30|62.28|60.48|62.24|60.44|62.28|60.48|62.24|60.44|0
1627376560000|2021-07-27 09:02:40|62.28|60.48|62.28|60.48|62.28|60.48|62.28|60.48|0
1627376570000|2021-07-27 09:02:50|62.2|60.4|62.2|60.4|62.28|60.48|62.2|60.4|0
1627376580000|2021-07-27 09:03:00|62.12|60.32|62.12|60.32|62.12|60.32|62.12|60.32|0
1627376590000|2021-07-27 09:03:10|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627376600000|2021-07-27 09:03:20|62.24|60.44|62.2|60.4|62.28|60.48|62.2|60.4|0
1627376610000|2021-07-27 09:03:30|62.12|60.32|62.09|60.29|62.12|60.32|62.05|60.25|0
1627376620000|2021-07-27 09:03:40|62.12|60.32|62.12|60.32|62.12|60.32|62.12|60.32|0
1627376630000|2021-07-27 09:03:50|62.16|60.36|62.12|60.32|62.16|60.36|62.12|60.32|0
1627376640000|2021-07-27 09:04:00|62.2|60.4|62.12|60.32|62.2|60.4|62.12|60.32|0
1627376650000|2021-07-27 09:04:10|62.27|60.47|62.31|60.51|62.31|60.51|62.27|60.47|0
1627376660000|2021-07-27 09:04:20|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627376670000|2021-07-27 09:04:30|62.39|60.59|62.35|60.55|62.43|60.63|62.35|60.55|0
1627376680000|2021-07-27 09:04:40|62.5|60.7|62.81|61.01|62.81|61.01|62.5|60.7|0
1627376690000|2021-07-27 09:04:50|62.88|61.08|62.58|60.78|62.88|61.08|62.5|60.7|0
1627376700000|2021-07-27 09:05:00|62.65|60.85|62.58|60.78|62.65|60.85|62.58|60.78|0
1627376720000|2021-07-27 09:05:20|62.5|60.7|62.5|60.7|62.58|60.78|62.5|60.7|0
1627376740000|2021-07-27 09:05:40|62.54|60.74|62.43|60.63|62.58|60.78|62.43|60.63|0
1627376760000|2021-07-27 09:06:00|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627376770000|2021-07-27 09:06:10|62.58|60.78|62.5|60.7|62.58|60.78|62.5|60.7|0
1627376780000|2021-07-27 09:06:20|62.42|60.62|62.42|60.62|62.46|60.66|62.42|60.62|0
1627376790000|2021-07-27 09:06:30|62.5|60.7|62.58|60.78|62.58|60.78|62.5|60.7|0
1627376800000|2021-07-27 09:06:40|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1627376810000|2021-07-27 09:06:50|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627376820000|2021-07-27 09:07:00|62.31|60.51|62.35|60.55|62.35|60.55|62.27|60.47|0
1627376830000|2021-07-27 09:07:10|62.31|60.51|62.24|60.44|62.31|60.51|62.24|60.44|0
1627376840000|2021-07-27 09:07:20|62.2|60.4|62.27|60.47|62.27|60.47|62.2|60.4|0
1627376860000|2021-07-27 09:07:40|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627376880000|2021-07-27 09:08:00|62.12|60.32|62.2|60.4|62.27|60.47|62.12|60.32|0
1627376890000|2021-07-27 09:08:10|62.27|60.47|62.39|60.59|62.39|60.59|62.27|60.47|0
1627376900000|2021-07-27 09:08:20|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627376920000|2021-07-27 09:08:40|62.2|60.4|62.12|60.32|62.2|60.4|62.12|60.32|0
1627376940000|2021-07-27 09:09:00|62.16|60.36|62.12|60.32|62.16|60.36|62.12|60.32|0
1627376950000|2021-07-27 09:09:10|62.08|60.28|62.08|60.28|62.08|60.28|62.08|60.28|0
1627376960000|2021-07-27 09:09:20|62.04|60.24|62.2|60.4|62.2|60.4|62.04|60.24|0
1627376970000|2021-07-27 09:09:30|62.12|60.32|62.04|60.24|62.12|60.32|62.04|60.24|0
1627376980000|2021-07-27 09:09:40|62.08|60.28|62.04|60.24|62.08|60.28|62.04|60.24|0
1627376990000|2021-07-27 09:09:50|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627377000000|2021-07-27 09:10:00|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627377010000|2021-07-27 09:10:10|61.78|59.98|61.78|59.98|61.78|59.98|61.78|59.98|0
1627377020000|2021-07-27 09:10:20|61.74|59.94|61.74|59.94|61.82|60.02|61.74|59.94|0
1627377030000|2021-07-27 09:10:30|61.67|59.87|61.67|59.87|61.67|59.87|61.63|59.83|0
1627377040000|2021-07-27 09:10:40|61.74|59.94|61.74|59.94|61.74|59.94|61.71|59.91|0
1627377050000|2021-07-27 09:10:50|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627377060000|2021-07-27 09:11:00|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1627377070000|2021-07-27 09:11:10|61.93|60.13|61.93|60.13|61.93|60.13|61.93|60.13|0
1627377080000|2021-07-27 09:11:20|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627377090000|2021-07-27 09:11:30|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1627377110000|2021-07-27 09:11:50|62.12|60.32|62.12|60.32|62.27|60.47|62.12|60.32|0
1627377120000|2021-07-27 09:12:00|62.19|60.39|62.19|60.39|62.27|60.47|62.19|60.39|0
1627377130000|2021-07-27 09:12:10|62.23|60.43|62.27|60.47|62.27|60.47|62.19|60.39|0
1627377140000|2021-07-27 09:12:20|62.34|60.54|62.5|60.7|62.5|60.7|62.34|60.54|0
1627377150000|2021-07-27 09:12:30|62.57|60.77|62.57|60.77|62.57|60.77|62.57|60.77|0
1627377160000|2021-07-27 09:12:40|62.5|60.7|62.57|60.77|62.57|60.77|62.5|60.7|0
1627377180000|2021-07-27 09:13:00|62.65|60.85|62.72|60.92|62.72|60.92|62.65|60.85|0
1627377210000|2021-07-27 09:13:30|62.8|61|62.8|61|62.8|61|62.8|61|0
1627377270000|2021-07-27 09:14:30|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627377290000|2021-07-27 09:14:50|62.95|61.15|62.88|61.08|62.95|61.15|62.88|61.08|0
1627377300000|2021-07-27 09:15:00|62.95|61.15|62.95|61.15|62.95|61.15|62.95|61.15|0
1627377320000|2021-07-27 09:15:20|62.87|61.07|62.87|61.07|62.87|61.07|62.8|61|0
1627377330000|2021-07-27 09:15:30|62.91|61.11|62.87|61.07|62.91|61.11|62.87|61.07|0
1627377340000|2021-07-27 09:15:40|62.8|61|62.8|61|62.8|61|62.8|61|0
1627377400000|2021-07-27 09:16:40|62.95|61.15|62.91|61.11|62.95|61.15|62.91|61.11|0
1627377410000|2021-07-27 09:16:50|62.87|61.07|62.87|61.07|62.87|61.07|62.87|61.07|0
1627377420000|2021-07-27 09:17:00|62.8|61|62.8|61|62.8|61|62.8|61|0
1627377430000|2021-07-27 09:17:10|62.72|60.92|62.57|60.77|62.72|60.92|62.57|60.77|0
1627377450000|2021-07-27 09:17:30|62.64|60.84|62.57|60.77|62.64|60.84|62.57|60.77|0
1627377460000|2021-07-27 09:17:40|62.49|60.69|62.57|60.77|62.57|60.77|62.49|60.69|0
1627377470000|2021-07-27 09:17:50|62.49|60.69|62.49|60.69|62.49|60.69|62.49|60.69|0
1627377490000|2021-07-27 09:18:10|62.42|60.62|62.49|60.69|62.49|60.69|62.42|60.62|0
1627377500000|2021-07-27 09:18:20|62.46|60.66|62.49|60.69|62.49|60.69|62.46|60.66|0
1627377510000|2021-07-27 09:18:30|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1627377520000|2021-07-27 09:18:40|62.49|60.69|62.57|60.77|62.57|60.77|62.49|60.69|0
1627377530000|2021-07-27 09:18:50|62.49|60.69|62.42|60.62|62.49|60.69|62.42|60.62|0
1627377540000|2021-07-27 09:19:00|62.34|60.54|62.19|60.39|62.34|60.54|62.19|60.39|0
1627377550000|2021-07-27 09:19:10|62.15|60.35|62.04|60.24|62.15|60.35|62.04|60.24|0
1627377560000|2021-07-27 09:19:20|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627377570000|2021-07-27 09:19:30|62.04|60.24|62.04|60.24|62.04|60.24|62.04|60.24|0
1627377580000|2021-07-27 09:19:40|62.11|60.31|62.19|60.39|62.19|60.39|62.11|60.31|0
1627377590000|2021-07-27 09:19:50|62.11|60.31|62.04|60.24|62.11|60.31|62|60.2|0
1627377600000|2021-07-27 09:20:00|62.08|60.28|62.11|60.31|62.19|60.39|62.08|60.28|0
1627377610000|2021-07-27 09:20:10|62.04|60.24|61.96|60.16|62.04|60.24|61.96|60.16|0
1627377620000|2021-07-27 09:20:20|62.04|60.24|62.04|60.24|62.04|60.24|62.04|60.24|0
1627377630000|2021-07-27 09:20:30|62|60.2|62.04|60.24|62.04|60.24|62|60.2|0
1627377640000|2021-07-27 09:20:40|61.96|60.16|62.04|60.24|62.04|60.24|61.96|60.16|0
1627377650000|2021-07-27 09:20:50|62.11|60.31|62.11|60.31|62.11|60.31|62.08|60.28|0
1627377660000|2021-07-27 09:21:00|62.04|60.24|62.04|60.24|62.04|60.24|62.04|60.24|0
1627377670000|2021-07-27 09:21:10|61.96|60.16|62.04|60.24|62.04|60.24|61.96|60.16|0
1627377680000|2021-07-27 09:21:20|62.11|60.31|62.04|60.24|62.19|60.39|62.04|60.24|0
1627377690000|2021-07-27 09:21:30|62.11|60.31|62.11|60.31|62.11|60.31|62.04|60.24|0
1627377710000|2021-07-27 09:21:50|62.04|60.24|62.04|60.24|62.04|60.24|62.04|60.24|0
1627377720000|2021-07-27 09:22:00|62.07|60.27|62.07|60.27|62.07|60.27|62.07|60.27|0
1627377730000|2021-07-27 09:22:10|61.96|60.16|62|60.2|62.04|60.24|61.96|60.16|0
1627377740000|2021-07-27 09:22:20|62.04|60.24|62.04|60.24|62.04|60.24|62.04|60.24|0
1627377750000|2021-07-27 09:22:30|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627377760000|2021-07-27 09:22:40|62|60.2|62.03|60.23|62.03|60.23|61.96|60.16|0
1627377770000|2021-07-27 09:22:50|62.11|60.31|62.03|60.23|62.11|60.31|61.96|60.16|0
1627377840000|2021-07-27 09:24:00|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627377850000|2021-07-27 09:24:10|62|60.2|61.96|60.16|62|60.2|61.96|60.16|0
1627377860000|2021-07-27 09:24:20|62.03|60.23|62.03|60.23|62.03|60.23|62.03|60.23|0
1627377880000|2021-07-27 09:24:40|61.96|60.16|62.03|60.23|62.03|60.23|61.96|60.16|0
1627377900000|2021-07-27 09:25:00|61.96|60.16|61.88|60.08|61.96|60.16|61.88|60.08|0
1627377910000|2021-07-27 09:25:10|61.96|60.16|62|60.2|62|60.2|61.96|60.16|0
1627377920000|2021-07-27 09:25:20|61.88|60.08|61.73|59.93|61.88|60.08|61.73|59.93|0
1627377930000|2021-07-27 09:25:30|61.81|60.01|61.88|60.08|61.88|60.08|61.81|60.01|0
1627377940000|2021-07-27 09:25:40|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627377980000|2021-07-27 09:26:20|61.92|60.12|61.81|60.01|61.92|60.12|61.81|60.01|0
1627377990000|2021-07-27 09:26:30|61.88|60.08|61.96|60.16|61.96|60.16|61.88|60.08|0
1627378010000|2021-07-27 09:26:50|61.88|60.08|61.96|60.16|61.96|60.16|61.88|60.08|0
1627378030000|2021-07-27 09:27:10|61.88|60.08|61.96|60.16|61.96|60.16|61.88|60.08|0
1627378040000|2021-07-27 09:27:20|61.81|60.01|61.81|60.01|61.81|60.01|61.81|60.01|0
1627378070000|2021-07-27 09:27:50|61.88|60.08|61.81|60.01|61.88|60.08|61.81|60.01|0
1627378080000|2021-07-27 09:28:00|61.8|60|61.8|60|61.8|60|61.8|60|0
1627378090000|2021-07-27 09:28:10|61.65|59.85|61.73|59.93|61.73|59.93|61.65|59.85|0
1627378100000|2021-07-27 09:28:20|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627378110000|2021-07-27 09:28:30|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627378120000|2021-07-27 09:28:40|61.8|60|61.8|60|61.8|60|61.8|60|0
1627378150000|2021-07-27 09:29:10|61.95|60.15|61.88|60.08|61.95|60.15|61.8|60|0
1627378160000|2021-07-27 09:29:20|61.8|60|61.73|59.93|61.84|60.04|61.73|59.93|0
1627378180000|2021-07-27 09:29:40|61.8|60|61.8|60|61.8|60|61.8|60|0
1627378210000|2021-07-27 09:30:10|61.73|59.93|61.8|60|61.8|60|61.73|59.93|0
1627378220000|2021-07-27 09:30:20|61.73|59.93|61.8|60|61.8|60|61.73|59.93|0
1627378240000|2021-07-27 09:30:40|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627378260000|2021-07-27 09:31:00|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627378270000|2021-07-27 09:31:10|61.8|60|61.8|60|61.88|60.08|61.8|60|0
1627378320000|2021-07-27 09:32:00|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627378330000|2021-07-27 09:32:10|61.69|59.89|61.73|59.93|61.73|59.93|61.69|59.89|0
1627378350000|2021-07-27 09:32:30|61.65|59.85|61.73|59.93|61.73|59.93|61.65|59.85|0
1627378370000|2021-07-27 09:32:50|61.8|60|61.8|60|61.8|60|61.8|60|0
1627378380000|2021-07-27 09:33:00|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627378400000|2021-07-27 09:33:20|61.8|60|61.58|59.78|61.8|60|61.58|59.78|0
1627378410000|2021-07-27 09:33:30|61.5|59.7|61.58|59.78|61.58|59.78|61.5|59.7|0
1627378430000|2021-07-27 09:33:50|61.5|59.7|61.58|59.78|61.58|59.78|61.5|59.7|0
1627378450000|2021-07-27 09:34:10|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627378470000|2021-07-27 09:34:30|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627378480000|2021-07-27 09:34:40|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627378490000|2021-07-27 09:34:50|61.42|59.62|61.35|59.55|61.42|59.62|61.27|59.47|0
1627378500000|2021-07-27 09:35:00|61.42|59.62|61.42|59.62|61.42|59.62|61.35|59.55|0
1627378530000|2021-07-27 09:35:30|61.35|59.55|61.35|59.55|61.35|59.55|61.35|59.55|0
1627378540000|2021-07-27 09:35:40|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627378580000|2021-07-27 09:36:20|61.35|59.55|61.35|59.55|61.35|59.55|61.35|59.55|0
1627378590000|2021-07-27 09:36:30|61.2|59.4|60.9|59.1|61.2|59.4|60.9|59.1|0
1627378610000|2021-07-27 09:36:50|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627378620000|2021-07-27 09:37:00|60.75|58.95|60.83|59.03|60.83|59.03|60.75|58.95|0
1627378630000|2021-07-27 09:37:10|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627378640000|2021-07-27 09:37:20|60.83|59.03|60.75|58.95|60.83|59.03|60.75|58.95|0
1627378650000|2021-07-27 09:37:30|60.83|59.03|60.75|58.95|60.83|59.03|60.75|58.95|0
1627378660000|2021-07-27 09:37:40|60.68|58.88|60.75|58.95|60.75|58.95|60.68|58.88|0
1627378670000|2021-07-27 09:37:50|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627378690000|2021-07-27 09:38:10|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627378700000|2021-07-27 09:38:20|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627378710000|2021-07-27 09:38:30|60.64|58.84|60.53|58.73|60.64|58.84|60.53|58.73|0
1627378720000|2021-07-27 09:38:40|60.45|58.65|60.38|58.58|60.45|58.65|60.38|58.58|0
1627378730000|2021-07-27 09:38:50|60.31|58.51|60.31|58.51|60.31|58.51|60.16|58.36|0
1627378740000|2021-07-27 09:39:00|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627378750000|2021-07-27 09:39:10|60.38|58.58|60.38|58.58|60.38|58.58|60.38|58.58|0
1627378760000|2021-07-27 09:39:20|60.45|58.65|60.53|58.73|60.53|58.73|60.45|58.65|0
1627378770000|2021-07-27 09:39:30|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627378780000|2021-07-27 09:39:40|60.68|58.88|60.68|58.88|60.68|58.88|60.6|58.8|0
1627378790000|2021-07-27 09:39:50|60.6|58.8|60.6|58.8|60.64|58.84|60.6|58.8|0
1627378800000|2021-07-27 09:40:00|60.45|58.65|60.45|58.65|60.53|58.73|60.45|58.65|0
1627378810000|2021-07-27 09:40:10|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627378820000|2021-07-27 09:40:20|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1627378850000|2021-07-27 09:40:50|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627378860000|2021-07-27 09:41:00|60.53|58.73|60.56|58.76|60.6|58.8|60.53|58.73|0
1627378870000|2021-07-27 09:41:10|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627378880000|2021-07-27 09:41:20|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627378890000|2021-07-27 09:41:30|60.75|58.95|60.64|58.84|60.75|58.95|60.64|58.84|0
1627378900000|2021-07-27 09:41:40|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627378910000|2021-07-27 09:41:50|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627378930000|2021-07-27 09:42:10|60.53|58.73|60.6|58.8|60.6|58.8|60.53|58.73|0
1627378940000|2021-07-27 09:42:20|60.53|58.73|60.6|58.8|60.6|58.8|60.53|58.73|0
1627378950000|2021-07-27 09:42:30|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627378960000|2021-07-27 09:42:40|60.6|58.8|60.52|58.72|60.6|58.8|60.52|58.72|0
1627378970000|2021-07-27 09:42:50|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627378980000|2021-07-27 09:43:00|60.42|58.62|60.42|58.62|60.42|58.62|60.42|58.62|0
1627378990000|2021-07-27 09:43:10|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627379000000|2021-07-27 09:43:20|60.42|58.62|60.3|58.5|60.42|58.62|60.27|58.47|0
1627379010000|2021-07-27 09:43:30|60.23|58.43|60.15|58.35|60.23|58.43|60.15|58.35|0
1627379020000|2021-07-27 09:43:40|60.23|58.43|60.23|58.43|60.27|58.47|60.23|58.43|0
1627379040000|2021-07-27 09:44:00|60.3|58.5|60.3|58.5|60.38|58.58|60.3|58.5|0
1627379050000|2021-07-27 09:44:10|60.38|58.58|60.38|58.58|60.38|58.58|60.38|58.58|0
1627379060000|2021-07-27 09:44:20|60.45|58.65|60.6|58.8|60.6|58.8|60.45|58.65|0
1627379070000|2021-07-27 09:44:30|60.52|58.72|60.6|58.8|60.6|58.8|60.45|58.65|0
1627379080000|2021-07-27 09:44:40|60.52|58.72|60.6|58.8|60.6|58.8|60.52|58.72|0
1627379090000|2021-07-27 09:44:50|60.56|58.76|60.56|58.76|60.6|58.8|60.56|58.76|0
1627379100000|2021-07-27 09:45:00|60.38|58.58|60.45|58.65|60.45|58.65|60.38|58.58|0
1627379110000|2021-07-27 09:45:10|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627379120000|2021-07-27 09:45:20|60.52|58.72|60.52|58.72|60.6|58.8|60.52|58.72|0
1627379130000|2021-07-27 09:45:30|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627379140000|2021-07-27 09:45:40|60.6|58.8|60.67|58.87|60.67|58.87|60.6|58.8|0
1627379160000|2021-07-27 09:46:00|60.75|58.95|60.71|58.91|60.75|58.95|60.71|58.91|0
1627379170000|2021-07-27 09:46:10|60.75|58.95|60.6|58.8|60.75|58.95|60.6|58.8|0
1627379180000|2021-07-27 09:46:20|60.64|58.84|60.6|58.8|60.67|58.87|60.6|58.8|0
1627379200000|2021-07-27 09:46:40|60.52|58.72|60.56|58.76|60.6|58.8|60.52|58.72|0
1627379210000|2021-07-27 09:46:50|60.52|58.72|60.6|58.8|60.6|58.8|60.52|58.72|0
1627379230000|2021-07-27 09:47:10|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627379240000|2021-07-27 09:47:20|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1627379250000|2021-07-27 09:47:30|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627379260000|2021-07-27 09:47:40|60.34|58.54|60.37|58.57|60.37|58.57|60.34|58.54|0
1627379270000|2021-07-27 09:47:50|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1627379280000|2021-07-27 09:48:00|60.41|58.61|60.45|58.65|60.45|58.65|60.41|58.61|0
1627379290000|2021-07-27 09:48:10|60.37|58.57|60.45|58.65|60.45|58.65|60.37|58.57|0
1627379300000|2021-07-27 09:48:20|60.37|58.57|60.52|58.72|60.52|58.72|60.37|58.57|0
1627379310000|2021-07-27 09:48:30|60.6|58.8|60.59|58.79|60.6|58.8|60.59|58.79|0
1627379320000|2021-07-27 09:48:40|60.67|58.87|60.74|58.94|60.74|58.94|60.67|58.87|0
1627379340000|2021-07-27 09:49:00|60.82|59.02|60.82|59.02|60.82|59.02|60.74|58.94|0
1627379350000|2021-07-27 09:49:10|60.89|59.09|60.89|59.09|60.89|59.09|60.82|59.02|0
1627379360000|2021-07-27 09:49:20|60.67|58.87|60.63|58.83|60.67|58.87|60.59|58.79|0
1627379370000|2021-07-27 09:49:30|60.59|58.79|60.59|58.79|60.59|58.79|60.52|58.72|0
1627379380000|2021-07-27 09:49:40|60.67|58.87|60.71|58.91|60.71|58.91|60.67|58.87|0
1627379390000|2021-07-27 09:49:50|60.67|58.87|60.74|58.94|60.74|58.94|60.67|58.87|0
1627379400000|2021-07-27 09:50:00|60.82|59.02|60.78|58.98|60.82|59.02|60.74|58.94|0
1627379410000|2021-07-27 09:50:10|60.74|58.94|60.74|58.94|60.82|59.02|60.74|58.94|0
1627379420000|2021-07-27 09:50:20|60.67|58.87|60.67|58.87|60.71|58.91|60.67|58.87|0
1627379450000|2021-07-27 09:50:50|60.74|58.94|60.74|58.94|60.74|58.94|60.74|58.94|0
1627379480000|2021-07-27 09:51:20|60.67|58.87|60.74|58.94|60.74|58.94|60.67|58.87|0
1627379500000|2021-07-27 09:51:40|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627379510000|2021-07-27 09:51:50|60.71|58.91|60.74|58.94|60.74|58.94|60.67|58.87|0
1627379520000|2021-07-27 09:52:00|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627379530000|2021-07-27 09:52:10|60.52|58.72|60.52|58.72|60.52|58.72|60.44|58.64|0
1627379540000|2021-07-27 09:52:20|60.44|58.64|60.44|58.64|60.52|58.72|60.44|58.64|0
1627379550000|2021-07-27 09:52:30|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627379570000|2021-07-27 09:52:50|60.3|58.5|60.3|58.5|60.3|58.5|60.3|58.5|0
1627379580000|2021-07-27 09:53:00|60.37|58.57|60.37|58.57|60.41|58.61|60.37|58.57|0
1627379590000|2021-07-27 09:53:10|60.44|58.64|60.37|58.57|60.44|58.64|60.37|58.57|0
1627379600000|2021-07-27 09:53:20|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627379610000|2021-07-27 09:53:30|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627379630000|2021-07-27 09:53:50|60.37|58.57|60.37|58.57|60.41|58.61|60.37|58.57|0
1627379640000|2021-07-27 09:54:00|60.41|58.61|60.48|58.68|60.48|58.68|60.41|58.61|0
1627379650000|2021-07-27 09:54:10|60.52|58.72|60.44|58.64|60.52|58.72|60.44|58.64|0
1627379660000|2021-07-27 09:54:20|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1627379670000|2021-07-27 09:54:30|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627379690000|2021-07-27 09:54:50|60.37|58.57|60.44|58.64|60.44|58.64|60.37|58.57|0
1627379700000|2021-07-27 09:55:00|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627379710000|2021-07-27 09:55:10|60.48|58.68|60.44|58.64|60.48|58.68|60.44|58.64|0
1627379720000|2021-07-27 09:55:20|60.48|58.68|60.44|58.64|60.52|58.72|60.44|58.64|0
1627379730000|2021-07-27 09:55:30|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627379740000|2021-07-27 09:55:40|60.55|58.75|60.44|58.64|60.55|58.75|60.44|58.64|0
1627379750000|2021-07-27 09:55:50|60.52|58.72|60.55|58.75|60.55|58.75|60.52|58.72|0
1627379760000|2021-07-27 09:56:00|60.44|58.64|60.37|58.57|60.44|58.64|60.37|58.57|0
1627379770000|2021-07-27 09:56:10|60.41|58.61|60.37|58.57|60.41|58.61|60.37|58.57|0
1627379780000|2021-07-27 09:56:20|60.44|58.64|60.41|58.61|60.44|58.64|60.37|58.57|0
1627379790000|2021-07-27 09:56:30|60.37|58.57|60.52|58.72|60.52|58.72|60.37|58.57|0
1627379810000|2021-07-27 09:56:50|60.48|58.68|60.51|58.71|60.52|58.72|60.48|58.68|0
1627379820000|2021-07-27 09:57:00|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627379830000|2021-07-27 09:57:10|60.66|58.86|60.66|58.86|60.66|58.86|60.63|58.83|0
1627379840000|2021-07-27 09:57:20|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627379850000|2021-07-27 09:57:30|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627379860000|2021-07-27 09:57:40|60.74|58.94|60.81|59.01|60.81|59.01|60.74|58.94|0
1627379870000|2021-07-27 09:57:50|60.78|58.98|60.74|58.94|60.78|58.98|60.74|58.94|0
1627379880000|2021-07-27 09:58:00|60.78|58.98|60.74|58.94|60.78|58.98|60.74|58.94|0
1627379890000|2021-07-27 09:58:10|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627379900000|2021-07-27 09:58:20|60.7|58.9|60.74|58.94|60.74|58.94|60.66|58.86|0
1627379910000|2021-07-27 09:58:30|60.7|58.9|60.66|58.86|60.74|58.94|60.66|58.86|0
1627379920000|2021-07-27 09:58:40|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627379930000|2021-07-27 09:58:50|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627379940000|2021-07-27 09:59:00|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627379950000|2021-07-27 09:59:10|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627379970000|2021-07-27 09:59:30|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627379980000|2021-07-27 09:59:40|60.59|58.79|60.66|58.86|60.66|58.86|60.59|58.79|0
1627380000000|2021-07-27 10:00:00|60.59|58.79|60.59|58.79|60.59|58.79|60.55|58.75|0
1627380010000|2021-07-27 10:00:10|60.55|58.75|60.51|58.71|60.55|58.75|60.51|58.71|0
1627380020000|2021-07-27 10:00:20|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627380050000|2021-07-27 10:00:50|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627380060000|2021-07-27 10:01:00|60.55|58.75|60.66|58.86|60.66|58.86|60.55|58.75|0
1627380070000|2021-07-27 10:01:10|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627380080000|2021-07-27 10:01:20|60.66|58.86|60.73|58.93|60.73|58.93|60.66|58.86|0
1627380090000|2021-07-27 10:01:30|60.66|58.86|60.73|58.93|60.73|58.93|60.66|58.86|0
1627380100000|2021-07-27 10:01:40|60.81|59.01|60.73|58.93|60.81|59.01|60.73|58.93|0
1627380110000|2021-07-27 10:01:50|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627380120000|2021-07-27 10:02:00|60.62|58.82|60.66|58.86|60.66|58.86|60.62|58.82|0
1627380130000|2021-07-27 10:02:10|60.62|58.82|60.51|58.71|60.62|58.82|60.51|58.71|0
1627380140000|2021-07-27 10:02:20|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627380150000|2021-07-27 10:02:30|60.55|58.75|60.59|58.79|60.59|58.79|60.55|58.75|0
1627380160000|2021-07-27 10:02:40|60.55|58.75|60.51|58.71|60.59|58.79|60.51|58.71|0
1627380170000|2021-07-27 10:02:50|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627380190000|2021-07-27 10:03:10|60.51|58.71|60.51|58.71|60.58|58.78|60.51|58.71|0
1627380200000|2021-07-27 10:03:20|60.44|58.64|60.51|58.71|60.51|58.71|60.44|58.64|0
1627380210000|2021-07-27 10:03:30|60.58|58.78|60.58|58.78|60.58|58.78|60.51|58.71|0
1627380220000|2021-07-27 10:03:40|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627380230000|2021-07-27 10:03:50|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627380240000|2021-07-27 10:04:00|60.51|58.71|60.58|58.78|60.58|58.78|60.51|58.71|0
1627380250000|2021-07-27 10:04:10|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627380260000|2021-07-27 10:04:20|60.66|58.86|60.51|58.71|60.66|58.86|60.51|58.71|0
1627380270000|2021-07-27 10:04:30|60.47|58.67|60.51|58.71|60.51|58.71|60.44|58.64|0
1627380280000|2021-07-27 10:04:40|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627380290000|2021-07-27 10:04:50|60.4|58.6|60.36|58.56|60.44|58.64|60.36|58.56|0
1627380310000|2021-07-27 10:05:10|60.33|58.53|60.29|58.49|60.33|58.53|60.29|58.49|0
1627380340000|2021-07-27 10:05:40|60.36|58.56|60.43|58.63|60.43|58.63|60.36|58.56|0
1627380370000|2021-07-27 10:06:10|60.51|58.71|60.47|58.67|60.51|58.71|60.43|58.63|0
1627380380000|2021-07-27 10:06:20|60.51|58.71|60.43|58.63|60.51|58.71|60.43|58.63|0
1627380420000|2021-07-27 10:07:00|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627380430000|2021-07-27 10:07:10|60.43|58.63|60.51|58.71|60.51|58.71|60.43|58.63|0
1627380440000|2021-07-27 10:07:20|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627380460000|2021-07-27 10:07:40|60.55|58.75|60.58|58.78|60.58|58.78|60.51|58.71|0
1627380470000|2021-07-27 10:07:50|60.47|58.67|60.51|58.71|60.51|58.71|60.47|58.67|0
1627380480000|2021-07-27 10:08:00|60.47|58.67|60.43|58.63|60.51|58.71|60.43|58.63|0
1627380490000|2021-07-27 10:08:10|60.47|58.67|60.43|58.63|60.47|58.67|60.43|58.63|0
1627380500000|2021-07-27 10:08:20|60.51|58.71|60.43|58.63|60.51|58.71|60.43|58.63|0
1627380510000|2021-07-27 10:08:30|60.4|58.6|60.43|58.63|60.43|58.63|60.4|58.6|0
1627380520000|2021-07-27 10:08:40|60.4|58.6|60.43|58.63|60.43|58.63|60.4|58.6|0
1627380530000|2021-07-27 10:08:50|60.36|58.56|60.36|58.56|60.43|58.63|60.36|58.56|0
1627380540000|2021-07-27 10:09:00|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627380550000|2021-07-27 10:09:10|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627380570000|2021-07-27 10:09:30|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627380580000|2021-07-27 10:09:40|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627380600000|2021-07-27 10:10:00|60.43|58.63|60.36|58.56|60.43|58.63|60.36|58.56|0
1627380610000|2021-07-27 10:10:10|60.4|58.6|60.36|58.56|60.4|58.6|60.36|58.56|0
1627380620000|2021-07-27 10:10:20|60.43|58.63|60.4|58.6|60.43|58.63|60.36|58.56|0
1627380630000|2021-07-27 10:10:30|60.43|58.63|60.28|58.48|60.43|58.63|60.28|58.48|0
1627380640000|2021-07-27 10:10:40|60.32|58.52|60.36|58.56|60.36|58.56|60.32|58.52|0
1627380650000|2021-07-27 10:10:50|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627380660000|2021-07-27 10:11:00|60.51|58.71|60.5|58.7|60.51|58.71|60.43|58.63|0
1627380670000|2021-07-27 10:11:10|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1627380680000|2021-07-27 10:11:20|60.28|58.48|60.36|58.56|60.36|58.56|60.28|58.48|0
1627380700000|2021-07-27 10:11:40|60.43|58.63|60.47|58.67|60.47|58.67|60.43|58.63|0
1627380710000|2021-07-27 10:11:50|60.43|58.63|60.5|58.7|60.5|58.7|60.43|58.63|0
1627380720000|2021-07-27 10:12:00|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627380730000|2021-07-27 10:12:10|60.39|58.59|60.43|58.63|60.43|58.63|60.39|58.59|0
1627380740000|2021-07-27 10:12:20|60.36|58.56|60.43|58.63|60.43|58.63|60.36|58.56|0
1627380750000|2021-07-27 10:12:30|60.39|58.59|60.43|58.63|60.43|58.63|60.39|58.59|0
1627380760000|2021-07-27 10:12:40|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627380770000|2021-07-27 10:12:50|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627380780000|2021-07-27 10:13:00|60.65|58.85|60.65|58.85|60.65|58.85|60.58|58.78|0
1627380790000|2021-07-27 10:13:10|60.58|58.78|60.65|58.85|60.65|58.85|60.54|58.74|0
1627380800000|2021-07-27 10:13:20|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627380810000|2021-07-27 10:13:30|60.5|58.7|60.5|58.7|60.5|58.7|60.47|58.67|0
1627380830000|2021-07-27 10:13:50|60.54|58.74|60.5|58.7|60.54|58.74|60.5|58.7|0
1627380840000|2021-07-27 10:14:00|60.62|58.82|60.73|58.93|60.73|58.93|60.62|58.82|0
1627380850000|2021-07-27 10:14:10|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627380860000|2021-07-27 10:14:20|60.8|59|60.8|59|60.8|59|60.8|59|0
1627380880000|2021-07-27 10:14:40|60.84|59.04|60.8|59|60.87|59.07|60.8|59|0
1627380900000|2021-07-27 10:15:00|60.87|59.07|60.76|58.96|60.87|59.07|60.76|58.96|0
1627380910000|2021-07-27 10:15:10|60.72|58.92|60.8|59|60.8|59|60.72|58.92|0
1627380920000|2021-07-27 10:15:20|60.76|58.96|60.72|58.92|60.8|59|60.72|58.92|0
1627380930000|2021-07-27 10:15:30|60.8|59|60.8|59|60.87|59.07|60.8|59|0
1627380940000|2021-07-27 10:15:40|60.72|58.92|60.8|59|60.8|59|60.72|58.92|0
1627380950000|2021-07-27 10:15:50|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627380970000|2021-07-27 10:16:10|60.65|58.85|60.58|58.78|60.65|58.85|60.58|58.78|0
1627380980000|2021-07-27 10:16:20|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627380990000|2021-07-27 10:16:30|60.47|58.67|60.5|58.7|60.5|58.7|60.43|58.63|0
1627381010000|2021-07-27 10:16:50|60.47|58.67|60.5|58.7|60.5|58.7|60.47|58.67|0
1627381020000|2021-07-27 10:17:00|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627381030000|2021-07-27 10:17:10|60.5|58.7|60.5|58.7|60.57|58.77|60.5|58.7|0
1627381040000|2021-07-27 10:17:20|60.57|58.77|60.65|58.85|60.65|58.85|60.57|58.77|0
1627381050000|2021-07-27 10:17:30|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627381070000|2021-07-27 10:17:50|60.5|58.7|60.54|58.74|60.54|58.74|60.5|58.7|0
1627381080000|2021-07-27 10:18:00|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627381090000|2021-07-27 10:18:10|60.61|58.81|60.72|58.92|60.72|58.92|60.61|58.81|0
1627381100000|2021-07-27 10:18:20|60.65|58.85|60.72|58.92|60.72|58.92|60.65|58.85|0
1627381110000|2021-07-27 10:18:30|60.65|58.85|60.65|58.85|60.69|58.89|60.65|58.85|0
1627381120000|2021-07-27 10:18:40|60.72|58.92|60.72|58.92|60.8|59|60.72|58.92|0
1627381130000|2021-07-27 10:18:50|60.8|59|60.65|58.85|60.8|59|60.65|58.85|0
1627381140000|2021-07-27 10:19:00|60.61|58.81|60.65|58.85|60.65|58.85|60.61|58.81|0
1627381150000|2021-07-27 10:19:10|60.57|58.77|60.65|58.85|60.65|58.85|60.57|58.77|0
1627381170000|2021-07-27 10:19:30|60.57|58.77|60.5|58.7|60.57|58.77|60.5|58.7|0
1627381200000|2021-07-27 10:20:00|60.42|58.62|60.5|58.7|60.5|58.7|60.42|58.62|0
1627381210000|2021-07-27 10:20:10|60.57|58.77|60.42|58.62|60.57|58.77|60.42|58.62|0
1627381220000|2021-07-27 10:20:20|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627381230000|2021-07-27 10:20:30|60.57|58.77|60.5|58.7|60.57|58.77|60.5|58.7|0
1627381240000|2021-07-27 10:20:40|60.57|58.77|60.54|58.74|60.57|58.77|60.54|58.74|0
1627381250000|2021-07-27 10:20:50|60.57|58.77|60.42|58.62|60.57|58.77|60.42|58.62|0
1627381260000|2021-07-27 10:21:00|60.5|58.7|60.5|58.7|60.5|58.7|60.46|58.66|0
1627381270000|2021-07-27 10:21:10|60.46|58.66|60.35|58.55|60.46|58.66|60.35|58.55|0
1627381280000|2021-07-27 10:21:20|60.42|58.62|60.42|58.62|60.5|58.7|60.42|58.62|0
1627381290000|2021-07-27 10:21:30|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627381300000|2021-07-27 10:21:40|60.42|58.62|60.5|58.7|60.5|58.7|60.42|58.62|0
1627381310000|2021-07-27 10:21:50|60.46|58.66|60.5|58.7|60.5|58.7|60.46|58.66|0
1627381320000|2021-07-27 10:22:00|60.46|58.66|60.42|58.62|60.5|58.7|60.42|58.62|0
1627381330000|2021-07-27 10:22:10|60.46|58.66|60.39|58.59|60.46|58.66|60.39|58.59|0
1627381340000|2021-07-27 10:22:20|60.35|58.55|60.42|58.62|60.42|58.62|60.35|58.55|0
1627381350000|2021-07-27 10:22:30|60.35|58.55|60.27|58.47|60.35|58.55|60.27|58.47|0
1627381360000|2021-07-27 10:22:40|60.2|58.4|60.27|58.47|60.27|58.47|60.2|58.4|0
1627381370000|2021-07-27 10:22:50|60.2|58.4|60.2|58.4|60.2|58.4|60.2|58.4|0
1627381380000|2021-07-27 10:23:00|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627381390000|2021-07-27 10:23:10|60.05|58.25|60.13|58.33|60.13|58.33|60.05|58.25|0
1627381400000|2021-07-27 10:23:20|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627381410000|2021-07-27 10:23:30|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627381420000|2021-07-27 10:23:40|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627381430000|2021-07-27 10:23:50|60.09|58.29|60.13|58.33|60.2|58.4|60.09|58.29|0
1627381440000|2021-07-27 10:24:00|60.2|58.4|60.16|58.36|60.2|58.4|60.16|58.36|0
1627381450000|2021-07-27 10:24:10|60.13|58.33|60.27|58.47|60.27|58.47|60.13|58.33|0
1627381460000|2021-07-27 10:24:20|60.2|58.4|60.24|58.44|60.27|58.47|60.2|58.4|0
1627381470000|2021-07-27 10:24:30|60.27|58.47|60.35|58.55|60.35|58.55|60.27|58.47|0
1627381480000|2021-07-27 10:24:40|60.42|58.62|60.35|58.55|60.42|58.62|60.35|58.55|0
1627381500000|2021-07-27 10:25:00|60.42|58.62|60.42|58.62|60.42|58.62|60.42|58.62|0
1627381520000|2021-07-27 10:25:20|60.27|58.47|60.2|58.4|60.27|58.47|60.2|58.4|0
1627381530000|2021-07-27 10:25:30|60.27|58.47|60.35|58.55|60.35|58.55|60.27|58.47|0
1627381550000|2021-07-27 10:25:50|60.31|58.51|60.35|58.55|60.35|58.55|60.31|58.51|0
1627381560000|2021-07-27 10:26:00|60.42|58.62|60.42|58.62|60.42|58.62|60.42|58.62|0
1627381570000|2021-07-27 10:26:10|60.46|58.66|60.46|58.66|60.46|58.66|60.42|58.62|0
1627381580000|2021-07-27 10:26:20|60.42|58.62|60.42|58.62|60.49|58.69|60.42|58.62|0
1627381590000|2021-07-27 10:26:30|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627381610000|2021-07-27 10:26:50|60.46|58.66|60.42|58.62|60.46|58.66|60.42|58.62|0
1627381620000|2021-07-27 10:27:00|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627381630000|2021-07-27 10:27:10|60.46|58.66|60.49|58.69|60.49|58.69|60.46|58.66|0
1627381640000|2021-07-27 10:27:20|60.42|58.62|60.46|58.66|60.46|58.66|60.42|58.62|0
1627381650000|2021-07-27 10:27:30|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627381660000|2021-07-27 10:27:40|60.53|58.73|60.49|58.69|60.53|58.73|60.49|58.69|0
1627381670000|2021-07-27 10:27:50|60.53|58.73|60.49|58.69|60.53|58.73|60.46|58.66|0
1627381680000|2021-07-27 10:28:00|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627381690000|2021-07-27 10:28:10|60.64|58.84|60.57|58.77|60.64|58.84|60.57|58.77|0
1627381700000|2021-07-27 10:28:20|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627381710000|2021-07-27 10:28:30|60.57|58.77|60.61|58.81|60.61|58.81|60.57|58.77|0
1627381720000|2021-07-27 10:28:40|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627381730000|2021-07-27 10:28:50|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627381740000|2021-07-27 10:29:00|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627381750000|2021-07-27 10:29:10|60.53|58.73|60.34|58.54|60.53|58.73|60.34|58.54|0
1627381760000|2021-07-27 10:29:20|60.27|58.47|60.31|58.51|60.31|58.51|60.27|58.47|0
1627381770000|2021-07-27 10:29:30|60.27|58.47|60.31|58.51|60.31|58.51|60.27|58.47|0
1627381780000|2021-07-27 10:29:40|60.34|58.54|60.34|58.54|60.34|58.54|60.31|58.51|0
1627381790000|2021-07-27 10:29:50|60.31|58.51|60.34|58.54|60.34|58.54|60.31|58.51|0
1627381800000|2021-07-27 10:30:00|60.31|58.51|60.27|58.47|60.31|58.51|60.23|58.43|0
1627381810000|2021-07-27 10:30:10|60.12|58.32|60.12|58.32|60.2|58.4|60.12|58.32|0
1627381820000|2021-07-27 10:30:20|60.2|58.4|60.2|58.4|60.23|58.43|60.2|58.4|0
1627381830000|2021-07-27 10:30:30|60.12|58.32|59.97|58.17|60.12|58.32|59.97|58.17|0
1627381850000|2021-07-27 10:30:50|60.05|58.25|60.12|58.32|60.12|58.32|60.05|58.25|0
1627381860000|2021-07-27 10:31:00|60.09|58.29|60.05|58.25|60.12|58.32|60.05|58.25|0
1627381870000|2021-07-27 10:31:10|60.09|58.29|60.12|58.32|60.12|58.32|60.09|58.29|0
1627381890000|2021-07-27 10:31:30|60.05|58.25|59.97|58.17|60.05|58.25|59.97|58.17|0
1627381910000|2021-07-27 10:31:50|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627381920000|2021-07-27 10:32:00|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627381930000|2021-07-27 10:32:10|59.9|58.1|59.83|58.03|59.9|58.1|59.83|58.03|0
1627381940000|2021-07-27 10:32:20|59.9|58.1|59.97|58.17|59.97|58.17|59.9|58.1|0
1627381950000|2021-07-27 10:32:30|59.9|58.1|59.9|58.1|59.97|58.17|59.9|58.1|0
1627381970000|2021-07-27 10:32:50|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627381980000|2021-07-27 10:33:00|59.79|57.99|59.75|57.95|59.83|58.03|59.75|57.95|0
1627381990000|2021-07-27 10:33:10|59.83|58.03|59.79|57.99|59.83|58.03|59.79|57.99|0
1627382000000|2021-07-27 10:33:20|59.83|58.03|59.75|57.95|59.83|58.03|59.75|57.95|0
1627382020000|2021-07-27 10:33:40|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627382030000|2021-07-27 10:33:50|59.75|57.95|59.79|57.99|59.79|57.99|59.75|57.95|0
1627382040000|2021-07-27 10:34:00|59.83|58.03|59.9|58.1|59.9|58.1|59.83|58.03|0
1627382060000|2021-07-27 10:34:20|59.86|58.06|59.9|58.1|59.9|58.1|59.82|58.02|0
1627382080000|2021-07-27 10:34:40|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382090000|2021-07-27 10:34:50|59.9|58.1|59.9|58.1|59.9|58.1|59.82|58.02|0
1627382100000|2021-07-27 10:35:00|59.94|58.14|59.9|58.1|59.94|58.14|59.9|58.1|0
1627382110000|2021-07-27 10:35:10|59.82|58.02|59.75|57.95|59.82|58.02|59.75|57.95|0
1627382120000|2021-07-27 10:35:20|59.82|58.02|59.9|58.1|59.9|58.1|59.82|58.02|0
1627382130000|2021-07-27 10:35:30|59.94|58.14|59.9|58.1|59.94|58.14|59.9|58.1|0
1627382150000|2021-07-27 10:35:50|59.97|58.17|59.9|58.1|59.97|58.17|59.9|58.1|0
1627382160000|2021-07-27 10:36:00|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382170000|2021-07-27 10:36:10|59.9|58.1|59.9|58.1|59.9|58.1|59.9|58.1|0
1627382200000|2021-07-27 10:36:40|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382210000|2021-07-27 10:36:50|59.86|58.06|59.97|58.17|59.97|58.17|59.86|58.06|0
1627382220000|2021-07-27 10:37:00|59.93|58.13|59.97|58.17|59.97|58.17|59.93|58.13|0
1627382230000|2021-07-27 10:37:10|59.9|58.1|59.9|58.1|59.9|58.1|59.9|58.1|0
1627382240000|2021-07-27 10:37:20|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382250000|2021-07-27 10:37:30|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627382260000|2021-07-27 10:37:40|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382270000|2021-07-27 10:37:50|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627382280000|2021-07-27 10:38:00|59.82|58.02|59.75|57.95|59.82|58.02|59.75|57.95|0
1627382290000|2021-07-27 10:38:10|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627382300000|2021-07-27 10:38:20|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627382310000|2021-07-27 10:38:30|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382320000|2021-07-27 10:38:40|59.75|57.95|59.82|58.02|59.82|58.02|59.75|57.95|0
1627382330000|2021-07-27 10:38:50|59.75|57.95|59.79|57.99|59.82|58.02|59.75|57.95|0
1627382340000|2021-07-27 10:39:00|59.82|58.02|59.79|57.99|59.82|58.02|59.75|57.95|0
1627382350000|2021-07-27 10:39:10|59.82|58.02|59.89|58.09|59.89|58.09|59.82|58.02|0
1627382370000|2021-07-27 10:39:30|59.93|58.13|59.97|58.17|60.04|58.24|59.93|58.13|0
1627382380000|2021-07-27 10:39:40|59.89|58.09|59.89|58.09|59.97|58.17|59.89|58.09|0
1627382390000|2021-07-27 10:39:50|59.97|58.17|59.97|58.17|59.97|58.17|59.89|58.09|0
1627382400000|2021-07-27 10:40:00|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627382420000|2021-07-27 10:40:20|59.97|58.17|59.89|58.09|59.97|58.17|59.89|58.09|0
1627382430000|2021-07-27 10:40:30|59.93|58.13|59.93|58.13|59.93|58.13|59.89|58.09|0
1627382440000|2021-07-27 10:40:40|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627382460000|2021-07-27 10:41:00|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382470000|2021-07-27 10:41:10|59.78|57.98|59.82|58.02|59.82|58.02|59.75|57.95|0
1627382480000|2021-07-27 10:41:20|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627382490000|2021-07-27 10:41:30|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382500000|2021-07-27 10:41:40|59.78|57.98|59.82|58.02|59.82|58.02|59.78|57.98|0
1627382510000|2021-07-27 10:41:50|59.86|58.06|59.97|58.17|59.97|58.17|59.86|58.06|0
1627382520000|2021-07-27 10:42:00|59.93|58.13|59.97|58.17|59.97|58.17|59.93|58.13|0
1627382530000|2021-07-27 10:42:10|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627382540000|2021-07-27 10:42:20|59.97|58.17|59.89|58.09|59.97|58.17|59.89|58.09|0
1627382550000|2021-07-27 10:42:30|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627382560000|2021-07-27 10:42:40|59.86|58.06|59.82|58.02|59.86|58.06|59.82|58.02|0
1627382570000|2021-07-27 10:42:50|59.78|57.98|59.82|58.02|59.82|58.02|59.78|57.98|0
1627382580000|2021-07-27 10:43:00|59.75|57.95|59.82|58.02|59.82|58.02|59.75|57.95|0
1627382590000|2021-07-27 10:43:10|59.89|58.09|59.82|58.02|59.89|58.09|59.75|57.95|0
1627382600000|2021-07-27 10:43:20|59.78|57.98|59.82|58.02|59.82|58.02|59.78|57.98|0
1627382620000|2021-07-27 10:43:40|59.74|57.94|59.64|57.84|59.74|57.94|59.64|57.84|0
1627382630000|2021-07-27 10:43:50|59.67|57.87|59.67|57.87|59.67|57.87|59.64|57.84|0
1627382640000|2021-07-27 10:44:00|59.71|57.91|59.74|57.94|59.74|57.94|59.71|57.91|0
1627382660000|2021-07-27 10:44:20|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627382670000|2021-07-27 10:44:30|59.71|57.91|59.74|57.94|59.74|57.94|59.71|57.91|0
1627382680000|2021-07-27 10:44:40|59.71|57.91|59.67|57.87|59.74|57.94|59.67|57.87|0
1627382700000|2021-07-27 10:45:00|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627382710000|2021-07-27 10:45:10|59.45|57.65|59.52|57.72|59.52|57.72|59.45|57.65|0
1627382720000|2021-07-27 10:45:20|59.56|57.76|59.52|57.72|59.56|57.76|59.52|57.72|0
1627382740000|2021-07-27 10:45:40|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627382760000|2021-07-27 10:46:00|59.6|57.8|59.67|57.87|59.67|57.87|59.6|57.8|0
1627382800000|2021-07-27 10:46:40|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627382820000|2021-07-27 10:47:00|59.49|57.69|59.49|57.69|59.49|57.69|59.49|57.69|0
1627382830000|2021-07-27 10:47:10|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627382840000|2021-07-27 10:47:20|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627382860000|2021-07-27 10:47:40|59.49|57.69|59.49|57.69|59.49|57.69|59.49|57.69|0
1627382870000|2021-07-27 10:47:50|59.52|57.72|59.38|57.58|59.52|57.72|59.38|57.58|0
1627382890000|2021-07-27 10:48:10|59.3|57.5|59.38|57.58|59.38|57.58|59.3|57.5|0
1627382940000|2021-07-27 10:49:00|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627382960000|2021-07-27 10:49:20|59.23|57.43|59.16|57.36|59.23|57.43|59.16|57.36|0
1627382980000|2021-07-27 10:49:40|59.23|57.43|59.23|57.43|59.23|57.43|59.23|57.43|0
1627383030000|2021-07-27 10:50:30|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627383040000|2021-07-27 10:50:40|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627383070000|2021-07-27 10:51:10|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1627383080000|2021-07-27 10:51:20|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627383110000|2021-07-27 10:51:50|59.41|57.61|59.45|57.65|59.45|57.65|59.41|57.61|0
1627383120000|2021-07-27 10:52:00|59.3|57.5|59.37|57.57|59.37|57.57|59.3|57.5|0
1627383130000|2021-07-27 10:52:10|59.45|57.65|59.59|57.79|59.59|57.79|59.45|57.65|0
1627383140000|2021-07-27 10:52:20|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627383170000|2021-07-27 10:52:50|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627383180000|2021-07-27 10:53:00|59.67|57.87|59.59|57.79|59.67|57.87|59.59|57.79|0
1627383200000|2021-07-27 10:53:20|59.52|57.72|59.52|57.72|59.56|57.76|59.52|57.72|0
1627383210000|2021-07-27 10:53:30|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627383260000|2021-07-27 10:54:20|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627383270000|2021-07-27 10:54:30|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627383280000|2021-07-27 10:54:40|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627383310000|2021-07-27 10:55:10|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627383320000|2021-07-27 10:55:20|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627383360000|2021-07-27 10:56:00|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627383370000|2021-07-27 10:56:10|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627383450000|2021-07-27 10:57:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627383460000|2021-07-27 10:57:40|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627383470000|2021-07-27 10:57:50|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627383530000|2021-07-27 10:58:50|59.08|57.28|59.15|57.35|59.15|57.35|59.08|57.28|0
1627383540000|2021-07-27 10:59:00|59.22|57.42|59.22|57.42|59.22|57.42|59.22|57.42|0
1627383550000|2021-07-27 10:59:10|59.15|57.35|59.22|57.42|59.22|57.42|59.15|57.35|0
1627383560000|2021-07-27 10:59:20|59.15|57.35|59.08|57.28|59.15|57.35|59.08|57.28|0
1627383570000|2021-07-27 10:59:30|59.15|57.35|59.15|57.35|59.15|57.35|59.15|57.35|0
1627383580000|2021-07-27 10:59:40|59.22|57.42|59.15|57.35|59.22|57.42|59.15|57.35|0
1627383590000|2021-07-27 10:59:50|59.08|57.28|59.08|57.28|59.08|57.28|59.08|57.28|0
1627383600000|2021-07-27 11:00:00|59|57.2|58.79|56.99|59|57.2|58.79|56.99|0
1627383610000|2021-07-27 11:00:10|58.75|56.95|58.71|56.91|58.75|56.95|58.71|56.91|0
1627383620000|2021-07-27 11:00:20|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627383630000|2021-07-27 11:00:30|58.79|56.99|59|57.2|59|57.2|58.79|56.99|0
1627383650000|2021-07-27 11:00:50|58.93|57.13|58.93|57.13|58.93|57.13|58.93|57.13|0
1627383660000|2021-07-27 11:01:00|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627383670000|2021-07-27 11:01:10|58.93|57.13|58.86|57.06|58.93|57.13|58.86|57.06|0
1627383680000|2021-07-27 11:01:20|58.78|56.98|58.64|56.84|58.78|56.98|58.64|56.84|0
1627383690000|2021-07-27 11:01:30|58.71|56.91|58.64|56.84|58.71|56.91|58.64|56.84|0
1627383700000|2021-07-27 11:01:40|58.61|56.81|58.57|56.77|58.64|56.84|58.57|56.77|0
1627383710000|2021-07-27 11:01:50|58.64|56.84|58.57|56.77|58.64|56.84|58.57|56.77|0
1627383720000|2021-07-27 11:02:00|58.5|56.7|58.24|56.44|58.5|56.7|58.24|56.44|0
1627383730000|2021-07-27 11:02:10|58.28|56.48|58.35|56.55|58.35|56.55|58.28|56.48|0
1627383740000|2021-07-27 11:02:20|58.39|56.59|58.35|56.55|58.39|56.59|58.28|56.48|0
1627383750000|2021-07-27 11:02:30|58.42|56.62|58.42|56.62|58.42|56.62|58.35|56.55|0
1627383770000|2021-07-27 11:02:50|58.49|56.69|57.64|55.84|58.49|56.69|57.64|55.84|0
1627383780000|2021-07-27 11:03:00|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627383790000|2021-07-27 11:03:10|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627383800000|2021-07-27 11:03:20|57.61|55.81|57.57|55.77|57.61|55.81|57.57|55.77|0
1627383810000|2021-07-27 11:03:30|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627383820000|2021-07-27 11:03:40|57.57|55.77|57.64|55.84|57.71|55.91|57.57|55.77|0
1627383830000|2021-07-27 11:03:50|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627383840000|2021-07-27 11:04:00|57.71|55.91|57.57|55.77|57.71|55.91|57.57|55.77|0
1627383860000|2021-07-27 11:04:20|57.64|55.84|57.57|55.77|57.64|55.84|57.57|55.77|0
1627383870000|2021-07-27 11:04:30|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627383890000|2021-07-27 11:04:50|57.57|55.77|57.61|55.81|57.61|55.81|57.57|55.77|0
1627383900000|2021-07-27 11:05:00|57.57|55.77|57.64|55.84|57.64|55.84|57.57|55.77|0
1627383910000|2021-07-27 11:05:10|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627383930000|2021-07-27 11:05:30|57.5|55.7|57.46|55.66|57.5|55.7|57.43|55.63|0
1627383940000|2021-07-27 11:05:40|57.5|55.7|57.5|55.7|57.5|55.7|57.46|55.66|0
1627383950000|2021-07-27 11:05:50|57.57|55.77|57.5|55.7|57.57|55.77|57.5|55.7|0
1627383960000|2021-07-27 11:06:00|57.57|55.77|57.5|55.7|57.57|55.77|57.5|55.7|0
1627383970000|2021-07-27 11:06:10|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627383980000|2021-07-27 11:06:20|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627384020000|2021-07-27 11:07:00|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627384030000|2021-07-27 11:07:10|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627384040000|2021-07-27 11:07:20|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627384060000|2021-07-27 11:07:40|57.6|55.8|57.57|55.77|57.6|55.8|57.57|55.77|0
1627384070000|2021-07-27 11:07:50|57.64|55.84|57.71|55.91|57.71|55.91|57.64|55.84|0
1627384090000|2021-07-27 11:08:10|57.64|55.84|57.71|55.91|57.71|55.91|57.64|55.84|0
1627384100000|2021-07-27 11:08:20|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627384140000|2021-07-27 11:09:00|57.57|55.77|57.49|55.69|57.57|55.77|57.49|55.69|0
1627384180000|2021-07-27 11:09:40|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627384190000|2021-07-27 11:09:50|57.35|55.55|57.28|55.48|57.35|55.55|57.28|55.48|0
1627384200000|2021-07-27 11:10:00|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627384210000|2021-07-27 11:10:10|57.28|55.48|57.35|55.55|57.35|55.55|57.28|55.48|0
1627384220000|2021-07-27 11:10:20|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627384240000|2021-07-27 11:10:40|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627384260000|2021-07-27 11:11:00|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627384270000|2021-07-27 11:11:10|57.24|55.44|57.06|55.26|57.24|55.44|57.06|55.26|0
1627384280000|2021-07-27 11:11:20|56.99|55.19|57.06|55.26|57.06|55.26|56.99|55.19|0
1627384320000|2021-07-27 11:12:00|57.1|55.3|57.13|55.33|57.13|55.33|57.1|55.3|0
1627384350000|2021-07-27 11:12:30|57.21|55.41|57.13|55.33|57.21|55.41|57.13|55.33|0
1627384360000|2021-07-27 11:12:40|57.21|55.41|57.21|55.41|57.21|55.41|57.21|55.41|0
1627384370000|2021-07-27 11:12:50|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627384380000|2021-07-27 11:13:00|57.21|55.41|57.21|55.41|57.21|55.41|57.13|55.33|0
1627384390000|2021-07-27 11:13:10|57.13|55.33|57.21|55.41|57.21|55.41|57.13|55.33|0
1627384420000|2021-07-27 11:13:40|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627384440000|2021-07-27 11:14:00|57.24|55.44|57.28|55.48|57.28|55.48|57.24|55.44|0
1627384450000|2021-07-27 11:14:10|57.35|55.55|57.13|55.33|57.35|55.55|57.13|55.33|0
1627384490000|2021-07-27 11:14:50|57.17|55.37|57.2|55.4|57.2|55.4|57.17|55.37|0
1627384510000|2021-07-27 11:15:10|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627384530000|2021-07-27 11:15:30|57.06|55.26|56.99|55.19|57.06|55.26|56.99|55.19|0
1627384540000|2021-07-27 11:15:40|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627384560000|2021-07-27 11:16:00|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627384570000|2021-07-27 11:16:10|57.06|55.26|57.13|55.33|57.13|55.33|57.06|55.26|0
1627384600000|2021-07-27 11:16:40|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1627384610000|2021-07-27 11:16:50|57.13|55.33|57.13|55.33|57.13|55.33|57.1|55.3|0
1627384620000|2021-07-27 11:17:00|57.06|55.26|57.13|55.33|57.13|55.33|57.06|55.26|0
1627384640000|2021-07-27 11:17:20|57.1|55.3|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384650000|2021-07-27 11:17:30|57.1|55.3|57.13|55.33|57.13|55.33|57.1|55.3|0
1627384680000|2021-07-27 11:18:00|57.06|55.26|57.13|55.33|57.13|55.33|57.06|55.26|0
1627384710000|2021-07-27 11:18:30|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627384750000|2021-07-27 11:19:10|57.13|55.33|57.13|55.33|57.2|55.4|57.13|55.33|0
1627384760000|2021-07-27 11:19:20|57.17|55.37|57.2|55.4|57.2|55.4|57.17|55.37|0
1627384770000|2021-07-27 11:19:30|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627384780000|2021-07-27 11:19:40|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627384790000|2021-07-27 11:19:50|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384800000|2021-07-27 11:20:00|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384810000|2021-07-27 11:20:10|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627384830000|2021-07-27 11:20:30|57.06|55.26|57.2|55.4|57.2|55.4|57.06|55.26|0
1627384840000|2021-07-27 11:20:40|57.17|55.37|57.2|55.4|57.2|55.4|57.17|55.37|0
1627384850000|2021-07-27 11:20:50|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384860000|2021-07-27 11:21:00|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384870000|2021-07-27 11:21:10|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627384910000|2021-07-27 11:21:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627384920000|2021-07-27 11:22:00|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627384940000|2021-07-27 11:22:20|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627384960000|2021-07-27 11:22:40|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627384970000|2021-07-27 11:22:50|57.16|55.36|57.2|55.4|57.2|55.4|57.16|55.36|0
1627385020000|2021-07-27 11:23:40|57.34|55.54|57.41|55.61|57.41|55.61|57.34|55.54|0
1627385050000|2021-07-27 11:24:10|57.48|55.68|57.38|55.58|57.48|55.68|57.34|55.54|0
1627385060000|2021-07-27 11:24:20|57.41|55.61|57.41|55.61|57.41|55.61|57.34|55.54|0
1627385070000|2021-07-27 11:24:30|57.45|55.65|57.48|55.68|57.48|55.68|57.45|55.65|0
1627385080000|2021-07-27 11:24:40|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627385090000|2021-07-27 11:24:50|57.63|55.83|57.56|55.76|57.63|55.83|57.56|55.76|0
1627385100000|2021-07-27 11:25:00|57.63|55.83|57.56|55.76|57.63|55.83|57.48|55.68|0
1627385110000|2021-07-27 11:25:10|57.52|55.72|57.48|55.68|57.52|55.72|57.48|55.68|0
1627385120000|2021-07-27 11:25:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385150000|2021-07-27 11:25:50|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627385160000|2021-07-27 11:26:00|57.38|55.58|57.34|55.54|57.38|55.58|57.34|55.54|0
1627385170000|2021-07-27 11:26:10|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627385180000|2021-07-27 11:26:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385190000|2021-07-27 11:26:30|57.48|55.68|57.48|55.68|57.48|55.68|57.45|55.65|0
1627385200000|2021-07-27 11:26:40|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385230000|2021-07-27 11:27:10|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627385250000|2021-07-27 11:27:30|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627385270000|2021-07-27 11:27:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627385300000|2021-07-27 11:28:20|57.19|55.39|57.48|55.68|57.48|55.68|57.19|55.39|0
1627385320000|2021-07-27 11:28:40|57.55|55.75|57.55|55.75|57.55|55.75|57.48|55.68|0
1627385330000|2021-07-27 11:28:50|57.48|55.68|57.41|55.61|57.48|55.68|57.41|55.61|0
1627385350000|2021-07-27 11:29:10|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627385360000|2021-07-27 11:29:20|57.41|55.61|57.34|55.54|57.41|55.61|57.34|55.54|0
1627385370000|2021-07-27 11:29:30|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385400000|2021-07-27 11:30:00|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627385420000|2021-07-27 11:30:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385430000|2021-07-27 11:30:30|57.45|55.65|57.48|55.68|57.48|55.68|57.41|55.61|0
1627385440000|2021-07-27 11:30:40|57.45|55.65|57.41|55.61|57.45|55.65|57.41|55.61|0
1627385450000|2021-07-27 11:30:50|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627385460000|2021-07-27 11:31:00|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385470000|2021-07-27 11:31:10|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627385490000|2021-07-27 11:31:30|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385510000|2021-07-27 11:31:50|57.44|55.64|57.48|55.68|57.48|55.68|57.44|55.64|0
1627385520000|2021-07-27 11:32:00|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627385530000|2021-07-27 11:32:10|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627385550000|2021-07-27 11:32:30|57.33|55.53|57.33|55.53|57.33|55.53|57.33|55.53|0
1627385570000|2021-07-27 11:32:50|57.41|55.61|57.37|55.57|57.41|55.61|57.37|55.57|0
1627385580000|2021-07-27 11:33:00|57.41|55.61|57.33|55.53|57.41|55.61|57.33|55.53|0
1627385620000|2021-07-27 11:33:40|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627385640000|2021-07-27 11:34:00|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627385650000|2021-07-27 11:34:10|57.12|55.32|57.12|55.32|57.12|55.32|57.12|55.32|0
1627385660000|2021-07-27 11:34:20|57.16|55.36|57.16|55.36|57.16|55.36|57.16|55.36|0
1627385670000|2021-07-27 11:34:30|57.12|55.32|57.19|55.39|57.19|55.39|57.12|55.32|0
1627385680000|2021-07-27 11:34:40|57.16|55.36|57.19|55.39|57.19|55.39|57.16|55.36|0
1627385690000|2021-07-27 11:34:50|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627385720000|2021-07-27 11:35:20|57.19|55.39|57.23|55.43|57.23|55.43|57.19|55.39|0
1627385730000|2021-07-27 11:35:30|57.19|55.39|57.19|55.39|57.19|55.39|57.12|55.32|0
1627385750000|2021-07-27 11:35:50|57.12|55.32|57.19|55.39|57.19|55.39|57.12|55.32|0
1627385770000|2021-07-27 11:36:10|57.16|55.36|57.12|55.32|57.16|55.36|57.12|55.32|0
1627385780000|2021-07-27 11:36:20|57.19|55.39|57.12|55.32|57.19|55.39|57.12|55.32|0
1627385790000|2021-07-27 11:36:30|58.39|56.59|58.32|56.52|58.39|56.59|58.32|56.52|0
1627385800000|2021-07-27 11:36:40|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627385830000|2021-07-27 11:37:10|58.18|56.38|56.69|54.89|58.18|56.38|56.69|54.89|0
1627385850000|2021-07-27 11:37:30|56.62|54.82|56.62|54.82|56.62|54.82|56.62|54.82|0
1627385860000|2021-07-27 11:37:40|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627385870000|2021-07-27 11:37:50|56.48|54.68|56.48|54.68|56.48|54.68|56.48|54.68|0
1627385880000|2021-07-27 11:38:00|56.41|54.61|56.41|54.61|56.48|54.68|56.41|54.61|0
1627385890000|2021-07-27 11:38:10|56.44|54.64|56.41|54.61|56.48|54.68|56.41|54.61|0
1627385900000|2021-07-27 11:38:20|56.48|54.68|56.41|54.61|56.48|54.68|56.41|54.61|0
1627385910000|2021-07-27 11:38:30|56.34|54.54|56.34|54.54|56.34|54.54|56.34|54.54|0
1627385930000|2021-07-27 11:38:50|56.41|54.61|56.48|54.68|56.48|54.68|56.41|54.61|0
1627385940000|2021-07-27 11:39:00|56.41|54.61|56.34|54.54|56.41|54.61|56.34|54.54|0
1627385950000|2021-07-27 11:39:10|56.41|54.61|56.41|54.61|56.48|54.68|56.41|54.61|0
1627385960000|2021-07-27 11:39:20|56.37|54.57|56.37|54.57|56.41|54.61|56.37|54.57|0
1627385970000|2021-07-27 11:39:30|56.34|54.54|56.34|54.54|56.34|54.54|56.34|54.54|0
1627385990000|2021-07-27 11:39:50|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627386020000|2021-07-27 11:40:20|56.48|54.68|56.48|54.68|56.48|54.68|56.48|54.68|0
1627386040000|2021-07-27 11:40:40|56.55|54.75|56.73|54.93|56.73|54.93|56.55|54.75|0
1627386050000|2021-07-27 11:40:50|56.69|54.89|56.83|55.03|56.83|55.03|56.69|54.89|0
1627386060000|2021-07-27 11:41:00|56.9|55.1|56.9|55.1|56.9|55.1|56.9|55.1|0
1627386070000|2021-07-27 11:41:10|56.83|55.03|56.9|55.1|56.9|55.1|56.83|55.03|0
1627386080000|2021-07-27 11:41:20|56.83|55.03|56.83|55.03|56.83|55.03|56.83|55.03|0
1627386090000|2021-07-27 11:41:30|56.9|55.1|56.83|55.03|56.9|55.1|56.83|55.03|0
1627386100000|2021-07-27 11:41:40|56.9|55.1|56.9|55.1|56.9|55.1|56.9|55.1|0
1627386110000|2021-07-27 11:41:50|56.97|55.17|56.97|55.17|56.97|55.17|56.97|55.17|0
1627386120000|2021-07-27 11:42:00|56.9|55.1|56.97|55.17|56.97|55.17|56.9|55.1|0
1627386130000|2021-07-27 11:42:10|56.94|55.14|56.97|55.17|56.97|55.17|56.94|55.14|0
1627386140000|2021-07-27 11:42:20|56.9|55.1|56.9|55.1|56.9|55.1|56.9|55.1|0
1627386160000|2021-07-27 11:42:40|56.97|55.17|56.97|55.17|56.97|55.17|56.97|55.17|0
1627386170000|2021-07-27 11:42:50|57.04|55.24|56.97|55.17|57.04|55.24|56.97|55.17|0
1627386180000|2021-07-27 11:43:00|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627386190000|2021-07-27 11:43:10|57.11|55.31|57.11|55.31|57.11|55.31|57.11|55.31|0
1627386200000|2021-07-27 11:43:20|57.04|55.24|57.11|55.31|57.11|55.31|57.04|55.24|0
1627386210000|2021-07-27 11:43:30|57.08|55.28|57.11|55.31|57.11|55.31|57.04|55.24|0
1627386220000|2021-07-27 11:43:40|57.19|55.39|57.15|55.35|57.26|55.46|57.15|55.35|0
1627386230000|2021-07-27 11:43:50|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627386240000|2021-07-27 11:44:00|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627386250000|2021-07-27 11:44:10|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627386270000|2021-07-27 11:44:30|57.15|55.35|57.11|55.31|57.15|55.35|57.04|55.24|0
1627386300000|2021-07-27 11:45:00|57.18|55.38|57.11|55.31|57.18|55.38|57.11|55.31|0
1627386310000|2021-07-27 11:45:10|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627386330000|2021-07-27 11:45:30|57.11|55.31|57.11|55.31|57.11|55.31|57.04|55.24|0
1627386350000|2021-07-27 11:45:50|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627386360000|2021-07-27 11:46:00|57.11|55.31|57.08|55.28|57.11|55.31|57.08|55.28|0
1627386370000|2021-07-27 11:46:10|57.11|55.31|57.01|55.21|57.11|55.31|57.01|55.21|0
1627386380000|2021-07-27 11:46:20|57.04|55.24|56.9|55.1|57.04|55.24|56.9|55.1|0
1627386390000|2021-07-27 11:46:30|56.97|55.17|56.97|55.17|56.97|55.17|56.97|55.17|0
1627386410000|2021-07-27 11:46:50|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627386420000|2021-07-27 11:47:00|57.11|55.31|57.04|55.24|57.11|55.31|57.04|55.24|0
1627386440000|2021-07-27 11:47:20|57.11|55.31|57.04|55.24|57.11|55.31|57.04|55.24|0
1627386470000|2021-07-27 11:47:50|57.11|55.31|57.11|55.31|57.11|55.31|57.11|55.31|0
1627386480000|2021-07-27 11:48:00|57.18|55.38|57.18|55.38|57.18|55.38|57.18|55.38|0
1627386490000|2021-07-27 11:48:10|57.22|55.42|57.33|55.53|57.33|55.53|57.22|55.42|0
1627386510000|2021-07-27 11:48:30|57.25|55.45|57.33|55.53|57.33|55.53|57.25|55.45|0
1627386520000|2021-07-27 11:48:40|57.4|55.6|57.33|55.53|57.4|55.6|57.33|55.53|0
1627386530000|2021-07-27 11:48:50|57.4|55.6|57.47|55.67|57.47|55.67|57.4|55.6|0
1627386540000|2021-07-27 11:49:00|57.4|55.6|57.54|55.74|57.54|55.74|57.4|55.6|0
1627386560000|2021-07-27 11:49:20|57.51|55.71|57.47|55.67|57.51|55.71|57.47|55.67|0
1627386570000|2021-07-27 11:49:30|57.4|55.6|57.54|55.74|57.54|55.74|57.4|55.6|0
1627386580000|2021-07-27 11:49:40|57.61|55.81|57.61|55.81|57.61|55.81|57.61|55.81|0
1627386590000|2021-07-27 11:49:50|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1627386600000|2021-07-27 11:50:00|57.68|55.88|57.72|55.92|57.72|55.92|57.68|55.88|0
1627386610000|2021-07-27 11:50:10|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627386620000|2021-07-27 11:50:20|57.76|55.96|57.76|55.96|57.76|55.96|57.76|55.96|0
1627386630000|2021-07-27 11:50:30|57.83|56.03|57.9|56.1|57.9|56.1|57.83|56.03|0
1627386660000|2021-07-27 11:51:00|57.97|56.17|57.9|56.1|57.97|56.17|57.9|56.1|0
1627386670000|2021-07-27 11:51:10|57.97|56.17|57.9|56.1|57.97|56.17|57.9|56.1|0
1627386680000|2021-07-27 11:51:20|57.94|56.14|57.97|56.17|57.97|56.17|57.9|56.1|0
1627386690000|2021-07-27 11:51:30|57.9|56.1|57.9|56.1|57.9|56.1|57.9|56.1|0
1627386700000|2021-07-27 11:51:40|57.97|56.17|57.9|56.1|57.97|56.17|57.9|56.1|0
1627386710000|2021-07-27 11:51:50|57.97|56.17|58.04|56.24|58.04|56.24|57.97|56.17|0
1627386720000|2021-07-27 11:52:00|57.97|56.17|57.97|56.17|57.97|56.17|57.97|56.17|0
1627386730000|2021-07-27 11:52:10|58.04|56.24|58.04|56.24|58.04|56.24|58.04|56.24|0
1627386750000|2021-07-27 11:52:30|58.01|56.21|57.97|56.17|58.04|56.24|57.97|56.17|0
1627386770000|2021-07-27 11:52:50|57.9|56.1|57.9|56.1|57.9|56.1|57.9|56.1|0
1627386790000|2021-07-27 11:53:10|57.86|56.06|57.83|56.03|57.9|56.1|57.83|56.03|0
1627386800000|2021-07-27 11:53:20|57.9|56.1|57.9|56.1|57.9|56.1|57.9|56.1|0
1627386810000|2021-07-27 11:53:30|57.86|56.06|57.82|56.02|57.86|56.06|57.82|56.02|0
1627386820000|2021-07-27 11:53:40|57.75|55.95|57.9|56.1|57.9|56.1|57.75|55.95|0
1627386830000|2021-07-27 11:53:50|57.86|56.06|57.9|56.1|57.9|56.1|57.82|56.02|0
1627386840000|2021-07-27 11:54:00|57.82|56.02|57.82|56.02|57.9|56.1|57.82|56.02|0
1627386850000|2021-07-27 11:54:10|57.9|56.1|57.9|56.1|57.9|56.1|57.9|56.1|0
1627386870000|2021-07-27 11:54:30|57.86|56.06|57.9|56.1|57.9|56.1|57.86|56.06|0
1627386880000|2021-07-27 11:54:40|57.82|56.02|57.9|56.1|57.9|56.1|57.82|56.02|0
1627386900000|2021-07-27 11:55:00|57.82|56.02|57.82|56.02|57.82|56.02|57.82|56.02|0
1627386910000|2021-07-27 11:55:10|57.9|56.1|57.9|56.1|57.9|56.1|57.9|56.1|0
1627386930000|2021-07-27 11:55:30|57.82|56.02|57.9|56.1|57.9|56.1|57.82|56.02|0
1627386970000|2021-07-27 11:56:10|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627386980000|2021-07-27 11:56:20|57.97|56.17|57.97|56.17|57.97|56.17|57.97|56.17|0
1627387000000|2021-07-27 11:56:40|57.89|56.09|57.89|56.09|57.89|56.09|57.89|56.09|0
1627387010000|2021-07-27 11:56:50|57.82|56.02|57.82|56.02|57.86|56.06|57.82|56.02|0
1627387020000|2021-07-27 11:57:00|57.89|56.09|57.82|56.02|57.89|56.09|57.82|56.02|0
1627387030000|2021-07-27 11:57:10|57.75|55.95|57.75|55.95|57.75|55.95|57.75|55.95|0
1627387040000|2021-07-27 11:57:20|57.82|56.02|57.82|56.02|57.82|56.02|57.82|56.02|0
1627387070000|2021-07-27 11:57:50|57.79|55.99|57.82|56.02|57.82|56.02|57.79|55.99|0
1627387080000|2021-07-27 11:58:00|57.75|55.95|57.82|56.02|57.82|56.02|57.75|55.95|0
1627387110000|2021-07-27 11:58:30|57.75|55.95|57.71|55.91|57.79|55.99|57.71|55.91|0
1627387120000|2021-07-27 11:58:40|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627387130000|2021-07-27 11:58:50|57.75|55.95|57.82|56.02|57.82|56.02|57.75|55.95|0
1627387140000|2021-07-27 11:59:00|57.75|55.95|57.75|55.95|57.75|55.95|57.75|55.95|0
1627387170000|2021-07-27 11:59:30|57.71|55.91|57.71|55.91|57.75|55.95|57.68|55.88|0
1627387180000|2021-07-27 11:59:40|57.75|55.95|57.71|55.91|57.75|55.95|57.71|55.91|0
1627387190000|2021-07-27 11:59:50|57.75|55.95|57.75|55.95|57.75|55.95|57.75|55.95|0
1627387200000|2021-07-27 12:00:00|57.68|55.88|57.6|55.8|57.68|55.88|57.6|55.8|0
1627387210000|2021-07-27 12:00:10|57.68|55.88|57.68|55.88|57.68|55.88|57.6|55.8|0
1627387220000|2021-07-27 12:00:20|57.75|55.95|57.75|55.95|57.82|56.02|57.75|55.95|0
1627387230000|2021-07-27 12:00:30|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627387240000|2021-07-27 12:00:40|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1627387250000|2021-07-27 12:00:50|57.53|55.73|57.46|55.66|57.53|55.73|57.46|55.66|0
1627387260000|2021-07-27 12:01:00|57.43|55.63|57.39|55.59|57.43|55.63|57.39|55.59|0
1627387270000|2021-07-27 12:01:10|57.32|55.52|57.32|55.52|57.32|55.52|57.32|55.52|0
1627387290000|2021-07-27 12:01:30|57.24|55.44|57.32|55.52|57.32|55.52|57.24|55.44|0
1627387300000|2021-07-27 12:01:40|57.24|55.44|57.32|55.52|57.32|55.52|57.24|55.44|0
1627387320000|2021-07-27 12:02:00|57.39|55.59|57.32|55.52|57.39|55.59|57.32|55.52|0
1627387330000|2021-07-27 12:02:10|57.39|55.59|57.32|55.52|57.39|55.59|57.32|55.52|0
1627387340000|2021-07-27 12:02:20|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627387350000|2021-07-27 12:02:30|57.32|55.52|57.32|55.52|57.32|55.52|57.32|55.52|0
1627387360000|2021-07-27 12:02:40|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627387370000|2021-07-27 12:02:50|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627387380000|2021-07-27 12:03:00|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627387390000|2021-07-27 12:03:10|57.32|55.52|57.32|55.52|57.32|55.52|57.32|55.52|0
1627387420000|2021-07-27 12:03:40|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627387430000|2021-07-27 12:03:50|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627387440000|2021-07-27 12:04:00|57.31|55.51|57.31|55.51|57.31|55.51|57.24|55.44|0
1627387460000|2021-07-27 12:04:20|57.35|55.55|57.31|55.51|57.35|55.55|57.31|55.51|0
1627387470000|2021-07-27 12:04:30|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627387490000|2021-07-27 12:04:50|57.31|55.51|57.42|55.62|57.42|55.62|57.31|55.51|0
1627387500000|2021-07-27 12:05:00|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627387510000|2021-07-27 12:05:10|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627387520000|2021-07-27 12:05:20|57.24|55.44|57.31|55.51|57.31|55.51|57.24|55.44|0
1627387530000|2021-07-27 12:05:30|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627387540000|2021-07-27 12:05:40|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627387560000|2021-07-27 12:06:00|57.39|55.59|57.38|55.58|57.39|55.59|57.38|55.58|0
1627387580000|2021-07-27 12:06:20|57.31|55.51|57.38|55.58|57.38|55.58|57.31|55.51|0
1627387590000|2021-07-27 12:06:30|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627387600000|2021-07-27 12:06:40|57.38|55.58|57.53|55.73|57.53|55.73|57.38|55.58|0
1627387610000|2021-07-27 12:06:50|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1627387620000|2021-07-27 12:07:00|57.57|55.77|57.6|55.8|57.6|55.8|57.57|55.77|0
1627387630000|2021-07-27 12:07:10|57.53|55.73|57.53|55.73|57.53|55.73|57.53|55.73|0
1627387660000|2021-07-27 12:07:40|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1627387690000|2021-07-27 12:08:10|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627387700000|2021-07-27 12:08:20|57.53|55.73|57.46|55.66|57.53|55.73|57.46|55.66|0
1627387710000|2021-07-27 12:08:30|57.49|55.69|57.53|55.73|57.53|55.73|57.49|55.69|0
1627387720000|2021-07-27 12:08:40|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1627387740000|2021-07-27 12:09:00|57.74|55.94|57.74|55.94|57.74|55.94|57.74|55.94|0
1627387750000|2021-07-27 12:09:10|57.78|55.98|57.74|55.94|57.78|55.98|57.74|55.94|0
1627387770000|2021-07-27 12:09:30|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627387780000|2021-07-27 12:09:40|57.74|55.94|57.67|55.87|57.74|55.94|57.67|55.87|0
1627387790000|2021-07-27 12:09:50|57.74|55.94|57.74|55.94|57.74|55.94|57.74|55.94|0
1627387800000|2021-07-27 12:10:00|57.67|55.87|57.67|55.87|57.67|55.87|57.67|55.87|0
1627387840000|2021-07-27 12:10:40|57.74|55.94|57.74|55.94|57.74|55.94|57.74|55.94|0
1627387850000|2021-07-27 12:10:50|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627387870000|2021-07-27 12:11:10|57.85|56.05|57.88|56.08|57.88|56.08|57.85|56.05|0
1627387890000|2021-07-27 12:11:30|57.81|56.01|57.88|56.08|57.88|56.08|57.81|56.01|0
1627387900000|2021-07-27 12:11:40|57.96|56.16|57.88|56.08|57.96|56.16|57.88|56.08|0
1627387920000|2021-07-27 12:12:00|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627387930000|2021-07-27 12:12:10|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627387940000|2021-07-27 12:12:20|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627387970000|2021-07-27 12:12:50|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627388000000|2021-07-27 12:13:20|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627388020000|2021-07-27 12:13:40|57.88|56.08|57.88|56.08|57.96|56.16|57.88|56.08|0
1627388050000|2021-07-27 12:14:10|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627388060000|2021-07-27 12:14:20|57.88|56.08|57.81|56.01|57.88|56.08|57.81|56.01|0
1627388070000|2021-07-27 12:14:30|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627388130000|2021-07-27 12:15:30|57.95|56.15|57.95|56.15|57.95|56.15|57.88|56.08|0
1627388170000|2021-07-27 12:16:10|57.92|56.12|57.88|56.08|57.92|56.12|57.88|56.08|0
1627388180000|2021-07-27 12:16:20|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1627388190000|2021-07-27 12:16:30|58.03|56.23|58.03|56.23|58.03|56.23|58.03|56.23|0
1627388250000|2021-07-27 12:17:30|58.02|56.22|58.17|56.37|58.17|56.37|58.02|56.22|0
1627388260000|2021-07-27 12:17:40|58.1|56.3|58.1|56.3|58.1|56.3|58.1|56.3|0
1627388280000|2021-07-27 12:18:00|58.17|56.37|58.28|56.48|58.31|56.51|58.17|56.37|0
1627388290000|2021-07-27 12:18:10|58.31|56.51|58.24|56.44|58.31|56.51|58.24|56.44|0
1627388300000|2021-07-27 12:18:20|58.21|56.41|58.24|56.44|58.24|56.44|58.17|56.37|0
1627388310000|2021-07-27 12:18:30|58.17|56.37|58.24|56.44|58.24|56.44|58.17|56.37|0
1627388320000|2021-07-27 12:18:40|58.17|56.37|58.31|56.51|58.31|56.51|58.17|56.37|0
1627388330000|2021-07-27 12:18:50|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627388340000|2021-07-27 12:19:00|58.31|56.51|58.39|56.59|58.39|56.59|58.31|56.51|0
1627388350000|2021-07-27 12:19:10|58.46|56.66|58.46|56.66|58.46|56.66|58.46|56.66|0
1627388360000|2021-07-27 12:19:20|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627388370000|2021-07-27 12:19:30|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627388390000|2021-07-27 12:19:50|58.35|56.55|58.39|56.59|58.39|56.59|58.35|56.55|0
1627388400000|2021-07-27 12:20:00|58.31|56.51|58.39|56.59|58.39|56.59|58.31|56.51|0
1627388410000|2021-07-27 12:20:10|58.35|56.55|58.31|56.51|58.39|56.59|58.31|56.51|0
1627388420000|2021-07-27 12:20:20|58.24|56.44|58.17|56.37|58.24|56.44|58.17|56.37|0
1627388430000|2021-07-27 12:20:30|58.1|56.3|58.1|56.3|58.17|56.37|58.1|56.3|0
1627388450000|2021-07-27 12:20:50|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388460000|2021-07-27 12:21:00|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627388470000|2021-07-27 12:21:10|58.06|56.26|58.09|56.29|58.09|56.29|58.06|56.26|0
1627388480000|2021-07-27 12:21:20|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627388510000|2021-07-27 12:21:50|58.13|56.33|58.24|56.44|58.24|56.44|58.13|56.33|0
1627388520000|2021-07-27 12:22:00|58.31|56.51|58.31|56.51|58.31|56.51|58.24|56.44|0
1627388530000|2021-07-27 12:22:10|58.24|56.44|58.17|56.37|58.28|56.48|58.17|56.37|0
1627388540000|2021-07-27 12:22:20|58.09|56.29|58.09|56.29|58.17|56.37|58.09|56.29|0
1627388550000|2021-07-27 12:22:30|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627388560000|2021-07-27 12:22:40|58.13|56.33|58.09|56.29|58.13|56.33|58.09|56.29|0
1627388570000|2021-07-27 12:22:50|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627388580000|2021-07-27 12:23:00|58.13|56.33|58.09|56.29|58.17|56.37|58.09|56.29|0
1627388590000|2021-07-27 12:23:10|58.17|56.37|58.17|56.37|58.17|56.37|58.13|56.33|0
1627388600000|2021-07-27 12:23:20|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388610000|2021-07-27 12:23:30|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627388620000|2021-07-27 12:23:40|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388630000|2021-07-27 12:23:50|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627388640000|2021-07-27 12:24:00|58.09|56.29|58.09|56.29|58.09|56.29|58.02|56.22|0
1627388650000|2021-07-27 12:24:10|58.06|56.26|58.09|56.29|58.09|56.29|58.06|56.26|0
1627388660000|2021-07-27 12:24:20|58.17|56.37|58.16|56.36|58.17|56.37|58.16|56.36|0
1627388670000|2021-07-27 12:24:30|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388680000|2021-07-27 12:24:40|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627388690000|2021-07-27 12:24:50|58.09|56.29|58.02|56.22|58.09|56.29|58.02|56.22|0
1627388700000|2021-07-27 12:25:00|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388710000|2021-07-27 12:25:10|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627388720000|2021-07-27 12:25:20|58.09|56.29|58.02|56.22|58.09|56.29|58.02|56.22|0
1627388730000|2021-07-27 12:25:30|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388740000|2021-07-27 12:25:40|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627388760000|2021-07-27 12:26:00|58.13|56.33|58.16|56.36|58.16|56.36|58.09|56.29|0
1627388780000|2021-07-27 12:26:20|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627388790000|2021-07-27 12:26:30|58.16|56.36|58.09|56.29|58.16|56.36|58.09|56.29|0
1627388810000|2021-07-27 12:26:50|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627388820000|2021-07-27 12:27:00|58.06|56.26|58.09|56.29|58.09|56.29|58.06|56.26|0
1627388830000|2021-07-27 12:27:10|58.02|56.22|58.09|56.29|58.09|56.29|58.02|56.22|0
1627388840000|2021-07-27 12:27:20|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627388850000|2021-07-27 12:27:30|58.06|56.26|58.09|56.29|58.09|56.29|58.06|56.26|0
1627388860000|2021-07-27 12:27:40|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627388870000|2021-07-27 12:27:50|58.16|56.36|58.09|56.29|58.16|56.36|58.09|56.29|0
1627388880000|2021-07-27 12:28:00|58.13|56.33|58.16|56.36|58.23|56.43|58.13|56.33|0
1627388890000|2021-07-27 12:28:10|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627388900000|2021-07-27 12:28:20|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627388990000|2021-07-27 12:29:50|58.05|56.25|58.09|56.29|58.09|56.29|58.05|56.25|0
1627389000000|2021-07-27 12:30:00|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627389010000|2021-07-27 12:30:10|57.98|56.18|58.38|56.58|58.38|56.58|57.98|56.18|0
1627389020000|2021-07-27 12:30:20|58.31|56.51|58.38|56.58|58.45|56.65|58.31|56.51|0
1627389030000|2021-07-27 12:30:30|58.45|56.65|58.45|56.65|58.45|56.65|58.38|56.58|0
1627389040000|2021-07-27 12:30:40|58.38|56.58|58.31|56.51|58.38|56.58|58.23|56.43|0
1627389050000|2021-07-27 12:30:50|58.38|56.58|58.45|56.65|58.45|56.65|58.38|56.58|0
1627389060000|2021-07-27 12:31:00|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627389070000|2021-07-27 12:31:10|58.6|56.8|58.6|56.8|58.67|56.87|58.6|56.8|0
1627389080000|2021-07-27 12:31:20|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1627389090000|2021-07-27 12:31:30|58.6|56.8|58.45|56.65|58.6|56.8|58.45|56.65|0
1627389100000|2021-07-27 12:31:40|58.42|56.62|58.45|56.65|58.45|56.65|58.42|56.62|0
1627389120000|2021-07-27 12:32:00|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627389130000|2021-07-27 12:32:10|58.6|56.8|58.6|56.8|58.6|56.8|58.52|56.72|0
1627389140000|2021-07-27 12:32:20|58.67|56.87|58.71|56.91|58.71|56.91|58.67|56.87|0
1627389150000|2021-07-27 12:32:30|58.67|56.87|58.67|56.87|58.74|56.94|58.67|56.87|0
1627389160000|2021-07-27 12:32:40|58.74|56.94|58.52|56.72|58.74|56.94|58.52|56.72|0
1627389170000|2021-07-27 12:32:50|58.45|56.65|58.45|56.65|58.45|56.65|58.38|56.58|0
1627389180000|2021-07-27 12:33:00|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627389190000|2021-07-27 12:33:10|58.49|56.69|58.41|56.61|58.52|56.72|58.41|56.61|0
1627389200000|2021-07-27 12:33:20|58.38|56.58|58.52|56.72|58.52|56.72|58.3|56.5|0
1627389220000|2021-07-27 12:33:40|58.59|56.79|58.67|56.87|58.67|56.87|58.59|56.79|0
1627389230000|2021-07-27 12:33:50|58.59|56.79|58.59|56.79|58.63|56.83|58.59|56.79|0
1627389240000|2021-07-27 12:34:00|58.56|56.76|58.59|56.79|58.59|56.79|58.56|56.76|0
1627389250000|2021-07-27 12:34:10|58.52|56.72|58.52|56.72|58.56|56.76|58.52|56.72|0
1627389260000|2021-07-27 12:34:20|58.59|56.79|58.52|56.72|58.59|56.79|58.52|56.72|0
1627389270000|2021-07-27 12:34:30|58.56|56.76|58.52|56.72|58.59|56.79|58.52|56.72|0
1627389280000|2021-07-27 12:34:40|58.45|56.65|58.38|56.58|58.45|56.65|58.38|56.58|0
1627389290000|2021-07-27 12:34:50|58.45|56.65|58.45|56.65|58.45|56.65|58.38|56.58|0
1627389320000|2021-07-27 12:35:20|58.38|56.58|58.16|56.36|58.38|56.58|58.16|56.36|0
1627389330000|2021-07-27 12:35:30|58.23|56.43|58.23|56.43|58.23|56.43|58.16|56.36|0
1627389340000|2021-07-27 12:35:40|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627389360000|2021-07-27 12:36:00|58.08|56.28|58.01|56.21|58.08|56.28|57.94|56.14|0
1627389370000|2021-07-27 12:36:10|58.08|56.28|58.01|56.21|58.08|56.28|58.01|56.21|0
1627389380000|2021-07-27 12:36:20|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627389390000|2021-07-27 12:36:30|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627389400000|2021-07-27 12:36:40|58.08|56.28|58.01|56.21|58.08|56.28|57.94|56.14|0
1627389410000|2021-07-27 12:36:50|58.08|56.28|58.23|56.43|58.23|56.43|58.08|56.28|0
1627389420000|2021-07-27 12:37:00|58.16|56.36|58.23|56.43|58.23|56.43|58.16|56.36|0
1627389430000|2021-07-27 12:37:10|58.19|56.39|58.23|56.43|58.23|56.43|58.19|56.39|0
1627389440000|2021-07-27 12:37:20|58.3|56.5|58.3|56.5|58.3|56.5|58.3|56.5|0
1627389450000|2021-07-27 12:37:30|58.23|56.43|58.23|56.43|58.27|56.47|58.23|56.43|0
1627389460000|2021-07-27 12:37:40|58.3|56.5|58.45|56.65|58.45|56.65|58.3|56.5|0
1627389480000|2021-07-27 12:38:00|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627389490000|2021-07-27 12:38:10|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1627389500000|2021-07-27 12:38:20|58.37|56.57|58.37|56.57|58.37|56.57|58.37|56.57|0
1627389510000|2021-07-27 12:38:30|58.34|56.54|58.41|56.61|58.41|56.61|58.34|56.54|0
1627389520000|2021-07-27 12:38:40|58.45|56.65|58.52|56.72|58.52|56.72|58.45|56.65|0
1627389530000|2021-07-27 12:38:50|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1627389550000|2021-07-27 12:39:10|58.41|56.61|58.3|56.5|58.41|56.61|58.3|56.5|0
1627389560000|2021-07-27 12:39:20|58.26|56.46|58.15|56.35|58.26|56.46|58.15|56.35|0
1627389580000|2021-07-27 12:39:40|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627389590000|2021-07-27 12:39:50|58.01|56.21|58.01|56.21|58.08|56.28|58.01|56.21|0
1627389600000|2021-07-27 12:40:00|58.08|56.28|58.05|56.25|58.08|56.28|58.01|56.21|0
1627389610000|2021-07-27 12:40:10|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627389620000|2021-07-27 12:40:20|58.05|56.25|58.01|56.21|58.05|56.25|58.01|56.21|0
1627389630000|2021-07-27 12:40:30|57.94|56.14|57.86|56.06|57.94|56.14|57.86|56.06|0
1627389640000|2021-07-27 12:40:40|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627389650000|2021-07-27 12:40:50|57.9|56.1|57.94|56.14|57.94|56.14|57.9|56.1|0
1627389660000|2021-07-27 12:41:00|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627389670000|2021-07-27 12:41:10|57.83|56.03|57.86|56.06|57.86|56.06|57.83|56.03|0
1627389680000|2021-07-27 12:41:20|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627389690000|2021-07-27 12:41:30|57.86|56.06|57.79|55.99|57.86|56.06|57.79|55.99|0
1627389700000|2021-07-27 12:41:40|57.72|55.92|57.79|55.99|57.79|55.99|57.72|55.92|0
1627389720000|2021-07-27 12:42:00|57.72|55.92|57.72|55.92|57.79|55.99|57.72|55.92|0
1627389730000|2021-07-27 12:42:10|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1627389750000|2021-07-27 12:42:30|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627389770000|2021-07-27 12:42:50|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627389800000|2021-07-27 12:43:20|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627389810000|2021-07-27 12:43:30|57.79|55.99|57.79|55.99|57.86|56.06|57.79|55.99|0
1627389820000|2021-07-27 12:43:40|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627389840000|2021-07-27 12:44:00|57.9|56.1|57.79|55.99|57.9|56.1|57.79|55.99|0
1627389850000|2021-07-27 12:44:10|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627389870000|2021-07-27 12:44:30|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627389910000|2021-07-27 12:45:10|57.83|56.03|57.93|56.13|57.93|56.13|57.83|56.03|0
1627389920000|2021-07-27 12:45:20|57.86|56.06|57.79|55.99|57.86|56.06|57.79|55.99|0
1627389930000|2021-07-27 12:45:30|57.83|56.03|57.86|56.06|57.86|56.06|57.79|55.99|0
1627389940000|2021-07-27 12:45:40|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627389950000|2021-07-27 12:45:50|57.86|56.06|57.83|56.03|57.86|56.06|57.83|56.03|0
1627389960000|2021-07-27 12:46:00|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627389980000|2021-07-27 12:46:20|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627389990000|2021-07-27 12:46:30|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627390000000|2021-07-27 12:46:40|57.86|56.06|57.86|56.06|57.86|56.06|57.86|56.06|0
1627390010000|2021-07-27 12:46:50|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627390020000|2021-07-27 12:47:00|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627390050000|2021-07-27 12:47:30|57.64|55.84|57.68|55.88|57.68|55.88|57.64|55.84|0
1627390060000|2021-07-27 12:47:40|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627390070000|2021-07-27 12:47:50|57.57|55.77|57.5|55.7|57.57|55.77|57.5|55.7|0
1627390090000|2021-07-27 12:48:10|57.43|55.63|57.43|55.63|57.43|55.63|57.43|55.63|0
1627390100000|2021-07-27 12:48:20|57.36|55.56|57.36|55.56|57.36|55.56|57.36|55.56|0
1627390110000|2021-07-27 12:48:30|57.28|55.48|57.28|55.48|57.28|55.48|57.21|55.41|0
1627390120000|2021-07-27 12:48:40|57.25|55.45|57.28|55.48|57.28|55.48|57.25|55.45|0
1627390130000|2021-07-27 12:48:50|57.36|55.56|57.36|55.56|57.36|55.56|57.36|55.56|0
1627390140000|2021-07-27 12:49:00|57.32|55.52|57.28|55.48|57.32|55.52|57.28|55.48|0
1627390150000|2021-07-27 12:49:10|57.21|55.41|57.28|55.48|57.28|55.48|57.21|55.41|0
1627390160000|2021-07-27 12:49:20|57.21|55.41|57.21|55.41|57.25|55.45|57.21|55.41|0
1627390170000|2021-07-27 12:49:30|57.28|55.48|57.21|55.41|57.28|55.48|57.21|55.41|0
1627390180000|2021-07-27 12:49:40|57.28|55.48|57.21|55.41|57.28|55.48|57.21|55.41|0
1627390190000|2021-07-27 12:49:50|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627390200000|2021-07-27 12:50:00|57.21|55.41|57.43|55.63|57.43|55.63|57.21|55.41|0
1627390220000|2021-07-27 12:50:20|57.35|55.55|57.28|55.48|57.35|55.55|57.28|55.48|0
1627390230000|2021-07-27 12:50:30|57.21|55.41|57.21|55.41|57.21|55.41|57.21|55.41|0
1627390240000|2021-07-27 12:50:40|57.14|55.34|57.14|55.34|57.14|55.34|57.14|55.34|0
1627390250000|2021-07-27 12:50:50|57.18|55.38|57.21|55.41|57.21|55.41|57.18|55.38|0
1627390260000|2021-07-27 12:51:00|57.14|55.34|57.21|55.41|57.21|55.41|57.14|55.34|0
1627390270000|2021-07-27 12:51:10|57.14|55.34|57.21|55.41|57.21|55.41|57.14|55.34|0
1627390280000|2021-07-27 12:51:20|57.25|55.45|57.35|55.55|57.35|55.55|57.25|55.45|0
1627390290000|2021-07-27 12:51:30|57.43|55.63|57.43|55.63|57.43|55.63|57.43|55.63|0
1627390300000|2021-07-27 12:51:40|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627390310000|2021-07-27 12:51:50|57.43|55.63|57.43|55.63|57.43|55.63|57.35|55.55|0
1627390320000|2021-07-27 12:52:00|57.42|55.62|57.42|55.62|57.42|55.62|57.35|55.55|0
1627390330000|2021-07-27 12:52:10|57.35|55.55|57.5|55.7|57.5|55.7|57.35|55.55|0
1627390360000|2021-07-27 12:52:40|57.57|55.77|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390370000|2021-07-27 12:52:50|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390390000|2021-07-27 12:53:10|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390400000|2021-07-27 12:53:20|57.5|55.7|57.5|55.7|57.5|55.7|57.5|55.7|0
1627390420000|2021-07-27 12:53:40|57.57|55.77|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390430000|2021-07-27 12:53:50|57.53|55.73|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390440000|2021-07-27 12:54:00|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627390460000|2021-07-27 12:54:20|57.53|55.73|57.5|55.7|57.53|55.73|57.5|55.7|0
1627390470000|2021-07-27 12:54:30|57.57|55.77|57.49|55.69|57.57|55.77|57.49|55.69|0
1627390480000|2021-07-27 12:54:40|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627390500000|2021-07-27 12:55:00|57.64|55.84|57.57|55.77|57.64|55.84|57.57|55.77|0
1627390510000|2021-07-27 12:55:10|57.49|55.69|57.53|55.73|57.53|55.73|57.49|55.69|0
1627390520000|2021-07-27 12:55:20|57.57|55.77|57.53|55.73|57.57|55.77|57.49|55.69|0
1627390530000|2021-07-27 12:55:30|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627390540000|2021-07-27 12:55:40|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627390550000|2021-07-27 12:55:50|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627390560000|2021-07-27 12:56:00|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627390580000|2021-07-27 12:56:20|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627390590000|2021-07-27 12:56:30|57.39|55.59|57.35|55.55|57.42|55.62|57.35|55.55|0
1627390600000|2021-07-27 12:56:40|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627390610000|2021-07-27 12:56:50|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627390620000|2021-07-27 12:57:00|57.28|55.48|57.35|55.55|57.35|55.55|57.28|55.48|0
1627390630000|2021-07-27 12:57:10|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627390650000|2021-07-27 12:57:30|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627390680000|2021-07-27 12:58:00|57.39|55.59|57.42|55.62|57.42|55.62|57.35|55.55|0
1627390690000|2021-07-27 12:58:10|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627390700000|2021-07-27 12:58:20|57.53|55.73|57.56|55.76|57.56|55.76|57.53|55.73|0
1627390730000|2021-07-27 12:58:50|57.53|55.73|57.49|55.69|57.53|55.73|57.49|55.69|0
1627390750000|2021-07-27 12:59:10|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627390790000|2021-07-27 12:59:50|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627390800000|2021-07-27 13:00:00|57.35|55.55|57.28|55.48|57.35|55.55|57.28|55.48|0
1627390810000|2021-07-27 13:00:10|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627390820000|2021-07-27 13:00:20|57.38|55.58|57.42|55.62|57.42|55.62|57.38|55.58|0
1627390830000|2021-07-27 13:00:30|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627390860000|2021-07-27 13:01:00|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627390870000|2021-07-27 13:01:10|57.56|55.76|57.56|55.76|57.63|55.83|57.56|55.76|0
1627390910000|2021-07-27 13:01:50|57.53|55.73|57.49|55.69|57.53|55.73|57.49|55.69|0
1627390920000|2021-07-27 13:02:00|57.53|55.73|57.56|55.76|57.56|55.76|57.49|55.69|0
1627390930000|2021-07-27 13:02:10|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627390950000|2021-07-27 13:02:30|57.56|55.76|57.6|55.8|57.6|55.8|57.56|55.76|0
1627390960000|2021-07-27 13:02:40|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627390970000|2021-07-27 13:02:50|57.67|55.87|57.7|55.9|57.7|55.9|57.67|55.87|0
1627390980000|2021-07-27 13:03:00|57.63|55.83|57.67|55.87|57.7|55.9|57.63|55.83|0
1627390990000|2021-07-27 13:03:10|57.7|55.9|57.63|55.83|57.7|55.9|57.63|55.83|0
1627391000000|2021-07-27 13:03:20|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627391010000|2021-07-27 13:03:30|57.49|55.69|57.35|55.55|57.49|55.69|57.35|55.55|0
1627391020000|2021-07-27 13:03:40|57.27|55.47|57.35|55.55|57.35|55.55|57.27|55.47|0
1627391030000|2021-07-27 13:03:50|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627391040000|2021-07-27 13:04:00|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627391050000|2021-07-27 13:04:10|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627391070000|2021-07-27 13:04:30|57.49|55.69|57.49|55.69|57.49|55.69|57.42|55.62|0
1627391090000|2021-07-27 13:04:50|57.45|55.65|57.49|55.69|57.49|55.69|57.45|55.65|0
1627391100000|2021-07-27 13:05:00|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627391110000|2021-07-27 13:05:10|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627391130000|2021-07-27 13:05:30|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627391140000|2021-07-27 13:05:40|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627391150000|2021-07-27 13:05:50|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627391160000|2021-07-27 13:06:00|57.42|55.62|57.49|55.69|57.49|55.69|57.42|55.62|0
1627391180000|2021-07-27 13:06:20|57.52|55.72|57.63|55.83|57.63|55.83|57.52|55.72|0
1627391190000|2021-07-27 13:06:30|57.6|55.8|57.63|55.83|57.63|55.83|57.6|55.8|0
1627391200000|2021-07-27 13:06:40|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627391220000|2021-07-27 13:07:00|57.49|55.69|57.63|55.83|57.63|55.83|57.49|55.69|0
1627391230000|2021-07-27 13:07:10|57.6|55.8|57.63|55.83|57.63|55.83|57.56|55.76|0
1627391250000|2021-07-27 13:07:30|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391260000|2021-07-27 13:07:40|57.74|55.94|57.77|55.97|57.77|55.97|57.74|55.94|0
1627391280000|2021-07-27 13:08:00|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391290000|2021-07-27 13:08:10|57.77|55.97|57.63|55.83|57.77|55.97|57.63|55.83|0
1627391300000|2021-07-27 13:08:20|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391310000|2021-07-27 13:08:30|57.77|55.97|57.85|56.05|57.85|56.05|57.77|55.97|0
1627391320000|2021-07-27 13:08:40|57.81|56.01|57.85|56.05|57.85|56.05|57.81|56.01|0
1627391330000|2021-07-27 13:08:50|57.84|56.04|57.84|56.04|57.84|56.04|57.81|56.01|0
1627391340000|2021-07-27 13:09:00|57.92|56.12|57.84|56.04|57.92|56.12|57.81|56.01|0
1627391350000|2021-07-27 13:09:10|57.81|56.01|57.77|55.97|57.81|56.01|57.77|55.97|0
1627391360000|2021-07-27 13:09:20|57.74|55.94|57.77|55.97|57.77|55.97|57.74|55.94|0
1627391370000|2021-07-27 13:09:30|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391390000|2021-07-27 13:09:50|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627391400000|2021-07-27 13:10:00|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391420000|2021-07-27 13:10:20|57.63|55.83|57.56|55.76|57.63|55.83|57.56|55.76|0
1627391430000|2021-07-27 13:10:30|57.63|55.83|57.63|55.83|57.63|55.83|57.56|55.76|0
1627391440000|2021-07-27 13:10:40|57.7|55.9|57.7|55.9|57.77|55.97|57.7|55.9|0
1627391460000|2021-07-27 13:11:00|57.63|55.83|57.77|55.97|57.77|55.97|57.63|55.83|0
1627391480000|2021-07-27 13:11:20|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627391490000|2021-07-27 13:11:30|57.77|55.97|57.77|55.97|57.77|55.97|57.77|55.97|0
1627391510000|2021-07-27 13:11:50|57.84|56.04|57.77|55.97|57.84|56.04|57.77|55.97|0
1627391520000|2021-07-27 13:12:00|57.7|55.9|57.7|55.9|57.7|55.9|57.66|55.86|0
1627391530000|2021-07-27 13:12:10|57.77|55.97|57.84|56.04|57.84|56.04|57.77|55.97|0
1627391540000|2021-07-27 13:12:20|57.88|56.08|57.91|56.11|57.91|56.11|57.88|56.08|0
1627391550000|2021-07-27 13:12:30|57.99|56.19|57.95|56.15|57.99|56.19|57.95|56.15|0
1627391560000|2021-07-27 13:12:40|57.84|56.04|57.99|56.19|57.99|56.19|57.84|56.04|0
1627391570000|2021-07-27 13:12:50|57.91|56.11|57.95|56.15|57.95|56.15|57.91|56.11|0
1627391580000|2021-07-27 13:13:00|57.91|56.11|57.84|56.04|57.91|56.11|57.84|56.04|0
1627391590000|2021-07-27 13:13:10|57.88|56.08|57.99|56.19|57.99|56.19|57.84|56.04|0
1627391600000|2021-07-27 13:13:20|57.91|56.11|57.99|56.19|57.99|56.19|57.91|56.11|0
1627391610000|2021-07-27 13:13:30|58.06|56.26|58.13|56.33|58.13|56.33|58.06|56.26|0
1627391620000|2021-07-27 13:13:40|58.06|56.26|58.2|56.4|58.2|56.4|58.06|56.26|0
1627391630000|2021-07-27 13:13:50|58.28|56.48|58.2|56.4|58.28|56.48|58.2|56.4|0
1627391640000|2021-07-27 13:14:00|58.24|56.44|58.2|56.4|58.24|56.44|58.2|56.4|0
1627391650000|2021-07-27 13:14:10|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627391670000|2021-07-27 13:14:30|58.35|56.55|58.42|56.62|58.42|56.62|58.35|56.55|0
1627391680000|2021-07-27 13:14:40|58.49|56.69|58.57|56.77|58.57|56.77|58.49|56.69|0
1627391690000|2021-07-27 13:14:50|58.49|56.69|58.57|56.77|58.57|56.77|58.49|56.69|0
1627391700000|2021-07-27 13:15:00|58.64|56.84|58.49|56.69|58.64|56.84|58.49|56.69|0
1627391710000|2021-07-27 13:15:10|58.42|56.62|58.49|56.69|58.49|56.69|58.42|56.62|0
1627391720000|2021-07-27 13:15:20|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627391730000|2021-07-27 13:15:30|58.46|56.66|58.42|56.62|58.46|56.66|58.42|56.62|0
1627391740000|2021-07-27 13:15:40|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627391750000|2021-07-27 13:15:50|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627391760000|2021-07-27 13:16:00|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627391770000|2021-07-27 13:16:10|58.56|56.76|58.56|56.76|58.56|56.76|58.49|56.69|0
1627391780000|2021-07-27 13:16:20|58.49|56.69|58.42|56.62|58.49|56.69|58.42|56.62|0
1627391790000|2021-07-27 13:16:30|58.35|56.55|58.27|56.47|58.35|56.55|58.27|56.47|0
1627391830000|2021-07-27 13:17:10|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627391850000|2021-07-27 13:17:30|58.27|56.47|58.2|56.4|58.27|56.47|58.2|56.4|0
1627391860000|2021-07-27 13:17:40|58.24|56.44|58.27|56.47|58.27|56.47|58.24|56.44|0
1627391880000|2021-07-27 13:18:00|58.24|56.44|58.27|56.47|58.27|56.47|58.24|56.44|0
1627391890000|2021-07-27 13:18:10|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627391900000|2021-07-27 13:18:20|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627391920000|2021-07-27 13:18:40|58.34|56.54|58.34|56.54|58.34|56.54|58.27|56.47|0
1627391940000|2021-07-27 13:19:00|58.49|56.69|58.56|56.76|58.56|56.76|58.49|56.69|0
1627391950000|2021-07-27 13:19:10|58.64|56.84|58.64|56.84|58.64|56.84|58.64|56.84|0
1627391960000|2021-07-27 13:19:20|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627391970000|2021-07-27 13:19:30|58.64|56.84|58.64|56.84|58.64|56.84|58.56|56.76|0
1627391980000|2021-07-27 13:19:40|58.56|56.76|58.64|56.84|58.64|56.84|58.56|56.76|0
1627392000000|2021-07-27 13:20:00|58.56|56.76|58.64|56.84|58.64|56.84|58.56|56.76|0
1627392010000|2021-07-27 13:20:10|58.63|56.83|58.56|56.76|58.63|56.83|58.56|56.76|0
1627392020000|2021-07-27 13:20:20|58.49|56.69|58.49|56.69|58.49|56.69|58.42|56.62|0
1627392040000|2021-07-27 13:20:40|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627392060000|2021-07-27 13:21:00|58.34|56.54|58.34|56.54|58.34|56.54|58.34|56.54|0
1627392070000|2021-07-27 13:21:10|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627392080000|2021-07-27 13:21:20|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392090000|2021-07-27 13:21:30|58.45|56.65|58.42|56.62|58.45|56.65|58.42|56.62|0
1627392100000|2021-07-27 13:21:40|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392130000|2021-07-27 13:22:10|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1627392140000|2021-07-27 13:22:20|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392150000|2021-07-27 13:22:30|58.41|56.61|58.45|56.65|58.49|56.69|58.41|56.61|0
1627392160000|2021-07-27 13:22:40|58.41|56.61|58.49|56.69|58.49|56.69|58.41|56.61|0
1627392170000|2021-07-27 13:22:50|58.41|56.61|58.41|56.61|58.49|56.69|58.41|56.61|0
1627392180000|2021-07-27 13:23:00|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392190000|2021-07-27 13:23:10|58.41|56.61|58.34|56.54|58.41|56.61|58.34|56.54|0
1627392210000|2021-07-27 13:23:30|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627392220000|2021-07-27 13:23:40|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392230000|2021-07-27 13:23:50|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627392240000|2021-07-27 13:24:00|58.45|56.65|58.41|56.61|58.49|56.69|58.41|56.61|0
1627392250000|2021-07-27 13:24:10|58.49|56.69|58.41|56.61|58.49|56.69|58.41|56.61|0
1627392260000|2021-07-27 13:24:20|58.49|56.69|58.41|56.61|58.49|56.69|58.41|56.61|0
1627392280000|2021-07-27 13:24:40|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627392300000|2021-07-27 13:25:00|58.52|56.72|58.63|56.83|58.63|56.83|58.52|56.72|0
1627392310000|2021-07-27 13:25:10|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1627392320000|2021-07-27 13:25:20|58.7|56.9|58.7|56.9|58.78|56.98|58.7|56.9|0
1627392330000|2021-07-27 13:25:30|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627392340000|2021-07-27 13:25:40|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627392350000|2021-07-27 13:25:50|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627392370000|2021-07-27 13:26:10|58.56|56.76|58.63|56.83|58.63|56.83|58.56|56.76|0
1627392390000|2021-07-27 13:26:30|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627392410000|2021-07-27 13:26:50|58.48|56.68|58.56|56.76|58.56|56.76|58.48|56.68|0
1627392420000|2021-07-27 13:27:00|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627392430000|2021-07-27 13:27:10|58.56|56.76|58.48|56.68|58.56|56.76|58.48|56.68|0
1627392440000|2021-07-27 13:27:20|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627392450000|2021-07-27 13:27:30|58.63|56.83|58.56|56.76|58.63|56.83|58.56|56.76|0
1627392460000|2021-07-27 13:27:40|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627392470000|2021-07-27 13:27:50|58.59|56.79|58.56|56.76|58.59|56.79|58.56|56.76|0
1627392480000|2021-07-27 13:28:00|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627392500000|2021-07-27 13:28:20|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627392510000|2021-07-27 13:28:30|58.63|56.83|58.63|56.83|58.63|56.83|58.56|56.76|0
1627392520000|2021-07-27 13:28:40|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627392540000|2021-07-27 13:29:00|58.63|56.83|58.56|56.76|58.63|56.83|58.56|56.76|0
1627392550000|2021-07-27 13:29:10|58.48|56.68|58.34|56.54|58.48|56.68|58.34|56.54|0
1627392560000|2021-07-27 13:29:20|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1627392570000|2021-07-27 13:29:30|58.19|56.39|58.34|56.54|58.34|56.54|58.19|56.39|0
1627392580000|2021-07-27 13:29:40|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627392590000|2021-07-27 13:29:50|58.48|56.68|58.41|56.61|58.56|56.76|58.41|56.61|0
1627392600000|2021-07-27 13:30:00|58.85|57.05|58.99|57.19|59.07|57.27|58.85|57.05|0
1627392610000|2021-07-27 13:30:10|59.21|57.41|59.8|58|59.8|58|59.21|57.41|0
1627392620000|2021-07-27 13:30:20|59.51|57.71|59.66|57.86|59.66|57.86|59.51|57.71|0
1627392630000|2021-07-27 13:30:30|59.73|57.93|59.8|58|59.88|58.08|59.73|57.93|0
1627392640000|2021-07-27 13:30:40|59.66|57.86|59.8|58|59.8|58|59.43|57.63|0
1627392650000|2021-07-27 13:30:50|59.95|58.15|59.88|58.08|59.95|58.15|59.88|58.08|0
1627392660000|2021-07-27 13:31:00|59.95|58.15|59.95|58.15|59.95|58.15|59.8|58|0
1627392670000|2021-07-27 13:31:10|59.88|58.08|59.8|58|59.95|58.15|59.8|58|0
1627392680000|2021-07-27 13:31:20|59.88|58.08|60.17|58.37|60.17|58.37|59.88|58.08|0
1627392690000|2021-07-27 13:31:30|60.4|58.6|60.17|58.37|60.4|58.6|60.17|58.37|0
1627392700000|2021-07-27 13:31:40|60.25|58.45|60.4|58.6|60.4|58.6|60.25|58.45|0
1627392710000|2021-07-27 13:31:50|60.55|58.75|60.7|58.9|60.7|58.9|60.55|58.75|0
1627392720000|2021-07-27 13:32:00|60.85|59.05|61|59.2|61|59.2|60.7|58.9|0
1627392730000|2021-07-27 13:32:10|60.92|59.12|60.77|58.97|60.92|59.12|60.77|58.97|0
1627392740000|2021-07-27 13:32:20|60.85|59.05|60.77|58.97|60.92|59.12|60.77|58.97|0
1627392750000|2021-07-27 13:32:30|61|59.2|61.15|59.35|61.15|59.35|61|59.2|0
1627392760000|2021-07-27 13:32:40|61.07|59.27|62.15|60.35|62.15|60.35|61|59.2|0
1627392770000|2021-07-27 13:32:50|62.23|60.43|62.38|60.58|62.38|60.58|62.23|60.43|0
1627392780000|2021-07-27 13:33:00|62.3|60.5|62.38|60.58|62.38|60.58|62.3|60.5|0
1627392790000|2021-07-27 13:33:10|62.3|60.5|61.88|60.08|62.3|60.5|61.72|59.92|0
1627392800000|2021-07-27 13:33:20|62.1|60.3|62.1|60.3|62.18|60.38|62.1|60.3|0
1627392810000|2021-07-27 13:33:30|62.18|60.38|60.02|58.22|62.18|60.38|59.87|58.07|0
1627392820000|2021-07-27 13:33:40|59.94|58.14|59.94|58.14|60.02|58.22|59.94|58.14|0
1627392830000|2021-07-27 13:33:50|60.02|58.22|59.94|58.14|60.02|58.22|59.94|58.14|0
1627392840000|2021-07-27 13:34:00|59.75|57.95|59.71|57.91|60.02|58.22|59.71|57.91|0
1627392850000|2021-07-27 13:34:10|59.79|57.99|59.49|57.69|59.79|57.99|59.49|57.69|0
1627392860000|2021-07-27 13:34:20|59.34|57.54|59.04|57.24|59.34|57.54|59.04|57.24|0
1627392870000|2021-07-27 13:34:30|58.89|57.09|59.27|57.47|59.27|57.47|58.89|57.09|0
1627392880000|2021-07-27 13:34:40|59.19|57.39|58.89|57.09|59.19|57.39|58.89|57.09|0
1627392890000|2021-07-27 13:34:50|59.89|58.09|60.27|58.47|60.27|58.47|59.89|58.09|0
1627392900000|2021-07-27 13:35:00|60.77|58.97|61.59|59.79|61.75|59.95|60.77|58.97|0
1627392910000|2021-07-27 13:35:10|61.52|59.72|61.44|59.64|61.75|59.95|61.44|59.64|0
1627392920000|2021-07-27 13:35:20|61.37|59.57|60.99|59.19|61.37|59.57|60.99|59.19|0
1627392930000|2021-07-27 13:35:30|61.07|59.27|61.14|59.34|61.14|59.34|61.07|59.27|0
1627392940000|2021-07-27 13:35:40|61.07|59.27|61.22|59.42|61.22|59.42|61.07|59.27|0
1627392950000|2021-07-27 13:35:50|61.07|59.27|61.07|59.27|61.14|59.34|61.07|59.27|0
1627392960000|2021-07-27 13:36:00|61.22|59.42|61.29|59.49|61.29|59.49|61.22|59.42|0
1627392970000|2021-07-27 13:36:10|61.37|59.57|61.67|59.87|61.67|59.87|61.37|59.57|0
1627392980000|2021-07-27 13:36:20|61.82|60.02|61.74|59.94|61.97|60.17|61.74|59.94|0
1627392990000|2021-07-27 13:36:30|62.2|60.4|62.05|60.25|62.2|60.4|62.05|60.25|0
1627393000000|2021-07-27 13:36:40|62.12|60.32|62.12|60.32|62.27|60.47|62.12|60.32|0
1627393010000|2021-07-27 13:36:50|62.2|60.4|62.2|60.4|62.2|60.4|62.12|60.32|0
1627393020000|2021-07-27 13:37:00|62.05|60.25|61.9|60.1|62.12|60.32|61.9|60.1|0
1627393030000|2021-07-27 13:37:10|61.97|60.17|61.97|60.17|62.27|60.47|61.97|60.17|0
1627393040000|2021-07-27 13:37:20|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1627393050000|2021-07-27 13:37:30|62.05|60.25|62.31|60.51|62.31|60.51|62.05|60.25|0
1627393060000|2021-07-27 13:37:40|62.27|60.47|62.35|60.55|62.35|60.55|62.27|60.47|0
1627393070000|2021-07-27 13:37:50|62.2|60.4|62.35|60.55|62.35|60.55|62.2|60.4|0
1627393080000|2021-07-27 13:38:00|62.43|60.63|62.2|60.4|62.43|60.63|62.2|60.4|0
1627393090000|2021-07-27 13:38:10|62.43|60.63|62.5|60.7|62.5|60.7|62.43|60.63|0
1627393100000|2021-07-27 13:38:20|62.58|60.78|62.73|60.93|62.73|60.93|62.58|60.78|0
1627393110000|2021-07-27 13:38:30|62.65|60.85|62.5|60.7|62.65|60.85|62.5|60.7|0
1627393120000|2021-07-27 13:38:40|62.58|60.78|62.27|60.47|62.58|60.78|62.27|60.47|0
1627393130000|2021-07-27 13:38:50|62.5|60.7|62.27|60.47|62.5|60.7|62.27|60.47|0
1627393140000|2021-07-27 13:39:00|62.2|60.4|62.12|60.32|62.2|60.4|61.97|60.17|0
1627393150000|2021-07-27 13:39:10|62.2|60.4|62.04|60.24|62.2|60.4|62.04|60.24|0
1627393160000|2021-07-27 13:39:20|62.12|60.32|62.12|60.32|62.12|60.32|62.12|60.32|0
1627393170000|2021-07-27 13:39:30|62.2|60.4|62.35|60.55|62.35|60.55|62.12|60.32|0
1627393180000|2021-07-27 13:39:40|62.42|60.62|62.5|60.7|62.5|60.7|62.35|60.55|0
1627393190000|2021-07-27 13:39:50|62.58|60.78|62.58|60.78|62.58|60.78|62.58|60.78|0
1627393200000|2021-07-27 13:40:00|62.73|60.93|63.03|61.23|63.03|61.23|62.73|60.93|0
1627393210000|2021-07-27 13:40:10|63.11|61.31|62.88|61.08|63.11|61.31|62.8|61|0
1627393220000|2021-07-27 13:40:20|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627393230000|2021-07-27 13:40:30|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627393240000|2021-07-27 13:40:40|63.03|61.23|62.96|61.16|63.11|61.31|62.96|61.16|0
1627393250000|2021-07-27 13:40:50|63.11|61.31|63.19|61.39|63.26|61.46|63.11|61.31|0
1627393260000|2021-07-27 13:41:00|63.26|61.46|62.96|61.16|63.26|61.46|62.96|61.16|0
1627393270000|2021-07-27 13:41:10|62.8|61|62.88|61.08|62.96|61.16|62.8|61|0
1627393280000|2021-07-27 13:41:20|62.8|61|62.73|60.93|62.8|61|62.73|60.93|0
1627393290000|2021-07-27 13:41:30|62.8|61|62.92|61.12|62.92|61.12|62.8|61|0
1627393300000|2021-07-27 13:41:40|62.88|61.08|62.73|60.93|62.88|61.08|62.73|60.93|0
1627393310000|2021-07-27 13:41:50|62.57|60.77|62.88|61.08|62.88|61.08|62.57|60.77|0
1627393320000|2021-07-27 13:42:00|62.8|61|62.73|60.93|62.8|61|62.73|60.93|0
1627393330000|2021-07-27 13:42:10|62.57|60.77|62.5|60.7|62.57|60.77|62.5|60.7|0
1627393340000|2021-07-27 13:42:20|62.61|60.81|62.31|60.51|62.61|60.81|62.31|60.51|0
1627393350000|2021-07-27 13:42:30|62.42|60.62|62.04|60.24|62.42|60.62|62.04|60.24|0
1627393360000|2021-07-27 13:42:40|61.97|60.17|62.27|60.47|62.27|60.47|61.97|60.17|0
1627393370000|2021-07-27 13:42:50|62.35|60.55|62.27|60.47|62.35|60.55|62.27|60.47|0
1627393380000|2021-07-27 13:43:00|62.19|60.39|62.5|60.7|62.57|60.77|62.19|60.39|0
1627393390000|2021-07-27 13:43:10|62.57|60.77|62.73|60.93|62.73|60.93|62.57|60.77|0
1627393400000|2021-07-27 13:43:20|62.65|60.85|62.73|60.93|62.73|60.93|62.65|60.85|0
1627393410000|2021-07-27 13:43:30|62.8|61|62.8|61|62.8|61|62.8|61|0
1627393420000|2021-07-27 13:43:40|62.73|60.93|62.73|60.93|62.8|61|62.65|60.85|0
1627393430000|2021-07-27 13:43:50|62.8|61|62.8|61|62.8|61|62.73|60.93|0
1627393440000|2021-07-27 13:44:00|62.73|60.93|62.73|60.93|62.8|61|62.73|60.93|0
1627393450000|2021-07-27 13:44:10|62.42|60.62|62.5|60.7|62.5|60.7|62.42|60.62|0
1627393460000|2021-07-27 13:44:20|62.57|60.77|62.57|60.77|62.57|60.77|62.5|60.7|0
1627393470000|2021-07-27 13:44:30|62.65|60.85|62.8|61|62.8|61|62.65|60.85|0
1627393480000|2021-07-27 13:44:40|62.88|61.08|63.11|61.31|63.11|61.31|62.88|61.08|0
1627393490000|2021-07-27 13:44:50|63.18|61.38|63.18|61.38|63.34|61.54|63.18|61.38|0
1627393500000|2021-07-27 13:45:00|63.11|61.31|63.11|61.31|63.11|61.31|62.88|61.08|0
1627393510000|2021-07-27 13:45:10|62.95|61.15|62.72|60.92|62.95|61.15|62.72|60.92|0
1627393520000|2021-07-27 13:45:20|62.8|61|62.42|60.62|62.8|61|62.42|60.62|0
1627393530000|2021-07-27 13:45:30|62.34|60.54|62.19|60.39|62.34|60.54|62.19|60.39|0
1627393540000|2021-07-27 13:45:40|62.12|60.32|62.34|60.54|62.34|60.54|62.12|60.32|0
1627393550000|2021-07-27 13:45:50|62.42|60.62|62.34|60.54|62.42|60.62|62.34|60.54|0
1627393560000|2021-07-27 13:46:00|62.27|60.47|62.12|60.32|62.27|60.47|62.12|60.32|0
1627393570000|2021-07-27 13:46:10|62.19|60.39|61.81|60.01|62.19|60.39|61.81|60.01|0
1627393580000|2021-07-27 13:46:20|61.74|59.94|61.66|59.86|61.74|59.94|61.66|59.86|0
1627393590000|2021-07-27 13:46:30|61.51|59.71|61.74|59.94|61.74|59.94|61.51|59.71|0
1627393600000|2021-07-27 13:46:40|61.66|59.86|61.51|59.71|61.66|59.86|61.51|59.71|0
1627393610000|2021-07-27 13:46:50|61.59|59.79|61.74|59.94|61.74|59.94|61.59|59.79|0
1627393620000|2021-07-27 13:47:00|61.81|60.01|62.04|60.24|62.04|60.24|61.81|60.01|0
1627393630000|2021-07-27 13:47:10|61.96|60.16|61.89|60.09|61.96|60.16|61.89|60.09|0
1627393640000|2021-07-27 13:47:20|61.81|60.01|61.66|59.86|61.81|60.01|61.66|59.86|0
1627393650000|2021-07-27 13:47:30|61.81|60.01|61.66|59.86|61.89|60.09|61.66|59.86|0
1627393660000|2021-07-27 13:47:40|61.81|60.01|62.04|60.24|62.04|60.24|61.81|60.01|0
1627393670000|2021-07-27 13:47:50|61.96|60.16|61.74|59.94|61.96|60.16|61.74|59.94|0
1627393680000|2021-07-27 13:48:00|61.66|59.86|61.66|59.86|61.66|59.86|61.66|59.86|0
1627393690000|2021-07-27 13:48:10|61.59|59.79|61.59|59.79|61.59|59.79|61.51|59.71|0
1627393700000|2021-07-27 13:48:20|61.66|59.86|61.81|60.01|61.81|60.01|61.66|59.86|0
1627393710000|2021-07-27 13:48:30|61.74|59.94|61.66|59.86|61.74|59.94|61.66|59.86|0
1627393720000|2021-07-27 13:48:40|61.59|59.79|61.66|59.86|61.66|59.86|61.59|59.79|0
1627393730000|2021-07-27 13:48:50|61.81|60.01|61.89|60.09|61.89|60.09|61.81|60.01|0
1627393740000|2021-07-27 13:49:00|61.81|60.01|61.51|59.71|61.81|60.01|61.51|59.71|0
1627393750000|2021-07-27 13:49:10|61.58|59.78|61.58|59.78|61.58|59.78|61.58|59.78|0
1627393760000|2021-07-27 13:49:20|61.51|59.71|61.58|59.78|61.58|59.78|61.51|59.71|0
1627393770000|2021-07-27 13:49:30|61.36|59.56|61.21|59.41|61.36|59.56|61.21|59.41|0
1627393780000|2021-07-27 13:49:40|61.13|59.33|61.28|59.48|61.28|59.48|61.13|59.33|0
1627393790000|2021-07-27 13:49:50|61.43|59.63|61.43|59.63|61.43|59.63|61.43|59.63|0
1627393800000|2021-07-27 13:50:00|61.36|59.56|61.06|59.26|61.36|59.56|61.06|59.26|0
1627393810000|2021-07-27 13:50:10|61.13|59.33|60.76|58.96|61.13|59.33|60.76|58.96|0
1627393820000|2021-07-27 13:50:20|60.69|58.89|60.61|58.81|60.83|59.03|60.61|58.81|0
1627393830000|2021-07-27 13:50:30|60.69|58.89|60.91|59.11|60.91|59.11|60.54|58.74|0
1627393840000|2021-07-27 13:50:40|60.98|59.18|61.13|59.33|61.13|59.33|60.98|59.18|0
1627393850000|2021-07-27 13:50:50|61.06|59.26|61.13|59.33|61.13|59.33|61.06|59.26|0
1627393860000|2021-07-27 13:51:00|61.06|59.26|60.91|59.11|61.06|59.26|60.91|59.11|0
1627393870000|2021-07-27 13:51:10|60.83|59.03|60.98|59.18|61.06|59.26|60.83|59.03|0
1627393880000|2021-07-27 13:51:20|60.83|59.03|60.83|59.03|60.83|59.03|60.76|58.96|0
1627393890000|2021-07-27 13:51:30|60.98|59.18|60.91|59.11|60.98|59.18|60.91|59.11|0
1627393900000|2021-07-27 13:51:40|60.83|59.03|60.91|59.11|60.91|59.11|60.83|59.03|0
1627393910000|2021-07-27 13:51:50|60.98|59.18|61.13|59.33|61.13|59.33|60.98|59.18|0
1627393920000|2021-07-27 13:52:00|61.36|59.56|61.36|59.56|61.43|59.63|61.28|59.48|0
1627393930000|2021-07-27 13:52:10|61.43|59.63|61.28|59.48|61.58|59.78|61.28|59.48|0
1627393940000|2021-07-27 13:52:20|61.13|59.33|61.06|59.26|61.13|59.33|61.06|59.26|0
1627393950000|2021-07-27 13:52:30|60.91|59.11|61.13|59.33|61.13|59.33|60.91|59.11|0
1627393960000|2021-07-27 13:52:40|60.98|59.18|61.13|59.33|61.13|59.33|60.98|59.18|0
1627393970000|2021-07-27 13:52:50|60.98|59.18|60.91|59.11|61.06|59.26|60.91|59.11|0
1627393980000|2021-07-27 13:53:00|60.83|59.03|60.98|59.18|60.98|59.18|60.83|59.03|0
1627393990000|2021-07-27 13:53:10|60.83|59.03|60.83|59.03|60.91|59.11|60.83|59.03|0
1627394000000|2021-07-27 13:53:20|60.76|58.96|60.61|58.81|60.76|58.96|60.61|58.81|0
1627394010000|2021-07-27 13:53:30|60.53|58.73|60.68|58.88|60.68|58.88|60.53|58.73|0
1627394020000|2021-07-27 13:53:40|60.61|58.81|60.83|59.03|60.83|59.03|60.61|58.81|0
1627394030000|2021-07-27 13:53:50|60.76|58.96|60.68|58.88|60.83|59.03|60.68|58.88|0
1627394040000|2021-07-27 13:54:00|60.61|58.81|60.68|58.88|60.68|58.88|60.61|58.81|0
1627394050000|2021-07-27 13:54:10|60.76|58.96|60.98|59.18|60.98|59.18|60.76|58.96|0
1627394060000|2021-07-27 13:54:20|60.95|59.15|61.06|59.26|61.06|59.26|60.95|59.15|0
1627394070000|2021-07-27 13:54:30|60.98|59.18|61.06|59.26|61.06|59.26|60.98|59.18|0
1627394080000|2021-07-27 13:54:40|61.13|59.33|60.76|58.96|61.13|59.33|60.76|58.96|0
1627394090000|2021-07-27 13:54:50|60.68|58.88|60.61|58.81|60.68|58.88|60.61|58.81|0
1627394100000|2021-07-27 13:55:00|60.83|59.03|61.13|59.33|61.13|59.33|60.83|59.03|0
1627394110000|2021-07-27 13:55:10|61.06|59.26|60.98|59.18|61.06|59.26|60.98|59.18|0
1627394120000|2021-07-27 13:55:20|61.06|59.26|60.83|59.03|61.13|59.33|60.83|59.03|0
1627394130000|2021-07-27 13:55:30|60.76|58.96|60.91|59.11|60.91|59.11|60.76|58.96|0
1627394140000|2021-07-27 13:55:40|60.98|59.18|60.76|58.96|60.98|59.18|60.76|58.96|0
1627394150000|2021-07-27 13:55:50|60.68|58.88|60.83|59.03|60.83|59.03|60.68|58.88|0
1627394160000|2021-07-27 13:56:00|60.76|58.96|60.83|59.03|60.91|59.11|60.76|58.96|0
1627394170000|2021-07-27 13:56:10|60.91|59.11|60.87|59.07|60.91|59.11|60.83|59.03|0
1627394180000|2021-07-27 13:56:20|60.91|59.11|61.05|59.25|61.05|59.25|60.91|59.11|0
1627394190000|2021-07-27 13:56:30|60.98|59.18|61.13|59.33|61.13|59.33|60.98|59.18|0
1627394200000|2021-07-27 13:56:40|61.05|59.25|60.9|59.1|61.05|59.25|60.9|59.1|0
1627394210000|2021-07-27 13:56:50|60.83|59.03|60.83|59.03|60.83|59.03|60.76|58.96|0
1627394220000|2021-07-27 13:57:00|60.98|59.18|60.76|58.96|60.98|59.18|60.76|58.96|0
1627394230000|2021-07-27 13:57:10|60.83|59.03|60.83|59.03|60.9|59.1|60.83|59.03|0
1627394240000|2021-07-27 13:57:20|60.76|58.96|60.68|58.88|60.76|58.96|60.68|58.88|0
1627394250000|2021-07-27 13:57:30|60.61|58.81|60.68|58.88|60.68|58.88|60.61|58.81|0
1627394260000|2021-07-27 13:57:40|60.75|58.95|60.75|58.95|60.83|59.03|60.75|58.95|0
1627394270000|2021-07-27 13:57:50|60.83|59.03|60.83|59.03|60.9|59.1|60.83|59.03|0
1627394280000|2021-07-27 13:58:00|60.98|59.18|61.2|59.4|61.2|59.4|60.98|59.18|0
1627394290000|2021-07-27 13:58:10|61.28|59.48|61.35|59.55|61.35|59.55|61.28|59.48|0
1627394300000|2021-07-27 13:58:20|61.28|59.48|61.28|59.48|61.28|59.48|61.28|59.48|0
1627394310000|2021-07-27 13:58:30|61.24|59.44|61.58|59.78|61.58|59.78|61.24|59.44|0
1627394320000|2021-07-27 13:58:40|61.65|59.85|61.65|59.85|61.65|59.85|61.58|59.78|0
1627394330000|2021-07-27 13:58:50|61.58|59.78|61.73|59.93|61.73|59.93|61.58|59.78|0
1627394340000|2021-07-27 13:59:00|61.8|60|61.73|59.93|61.8|60|61.73|59.93|0
1627394350000|2021-07-27 13:59:10|61.8|60|61.73|59.93|61.8|60|61.62|59.82|0
1627394360000|2021-07-27 13:59:20|61.65|59.85|61.58|59.78|61.65|59.85|61.58|59.78|0
1627394370000|2021-07-27 13:59:30|61.54|59.74|61.65|59.85|61.65|59.85|61.54|59.74|0
1627394380000|2021-07-27 13:59:40|61.58|59.78|61.35|59.55|61.58|59.78|61.35|59.55|0
1627394390000|2021-07-27 13:59:50|61.43|59.63|61.28|59.48|61.43|59.63|61.28|59.48|0
1627394400000|2021-07-27 14:00:00|61.24|59.44|61.5|59.7|61.5|59.7|61.24|59.44|0
1627394410000|2021-07-27 14:00:10|61.28|59.48|61.35|59.55|61.35|59.55|61.28|59.48|0
1627394420000|2021-07-27 14:00:20|61.2|59.4|60.75|58.95|61.2|59.4|60.75|58.95|0
1627394430000|2021-07-27 14:00:30|60.83|59.03|60.53|58.73|60.83|59.03|60.53|58.73|0
1627394440000|2021-07-27 14:00:40|60.68|58.88|60.83|59.03|60.98|59.18|60.68|58.88|0
1627394450000|2021-07-27 14:00:50|60.9|59.1|60.98|59.18|60.98|59.18|60.68|58.88|0
1627394460000|2021-07-27 14:01:00|60.75|58.95|60.38|58.58|60.75|58.95|60.38|58.58|0
1627394470000|2021-07-27 14:01:10|60.23|58.43|60.45|58.65|60.45|58.65|60.23|58.43|0
1627394480000|2021-07-27 14:01:20|60.6|58.8|60.53|58.73|60.6|58.8|60.53|58.73|0
1627394490000|2021-07-27 14:01:30|60.6|58.8|60.45|58.65|60.68|58.88|60.45|58.65|0
1627394500000|2021-07-27 14:01:40|60.23|58.43|60.23|58.43|60.31|58.51|60.16|58.36|0
1627394510000|2021-07-27 14:01:50|60.38|58.58|60.16|58.36|60.38|58.58|60.16|58.36|0
1627394520000|2021-07-27 14:02:00|60.12|58.32|60.23|58.43|60.23|58.43|60.12|58.32|0
1627394530000|2021-07-27 14:02:10|60.31|58.51|60.6|58.8|60.6|58.8|60.31|58.51|0
1627394540000|2021-07-27 14:02:20|60.38|58.58|60.38|58.58|60.6|58.8|60.38|58.58|0
1627394550000|2021-07-27 14:02:30|60.31|58.51|60.23|58.43|60.31|58.51|60.16|58.36|0
1627394560000|2021-07-27 14:02:40|60.45|58.65|60.34|58.54|60.45|58.65|60.23|58.43|0
1627394570000|2021-07-27 14:02:50|60.45|58.65|60.53|58.73|60.6|58.8|60.45|58.65|0
1627394580000|2021-07-27 14:03:00|60.68|58.88|60.97|59.17|60.97|59.17|60.68|58.88|0
1627394590000|2021-07-27 14:03:10|60.9|59.1|60.6|58.8|60.9|59.1|60.6|58.8|0
1627394600000|2021-07-27 14:03:20|60.68|58.88|60.83|59.03|60.83|59.03|60.6|58.8|0
1627394610000|2021-07-27 14:03:30|60.9|59.1|60.9|59.1|60.9|59.1|60.75|58.95|0
1627394620000|2021-07-27 14:03:40|60.83|59.03|60.6|58.8|60.83|59.03|60.6|58.8|0
1627394630000|2021-07-27 14:03:50|60.53|58.73|60.68|58.88|60.75|58.95|60.53|58.73|0
1627394640000|2021-07-27 14:04:00|60.9|59.1|60.97|59.17|60.97|59.17|60.82|59.02|0
1627394650000|2021-07-27 14:04:10|60.82|59.02|60.9|59.1|60.94|59.14|60.82|59.02|0
1627394660000|2021-07-27 14:04:20|61.05|59.25|60.97|59.17|61.05|59.25|60.82|59.02|0
1627394670000|2021-07-27 14:04:30|60.9|59.1|60.97|59.17|60.97|59.17|60.9|59.1|0
1627394680000|2021-07-27 14:04:40|61.05|59.25|61.2|59.4|61.2|59.4|60.97|59.17|0
1627394690000|2021-07-27 14:04:50|61.35|59.55|61.12|59.32|61.35|59.55|61.12|59.32|0
1627394700000|2021-07-27 14:05:00|61.2|59.4|60.9|59.1|61.2|59.4|60.9|59.1|0
1627394710000|2021-07-27 14:05:10|61.27|59.47|61.42|59.62|61.42|59.62|61.27|59.47|0
1627394720000|2021-07-27 14:05:20|61.57|59.77|61.5|59.7|61.57|59.77|61.42|59.62|0
1627394730000|2021-07-27 14:05:30|61.57|59.77|61.65|59.85|61.65|59.85|61.57|59.77|0
1627394740000|2021-07-27 14:05:40|61.69|59.89|61.76|59.96|61.76|59.96|61.65|59.85|0
1627394750000|2021-07-27 14:05:50|61.65|59.85|61.5|59.7|61.65|59.85|61.42|59.62|0
1627394760000|2021-07-27 14:06:00|61.87|60.07|61.8|60|61.87|60.07|61.8|60|0
1627394770000|2021-07-27 14:06:10|61.65|59.85|61.57|59.77|61.65|59.85|61.57|59.77|0
1627394780000|2021-07-27 14:06:20|61.42|59.62|61.5|59.7|61.57|59.77|61.42|59.62|0
1627394790000|2021-07-27 14:06:30|61.57|59.77|61.35|59.55|61.57|59.77|61.35|59.55|0
1627394800000|2021-07-27 14:06:40|61.46|59.66|61.72|59.92|61.72|59.92|61.42|59.62|0
1627394810000|2021-07-27 14:06:50|61.57|59.77|61.8|60|61.8|60|61.57|59.77|0
1627394820000|2021-07-27 14:07:00|61.72|59.92|61.72|59.92|61.72|59.92|61.72|59.92|0
1627394830000|2021-07-27 14:07:10|61.65|59.85|61.65|59.85|61.65|59.85|61.5|59.7|0
1627394840000|2021-07-27 14:07:20|61.5|59.7|61.87|60.07|61.87|60.07|61.5|59.7|0
1627394850000|2021-07-27 14:07:30|62.25|60.45|62.56|60.76|62.56|60.76|62.25|60.45|0
1627394860000|2021-07-27 14:07:40|62.4|60.6|62.1|60.3|62.4|60.6|62.1|60.3|0
1627394870000|2021-07-27 14:07:50|61.95|60.15|61.87|60.07|62.02|60.22|61.87|60.07|0
1627394880000|2021-07-27 14:08:00|61.95|60.15|62.02|60.22|62.14|60.34|61.95|60.15|0
1627394890000|2021-07-27 14:08:10|61.87|60.07|61.72|59.92|61.87|60.07|61.72|59.92|0
1627394900000|2021-07-27 14:08:20|61.69|59.89|61.5|59.7|61.8|60|61.5|59.7|0
1627394910000|2021-07-27 14:08:30|61.42|59.62|61.65|59.85|61.65|59.85|61.42|59.62|0
1627394920000|2021-07-27 14:08:40|61.57|59.77|61.46|59.66|61.57|59.77|61.46|59.66|0
1627394930000|2021-07-27 14:08:50|61.5|59.7|61.57|59.77|61.65|59.85|61.5|59.7|0
1627394940000|2021-07-27 14:09:00|61.72|59.92|61.57|59.77|61.72|59.92|61.5|59.7|0
1627394950000|2021-07-27 14:09:10|61.5|59.7|61.42|59.62|61.5|59.7|61.35|59.55|0
1627394960000|2021-07-27 14:09:20|61.57|59.77|61.8|60|61.8|60|61.57|59.77|0
1627394970000|2021-07-27 14:09:30|61.72|59.92|61.95|60.15|61.95|60.15|61.72|59.92|0
1627394980000|2021-07-27 14:09:40|61.8|60|61.72|59.92|61.8|60|61.72|59.92|0
1627394990000|2021-07-27 14:09:50|61.65|59.85|61.72|59.92|61.72|59.92|61.65|59.85|0
1627395000000|2021-07-27 14:10:00|61.65|59.85|61.8|60|61.8|60|61.65|59.85|0
1627395010000|2021-07-27 14:10:10|62.02|60.22|62.17|60.37|62.17|60.37|62.02|60.22|0
1627395020000|2021-07-27 14:10:20|62.25|60.45|62.4|60.6|62.4|60.6|62.25|60.45|0
1627395030000|2021-07-27 14:10:30|62.48|60.68|62.33|60.53|62.55|60.75|62.33|60.53|0
1627395040000|2021-07-27 14:10:40|62.25|60.45|62.48|60.68|62.48|60.68|62.25|60.45|0
1627395050000|2021-07-27 14:10:50|62.33|60.53|62.4|60.6|62.4|60.6|62.17|60.37|0
1627395060000|2021-07-27 14:11:00|62.25|60.45|62.25|60.45|62.25|60.45|62.25|60.45|0
1627395070000|2021-07-27 14:11:10|62.4|60.6|62.48|60.68|62.48|60.68|62.33|60.53|0
1627395080000|2021-07-27 14:11:20|62.55|60.75|62.55|60.75|62.63|60.83|62.55|60.75|0
1627395090000|2021-07-27 14:11:30|62.48|60.68|62.63|60.83|62.63|60.83|62.48|60.68|0
1627395100000|2021-07-27 14:11:40|62.55|60.75|62.4|60.6|62.55|60.75|62.4|60.6|0
1627395110000|2021-07-27 14:11:50|62.48|60.68|62.55|60.75|62.55|60.75|62.48|60.68|0
1627395120000|2021-07-27 14:12:00|62.63|60.83|62.78|60.98|62.78|60.98|62.55|60.75|0
1627395130000|2021-07-27 14:12:10|62.71|60.91|62.78|60.98|62.78|60.98|62.71|60.91|0
1627395140000|2021-07-27 14:12:20|62.55|60.75|62.78|60.98|62.78|60.98|62.55|60.75|0
1627395150000|2021-07-27 14:12:30|62.86|61.06|62.93|61.13|62.93|61.13|62.86|61.06|0
1627395160000|2021-07-27 14:12:40|63.01|61.21|63.09|61.29|63.09|61.29|63.01|61.21|0
1627395170000|2021-07-27 14:12:50|63.16|61.36|63.24|61.44|63.24|61.44|63.16|61.36|0
1627395180000|2021-07-27 14:13:00|63.16|61.36|63.75|61.95|63.75|61.95|63.09|61.29|0
1627395190000|2021-07-27 14:13:10|63.82|62.02|63.75|61.95|63.82|62.02|63.67|61.87|0
1627395200000|2021-07-27 14:13:20|63.82|62.02|63.75|61.95|63.82|62.02|63.75|61.95|0
1627395210000|2021-07-27 14:13:30|63.82|62.02|63.9|62.1|63.9|62.1|63.75|61.95|0
1627395220000|2021-07-27 14:13:40|63.98|62.18|63.98|62.18|63.98|62.18|63.98|62.18|0
1627395230000|2021-07-27 14:13:50|63.82|62.02|63.82|62.02|63.82|62.02|63.75|61.95|0
1627395250000|2021-07-27 14:14:10|63.75|61.95|63.75|61.95|63.82|62.02|63.75|61.95|0
1627395260000|2021-07-27 14:14:20|63.82|62.02|63.98|62.18|63.98|62.18|63.82|62.02|0
1627395270000|2021-07-27 14:14:30|64.52|62.72|64.6|62.8|64.6|62.8|64.52|62.72|0
1627395280000|2021-07-27 14:14:40|64.36|62.56|64.99|63.19|65.06|63.26|64.36|62.56|0
1627395290000|2021-07-27 14:14:50|64.83|63.03|64.99|63.19|65.14|63.34|64.83|63.03|0
1627395300000|2021-07-27 14:15:00|64.75|62.95|65.46|63.66|65.46|63.66|64.75|62.95|0
1627395310000|2021-07-27 14:15:10|65.38|63.58|65.46|63.66|65.46|63.66|65.38|63.58|0
1627395320000|2021-07-27 14:15:20|65.22|63.42|65.06|63.26|65.46|63.66|65.06|63.26|0
1627395330000|2021-07-27 14:15:30|64.99|63.19|65.14|63.34|65.14|63.34|64.99|63.19|0
1627395340000|2021-07-27 14:15:40|65.3|63.5|65.22|63.42|65.3|63.5|65.22|63.42|0
1627395350000|2021-07-27 14:15:50|65.38|63.58|65.22|63.42|65.38|63.58|65.22|63.42|0
1627395360000|2021-07-27 14:16:00|65.06|63.26|64.83|63.03|65.06|63.26|64.83|63.03|0
1627395370000|2021-07-27 14:16:10|65.06|63.26|65.22|63.42|65.22|63.42|65.06|63.26|0
1627395380000|2021-07-27 14:16:20|65.14|63.34|65.22|63.42|65.22|63.42|65.14|63.34|0
1627395390000|2021-07-27 14:16:30|65.06|63.26|65.06|63.26|65.06|63.26|64.99|63.19|0
1627395400000|2021-07-27 14:16:40|65.14|63.34|64.99|63.19|65.14|63.34|64.99|63.19|0
1627395410000|2021-07-27 14:16:50|65.06|63.26|64.83|63.03|65.06|63.26|64.83|63.03|0
1627395420000|2021-07-27 14:17:00|64.67|62.87|64.67|62.87|64.83|63.03|64.67|62.87|0
1627395430000|2021-07-27 14:17:10|64.75|62.95|64.91|63.11|64.91|63.11|64.75|62.95|0
1627395440000|2021-07-27 14:17:20|64.67|62.87|64.44|62.64|64.67|62.87|64.44|62.64|0
1627395450000|2021-07-27 14:17:30|64.36|62.56|64.67|62.87|64.67|62.87|64.36|62.56|0
1627395460000|2021-07-27 14:17:40|64.59|62.79|64.67|62.87|64.67|62.87|64.59|62.79|0
1627395470000|2021-07-27 14:17:50|64.75|62.95|64.75|62.95|64.75|62.95|64.67|62.87|0
1627395480000|2021-07-27 14:18:00|64.91|63.11|65.06|63.26|65.06|63.26|64.91|63.11|0
1627395490000|2021-07-27 14:18:10|65.14|63.34|64.83|63.03|65.22|63.42|64.83|63.03|0
1627395500000|2021-07-27 14:18:20|64.91|63.11|65.06|63.26|65.06|63.26|64.91|63.11|0
1627395510000|2021-07-27 14:18:30|64.98|63.18|65.14|63.34|65.14|63.34|64.98|63.18|0
1627395520000|2021-07-27 14:18:40|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627395530000|2021-07-27 14:18:50|65.14|63.34|65.22|63.42|65.22|63.42|65.14|63.34|0
1627395540000|2021-07-27 14:19:00|64.98|63.18|64.98|63.18|64.98|63.18|64.75|62.95|0
1627395550000|2021-07-27 14:19:10|64.83|63.03|64.67|62.87|64.83|63.03|64.67|62.87|0
1627395560000|2021-07-27 14:19:20|64.59|62.79|64.52|62.72|64.67|62.87|64.52|62.72|0
1627395570000|2021-07-27 14:19:30|64.67|62.87|64.44|62.64|64.67|62.87|64.44|62.64|0
1627395580000|2021-07-27 14:19:40|64.36|62.56|64.52|62.72|64.52|62.72|64.36|62.56|0
1627395590000|2021-07-27 14:19:50|64.44|62.64|64.13|62.33|64.44|62.64|64.13|62.33|0
1627395600000|2021-07-27 14:20:00|64.21|62.41|64.28|62.48|64.44|62.64|64.21|62.41|0
1627395610000|2021-07-27 14:20:10|64.44|62.64|64.44|62.64|64.44|62.64|64.36|62.56|0
1627395620000|2021-07-27 14:20:20|64.52|62.72|64.44|62.64|64.52|62.72|64.44|62.64|0
1627395630000|2021-07-27 14:20:30|64.36|62.56|64.28|62.48|64.36|62.56|64.28|62.48|0
1627395640000|2021-07-27 14:20:40|64.2|62.4|64.28|62.48|64.28|62.48|64.2|62.4|0
1627395650000|2021-07-27 14:20:50|64.36|62.56|64.59|62.79|64.59|62.79|64.36|62.56|0
1627395660000|2021-07-27 14:21:00|64.67|62.87|64.36|62.56|64.67|62.87|64.36|62.56|0
1627395670000|2021-07-27 14:21:10|64.28|62.48|63.97|62.17|64.28|62.48|63.97|62.17|0
1627395680000|2021-07-27 14:21:20|64.05|62.25|63.9|62.1|64.05|62.25|63.9|62.1|0
1627395690000|2021-07-27 14:21:30|63.74|61.94|63.66|61.86|63.74|61.94|63.43|61.63|0
1627395700000|2021-07-27 14:21:40|63.43|61.63|63.28|61.48|63.43|61.63|63.28|61.48|0
1627395710000|2021-07-27 14:21:50|63.2|61.4|62.82|61.02|63.2|61.4|62.82|61.02|0
1627395720000|2021-07-27 14:22:00|62.9|61.1|62.97|61.17|62.97|61.17|62.75|60.95|0
1627395730000|2021-07-27 14:22:10|62.9|61.1|62.9|61.1|62.9|61.1|62.9|61.1|0
1627395740000|2021-07-27 14:22:20|62.75|60.95|62.75|60.95|62.82|61.02|62.75|60.95|0
1627395750000|2021-07-27 14:22:30|62.9|61.1|62.75|60.95|62.9|61.1|62.75|60.95|0
1627395760000|2021-07-27 14:22:40|62.82|61.02|62.75|60.95|62.82|61.02|62.75|60.95|0
1627395770000|2021-07-27 14:22:50|62.82|61.02|62.9|61.1|62.9|61.1|62.82|61.02|0
1627395780000|2021-07-27 14:23:00|62.82|61.02|62.67|60.87|62.82|61.02|62.67|60.87|0
1627395790000|2021-07-27 14:23:10|62.86|61.06|62.67|60.87|62.86|61.06|62.59|60.79|0
1627395800000|2021-07-27 14:23:20|62.74|60.94|62.74|60.94|62.74|60.94|62.67|60.87|0
1627395810000|2021-07-27 14:23:30|62.59|60.79|62.59|60.79|62.63|60.83|62.59|60.79|0
1627395820000|2021-07-27 14:23:40|62.67|60.87|62.52|60.72|62.67|60.87|62.52|60.72|0
1627395830000|2021-07-27 14:23:50|62.59|60.79|62.52|60.72|62.59|60.79|62.52|60.72|0
1627395840000|2021-07-27 14:24:00|62.59|60.79|62.67|60.87|62.67|60.87|62.59|60.79|0
1627395850000|2021-07-27 14:24:10|62.74|60.94|62.97|61.17|62.97|61.17|62.74|60.94|0
1627395860000|2021-07-27 14:24:20|62.9|61.1|62.74|60.94|62.9|61.1|62.74|60.94|0
1627395870000|2021-07-27 14:24:30|62.82|61.02|62.74|60.94|62.82|61.02|62.74|60.94|0
1627395880000|2021-07-27 14:24:40|62.67|60.87|62.82|61.02|62.82|61.02|62.67|60.87|0
1627395890000|2021-07-27 14:24:50|62.9|61.1|62.9|61.1|63.05|61.25|62.9|61.1|0
1627395900000|2021-07-27 14:25:00|62.97|61.17|62.9|61.1|62.97|61.17|62.9|61.1|0
1627395910000|2021-07-27 14:25:10|62.97|61.17|62.9|61.1|62.97|61.17|62.82|61.02|0
1627395920000|2021-07-27 14:25:20|62.82|61.02|62.82|61.02|62.82|61.02|62.82|61.02|0
1627395930000|2021-07-27 14:25:30|62.9|61.1|62.67|60.87|62.9|61.1|62.67|60.87|0
1627395940000|2021-07-27 14:25:40|62.74|60.94|62.97|61.17|62.97|61.17|62.74|60.94|0
1627395950000|2021-07-27 14:25:50|63.12|61.32|63.12|61.32|63.2|61.4|63.12|61.32|0
1627395960000|2021-07-27 14:26:00|62.97|61.17|62.82|61.02|62.97|61.17|62.82|61.02|0
1627395970000|2021-07-27 14:26:10|62.74|60.94|62.74|60.94|62.74|60.94|62.74|60.94|0
1627395980000|2021-07-27 14:26:20|62.67|60.87|62.74|60.94|62.74|60.94|62.67|60.87|0
1627395990000|2021-07-27 14:26:30|62.82|61.02|62.97|61.17|62.97|61.17|62.82|61.02|0
1627396000000|2021-07-27 14:26:40|62.89|61.09|63.12|61.32|63.12|61.32|62.89|61.09|0
1627396010000|2021-07-27 14:26:50|63.05|61.25|63.05|61.25|63.12|61.32|63.05|61.25|0
1627396020000|2021-07-27 14:27:00|62.82|61.02|62.74|60.94|62.82|61.02|62.74|60.94|0
1627396030000|2021-07-27 14:27:10|62.59|60.79|62.74|60.94|62.74|60.94|62.51|60.71|0
1627396040000|2021-07-27 14:27:20|62.59|60.79|62.74|60.94|62.74|60.94|62.59|60.79|0
1627396050000|2021-07-27 14:27:30|62.67|60.87|62.59|60.79|62.74|60.94|62.59|60.79|0
1627396060000|2021-07-27 14:27:40|62.51|60.71|62.59|60.79|62.67|60.87|62.51|60.71|0
1627396070000|2021-07-27 14:27:50|62.67|60.87|62.51|60.71|62.67|60.87|62.51|60.71|0
1627396080000|2021-07-27 14:28:00|62.36|60.56|62.06|60.26|62.36|60.56|62.06|60.26|0
1627396090000|2021-07-27 14:28:10|62.14|60.34|62.29|60.49|62.29|60.49|62.14|60.34|0
1627396100000|2021-07-27 14:28:20|62.44|60.64|62.67|60.87|62.67|60.87|62.44|60.64|0
1627396110000|2021-07-27 14:28:30|62.51|60.71|62.29|60.49|62.51|60.71|62.29|60.49|0
1627396120000|2021-07-27 14:28:40|62.21|60.41|62.29|60.49|62.29|60.49|62.21|60.41|0
1627396130000|2021-07-27 14:28:50|62.21|60.41|62.13|60.33|62.21|60.41|62.13|60.33|0
1627396140000|2021-07-27 14:29:00|62.29|60.49|62.21|60.41|62.51|60.71|62.21|60.41|0
1627396150000|2021-07-27 14:29:10|62.36|60.56|62.36|60.56|62.36|60.56|62.36|60.56|0
1627396160000|2021-07-27 14:29:20|62.44|60.64|62.21|60.41|62.44|60.64|62.21|60.41|0
1627396170000|2021-07-27 14:29:30|62.13|60.33|62.21|60.41|62.21|60.41|62.13|60.33|0
1627396180000|2021-07-27 14:29:40|62.29|60.49|62.13|60.33|62.29|60.49|62.13|60.33|0
1627396190000|2021-07-27 14:29:50|62.06|60.26|62.13|60.33|62.13|60.33|62.06|60.26|0
1627396200000|2021-07-27 14:30:00|62.28|60.48|62.44|60.64|62.44|60.64|62.28|60.48|0
1627396210000|2021-07-27 14:30:10|62.36|60.56|62.28|60.48|62.36|60.56|62.21|60.41|0
1627396220000|2021-07-27 14:30:20|62.51|60.71|62.51|60.71|62.59|60.79|62.44|60.64|0
1627396230000|2021-07-27 14:30:30|62.59|60.79|62.89|61.09|62.89|61.09|62.59|60.79|0
1627396240000|2021-07-27 14:30:40|62.82|61.02|62.51|60.71|62.82|61.02|62.51|60.71|0
1627396250000|2021-07-27 14:30:50|62.66|60.86|62.59|60.79|62.66|60.86|62.59|60.79|0
1627396260000|2021-07-27 14:31:00|62.66|60.86|62.89|61.09|62.89|61.09|62.66|60.86|0
1627396270000|2021-07-27 14:31:10|62.82|61.02|62.82|61.02|62.89|61.09|62.82|61.02|0
1627396280000|2021-07-27 14:31:20|62.89|61.09|62.82|61.02|63.12|61.32|62.82|61.02|0
1627396290000|2021-07-27 14:31:30|62.66|60.86|62.74|60.94|62.74|60.94|62.66|60.86|0
1627396300000|2021-07-27 14:31:40|62.66|60.86|62.89|61.09|62.89|61.09|62.66|60.86|0
1627396310000|2021-07-27 14:31:50|62.74|60.94|62.97|61.17|63.04|61.24|62.74|60.94|0
1627396320000|2021-07-27 14:32:00|63.04|61.24|63.04|61.24|63.2|61.4|62.89|61.09|0
1627396330000|2021-07-27 14:32:10|63.12|61.32|63.27|61.47|63.27|61.47|63.04|61.24|0
1627396340000|2021-07-27 14:32:20|63.35|61.55|63.35|61.55|63.43|61.63|63.27|61.47|0
1627396350000|2021-07-27 14:32:30|63.43|61.63|63.43|61.63|63.58|61.78|63.43|61.63|0
1627396360000|2021-07-27 14:32:40|63.58|61.78|63.89|62.09|63.89|62.09|63.58|61.78|0
1627396370000|2021-07-27 14:32:50|63.73|61.93|63.81|62.01|63.81|62.01|63.66|61.86|0
1627396380000|2021-07-27 14:33:00|64.04|62.24|64.04|62.24|64.04|62.24|64.04|62.24|0
1627396390000|2021-07-27 14:33:10|63.96|62.16|63.89|62.09|63.96|62.16|63.89|62.09|0
1627396400000|2021-07-27 14:33:20|64.04|62.24|64.04|62.24|64.04|62.24|63.96|62.16|0
1627396410000|2021-07-27 14:33:30|64.12|62.32|64.12|62.32|64.2|62.4|64.12|62.32|0
1627396420000|2021-07-27 14:33:40|64.2|62.4|64.39|62.59|64.39|62.59|64.2|62.4|0
1627396430000|2021-07-27 14:33:50|64.43|62.63|64.58|62.78|64.58|62.78|64.43|62.63|0
1627396440000|2021-07-27 14:34:00|64.66|62.86|64.74|62.94|64.74|62.94|64.66|62.86|0
1627396450000|2021-07-27 14:34:10|64.82|63.02|64.74|62.94|64.82|63.02|64.58|62.78|0
1627396460000|2021-07-27 14:34:20|64.82|63.02|64.58|62.78|64.82|63.02|64.58|62.78|0
1627396470000|2021-07-27 14:34:30|64.66|62.86|64.35|62.55|64.66|62.86|64.35|62.55|0
1627396480000|2021-07-27 14:34:40|64.27|62.47|64.12|62.32|64.27|62.47|64.12|62.32|0
1627396490000|2021-07-27 14:34:50|64.19|62.39|64.35|62.55|64.43|62.63|64.19|62.39|0
1627396500000|2021-07-27 14:35:00|64.5|62.7|64.12|62.32|64.5|62.7|64.12|62.32|0
1627396510000|2021-07-27 14:35:10|64.04|62.24|63.96|62.16|64.04|62.24|63.96|62.16|0
1627396520000|2021-07-27 14:35:20|64.04|62.24|63.65|61.85|64.04|62.24|63.65|61.85|0
1627396530000|2021-07-27 14:35:30|63.5|61.7|63.58|61.78|63.58|61.78|63.5|61.7|0
1627396540000|2021-07-27 14:35:40|63.5|61.7|63.58|61.78|63.65|61.85|63.5|61.7|0
1627396550000|2021-07-27 14:35:50|63.42|61.62|63.5|61.7|63.5|61.7|63.42|61.62|0
1627396560000|2021-07-27 14:36:00|63.42|61.62|63.42|61.62|63.58|61.78|63.42|61.62|0
1627396570000|2021-07-27 14:36:10|63.58|61.78|63.73|61.93|63.73|61.93|63.42|61.62|0
1627396580000|2021-07-27 14:36:20|63.81|62.01|64.04|62.24|64.04|62.24|63.81|62.01|0
1627396590000|2021-07-27 14:36:30|63.96|62.16|64.12|62.32|64.12|62.32|63.96|62.16|0
1627396600000|2021-07-27 14:36:40|64.19|62.39|64.27|62.47|64.27|62.47|64.19|62.39|0
1627396610000|2021-07-27 14:36:50|64.35|62.55|64.81|63.01|64.81|63.01|64.35|62.55|0
1627396620000|2021-07-27 14:37:00|64.97|63.17|65.05|63.25|65.13|63.33|64.97|63.17|0
1627396630000|2021-07-27 14:37:10|64.89|63.09|64.66|62.86|64.89|63.09|64.66|62.86|0
1627396640000|2021-07-27 14:37:20|64.58|62.78|64.19|62.39|64.58|62.78|64.19|62.39|0
1627396650000|2021-07-27 14:37:30|64.12|62.32|64.5|62.7|64.5|62.7|64.12|62.32|0
1627396660000|2021-07-27 14:37:40|64.35|62.55|64.42|62.62|64.5|62.7|64.35|62.55|0
1627396670000|2021-07-27 14:37:50|64.27|62.47|64.42|62.62|64.5|62.7|64.27|62.47|0
1627396680000|2021-07-27 14:38:00|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1627396690000|2021-07-27 14:38:10|64.58|62.78|64.58|62.78|64.58|62.78|64.5|62.7|0
1627396700000|2021-07-27 14:38:20|64.74|62.94|64.78|62.98|64.78|62.98|64.66|62.86|0
1627396710000|2021-07-27 14:38:30|64.66|62.86|64.66|62.86|64.74|62.94|64.58|62.78|0
1627396720000|2021-07-27 14:38:40|64.42|62.62|64.42|62.62|64.5|62.7|64.42|62.62|0
1627396730000|2021-07-27 14:38:50|64.5|62.7|64.42|62.62|64.5|62.7|64.42|62.62|0
1627396740000|2021-07-27 14:39:00|64.5|62.7|64.11|62.31|64.5|62.7|64.11|62.31|0
1627396750000|2021-07-27 14:39:10|64.04|62.24|64.11|62.31|64.11|62.31|63.96|62.16|0
1627396760000|2021-07-27 14:39:20|64.19|62.39|64.35|62.55|64.35|62.55|64.19|62.39|0
1627396770000|2021-07-27 14:39:30|64.42|62.62|64.27|62.47|64.42|62.62|64.19|62.39|0
1627396780000|2021-07-27 14:39:40|64.35|62.55|64.42|62.62|64.42|62.62|64.35|62.55|0
1627396790000|2021-07-27 14:39:50|64.39|62.59|64.42|62.62|64.42|62.62|64.35|62.55|0
1627396800000|2021-07-27 14:40:00|64.5|62.7|64.66|62.86|64.66|62.86|64.5|62.7|0
1627396810000|2021-07-27 14:40:10|64.5|62.7|64.5|62.7|64.5|62.7|64.42|62.62|0
1627396820000|2021-07-27 14:40:20|64.58|62.78|64.58|62.78|64.66|62.86|64.54|62.74|0
1627396830000|2021-07-27 14:40:30|64.73|62.93|64.04|62.24|64.73|62.93|64.04|62.24|0
1627396840000|2021-07-27 14:40:40|64.11|62.31|64.04|62.24|64.11|62.31|64.04|62.24|0
1627396850000|2021-07-27 14:40:50|63.96|62.16|64.15|62.35|64.15|62.35|63.96|62.16|0
1627396860000|2021-07-27 14:41:00|64.19|62.39|64.11|62.31|64.19|62.39|64.11|62.31|0
1627396870000|2021-07-27 14:41:10|64.19|62.39|63.96|62.16|64.19|62.39|63.96|62.16|0
1627396880000|2021-07-27 14:41:20|64.04|62.24|63.8|62|64.04|62.24|63.8|62|0
1627396890000|2021-07-27 14:41:30|63.96|62.16|63.96|62.16|64.19|62.39|63.96|62.16|0
1627396900000|2021-07-27 14:41:40|63.88|62.08|64.11|62.31|64.11|62.31|63.88|62.08|0
1627396910000|2021-07-27 14:41:50|64.19|62.39|64.27|62.47|64.27|62.47|64.19|62.39|0
1627396920000|2021-07-27 14:42:00|64.03|62.23|64.19|62.39|64.19|62.39|64.03|62.23|0
1627396930000|2021-07-27 14:42:10|64.11|62.31|64.19|62.39|64.27|62.47|64.11|62.31|0
1627396940000|2021-07-27 14:42:20|64.34|62.54|64.19|62.39|64.34|62.54|64.19|62.39|0
1627396950000|2021-07-27 14:42:30|64.03|62.23|64.34|62.54|64.34|62.54|64.03|62.23|0
1627396960000|2021-07-27 14:42:40|64.5|62.7|64.42|62.62|64.5|62.7|64.42|62.62|0
1627396970000|2021-07-27 14:42:50|64.5|62.7|64.42|62.62|64.5|62.7|64.42|62.62|0
1627396980000|2021-07-27 14:43:00|64.58|62.78|64.58|62.78|64.58|62.78|64.5|62.7|0
1627396990000|2021-07-27 14:43:10|64.54|62.74|64.58|62.78|64.58|62.78|64.5|62.7|0
1627397000000|2021-07-27 14:43:20|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1627397010000|2021-07-27 14:43:30|64.42|62.62|64.5|62.7|64.5|62.7|64.42|62.62|0
1627397020000|2021-07-27 14:43:40|64.42|62.62|64.34|62.54|64.42|62.62|64.34|62.54|0
1627397030000|2021-07-27 14:43:50|64.27|62.47|64.42|62.62|64.42|62.62|64.11|62.31|0
1627397040000|2021-07-27 14:44:00|64.34|62.54|64.42|62.62|64.42|62.62|64.34|62.54|0
1627397050000|2021-07-27 14:44:10|64.5|62.7|64.81|63.01|64.81|63.01|64.5|62.7|0
1627397060000|2021-07-27 14:44:20|64.73|62.93|64.81|63.01|64.81|63.01|64.73|62.93|0
1627397070000|2021-07-27 14:44:30|64.89|63.09|64.73|62.93|64.89|63.09|64.73|62.93|0
1627397080000|2021-07-27 14:44:40|64.65|62.85|64.65|62.85|64.65|62.85|64.65|62.85|0
1627397090000|2021-07-27 14:44:50|64.58|62.78|64.62|62.82|64.65|62.85|64.58|62.78|0
1627397100000|2021-07-27 14:45:00|64.65|62.85|65.04|63.24|65.04|63.24|64.65|62.85|0
1627397110000|2021-07-27 14:45:10|64.81|63.01|64.5|62.7|64.81|63.01|64.5|62.7|0
1627397120000|2021-07-27 14:45:20|64.42|62.62|64.42|62.62|64.42|62.62|64.26|62.46|0
1627397130000|2021-07-27 14:45:30|64.5|62.7|64.34|62.54|64.5|62.7|64.34|62.54|0
1627397140000|2021-07-27 14:45:40|64.26|62.46|64.42|62.62|64.42|62.62|64.26|62.46|0
1627397150000|2021-07-27 14:45:50|64.57|62.77|64.65|62.85|64.65|62.85|64.57|62.77|0
1627397160000|2021-07-27 14:46:00|64.57|62.77|64.34|62.54|64.57|62.77|64.34|62.54|0
1627397170000|2021-07-27 14:46:10|64.26|62.46|64.42|62.62|64.42|62.62|64.19|62.39|0
1627397180000|2021-07-27 14:46:20|64.5|62.7|64.5|62.7|64.5|62.7|64.42|62.62|0
1627397190000|2021-07-27 14:46:30|64.57|62.77|64.57|62.77|64.57|62.77|64.5|62.7|0
1627397200000|2021-07-27 14:46:40|64.65|62.85|64.65|62.85|64.65|62.85|64.57|62.77|0
1627397210000|2021-07-27 14:46:50|64.81|63.01|65.04|63.24|65.04|63.24|64.81|63.01|0
1627397220000|2021-07-27 14:47:00|65.2|63.4|65.04|63.24|65.2|63.4|64.96|63.16|0
1627397230000|2021-07-27 14:47:10|64.96|63.16|64.81|63.01|64.96|63.16|64.81|63.01|0
1627397240000|2021-07-27 14:47:20|64.77|62.97|64.96|63.16|64.96|63.16|64.77|62.97|0
1627397250000|2021-07-27 14:47:30|65.04|63.24|65.28|63.48|65.28|63.48|65.04|63.24|0
1627397260000|2021-07-27 14:47:40|65.35|63.55|65.35|63.55|65.35|63.55|65.28|63.48|0
1627397270000|2021-07-27 14:47:50|65.28|63.48|65.35|63.55|65.35|63.55|65.28|63.48|0
1627397280000|2021-07-27 14:48:00|65.2|63.4|65.28|63.48|65.28|63.48|65.04|63.24|0
1627397290000|2021-07-27 14:48:10|65.35|63.55|65.2|63.4|65.35|63.55|65.2|63.4|0
1627397300000|2021-07-27 14:48:20|65.24|63.44|65.12|63.32|65.24|63.44|65.12|63.32|0
1627397310000|2021-07-27 14:48:30|65.04|63.24|65.04|63.24|65.12|63.32|65.04|63.24|0
1627397320000|2021-07-27 14:48:40|65.12|63.32|64.81|63.01|65.12|63.32|64.81|63.01|0
1627397330000|2021-07-27 14:48:50|64.88|63.08|65.04|63.24|65.04|63.24|64.88|63.08|0
1627397340000|2021-07-27 14:49:00|65.12|63.32|64.81|63.01|65.12|63.32|64.81|63.01|0
1627397350000|2021-07-27 14:49:10|64.88|63.08|64.96|63.16|64.96|63.16|64.81|63.01|0
1627397360000|2021-07-27 14:49:20|64.81|63.01|64.73|62.93|64.81|63.01|64.73|62.93|0
1627397370000|2021-07-27 14:49:30|64.81|63.01|64.65|62.85|64.81|63.01|64.49|62.69|0
1627397380000|2021-07-27 14:49:40|64.57|62.77|64.81|63.01|64.81|63.01|64.57|62.77|0
1627397390000|2021-07-27 14:49:50|64.65|62.85|64.81|63.01|64.81|63.01|64.65|62.85|0
1627397400000|2021-07-27 14:50:00|64.65|62.85|64.65|62.85|64.73|62.93|64.65|62.85|0
1627397410000|2021-07-27 14:50:10|64.8|63|64.96|63.16|64.96|63.16|64.8|63|0
1627397420000|2021-07-27 14:50:20|64.73|62.93|64.73|62.93|64.73|62.93|64.65|62.85|0
1627397430000|2021-07-27 14:50:30|64.65|62.85|64.57|62.77|64.65|62.85|64.57|62.77|0
1627397440000|2021-07-27 14:50:40|64.65|62.85|64.8|63|64.8|63|64.65|62.85|0
1627397450000|2021-07-27 14:50:50|64.85|63.05|64.88|63.08|64.88|63.08|64.73|62.93|0
1627397460000|2021-07-27 14:51:00|64.73|62.93|64.96|63.16|64.96|63.16|64.73|62.93|0
1627397470000|2021-07-27 14:51:10|64.88|63.08|65.12|63.32|65.12|63.32|64.88|63.08|0
1627397480000|2021-07-27 14:51:20|65.19|63.39|65.12|63.32|65.19|63.39|65.12|63.32|0
1627397490000|2021-07-27 14:51:30|65.04|63.24|65.19|63.39|65.19|63.39|65.04|63.24|0
1627397500000|2021-07-27 14:51:40|65.12|63.32|65|63.2|65.12|63.32|64.96|63.16|0
1627397510000|2021-07-27 14:51:50|65.04|63.24|65.19|63.39|65.19|63.39|65.04|63.24|0
1627397520000|2021-07-27 14:52:00|65.27|63.47|65.35|63.55|65.35|63.55|65.24|63.44|0
1627397530000|2021-07-27 14:52:10|65.43|63.63|65.27|63.47|65.43|63.63|65.27|63.47|0
1627397540000|2021-07-27 14:52:20|65.35|63.55|65.43|63.63|65.51|63.71|65.35|63.55|0
1627397550000|2021-07-27 14:52:30|65.35|63.55|65.35|63.55|65.35|63.55|65.35|63.55|0
1627397560000|2021-07-27 14:52:40|65.27|63.47|65.51|63.71|65.51|63.71|65.27|63.47|0
1627397570000|2021-07-27 14:52:50|65.43|63.63|65.43|63.63|65.43|63.63|65.43|63.63|0
1627397580000|2021-07-27 14:53:00|65.51|63.71|65.51|63.71|65.51|63.71|65.43|63.63|0
1627397590000|2021-07-27 14:53:10|65.43|63.63|65.43|63.63|65.43|63.63|65.43|63.63|0
1627397600000|2021-07-27 14:53:20|65.51|63.71|65.51|63.71|65.51|63.71|65.43|63.63|0
1627397610000|2021-07-27 14:53:30|65.82|64.02|65.43|63.63|65.82|64.02|65.43|63.63|0
1627397620000|2021-07-27 14:53:40|65.19|63.39|65.11|63.31|65.35|63.55|65.11|63.31|0
1627397630000|2021-07-27 14:53:50|65.19|63.39|65.11|63.31|65.43|63.63|65.11|63.31|0
1627397640000|2021-07-27 14:54:00|64.8|63|64.8|63|64.8|63|64.61|62.81|0
1627397650000|2021-07-27 14:54:10|64.72|62.92|64.8|63|65.04|63.24|64.72|62.92|0
1627397660000|2021-07-27 14:54:20|64.84|63.04|64.88|63.08|64.88|63.08|64.8|63|0
1627397670000|2021-07-27 14:54:30|65.04|63.24|64.96|63.16|65.04|63.24|64.96|63.16|0
1627397680000|2021-07-27 14:54:40|65.04|63.24|65.27|63.47|65.27|63.47|65.04|63.24|0
1627397690000|2021-07-27 14:54:50|65.35|63.55|65.19|63.39|65.35|63.55|65.19|63.39|0
1627397700000|2021-07-27 14:55:00|65.04|63.24|64.8|63|65.04|63.24|64.8|63|0
1627397710000|2021-07-27 14:55:10|65.04|63.24|64.88|63.08|65.04|63.24|64.88|63.08|0
1627397720000|2021-07-27 14:55:20|64.96|63.16|64.65|62.85|64.96|63.16|64.65|62.85|0
1627397730000|2021-07-27 14:55:30|64.76|62.96|64.65|62.85|64.76|62.96|64.65|62.85|0
1627397740000|2021-07-27 14:55:40|64.8|63|64.72|62.92|64.8|63|64.72|62.92|0
1627397750000|2021-07-27 14:55:50|64.57|62.77|64.33|62.53|64.57|62.77|64.33|62.53|0
1627397760000|2021-07-27 14:56:00|64.18|62.38|63.87|62.07|64.18|62.38|63.79|61.99|0
1627397770000|2021-07-27 14:56:10|63.72|61.92|63.64|61.84|63.72|61.92|63.64|61.84|0
1627397780000|2021-07-27 14:56:20|63.72|61.92|63.56|61.76|63.72|61.92|63.56|61.76|0
1627397790000|2021-07-27 14:56:30|63.49|61.69|63.41|61.61|63.49|61.69|63.41|61.61|0
1627397800000|2021-07-27 14:56:40|63.37|61.57|63.18|61.38|63.37|61.57|63.18|61.38|0
1627397810000|2021-07-27 14:56:50|63.1|61.3|63.25|61.45|63.25|61.45|63.1|61.3|0
1627397820000|2021-07-27 14:57:00|63.18|61.38|63.33|61.53|63.33|61.53|63.18|61.38|0
1627397830000|2021-07-27 14:57:10|63.25|61.45|63.18|61.38|63.25|61.45|63.1|61.3|0
1627397840000|2021-07-27 14:57:20|63.1|61.3|63.1|61.3|63.1|61.3|63.03|61.23|0
1627397850000|2021-07-27 14:57:30|63.18|61.38|63.18|61.38|63.25|61.45|63.18|61.38|0
1627397860000|2021-07-27 14:57:40|63.1|61.3|63.1|61.3|63.1|61.3|63.02|61.22|0
1627397870000|2021-07-27 14:57:50|63.18|61.38|63.18|61.38|63.18|61.38|63.02|61.22|0
1627397880000|2021-07-27 14:58:00|63.1|61.3|62.87|61.07|63.1|61.3|62.87|61.07|0
1627397890000|2021-07-27 14:58:10|62.8|61|62.8|61|62.87|61.07|62.8|61|0
1627397900000|2021-07-27 14:58:20|62.95|61.15|62.87|61.07|63.1|61.3|62.87|61.07|0
1627397910000|2021-07-27 14:58:30|62.95|61.15|63.18|61.38|63.18|61.38|62.95|61.15|0
1627397920000|2021-07-27 14:58:40|63.1|61.3|62.95|61.15|63.1|61.3|62.95|61.15|0
1627397930000|2021-07-27 14:58:50|62.87|61.07|63.1|61.3|63.1|61.3|62.87|61.07|0
1627397940000|2021-07-27 14:59:00|63.18|61.38|63.18|61.38|63.18|61.38|63.1|61.3|0
1627397950000|2021-07-27 14:59:10|63.45|61.65|63.48|61.68|63.56|61.76|63.45|61.65|0
1627397960000|2021-07-27 14:59:20|63.41|61.61|63.48|61.68|63.48|61.68|63.33|61.53|0
1627397970000|2021-07-27 14:59:30|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627397980000|2021-07-27 14:59:40|63.64|61.84|63.79|61.99|63.79|61.99|63.64|61.84|0
1627397990000|2021-07-27 14:59:50|63.87|62.07|63.94|62.14|63.94|62.14|63.87|62.07|0
1627398000000|2021-07-27 15:00:00|63.87|62.07|64.49|62.69|64.49|62.69|63.87|62.07|0
1627398010000|2021-07-27 15:00:10|64.41|62.61|63.94|62.14|64.41|62.61|63.94|62.14|0
1627398020000|2021-07-27 15:00:20|63.71|61.91|63.48|61.68|63.71|61.91|63.48|61.68|0
1627398030000|2021-07-27 15:00:30|63.25|61.45|63.33|61.53|63.33|61.53|63.25|61.45|0
1627398040000|2021-07-27 15:00:40|63.41|61.61|63.87|62.07|63.87|62.07|63.41|61.61|0
1627398050000|2021-07-27 15:00:50|63.56|61.76|63.56|61.76|63.6|61.8|63.56|61.76|0
1627398060000|2021-07-27 15:01:00|63.48|61.68|63.25|61.45|63.48|61.68|63.25|61.45|0
1627398070000|2021-07-27 15:01:10|63.33|61.53|62.64|60.84|63.33|61.53|62.64|60.84|0
1627398080000|2021-07-27 15:01:20|62.57|60.77|62.72|60.92|62.72|60.92|62.41|60.61|0
1627398090000|2021-07-27 15:01:30|62.79|60.99|62.57|60.77|62.79|60.99|62.57|60.77|0
1627398100000|2021-07-27 15:01:40|62.64|60.84|62.79|60.99|62.87|61.07|62.64|60.84|0
1627398110000|2021-07-27 15:01:50|62.72|60.92|62.64|60.84|62.72|60.92|62.64|60.84|0
1627398120000|2021-07-27 15:02:00|62.57|60.77|62.56|60.76|62.79|60.99|62.56|60.76|0
1627398130000|2021-07-27 15:02:10|62.41|60.61|62.26|60.46|62.41|60.61|62.26|60.46|0
1627398140000|2021-07-27 15:02:20|62.34|60.54|62.41|60.61|62.56|60.76|62.34|60.54|0
1627398150000|2021-07-27 15:02:30|62.56|60.76|62.64|60.84|62.64|60.84|62.56|60.76|0
1627398160000|2021-07-27 15:02:40|62.72|60.92|62.87|61.07|62.87|61.07|62.72|60.92|0
1627398170000|2021-07-27 15:02:50|62.79|60.99|62.87|61.07|62.87|61.07|62.79|60.99|0
1627398180000|2021-07-27 15:03:00|62.79|60.99|63.02|61.22|63.02|61.22|62.79|60.99|0
1627398190000|2021-07-27 15:03:10|62.94|61.14|63.1|61.3|63.1|61.3|62.94|61.14|0
1627398200000|2021-07-27 15:03:20|63.02|61.22|62.94|61.14|63.02|61.22|62.94|61.14|0
1627398210000|2021-07-27 15:03:30|62.87|61.07|62.72|60.92|62.87|61.07|62.72|60.92|0
1627398220000|2021-07-27 15:03:40|62.79|60.99|62.79|60.99|62.79|60.99|62.64|60.84|0
1627398230000|2021-07-27 15:03:50|62.94|61.14|62.94|61.14|63.02|61.22|62.94|61.14|0
1627398240000|2021-07-27 15:04:00|62.87|61.07|63.02|61.22|63.02|61.22|62.87|61.07|0
1627398250000|2021-07-27 15:04:10|63.1|61.3|63.17|61.37|63.17|61.37|63.02|61.22|0
1627398260000|2021-07-27 15:04:20|63.1|61.3|63.17|61.37|63.17|61.37|63.1|61.3|0
1627398270000|2021-07-27 15:04:30|63.1|61.3|63.17|61.37|63.17|61.37|63.1|61.3|0
1627398280000|2021-07-27 15:04:40|63.02|61.22|63.17|61.37|63.17|61.37|63.02|61.22|0
1627398290000|2021-07-27 15:04:50|63.25|61.45|62.94|61.14|63.25|61.45|62.94|61.14|0
1627398300000|2021-07-27 15:05:00|62.87|61.07|63.25|61.45|63.25|61.45|62.87|61.07|0
1627398310000|2021-07-27 15:05:10|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627398320000|2021-07-27 15:05:20|63.25|61.45|63.17|61.37|63.4|61.6|63.17|61.37|0
1627398330000|2021-07-27 15:05:30|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1627398340000|2021-07-27 15:05:40|63.25|61.45|63.25|61.45|63.33|61.53|63.25|61.45|0
1627398350000|2021-07-27 15:05:50|63.17|61.37|63.25|61.45|63.4|61.6|63.17|61.37|0
1627398360000|2021-07-27 15:06:00|63.32|61.52|63.63|61.83|63.63|61.83|63.32|61.52|0
1627398370000|2021-07-27 15:06:10|63.48|61.68|63.32|61.52|63.48|61.68|63.32|61.52|0
1627398380000|2021-07-27 15:06:20|63.25|61.45|63.25|61.45|63.25|61.45|63.25|61.45|0
1627398390000|2021-07-27 15:06:30|63.32|61.52|63.32|61.52|63.4|61.6|63.32|61.52|0
1627398400000|2021-07-27 15:06:40|63.4|61.6|63.32|61.52|63.48|61.68|63.32|61.52|0
1627398410000|2021-07-27 15:06:50|63.25|61.45|63.17|61.37|63.32|61.52|63.17|61.37|0
1627398420000|2021-07-27 15:07:00|63.09|61.29|63.09|61.29|63.09|61.29|62.94|61.14|0
1627398430000|2021-07-27 15:07:10|63.25|61.45|63.32|61.52|63.4|61.6|63.25|61.45|0
1627398440000|2021-07-27 15:07:20|63.4|61.6|63.48|61.68|63.48|61.68|63.4|61.6|0
1627398450000|2021-07-27 15:07:30|63.4|61.6|63.71|61.91|63.71|61.91|63.4|61.6|0
1627398460000|2021-07-27 15:07:40|63.63|61.83|63.55|61.75|63.71|61.91|63.55|61.75|0
1627398470000|2021-07-27 15:07:50|63.48|61.68|63.63|61.83|63.63|61.83|63.48|61.68|0
1627398480000|2021-07-27 15:08:00|63.71|61.91|63.94|62.14|63.94|62.14|63.71|61.91|0
1627398490000|2021-07-27 15:08:10|64.02|62.22|63.86|62.06|64.02|62.22|63.86|62.06|0
1627398500000|2021-07-27 15:08:20|63.94|62.14|64.25|62.45|64.25|62.45|63.94|62.14|0
1627398510000|2021-07-27 15:08:30|64.33|62.53|64.64|62.84|64.64|62.84|64.33|62.53|0
1627398520000|2021-07-27 15:08:40|64.48|62.68|64.4|62.6|64.48|62.68|64.32|62.52|0
1627398530000|2021-07-27 15:08:50|65.57|63.77|65.57|63.77|65.65|63.85|65.57|63.77|0
1627398540000|2021-07-27 15:09:00|65.49|63.69|65.65|63.85|65.65|63.85|65.49|63.69|0
1627398550000|2021-07-27 15:09:10|65.57|63.77|65.57|63.77|65.65|63.85|65.57|63.77|0
1627398560000|2021-07-27 15:09:20|65.49|63.69|65.34|63.54|65.49|63.69|65.34|63.54|0
1627398570000|2021-07-27 15:09:30|65.42|63.62|65.03|63.23|65.42|63.62|65.03|63.23|0
1627398580000|2021-07-27 15:09:40|65.26|63.46|65.34|63.54|65.42|63.62|65.26|63.46|0
1627398590000|2021-07-27 15:09:50|65.18|63.38|65.38|63.58|65.38|63.58|65.18|63.38|0
1627398600000|2021-07-27 15:10:00|65.49|63.69|65.26|63.46|65.49|63.69|65.26|63.46|0
1627398610000|2021-07-27 15:10:10|65.49|63.69|65.49|63.69|65.57|63.77|65.49|63.69|0
1627398620000|2021-07-27 15:10:20|65.65|63.85|65.49|63.69|65.65|63.85|65.49|63.69|0
1627398630000|2021-07-27 15:10:30|65.42|63.62|65.18|63.38|65.42|63.62|65.18|63.38|0
1627398640000|2021-07-27 15:10:40|65.26|63.46|65.34|63.54|65.34|63.54|65.26|63.46|0
1627398650000|2021-07-27 15:10:50|65.26|63.46|65.26|63.46|65.34|63.54|65.26|63.46|0
1627398660000|2021-07-27 15:11:00|65.07|63.27|65.03|63.23|65.1|63.3|65.03|63.23|0
1627398670000|2021-07-27 15:11:10|64.95|63.15|64.56|62.76|64.95|63.15|64.56|62.76|0
1627398680000|2021-07-27 15:11:20|64.41|62.61|64.41|62.61|64.49|62.69|64.41|62.61|0
1627398690000|2021-07-27 15:11:30|64.49|62.69|64.64|62.84|64.64|62.84|64.49|62.69|0
1627398700000|2021-07-27 15:11:40|64.72|62.92|64.64|62.84|64.72|62.92|64.64|62.84|0
1627398710000|2021-07-27 15:11:50|64.56|62.76|64.72|62.92|64.72|62.92|64.56|62.76|0
1627398720000|2021-07-27 15:12:00|64.79|62.99|64.79|62.99|64.79|62.99|64.79|62.99|0
1627398730000|2021-07-27 15:12:10|65.03|63.23|65.1|63.3|65.1|63.3|64.95|63.15|0
1627398740000|2021-07-27 15:12:20|65.18|63.38|65.18|63.38|65.18|63.38|65.1|63.3|0
1627398750000|2021-07-27 15:12:30|65.1|63.3|64.95|63.15|65.1|63.3|64.95|63.15|0
1627398760000|2021-07-27 15:12:40|65.1|63.3|65.1|63.3|65.1|63.3|65.03|63.23|0
1627398770000|2021-07-27 15:12:50|65.03|63.23|65.18|63.38|65.18|63.38|65.03|63.23|0
1627398780000|2021-07-27 15:13:00|65.26|63.46|65.18|63.38|65.34|63.54|65.18|63.38|0
1627398790000|2021-07-27 15:13:10|65.1|63.3|65.26|63.46|65.26|63.46|65.1|63.3|0
1627398800000|2021-07-27 15:13:20|65.18|63.38|65.1|63.3|65.18|63.38|65.1|63.3|0
1627398810000|2021-07-27 15:13:30|65.18|63.38|65.1|63.3|65.18|63.38|65.1|63.3|0
1627398820000|2021-07-27 15:13:40|65.02|63.22|65.34|63.54|65.34|63.54|65.02|63.22|0
1627398830000|2021-07-27 15:13:50|65.26|63.46|65.26|63.46|65.34|63.54|65.26|63.46|0
1627398840000|2021-07-27 15:14:00|65.1|63.3|64.87|63.07|65.1|63.3|64.87|63.07|0
1627398850000|2021-07-27 15:14:10|64.95|63.15|65.02|63.22|65.02|63.22|64.83|63.03|0
1627398860000|2021-07-27 15:14:20|65.06|63.26|65.18|63.38|65.18|63.38|65.06|63.26|0
1627398870000|2021-07-27 15:14:30|65.14|63.34|65.18|63.38|65.26|63.46|65.14|63.34|0
1627398880000|2021-07-27 15:14:40|65.1|63.3|65.02|63.22|65.1|63.3|65.02|63.22|0
1627398890000|2021-07-27 15:14:50|65.1|63.3|65.02|63.22|65.1|63.3|65.02|63.22|0
1627398900000|2021-07-27 15:15:00|64.95|63.15|65.18|63.38|65.18|63.38|64.95|63.15|0
1627398910000|2021-07-27 15:15:10|65.26|63.46|65.26|63.46|65.26|63.46|65.26|63.46|0
1627398920000|2021-07-27 15:15:20|65.33|63.53|65.41|63.61|65.41|63.61|65.26|63.46|0
1627398930000|2021-07-27 15:15:30|65.49|63.69|65.57|63.77|65.65|63.85|65.49|63.69|0
1627398940000|2021-07-27 15:15:40|65.49|63.69|65.65|63.85|65.65|63.85|65.49|63.69|0
1627398950000|2021-07-27 15:15:50|65.8|64|66.04|64.24|66.04|64.24|65.8|64|0
1627398960000|2021-07-27 15:16:00|65.88|64.08|66.04|64.24|66.04|64.24|65.88|64.08|0
1627398970000|2021-07-27 15:16:10|66.12|64.32|65.8|64|66.12|64.32|65.8|64|0
1627398980000|2021-07-27 15:16:20|65.96|64.16|65.92|64.12|65.96|64.16|65.92|64.12|0
1627398990000|2021-07-27 15:16:30|65.88|64.08|65.96|64.16|65.96|64.16|65.88|64.08|0
1627399000000|2021-07-27 15:16:40|65.88|64.08|66.04|64.24|66.19|64.39|65.88|64.08|0
1627399010000|2021-07-27 15:16:50|66.11|64.31|65.8|64|66.11|64.31|65.8|64|0
1627399020000|2021-07-27 15:17:00|65.88|64.08|66.11|64.31|66.11|64.31|65.88|64.08|0
1627399030000|2021-07-27 15:17:10|66.19|64.39|66.27|64.47|66.27|64.47|66.11|64.31|0
1627399040000|2021-07-27 15:17:20|66.19|64.39|66.27|64.47|66.27|64.47|66.19|64.39|0
1627399050000|2021-07-27 15:17:30|66.19|64.39|66.19|64.39|66.27|64.47|66.11|64.31|0
1627399060000|2021-07-27 15:17:40|66.27|64.47|66.27|64.47|66.27|64.47|66.19|64.39|0
1627399080000|2021-07-27 15:18:00|66.35|64.55|66.27|64.47|66.35|64.55|66.27|64.47|0
1627399090000|2021-07-27 15:18:10|66.19|64.39|66.43|64.63|66.43|64.63|66.19|64.39|0
1627399100000|2021-07-27 15:18:20|66.35|64.55|66.35|64.55|66.35|64.55|66.35|64.55|0
1627399110000|2021-07-27 15:18:30|66.43|64.63|66.35|64.55|66.43|64.63|66.35|64.55|0
1627399120000|2021-07-27 15:18:40|66.43|64.63|66.51|64.71|66.51|64.71|66.43|64.63|0
1627399130000|2021-07-27 15:18:50|66.59|64.79|66.82|65.02|66.9|65.1|66.59|64.79|0
1627399140000|2021-07-27 15:19:00|66.9|65.1|66.86|65.06|66.9|65.1|66.86|65.06|0
1627399150000|2021-07-27 15:19:10|66.98|65.18|67.3|65.5|67.54|65.74|66.98|65.18|0
1627399160000|2021-07-27 15:19:20|67.46|65.66|67.46|65.66|67.46|65.66|67.3|65.5|0
1627399170000|2021-07-27 15:19:30|67.54|65.74|67.46|65.66|67.54|65.74|67.46|65.66|0
1627399180000|2021-07-27 15:19:40|67.62|65.82|67.7|65.9|67.7|65.9|67.62|65.82|0
1627399190000|2021-07-27 15:19:50|67.78|65.98|67.7|65.9|67.78|65.98|67.7|65.9|0
1627399200000|2021-07-27 15:20:00|67.54|65.74|67.78|65.98|67.78|65.98|67.54|65.74|0
1627399210000|2021-07-27 15:20:10|67.86|66.06|67.94|66.14|67.94|66.14|67.86|66.06|0
1627399220000|2021-07-27 15:20:20|68.02|66.22|68.02|66.22|68.1|66.3|68.02|66.22|0
1627399230000|2021-07-27 15:20:30|67.7|65.9|67.38|65.58|67.7|65.9|67.38|65.58|0
1627399240000|2021-07-27 15:20:40|67.54|65.74|67.46|65.66|67.7|65.9|67.46|65.66|0
1627399250000|2021-07-27 15:20:50|67.5|65.7|67.54|65.74|67.62|65.82|67.38|65.58|0
1627399260000|2021-07-27 15:21:00|67.46|65.66|67.22|65.42|67.46|65.66|67.22|65.42|0
1627399270000|2021-07-27 15:21:10|67.06|65.26|66.98|65.18|67.06|65.26|66.98|65.18|0
1627399280000|2021-07-27 15:21:20|67.06|65.26|66.98|65.18|67.06|65.26|66.98|65.18|0
1627399290000|2021-07-27 15:21:30|66.9|65.1|66.9|65.1|66.9|65.1|66.9|65.1|0
1627399300000|2021-07-27 15:21:40|66.98|65.18|66.9|65.1|66.98|65.18|66.9|65.1|0
1627399310000|2021-07-27 15:21:50|67.06|65.26|67.3|65.5|67.3|65.5|67.06|65.26|0
1627399320000|2021-07-27 15:22:00|67.22|65.42|67.14|65.34|67.3|65.5|67.14|65.34|0
1627399330000|2021-07-27 15:22:10|67.1|65.3|67.06|65.26|67.1|65.3|67.06|65.26|0
1627399340000|2021-07-27 15:22:20|67.22|65.42|67.14|65.34|67.22|65.42|67.06|65.26|0
1627399350000|2021-07-27 15:22:30|67.22|65.42|67.14|65.34|67.22|65.42|67.14|65.34|0
1627399360000|2021-07-27 15:22:40|67.22|65.42|67.22|65.42|67.22|65.42|67.22|65.42|0
1627399370000|2021-07-27 15:22:50|67.3|65.5|67.5|65.7|67.5|65.7|67.3|65.5|0
1627399380000|2021-07-27 15:23:00|67.54|65.74|67.46|65.66|67.61|65.81|67.46|65.66|0
1627399390000|2021-07-27 15:23:10|67.3|65.5|67.53|65.73|67.53|65.73|67.3|65.5|0
1627399400000|2021-07-27 15:23:20|67.61|65.81|67.69|65.89|67.77|65.97|67.61|65.81|0
1627399410000|2021-07-27 15:23:30|67.61|65.81|67.53|65.73|67.61|65.81|67.53|65.73|0
1627399420000|2021-07-27 15:23:40|67.45|65.65|67.69|65.89|67.69|65.89|67.45|65.65|0
1627399430000|2021-07-27 15:23:50|67.61|65.81|67.61|65.81|67.61|65.81|67.61|65.81|0
1627399440000|2021-07-27 15:24:00|67.69|65.89|67.61|65.81|67.69|65.89|67.61|65.81|0
1627399450000|2021-07-27 15:24:10|67.69|65.89|67.69|65.89|67.77|65.97|67.69|65.89|0
1627399460000|2021-07-27 15:24:20|67.61|65.81|67.45|65.65|67.61|65.81|67.37|65.57|0
1627399470000|2021-07-27 15:24:30|67.53|65.73|68.17|66.37|68.17|66.37|67.53|65.73|0
1627399480000|2021-07-27 15:24:40|68.01|66.21|67.77|65.97|68.01|66.21|67.77|65.97|0
1627399490000|2021-07-27 15:24:50|67.85|66.05|67.85|66.05|67.85|66.05|67.77|65.97|0
1627399500000|2021-07-27 15:25:00|67.69|65.89|67.77|65.97|68.01|66.21|67.69|65.89|0
1627399510000|2021-07-27 15:25:10|68.01|66.21|67.93|66.13|68.09|66.29|67.93|66.13|0
1627399520000|2021-07-27 15:25:20|67.77|65.97|68.09|66.29|68.09|66.29|67.77|65.97|0
1627399530000|2021-07-27 15:25:30|68.01|66.21|68.17|66.37|68.33|66.53|68.01|66.21|0
1627399540000|2021-07-27 15:25:40|68.25|66.45|68.33|66.53|68.33|66.53|68.25|66.45|0
1627399560000|2021-07-27 15:26:00|68.25|66.45|68.09|66.29|68.25|66.45|68.09|66.29|0
1627399570000|2021-07-27 15:26:10|68.42|66.62|68.42|66.62|68.42|66.62|68.33|66.53|0
1627399580000|2021-07-27 15:26:20|68.41|66.61|68.41|66.61|68.5|66.7|68.41|66.61|0
1627399590000|2021-07-27 15:26:30|68.33|66.53|68.41|66.61|68.5|66.7|68.33|66.53|0
1627399600000|2021-07-27 15:26:40|68.5|66.7|68.58|66.78|68.58|66.78|68.5|66.7|0
1627399610000|2021-07-27 15:26:50|68.25|66.45|68.25|66.45|68.25|66.45|68.25|66.45|0
1627399620000|2021-07-27 15:27:00|68.17|66.37|68.17|66.37|68.25|66.45|68.17|66.37|0
1627399630000|2021-07-27 15:27:10|68.33|66.53|68.17|66.37|68.33|66.53|68.17|66.37|0
1627399640000|2021-07-27 15:27:20|68.25|66.45|68.41|66.61|68.41|66.61|68.17|66.37|0
1627399650000|2021-07-27 15:27:30|68.38|66.58|68.29|66.49|68.38|66.58|68.25|66.45|0
1627399660000|2021-07-27 15:27:40|68.25|66.45|68.25|66.45|68.25|66.45|68.17|66.37|0
1627399670000|2021-07-27 15:27:50|68.33|66.53|68.33|66.53|68.33|66.53|68.33|66.53|0
1627399680000|2021-07-27 15:28:00|68.25|66.45|68.17|66.37|68.25|66.45|68.17|66.37|0
1627399690000|2021-07-27 15:28:10|68.25|66.45|68.49|66.69|68.49|66.69|68.25|66.45|0
1627399700000|2021-07-27 15:28:20|68.57|66.77|68.57|66.77|68.57|66.77|68.57|66.77|0
1627399710000|2021-07-27 15:28:30|68.66|66.86|68.82|67.02|68.82|67.02|68.66|66.86|0
1627399720000|2021-07-27 15:28:40|68.66|66.86|68.82|67.02|68.82|67.02|68.66|66.86|0
1627399730000|2021-07-27 15:28:50|68.9|67.1|68.82|67.02|68.9|67.1|68.82|67.02|0
1627399740000|2021-07-27 15:29:00|68.74|66.94|68.41|66.61|68.74|66.94|68.41|66.61|0
1627399750000|2021-07-27 15:29:10|68.33|66.53|68.57|66.77|68.57|66.77|68.33|66.53|0
1627399760000|2021-07-27 15:29:20|68.65|66.85|68.09|66.29|68.65|66.85|68.09|66.29|0
1627399770000|2021-07-27 15:29:30|68.17|66.37|68.33|66.53|68.33|66.53|68.17|66.37|0
1627399780000|2021-07-27 15:29:40|68.29|66.49|68.01|66.21|68.33|66.53|68.01|66.21|0
1627399790000|2021-07-27 15:29:50|67.69|65.89|67.61|65.81|67.77|65.97|67.61|65.81|0
1627399800000|2021-07-27 15:30:00|67.69|65.89|68.01|66.21|68.01|66.21|67.69|65.89|0
1627399810000|2021-07-27 15:30:10|68.09|66.29|68.33|66.53|68.33|66.53|68.09|66.29|0
1627399820000|2021-07-27 15:30:20|68.25|66.45|68.17|66.37|68.33|66.53|68.17|66.37|0
1627399830000|2021-07-27 15:30:30|68.33|66.53|68.41|66.61|68.49|66.69|68.33|66.53|0
1627399840000|2021-07-27 15:30:40|68.57|66.77|68.65|66.85|68.7|66.9|68.57|66.77|0
1627399850000|2021-07-27 15:30:50|68.49|66.69|68.65|66.85|68.65|66.85|68.49|66.69|0
1627399860000|2021-07-27 15:31:00|68.82|67.02|68.49|66.69|68.82|67.02|68.49|66.69|0
1627399870000|2021-07-27 15:31:10|68.57|66.77|68.73|66.93|68.73|66.93|68.49|66.69|0
1627399880000|2021-07-27 15:31:20|68.82|67.02|68.82|67.02|68.82|67.02|68.82|67.02|0
1627399890000|2021-07-27 15:31:30|68.86|67.06|68.73|66.93|68.9|67.1|68.73|66.93|0
1627399900000|2021-07-27 15:31:40|68.81|67.01|68.73|66.93|68.81|67.01|68.73|66.93|0
1627399910000|2021-07-27 15:31:50|66.5|64.7|68.52|66.72|68.52|66.72|66.5|64.7|0
1627399920000|2021-07-27 15:32:00|68.6|66.8|68.77|66.97|68.77|66.97|68.6|66.8|0
1627399930000|2021-07-27 15:32:10|68.52|66.72|69.12|67.32|69.12|67.32|68.44|66.64|0
1627399940000|2021-07-27 15:32:20|69.28|67.48|69.28|67.48|69.28|67.48|69.2|67.4|0
1627399950000|2021-07-27 15:32:30|69.36|67.56|68.6|66.8|69.44|67.64|68.6|66.8|0
1627399960000|2021-07-27 15:32:40|68.68|66.88|69.28|67.48|69.28|67.48|68.68|66.88|0
1627399970000|2021-07-27 15:32:50|69.19|67.39|69.19|67.39|69.28|67.48|69.19|67.39|0
1627399980000|2021-07-27 15:33:00|69.03|67.23|69.19|67.39|69.19|67.39|69.03|67.23|0
1627399990000|2021-07-27 15:33:10|69.03|67.23|69.03|67.23|69.03|67.23|68.95|67.15|0
1627400000000|2021-07-27 15:33:20|69.11|67.31|69.19|67.39|69.19|67.39|69.03|67.23|0
1627400010000|2021-07-27 15:33:30|69.28|67.48|69.03|67.23|69.28|67.48|69.03|67.23|0
1627400020000|2021-07-27 15:33:40|69.11|67.31|69.36|67.56|69.44|67.64|69.11|67.31|0
1627400030000|2021-07-27 15:33:50|69.44|67.64|69.27|67.47|69.44|67.64|69.27|67.47|0
1627400040000|2021-07-27 15:34:00|69.36|67.56|69.6|67.8|69.6|67.8|69.36|67.56|0
1627400050000|2021-07-27 15:34:10|69.52|67.72|69.52|67.72|69.6|67.8|69.52|67.72|0
1627400060000|2021-07-27 15:34:20|69.44|67.64|69.44|67.64|69.44|67.64|69.36|67.56|0
1627400070000|2021-07-27 15:34:30|69.6|67.8|69.44|67.64|69.76|67.96|69.44|67.64|0
1627400080000|2021-07-27 15:34:40|69.36|67.56|69.27|67.47|69.44|67.64|69.27|67.47|0
1627400090000|2021-07-27 15:34:50|69.19|67.39|69.36|67.56|69.36|67.56|69.19|67.39|0
1627400100000|2021-07-27 15:35:00|69.44|67.64|69.68|67.88|69.68|67.88|69.44|67.64|0
1627400110000|2021-07-27 15:35:10|69.76|67.96|69.76|67.96|69.76|67.96|69.68|67.88|0
1627400120000|2021-07-27 15:35:20|69.6|67.8|69.76|67.96|69.76|67.96|69.6|67.8|0
1627400130000|2021-07-27 15:35:30|69.68|67.88|69.68|67.88|69.68|67.88|69.6|67.8|0
1627400140000|2021-07-27 15:35:40|69.76|67.96|69.6|67.8|69.76|67.96|69.6|67.8|0
1627400150000|2021-07-27 15:35:50|69.52|67.72|69.03|67.23|69.52|67.72|69.03|67.23|0
1627400160000|2021-07-27 15:36:00|68.87|67.07|69.44|67.64|69.44|67.64|68.87|67.07|0
1627400170000|2021-07-27 15:36:10|69.52|67.72|69.52|67.72|69.52|67.72|69.44|67.64|0
1627400180000|2021-07-27 15:36:20|69.35|67.55|69.35|67.55|69.35|67.55|69.27|67.47|0
1627400190000|2021-07-27 15:36:30|69.27|67.47|69.35|67.55|69.44|67.64|69.27|67.47|0
1627400200000|2021-07-27 15:36:40|69.44|67.64|69.52|67.72|69.52|67.72|69.44|67.64|0
1627400210000|2021-07-27 15:36:50|69.35|67.55|69.44|67.64|69.44|67.64|69.27|67.47|0
1627400220000|2021-07-27 15:37:00|69.68|67.88|69.52|67.72|69.68|67.88|69.52|67.72|0
1627400230000|2021-07-27 15:37:10|69.44|67.64|69.27|67.47|69.44|67.64|69.27|67.47|0
1627400240000|2021-07-27 15:37:20|69.44|67.64|69.44|67.64|69.52|67.72|69.44|67.64|0
1627400250000|2021-07-27 15:37:30|69.35|67.55|69.6|67.8|69.6|67.8|69.35|67.55|0
1627400260000|2021-07-27 15:37:40|69.52|67.72|69.6|67.8|69.6|67.8|69.44|67.64|0
1627400270000|2021-07-27 15:37:50|69.52|67.72|69.48|67.68|69.52|67.72|69.48|67.68|0
1627400280000|2021-07-27 15:38:00|69.6|67.8|69.6|67.8|69.68|67.88|69.6|67.8|0
1627400290000|2021-07-27 15:38:10|69.68|67.88|69.76|67.96|69.76|67.96|69.68|67.88|0
1627400310000|2021-07-27 15:38:30|69.68|67.88|69.76|67.96|69.76|67.96|69.6|67.8|0
1627400320000|2021-07-27 15:38:40|70.25|68.45|70.09|68.29|70.25|68.45|70.09|68.29|0
1627400330000|2021-07-27 15:38:50|70.25|68.45|70.25|68.45|70.25|68.45|70.09|68.29|0
1627400340000|2021-07-27 15:39:00|70.17|68.37|69.6|67.8|70.17|68.37|69.52|67.72|0
1627400350000|2021-07-27 15:39:10|69.35|67.55|69.84|68.04|69.84|68.04|69.35|67.55|0
1627400360000|2021-07-27 15:39:20|69.68|67.88|69.68|67.88|69.68|67.88|69.68|67.88|0
1627400370000|2021-07-27 15:39:30|69.76|67.96|69.52|67.72|69.76|67.96|69.52|67.72|0
1627400380000|2021-07-27 15:39:40|69.6|67.8|69.76|67.96|69.76|67.96|69.6|67.8|0
1627400390000|2021-07-27 15:39:50|69.68|67.88|69.76|67.96|69.76|67.96|69.68|67.88|0
1627400400000|2021-07-27 15:40:00|69.92|68.12|69.92|68.12|69.92|68.12|69.92|68.12|0
1627400410000|2021-07-27 15:40:10|70.09|68.29|70.17|68.37|70.17|68.37|70.09|68.29|0
1627400420000|2021-07-27 15:40:20|70.21|68.41|70.33|68.53|70.33|68.53|70.17|68.37|0
1627400430000|2021-07-27 15:40:30|70.5|68.7|70.25|68.45|70.58|68.78|70.25|68.45|0
1627400440000|2021-07-27 15:40:40|70.17|68.37|70.17|68.37|70.25|68.45|70.17|68.37|0
1627400450000|2021-07-27 15:40:50|69.76|67.96|69.35|67.55|69.76|67.96|69.35|67.55|0
1627400460000|2021-07-27 15:41:00|69.19|67.39|69.19|67.39|69.43|67.63|69.19|67.39|0
1627400470000|2021-07-27 15:41:10|69.27|67.47|68.86|67.06|69.27|67.47|68.86|67.06|0
1627400480000|2021-07-27 15:41:20|68.78|66.98|68.54|66.74|68.78|66.98|68.54|66.74|0
1627400490000|2021-07-27 15:41:30|68.22|66.42|68.38|66.58|68.38|66.58|68.22|66.42|0
1627400500000|2021-07-27 15:41:40|68.22|66.42|68.22|66.42|68.5|66.7|68.22|66.42|0
1627400510000|2021-07-27 15:41:50|68.14|66.34|68.22|66.42|68.22|66.42|68.14|66.34|0
1627400520000|2021-07-27 15:42:00|68.3|66.5|68.5|66.7|68.5|66.7|68.3|66.5|0
1627400530000|2021-07-27 15:42:10|68.62|66.82|68.54|66.74|68.62|66.82|68.46|66.66|0
1627400540000|2021-07-27 15:42:20|68.62|66.82|68.38|66.58|68.62|66.82|68.38|66.58|0
1627400550000|2021-07-27 15:42:30|68.46|66.66|68.54|66.74|68.54|66.74|68.38|66.58|0
1627400560000|2021-07-27 15:42:40|68.46|66.66|68.54|66.74|68.54|66.74|68.3|66.5|0
1627400570000|2021-07-27 15:42:50|68.46|66.66|68.46|66.66|68.46|66.66|68.42|66.62|0
1627400580000|2021-07-27 15:43:00|68.54|66.74|69.02|67.22|69.02|67.22|68.54|66.74|0
1627400590000|2021-07-27 15:43:10|68.94|67.14|69.19|67.39|69.19|67.39|68.94|67.14|0
1627400600000|2021-07-27 15:43:20|69.27|67.47|69.35|67.55|69.43|67.63|69.27|67.47|0
1627400610000|2021-07-27 15:43:30|69.43|67.63|69.76|67.96|69.76|67.96|69.43|67.63|0
1627400620000|2021-07-27 15:43:40|69.59|67.79|69.59|67.79|69.59|67.79|69.43|67.63|0
1627400630000|2021-07-27 15:43:50|69.68|67.88|69.76|67.96|69.76|67.96|69.68|67.88|0
1627400640000|2021-07-27 15:44:00|69.92|68.12|69.43|67.63|69.92|68.12|69.43|67.63|0
1627400650000|2021-07-27 15:44:10|69.35|67.55|69.43|67.63|69.43|67.63|69.1|67.3|0
1627400660000|2021-07-27 15:44:20|69.59|67.79|69.02|67.22|69.59|67.79|69.02|67.22|0
1627400670000|2021-07-27 15:44:30|69.1|67.3|69.43|67.63|69.43|67.63|69.1|67.3|0
1627400680000|2021-07-27 15:44:40|69.51|67.71|69.1|67.3|69.51|67.71|69.1|67.3|0
1627400690000|2021-07-27 15:44:50|69.02|67.22|68.78|66.98|69.02|67.22|68.78|66.98|0
1627400700000|2021-07-27 15:45:00|68.86|67.06|68.78|66.98|68.86|67.06|68.62|66.82|0
1627400710000|2021-07-27 15:45:10|68.94|67.14|68.46|66.66|68.94|67.14|68.46|66.66|0
1627400720000|2021-07-27 15:45:20|68.29|66.49|68.7|66.9|68.7|66.9|68.29|66.49|0
1627400730000|2021-07-27 15:45:30|68.78|66.98|68.62|66.82|68.78|66.98|68.62|66.82|0
1627400740000|2021-07-27 15:45:40|68.46|66.66|68.54|66.74|68.54|66.74|68.46|66.66|0
1627400750000|2021-07-27 15:45:50|68.37|66.57|68.21|66.41|68.37|66.57|68.21|66.41|0
1627400760000|2021-07-27 15:46:00|68.46|66.66|68.29|66.49|68.46|66.66|68.21|66.41|0
1627400770000|2021-07-27 15:46:10|68.21|66.41|68.29|66.49|68.34|66.54|68.21|66.41|0
1627400780000|2021-07-27 15:46:20|68.37|66.57|68.54|66.74|68.54|66.74|68.37|66.57|0
1627400790000|2021-07-27 15:46:30|68.37|66.57|68.45|66.65|68.45|66.65|68.37|66.57|0
1627400800000|2021-07-27 15:46:40|68.54|66.74|68.54|66.74|68.62|66.82|68.54|66.74|0
1627400810000|2021-07-27 15:46:50|68.62|66.82|68.29|66.49|68.62|66.82|68.29|66.49|0
1627400820000|2021-07-27 15:47:00|68.21|66.41|68.13|66.33|68.21|66.41|68.13|66.33|0
1627400830000|2021-07-27 15:47:10|68.21|66.41|68.45|66.65|68.45|66.65|68.21|66.41|0
1627400840000|2021-07-27 15:47:20|67.19|65.39|67.03|65.23|67.27|65.47|67.03|65.23|0
1627400850000|2021-07-27 15:47:30|67.07|65.27|67.19|65.39|67.19|65.39|67.03|65.23|0
1627400860000|2021-07-27 15:47:40|67.11|65.31|67.27|65.47|67.27|65.47|67.11|65.31|0
1627400870000|2021-07-27 15:47:50|67.19|65.39|67.11|65.31|67.19|65.39|67.03|65.23|0
1627400880000|2021-07-27 15:48:00|67.35|65.55|67.67|65.87|67.67|65.87|67.27|65.47|0
1627400890000|2021-07-27 15:48:10|67.59|65.79|67.35|65.55|67.59|65.79|67.35|65.55|0
1627400900000|2021-07-27 15:48:20|67.43|65.63|67.19|65.39|67.43|65.63|67.19|65.39|0
1627400910000|2021-07-27 15:48:30|67.03|65.23|66.95|65.15|67.03|65.23|66.87|65.07|0
1627400920000|2021-07-27 15:48:40|67.03|65.23|67.03|65.23|67.11|65.31|67.03|65.23|0
1627400930000|2021-07-27 15:48:50|66.95|65.15|66.87|65.07|66.95|65.15|66.79|64.99|0
1627400940000|2021-07-27 15:49:00|67.11|65.31|67.11|65.31|67.27|65.47|67.11|65.31|0
1627400950000|2021-07-27 15:49:10|67.19|65.39|67.19|65.39|67.27|65.47|67.19|65.39|0
1627400960000|2021-07-27 15:49:20|67.11|65.31|67.19|65.39|67.19|65.39|67.11|65.31|0
1627400970000|2021-07-27 15:49:30|67.15|65.35|67.11|65.31|67.15|65.35|67.11|65.31|0
1627400980000|2021-07-27 15:49:40|67.03|65.23|67.03|65.23|67.03|65.23|67.03|65.23|0
1627400990000|2021-07-27 15:49:50|67.11|65.31|67.11|65.31|67.19|65.39|67.11|65.31|0
1627401000000|2021-07-27 15:50:00|67.03|65.23|67.27|65.47|67.27|65.47|66.95|65.15|0
1627401010000|2021-07-27 15:50:10|67.43|65.63|67.19|65.39|67.43|65.63|67.11|65.31|0
1627401020000|2021-07-27 15:50:20|67.03|65.23|66.95|65.15|67.03|65.23|66.95|65.15|0
1627401030000|2021-07-27 15:50:30|67.03|65.23|66.95|65.15|67.03|65.23|66.95|65.15|0
1627401040000|2021-07-27 15:50:40|67.03|65.23|67.19|65.39|67.19|65.39|67.03|65.23|0
1627401050000|2021-07-27 15:50:50|67.03|65.23|66.95|65.15|67.03|65.23|66.87|65.07|0
1627401060000|2021-07-27 15:51:00|67.03|65.23|66.87|65.07|67.03|65.23|66.87|65.07|0
1627401070000|2021-07-27 15:51:10|66.95|65.15|67.03|65.23|67.11|65.31|66.95|65.15|0
1627401080000|2021-07-27 15:51:20|66.95|65.15|66.87|65.07|66.95|65.15|66.87|65.07|0
1627401090000|2021-07-27 15:51:30|66.79|64.99|66.71|64.91|66.79|64.99|66.63|64.83|0
1627401100000|2021-07-27 15:51:40|66.63|64.83|66.55|64.75|66.63|64.83|66.55|64.75|0
1627401110000|2021-07-27 15:51:50|66.63|64.83|66.55|64.75|66.63|64.83|66.47|64.67|0
1627401120000|2021-07-27 15:52:00|66.63|64.83|66.47|64.67|66.79|64.99|66.47|64.67|0
1627401130000|2021-07-27 15:52:10|66.39|64.59|66.31|64.51|66.39|64.59|66.23|64.43|0
1627401140000|2021-07-27 15:52:20|66.23|64.43|66.31|64.51|66.31|64.51|66.23|64.43|0
1627401150000|2021-07-27 15:52:30|66.23|64.43|66.23|64.43|66.31|64.51|66.23|64.43|0
1627401160000|2021-07-27 15:52:40|66.31|64.51|66.39|64.59|66.47|64.67|66.31|64.51|0
1627401170000|2021-07-27 15:52:50|66.23|64.43|66.23|64.43|66.23|64.43|66.23|64.43|0
1627401180000|2021-07-27 15:53:00|66.31|64.51|66.31|64.51|66.31|64.51|66.23|64.43|0
1627401190000|2021-07-27 15:53:10|66.23|64.43|66.23|64.43|66.39|64.59|66.23|64.43|0
1627401200000|2021-07-27 15:53:20|66.15|64.35|66.23|64.43|66.23|64.43|65.99|64.19|0
1627401210000|2021-07-27 15:53:30|66.15|64.35|66.07|64.27|66.23|64.43|66.07|64.27|0
1627401220000|2021-07-27 15:53:40|66.15|64.35|66.15|64.35|66.23|64.43|66.15|64.35|0
1627401230000|2021-07-27 15:53:50|66.07|64.27|66.07|64.27|66.15|64.35|66.07|64.27|0
1627401240000|2021-07-27 15:54:00|66.15|64.35|66.15|64.35|66.23|64.43|66.15|64.35|0
1627401250000|2021-07-27 15:54:10|66.07|64.27|66.15|64.35|66.15|64.35|65.91|64.11|0
1627401260000|2021-07-27 15:54:20|66.23|64.43|66.07|64.27|66.31|64.51|66.07|64.27|0
1627401270000|2021-07-27 15:54:30|65.99|64.19|65.91|64.11|66.07|64.27|65.91|64.11|0
1627401280000|2021-07-27 15:54:40|65.95|64.15|66.07|64.27|66.07|64.27|65.95|64.15|0
1627401290000|2021-07-27 15:54:50|66.11|64.31|66.07|64.27|66.15|64.35|66.07|64.27|0
1627401300000|2021-07-27 15:55:00|66.23|64.43|66.07|64.27|66.23|64.43|66.07|64.27|0
1627401320000|2021-07-27 15:55:20|66.15|64.35|66.19|64.39|66.19|64.39|66.15|64.35|0
1627401330000|2021-07-27 15:55:30|66.23|64.43|66.3|64.5|66.38|64.58|66.23|64.43|0
1627401340000|2021-07-27 15:55:40|66.23|64.43|66.3|64.5|66.3|64.5|66.23|64.43|0
1627401350000|2021-07-27 15:55:50|66.38|64.58|66.46|64.66|66.46|64.66|66.38|64.58|0
1627401360000|2021-07-27 15:56:00|66.54|64.74|66.62|64.82|66.62|64.82|66.46|64.66|0
1627401370000|2021-07-27 15:56:10|66.7|64.9|66.78|64.98|66.78|64.98|66.62|64.82|0
1627401380000|2021-07-27 15:56:20|66.7|64.9|66.62|64.82|66.7|64.9|66.62|64.82|0
1627401390000|2021-07-27 15:56:30|66.7|64.9|66.3|64.5|66.7|64.9|66.3|64.5|0
1627401400000|2021-07-27 15:56:40|66.46|64.66|66.62|64.82|66.62|64.82|66.46|64.66|0
1627401410000|2021-07-27 15:56:50|66.54|64.74|66.62|64.82|66.62|64.82|66.46|64.66|0
1627401420000|2021-07-27 15:57:00|66.54|64.74|66.54|64.74|66.54|64.74|66.46|64.66|0
1627401430000|2021-07-27 15:57:10|66.62|64.82|66.7|64.9|66.7|64.9|66.62|64.82|0
1627401440000|2021-07-27 15:57:20|66.78|64.98|66.7|64.9|66.78|64.98|66.7|64.9|0
1627401450000|2021-07-27 15:57:30|66.62|64.82|66.62|64.82|66.62|64.82|66.62|64.82|0
1627401460000|2021-07-27 15:57:40|66.7|64.9|66.78|64.98|66.78|64.98|66.7|64.9|0
1627401470000|2021-07-27 15:57:50|66.7|64.9|66.86|65.06|66.86|65.06|66.7|64.9|0
1627401480000|2021-07-27 15:58:00|66.94|65.14|66.78|64.98|66.94|65.14|66.78|64.98|0
1627401490000|2021-07-27 15:58:10|66.7|64.9|66.78|64.98|66.86|65.06|66.7|64.9|0
1627401500000|2021-07-27 15:58:20|66.86|65.06|66.94|65.14|66.94|65.14|66.86|65.06|0
1627401510000|2021-07-27 15:58:30|66.9|65.1|66.94|65.14|66.94|65.14|66.9|65.1|0
1627401520000|2021-07-27 15:58:40|66.98|65.18|67.02|65.22|67.02|65.22|66.98|65.18|0
1627401530000|2021-07-27 15:58:50|66.94|65.14|67.1|65.3|67.1|65.3|66.94|65.14|0
1627401540000|2021-07-27 15:59:00|67.18|65.38|66.94|65.14|67.18|65.38|66.94|65.14|0
1627401550000|2021-07-27 15:59:10|66.7|64.9|66.7|64.9|66.7|64.9|66.7|64.9|0
1627401560000|2021-07-27 15:59:20|66.78|64.98|66.7|64.9|66.86|65.06|66.7|64.9|0
1627401570000|2021-07-27 15:59:30|66.78|64.98|66.62|64.82|66.86|65.06|66.62|64.82|0
1627401580000|2021-07-27 15:59:40|66.38|64.58|66.62|64.82|66.62|64.82|66.3|64.5|0
1627401590000|2021-07-27 15:59:50|66.54|64.74|66.58|64.78|66.58|64.78|66.54|64.74|0
1627401600000|2021-07-27 16:00:00|66.86|65.06|66.94|65.14|66.94|65.14|66.7|64.9|0
1627401610000|2021-07-27 16:00:10|67.02|65.22|67.18|65.38|67.18|65.38|67.02|65.22|0
1627401620000|2021-07-27 16:00:20|67.26|65.46|67.74|65.94|67.74|65.94|67.26|65.46|0
1627401630000|2021-07-27 16:00:30|67.82|66.02|68.07|66.27|68.07|66.27|67.82|66.02|0
1627401640000|2021-07-27 16:00:40|67.99|66.19|67.99|66.19|67.99|66.19|67.74|65.94|0
1627401650000|2021-07-27 16:00:50|68.07|66.27|68.15|66.35|68.15|66.35|68.07|66.27|0
1627401660000|2021-07-27 16:01:00|68.31|66.51|68.23|66.43|68.31|66.51|68.23|66.43|0
1627401670000|2021-07-27 16:01:10|68.39|66.59|68.47|66.67|68.47|66.67|68.39|66.59|0
1627401680000|2021-07-27 16:01:20|68.23|66.43|68.23|66.43|68.23|66.43|68.15|66.35|0
1627401690000|2021-07-27 16:01:30|68.31|66.51|68.64|66.84|68.64|66.84|68.31|66.51|0
1627401700000|2021-07-27 16:01:40|68.72|66.92|68.72|66.92|68.72|66.92|68.72|66.92|0
1627401710000|2021-07-27 16:01:50|68.8|67|68.8|67|68.8|67|68.72|66.92|0
1627401720000|2021-07-27 16:02:00|68.72|66.92|68.8|67|68.88|67.08|68.72|66.92|0
1627401730000|2021-07-27 16:02:10|68.76|66.96|68.47|66.67|68.76|66.96|68.47|66.67|0
1627401740000|2021-07-27 16:02:20|68.64|66.84|68.72|66.92|68.8|67|68.64|66.84|0
1627401750000|2021-07-27 16:02:30|68.63|66.83|68.63|66.83|68.63|66.83|68.63|66.83|0
1627401760000|2021-07-27 16:02:40|68.55|66.75|68.72|66.92|68.72|66.92|68.47|66.67|0
1627401770000|2021-07-27 16:02:50|68.76|66.96|68.8|67|68.8|67|68.76|66.96|0
1627401780000|2021-07-27 16:03:00|68.88|67.08|68.88|67.08|69.13|67.33|68.88|67.08|0
1627401790000|2021-07-27 16:03:10|68.96|67.16|68.96|67.16|68.96|67.16|68.96|67.16|0
1627401800000|2021-07-27 16:03:20|68.8|67|68.63|66.83|68.8|67|68.63|66.83|0
1627401810000|2021-07-27 16:03:30|68.39|66.59|68.27|66.47|68.39|66.59|68.27|66.47|0
1627401820000|2021-07-27 16:03:40|68.15|66.35|68.47|66.67|68.47|66.67|68.15|66.35|0
1627401830000|2021-07-27 16:03:50|68.39|66.59|68.55|66.75|68.55|66.75|68.39|66.59|0
1627401840000|2021-07-27 16:04:00|68.63|66.83|68.72|66.92|68.8|67|68.63|66.83|0
1627401850000|2021-07-27 16:04:10|68.88|67.08|69.04|67.24|69.12|67.32|68.88|67.08|0
1627401860000|2021-07-27 16:04:20|69.12|67.32|68.96|67.16|69.12|67.32|68.96|67.16|0
1627401870000|2021-07-27 16:04:30|68.8|67|68.96|67.16|69.04|67.24|68.8|67|0
1627401880000|2021-07-27 16:04:40|69.04|67.24|68.96|67.16|69.04|67.24|68.96|67.16|0
1627401890000|2021-07-27 16:04:50|69.04|67.24|68.63|66.83|69.04|67.24|68.63|66.83|0
1627401900000|2021-07-27 16:05:00|68.8|67|69|67.2|69.04|67.24|68.8|67|0
1627401910000|2021-07-27 16:05:10|68.96|67.16|68.88|67.08|68.96|67.16|68.71|66.91|0
1627401920000|2021-07-27 16:05:20|69.37|67.57|69.45|67.65|69.53|67.73|69.37|67.57|0
1627401930000|2021-07-27 16:05:30|69.53|67.73|69.62|67.82|69.7|67.9|69.53|67.73|0
1627401940000|2021-07-27 16:05:40|69.7|67.9|69.86|68.06|69.86|68.06|69.66|67.86|0
1627401950000|2021-07-27 16:05:50|70.03|68.23|69.95|68.15|70.03|68.23|69.95|68.15|0
1627401960000|2021-07-27 16:06:00|70.28|68.48|70.28|68.48|70.28|68.48|70.2|68.4|0
1627401970000|2021-07-27 16:06:10|69.95|68.15|69.95|68.15|69.95|68.15|69.86|68.06|0
1627401980000|2021-07-27 16:06:20|69.86|68.06|69.95|68.15|69.95|68.15|69.86|68.06|0
1627401990000|2021-07-27 16:06:30|70.03|68.23|70.11|68.31|70.11|68.31|70.03|68.23|0
1627402000000|2021-07-27 16:06:40|70.03|68.23|70.11|68.31|70.11|68.31|70.03|68.23|0
1627402010000|2021-07-27 16:06:50|70.2|68.4|70.2|68.4|70.2|68.4|70.03|68.23|0
1627402020000|2021-07-27 16:07:00|70.16|68.36|70.03|68.23|70.16|68.36|69.7|67.9|0
1627402030000|2021-07-27 16:07:10|69.86|68.06|69.78|67.98|69.86|68.06|69.78|67.98|0
1627402040000|2021-07-27 16:07:20|69.62|67.82|69.37|67.57|69.62|67.82|69.37|67.57|0
1627402050000|2021-07-27 16:07:30|69.2|67.4|69.04|67.24|69.2|67.4|69.04|67.24|0
1627402060000|2021-07-27 16:07:40|68.96|67.16|68.88|67.08|68.96|67.16|68.88|67.08|0
1627402070000|2021-07-27 16:07:50|68.96|67.16|68.96|67.16|69.04|67.24|68.92|67.12|0
1627402080000|2021-07-27 16:08:00|69.12|67.32|69.12|67.32|69.2|67.4|69.12|67.32|0
1627402090000|2021-07-27 16:08:10|69.08|67.28|69.04|67.24|69.12|67.32|69.04|67.24|0
1627402100000|2021-07-27 16:08:20|68.88|67.08|68.88|67.08|68.96|67.16|68.88|67.08|0
1627402110000|2021-07-27 16:08:30|69.04|67.24|69.2|67.4|69.2|67.4|69.04|67.24|0
1627402120000|2021-07-27 16:08:40|69.29|67.49|68.96|67.16|69.29|67.49|68.96|67.16|0
1627402130000|2021-07-27 16:08:50|68.88|67.08|68.79|66.99|68.88|67.08|68.71|66.91|0
1627402140000|2021-07-27 16:09:00|68.63|66.83|68.79|66.99|68.79|66.99|68.55|66.75|0
1627402150000|2021-07-27 16:09:10|68.96|67.16|69.04|67.24|69.04|67.24|68.96|67.16|0
1627402160000|2021-07-27 16:09:20|68.79|66.99|68.79|66.99|68.79|66.99|68.79|66.99|0
1627402170000|2021-07-27 16:09:30|68.87|67.07|69.04|67.24|69.04|67.24|68.87|67.07|0
1627402180000|2021-07-27 16:09:40|69.12|67.32|69.2|67.4|69.28|67.48|69.12|67.32|0
1627402190000|2021-07-27 16:09:50|68.96|67.16|68.87|67.07|68.96|67.16|68.87|67.07|0
1627402200000|2021-07-27 16:10:00|68.79|66.99|69.04|67.24|69.04|67.24|68.79|66.99|0
1627402210000|2021-07-27 16:10:10|69.2|67.4|69.28|67.48|69.28|67.48|69.12|67.32|0
1627402220000|2021-07-27 16:10:20|69.37|67.57|69.2|67.4|69.37|67.57|69.2|67.4|0
1627402230000|2021-07-27 16:10:30|69.12|67.32|69.45|67.65|69.45|67.65|69.12|67.32|0
1627402240000|2021-07-27 16:10:40|69.28|67.48|69.61|67.81|69.61|67.81|69.28|67.48|0
1627402250000|2021-07-27 16:10:50|69.53|67.73|69.53|67.73|69.53|67.73|69.45|67.65|0
1627402260000|2021-07-27 16:11:00|69.61|67.81|69.66|67.86|69.78|67.98|69.53|67.73|0
1627402270000|2021-07-27 16:11:10|69.61|67.81|69.61|67.81|69.7|67.9|69.61|67.81|0
1627402280000|2021-07-27 16:11:20|69.53|67.73|69.53|67.73|69.61|67.81|69.53|67.73|0
1627402290000|2021-07-27 16:11:30|69.45|67.65|69.53|67.73|69.53|67.73|69.45|67.65|0
1627402300000|2021-07-27 16:11:40|69.61|67.81|70.03|68.23|70.03|68.23|69.61|67.81|0
1627402310000|2021-07-27 16:11:50|70.07|68.27|69.94|68.14|70.11|68.31|69.94|68.14|0
1627402320000|2021-07-27 16:12:00|70.19|68.39|69.86|68.06|70.19|68.39|69.86|68.06|0
1627402330000|2021-07-27 16:12:10|70.11|68.31|69.94|68.14|70.11|68.31|69.94|68.14|0
1627402340000|2021-07-27 16:12:20|70.03|68.23|70.19|68.39|70.19|68.39|69.94|68.14|0
1627402350000|2021-07-27 16:12:30|70.03|68.23|70.03|68.23|70.03|68.23|69.86|68.06|0
1627402360000|2021-07-27 16:12:40|70.11|68.31|70.27|68.47|70.27|68.47|70.11|68.31|0
1627402370000|2021-07-27 16:12:50|70.19|68.39|70.11|68.31|70.19|68.39|70.02|68.22|0
1627402380000|2021-07-27 16:13:00|70.02|68.22|69.94|68.14|70.02|68.22|69.94|68.14|0
1627402390000|2021-07-27 16:13:10|70.19|68.39|70.19|68.39|70.19|68.39|70.19|68.39|0
1627402400000|2021-07-27 16:13:20|70.36|68.56|70.11|68.31|70.44|68.64|70.11|68.31|0
1627402420000|2021-07-27 16:13:40|70.19|68.39|70.27|68.47|70.27|68.47|70.19|68.39|0
1627402430000|2021-07-27 16:13:50|70.19|68.39|70.02|68.22|70.19|68.39|70.02|68.22|0
1627402440000|2021-07-27 16:14:00|70.11|68.31|70.11|68.31|70.23|68.43|70.02|68.22|0
1627402450000|2021-07-27 16:14:10|69.94|68.14|70.11|68.31|70.19|68.39|69.94|68.14|0
1627402460000|2021-07-27 16:14:20|70.19|68.39|70.19|68.39|70.36|68.56|70.19|68.39|0
1627402470000|2021-07-27 16:14:30|70.36|68.56|70.27|68.47|70.44|68.64|70.27|68.47|0
1627402480000|2021-07-27 16:14:40|70.02|68.22|70.02|68.22|70.11|68.31|70.02|68.22|0
1627402490000|2021-07-27 16:14:50|70.07|68.27|70.44|68.64|70.44|68.64|70.07|68.27|0
1627402500000|2021-07-27 16:15:00|70.27|68.47|70.19|68.39|70.36|68.56|70.19|68.39|0
1627402510000|2021-07-27 16:15:10|70.02|68.22|70.36|68.56|70.36|68.56|70.02|68.22|0
1627402520000|2021-07-27 16:15:20|70.35|68.55|69.86|68.06|70.35|68.55|69.86|68.06|0
1627402530000|2021-07-27 16:15:30|69.77|67.97|69.69|67.89|69.77|67.97|69.61|67.81|0
1627402540000|2021-07-27 16:15:40|69.86|68.06|70.19|68.39|70.19|68.39|69.86|68.06|0
1627402550000|2021-07-27 16:15:50|70.27|68.47|70.11|68.31|70.27|68.47|70.02|68.22|0
1627402560000|2021-07-27 16:16:00|70.19|68.39|70.35|68.55|70.35|68.55|70.19|68.39|0
1627402570000|2021-07-27 16:16:10|70.44|68.64|70.35|68.55|70.52|68.72|70.35|68.55|0
1627402580000|2021-07-27 16:16:20|70.27|68.47|70.35|68.55|70.35|68.55|70.27|68.47|0
1627402590000|2021-07-27 16:16:30|70.52|68.72|70.6|68.8|70.6|68.8|70.52|68.72|0
1627402600000|2021-07-27 16:16:40|70.35|68.55|70.27|68.47|70.44|68.64|70.27|68.47|0
1627402610000|2021-07-27 16:16:50|70.19|68.39|70.23|68.43|70.35|68.55|70.19|68.39|0
1627402620000|2021-07-27 16:17:00|70.1|68.3|70.27|68.47|70.27|68.47|70.02|68.22|0
1627402630000|2021-07-27 16:17:10|70.1|68.3|70.1|68.3|70.1|68.3|70.02|68.22|0
1627402640000|2021-07-27 16:17:20|70.19|68.39|70.23|68.43|70.27|68.47|70.19|68.39|0
1627402650000|2021-07-27 16:17:30|70.02|68.22|69.61|67.81|70.02|68.22|69.61|67.81|0
1627402660000|2021-07-27 16:17:40|69.44|67.64|69.2|67.4|69.44|67.64|69.2|67.4|0
1627402670000|2021-07-27 16:17:50|69.11|67.31|68.95|67.15|69.11|67.31|68.95|67.15|0
1627402680000|2021-07-27 16:18:00|68.87|67.07|69.28|67.48|69.28|67.48|68.87|67.07|0
1627402690000|2021-07-27 16:18:10|69.2|67.4|69.28|67.48|69.28|67.48|69.11|67.31|0
1627402700000|2021-07-27 16:18:20|69.2|67.4|69.28|67.48|69.28|67.48|69.2|67.4|0
1627402710000|2021-07-27 16:18:30|69.2|67.4|69.28|67.48|69.28|67.48|69.11|67.31|0
1627402720000|2021-07-27 16:18:40|69.36|67.56|69.52|67.72|69.52|67.72|69.36|67.56|0
1627402730000|2021-07-27 16:18:50|69.61|67.81|69.61|67.81|69.69|67.89|69.61|67.81|0
1627402740000|2021-07-27 16:19:00|69.69|67.89|69.77|67.97|69.85|68.05|69.69|67.89|0
1627402750000|2021-07-27 16:19:10|69.85|68.05|69.77|67.97|69.94|68.14|69.77|67.97|0
1627402760000|2021-07-27 16:19:20|69.61|67.81|69.44|67.64|69.61|67.81|69.36|67.56|0
1627402770000|2021-07-27 16:19:30|69.36|67.56|69.2|67.4|69.36|67.56|69.2|67.4|0
1627402780000|2021-07-27 16:19:40|69.28|67.48|69.28|67.48|69.28|67.48|69.2|67.4|0
1627402790000|2021-07-27 16:19:50|69.2|67.4|69.19|67.39|69.2|67.4|69.11|67.31|0
1627402800000|2021-07-27 16:20:00|69.28|67.48|69.44|67.64|69.44|67.64|69.28|67.48|0
1627402810000|2021-07-27 16:20:10|69.36|67.56|69.03|67.23|69.36|67.56|69.03|67.23|0
1627402820000|2021-07-27 16:20:20|69.11|67.31|69.03|67.23|69.28|67.48|69.03|67.23|0
1627402830000|2021-07-27 16:20:30|69.11|67.31|69.11|67.31|69.11|67.31|69.03|67.23|0
1627402840000|2021-07-27 16:20:40|68.95|67.15|69.11|67.31|69.19|67.39|68.95|67.15|0
1627402850000|2021-07-27 16:20:50|69.03|67.23|69.03|67.23|69.19|67.39|69.03|67.23|0
1627402860000|2021-07-27 16:21:00|68.95|67.15|68.95|67.15|68.95|67.15|68.95|67.15|0
1627402870000|2021-07-27 16:21:10|69.11|67.31|69.03|67.23|69.28|67.48|69.03|67.23|0
1627402880000|2021-07-27 16:21:20|68.95|67.15|68.95|67.15|68.95|67.15|68.87|67.07|0
1627402890000|2021-07-27 16:21:30|69.03|67.23|69.03|67.23|69.11|67.31|69.03|67.23|0
1627402900000|2021-07-27 16:21:40|68.95|67.15|68.87|67.07|68.95|67.15|68.87|67.07|0
1627402910000|2021-07-27 16:21:50|68.78|66.98|68.62|66.82|68.78|66.98|68.62|66.82|0
1627402920000|2021-07-27 16:22:00|68.7|66.9|68.78|66.98|68.78|66.98|68.7|66.9|0
1627402930000|2021-07-27 16:22:10|68.62|66.82|68.7|66.9|68.7|66.9|68.62|66.82|0
1627402940000|2021-07-27 16:22:20|68.78|66.98|68.7|66.9|68.78|66.98|68.62|66.82|0
1627402950000|2021-07-27 16:22:30|68.46|66.66|68.54|66.74|68.54|66.74|68.46|66.66|0
1627402960000|2021-07-27 16:22:40|68.62|66.82|68.54|66.74|68.62|66.82|68.54|66.74|0
1627402970000|2021-07-27 16:22:50|68.46|66.66|68.29|66.49|68.46|66.66|68.21|66.41|0
1627402980000|2021-07-27 16:23:00|68.21|66.41|68.46|66.66|68.46|66.66|68.21|66.41|0
1627402990000|2021-07-27 16:23:10|68.29|66.49|68.29|66.49|68.29|66.49|68.21|66.41|0
1627403000000|2021-07-27 16:23:20|68.38|66.58|68.46|66.66|68.46|66.66|68.29|66.49|0
1627403020000|2021-07-27 16:23:40|68.37|66.57|68.46|66.66|68.46|66.66|68.37|66.57|0
1627403030000|2021-07-27 16:23:50|68.54|66.74|68.86|67.06|68.86|67.06|68.54|66.74|0
1627403040000|2021-07-27 16:24:00|68.78|66.98|68.7|66.9|68.78|66.98|68.7|66.9|0
1627403050000|2021-07-27 16:24:10|68.62|66.82|68.95|67.15|68.95|67.15|68.62|66.82|0
1627403060000|2021-07-27 16:24:20|69.03|67.23|69.03|67.23|69.03|67.23|69.03|67.23|0
1627403070000|2021-07-27 16:24:30|68.95|67.15|68.95|67.15|68.95|67.15|68.95|67.15|0
1627403080000|2021-07-27 16:24:40|69.03|67.23|69.03|67.23|69.11|67.31|69.03|67.23|0
1627403100000|2021-07-27 16:25:00|68.99|67.19|68.95|67.15|68.99|67.19|68.78|66.98|0
1627403110000|2021-07-27 16:25:10|69.11|67.31|69.11|67.31|69.19|67.39|69.11|67.31|0
1627403120000|2021-07-27 16:25:20|69.03|67.23|69.11|67.31|69.11|67.31|69.03|67.23|0
1627403130000|2021-07-27 16:25:30|69.03|67.23|68.78|66.98|69.03|67.23|68.78|66.98|0
1627403140000|2021-07-27 16:25:40|68.86|67.06|69.03|67.23|69.11|67.31|68.86|67.06|0
1627403150000|2021-07-27 16:25:50|69.19|67.39|69.19|67.39|69.19|67.39|69.11|67.31|0
1627403160000|2021-07-27 16:26:00|69.27|67.47|69.27|67.47|69.27|67.47|69.11|67.31|0
1627403170000|2021-07-27 16:26:10|69.35|67.55|69.35|67.55|69.35|67.55|69.35|67.55|0
1627403180000|2021-07-27 16:26:20|69.44|67.64|69.35|67.55|69.52|67.72|69.35|67.55|0
1627403190000|2021-07-27 16:26:30|69.27|67.47|69.19|67.39|69.27|67.47|69.19|67.39|0
1627403200000|2021-07-27 16:26:40|69.11|67.31|68.86|67.06|69.11|67.31|68.86|67.06|0
1627403210000|2021-07-27 16:26:50|68.94|67.14|68.94|67.14|68.94|67.14|68.94|67.14|0
1627403220000|2021-07-27 16:27:00|69.11|67.31|68.86|67.06|69.19|67.39|68.86|67.06|0
1627403230000|2021-07-27 16:27:10|68.78|66.98|68.78|66.98|68.78|66.98|68.78|66.98|0
1627403240000|2021-07-27 16:27:20|68.74|66.94|68.82|67.02|68.86|67.06|68.74|66.94|0
1627403250000|2021-07-27 16:27:30|68.78|66.98|68.7|66.9|68.78|66.98|68.7|66.9|0
1627403260000|2021-07-27 16:27:40|68.78|66.98|68.74|66.94|68.78|66.98|68.7|66.9|0
1627403270000|2021-07-27 16:27:50|68.78|66.98|68.86|67.06|68.86|67.06|68.78|66.98|0
1627403280000|2021-07-27 16:28:00|68.94|67.14|68.94|67.14|69.02|67.22|68.94|67.14|0
1627403290000|2021-07-27 16:28:10|69.02|67.22|68.78|66.98|69.02|67.22|68.78|66.98|0
1627403300000|2021-07-27 16:28:20|68.62|66.82|68.53|66.73|68.62|66.82|68.53|66.73|0
1627403310000|2021-07-27 16:28:30|68.62|66.82|68.53|66.73|68.62|66.82|68.53|66.73|0
1627403320000|2021-07-27 16:28:40|68.62|66.82|68.7|66.9|68.7|66.9|68.62|66.82|0
1627403330000|2021-07-27 16:28:50|68.66|66.86|68.53|66.73|68.66|66.86|68.53|66.73|0
1627403340000|2021-07-27 16:29:00|68.37|66.57|68.21|66.41|68.37|66.57|68.21|66.41|0
1627403350000|2021-07-27 16:29:10|68.29|66.49|68.21|66.41|68.29|66.49|68.21|66.41|0
1627403360000|2021-07-27 16:29:20|68.13|66.33|67.96|66.16|68.13|66.33|67.96|66.16|0
1627403370000|2021-07-27 16:29:30|68.05|66.25|68.21|66.41|68.21|66.41|68.05|66.25|0
1627403380000|2021-07-27 16:29:40|68.13|66.33|67.88|66.08|68.13|66.33|67.88|66.08|0
1627403390000|2021-07-27 16:29:50|67.8|66|67.8|66|67.8|66|67.8|66|0
1627403400000|2021-07-27 16:30:00|67.88|66.08|67.96|66.16|68.13|66.33|67.88|66.08|0
1627403410000|2021-07-27 16:30:10|68.21|66.41|68.37|66.57|68.37|66.57|68.21|66.41|0
1627403420000|2021-07-27 16:30:20|68.53|66.73|68.53|66.73|68.53|66.73|68.45|66.65|0
1627403430000|2021-07-27 16:30:30|68.45|66.65|68.53|66.73|68.61|66.81|68.45|66.65|0
1627403440000|2021-07-27 16:30:40|68.61|66.81|68.7|66.9|68.78|66.98|68.61|66.81|0
1627403450000|2021-07-27 16:30:50|68.61|66.81|68.45|66.65|68.61|66.81|68.45|66.65|0
1627403460000|2021-07-27 16:31:00|68.37|66.57|68.29|66.49|68.37|66.57|68.29|66.49|0
1627403470000|2021-07-27 16:31:10|67.96|66.16|68.17|66.37|68.21|66.41|67.96|66.16|0
1627403480000|2021-07-27 16:31:20|67.96|66.16|67.88|66.08|68.04|66.24|67.88|66.08|0
1627403490000|2021-07-27 16:31:30|67.72|65.92|67.8|66|67.8|66|67.72|65.92|0
1627403500000|2021-07-27 16:31:40|67.88|66.08|67.96|66.16|67.96|66.16|67.8|66|0
1627403510000|2021-07-27 16:31:50|68.04|66.24|67.96|66.16|68.04|66.24|67.96|66.16|0
1627403520000|2021-07-27 16:32:00|67.8|66|67.88|66.08|67.88|66.08|67.72|65.92|0
1627403530000|2021-07-27 16:32:10|67.96|66.16|68.12|66.32|68.12|66.32|67.96|66.16|0
1627403540000|2021-07-27 16:32:20|68.04|66.24|68.29|66.49|68.29|66.49|68.04|66.24|0
1627403550000|2021-07-27 16:32:30|68.33|66.53|68.37|66.57|68.45|66.65|68.33|66.53|0
1627403560000|2021-07-27 16:32:40|68.45|66.65|68.37|66.57|68.45|66.65|68.33|66.53|0
1627403570000|2021-07-27 16:32:50|68.41|66.61|68.21|66.41|68.41|66.61|68.21|66.41|0
1627403580000|2021-07-27 16:33:00|68.33|66.53|68.37|66.57|68.45|66.65|68.33|66.53|0
1627403590000|2021-07-27 16:33:10|68.45|66.65|68.45|66.65|68.53|66.73|68.45|66.65|0
1627403600000|2021-07-27 16:33:20|68.53|66.73|68.53|66.73|68.53|66.73|68.53|66.73|0
1627403610000|2021-07-27 16:33:30|68.69|66.89|68.61|66.81|68.69|66.89|68.61|66.81|0
1627403620000|2021-07-27 16:33:40|68.69|66.89|68.94|67.14|68.94|67.14|68.69|66.89|0
1627403630000|2021-07-27 16:33:50|69.02|67.22|69.1|67.3|69.1|67.3|69.02|67.22|0
1627403640000|2021-07-27 16:34:00|69.18|67.38|69.18|67.38|69.18|67.38|69.1|67.3|0
1627403650000|2021-07-27 16:34:10|69.27|67.47|69.27|67.47|69.35|67.55|69.27|67.47|0
1627403660000|2021-07-27 16:34:20|69.35|67.55|69.43|67.63|69.43|67.63|69.27|67.47|0
1627403670000|2021-07-27 16:34:30|69.51|67.71|69.35|67.55|69.51|67.71|69.35|67.55|0
1627403680000|2021-07-27 16:34:40|69.27|67.47|69.18|67.38|69.27|67.47|69.1|67.3|0
1627403690000|2021-07-27 16:34:50|69.27|67.47|69.43|67.63|69.43|67.63|69.18|67.38|0
1627403700000|2021-07-27 16:35:00|69.47|67.67|68.86|67.06|69.47|67.67|68.86|67.06|0
1627403710000|2021-07-27 16:35:10|68.94|67.14|68.86|67.06|68.94|67.14|68.86|67.06|0
1627403720000|2021-07-27 16:35:20|69.02|67.22|69.02|67.22|69.1|67.3|69.02|67.22|0
1627403730000|2021-07-27 16:35:30|69.1|67.3|69.35|67.55|69.35|67.55|69.1|67.3|0
1627403740000|2021-07-27 16:35:40|69.27|67.47|69.1|67.3|69.27|67.47|69.1|67.3|0
1627403750000|2021-07-27 16:35:50|69.18|67.38|68.86|67.06|69.18|67.38|68.86|67.06|0
1627403760000|2021-07-27 16:36:00|68.77|66.97|68.77|66.97|68.77|66.97|68.69|66.89|0
1627403770000|2021-07-27 16:36:10|68.94|67.14|68.94|67.14|68.94|67.14|68.94|67.14|0
1627403780000|2021-07-27 16:36:20|68.77|66.97|68.85|67.05|68.86|67.06|68.77|66.97|0
1627403790000|2021-07-27 16:36:30|68.77|66.97|68.69|66.89|68.77|66.97|68.69|66.89|0
1627403800000|2021-07-27 16:36:40|68.53|66.73|68.53|66.73|68.61|66.81|68.53|66.73|0
1627403810000|2021-07-27 16:36:50|68.61|66.81|68.45|66.65|68.61|66.81|68.45|66.65|0
1627403820000|2021-07-27 16:37:00|68.37|66.57|68.45|66.65|68.53|66.73|68.37|66.57|0
1627403830000|2021-07-27 16:37:10|68.36|66.56|68.36|66.56|68.45|66.65|68.36|66.56|0
1627403840000|2021-07-27 16:37:20|68.41|66.61|68.28|66.48|68.45|66.65|68.28|66.48|0
1627403850000|2021-07-27 16:37:30|68.12|66.32|68.12|66.32|68.28|66.48|68.12|66.32|0
1627403860000|2021-07-27 16:37:40|68.2|66.4|68.2|66.4|68.2|66.4|68.2|66.4|0
1627403870000|2021-07-27 16:37:50|68.28|66.48|68.36|66.56|68.41|66.61|68.28|66.48|0
1627403880000|2021-07-27 16:38:00|68.45|66.65|68.45|66.65|68.53|66.73|68.45|66.65|0
1627403890000|2021-07-27 16:38:10|68.53|66.73|68.45|66.65|68.53|66.73|68.45|66.65|0
1627403900000|2021-07-27 16:38:20|68.36|66.56|68.36|66.56|68.36|66.56|68.36|66.56|0
1627403910000|2021-07-27 16:38:30|68.28|66.48|68.2|66.4|68.28|66.48|68.12|66.32|0
1627403920000|2021-07-27 16:38:40|68.28|66.48|68.36|66.56|68.36|66.56|68.28|66.48|0
1627403930000|2021-07-27 16:38:50|68.45|66.65|68.45|66.65|68.45|66.65|68.45|66.65|0
1627403940000|2021-07-27 16:39:00|68.53|66.73|68.61|66.81|68.61|66.81|68.53|66.73|0
1627403950000|2021-07-27 16:39:10|68.53|66.73|68.61|66.81|68.61|66.81|68.53|66.73|0
1627403960000|2021-07-27 16:39:20|68.44|66.64|68.61|66.81|68.61|66.81|68.44|66.64|0
1627403970000|2021-07-27 16:39:30|68.69|66.89|68.77|66.97|68.77|66.97|68.61|66.81|0
1627403980000|2021-07-27 16:39:40|68.69|66.89|68.69|66.89|68.69|66.89|68.69|66.89|0
1627403990000|2021-07-27 16:39:50|68.61|66.81|68.44|66.64|68.69|66.89|68.44|66.64|0
1627404000000|2021-07-27 16:40:00|68.36|66.56|68.53|66.73|68.53|66.73|68.36|66.56|0
1627404010000|2021-07-27 16:40:10|68.44|66.64|68.28|66.48|68.44|66.64|68.28|66.48|0
1627404020000|2021-07-27 16:40:20|68.44|66.64|68.36|66.56|68.44|66.64|68.28|66.48|0
1627404030000|2021-07-27 16:40:30|68.44|66.64|68.61|66.81|68.61|66.81|68.44|66.64|0
1627404040000|2021-07-27 16:40:40|68.53|66.73|68.69|66.89|68.69|66.89|68.53|66.73|0
1627404050000|2021-07-27 16:40:50|68.77|66.97|68.85|67.05|68.85|67.05|68.77|66.97|0
1627404060000|2021-07-27 16:41:00|68.93|67.13|68.77|66.97|69.02|67.22|68.77|66.97|0
1627404070000|2021-07-27 16:41:10|68.69|66.89|68.65|66.85|68.69|66.89|68.61|66.81|0
1627404080000|2021-07-27 16:41:20|68.61|66.81|68.2|66.4|68.61|66.81|68.2|66.4|0
1627404090000|2021-07-27 16:41:30|68.12|66.32|68.12|66.32|68.12|66.32|68.12|66.32|0
1627404100000|2021-07-27 16:41:40|68.04|66.24|67.96|66.16|68.04|66.24|67.87|66.07|0
1627404110000|2021-07-27 16:41:50|67.71|65.91|67.63|65.83|67.71|65.91|67.63|65.83|0
1627404120000|2021-07-27 16:42:00|67.71|65.91|67.79|65.99|67.79|65.99|67.71|65.91|0
1627404130000|2021-07-27 16:42:10|67.71|65.91|67.71|65.91|67.79|65.99|67.71|65.91|0
1627404140000|2021-07-27 16:42:20|67.79|65.99|67.79|65.99|67.79|65.99|67.75|65.95|0
1627404150000|2021-07-27 16:42:30|67.71|65.91|67.79|65.99|67.79|65.99|67.71|65.91|0
1627404160000|2021-07-27 16:42:40|67.87|66.07|68.04|66.24|68.08|66.28|67.87|66.07|0
1627404170000|2021-07-27 16:42:50|67.95|66.15|67.75|65.95|67.95|66.15|67.75|65.95|0
1627404180000|2021-07-27 16:43:00|67.79|65.99|67.95|66.15|67.95|66.15|67.79|65.99|0
1627404190000|2021-07-27 16:43:10|67.87|66.07|67.55|65.75|67.87|66.07|67.55|65.75|0
1627404200000|2021-07-27 16:43:20|67.71|65.91|67.71|65.91|67.87|66.07|67.71|65.91|0
1627404210000|2021-07-27 16:43:30|67.79|65.99|67.79|65.99|67.79|65.99|67.79|65.99|0
1627404220000|2021-07-27 16:43:40|67.87|66.07|67.87|66.07|67.87|66.07|67.87|66.07|0
1627404230000|2021-07-27 16:43:50|67.79|65.99|67.79|65.99|67.79|65.99|67.79|65.99|0
1627404240000|2021-07-27 16:44:00|67.63|65.83|67.71|65.91|67.71|65.91|67.63|65.83|0
1627404250000|2021-07-27 16:44:10|67.63|65.83|67.63|65.83|67.71|65.91|67.63|65.83|0
1627404260000|2021-07-27 16:44:20|67.71|65.91|67.79|65.99|67.79|65.99|67.71|65.91|0
1627404270000|2021-07-27 16:44:30|67.71|65.91|67.71|65.91|67.79|65.99|67.71|65.91|0
1627404280000|2021-07-27 16:44:40|67.79|65.99|67.79|65.99|67.79|65.99|67.79|65.99|0
1627404290000|2021-07-27 16:44:50|67.75|65.95|67.63|65.83|67.75|65.95|67.63|65.83|0
1627404300000|2021-07-27 16:45:00|67.55|65.75|67.79|65.99|67.79|65.99|67.55|65.75|0
1627404310000|2021-07-27 16:45:10|67.71|65.91|67.79|65.99|67.79|65.99|67.71|65.91|0
1627404320000|2021-07-27 16:45:20|67.87|66.07|67.87|66.07|67.87|66.07|67.79|65.99|0
1627404330000|2021-07-27 16:45:30|67.79|65.99|67.71|65.91|67.79|65.99|67.71|65.91|0
1627404340000|2021-07-27 16:45:40|67.63|65.83|67.79|65.99|67.87|66.07|67.63|65.83|0
1627404350000|2021-07-27 16:45:50|67.71|65.91|67.71|65.91|67.71|65.91|67.71|65.91|0
1627404360000|2021-07-27 16:46:00|67.63|65.83|67.55|65.75|67.63|65.83|67.47|65.67|0
1627404370000|2021-07-27 16:46:10|67.47|65.67|67.63|65.83|67.63|65.83|67.47|65.67|0
1627404380000|2021-07-27 16:46:20|67.71|65.91|67.71|65.91|67.79|65.99|67.71|65.91|0
1627404390000|2021-07-27 16:46:30|67.79|65.99|67.87|66.07|67.87|66.07|67.79|65.99|0
1627404400000|2021-07-27 16:46:40|67.79|65.99|67.79|65.99|67.87|66.07|67.79|65.99|0
1627404410000|2021-07-27 16:46:50|67.87|66.07|67.71|65.91|67.87|66.07|67.71|65.91|0
1627404420000|2021-07-27 16:47:00|67.79|65.99|67.71|65.91|67.79|65.99|67.71|65.91|0
1627404430000|2021-07-27 16:47:10|67.79|65.99|67.79|65.99|67.79|65.99|67.79|65.99|0
1627404440000|2021-07-27 16:47:20|67.83|66.03|67.79|65.99|67.87|66.07|67.79|65.99|0
1627404450000|2021-07-27 16:47:30|67.87|66.07|67.95|66.15|67.95|66.15|67.87|66.07|0
1627404460000|2021-07-27 16:47:40|67.87|66.07|67.71|65.91|67.87|66.07|67.71|65.91|0
1627404470000|2021-07-27 16:47:50|67.87|66.07|67.83|66.03|67.87|66.07|67.83|66.03|0
1627404480000|2021-07-27 16:48:00|67.79|65.99|67.95|66.15|67.95|66.15|67.79|65.99|0
1627404490000|2021-07-27 16:48:10|67.87|66.07|67.87|66.07|67.87|66.07|67.79|65.99|0
1627404500000|2021-07-27 16:48:20|67.79|65.99|67.87|66.07|67.87|66.07|67.79|65.99|0
1627404510000|2021-07-27 16:48:30|67.79|65.99|68.11|66.31|68.11|66.31|67.79|65.99|0
1627404520000|2021-07-27 16:48:40|68.03|66.23|68.19|66.39|68.19|66.39|68.03|66.23|0
1627404530000|2021-07-27 16:48:50|68.28|66.48|68.27|66.47|68.36|66.56|68.27|66.47|0
1627404540000|2021-07-27 16:49:00|68.19|66.39|68.27|66.47|68.27|66.47|68.19|66.39|0
1627404550000|2021-07-27 16:49:10|68.36|66.56|68.44|66.64|68.44|66.64|68.36|66.56|0
1627404560000|2021-07-27 16:49:20|68.52|66.72|68.19|66.39|68.52|66.72|68.19|66.39|0
1627404570000|2021-07-27 16:49:30|68.27|66.47|68.52|66.72|68.52|66.72|68.27|66.47|0
1627404580000|2021-07-27 16:49:40|68.44|66.64|68.44|66.64|68.56|66.76|68.44|66.64|0
1627404590000|2021-07-27 16:49:50|68.56|66.76|68.6|66.8|68.6|66.8|68.52|66.72|0
1627404600000|2021-07-27 16:50:00|68.44|66.64|68.44|66.64|68.52|66.72|68.44|66.64|0
1627404610000|2021-07-27 16:50:10|68.36|66.56|68.36|66.56|68.36|66.56|68.27|66.47|0
1627404620000|2021-07-27 16:50:20|68.4|66.6|68.19|66.39|68.44|66.64|68.19|66.39|0
1627404630000|2021-07-27 16:50:30|68.11|66.31|68.11|66.31|68.11|66.31|67.95|66.15|0
1627404640000|2021-07-27 16:50:40|68.03|66.23|67.87|66.07|68.03|66.23|67.87|66.07|0
1627404650000|2021-07-27 16:50:50|67.71|65.91|67.63|65.83|67.79|65.99|67.63|65.83|0
1627404660000|2021-07-27 16:51:00|67.79|65.99|67.79|65.99|67.79|65.99|67.71|65.91|0
1627404670000|2021-07-27 16:51:10|67.87|66.07|67.87|66.07|67.87|66.07|67.79|65.99|0
1627404680000|2021-07-27 16:51:20|67.79|65.99|67.79|65.99|67.79|65.99|67.79|65.99|0
1627404700000|2021-07-27 16:51:40|67.87|66.07|68.03|66.23|68.03|66.23|67.87|66.07|0
1627404710000|2021-07-27 16:51:50|68.11|66.31|68.19|66.39|68.27|66.47|68.11|66.31|0
1627404720000|2021-07-27 16:52:00|68.23|66.43|68.27|66.47|68.27|66.47|68.19|66.39|0
1627404730000|2021-07-27 16:52:10|68.35|66.55|68.44|66.64|68.44|66.64|68.35|66.55|0
1627404740000|2021-07-27 16:52:20|68.6|66.8|68.6|66.8|68.6|66.8|68.6|66.8|0
1627404750000|2021-07-27 16:52:30|68.76|66.96|68.68|66.88|68.76|66.96|68.68|66.88|0
1627404760000|2021-07-27 16:52:40|68.6|66.8|68.6|66.8|68.68|66.88|68.6|66.8|0
1627404770000|2021-07-27 16:52:50|68.64|66.84|68.84|67.04|68.84|67.04|68.64|66.84|0
1627404780000|2021-07-27 16:53:00|68.92|67.12|68.76|66.96|68.92|67.12|68.76|66.96|0
1627404790000|2021-07-27 16:53:10|68.84|67.04|68.76|66.96|68.84|67.04|68.76|66.96|0
1627404800000|2021-07-27 16:53:20|68.68|66.88|68.6|66.8|68.68|66.88|68.6|66.8|0
1627404810000|2021-07-27 16:53:30|68.43|66.63|68.6|66.8|68.6|66.8|68.43|66.63|0
1627404820000|2021-07-27 16:53:40|68.68|66.88|68.68|66.88|68.68|66.88|68.68|66.88|0
1627404830000|2021-07-27 16:53:50|68.72|66.92|68.92|67.12|68.92|67.12|68.72|66.92|0
1627404840000|2021-07-27 16:54:00|68.84|67.04|68.84|67.04|68.92|67.12|68.84|67.04|0
1627404850000|2021-07-27 16:54:10|68.92|67.12|69.01|67.21|69.01|67.21|68.92|67.12|0
1627404860000|2021-07-27 16:54:20|68.92|67.12|68.92|67.12|68.92|67.12|68.84|67.04|0
1627404870000|2021-07-27 16:54:30|68.97|67.17|68.92|67.12|68.97|67.17|68.92|67.12|0
1627404880000|2021-07-27 16:54:40|69.01|67.21|69.09|67.29|69.09|67.29|69.01|67.21|0
1627404890000|2021-07-27 16:54:50|69.17|67.37|69.09|67.29|69.17|67.37|69.05|67.25|0
1627404900000|2021-07-27 16:55:00|69.17|67.37|69.17|67.37|69.17|67.37|69.09|67.29|0
1627404910000|2021-07-27 16:55:10|69.09|67.29|69.17|67.37|69.17|67.37|69.09|67.29|0
1627404920000|2021-07-27 16:55:20|69.25|67.45|69.33|67.53|69.42|67.62|69.25|67.45|0
1627404930000|2021-07-27 16:55:30|69.42|67.62|69.58|67.78|69.58|67.78|69.42|67.62|0
1627404940000|2021-07-27 16:55:40|69.5|67.7|69.42|67.62|69.5|67.7|69.42|67.62|0
1627404950000|2021-07-27 16:55:50|69.33|67.53|69.33|67.53|69.33|67.53|69.29|67.49|0
1627404960000|2021-07-27 16:56:00|69.38|67.58|69.29|67.49|69.38|67.58|69.17|67.37|0
1627404970000|2021-07-27 16:56:10|69.33|67.53|69.25|67.45|69.33|67.53|69.17|67.37|0
1627404980000|2021-07-27 16:56:20|69.17|67.37|69.25|67.45|69.25|67.45|69.09|67.29|0
1627404990000|2021-07-27 16:56:30|69.41|67.61|69.5|67.7|69.5|67.7|69.41|67.61|0
1627405000000|2021-07-27 16:56:40|69.41|67.61|69|67.2|69.41|67.61|69|67.2|0
1627405010000|2021-07-27 16:56:50|69.05|67.25|69.09|67.29|69.09|67.29|69|67.2|0
1627405020000|2021-07-27 16:57:00|69.17|67.37|69.25|67.45|69.29|67.49|69.17|67.37|0
1627405030000|2021-07-27 16:57:10|69.17|67.37|68.92|67.12|69.17|67.37|68.92|67.12|0
1627405040000|2021-07-27 16:57:20|68.84|67.04|68.92|67.12|69|67.2|68.84|67.04|0
1627405050000|2021-07-27 16:57:30|69|67.2|68.84|67.04|69|67.2|68.84|67.04|0
1627405060000|2021-07-27 16:57:40|68.76|66.96|68.68|66.88|68.76|66.96|68.68|66.88|0
1627405070000|2021-07-27 16:57:50|68.76|66.96|69|67.2|69|67.2|68.76|66.96|0
1627405080000|2021-07-27 16:58:00|69.17|67.37|69|67.2|69.17|67.37|69|67.2|0
1627405090000|2021-07-27 16:58:10|69.08|67.28|69|67.2|69.17|67.37|69|67.2|0
1627405100000|2021-07-27 16:58:20|69.08|67.28|68.92|67.12|69.08|67.28|68.92|67.12|0
1627405110000|2021-07-27 16:58:30|69|67.2|68.84|67.04|69|67.2|68.84|67.04|0
1627405120000|2021-07-27 16:58:40|68.68|66.88|68.76|66.96|68.76|66.96|68.59|66.79|0
1627405130000|2021-07-27 16:58:50|68.84|67.04|69|67.2|69|67.2|68.84|67.04|0
1627405140000|2021-07-27 16:59:00|69.08|67.28|69.08|67.28|69.17|67.37|69.08|67.28|0
1627405150000|2021-07-27 16:59:10|69.17|67.37|69.17|67.37|69.17|67.37|69.17|67.37|0
1627405160000|2021-07-27 16:59:20|69.25|67.45|69.25|67.45|69.25|67.45|69.25|67.45|0
1627405170000|2021-07-27 16:59:30|69.33|67.53|69.33|67.53|69.41|67.61|69.33|67.53|0
1627405180000|2021-07-27 16:59:40|69.17|67.37|69.41|67.61|69.41|67.61|69.17|67.37|0
1627405190000|2021-07-27 16:59:50|69.33|67.53|69.25|67.45|69.41|67.61|69.25|67.45|0
1627405200000|2021-07-27 17:00:00|69.29|67.49|69.25|67.45|69.41|67.61|69.25|67.45|0
1627405210000|2021-07-27 17:00:10|69.08|67.28|69.08|67.28|69.17|67.37|69.08|67.28|0
1627405220000|2021-07-27 17:00:20|69|67.2|68.84|67.04|69.08|67.28|68.84|67.04|0
1627405230000|2021-07-27 17:00:30|68.92|67.12|68.92|67.12|68.92|67.12|68.76|66.96|0
1627405240000|2021-07-27 17:00:40|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1627405250000|2021-07-27 17:00:50|68.67|66.87|68.59|66.79|68.67|66.87|68.59|66.79|0
1627405260000|2021-07-27 17:01:00|68.51|66.71|69|67.2|69|67.2|68.51|66.71|0
1627405270000|2021-07-27 17:01:10|69.16|67.36|69.16|67.36|69.16|67.36|69.16|67.36|0
1627405280000|2021-07-27 17:01:20|69.08|67.28|69.08|67.28|69.08|67.28|69.08|67.28|0
1627405290000|2021-07-27 17:01:30|69.12|67.32|69|67.2|69.12|67.32|69|67.2|0
1627405300000|2021-07-27 17:01:40|69.04|67.24|68.92|67.12|69.08|67.28|68.92|67.12|0
1627405310000|2021-07-27 17:01:50|69|67.2|68.92|67.12|69|67.2|68.92|67.12|0
1627405320000|2021-07-27 17:02:00|68.75|66.95|68.59|66.79|68.75|66.95|68.59|66.79|0
1627405330000|2021-07-27 17:02:10|68.51|66.71|68.59|66.79|68.59|66.79|68.51|66.71|0
1627405340000|2021-07-27 17:02:20|68.51|66.71|68.59|66.79|68.59|66.79|68.51|66.71|0
1627405350000|2021-07-27 17:02:30|68.51|66.71|68.67|66.87|68.67|66.87|68.51|66.71|0
1627405360000|2021-07-27 17:02:40|68.71|66.91|68.67|66.87|68.75|66.95|68.67|66.87|0
1627405380000|2021-07-27 17:03:00|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1627405390000|2021-07-27 17:03:10|68.92|67.12|68.92|67.12|68.92|67.12|68.92|67.12|0
1627405400000|2021-07-27 17:03:20|68.84|67.04|68.84|67.04|68.84|67.04|68.84|67.04|0
1627405410000|2021-07-27 17:03:30|68.83|67.03|68.83|67.03|68.83|67.03|68.83|67.03|0
1627405420000|2021-07-27 17:03:40|68.92|67.12|68.92|67.12|68.96|67.16|68.92|67.12|0
1627405430000|2021-07-27 17:03:50|69|67.2|69|67.2|69|67.2|69|67.2|0
1627405440000|2021-07-27 17:04:00|69.08|67.28|69.16|67.36|69.16|67.36|69.08|67.28|0
1627405450000|2021-07-27 17:04:10|69.24|67.44|69.24|67.44|69.24|67.44|69.16|67.36|0
1627405460000|2021-07-27 17:04:20|69.33|67.53|69.41|67.61|69.41|67.61|69.33|67.53|0
1627405470000|2021-07-27 17:04:30|69.49|67.69|69.49|67.69|69.49|67.69|69.49|67.69|0
1627405480000|2021-07-27 17:04:40|69.57|67.77|69.57|67.77|69.57|67.77|69.57|67.77|0
1627405490000|2021-07-27 17:04:50|69.49|67.69|69.49|67.69|69.49|67.69|69.41|67.61|0
1627405500000|2021-07-27 17:05:00|69.41|67.61|69.08|67.28|69.41|67.61|69.08|67.28|0
1627405510000|2021-07-27 17:05:10|68.92|67.12|69.12|67.32|69.12|67.32|68.92|67.12|0
1627405520000|2021-07-27 17:05:20|69.33|67.53|69.66|67.86|69.66|67.86|69.33|67.53|0
1627405530000|2021-07-27 17:05:30|69.74|67.94|69.74|67.94|69.74|67.94|69.74|67.94|0
1627405540000|2021-07-27 17:05:40|69.57|67.77|69.57|67.77|69.57|67.77|69.57|67.77|0
1627405550000|2021-07-27 17:05:50|69.49|67.69|69.41|67.61|69.49|67.69|69.33|67.53|0
1627405560000|2021-07-27 17:06:00|69.45|67.65|68.91|67.11|69.45|67.65|68.83|67.03|0
1627405570000|2021-07-27 17:06:10|68.83|67.03|68.51|66.71|68.83|67.03|68.51|66.71|0
1627405580000|2021-07-27 17:06:20|68.59|66.79|68.59|66.79|68.59|66.79|68.59|66.79|0
1627405590000|2021-07-27 17:06:30|68.75|66.95|68.26|66.46|68.75|66.95|68.26|66.46|0
1627405600000|2021-07-27 17:06:40|68.42|66.62|68.42|66.62|68.42|66.62|68.42|66.62|0
1627405610000|2021-07-27 17:06:50|68.34|66.54|68.51|66.71|68.51|66.71|68.26|66.46|0
1627405620000|2021-07-27 17:07:00|68.59|66.79|68.51|66.71|68.59|66.79|68.42|66.62|0
1627405630000|2021-07-27 17:07:10|68.39|66.59|68.42|66.62|68.42|66.62|68.26|66.46|0
1627405640000|2021-07-27 17:07:20|68.34|66.54|68.1|66.3|68.42|66.62|68.1|66.3|0
1627405650000|2021-07-27 17:07:30|68.18|66.38|68.3|66.5|68.3|66.5|68.18|66.38|0
1627405660000|2021-07-27 17:07:40|68.42|66.62|68.42|66.62|68.51|66.71|68.42|66.62|0
1627405670000|2021-07-27 17:07:50|68.67|66.87|68.59|66.79|68.83|67.03|68.59|66.79|0
1627405680000|2021-07-27 17:08:00|68.67|66.87|68.34|66.54|68.67|66.87|68.34|66.54|0
1627405690000|2021-07-27 17:08:10|68.42|66.62|68.42|66.62|68.42|66.62|68.42|66.62|0
1627405700000|2021-07-27 17:08:20|68.26|66.46|68.18|66.38|68.34|66.54|68.18|66.38|0
1627405710000|2021-07-27 17:08:30|68.1|66.3|68.02|66.22|68.1|66.3|68.02|66.22|0
1627405720000|2021-07-27 17:08:40|68.1|66.3|68.26|66.46|68.26|66.46|68.1|66.3|0
1627405730000|2021-07-27 17:08:50|68.18|66.38|68.42|66.62|68.5|66.7|68.18|66.38|0
1627405740000|2021-07-27 17:09:00|68.5|66.7|68.67|66.87|68.67|66.87|68.5|66.7|0
1627405750000|2021-07-27 17:09:10|68.59|66.79|68.91|67.11|68.91|67.11|68.59|66.79|0
1627405760000|2021-07-27 17:09:20|68.83|67.03|68.83|67.03|68.91|67.11|68.83|67.03|0
1627405770000|2021-07-27 17:09:30|68.91|67.11|68.67|66.87|68.91|67.11|68.67|66.87|0
1627405780000|2021-07-27 17:09:40|68.5|66.7|68.59|66.79|68.59|66.79|68.5|66.7|0
1627405790000|2021-07-27 17:09:50|68.42|66.62|68.5|66.7|68.5|66.7|68.34|66.54|0
1627405800000|2021-07-27 17:10:00|68.63|66.83|68.38|66.58|68.63|66.83|68.38|66.58|0
1627405810000|2021-07-27 17:10:10|68.5|66.7|68.42|66.62|68.5|66.7|68.42|66.62|0
1627405820000|2021-07-27 17:10:20|68.34|66.54|68.34|66.54|68.38|66.58|68.34|66.54|0
1627405830000|2021-07-27 17:10:30|68.26|66.46|68.58|66.78|68.58|66.78|68.26|66.46|0
1627405840000|2021-07-27 17:10:40|68.42|66.62|68.55|66.75|68.58|66.78|68.42|66.62|0
1627405850000|2021-07-27 17:10:50|68.5|66.7|68.42|66.62|68.5|66.7|68.42|66.62|0
1627405860000|2021-07-27 17:11:00|68.5|66.7|68.5|66.7|68.5|66.7|68.42|66.62|0
1627405870000|2021-07-27 17:11:10|68.58|66.78|68.67|66.87|68.75|66.95|68.58|66.78|0
1627405880000|2021-07-27 17:11:20|68.75|66.95|68.83|67.03|68.83|67.03|68.67|66.87|0
1627405890000|2021-07-27 17:11:30|68.91|67.11|68.91|67.11|68.91|67.11|68.91|67.11|0
1627405900000|2021-07-27 17:11:40|68.99|67.19|68.91|67.11|68.99|67.19|68.91|67.11|0
1627405910000|2021-07-27 17:11:50|68.87|67.07|69.07|67.27|69.16|67.36|68.87|67.07|0
1627405920000|2021-07-27 17:12:00|69.16|67.36|69.16|67.36|69.16|67.36|69.07|67.27|0
1627405930000|2021-07-27 17:12:10|69.07|67.27|68.99|67.19|69.07|67.27|68.99|67.19|0
1627405940000|2021-07-27 17:12:20|68.91|67.11|68.99|67.19|68.99|67.19|68.91|67.11|0
1627405950000|2021-07-27 17:12:30|69.07|67.27|69.16|67.36|69.16|67.36|69.07|67.27|0
1627405960000|2021-07-27 17:12:40|69.07|67.27|69.28|67.48|69.28|67.48|69.07|67.27|0
1627405970000|2021-07-27 17:12:50|69.32|67.52|69.48|67.68|69.48|67.68|69.32|67.52|0
1627405980000|2021-07-27 17:13:00|69.4|67.6|69.48|67.68|69.48|67.68|69.4|67.6|0
1627405990000|2021-07-27 17:13:10|69.57|67.77|69.65|67.85|69.65|67.85|69.57|67.77|0
1627406000000|2021-07-27 17:13:20|69.73|67.93|69.73|67.93|69.81|68.01|69.73|67.93|0
1627406010000|2021-07-27 17:13:30|69.65|67.85|69.57|67.77|69.73|67.93|69.57|67.77|0
1627406020000|2021-07-27 17:13:40|69.65|67.85|69.73|67.93|69.81|68.01|69.65|67.85|0
1627406030000|2021-07-27 17:13:50|69.81|68.01|69.77|67.97|69.81|68.01|69.73|67.93|0
1627406040000|2021-07-27 17:14:00|69.81|68.01|69.9|68.1|69.9|68.1|69.81|68.01|0
1627406050000|2021-07-27 17:14:10|69.81|68.01|69.9|68.1|69.9|68.1|69.81|68.01|0
1627406060000|2021-07-27 17:14:20|69.81|68.01|69.73|67.93|69.81|68.01|69.73|67.93|0
1627406070000|2021-07-27 17:14:30|69.57|67.77|69.48|67.68|69.57|67.77|69.4|67.6|0
1627406080000|2021-07-27 17:14:40|69.57|67.77|69.65|67.85|69.69|67.89|69.57|67.77|0
1627406090000|2021-07-27 17:14:50|69.73|67.93|69.81|68.01|69.81|68.01|69.73|67.93|0
1627406100000|2021-07-27 17:15:00|69.73|67.93|69.81|68.01|69.81|68.01|69.73|67.93|0
1627406110000|2021-07-27 17:15:10|69.73|67.93|69.81|68.01|69.81|68.01|69.73|67.93|0
1627406120000|2021-07-27 17:15:20|69.98|68.18|69.94|68.14|69.98|68.18|69.9|68.1|0
1627406130000|2021-07-27 17:15:30|69.9|68.1|69.65|67.85|69.9|68.1|69.65|67.85|0
1627406140000|2021-07-27 17:15:40|69.57|67.77|69.57|67.77|69.57|67.77|69.57|67.77|0
1627406150000|2021-07-27 17:15:50|69.48|67.68|69.65|67.85|69.65|67.85|69.48|67.68|0
1627406160000|2021-07-27 17:16:00|69.56|67.76|69.73|67.93|69.73|67.93|69.53|67.73|0
1627406170000|2021-07-27 17:16:10|69.56|67.76|69.56|67.76|69.56|67.76|69.4|67.6|0
1627406180000|2021-07-27 17:16:20|69.48|67.68|69.32|67.52|69.56|67.76|69.32|67.52|0
1627406190000|2021-07-27 17:16:30|69.24|67.44|69.15|67.35|69.24|67.44|69.07|67.27|0
1627406200000|2021-07-27 17:16:40|69.07|67.27|69.32|67.52|69.4|67.6|69.07|67.27|0
1627406210000|2021-07-27 17:16:50|69.4|67.6|69.4|67.6|69.4|67.6|69.4|67.6|0
1627406220000|2021-07-27 17:17:00|69.32|67.52|69.32|67.52|69.32|67.52|69.15|67.35|0
1627406230000|2021-07-27 17:17:10|69.48|67.68|69.65|67.85|69.65|67.85|69.48|67.68|0
1627406240000|2021-07-27 17:17:20|69.56|67.76|69.81|68.01|69.81|68.01|69.56|67.76|0
1627406250000|2021-07-27 17:17:30|69.89|68.09|69.89|68.09|69.89|68.09|69.89|68.09|0
1627406260000|2021-07-27 17:17:40|69.85|68.05|70.06|68.26|70.06|68.26|69.85|68.05|0
1627406270000|2021-07-27 17:17:50|70.14|68.34|70.31|68.51|70.31|68.51|70.14|68.34|0
1627406280000|2021-07-27 17:18:00|70.47|68.67|70.39|68.59|70.47|68.67|70.39|68.59|0
1627406290000|2021-07-27 17:18:10|70.31|68.51|70.31|68.51|70.31|68.51|70.31|68.51|0
1627406300000|2021-07-27 17:18:20|70.47|68.67|70.47|68.67|70.56|68.76|70.47|68.67|0
1627406310000|2021-07-27 17:18:30|70.39|68.59|70.31|68.51|70.39|68.59|70.31|68.51|0
1627406320000|2021-07-27 17:18:40|70.22|68.42|70.43|68.63|70.43|68.63|70.22|68.42|0
1627406330000|2021-07-27 17:18:50|70.47|68.67|70.47|68.67|70.47|68.67|70.39|68.59|0
1627406340000|2021-07-27 17:19:00|70.56|68.76|70.56|68.76|70.56|68.76|70.56|68.76|0
1627406350000|2021-07-27 17:19:10|70.47|68.67|70.56|68.76|70.56|68.76|70.47|68.67|0
1627406360000|2021-07-27 17:19:20|70.64|68.84|70.56|68.76|70.64|68.84|70.56|68.76|0
1627406370000|2021-07-27 17:19:30|70.39|68.59|70.14|68.34|70.39|68.59|70.14|68.34|0
1627406380000|2021-07-27 17:19:40|70.31|68.51|70.14|68.34|70.31|68.51|70.14|68.34|0
1627406400000|2021-07-27 17:20:00|70.1|68.3|70.31|68.51|70.31|68.51|70.1|68.3|0
1627406410000|2021-07-27 17:20:10|70.14|68.34|70.14|68.34|70.14|68.34|70.14|68.34|0
1627406420000|2021-07-27 17:20:20|70.22|68.42|70.18|68.38|70.22|68.42|70.14|68.34|0
1627406430000|2021-07-27 17:20:30|70.14|68.34|70.47|68.67|70.47|68.67|70.14|68.34|0
1627406440000|2021-07-27 17:20:40|70.56|68.76|70.56|68.76|70.56|68.76|70.39|68.59|0
1627406450000|2021-07-27 17:20:50|70.64|68.84|70.72|68.92|70.72|68.92|70.64|68.84|0
1627406460000|2021-07-27 17:21:00|70.64|68.84|70.72|68.92|70.72|68.92|70.56|68.76|0
1627406470000|2021-07-27 17:21:10|70.77|68.97|70.72|68.92|70.89|69.09|70.72|68.92|0
1627406480000|2021-07-27 17:21:20|70.68|68.88|70.72|68.92|70.72|68.92|70.68|68.88|0
1627406490000|2021-07-27 17:21:30|70.81|69.01|70.81|69.01|70.81|69.01|70.72|68.92|0
1627406500000|2021-07-27 17:21:40|70.89|69.09|70.89|69.09|70.89|69.09|70.89|69.09|0
1627406510000|2021-07-27 17:21:50|70.97|69.17|71.22|69.42|71.22|69.42|70.97|69.17|0
1627406520000|2021-07-27 17:22:00|71.14|69.34|71.14|69.34|71.14|69.34|71.14|69.34|0
1627406530000|2021-07-27 17:22:10|71.22|69.42|71.22|69.42|71.22|69.42|71.14|69.34|0
1627406540000|2021-07-27 17:22:20|71.31|69.51|71.14|69.34|71.31|69.51|71.14|69.34|0
1627406550000|2021-07-27 17:22:30|71.22|69.42|71.22|69.42|71.22|69.42|71.22|69.42|0
1627406560000|2021-07-27 17:22:40|71.31|69.51|70.97|69.17|71.31|69.51|70.97|69.17|0
1627406570000|2021-07-27 17:22:50|70.89|69.09|70.76|68.96|70.89|69.09|70.76|68.96|0
1627406580000|2021-07-27 17:23:00|70.64|68.84|70.8|69|70.97|69.17|70.64|68.84|0
1627406590000|2021-07-27 17:23:10|70.97|69.17|71.02|69.22|71.02|69.22|70.89|69.09|0
1627406600000|2021-07-27 17:23:20|71.14|69.34|71.14|69.34|71.14|69.34|71.06|69.26|0
1627406610000|2021-07-27 17:23:30|71.06|69.26|71.14|69.34|71.14|69.34|71.06|69.26|0
1627406620000|2021-07-27 17:23:40|71.22|69.42|71.31|69.51|71.31|69.51|71.22|69.42|0
1627406630000|2021-07-27 17:23:50|71.22|69.42|71.31|69.51|71.31|69.51|71.06|69.26|0
1627406640000|2021-07-27 17:24:00|71.39|69.59|71.48|69.68|71.48|69.68|71.39|69.59|0
1627406650000|2021-07-27 17:24:10|71.39|69.59|71.39|69.59|71.39|69.59|71.31|69.51|0
1627406660000|2021-07-27 17:24:20|71.31|69.51|71.39|69.59|71.39|69.59|71.31|69.51|0
1627406670000|2021-07-27 17:24:30|71.31|69.51|71.22|69.42|71.31|69.51|71.22|69.42|0
1627406680000|2021-07-27 17:24:40|71.31|69.51|71.39|69.59|71.39|69.59|71.31|69.51|0
1627406690000|2021-07-27 17:24:50|71.31|69.51|71.31|69.51|71.35|69.55|71.31|69.51|0
1627406700000|2021-07-27 17:25:00|71.39|69.59|71.39|69.59|71.39|69.59|71.39|69.59|0
1627406710000|2021-07-27 17:25:10|71.31|69.51|71.14|69.34|71.31|69.51|71.14|69.34|0
1627406720000|2021-07-27 17:25:20|71.22|69.42|71.47|69.67|71.56|69.76|71.22|69.42|0
1627406730000|2021-07-27 17:25:30|71.56|69.76|71.56|69.76|71.64|69.84|71.56|69.76|0
1627406740000|2021-07-27 17:25:40|71.64|69.84|71.47|69.67|71.64|69.84|71.47|69.67|0
1627406750000|2021-07-27 17:25:50|71.56|69.76|71.56|69.76|71.64|69.84|71.56|69.76|0
1627406760000|2021-07-27 17:26:00|71.47|69.67|71.47|69.67|71.56|69.76|71.47|69.67|0
1627406770000|2021-07-27 17:26:10|71.56|69.76|71.73|69.93|71.73|69.93|71.56|69.76|0
1627406780000|2021-07-27 17:26:20|71.69|69.89|71.56|69.76|71.69|69.89|71.47|69.67|0
1627406790000|2021-07-27 17:26:30|71.64|69.84|71.64|69.84|71.64|69.84|71.64|69.84|0
1627406800000|2021-07-27 17:26:40|71.56|69.76|71.64|69.84|71.73|69.93|71.56|69.76|0
1627406810000|2021-07-27 17:26:50|71.73|69.93|71.73|69.93|71.73|69.93|71.73|69.93|0
1627406830000|2021-07-27 17:27:10|71.64|69.84|71.64|69.84|71.64|69.84|71.56|69.76|0
1627406840000|2021-07-27 17:27:20|71.73|69.93|71.73|69.93|71.73|69.93|71.73|69.93|0
1627406850000|2021-07-27 17:27:30|71.89|70.09|71.89|70.09|71.89|70.09|71.89|70.09|0
1627406860000|2021-07-27 17:27:40|71.81|70.01|71.81|70.01|71.81|70.01|71.81|70.01|0
1627406870000|2021-07-27 17:27:50|71.73|69.93|71.56|69.76|71.73|69.93|71.56|69.76|0
1627406880000|2021-07-27 17:28:00|71.64|69.84|71.56|69.76|71.64|69.84|71.56|69.76|0
1627406890000|2021-07-27 17:28:10|71.64|69.84|71.72|69.92|71.81|70.01|71.64|69.84|0
1627406900000|2021-07-27 17:28:20|71.68|69.88|71.64|69.84|71.72|69.92|71.64|69.84|0
1627406910000|2021-07-27 17:28:30|71.56|69.76|71.14|69.34|71.56|69.76|71.14|69.34|0
1627406920000|2021-07-27 17:28:40|71.22|69.42|71.47|69.67|71.47|69.67|71.22|69.42|0
1627406930000|2021-07-27 17:28:50|71.64|69.84|71.39|69.59|71.64|69.84|71.39|69.59|0
1627406940000|2021-07-27 17:29:00|71.3|69.5|71.3|69.5|71.3|69.5|71.22|69.42|0
1627406950000|2021-07-27 17:29:10|71.22|69.42|71.14|69.34|71.39|69.59|71.14|69.34|0
1627406960000|2021-07-27 17:29:20|71.05|69.25|71.05|69.25|71.05|69.25|70.97|69.17|0
1627406970000|2021-07-27 17:29:30|70.97|69.17|71.05|69.25|71.05|69.25|70.97|69.17|0
1627406980000|2021-07-27 17:29:40|71.22|69.42|71.05|69.25|71.22|69.42|71.05|69.25|0
1627406990000|2021-07-27 17:29:50|70.97|69.17|70.97|69.17|70.97|69.17|70.88|69.08|0
1627407000000|2021-07-27 17:30:00|70.88|69.08|71.13|69.33|71.13|69.33|70.88|69.08|0
1627407010000|2021-07-27 17:30:10|71.3|69.5|71.22|69.42|71.39|69.59|71.22|69.42|0
1627407020000|2021-07-27 17:30:20|70.97|69.17|70.8|69|70.97|69.17|70.8|69|0
1627407030000|2021-07-27 17:30:30|69.47|67.67|70.5|68.7|70.5|68.7|69.39|67.59|0
1627407040000|2021-07-27 17:30:40|71.18|69.38|71.18|69.38|71.18|69.38|71.18|69.38|0
1627407050000|2021-07-27 17:30:50|71.1|69.3|71.18|69.38|71.27|69.47|71.1|69.3|0
1627407060000|2021-07-27 17:31:00|71.14|69.34|71.43|69.63|71.43|69.63|71.14|69.34|0
1627407070000|2021-07-27 17:31:10|71.52|69.72|71.6|69.8|71.6|69.8|71.52|69.72|0
1627407080000|2021-07-27 17:31:20|71.69|69.89|71.52|69.72|71.69|69.89|71.52|69.72|0
1627407090000|2021-07-27 17:31:30|71.56|69.76|71.77|69.97|71.77|69.97|71.56|69.76|0
1627407100000|2021-07-27 17:31:40|71.85|70.05|71.85|70.05|71.85|70.05|71.77|69.97|0
1627407110000|2021-07-27 17:31:50|71.69|69.89|71.6|69.8|71.69|69.89|71.6|69.8|0
1627407120000|2021-07-27 17:32:00|71.73|69.93|71.69|69.89|71.77|69.97|71.69|69.89|0
1627407130000|2021-07-27 17:32:10|71.6|69.8|71.6|69.8|71.77|69.97|71.6|69.8|0
1627407140000|2021-07-27 17:32:20|71.69|69.89|71.69|69.89|71.69|69.89|71.52|69.72|0
1627407150000|2021-07-27 17:32:30|71.77|69.97|71.85|70.05|71.85|70.05|71.77|69.97|0
1627407160000|2021-07-27 17:32:40|71.94|70.14|71.85|70.05|71.94|70.14|71.85|70.05|0
1627407170000|2021-07-27 17:32:50|71.9|70.1|71.85|70.05|71.9|70.1|71.85|70.05|0
1627407180000|2021-07-27 17:33:00|71.94|70.14|71.94|70.14|72.02|70.22|71.94|70.14|0
1627407190000|2021-07-27 17:33:10|72.02|70.22|72.02|70.22|72.02|70.22|72.02|70.22|0
1627407200000|2021-07-27 17:33:20|71.94|70.14|72.11|70.31|72.11|70.31|71.94|70.14|0
1627407210000|2021-07-27 17:33:30|72.15|70.35|72.02|70.22|72.15|70.35|72.02|70.22|0
1627407220000|2021-07-27 17:33:40|72.11|70.31|72.11|70.31|72.19|70.39|72.11|70.31|0
1627407230000|2021-07-27 17:33:50|72.02|70.22|72.56|70.76|72.56|70.76|71.85|70.05|0
1627407240000|2021-07-27 17:34:00|72.65|70.85|72.12|70.32|73.08|71.28|72.12|70.32|0
1627407250000|2021-07-27 17:34:10|72.03|70.23|72.03|70.23|72.12|70.32|72.03|70.23|0
1627407260000|2021-07-27 17:34:20|71.95|70.15|72.03|70.23|72.03|70.23|71.95|70.15|0
1627407270000|2021-07-27 17:34:30|72.2|70.4|72.03|70.23|72.28|70.48|72.03|70.23|0
1627407280000|2021-07-27 17:34:40|71.95|70.15|71.95|70.15|71.95|70.15|71.78|69.98|0
1627407290000|2021-07-27 17:34:50|71.86|70.06|72.03|70.23|72.03|70.23|71.86|70.06|0
1627407300000|2021-07-27 17:35:00|72.12|70.32|72.12|70.32|72.12|70.32|72.03|70.23|0
1627407310000|2021-07-27 17:35:10|71.86|70.06|71.78|69.98|71.86|70.06|71.78|69.98|0
1627407320000|2021-07-27 17:35:20|71.7|69.9|71.7|69.9|71.78|69.98|71.7|69.9|0
1627407330000|2021-07-27 17:35:30|71.78|69.98|71.69|69.89|71.78|69.98|71.61|69.81|0
1627407340000|2021-07-27 17:35:40|71.61|69.81|71.53|69.73|71.69|69.89|71.53|69.73|0
1627407350000|2021-07-27 17:35:50|71.61|69.81|71.36|69.56|71.61|69.81|71.28|69.48|0
1627407360000|2021-07-27 17:36:00|71.44|69.64|71.44|69.64|71.53|69.73|71.44|69.64|0
1627407370000|2021-07-27 17:36:10|71.36|69.56|71.44|69.64|71.44|69.64|71.36|69.56|0
1627407380000|2021-07-27 17:36:20|71.61|69.81|71.53|69.73|71.61|69.81|71.53|69.73|0
1627407390000|2021-07-27 17:36:30|71.36|69.56|71.36|69.56|71.36|69.56|71.19|69.39|0
1627407410000|2021-07-27 17:36:50|71.44|69.64|71.32|69.52|71.44|69.64|71.32|69.52|0
1627407420000|2021-07-27 17:37:00|71.36|69.56|71.24|69.44|71.36|69.56|71.24|69.44|0
1627407430000|2021-07-27 17:37:10|71.11|69.31|71.03|69.23|71.11|69.31|71.03|69.23|0
1627407440000|2021-07-27 17:37:20|70.94|69.14|71.03|69.23|71.03|69.23|70.94|69.14|0
1627407450000|2021-07-27 17:37:30|70.94|69.14|70.78|68.98|70.94|69.14|70.78|68.98|0
1627407460000|2021-07-27 17:37:40|70.94|69.14|70.94|69.14|70.94|69.14|70.86|69.06|0
1627407470000|2021-07-27 17:37:50|70.86|69.06|70.86|69.06|70.94|69.14|70.86|69.06|0
1627407480000|2021-07-27 17:38:00|70.94|69.14|70.78|68.98|70.94|69.14|70.78|68.98|0
1627407490000|2021-07-27 17:38:10|70.82|69.02|70.78|68.98|70.82|69.02|70.69|68.89|0
1627407500000|2021-07-27 17:38:20|70.69|68.89|70.61|68.81|70.69|68.89|70.61|68.81|0
1627407510000|2021-07-27 17:38:30|70.53|68.73|70.61|68.81|70.61|68.81|70.53|68.73|0
1627407520000|2021-07-27 17:38:40|70.69|68.89|70.69|68.89|70.77|68.97|70.69|68.89|0
1627407530000|2021-07-27 17:38:50|70.77|68.97|70.61|68.81|70.77|68.97|70.61|68.81|0
1627407540000|2021-07-27 17:39:00|70.69|68.89|70.77|68.97|70.77|68.97|70.69|68.89|0
1627407550000|2021-07-27 17:39:10|70.69|68.89|70.53|68.73|70.69|68.89|70.53|68.73|0
1627407560000|2021-07-27 17:39:20|70.44|68.64|70.53|68.73|70.53|68.73|70.44|68.64|0
1627407570000|2021-07-27 17:39:30|70.61|68.81|70.57|68.77|70.61|68.81|70.44|68.64|0
1627407580000|2021-07-27 17:39:40|70.53|68.73|70.44|68.64|70.53|68.73|70.44|68.64|0
1627407590000|2021-07-27 17:39:50|70.36|68.56|70.36|68.56|70.36|68.56|70.36|68.56|0
1627407600000|2021-07-27 17:40:00|70.44|68.64|70.44|68.64|70.44|68.64|70.36|68.56|0
1627407610000|2021-07-27 17:40:10|70.53|68.73|70.53|68.73|70.53|68.73|70.44|68.64|0
1627407620000|2021-07-27 17:40:20|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1627407630000|2021-07-27 17:40:30|70.61|68.81|70.69|68.89|70.69|68.89|70.61|68.81|0
1627407640000|2021-07-27 17:40:40|70.77|68.97|70.94|69.14|70.94|69.14|70.77|68.97|0
1627407650000|2021-07-27 17:40:50|71.19|69.39|71.02|69.22|71.19|69.39|71.02|69.22|0
1627407660000|2021-07-27 17:41:00|70.94|69.14|71.02|69.22|71.02|69.22|70.86|69.06|0
1627407670000|2021-07-27 17:41:10|70.94|69.14|71.02|69.22|71.02|69.22|70.94|69.14|0
1627407680000|2021-07-27 17:41:20|70.94|69.14|71.02|69.22|71.02|69.22|70.94|69.14|0
1627407690000|2021-07-27 17:41:30|71.11|69.31|71.07|69.27|71.11|69.31|71.02|69.22|0
1627407700000|2021-07-27 17:41:40|71.11|69.31|70.94|69.14|71.11|69.31|70.94|69.14|0
1627407710000|2021-07-27 17:41:50|71.02|69.22|70.86|69.06|71.02|69.22|70.86|69.06|0
1627407720000|2021-07-27 17:42:00|70.77|68.97|71.02|69.22|71.02|69.22|70.77|68.97|0
1627407730000|2021-07-27 17:42:10|71.06|69.26|71.1|69.3|71.1|69.3|71.06|69.26|0
1627407740000|2021-07-27 17:42:20|71.02|69.22|71.02|69.22|71.1|69.3|71.02|69.22|0
1627407750000|2021-07-27 17:42:30|71.1|69.3|71.06|69.26|71.1|69.3|71.06|69.26|0
1627407760000|2021-07-27 17:42:40|71.02|69.22|71.02|69.22|71.02|69.22|71.02|69.22|0
1627407770000|2021-07-27 17:42:50|71.06|69.26|71.1|69.3|71.1|69.3|71.02|69.22|0
1627407780000|2021-07-27 17:43:00|70.94|69.14|71.02|69.22|71.02|69.22|70.94|69.14|0
1627407790000|2021-07-27 17:43:10|71.1|69.3|71.06|69.26|71.19|69.39|71.06|69.26|0
1627407800000|2021-07-27 17:43:20|71.1|69.3|71.02|69.22|71.1|69.3|71.02|69.22|0
1627407810000|2021-07-27 17:43:30|71.1|69.3|71.02|69.22|71.1|69.3|71.02|69.22|0
1627407820000|2021-07-27 17:43:40|70.94|69.14|70.94|69.14|70.94|69.14|70.94|69.14|0
1627407830000|2021-07-27 17:43:50|70.85|69.05|70.77|68.97|70.85|69.05|70.77|68.97|0
1627407840000|2021-07-27 17:44:00|70.85|69.05|71.02|69.22|71.02|69.22|70.85|69.05|0
1627407850000|2021-07-27 17:44:10|71.1|69.3|70.85|69.05|71.1|69.3|70.85|69.05|0
1627407860000|2021-07-27 17:44:20|70.77|68.97|70.69|68.89|70.85|69.05|70.69|68.89|0
1627407870000|2021-07-27 17:44:30|70.6|68.8|70.69|68.89|70.69|68.89|70.6|68.8|0
1627407880000|2021-07-27 17:44:40|70.81|69.01|70.77|68.97|70.81|69.01|70.77|68.97|0
1627407890000|2021-07-27 17:44:50|70.85|69.05|70.69|68.89|70.85|69.05|70.69|68.89|0
1627407900000|2021-07-27 17:45:00|70.6|68.8|70.65|68.85|70.65|68.85|70.52|68.72|0
1627407910000|2021-07-27 17:45:10|70.6|68.8|70.85|69.05|70.85|69.05|70.6|68.8|0
1627407920000|2021-07-27 17:45:20|70.77|68.97|70.6|68.8|70.77|68.97|70.6|68.8|0
1627407930000|2021-07-27 17:45:30|70.69|68.89|70.69|68.89|70.77|68.97|70.69|68.89|0
1627407940000|2021-07-27 17:45:40|70.77|68.97|70.6|68.8|70.85|69.05|70.6|68.8|0
1627407950000|2021-07-27 17:45:50|70.69|68.89|70.85|69.05|70.85|69.05|70.69|68.89|0
1627407960000|2021-07-27 17:46:00|70.77|68.97|70.85|69.05|70.85|69.05|70.77|68.97|0
1627407980000|2021-07-27 17:46:20|70.77|68.97|71.06|69.26|71.06|69.26|70.77|68.97|0
1627407990000|2021-07-27 17:46:30|71.02|69.22|70.77|68.97|71.02|69.22|70.77|68.97|0
1627408000000|2021-07-27 17:46:40|70.69|68.89|70.6|68.8|70.69|68.89|70.6|68.8|0
1627408010000|2021-07-27 17:46:50|70.52|68.72|70.44|68.64|70.52|68.72|70.44|68.64|0
1627408020000|2021-07-27 17:47:00|70.52|68.72|70.52|68.72|70.52|68.72|70.52|68.72|0
1627408030000|2021-07-27 17:47:10|70.27|68.47|70.27|68.47|70.35|68.55|70.19|68.39|0
1627408040000|2021-07-27 17:47:20|70.19|68.39|70.11|68.31|70.19|68.39|70.07|68.27|0
1627408050000|2021-07-27 17:47:30|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1627408060000|2021-07-27 17:47:40|70.02|68.22|70.11|68.31|70.11|68.31|70.02|68.22|0
1627408070000|2021-07-27 17:47:50|70.02|68.22|70.11|68.31|70.19|68.39|70.02|68.22|0
1627408080000|2021-07-27 17:48:00|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1627408090000|2021-07-27 17:48:10|70.15|68.35|70.07|68.27|70.15|68.35|70.02|68.22|0
1627408100000|2021-07-27 17:48:20|70.19|68.39|70.11|68.31|70.19|68.39|70.11|68.31|0
1627408110000|2021-07-27 17:48:30|69.94|68.14|70.02|68.22|70.02|68.22|69.94|68.14|0
1627408120000|2021-07-27 17:48:40|69.94|68.14|69.94|68.14|70.02|68.22|69.94|68.14|0
1627408130000|2021-07-27 17:48:50|69.98|68.18|69.86|68.06|69.98|68.18|69.86|68.06|0
1627408140000|2021-07-27 17:49:00|69.78|67.98|69.86|68.06|69.86|68.06|69.78|67.98|0
1627408150000|2021-07-27 17:49:10|69.94|68.14|69.86|68.06|70.02|68.22|69.86|68.06|0
1627408160000|2021-07-27 17:49:20|69.94|68.14|69.94|68.14|70.02|68.22|69.94|68.14|0
1627408170000|2021-07-27 17:49:30|69.86|68.06|69.94|68.14|69.94|68.14|69.86|68.06|0
1627408180000|2021-07-27 17:49:40|69.86|68.06|69.86|68.06|69.86|68.06|69.78|67.98|0
1627408190000|2021-07-27 17:49:50|69.94|68.14|69.86|68.06|69.94|68.14|69.86|68.06|0
1627408200000|2021-07-27 17:50:00|70.02|68.22|70.1|68.3|70.19|68.39|70.02|68.22|0
1627408210000|2021-07-27 17:50:10|70.19|68.39|69.67|67.87|70.19|68.39|69.59|67.79|0
1627408220000|2021-07-27 17:50:20|69.76|67.96|69.67|67.87|69.76|67.96|69.67|67.87|0
1627408230000|2021-07-27 17:50:30|69.76|67.96|69.67|67.87|69.76|67.96|69.67|67.87|0
1627408240000|2021-07-27 17:50:40|69.59|67.79|69.67|67.87|69.67|67.87|69.59|67.79|0
1627408250000|2021-07-27 17:50:50|69.75|67.95|70|68.2|70|68.2|69.75|67.95|0
1627408260000|2021-07-27 17:51:00|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1627408270000|2021-07-27 17:51:10|69.84|68.04|69.67|67.87|69.84|68.04|69.67|67.87|0
1627408280000|2021-07-27 17:51:20|69.75|67.95|69.84|68.04|69.84|68.04|69.75|67.95|0
1627408290000|2021-07-27 17:51:30|69.75|67.95|69.92|68.12|69.92|68.12|69.75|67.95|0
1627408300000|2021-07-27 17:51:40|69.84|68.04|69.84|68.04|69.84|68.04|69.84|68.04|0
1627408310000|2021-07-27 17:51:50|69.92|68.12|69.92|68.12|69.92|68.12|69.84|68.04|0
1627408320000|2021-07-27 17:52:00|70|68.2|70|68.2|70|68.2|69.92|68.12|0
1627408330000|2021-07-27 17:52:10|69.92|68.12|70.08|68.28|70.17|68.37|69.92|68.12|0
1627408340000|2021-07-27 17:52:20|70|68.2|70.08|68.28|70.08|68.28|70|68.2|0
1627408350000|2021-07-27 17:52:30|70.13|68.33|70.13|68.33|70.13|68.33|70.13|68.33|0
1627408360000|2021-07-27 17:52:40|70.08|68.28|70|68.2|70.08|68.28|69.92|68.12|0
1627408370000|2021-07-27 17:52:50|69.92|68.12|69.92|68.12|69.92|68.12|69.84|68.04|0
1627408380000|2021-07-27 17:53:00|69.84|68.04|69.84|68.04|69.84|68.04|69.75|67.95|0
1627408390000|2021-07-27 17:53:10|69.88|68.08|69.92|68.12|70|68.2|69.88|68.08|0
1627408400000|2021-07-27 17:53:20|70|68.2|70.08|68.28|70.08|68.28|70|68.2|0
1627408410000|2021-07-27 17:53:30|70.17|68.37|70.08|68.28|70.17|68.37|70.08|68.28|0
1627408420000|2021-07-27 17:53:40|70|68.2|69.84|68.04|70|68.2|69.84|68.04|0
1627408430000|2021-07-27 17:53:50|69.92|68.12|69.75|67.95|69.92|68.12|69.75|67.95|0
1627408440000|2021-07-27 17:54:00|69.84|68.04|69.92|68.12|69.92|68.12|69.84|68.04|0
1627408450000|2021-07-27 17:54:10|70|68.2|70|68.2|70|68.2|69.92|68.12|0
1627408460000|2021-07-27 17:54:20|70.08|68.28|70.17|68.37|70.17|68.37|70.08|68.28|0
1627408470000|2021-07-27 17:54:30|70.08|68.28|70.17|68.37|70.17|68.37|70.08|68.28|0
1627408480000|2021-07-27 17:54:40|70.08|68.28|70.25|68.45|70.25|68.45|70.08|68.28|0
1627408490000|2021-07-27 17:54:50|70.17|68.37|70.17|68.37|70.17|68.37|70.17|68.37|0
1627408500000|2021-07-27 17:55:00|70.21|68.41|70.08|68.28|70.21|68.41|70|68.2|0
1627408510000|2021-07-27 17:55:10|70.16|68.36|70.25|68.45|70.25|68.45|70.16|68.36|0
1627408520000|2021-07-27 17:55:20|70.16|68.36|70.08|68.28|70.16|68.36|70.08|68.28|0
1627408530000|2021-07-27 17:55:30|70.16|68.36|70.08|68.28|70.25|68.45|70.08|68.28|0
1627408540000|2021-07-27 17:55:40|70|68.2|69.92|68.12|70|68.2|69.92|68.12|0
1627408550000|2021-07-27 17:55:50|70|68.2|70.16|68.36|70.16|68.36|70|68.2|0
1627408560000|2021-07-27 17:56:00|70.25|68.45|70.25|68.45|70.33|68.53|70.16|68.36|0
1627408570000|2021-07-27 17:56:10|70.33|68.53|70.41|68.61|70.41|68.61|70.33|68.53|0
1627408580000|2021-07-27 17:56:20|70.33|68.53|70.33|68.53|70.41|68.61|70.33|68.53|0
1627408590000|2021-07-27 17:56:30|70.29|68.49|70.29|68.49|70.29|68.49|70.29|68.49|0
1627408600000|2021-07-27 17:56:40|70.33|68.53|70.66|68.86|70.66|68.86|70.33|68.53|0
1627408610000|2021-07-27 17:56:50|70.58|68.78|70.66|68.86|70.66|68.86|70.58|68.78|0
1627408620000|2021-07-27 17:57:00|70.41|68.61|70.25|68.45|70.5|68.7|70.25|68.45|0
1627408630000|2021-07-27 17:57:10|70.16|68.36|70.25|68.45|70.25|68.45|70.16|68.36|0
1627408640000|2021-07-27 17:57:20|70.41|68.61|70.41|68.61|70.5|68.7|70.41|68.61|0
1627408650000|2021-07-27 17:57:30|70.5|68.7|70.58|68.78|70.58|68.78|70.5|68.7|0
1627408660000|2021-07-27 17:57:40|70.5|68.7|70.49|68.69|70.58|68.78|70.49|68.69|0
1627408670000|2021-07-27 17:57:50|70.58|68.78|70.49|68.69|70.58|68.78|70.49|68.69|0
1627408680000|2021-07-27 17:58:00|70.58|68.78|70.83|69.03|70.83|69.03|70.58|68.78|0
1627408690000|2021-07-27 17:58:10|70.74|68.94|70.83|69.03|70.83|69.03|70.74|68.94|0
1627408700000|2021-07-27 17:58:20|70.74|68.94|70.83|69.03|70.83|69.03|70.74|68.94|0
1627408710000|2021-07-27 17:58:30|70.91|69.11|70.99|69.19|70.99|69.19|70.91|69.11|0
1627408720000|2021-07-27 17:58:40|70.91|69.11|71.08|69.28|71.08|69.28|70.91|69.11|0
1627408730000|2021-07-27 17:58:50|71.16|69.36|71.08|69.28|71.16|69.36|71.08|69.28|0
1627408740000|2021-07-27 17:59:00|71.16|69.36|71.08|69.28|71.16|69.36|71.08|69.28|0
1627408750000|2021-07-27 17:59:10|71.16|69.36|71.08|69.28|71.16|69.36|71.08|69.28|0
1627408760000|2021-07-27 17:59:20|70.99|69.19|71.08|69.28|71.16|69.36|70.99|69.19|0
1627408770000|2021-07-27 17:59:30|70.99|69.19|71.16|69.36|71.16|69.36|70.99|69.19|0
1627408780000|2021-07-27 17:59:40|71.08|69.28|71.08|69.28|71.16|69.36|71.08|69.28|0
1627408790000|2021-07-27 17:59:50|71.16|69.36|71.24|69.44|71.24|69.44|71.16|69.36|0
1627408800000|2021-07-27 18:00:00|71.16|69.36|71.24|69.44|71.24|69.44|71.16|69.36|0
1627408810000|2021-07-27 18:00:10|71.33|69.53|71.16|69.36|71.33|69.53|71.16|69.36|0
1627408820000|2021-07-27 18:00:20|71.08|69.28|71.16|69.36|71.16|69.36|71.08|69.28|0
1627408830000|2021-07-27 18:00:30|71.08|69.28|71.08|69.28|71.08|69.28|71.08|69.28|0
1627408840000|2021-07-27 18:00:40|71.16|69.36|71.08|69.28|71.16|69.36|70.99|69.19|0
1627408850000|2021-07-27 18:00:50|70.99|69.19|70.91|69.11|70.99|69.19|70.91|69.11|0
1627408860000|2021-07-27 18:01:00|71.08|69.28|71.16|69.36|71.24|69.44|71.08|69.28|0
1627408870000|2021-07-27 18:01:10|71.24|69.44|71.08|69.28|71.24|69.44|71.08|69.28|0
1627408880000|2021-07-27 18:01:20|70.99|69.19|70.58|68.78|70.99|69.19|70.58|68.78|0
1627408900000|2021-07-27 18:01:40|70.49|68.69|70.58|68.78|70.58|68.78|70.41|68.61|0
1627408910000|2021-07-27 18:01:50|70.49|68.69|70.33|68.53|70.49|68.69|70.33|68.53|0
1627408920000|2021-07-27 18:02:00|70.24|68.44|69.91|68.11|70.24|68.44|69.91|68.11|0
1627408930000|2021-07-27 18:02:10|69.99|68.19|70.16|68.36|70.16|68.36|69.99|68.19|0
1627408940000|2021-07-27 18:02:20|70.08|68.28|70.24|68.44|70.24|68.44|70.08|68.28|0
1627408950000|2021-07-27 18:02:30|70.16|68.36|70.33|68.53|70.33|68.53|70.16|68.36|0
1627408960000|2021-07-27 18:02:40|70.41|68.61|70.41|68.61|70.41|68.61|70.41|68.61|0
1627408970000|2021-07-27 18:02:50|70.49|68.69|70.57|68.77|70.57|68.77|70.49|68.69|0
1627408980000|2021-07-27 18:03:00|70.41|68.61|70.66|68.86|70.66|68.86|70.41|68.61|0
1627408990000|2021-07-27 18:03:10|70.74|68.94|70.74|68.94|70.74|68.94|70.66|68.86|0
1627409000000|2021-07-27 18:03:20|70.66|68.86|70.49|68.69|70.66|68.86|70.49|68.69|0
1627409010000|2021-07-27 18:03:30|70.41|68.61|70.57|68.77|70.57|68.77|70.41|68.61|0
1627409020000|2021-07-27 18:03:40|70.66|68.86|70.74|68.94|70.82|69.02|70.66|68.86|0
1627409030000|2021-07-27 18:03:50|70.66|68.86|70.91|69.11|70.91|69.11|70.66|68.86|0
1627409040000|2021-07-27 18:04:00|70.82|69.02|70.41|68.61|70.82|69.02|70.32|68.52|0
1627409050000|2021-07-27 18:04:10|70.32|68.52|70.41|68.61|70.41|68.61|70.32|68.52|0
1627409060000|2021-07-27 18:04:20|70.32|68.52|70.24|68.44|70.32|68.52|70.24|68.44|0
1627409070000|2021-07-27 18:04:30|70.32|68.52|70.41|68.61|70.41|68.61|70.32|68.52|0
1627409080000|2021-07-27 18:04:40|70.32|68.52|70.24|68.44|70.32|68.52|70.24|68.44|0
1627409090000|2021-07-27 18:04:50|70.32|68.52|70.24|68.44|70.32|68.52|70.24|68.44|0
1627409100000|2021-07-27 18:05:00|70.16|68.36|70.32|68.52|70.32|68.52|70.16|68.36|0
1627409110000|2021-07-27 18:05:10|70.24|68.44|70.16|68.36|70.24|68.44|70.16|68.36|0
1627409120000|2021-07-27 18:05:20|70.24|68.44|70.16|68.36|70.32|68.52|70.16|68.36|0
1627409130000|2021-07-27 18:05:30|70.07|68.27|70.24|68.44|70.24|68.44|70.07|68.27|0
1627409140000|2021-07-27 18:05:40|70.16|68.36|70.24|68.44|70.24|68.44|70.16|68.36|0
1627409150000|2021-07-27 18:05:50|70.32|68.52|70.32|68.52|70.32|68.52|70.32|68.52|0
1627409160000|2021-07-27 18:06:00|70.49|68.69|70.49|68.69|70.49|68.69|70.32|68.52|0
1627409170000|2021-07-27 18:06:10|70.41|68.61|70.62|68.82|70.66|68.86|70.41|68.61|0
1627409180000|2021-07-27 18:06:20|70.57|68.77|70.41|68.61|70.57|68.77|70.41|68.61|0
1627409190000|2021-07-27 18:06:30|70.49|68.69|70.41|68.61|70.49|68.69|70.41|68.61|0
1627409200000|2021-07-27 18:06:40|70.49|68.69|70.41|68.61|70.49|68.69|70.41|68.61|0
1627409210000|2021-07-27 18:06:50|70.32|68.52|70.24|68.44|70.32|68.52|70.24|68.44|0
1627409220000|2021-07-27 18:07:00|70.16|68.36|69.99|68.19|70.16|68.36|69.99|68.19|0
1627409240000|2021-07-27 18:07:20|70.07|68.27|69.99|68.19|70.07|68.27|69.99|68.19|0
1627409250000|2021-07-27 18:07:30|69.91|68.11|70.07|68.27|70.07|68.27|69.91|68.11|0
1627409260000|2021-07-27 18:07:40|70.16|68.36|70.24|68.44|70.32|68.52|70.16|68.36|0
1627409270000|2021-07-27 18:07:50|70.16|68.36|70.16|68.36|70.16|68.36|70.16|68.36|0
1627409280000|2021-07-27 18:08:00|70.28|68.48|70.07|68.27|70.28|68.48|70.07|68.27|0
1627409290000|2021-07-27 18:08:10|69.99|68.19|69.99|68.19|70.16|68.36|69.99|68.19|0
1627409300000|2021-07-27 18:08:20|70.16|68.36|69.91|68.11|70.16|68.36|69.91|68.11|0
1627409310000|2021-07-27 18:08:30|69.99|68.19|69.99|68.19|69.99|68.19|69.99|68.19|0
1627409320000|2021-07-27 18:08:40|69.91|68.11|69.82|68.02|69.99|68.19|69.82|68.02|0
1627409330000|2021-07-27 18:08:50|69.91|68.11|69.91|68.11|69.99|68.19|69.91|68.11|0
1627409340000|2021-07-27 18:09:00|69.99|68.19|69.91|68.11|69.99|68.19|69.91|68.11|0
1627409350000|2021-07-27 18:09:10|69.87|68.07|69.82|68.02|69.87|68.07|69.82|68.02|0
1627409360000|2021-07-27 18:09:20|69.74|67.94|69.66|67.86|69.74|67.94|69.66|67.86|0
1627409370000|2021-07-27 18:09:30|69.74|67.94|69.66|67.86|69.74|67.94|69.66|67.86|0
1627409380000|2021-07-27 18:09:40|69.62|67.82|69.58|67.78|69.66|67.86|69.58|67.78|0
1627409390000|2021-07-27 18:09:50|69.49|67.69|69.58|67.78|69.58|67.78|69.49|67.69|0
1627409400000|2021-07-27 18:10:00|69.49|67.69|69.41|67.61|69.49|67.69|69.41|67.61|0
1627409410000|2021-07-27 18:10:10|69.49|67.69|69.66|67.86|69.66|67.86|69.49|67.69|0
1627409420000|2021-07-27 18:10:20|69.58|67.78|69.66|67.86|69.66|67.86|69.49|67.69|0
1627409430000|2021-07-27 18:10:30|69.58|67.78|69.58|67.78|69.66|67.86|69.58|67.78|0
1627409440000|2021-07-27 18:10:40|69.66|67.86|69.58|67.78|69.66|67.86|69.58|67.78|0
1627409450000|2021-07-27 18:10:50|69.49|67.69|69.25|67.45|69.49|67.69|69.25|67.45|0
1627409460000|2021-07-27 18:11:00|69.41|67.61|69.33|67.53|69.41|67.61|69.33|67.53|0
1627409470000|2021-07-27 18:11:10|69.41|67.61|69.57|67.77|69.57|67.77|69.41|67.61|0
1627409480000|2021-07-27 18:11:20|69.49|67.69|69.57|67.77|69.57|67.77|69.49|67.69|0
1627409490000|2021-07-27 18:11:30|69.66|67.86|69.57|67.77|69.66|67.86|69.57|67.77|0
1627409510000|2021-07-27 18:11:50|69.33|67.53|69.25|67.45|69.33|67.53|69.25|67.45|0
1627409520000|2021-07-27 18:12:00|69.41|67.61|69.41|67.61|69.41|67.61|69.41|67.61|0
1627409530000|2021-07-27 18:12:10|69.33|67.53|69.25|67.45|69.33|67.53|69.25|67.45|0
1627409540000|2021-07-27 18:12:20|69.16|67.36|69|67.2|69.16|67.36|69|67.2|0
1627409550000|2021-07-27 18:12:30|69.04|67.24|69|67.2|69.08|67.28|69|67.2|0
1627409570000|2021-07-27 18:12:50|69.08|67.28|69.08|67.28|69.08|67.28|69.08|67.28|0
1627409590000|2021-07-27 18:13:10|69|67.2|69|67.2|69|67.2|68.92|67.12|0
1627409610000|2021-07-27 18:13:30|68.92|67.12|68.96|67.16|68.96|67.16|68.92|67.12|0
1627409620000|2021-07-27 18:13:40|69|67.2|68.75|66.95|69|67.2|68.75|66.95|0
1627409640000|2021-07-27 18:14:00|68.84|67.04|68.75|66.95|68.84|67.04|68.67|66.87|0
1627409650000|2021-07-27 18:14:10|68.67|66.87|68.67|66.87|68.67|66.87|68.67|66.87|0
1627409670000|2021-07-27 18:14:30|68.63|66.83|68.59|66.79|68.63|66.83|68.59|66.79|0
1627409690000|2021-07-27 18:14:50|68.51|66.71|68.51|66.71|68.51|66.71|68.51|66.71|0
1627409700000|2021-07-27 18:15:00|68.43|66.63|68.18|66.38|68.43|66.63|68.18|66.38|0
1627409710000|2021-07-27 18:15:10|68.1|66.3|68.02|66.22|68.1|66.3|68.02|66.22|0
1627409720000|2021-07-27 18:15:20|67.94|66.14|67.86|66.06|67.94|66.14|67.86|66.06|0
1627409730000|2021-07-27 18:15:30|67.78|65.98|67.78|65.98|67.86|66.06|67.78|65.98|0
1627409740000|2021-07-27 18:15:40|67.7|65.9|67.7|65.9|67.7|65.9|67.7|65.9|0
1627409750000|2021-07-27 18:15:50|67.78|65.98|67.7|65.9|67.86|66.06|67.7|65.9|0
1627409770000|2021-07-27 18:16:10|67.78|65.98|67.78|65.98|67.78|65.98|67.78|65.98|0
1627409780000|2021-07-27 18:16:20|67.7|65.9|67.7|65.9|67.7|65.9|67.7|65.9|0
1627409790000|2021-07-27 18:16:30|67.62|65.82|67.62|65.82|67.62|65.82|67.62|65.82|0
1627409820000|2021-07-27 18:17:00|67.38|65.58|67.38|65.58|67.46|65.66|67.29|65.49|0
1627409830000|2021-07-27 18:17:10|67.54|65.74|67.7|65.9|67.7|65.9|67.54|65.74|0
1627409840000|2021-07-27 18:17:20|67.62|65.82|67.86|66.06|67.86|66.06|67.62|65.82|0
1627409850000|2021-07-27 18:17:30|67.78|65.98|67.86|66.06|67.86|66.06|67.78|65.98|0
1627409860000|2021-07-27 18:17:40|67.78|65.98|67.94|66.14|67.94|66.14|67.78|65.98|0
1627409870000|2021-07-27 18:17:50|68.02|66.22|69.35|67.55|69.35|67.55|68.02|66.22|0
1627409880000|2021-07-27 18:18:00|69.44|67.64|69.19|67.39|69.44|67.64|69.19|67.39|0
1627409890000|2021-07-27 18:18:10|67.92|66.12|67.92|66.12|67.92|66.12|67.92|66.12|0
1627409900000|2021-07-27 18:18:20|67.25|65.45|67.25|65.45|67.25|65.45|67.25|65.45|0
1627409910000|2021-07-27 18:18:30|67.09|65.29|67.25|65.45|67.25|65.45|67.09|65.29|0
1627409920000|2021-07-27 18:18:40|67.17|65.37|67.25|65.45|67.25|65.45|67.17|65.37|0
1627409930000|2021-07-27 18:18:50|67.17|65.37|67.09|65.29|67.17|65.37|67.09|65.29|0
1627409940000|2021-07-27 18:19:00|67.01|65.21|67.09|65.29|67.09|65.29|67.01|65.21|0
1627409950000|2021-07-27 18:19:10|67.01|65.21|67.09|65.29|67.09|65.29|67.01|65.21|0
1627409960000|2021-07-27 18:19:20|67.01|65.21|67.01|65.21|67.01|65.21|66.93|65.13|0
1627409970000|2021-07-27 18:19:30|66.93|65.13|67.01|65.21|67.01|65.21|66.93|65.13|0
1627409980000|2021-07-27 18:19:40|67.09|65.29|67.17|65.37|67.17|65.37|67.09|65.29|0
1627409990000|2021-07-27 18:19:50|67.13|65.33|67.09|65.29|67.13|65.33|67.09|65.29|0
1627410000000|2021-07-27 18:20:00|67.17|65.37|67.01|65.21|67.17|65.37|67.01|65.21|0
1627410010000|2021-07-27 18:20:10|66.93|65.13|66.77|64.97|66.93|65.13|66.77|64.97|0
1627410030000|2021-07-27 18:20:30|66.69|64.89|66.85|65.05|66.93|65.13|66.69|64.89|0
1627410040000|2021-07-27 18:20:40|66.77|64.97|66.77|64.97|66.77|64.97|66.77|64.97|0
1627410050000|2021-07-27 18:20:50|66.69|64.89|66.69|64.89|66.69|64.89|66.69|64.89|0
1627410060000|2021-07-27 18:21:00|66.77|64.97|66.77|64.97|66.77|64.97|66.77|64.97|0
1627410070000|2021-07-27 18:21:10|66.69|64.89|66.69|64.89|66.69|64.89|66.61|64.81|0
1627410080000|2021-07-27 18:21:20|66.77|64.97|66.69|64.89|66.77|64.97|66.69|64.89|0
1627410090000|2021-07-27 18:21:30|66.61|64.81|66.61|64.81|66.61|64.81|66.61|64.81|0
1627410100000|2021-07-27 18:21:40|66.53|64.73|66.53|64.73|66.53|64.73|66.45|64.65|0
1627410110000|2021-07-27 18:21:50|66.45|64.65|66.53|64.73|66.53|64.73|66.45|64.65|0
1627410120000|2021-07-27 18:22:00|66.61|64.81|66.53|64.73|66.61|64.81|66.45|64.65|0
1627410130000|2021-07-27 18:22:10|66.45|64.65|66.45|64.65|66.45|64.65|66.45|64.65|0
1627410140000|2021-07-27 18:22:20|66.37|64.57|66.45|64.65|66.45|64.65|66.37|64.57|0
1627410150000|2021-07-27 18:22:30|66.37|64.57|66.29|64.49|66.37|64.57|66.29|64.49|0
1627410160000|2021-07-27 18:22:40|66.21|64.41|66.21|64.41|66.21|64.41|66.21|64.41|0
1627410170000|2021-07-27 18:22:50|66.13|64.33|66.29|64.49|66.29|64.49|66.13|64.33|0
1627410180000|2021-07-27 18:23:00|66.21|64.41|66.29|64.49|66.29|64.49|66.21|64.41|0
1627410190000|2021-07-27 18:23:10|66.21|64.41|66.21|64.41|66.29|64.49|66.21|64.41|0
1627410200000|2021-07-27 18:23:20|66.29|64.49|66.29|64.49|66.29|64.49|66.21|64.41|0
1627410210000|2021-07-27 18:23:30|66.37|64.57|66.37|64.57|66.37|64.57|66.37|64.57|0
1627410220000|2021-07-27 18:23:40|66.45|64.65|66.45|64.65|66.45|64.65|66.37|64.57|0
1627410230000|2021-07-27 18:23:50|66.37|64.57|66.29|64.49|66.37|64.57|66.29|64.49|0
1627410240000|2021-07-27 18:24:00|66.21|64.41|66.21|64.41|66.21|64.41|66.21|64.41|0
1627410250000|2021-07-27 18:24:10|66.29|64.49|66.29|64.49|66.37|64.57|66.29|64.49|0
1627410260000|2021-07-27 18:24:20|66.37|64.57|66.53|64.73|66.53|64.73|66.29|64.49|0
1627410270000|2021-07-27 18:24:30|66.45|64.65|66.45|64.65|66.45|64.65|66.45|64.65|0
1627410280000|2021-07-27 18:24:40|66.41|64.61|66.41|64.61|66.41|64.61|66.41|64.61|0
1627410290000|2021-07-27 18:24:50|66.37|64.57|66.29|64.49|66.45|64.65|66.29|64.49|0
1627410300000|2021-07-27 18:25:00|66.21|64.41|66.13|64.33|66.21|64.41|66.13|64.33|0
1627410310000|2021-07-27 18:25:10|66.21|64.41|66.21|64.41|66.29|64.49|66.21|64.41|0
1627410320000|2021-07-27 18:25:20|66.29|64.49|66.29|64.49|66.29|64.49|66.29|64.49|0
1627410330000|2021-07-27 18:25:30|66.33|64.53|66.29|64.49|66.33|64.53|66.29|64.49|0
1627410340000|2021-07-27 18:25:40|66.37|64.57|66.37|64.57|66.37|64.57|66.37|64.57|0
1627410350000|2021-07-27 18:25:50|66.41|64.61|66.41|64.61|66.41|64.61|66.41|64.61|0
1627410360000|2021-07-27 18:26:00|66.45|64.65|66.37|64.57|66.45|64.65|66.37|64.57|0
1627410370000|2021-07-27 18:26:10|66.29|64.49|66.21|64.41|66.29|64.49|66.21|64.41|0
1627410400000|2021-07-27 18:26:40|66.13|64.33|66.21|64.41|66.29|64.49|66.13|64.33|0
1627410420000|2021-07-27 18:27:00|66.29|64.49|66.37|64.57|66.37|64.57|66.29|64.49|0
1627410430000|2021-07-27 18:27:10|66.44|64.64|66.52|64.72|66.52|64.72|66.44|64.64|0
1627410440000|2021-07-27 18:27:20|66.6|64.8|66.76|64.96|66.76|64.96|66.6|64.8|0
1627410450000|2021-07-27 18:27:30|66.84|65.04|66.76|64.96|66.84|65.04|66.76|64.96|0
1627410460000|2021-07-27 18:27:40|66.81|65.01|66.84|65.04|66.92|65.12|66.81|65.01|0
1627410470000|2021-07-27 18:27:50|66.92|65.12|66.84|65.04|66.92|65.12|66.84|65.04|0
1627410480000|2021-07-27 18:28:00|66.76|64.96|66.68|64.88|66.76|64.96|66.68|64.88|0
1627410490000|2021-07-27 18:28:10|66.76|64.96|66.76|64.96|66.76|64.96|66.76|64.96|0
1627410500000|2021-07-27 18:28:20|66.89|65.09|66.92|65.12|66.92|65.12|66.76|64.96|0
1627410510000|2021-07-27 18:28:30|67|65.2|67|65.2|67|65.2|67|65.2|0
1627410520000|2021-07-27 18:28:40|66.92|65.12|66.92|65.12|66.92|65.12|66.92|65.12|0
1627410540000|2021-07-27 18:29:00|66.84|65.04|66.6|64.8|66.84|65.04|66.6|64.8|0
1627410550000|2021-07-27 18:29:10|66.52|64.72|66.52|64.72|66.52|64.72|66.52|64.72|0
1627410560000|2021-07-27 18:29:20|66.6|64.8|66.76|64.96|66.76|64.96|66.6|64.8|0
1627410570000|2021-07-27 18:29:30|66.68|64.88|66.76|64.96|66.76|64.96|66.68|64.88|0
1627410580000|2021-07-27 18:29:40|66.8|65|66.76|64.96|66.84|65.04|66.76|64.96|0
1627410590000|2021-07-27 18:29:50|66.68|64.88|66.76|64.96|66.76|64.96|66.68|64.88|0
1627410600000|2021-07-27 18:30:00|66.84|65.04|66.84|65.04|66.92|65.12|66.84|65.04|0
1627410610000|2021-07-27 18:30:10|66.92|65.12|66.84|65.04|66.92|65.12|66.84|65.04|0
1627410620000|2021-07-27 18:30:20|66.8|65|66.6|64.8|66.8|65|66.6|64.8|0
1627410630000|2021-07-27 18:30:30|66.68|64.88|66.68|64.88|66.68|64.88|66.68|64.88|0
1627410640000|2021-07-27 18:30:40|66.76|64.96|67|65.2|67|65.2|66.76|64.96|0
1627410650000|2021-07-27 18:30:50|66.96|65.16|67|65.2|67|65.2|66.92|65.12|0
1627410660000|2021-07-27 18:31:00|66.92|65.12|66.68|64.88|66.92|65.12|66.68|64.88|0
1627410670000|2021-07-27 18:31:10|66.76|64.96|66.76|64.96|66.76|64.96|66.76|64.96|0
1627410680000|2021-07-27 18:31:20|66.84|65.04|66.76|64.96|66.84|65.04|66.76|64.96|0
1627410690000|2021-07-27 18:31:30|66.68|64.88|66.68|64.88|66.68|64.88|66.68|64.88|0
1627410700000|2021-07-27 18:31:40|66.6|64.8|66.68|64.88|66.68|64.88|66.6|64.8|0
1627410710000|2021-07-27 18:31:50|66.76|64.96|66.68|64.88|66.76|64.96|66.68|64.88|0
1627410720000|2021-07-27 18:32:00|66.6|64.8|66.52|64.72|66.6|64.8|66.52|64.72|0
1627410730000|2021-07-27 18:32:10|66.56|64.76|66.48|64.68|66.6|64.8|66.48|64.68|0
1627410740000|2021-07-27 18:32:20|66.52|64.72|66.6|64.8|66.6|64.8|66.44|64.64|0
1627410750000|2021-07-27 18:32:30|66.52|64.72|66.52|64.72|66.6|64.8|66.52|64.72|0
1627410760000|2021-07-27 18:32:40|66.44|64.64|66.44|64.64|66.44|64.64|66.44|64.64|0
1627410770000|2021-07-27 18:32:50|66.36|64.56|66.36|64.56|66.36|64.56|66.36|64.56|0
1627410780000|2021-07-27 18:33:00|66.44|64.64|66.44|64.64|66.44|64.64|66.44|64.64|0
1627410790000|2021-07-27 18:33:10|66.52|64.72|66.68|64.88|66.68|64.88|66.52|64.72|0
1627410800000|2021-07-27 18:33:20|66.52|64.72|66.68|64.88|66.68|64.88|66.52|64.72|0
1627410810000|2021-07-27 18:33:30|66.6|64.8|66.68|64.88|66.68|64.88|66.6|64.8|0
1627410820000|2021-07-27 18:33:40|66.6|64.8|66.6|64.8|66.6|64.8|66.52|64.72|0
1627410830000|2021-07-27 18:33:50|66.52|64.72|66.68|64.88|66.68|64.88|66.52|64.72|0
1627410840000|2021-07-27 18:34:00|66.6|64.8|66.52|64.72|66.68|64.88|66.52|64.72|0
1627410850000|2021-07-27 18:34:10|66.6|64.8|66.6|64.8|66.6|64.8|66.52|64.72|0
1627410860000|2021-07-27 18:34:20|66.68|64.88|66.68|64.88|66.68|64.88|66.68|64.88|0
1627410870000|2021-07-27 18:34:30|66.76|64.96|66.84|65.04|66.84|65.04|66.76|64.96|0
1627410880000|2021-07-27 18:34:40|66.8|65|66.84|65.04|66.84|65.04|66.68|64.88|0
1627410890000|2021-07-27 18:34:50|66.76|64.96|66.76|64.96|66.76|64.96|66.68|64.88|0
1627410900000|2021-07-27 18:35:00|66.68|64.88|66.76|64.96|66.76|64.96|66.68|64.88|0
1627410910000|2021-07-27 18:35:10|66.84|65.04|66.76|64.96|66.84|65.04|66.76|64.96|0
1627410920000|2021-07-27 18:35:20|66.84|65.04|66.68|64.88|66.84|65.04|66.68|64.88|0
1627410930000|2021-07-27 18:35:30|66.6|64.8|66.6|64.8|66.6|64.8|66.52|64.72|0
1627410940000|2021-07-27 18:35:40|66.68|64.88|66.6|64.8|66.68|64.88|66.6|64.8|0
1627410950000|2021-07-27 18:35:50|66.68|64.88|66.52|64.72|66.76|64.96|66.52|64.72|0
1627410960000|2021-07-27 18:36:00|66.44|64.64|66.52|64.72|66.52|64.72|66.44|64.64|0
1627410970000|2021-07-27 18:36:10|66.44|64.64|66.52|64.72|66.52|64.72|66.4|64.6|0
1627410980000|2021-07-27 18:36:20|66.48|64.68|66.44|64.64|66.48|64.68|66.44|64.64|0
1627410990000|2021-07-27 18:36:30|66.36|64.56|66.36|64.56|66.44|64.64|66.36|64.56|0
1627411000000|2021-07-27 18:36:40|66.44|64.64|66.44|64.64|66.52|64.72|66.4|64.6|0
1627411010000|2021-07-27 18:36:50|66.36|64.56|66.44|64.64|66.44|64.64|66.36|64.56|0
1627411020000|2021-07-27 18:37:00|66.52|64.72|66.44|64.64|66.52|64.72|66.44|64.64|0
1627411030000|2021-07-27 18:37:10|66.48|64.68|66.52|64.72|66.52|64.72|66.48|64.68|0
1627411040000|2021-07-27 18:37:20|66.48|64.68|66.44|64.64|66.52|64.72|66.44|64.64|0
1627411050000|2021-07-27 18:37:30|66.52|64.72|66.44|64.64|66.52|64.72|66.44|64.64|0
1627411060000|2021-07-27 18:37:40|66.48|64.68|66.52|64.72|66.52|64.72|66.44|64.64|0
1627411080000|2021-07-27 18:38:00|66.6|64.8|66.6|64.8|66.68|64.88|66.6|64.8|0
1627411090000|2021-07-27 18:38:10|66.52|64.72|66.68|64.88|66.68|64.88|66.52|64.72|0
1627411100000|2021-07-27 18:38:20|66.52|64.72|66.52|64.72|66.52|64.72|66.52|64.72|0
1627411110000|2021-07-27 18:38:30|66.44|64.64|66.28|64.48|66.44|64.64|66.28|64.48|0
1627411120000|2021-07-27 18:38:40|66.32|64.52|66.52|64.72|66.52|64.72|66.32|64.52|0
1627411130000|2021-07-27 18:38:50|66.48|64.68|66.6|64.8|66.68|64.88|66.48|64.68|0
1627411140000|2021-07-27 18:39:00|66.52|64.72|66.6|64.8|66.6|64.8|66.52|64.72|0
1627411150000|2021-07-27 18:39:10|66.68|64.88|66.68|64.88|66.68|64.88|66.64|64.84|0
1627411160000|2021-07-27 18:39:20|66.76|64.96|66.84|65.04|66.92|65.12|66.76|64.96|0
1627411170000|2021-07-27 18:39:30|66.92|65.12|66.84|65.04|66.92|65.12|66.84|65.04|0
1627411180000|2021-07-27 18:39:40|66.76|64.96|66.76|64.96|66.76|64.96|66.76|64.96|0
1627411190000|2021-07-27 18:39:50|66.84|65.04|66.84|65.04|66.84|65.04|66.76|64.96|0
1627411200000|2021-07-27 18:40:00|66.68|64.88|66.6|64.8|66.72|64.92|66.6|64.8|0
1627411210000|2021-07-27 18:40:10|66.67|64.87|66.67|64.87|66.67|64.87|66.67|64.87|0
1627411220000|2021-07-27 18:40:20|66.59|64.79|66.56|64.76|66.59|64.79|66.52|64.72|0
1627411230000|2021-07-27 18:40:30|66.52|64.72|66.59|64.79|66.59|64.79|66.51|64.71|0
1627411240000|2021-07-27 18:40:40|66.51|64.71|66.75|64.95|66.75|64.95|66.51|64.71|0
1627411250000|2021-07-27 18:40:50|66.67|64.87|66.75|64.95|66.83|65.03|66.67|64.87|0
1627411260000|2021-07-27 18:41:00|66.67|64.87|66.83|65.03|66.83|65.03|66.67|64.87|0
1627411270000|2021-07-27 18:41:10|66.91|65.11|66.83|65.03|66.91|65.11|66.83|65.03|0
1627411280000|2021-07-27 18:41:20|66.75|64.95|66.83|65.03|66.83|65.03|66.75|64.95|0
1627411290000|2021-07-27 18:41:30|66.75|64.95|66.75|64.95|66.75|64.95|66.75|64.95|0
1627411300000|2021-07-27 18:41:40|66.83|65.03|66.99|65.19|66.99|65.19|66.83|65.03|0
1627411310000|2021-07-27 18:41:50|66.91|65.11|66.99|65.19|66.99|65.19|66.91|65.11|0
1627411320000|2021-07-27 18:42:00|67.07|65.27|67.07|65.27|67.07|65.27|66.99|65.19|0
1627411330000|2021-07-27 18:42:10|66.99|65.19|66.99|65.19|66.99|65.19|66.99|65.19|0
1627411340000|2021-07-27 18:42:20|67.07|65.27|66.99|65.19|67.07|65.27|66.99|65.19|0
1627411350000|2021-07-27 18:42:30|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627411370000|2021-07-27 18:42:50|66.83|65.03|66.75|64.95|66.83|65.03|66.75|64.95|0
1627411390000|2021-07-27 18:43:10|66.83|65.03|66.83|65.03|66.83|65.03|66.83|65.03|0
1627411400000|2021-07-27 18:43:20|66.91|65.11|66.91|65.11|66.95|65.15|66.91|65.11|0
1627411410000|2021-07-27 18:43:30|66.87|65.07|66.99|65.19|66.99|65.19|66.83|65.03|0
1627411420000|2021-07-27 18:43:40|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627411430000|2021-07-27 18:43:50|66.95|65.15|66.99|65.19|66.99|65.19|66.95|65.15|0
1627411440000|2021-07-27 18:44:00|66.91|65.11|66.83|65.03|66.99|65.19|66.83|65.03|0
1627411450000|2021-07-27 18:44:10|66.75|64.95|66.83|65.03|66.83|65.03|66.75|64.95|0
1627411460000|2021-07-27 18:44:20|66.91|65.11|66.91|65.11|66.91|65.11|66.91|65.11|0
1627411470000|2021-07-27 18:44:30|66.99|65.19|66.83|65.03|66.99|65.19|66.83|65.03|0
1627411480000|2021-07-27 18:44:40|66.75|64.95|66.83|65.03|66.83|65.03|66.75|64.95|0
1627411500000|2021-07-27 18:45:00|66.75|64.95|66.67|64.87|66.83|65.03|66.67|64.87|0
1627411510000|2021-07-27 18:45:10|66.59|64.79|66.59|64.79|66.63|64.83|66.59|64.79|0
1627411520000|2021-07-27 18:45:20|66.51|64.71|66.43|64.63|66.51|64.71|66.43|64.63|0
1627411530000|2021-07-27 18:45:30|66.35|64.55|66.35|64.55|66.35|64.55|66.35|64.55|0
1627411540000|2021-07-27 18:45:40|66.43|64.63|66.43|64.63|66.43|64.63|66.35|64.55|0
1627411550000|2021-07-27 18:45:50|66.35|64.55|66.35|64.55|66.35|64.55|66.35|64.55|0
1627411560000|2021-07-27 18:46:00|66.27|64.47|66.19|64.39|66.27|64.47|66.19|64.39|0
1627411580000|2021-07-27 18:46:20|66.11|64.31|66.11|64.31|66.11|64.31|66.11|64.31|0
1627411590000|2021-07-27 18:46:30|66.19|64.39|66.19|64.39|66.19|64.39|66.19|64.39|0
1627411600000|2021-07-27 18:46:40|66.11|64.31|66.11|64.31|66.11|64.31|66.11|64.31|0
1627411610000|2021-07-27 18:46:50|65.87|64.07|65.79|63.99|65.87|64.07|65.79|63.99|0
1627411620000|2021-07-27 18:47:00|65.72|63.92|65.79|63.99|65.87|64.07|65.72|63.92|0
1627411630000|2021-07-27 18:47:10|65.87|64.07|65.87|64.07|65.95|64.15|65.87|64.07|0
1627411640000|2021-07-27 18:47:20|65.95|64.15|65.95|64.15|66.03|64.23|65.95|64.15|0
1627411650000|2021-07-27 18:47:30|66.03|64.23|65.95|64.15|66.03|64.23|65.95|64.15|0
1627411660000|2021-07-27 18:47:40|66.11|64.31|66.11|64.31|66.11|64.31|65.99|64.19|0
1627411670000|2021-07-27 18:47:50|66.19|64.39|66.11|64.31|66.19|64.39|66.11|64.31|0
1627411680000|2021-07-27 18:48:00|66.03|64.23|66.03|64.23|66.03|64.23|66.03|64.23|0
1627411690000|2021-07-27 18:48:10|65.95|64.15|65.87|64.07|65.95|64.15|65.87|64.07|0
1627411700000|2021-07-27 18:48:20|65.79|63.99|65.71|63.91|65.79|63.99|65.71|63.91|0
1627411710000|2021-07-27 18:48:30|65.64|63.84|65.64|63.84|65.71|63.91|65.64|63.84|0
1627411720000|2021-07-27 18:48:40|65.56|63.76|65.56|63.76|65.56|63.76|65.56|63.76|0
1627411730000|2021-07-27 18:48:50|65.48|63.68|65.48|63.68|65.48|63.68|65.48|63.68|0
1627411740000|2021-07-27 18:49:00|65.56|63.76|65.6|63.8|65.6|63.8|65.56|63.76|0
1627411750000|2021-07-27 18:49:10|65.56|63.76|65.56|63.76|65.56|63.76|65.48|63.68|0
1627411760000|2021-07-27 18:49:20|65.48|63.68|65.48|63.68|65.56|63.76|65.48|63.68|0
1627411790000|2021-07-27 18:49:50|65.56|63.76|65.63|63.83|65.63|63.83|65.56|63.76|0
1627411800000|2021-07-27 18:50:00|65.71|63.91|65.63|63.83|65.71|63.91|65.63|63.83|0
1627411810000|2021-07-27 18:50:10|65.56|63.76|65.71|63.91|65.71|63.91|65.56|63.76|0
1627411820000|2021-07-27 18:50:20|65.63|63.83|65.63|63.83|65.63|63.83|65.63|63.83|0
1627411830000|2021-07-27 18:50:30|65.68|63.88|65.63|63.83|65.68|63.88|65.63|63.83|0
1627411840000|2021-07-27 18:50:40|65.56|63.76|65.48|63.68|65.56|63.76|65.48|63.68|0
1627411850000|2021-07-27 18:50:50|65.4|63.6|65.4|63.6|65.4|63.6|65.4|63.6|0
1627411860000|2021-07-27 18:51:00|65.48|63.68|65.48|63.68|65.48|63.68|65.4|63.6|0
1627411870000|2021-07-27 18:51:10|65.63|63.83|65.87|64.07|65.87|64.07|65.63|63.83|0
1627411880000|2021-07-27 18:51:20|65.95|64.15|66.03|64.23|66.11|64.31|65.95|64.15|0
1627411890000|2021-07-27 18:51:30|66.11|64.31|66.19|64.39|66.19|64.39|66.11|64.31|0
1627411900000|2021-07-27 18:51:40|66.27|64.47|66.27|64.47|66.27|64.47|66.19|64.39|0
1627411910000|2021-07-27 18:51:50|66.19|64.39|66.19|64.39|66.19|64.39|66.11|64.31|0
1627411920000|2021-07-27 18:52:00|66.27|64.47|66.11|64.31|66.27|64.47|66.11|64.31|0
1627411930000|2021-07-27 18:52:10|66.03|64.23|66.03|64.23|66.19|64.39|66.03|64.23|0
1627411940000|2021-07-27 18:52:20|65.95|64.15|65.95|64.15|66.03|64.23|65.95|64.15|0
1627411950000|2021-07-27 18:52:30|66.19|64.39|66.27|64.47|66.27|64.47|66.19|64.39|0
1627411960000|2021-07-27 18:52:40|66.23|64.43|66.19|64.39|66.27|64.47|66.19|64.39|0
1627411970000|2021-07-27 18:52:50|66.35|64.55|66.35|64.55|66.35|64.55|66.27|64.47|0
1627411980000|2021-07-27 18:53:00|66.43|64.63|66.43|64.63|66.43|64.63|66.43|64.63|0
1627411990000|2021-07-27 18:53:10|66.35|64.55|66.27|64.47|66.35|64.55|66.27|64.47|0
1627412000000|2021-07-27 18:53:20|66.31|64.51|66.43|64.63|66.43|64.63|66.31|64.51|0
1627412010000|2021-07-27 18:53:30|66.35|64.55|66.35|64.55|66.35|64.55|66.27|64.47|0
1627412020000|2021-07-27 18:53:40|66.27|64.47|66.43|64.63|66.43|64.63|66.27|64.47|0
1627412030000|2021-07-27 18:53:50|66.51|64.71|66.47|64.67|66.51|64.71|66.43|64.63|0
1627412040000|2021-07-27 18:54:00|66.39|64.59|66.35|64.55|66.43|64.63|66.35|64.55|0
1627412050000|2021-07-27 18:54:10|66.43|64.63|66.35|64.55|66.43|64.63|66.35|64.55|0
1627412060000|2021-07-27 18:54:20|66.27|64.47|66.43|64.63|66.43|64.63|66.27|64.47|0
1627412070000|2021-07-27 18:54:30|66.42|64.62|66.35|64.55|66.42|64.62|66.35|64.55|0
1627412080000|2021-07-27 18:54:40|66.27|64.47|66.27|64.47|66.27|64.47|66.27|64.47|0
1627412090000|2021-07-27 18:54:50|66.35|64.55|66.31|64.51|66.35|64.55|66.27|64.47|0
1627412100000|2021-07-27 18:55:00|66.27|64.47|66.27|64.47|66.34|64.54|66.27|64.47|0
1627412110000|2021-07-27 18:55:10|66.19|64.39|66.19|64.39|66.19|64.39|66.19|64.39|0
1627412120000|2021-07-27 18:55:20|66.27|64.47|66.03|64.23|66.27|64.47|66.03|64.23|0
1627412130000|2021-07-27 18:55:30|65.95|64.15|65.79|63.99|65.95|64.15|65.79|63.99|0
1627412140000|2021-07-27 18:55:40|65.71|63.91|65.63|63.83|65.71|63.91|65.63|63.83|0
1627412150000|2021-07-27 18:55:50|65.55|63.75|65.39|63.59|65.55|63.75|65.39|63.59|0
1627412160000|2021-07-27 18:56:00|65.31|63.51|65.47|63.67|65.47|63.67|65.31|63.51|0
1627412170000|2021-07-27 18:56:10|65.55|63.75|65.55|63.75|65.55|63.75|65.55|63.75|0
1627412180000|2021-07-27 18:56:20|65.47|63.67|65.63|63.83|65.63|63.83|65.47|63.67|0
1627412190000|2021-07-27 18:56:30|65.55|63.75|65.39|63.59|65.55|63.75|65.39|63.59|0
1627412200000|2021-07-27 18:56:40|65.55|63.75|65.63|63.83|65.63|63.83|65.55|63.75|0
1627412210000|2021-07-27 18:56:50|65.59|63.79|65.47|63.67|65.59|63.79|65.43|63.63|0
1627412220000|2021-07-27 18:57:00|65.39|63.59|65.39|63.59|65.39|63.59|65.31|63.51|0
1627412230000|2021-07-27 18:57:10|65.31|63.51|65.39|63.59|65.39|63.59|65.31|63.51|0
1627412250000|2021-07-27 18:57:30|65.47|63.67|65.47|63.67|65.47|63.67|65.39|63.59|0
1627412260000|2021-07-27 18:57:40|65.39|63.59|65.39|63.59|65.47|63.67|65.39|63.59|0
1627412270000|2021-07-27 18:57:50|65.47|63.67|65.39|63.59|65.47|63.67|65.39|63.59|0
1627412280000|2021-07-27 18:58:00|65.31|63.51|65.31|63.51|65.39|63.59|65.31|63.51|0
1627412290000|2021-07-27 18:58:10|65.39|63.59|65.31|63.51|65.39|63.59|65.31|63.51|0
1627412300000|2021-07-27 18:58:20|65.23|63.43|65.23|63.43|65.23|63.43|65.16|63.36|0
1627412310000|2021-07-27 18:58:30|65.16|63.36|65.23|63.43|65.23|63.43|65.16|63.36|0
1627412320000|2021-07-27 18:58:40|65.16|63.36|65.23|63.43|65.23|63.43|65.16|63.36|0
1627412330000|2021-07-27 18:58:50|65.16|63.36|65.16|63.36|65.16|63.36|65.16|63.36|0
1627412340000|2021-07-27 18:59:00|65.08|63.28|65.08|63.28|65.08|63.28|65.08|63.28|0
1627412360000|2021-07-27 18:59:20|65.16|63.36|65.16|63.36|65.16|63.36|65.16|63.36|0
1627412370000|2021-07-27 18:59:30|65.15|63.35|66.25|64.45|66.25|64.45|65.08|63.28|0
1627412390000|2021-07-27 18:59:50|64.49|62.69|64.57|62.77|64.57|62.77|64.49|62.69|0
1627412400000|2021-07-27 19:00:00|64.49|62.69|64.26|62.46|64.49|62.69|64.26|62.46|0
1627412410000|2021-07-27 19:00:10|64.18|62.38|63.87|62.07|64.18|62.38|63.87|62.07|0
1627412420000|2021-07-27 19:00:20|63.94|62.14|63.87|62.07|63.94|62.14|63.87|62.07|0
1627412430000|2021-07-27 19:00:30|63.83|62.03|63.79|61.99|63.87|62.07|63.79|61.99|0
1627412440000|2021-07-27 19:00:40|63.63|61.83|63.79|61.99|63.87|62.07|63.63|61.83|0
1627412450000|2021-07-27 19:00:50|63.63|61.83|63.56|61.76|63.63|61.83|63.56|61.76|0
1627412460000|2021-07-27 19:01:00|63.48|61.68|63.71|61.91|63.71|61.91|63.48|61.68|0
1627412470000|2021-07-27 19:01:10|63.48|61.68|63.56|61.76|63.56|61.76|63.48|61.68|0
1627412480000|2021-07-27 19:01:20|63.71|61.91|63.79|61.99|63.79|61.99|63.71|61.91|0
1627412490000|2021-07-27 19:01:30|63.71|61.91|63.71|61.91|63.79|61.99|63.71|61.91|0
1627412500000|2021-07-27 19:01:40|63.63|61.83|63.63|61.83|63.63|61.83|63.56|61.76|0
1627412510000|2021-07-27 19:01:50|63.55|61.75|63.63|61.83|63.63|61.83|63.55|61.75|0
1627412520000|2021-07-27 19:02:00|63.55|61.75|63.71|61.91|63.71|61.91|63.55|61.75|0
1627412530000|2021-07-27 19:02:10|63.63|61.83|63.55|61.75|63.67|61.87|63.55|61.75|0
1627412540000|2021-07-27 19:02:20|63.63|61.83|63.63|61.83|63.63|61.83|63.55|61.75|0
1627412550000|2021-07-27 19:02:30|63.55|61.75|63.71|61.91|63.71|61.91|63.55|61.75|0
1627412560000|2021-07-27 19:02:40|63.63|61.83|63.55|61.75|63.63|61.83|63.55|61.75|0
1627412570000|2021-07-27 19:02:50|63.48|61.68|63.55|61.75|63.55|61.75|63.48|61.68|0
1627412580000|2021-07-27 19:03:00|63.63|61.83|63.55|61.75|63.63|61.83|63.55|61.75|0
1627412590000|2021-07-27 19:03:10|63.48|61.68|63.55|61.75|63.55|61.75|63.48|61.68|0
1627412600000|2021-07-27 19:03:20|63.63|61.83|63.55|61.75|63.63|61.83|63.55|61.75|0
1627412620000|2021-07-27 19:03:40|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627412630000|2021-07-27 19:03:50|63.55|61.75|63.55|61.75|63.55|61.75|63.55|61.75|0
1627412640000|2021-07-27 19:04:00|63.48|61.68|63.55|61.75|63.55|61.75|63.48|61.68|0
1627412650000|2021-07-27 19:04:10|63.48|61.68|63.55|61.75|63.55|61.75|63.48|61.68|0
1627412660000|2021-07-27 19:04:20|63.63|61.83|63.63|61.83|63.63|61.83|63.55|61.75|0
1627412670000|2021-07-27 19:04:30|63.55|61.75|63.71|61.91|63.71|61.91|63.55|61.75|0
1627412690000|2021-07-27 19:04:50|63.79|61.99|63.94|62.14|63.94|62.14|63.79|61.99|0
1627412700000|2021-07-27 19:05:00|63.86|62.06|63.79|61.99|63.86|62.06|63.79|61.99|0
1627412710000|2021-07-27 19:05:10|63.86|62.06|63.86|62.06|63.94|62.14|63.86|62.06|0
1627412720000|2021-07-27 19:05:20|63.79|61.99|63.78|61.98|63.79|61.99|63.78|61.98|0
1627412730000|2021-07-27 19:05:30|63.71|61.91|63.63|61.83|63.78|61.98|63.63|61.83|0
1627412740000|2021-07-27 19:05:40|63.67|61.87|63.63|61.83|63.67|61.87|63.63|61.83|0
1627412750000|2021-07-27 19:05:50|63.55|61.75|63.63|61.83|63.63|61.83|63.55|61.75|0
1627412760000|2021-07-27 19:06:00|63.55|61.75|63.47|61.67|63.55|61.75|63.47|61.67|0
1627412770000|2021-07-27 19:06:10|63.55|61.75|63.55|61.75|63.55|61.75|63.55|61.75|0
1627412780000|2021-07-27 19:06:20|63.47|61.67|63.55|61.75|63.55|61.75|63.47|61.67|0
1627412810000|2021-07-27 19:06:50|63.63|61.83|63.63|61.83|63.63|61.83|63.55|61.75|0
1627412820000|2021-07-27 19:07:00|63.71|61.91|63.78|61.98|63.78|61.98|63.71|61.91|0
1627412830000|2021-07-27 19:07:10|63.94|62.14|64.09|62.29|64.09|62.29|63.94|62.14|0
1627412840000|2021-07-27 19:07:20|64.02|62.22|64.17|62.37|64.17|62.37|64.02|62.22|0
1627412850000|2021-07-27 19:07:30|64.25|62.45|64.25|62.45|64.25|62.45|64.17|62.37|0
1627412860000|2021-07-27 19:07:40|64.17|62.37|64.25|62.45|64.25|62.45|64.17|62.37|0
1627412870000|2021-07-27 19:07:50|64.17|62.37|64.17|62.37|64.17|62.37|64.09|62.29|0
1627412880000|2021-07-27 19:08:00|64.21|62.41|63.94|62.14|64.21|62.41|63.94|62.14|0
1627412890000|2021-07-27 19:08:10|63.98|62.18|63.94|62.14|64.02|62.22|63.94|62.14|0
1627412900000|2021-07-27 19:08:20|63.86|62.06|63.86|62.06|63.86|62.06|63.78|61.98|0
1627412910000|2021-07-27 19:08:30|63.78|61.98|63.78|61.98|63.78|61.98|63.78|61.98|0
1627412920000|2021-07-27 19:08:40|63.86|62.06|63.86|62.06|63.86|62.06|63.78|61.98|0
1627412930000|2021-07-27 19:08:50|63.78|61.98|63.78|61.98|63.78|61.98|63.78|61.98|0
1627412940000|2021-07-27 19:09:00|63.86|62.06|63.94|62.14|63.94|62.14|63.86|62.06|0
1627412950000|2021-07-27 19:09:10|63.86|62.06|63.86|62.06|63.86|62.06|63.86|62.06|0
1627412960000|2021-07-27 19:09:20|63.78|61.98|63.94|62.14|63.94|62.14|63.78|61.98|0
1627412970000|2021-07-27 19:09:30|63.86|62.06|63.86|62.06|63.94|62.14|63.86|62.06|0
1627412980000|2021-07-27 19:09:40|63.78|61.98|63.7|61.9|63.78|61.98|63.7|61.9|0
1627412990000|2021-07-27 19:09:50|63.63|61.83|63.47|61.67|63.63|61.83|63.47|61.67|0
1627413000000|2021-07-27 19:10:00|63.55|61.75|63.7|61.9|63.7|61.9|63.55|61.75|0
1627413010000|2021-07-27 19:10:10|63.78|61.98|63.78|61.98|63.86|62.06|63.7|61.9|0
1627413020000|2021-07-27 19:10:20|63.86|62.06|63.86|62.06|63.86|62.06|63.78|61.98|0
1627413030000|2021-07-27 19:10:30|63.94|62.14|63.86|62.06|63.94|62.14|63.86|62.06|0
1627413040000|2021-07-27 19:10:40|63.94|62.14|63.94|62.14|63.98|62.18|63.94|62.14|0
1627413050000|2021-07-27 19:10:50|64.01|62.21|64.17|62.37|64.17|62.37|64.01|62.21|0
1627413060000|2021-07-27 19:11:00|64.09|62.29|64.05|62.25|64.09|62.29|64.01|62.21|0
1627413070000|2021-07-27 19:11:10|64.17|62.37|64.09|62.29|64.17|62.37|64.09|62.29|0
1627413080000|2021-07-27 19:11:20|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|0
1627413090000|2021-07-27 19:11:30|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627413100000|2021-07-27 19:11:40|64.09|62.29|64.25|62.45|64.25|62.45|64.09|62.29|0
1627413110000|2021-07-27 19:11:50|64.21|62.41|64.17|62.37|64.21|62.41|64.17|62.37|0
1627413120000|2021-07-27 19:12:00|64.25|62.45|64.33|62.53|64.33|62.53|64.25|62.45|0
1627413130000|2021-07-27 19:12:10|64.25|62.45|64.17|62.37|64.33|62.53|64.17|62.37|0
1627413140000|2021-07-27 19:12:20|64.33|62.53|64.25|62.45|64.33|62.53|64.17|62.37|0
1627413150000|2021-07-27 19:12:30|64.33|62.53|64.25|62.45|64.33|62.53|64.25|62.45|0
1627413160000|2021-07-27 19:12:40|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|0
1627413170000|2021-07-27 19:12:50|64.4|62.6|64.48|62.68|64.48|62.68|64.4|62.6|0
1627413180000|2021-07-27 19:13:00|64.4|62.6|64.37|62.57|64.4|62.6|64.37|62.57|0
1627413190000|2021-07-27 19:13:10|64.32|62.52|64.32|62.52|64.4|62.6|64.32|62.52|0
1627413200000|2021-07-27 19:13:20|64.4|62.6|64.56|62.76|64.56|62.76|64.4|62.6|0
1627413210000|2021-07-27 19:13:30|64.64|62.84|64.79|62.99|64.87|63.07|64.64|62.84|0
1627413220000|2021-07-27 19:13:40|64.87|63.07|64.76|62.96|64.87|63.07|64.76|62.96|0
1627413230000|2021-07-27 19:13:50|64.79|62.99|64.87|63.07|64.87|63.07|64.79|62.99|0
1627413240000|2021-07-27 19:14:00|64.79|62.99|64.79|62.99|64.79|62.99|64.72|62.92|0
1627413250000|2021-07-27 19:14:10|64.72|62.92|64.72|62.92|64.72|62.92|64.64|62.84|0
1627413260000|2021-07-27 19:14:20|64.68|62.88|64.72|62.92|64.72|62.92|64.64|62.84|0
1627413270000|2021-07-27 19:14:30|64.64|62.84|64.79|62.99|64.79|62.99|64.64|62.84|0
1627413280000|2021-07-27 19:14:40|64.72|62.92|64.64|62.84|64.72|62.92|64.64|62.84|0
1627413290000|2021-07-27 19:14:50|64.72|62.92|64.71|62.91|64.72|62.92|64.71|62.91|0
1627413300000|2021-07-27 19:15:00|64.64|62.84|64.56|62.76|64.64|62.84|64.48|62.68|0
1627413310000|2021-07-27 19:15:10|64.48|62.68|64.4|62.6|64.56|62.76|64.4|62.6|0
1627413320000|2021-07-27 19:15:20|64.32|62.52|64.24|62.44|64.4|62.6|64.24|62.44|0
1627413330000|2021-07-27 19:15:30|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|0
1627413340000|2021-07-27 19:15:40|64.24|62.44|64.32|62.52|64.32|62.52|64.24|62.44|0
1627413350000|2021-07-27 19:15:50|64.24|62.44|64.32|62.52|64.32|62.52|64.24|62.44|0
1627413360000|2021-07-27 19:16:00|64.24|62.44|64.6|62.8|64.6|62.8|64.24|62.44|0
1627413370000|2021-07-27 19:16:10|64.64|62.84|64.71|62.91|64.71|62.91|64.64|62.84|0
1627413380000|2021-07-27 19:16:20|64.79|62.99|64.75|62.95|64.79|62.99|64.71|62.91|0
1627413390000|2021-07-27 19:16:30|64.79|62.99|64.71|62.91|64.79|62.99|64.71|62.91|0
1627413400000|2021-07-27 19:16:40|64.79|62.99|64.79|62.99|64.83|63.03|64.79|62.99|0
1627413410000|2021-07-27 19:16:50|64.87|63.07|64.79|62.99|64.87|63.07|64.79|62.99|0
1627413420000|2021-07-27 19:17:00|64.71|62.91|64.56|62.76|64.71|62.91|64.56|62.76|0
1627413430000|2021-07-27 19:17:10|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627413440000|2021-07-27 19:17:20|64.56|62.76|64.63|62.83|64.63|62.83|64.56|62.76|0
1627413450000|2021-07-27 19:17:30|64.68|62.88|64.79|62.99|64.79|62.99|64.68|62.88|0
1627413460000|2021-07-27 19:17:40|64.87|63.07|64.79|62.99|64.87|63.07|64.79|62.99|0
1627413470000|2021-07-27 19:17:50|64.83|63.03|64.95|63.15|64.95|63.15|64.83|63.03|0
1627413480000|2021-07-27 19:18:00|64.87|63.07|64.95|63.15|64.95|63.15|64.87|63.07|0
1627413490000|2021-07-27 19:18:10|64.91|63.11|64.95|63.15|64.95|63.15|64.87|63.07|0
1627413500000|2021-07-27 19:18:20|64.87|63.07|64.87|63.07|64.87|63.07|64.87|63.07|0
1627413510000|2021-07-27 19:18:30|64.83|63.03|64.79|62.99|64.83|63.03|64.79|62.99|0
1627413520000|2021-07-27 19:18:40|64.87|63.07|64.87|63.07|64.87|63.07|64.87|63.07|0
1627413530000|2021-07-27 19:18:50|64.79|62.99|64.71|62.91|64.79|62.99|64.71|62.91|0
1627413540000|2021-07-27 19:19:00|64.63|62.83|64.4|62.6|64.63|62.83|64.4|62.6|0
1627413550000|2021-07-27 19:19:10|64.48|62.68|64.55|62.75|64.63|62.83|64.48|62.68|0
1627413560000|2021-07-27 19:19:20|64.63|62.83|64.71|62.91|64.71|62.91|64.63|62.83|0
1627413570000|2021-07-27 19:19:30|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627413590000|2021-07-27 19:19:50|64.71|62.91|64.6|62.8|64.71|62.91|64.55|62.75|0
1627413600000|2021-07-27 19:20:00|64.48|62.68|64.55|62.75|64.55|62.75|64.48|62.68|0
1627413610000|2021-07-27 19:20:10|64.63|62.83|64.63|62.83|64.71|62.91|64.55|62.75|0
1627413620000|2021-07-27 19:20:20|64.48|62.68|64.48|62.68|64.55|62.75|64.48|62.68|0
1627413630000|2021-07-27 19:20:30|64.4|62.6|64.48|62.68|64.48|62.68|64.4|62.6|0
1627413640000|2021-07-27 19:20:40|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1627413650000|2021-07-27 19:20:50|64.48|62.68|64.4|62.6|64.48|62.68|64.4|62.6|0
1627413660000|2021-07-27 19:21:00|64.55|62.75|64.48|62.68|64.55|62.75|64.48|62.68|0
1627413670000|2021-07-27 19:21:10|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627413680000|2021-07-27 19:21:20|64.48|62.68|64.48|62.68|64.55|62.75|64.48|62.68|0
1627413690000|2021-07-27 19:21:30|64.44|62.64|64.4|62.6|64.44|62.64|64.4|62.6|0
1627413700000|2021-07-27 19:21:40|64.47|62.67|64.55|62.75|64.63|62.83|64.47|62.67|0
1627413710000|2021-07-27 19:21:50|64.63|62.83|64.63|62.83|64.63|62.83|64.55|62.75|0
1627413720000|2021-07-27 19:22:00|64.59|62.79|64.47|62.67|64.59|62.79|64.47|62.67|0
1627413730000|2021-07-27 19:22:10|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627413740000|2021-07-27 19:22:20|64.47|62.67|64.4|62.6|64.47|62.67|64.4|62.6|0
1627413750000|2021-07-27 19:22:30|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|0
1627413770000|2021-07-27 19:22:50|64.4|62.6|64.47|62.67|64.47|62.67|64.4|62.6|0
1627413780000|2021-07-27 19:23:00|64.4|62.6|64.55|62.75|64.55|62.75|64.4|62.6|0
1627413790000|2021-07-27 19:23:10|64.63|62.83|64.55|62.75|64.63|62.83|64.55|62.75|0
1627413800000|2021-07-27 19:23:20|64.63|62.83|64.63|62.83|64.71|62.91|64.63|62.83|0
1627413810000|2021-07-27 19:23:30|64.55|62.75|64.44|62.64|64.55|62.75|64.44|62.64|0
1627413820000|2021-07-27 19:23:40|64.47|62.67|64.47|62.67|64.47|62.67|64.4|62.6|0
1627413830000|2021-07-27 19:23:50|64.55|62.75|64.79|62.99|64.79|62.99|64.55|62.75|0
1627413840000|2021-07-27 19:24:00|64.71|62.91|64.55|62.75|64.71|62.91|64.55|62.75|0
1627413850000|2021-07-27 19:24:10|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627413860000|2021-07-27 19:24:20|64.55|62.75|64.55|62.75|64.63|62.83|64.55|62.75|0
1627413870000|2021-07-27 19:24:30|64.47|62.67|64.55|62.75|64.55|62.75|64.47|62.67|0
1627413880000|2021-07-27 19:24:40|64.47|62.67|64.55|62.75|64.55|62.75|64.47|62.67|0
1627413890000|2021-07-27 19:24:50|64.63|62.83|64.55|62.75|64.63|62.83|64.55|62.75|0
1627413900000|2021-07-27 19:25:00|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|0
1627413910000|2021-07-27 19:25:10|64.63|62.83|64.47|62.67|64.63|62.83|64.47|62.67|0
1627413920000|2021-07-27 19:25:20|64.55|62.75|64.63|62.83|64.63|62.83|64.51|62.71|0
1627413930000|2021-07-27 19:25:30|64.55|62.75|64.55|62.75|64.55|62.75|64.47|62.67|0
1627413940000|2021-07-27 19:25:40|64.47|62.67|64.39|62.59|64.47|62.67|64.32|62.52|0
1627413960000|2021-07-27 19:26:00|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|0
1627413980000|2021-07-27 19:26:20|64.43|62.63|64.43|62.63|64.43|62.63|64.43|62.63|0
1627413990000|2021-07-27 19:26:30|64.47|62.67|64.43|62.63|64.47|62.67|64.39|62.59|0
1627414000000|2021-07-27 19:26:40|64.31|62.51|64.31|62.51|64.31|62.51|64.31|62.51|0
1627414010000|2021-07-27 19:26:50|64.39|62.59|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414020000|2021-07-27 19:27:00|64.43|62.63|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414030000|2021-07-27 19:27:10|64.39|62.59|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414040000|2021-07-27 19:27:20|64.39|62.59|64.31|62.51|64.39|62.59|64.31|62.51|0
1627414050000|2021-07-27 19:27:30|64.24|62.44|64.31|62.51|64.31|62.51|64.24|62.44|0
1627414060000|2021-07-27 19:27:40|64.39|62.59|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414070000|2021-07-27 19:27:50|64.39|62.59|64.43|62.63|64.43|62.63|64.39|62.59|0
1627414080000|2021-07-27 19:28:00|64.39|62.59|64.39|62.59|64.55|62.75|64.39|62.59|0
1627414090000|2021-07-27 19:28:10|64.43|62.63|64.47|62.67|64.47|62.67|64.43|62.63|0
1627414100000|2021-07-27 19:28:20|64.39|62.59|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414110000|2021-07-27 19:28:30|64.39|62.59|64.39|62.59|64.39|62.59|64.39|62.59|0
1627414120000|2021-07-27 19:28:40|64.43|62.63|64.47|62.67|64.47|62.67|64.43|62.63|0
1627414130000|2021-07-27 19:28:50|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627414140000|2021-07-27 19:29:00|64.47|62.67|64.55|62.75|64.55|62.75|64.47|62.67|0
1627414150000|2021-07-27 19:29:10|64.63|62.83|64.63|62.83|64.63|62.83|64.63|62.83|0
1627414160000|2021-07-27 19:29:20|64.59|62.79|64.55|62.75|64.59|62.79|64.55|62.75|0
1627414170000|2021-07-27 19:29:30|64.39|62.59|64.39|62.59|64.39|62.59|64.39|62.59|0
1627414180000|2021-07-27 19:29:40|64.47|62.67|64.39|62.59|64.47|62.67|64.39|62.59|0
1627414190000|2021-07-27 19:29:50|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|0
1627414200000|2021-07-27 19:30:00|64.39|62.59|64.47|62.67|64.47|62.67|64.39|62.59|0
1627414210000|2021-07-27 19:30:10|64.55|62.75|64.78|62.98|64.78|62.98|64.55|62.75|0
1627414220000|2021-07-27 19:30:20|64.86|63.06|64.94|63.14|64.94|63.14|64.86|63.06|0
1627414230000|2021-07-27 19:30:30|64.86|63.06|64.86|63.06|64.94|63.14|64.86|63.06|0
1627414240000|2021-07-27 19:30:40|64.94|63.14|64.94|63.14|65.02|63.22|64.94|63.14|0
1627414250000|2021-07-27 19:30:50|65.02|63.22|65.1|63.3|65.1|63.3|65.02|63.22|0
1627414260000|2021-07-27 19:31:00|64.94|63.14|65.1|63.3|65.1|63.3|64.94|63.14|0
1627414270000|2021-07-27 19:31:10|65.02|63.22|65.02|63.22|65.02|63.22|65.02|63.22|0
1627414280000|2021-07-27 19:31:20|64.94|63.14|64.7|62.9|64.94|63.14|64.7|62.9|0
1627414300000|2021-07-27 19:31:40|64.62|62.82|64.47|62.67|64.62|62.82|64.47|62.67|0
1627414310000|2021-07-27 19:31:50|64.31|62.51|64.47|62.67|64.47|62.67|64.23|62.43|0
1627414320000|2021-07-27 19:32:00|64.39|62.59|64.31|62.51|64.39|62.59|64.31|62.51|0
1627414330000|2021-07-27 19:32:10|64.55|62.75|64.62|62.82|64.7|62.9|64.55|62.75|0
1627414340000|2021-07-27 19:32:20|64.55|62.75|64.55|62.75|64.55|62.75|64.55|62.75|0
1627414350000|2021-07-27 19:32:30|64.47|62.67|64.39|62.59|64.47|62.67|64.31|62.51|0
1627414360000|2021-07-27 19:32:40|64.47|62.67|64.55|62.75|64.55|62.75|64.47|62.67|0
1627414370000|2021-07-27 19:32:50|64.62|62.82|64.47|62.67|64.62|62.82|64.47|62.67|0
1627414380000|2021-07-27 19:33:00|64.39|62.59|64.31|62.51|64.39|62.59|64.31|62.51|0
1627414390000|2021-07-27 19:33:10|64.39|62.59|64.39|62.59|64.39|62.59|64.39|62.59|0
1627414400000|2021-07-27 19:33:20|64.47|62.67|64.39|62.59|64.47|62.67|64.39|62.59|0
1627414410000|2021-07-27 19:33:30|64.47|62.67|64.47|62.67|64.54|62.74|64.47|62.67|0
1627414420000|2021-07-27 19:33:40|64.54|62.74|64.47|62.67|64.54|62.74|64.47|62.67|0
1627414430000|2021-07-27 19:33:50|64.54|62.74|64.54|62.74|64.54|62.74|64.54|62.74|0
1627414440000|2021-07-27 19:34:00|64.62|62.82|64.7|62.9|64.7|62.9|64.62|62.82|0
1627414450000|2021-07-27 19:34:10|64.78|62.98|64.86|63.06|64.86|63.06|64.78|62.98|0
1627414460000|2021-07-27 19:34:20|64.78|62.98|64.86|63.06|64.86|63.06|64.78|62.98|0
1627414470000|2021-07-27 19:34:30|64.78|62.98|64.7|62.9|64.86|63.06|64.7|62.9|0
1627414480000|2021-07-27 19:34:40|64.86|63.06|64.94|63.14|64.94|63.14|64.86|63.06|0
1627414490000|2021-07-27 19:34:50|64.86|63.06|64.86|63.06|64.94|63.14|64.86|63.06|0
1627414500000|2021-07-27 19:35:00|64.94|63.14|65.02|63.22|65.02|63.22|64.94|63.14|0
1627414510000|2021-07-27 19:35:10|65.09|63.29|65.09|63.29|65.09|63.29|65.01|63.21|0
1627414520000|2021-07-27 19:35:20|65.01|63.21|65.41|63.61|65.41|63.61|65.01|63.21|0
1627414530000|2021-07-27 19:35:30|65.33|63.53|65.41|63.61|65.41|63.61|65.33|63.53|0
1627414540000|2021-07-27 19:35:40|65.33|63.53|65.29|63.49|65.33|63.53|65.29|63.49|0
1627414550000|2021-07-27 19:35:50|65.25|63.45|65.33|63.53|65.33|63.53|65.25|63.45|0
1627414560000|2021-07-27 19:36:00|65.25|63.45|65.41|63.61|65.41|63.61|65.25|63.45|0
1627414580000|2021-07-27 19:36:20|65.33|63.53|65.33|63.53|65.33|63.53|65.25|63.45|0
1627414590000|2021-07-27 19:36:30|65.41|63.61|65.41|63.61|65.41|63.61|65.33|63.53|0
1627414600000|2021-07-27 19:36:40|65.33|63.53|65.37|63.57|65.41|63.61|65.33|63.53|0
1627414610000|2021-07-27 19:36:50|65.41|63.61|65.41|63.61|65.41|63.61|65.41|63.61|0
1627414620000|2021-07-27 19:37:00|65.49|63.69|65.41|63.61|65.49|63.69|65.41|63.61|0
1627414630000|2021-07-27 19:37:10|65.25|63.45|65.49|63.69|65.49|63.69|65.25|63.45|0
1627414640000|2021-07-27 19:37:20|65.41|63.61|65.33|63.53|65.41|63.61|65.33|63.53|0
1627414650000|2021-07-27 19:37:30|65.17|63.37|65.17|63.37|65.17|63.37|65.09|63.29|0
1627414660000|2021-07-27 19:37:40|65.25|63.45|65.17|63.37|65.33|63.53|65.17|63.37|0
1627414670000|2021-07-27 19:37:50|65.09|63.29|64.93|63.13|65.09|63.29|64.93|63.13|0
1627414680000|2021-07-27 19:38:00|65.01|63.21|64.86|63.06|65.01|63.21|64.86|63.06|0
1627414690000|2021-07-27 19:38:10|64.93|63.13|64.78|62.98|64.93|63.13|64.78|62.98|0
1627414700000|2021-07-27 19:38:20|64.82|63.02|64.78|62.98|64.82|63.02|64.7|62.9|0
1627414710000|2021-07-27 19:38:30|64.7|62.9|64.7|62.9|64.7|62.9|64.62|62.82|0
1627414720000|2021-07-27 19:38:40|64.86|63.06|64.93|63.13|64.93|63.13|64.85|63.05|0
1627414730000|2021-07-27 19:38:50|65.01|63.21|64.78|62.98|65.01|63.21|64.78|62.98|0
1627414740000|2021-07-27 19:39:00|64.74|62.94|64.85|63.05|64.85|63.05|64.74|62.94|0
1627414750000|2021-07-27 19:39:10|64.78|62.98|64.7|62.9|64.78|62.98|64.7|62.9|0
1627414760000|2021-07-27 19:39:20|64.62|62.82|64.62|62.82|64.62|62.82|64.62|62.82|0
1627414770000|2021-07-27 19:39:30|64.7|62.9|64.85|63.05|64.85|63.05|64.7|62.9|0
1627414780000|2021-07-27 19:39:40|64.78|62.98|64.78|62.98|64.78|62.98|64.78|62.98|0
1627414790000|2021-07-27 19:39:50|64.85|63.05|64.85|63.05|64.9|63.1|64.85|63.05|0
1627414800000|2021-07-27 19:40:00|65.01|63.21|65.01|63.21|65.05|63.25|65.01|63.21|0
1627414810000|2021-07-27 19:40:10|64.93|63.13|65.25|63.45|65.25|63.45|64.93|63.13|0
1627414820000|2021-07-27 19:40:20|65.33|63.53|65.33|63.53|65.33|63.53|65.33|63.53|0
1627414830000|2021-07-27 19:40:30|65.25|63.45|65.25|63.45|65.25|63.45|65.17|63.37|0
1627414840000|2021-07-27 19:40:40|65.33|63.53|65.41|63.61|65.41|63.61|65.25|63.45|0
1627414850000|2021-07-27 19:40:50|65.33|63.53|65.41|63.61|65.41|63.61|65.33|63.53|0
1627414860000|2021-07-27 19:41:00|65.33|63.53|65.41|63.61|65.41|63.61|65.33|63.53|0
1627414870000|2021-07-27 19:41:10|65.48|63.68|65.41|63.61|65.48|63.68|65.41|63.61|0
1627414890000|2021-07-27 19:41:30|65.33|63.53|65.33|63.53|65.41|63.61|65.33|63.53|0
1627414900000|2021-07-27 19:41:40|65.25|63.45|65.33|63.53|65.33|63.53|65.25|63.45|0
1627414910000|2021-07-27 19:41:50|65.25|63.45|65.33|63.53|65.33|63.53|65.25|63.45|0
1627414920000|2021-07-27 19:42:00|65.25|63.45|65.17|63.37|65.25|63.45|65.13|63.33|0
1627414930000|2021-07-27 19:42:10|65.25|63.45|65.17|63.37|65.33|63.53|65.17|63.37|0
1627414940000|2021-07-27 19:42:20|65.09|63.29|65.09|63.29|65.09|63.29|65.09|63.29|0
1627414950000|2021-07-27 19:42:30|65.17|63.37|65.17|63.37|65.17|63.37|65.13|63.33|0
1627414960000|2021-07-27 19:42:40|65.09|63.29|65.09|63.29|65.09|63.29|65.09|63.29|0
1627414970000|2021-07-27 19:42:50|65.17|63.37|65.01|63.21|65.17|63.37|65.01|63.21|0
1627414980000|2021-07-27 19:43:00|64.85|63.05|64.85|63.05|64.93|63.13|64.85|63.05|0
1627414990000|2021-07-27 19:43:10|64.93|63.13|64.85|63.05|64.93|63.13|64.85|63.05|0
1627415000000|2021-07-27 19:43:20|64.93|63.13|64.77|62.97|65.01|63.21|64.77|62.97|0
1627415020000|2021-07-27 19:43:40|64.69|62.89|64.69|62.89|64.77|62.97|64.69|62.89|0
1627415030000|2021-07-27 19:43:50|64.54|62.74|64.46|62.66|64.54|62.74|64.46|62.66|0
1627415040000|2021-07-27 19:44:00|64.38|62.58|64.38|62.58|64.38|62.58|64.38|62.58|0
1627415050000|2021-07-27 19:44:10|64.46|62.66|64.5|62.7|64.5|62.7|64.38|62.58|0
1627415060000|2021-07-27 19:44:20|64.46|62.66|64.3|62.5|64.46|62.66|64.3|62.5|0
1627415080000|2021-07-27 19:44:40|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|0
1627415100000|2021-07-27 19:45:00|64.07|62.27|63.83|62.03|64.07|62.27|63.83|62.03|0
1627415110000|2021-07-27 19:45:10|63.68|61.88|63.76|61.96|63.76|61.96|63.6|61.8|0
1627415120000|2021-07-27 19:45:20|63.8|62|63.76|61.96|63.8|62|63.76|61.96|0
1627415130000|2021-07-27 19:45:30|63.91|62.11|63.91|62.11|63.91|62.11|63.76|61.96|0
1627415140000|2021-07-27 19:45:40|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|0
1627415150000|2021-07-27 19:45:50|63.99|62.19|64.14|62.34|64.22|62.42|63.99|62.19|0
1627415160000|2021-07-27 19:46:00|64.22|62.42|64.3|62.5|64.3|62.5|64.22|62.42|0
1627415170000|2021-07-27 19:46:10|64.34|62.54|64.14|62.34|64.34|62.54|64.14|62.34|0
1627415180000|2021-07-27 19:46:20|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|0
1627415190000|2021-07-27 19:46:30|64.14|62.34|64.22|62.42|64.22|62.42|64.14|62.34|0
1627415200000|2021-07-27 19:46:40|64.3|62.5|64.46|62.66|64.46|62.66|64.3|62.5|0
1627415210000|2021-07-27 19:46:50|64.61|62.81|64.38|62.58|64.61|62.81|64.38|62.58|0
1627415220000|2021-07-27 19:47:00|64.46|62.66|64.38|62.58|64.53|62.73|64.38|62.58|0
1627415230000|2021-07-27 19:47:10|64.3|62.5|64.3|62.5|64.3|62.5|64.22|62.42|0
1627415240000|2021-07-27 19:47:20|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|0
1627415250000|2021-07-27 19:47:30|64.3|62.5|64.38|62.58|64.38|62.58|64.3|62.5|0
1627415260000|2021-07-27 19:47:40|64.3|62.5|64.22|62.42|64.3|62.5|64.22|62.42|0
1627415270000|2021-07-27 19:47:50|64.14|62.34|64.14|62.34|64.18|62.38|64.14|62.34|0
1627415280000|2021-07-27 19:48:00|64.22|62.42|64.22|62.42|64.3|62.5|64.22|62.42|0
1627415290000|2021-07-27 19:48:10|64.14|62.34|64.3|62.5|64.3|62.5|64.14|62.34|0
1627415300000|2021-07-27 19:48:20|64.22|62.42|64.38|62.58|64.38|62.58|64.22|62.42|0
1627415310000|2021-07-27 19:48:30|64.46|62.66|64.3|62.5|64.46|62.66|64.3|62.5|0
1627415320000|2021-07-27 19:48:40|64.38|62.58|64.38|62.58|64.38|62.58|64.3|62.5|0
1627415330000|2021-07-27 19:48:50|64.3|62.5|64.22|62.42|64.3|62.5|64.22|62.42|0
1627415340000|2021-07-27 19:49:00|64.14|62.34|64.06|62.26|64.14|62.34|64.06|62.26|0
1627415350000|2021-07-27 19:49:10|64.14|62.34|64.06|62.26|64.14|62.34|64.06|62.26|0
1627415360000|2021-07-27 19:49:20|63.91|62.11|63.83|62.03|63.91|62.11|63.83|62.03|0
1627415370000|2021-07-27 19:49:30|63.91|62.11|63.99|62.19|64.06|62.26|63.91|62.11|0
1627415380000|2021-07-27 19:49:40|64.06|62.26|64.06|62.26|64.22|62.42|64.06|62.26|0
1627415390000|2021-07-27 19:49:50|63.99|62.19|63.99|62.19|63.99|62.19|63.99|62.19|0
1627415400000|2021-07-27 19:50:00|63.52|61.72|63.68|61.88|63.75|61.95|63.52|61.72|0
1627415410000|2021-07-27 19:50:10|63.52|61.72|63.29|61.49|63.52|61.72|63.29|61.49|0
1627415420000|2021-07-27 19:50:20|63.37|61.57|63.37|61.57|63.37|61.57|63.29|61.49|0
1627415430000|2021-07-27 19:50:30|63.29|61.49|63.29|61.49|63.29|61.49|63.29|61.49|0
1627415440000|2021-07-27 19:50:40|63.13|61.33|63.21|61.41|63.29|61.49|63.13|61.33|0
1627415450000|2021-07-27 19:50:50|63.13|61.33|62.98|61.18|63.13|61.33|62.98|61.18|0
1627415460000|2021-07-27 19:51:00|63.21|61.41|63.29|61.49|63.36|61.56|63.21|61.41|0
1627415470000|2021-07-27 19:51:10|63.21|61.41|63.29|61.49|63.36|61.56|63.21|61.41|0
1627415480000|2021-07-27 19:51:20|63.36|61.56|63.21|61.41|63.36|61.56|63.21|61.41|0
1627415490000|2021-07-27 19:51:30|63.13|61.33|63.06|61.26|63.13|61.33|63.06|61.26|0
1627415500000|2021-07-27 19:51:40|63.06|61.26|63.29|61.49|63.29|61.49|63.06|61.26|0
1627415510000|2021-07-27 19:51:50|63.36|61.56|63.36|61.56|63.44|61.64|63.36|61.56|0
1627415520000|2021-07-27 19:52:00|63.21|61.41|63.06|61.26|63.21|61.41|63.06|61.26|0
1627415530000|2021-07-27 19:52:10|63.21|61.41|63.06|61.26|63.21|61.41|63.06|61.26|0
1627415540000|2021-07-27 19:52:20|63.13|61.33|63.29|61.49|63.29|61.49|63.13|61.33|0
1627415550000|2021-07-27 19:52:30|63.21|61.41|63.06|61.26|63.21|61.41|63.06|61.26|0
1627415560000|2021-07-27 19:52:40|63.13|61.33|63.13|61.33|63.21|61.41|63.13|61.33|0
1627415570000|2021-07-27 19:52:50|63.06|61.26|63.21|61.41|63.21|61.41|63.06|61.26|0
1627415580000|2021-07-27 19:53:00|63.29|61.49|63.13|61.33|63.29|61.49|63.13|61.33|0
1627415590000|2021-07-27 19:53:10|63.21|61.41|63.17|61.37|63.21|61.41|63.13|61.33|0
1627415600000|2021-07-27 19:53:20|63.05|61.25|63.21|61.41|63.21|61.41|63.05|61.25|0
1627415610000|2021-07-27 19:53:30|63.29|61.49|63.29|61.49|63.29|61.49|63.29|61.49|0
1627415620000|2021-07-27 19:53:40|63.21|61.41|63.05|61.25|63.21|61.41|63.05|61.25|0
1627415630000|2021-07-27 19:53:50|62.98|61.18|62.98|61.18|62.98|61.18|62.9|61.1|0
1627415640000|2021-07-27 19:54:00|62.9|61.1|62.75|60.95|62.9|61.1|62.75|60.95|0
1627415650000|2021-07-27 19:54:10|62.82|61.02|62.75|60.95|62.82|61.02|62.75|60.95|0
1627415660000|2021-07-27 19:54:20|62.9|61.1|62.75|60.95|62.9|61.1|62.75|60.95|0
1627415670000|2021-07-27 19:54:30|62.67|60.87|62.67|60.87|62.75|60.95|62.67|60.87|0
1627415680000|2021-07-27 19:54:40|62.75|60.95|62.75|60.95|62.75|60.95|62.52|60.72|0
1627415690000|2021-07-27 19:54:50|63.13|61.33|63.21|61.41|63.4|61.6|63.13|61.33|0
1627415700000|2021-07-27 19:55:00|62.98|61.18|63.13|61.33|63.21|61.41|62.98|61.18|0
1627415710000|2021-07-27 19:55:10|63.05|61.25|63.05|61.25|63.13|61.33|62.98|61.18|0
1627415720000|2021-07-27 19:55:20|62.9|61.1|62.79|60.99|62.9|61.1|62.79|60.99|0
1627415730000|2021-07-27 19:55:30|62.75|60.95|62.82|61.02|62.82|61.02|62.75|60.95|0
1627415740000|2021-07-27 19:55:40|62.98|61.18|62.9|61.1|62.98|61.18|62.9|61.1|0
1627415750000|2021-07-27 19:55:50|62.98|61.18|62.98|61.18|62.98|61.18|62.9|61.1|0
1627415760000|2021-07-27 19:56:00|62.9|61.1|62.82|61.02|62.9|61.1|62.82|61.02|0
1627415770000|2021-07-27 19:56:10|62.75|60.95|62.82|61.02|62.82|61.02|62.75|60.95|0
1627415780000|2021-07-27 19:56:20|62.75|60.95|62.82|61.02|62.82|61.02|62.75|60.95|0
1627415790000|2021-07-27 19:56:30|62.75|60.95|62.75|60.95|62.75|60.95|62.67|60.87|0
1627415800000|2021-07-27 19:56:40|62.67|60.87|62.52|60.72|62.67|60.87|62.52|60.72|0
1627415810000|2021-07-27 19:56:50|62.44|60.64|62.44|60.64|62.52|60.72|62.44|60.64|0
1627415820000|2021-07-27 19:57:00|62.36|60.56|62.36|60.56|62.36|60.56|62.29|60.49|0
1627415830000|2021-07-27 19:57:10|62.29|60.49|62.21|60.41|62.29|60.49|62.21|60.41|0
1627415840000|2021-07-27 19:57:20|62.13|60.33|62.13|60.33|62.21|60.41|62.13|60.33|0
1627415850000|2021-07-27 19:57:30|61.98|60.18|61.91|60.11|61.98|60.18|61.91|60.11|0
1627415860000|2021-07-27 19:57:40|61.98|60.18|61.83|60.03|61.98|60.18|61.83|60.03|0
1627415880000|2021-07-27 19:58:00|61.75|59.95|61.91|60.11|61.91|60.11|61.75|59.95|0
1627415890000|2021-07-27 19:58:10|61.98|60.18|61.9|60.1|61.98|60.18|61.9|60.1|0
1627415900000|2021-07-27 19:58:20|61.83|60.03|61.75|59.95|61.83|60.03|61.75|59.95|0
1627415910000|2021-07-27 19:58:30|61.68|59.88|61.83|60.03|61.83|60.03|61.68|59.88|0
1627415920000|2021-07-27 19:58:40|61.75|59.95|61.68|59.88|61.75|59.95|61.68|59.88|0
1627415930000|2021-07-27 19:58:50|61.75|59.95|61.83|60.03|61.83|60.03|61.75|59.95|0
1627415940000|2021-07-27 19:59:00|61.68|59.88|61.9|60.1|61.9|60.1|61.68|59.88|0
1627415950000|2021-07-27 19:59:10|61.83|60.03|61.98|60.18|61.98|60.18|61.75|59.95|0
1627415960000|2021-07-27 19:59:20|61.9|60.1|61.83|60.03|61.9|60.1|61.83|60.03|0
1627415970000|2021-07-27 19:59:30|61.9|60.1|61.83|60.03|61.9|60.1|61.83|60.03|0
1627415980000|2021-07-27 19:59:40|61.75|59.95|61.45|59.65|61.75|59.95|61.45|59.65|0
1627415990000|2021-07-27 19:59:50|61.53|59.73|61.53|59.73|61.68|59.88|61.53|59.73|0
1627416010000|2021-07-27 20:00:10|61.75|59.95|61.83|60.03|61.83|60.03|61.75|59.95|0
1627416020000|2021-07-27 20:00:20|61.75|59.95|61.83|60.03|61.83|60.03|61.75|59.95|0
1627416030000|2021-07-27 20:00:30|61.98|60.18|61.98|60.18|61.98|60.18|61.9|60.1|0
1627416040000|2021-07-27 20:00:40|62.06|60.26|62.06|60.26|62.06|60.26|62.06|60.26|0
1627416050000|2021-07-27 20:00:50|62.13|60.33|62.28|60.48|62.36|60.56|62.13|60.33|0
1627416060000|2021-07-27 20:01:00|62.21|60.41|62.13|60.33|62.21|60.41|62.13|60.33|0
1627416080000|2021-07-27 20:01:20|62.17|60.37|61.68|59.88|62.21|60.41|61.68|59.88|0
1627416090000|2021-07-27 20:01:30|61.45|59.65|62.82|61.02|62.82|61.02|61.45|59.65|0
1627416100000|2021-07-27 20:01:40|62.9|61.1|61.62|59.82|63.05|61.25|61.62|59.82|0
1627416110000|2021-07-27 20:01:50|61.47|59.67|61.54|59.74|61.54|59.74|61.39|59.59|0
1627416120000|2021-07-27 20:02:00|61.62|59.82|61.62|59.82|61.62|59.82|61.54|59.74|0
1627416130000|2021-07-27 20:02:10|61.77|59.97|61.77|59.97|61.85|60.05|61.77|59.97|0
1627416140000|2021-07-27 20:02:20|62.15|60.35|62.08|60.28|62.15|60.35|61.92|60.12|0
1627416150000|2021-07-27 20:02:30|62.23|60.43|62.08|60.28|62.23|60.43|62|60.2|0
1627416160000|2021-07-27 20:02:40|62|60.2|62|60.2|62|60.2|61.92|60.12|0
1627416170000|2021-07-27 20:02:50|62.08|60.28|62.23|60.43|62.23|60.43|62.08|60.28|0
1627416180000|2021-07-27 20:03:00|62.31|60.51|62.61|60.81|62.61|60.81|62.31|60.51|0
1627416190000|2021-07-27 20:03:10|62.54|60.74|62.54|60.74|62.54|60.74|62.46|60.66|0
1627416200000|2021-07-27 20:03:20|62.61|60.81|62.69|60.89|62.69|60.89|62.61|60.81|0
1627416210000|2021-07-27 20:03:30|62.65|60.85|62.69|60.89|62.69|60.89|62.54|60.74|0
1627416220000|2021-07-27 20:03:40|62.53|60.73|62.61|60.81|62.61|60.81|62.46|60.66|0
1627416230000|2021-07-27 20:03:50|62.53|60.73|63.07|61.27|63.07|61.27|62.53|60.73|0
1627416240000|2021-07-27 20:04:00|63|61.2|63.15|61.35|63.15|61.35|63|61.2|0
1627416250000|2021-07-27 20:04:10|63.23|61.43|63.23|61.43|63.31|61.51|63.23|61.43|0
1627416260000|2021-07-27 20:04:20|63.15|61.35|63|61.2|63.15|61.35|63|61.2|0
1627416270000|2021-07-27 20:04:30|62.92|61.12|62.92|61.12|62.92|61.12|62.92|61.12|0
1627416280000|2021-07-27 20:04:40|63.35|61.55|63.27|61.47|63.35|61.55|63.27|61.47|0
1627416290000|2021-07-27 20:04:50|63.19|61.39|63.42|61.62|63.42|61.62|63.19|61.39|0
1627416300000|2021-07-27 20:05:00|63.58|61.78|63.73|61.93|63.81|62.01|63.58|61.78|0
1627416310000|2021-07-27 20:05:10|63.58|61.78|63.5|61.7|63.58|61.78|63.42|61.62|0
1627416320000|2021-07-27 20:05:20|63.42|61.62|63.58|61.78|63.65|61.85|63.42|61.62|0
1627416330000|2021-07-27 20:05:30|63.5|61.7|63.35|61.55|63.5|61.7|63.35|61.55|0
1627416340000|2021-07-27 20:05:40|63.42|61.62|63.42|61.62|63.42|61.62|63.42|61.62|0
1627416350000|2021-07-27 20:05:50|63.35|61.55|63.19|61.39|63.35|61.55|63.19|61.39|0
1627416360000|2021-07-27 20:06:00|63.27|61.47|63.35|61.55|63.35|61.55|63.27|61.47|0
1627416370000|2021-07-27 20:06:10|63.5|61.7|63.35|61.55|63.5|61.7|63.35|61.55|0
1627416380000|2021-07-27 20:06:20|63.42|61.62|63.34|61.54|63.42|61.62|63.34|61.54|0
1627416390000|2021-07-27 20:06:30|63.39|61.59|63.65|61.85|63.65|61.85|63.39|61.59|0
1627416400000|2021-07-27 20:06:40|63.73|61.93|63.58|61.78|63.73|61.93|63.58|61.78|0
1627416410000|2021-07-27 20:06:50|63.5|61.7|63.58|61.78|63.58|61.78|63.5|61.7|0
1627416420000|2021-07-27 20:07:00|63.34|61.54|63.27|61.47|63.34|61.54|63.27|61.47|0
1627416430000|2021-07-27 20:07:10|63.19|61.39|63.27|61.47|63.27|61.47|63.11|61.31|0
1627416440000|2021-07-27 20:07:20|63.19|61.39|63.27|61.47|63.27|61.47|63.19|61.39|0
1627416450000|2021-07-27 20:07:30|63.34|61.54|63.27|61.47|63.34|61.54|63.27|61.47|0
1627416460000|2021-07-27 20:07:40|63.42|61.62|63.96|62.16|63.96|62.16|63.42|61.62|0
1627416470000|2021-07-27 20:07:50|64.04|62.24|64.04|62.24|64.04|62.24|63.85|62.05|0
1627416480000|2021-07-27 20:08:00|63.93|62.13|63.73|61.93|63.93|62.13|63.73|61.93|0
1627416490000|2021-07-27 20:08:10|63.65|61.85|63.54|61.74|63.65|61.85|63.54|61.74|0
1627416500000|2021-07-27 20:08:20|63.42|61.62|63.81|62.01|63.81|62.01|63.42|61.62|0
1627416510000|2021-07-27 20:08:30|63.89|62.09|64.12|62.32|64.12|62.32|63.89|62.09|0
1627416520000|2021-07-27 20:08:40|64.2|62.4|64.27|62.47|64.51|62.71|64.2|62.4|0
1627416530000|2021-07-27 20:08:50|64.12|62.32|64.35|62.55|64.43|62.63|64.12|62.32|0
1627416540000|2021-07-27 20:09:00|64.27|62.47|64.43|62.63|64.51|62.71|64.27|62.47|0
1627416550000|2021-07-27 20:09:10|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|0
1627416560000|2021-07-27 20:09:20|64.43|62.63|64.35|62.55|64.43|62.63|64.27|62.47|0
1627416580000|2021-07-27 20:09:40|64.43|62.63|64.59|62.79|64.59|62.79|64.43|62.63|0
1627416590000|2021-07-27 20:09:50|64.66|62.86|64.74|62.94|64.74|62.94|64.66|62.86|0
1627416600000|2021-07-27 20:10:00|64.82|63.02|64.51|62.71|64.82|63.02|64.51|62.71|0
1627416610000|2021-07-27 20:10:10|64.59|62.79|64.51|62.71|64.59|62.79|64.27|62.47|0
1627416620000|2021-07-27 20:10:20|64.66|62.86|64.51|62.71|64.66|62.86|64.51|62.71|0
1627416630000|2021-07-27 20:10:30|64.59|62.79|64.66|62.86|64.66|62.86|64.47|62.67|0
1627416640000|2021-07-27 20:10:40|64.59|62.79|64.59|62.79|64.74|62.94|64.59|62.79|0
1627416650000|2021-07-27 20:10:50|64.66|62.86|64.66|62.86|64.74|62.94|64.66|62.86|0
1627416660000|2021-07-27 20:11:00|64.74|62.94|64.74|62.94|64.9|63.1|64.74|62.94|0
1627416670000|2021-07-27 20:11:10|64.82|63.02|64.74|62.94|64.82|63.02|64.66|62.86|0
1627416680000|2021-07-27 20:11:20|64.66|62.86|64.9|63.1|64.9|63.1|64.66|62.86|0
1627416690000|2021-07-27 20:11:30|64.82|63.02|64.98|63.18|64.98|63.18|64.82|63.02|0
1627416700000|2021-07-27 20:11:40|64.9|63.1|65.14|63.34|65.14|63.34|64.9|63.1|0
1627416710000|2021-07-27 20:11:50|65.02|63.22|64.9|63.1|65.02|63.22|64.74|62.94|0
1627416720000|2021-07-27 20:12:00|64.98|63.18|64.82|63.02|64.98|63.18|64.82|63.02|0
1627416740000|2021-07-27 20:12:20|64.98|63.18|64.9|63.1|64.98|63.18|64.9|63.1|0
1627416750000|2021-07-27 20:12:30|64.98|63.18|64.74|62.94|64.98|63.18|64.74|62.94|0
1627416760000|2021-07-27 20:12:40|64.82|63.02|64.82|63.02|64.9|63.1|64.82|63.02|0
1627416770000|2021-07-27 20:12:50|64.74|62.94|64.78|62.98|64.82|63.02|64.74|62.94|0
1627416780000|2021-07-27 20:13:00|64.43|62.63|63.49|61.69|64.43|62.63|63.26|61.46|0
1627416790000|2021-07-27 20:13:10|63.73|61.93|63.73|61.93|63.8|62|63.42|61.62|0
1627416800000|2021-07-27 20:13:20|63.3|61.5|63.88|62.08|63.88|62.08|63.3|61.5|0
1627416810000|2021-07-27 20:13:30|63.73|61.93|64.04|62.24|64.12|62.32|63.73|61.93|0
1627416820000|2021-07-27 20:13:40|63.96|62.16|64.11|62.31|64.27|62.47|63.96|62.16|0
1627416830000|2021-07-27 20:13:50|64.04|62.24|63.8|62|64.04|62.24|63.8|62|0
1627416840000|2021-07-27 20:14:00|63.96|62.16|64.35|62.55|64.35|62.55|63.96|62.16|0
1627416850000|2021-07-27 20:14:10|64.86|63.06|64.58|62.78|65.02|63.22|64.58|62.78|0
1627416860000|2021-07-27 20:14:20|64.43|62.63|64.66|62.86|64.66|62.86|64.43|62.63|0
1627416870000|2021-07-27 20:14:30|64.55|62.75|64.35|62.55|64.74|62.94|64.35|62.55|0
1627416880000|2021-07-27 20:14:40|64.43|62.63|64.47|62.67|64.58|62.78|64.43|62.63|0
1627416890000|2021-07-27 20:14:50|64.27|62.47|64.27|62.47|64.35|62.55|64.19|62.39|0
1627416910000|2021-07-27 20:15:10|64.47|62.27|64.24|62.04|64.55|62.35|64.24|62.04|0
1627416920000|2021-07-27 20:15:20|64.31|62.11|64.47|62.27|64.47|62.27|64.31|62.11|0
1627416930000|2021-07-27 20:15:30|64.39|62.19|64.12|61.92|64.39|62.19|64.08|61.88|0
1627416940000|2021-07-27 20:15:40|64.08|61.88|64.16|61.96|64.16|61.96|64.08|61.88|0
1627416950000|2021-07-27 20:15:50|64.24|62.04|64.24|62.04|64.24|62.04|64.16|61.96|0
1627416960000|2021-07-27 20:16:00|64.16|61.96|64.12|61.92|64.16|61.96|64.12|61.92|0
1627416970000|2021-07-27 20:16:10|64.16|61.96|64|61.8|64.16|61.96|64|61.8|0
1627416980000|2021-07-27 20:16:20|63.92|61.72|63.81|61.61|63.92|61.72|63.73|61.53|0
1627416990000|2021-07-27 20:16:30|63.77|61.57|63.85|61.65|63.89|61.69|63.77|61.57|0
1627417000000|2021-07-27 20:16:40|63.92|61.72|63.85|61.65|63.92|61.72|63.77|61.57|0
1627417010000|2021-07-27 20:16:50|63.77|61.57|63.69|61.49|63.77|61.57|63.69|61.49|0
1627417020000|2021-07-27 20:17:00|63.73|61.53|63.65|61.45|63.85|61.65|63.65|61.45|0
1627417030000|2021-07-27 20:17:10|63.69|61.49|63.77|61.57|63.77|61.57|63.69|61.49|0
1627417040000|2021-07-27 20:17:20|63.65|61.45|64.08|61.88|64.08|61.88|63.65|61.45|0
1627417050000|2021-07-27 20:17:30|64.16|61.96|64.08|61.88|64.16|61.96|64.08|61.88|0
1627417060000|2021-07-27 20:17:40|64|61.8|64.08|61.88|64.08|61.88|63.96|61.76|0
1627417070000|2021-07-27 20:17:50|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1627417080000|2021-07-27 20:18:00|64|61.8|64.08|61.88|64.08|61.88|64|61.8|0
1627417090000|2021-07-27 20:18:10|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1627417100000|2021-07-27 20:18:20|64|61.8|64|61.8|64|61.8|64|61.8|0
1627417110000|2021-07-27 20:18:30|64.08|61.88|64|61.8|64.08|61.88|64|61.8|0
1627417120000|2021-07-27 20:18:40|64.04|61.84|64.08|61.88|64.08|61.88|64.04|61.84|0
1627417130000|2021-07-27 20:18:50|64.16|61.96|64.39|62.19|64.39|62.19|64.16|61.96|0
1627417140000|2021-07-27 20:19:00|64.16|61.96|64.23|62.03|64.27|62.07|64.16|61.96|0
1627417160000|2021-07-27 20:19:20|64.16|61.96|64.08|61.88|64.16|61.96|64.08|61.88|0
1627417170000|2021-07-27 20:19:30|64.16|61.96|64.23|62.03|64.23|62.03|64.16|61.96|0
1627417180000|2021-07-27 20:19:40|64.2|62|64.23|62.03|64.23|62.03|64.2|62|0
1627417190000|2021-07-27 20:19:50|64.31|62.11|64.23|62.03|64.31|62.11|64.23|62.03|0
1627417200000|2021-07-27 20:20:00|64.31|62.11|64.39|62.19|64.39|62.19|64.31|62.11|0
1627417210000|2021-07-27 20:20:10|64.47|62.27|64.62|62.42|64.62|62.42|64.47|62.27|0
1627417220000|2021-07-27 20:20:20|64.54|62.34|64.58|62.38|64.58|62.38|64.54|62.34|0
1627417230000|2021-07-27 20:20:30|64.66|62.46|64.62|62.42|64.66|62.46|64.62|62.42|0
1627417240000|2021-07-27 20:20:40|64.58|62.38|64.54|62.34|64.58|62.38|64.54|62.34|0
1627417250000|2021-07-27 20:20:50|64.62|62.42|64.47|62.27|64.62|62.42|64.47|62.27|0
1627417280000|2021-07-27 20:21:20|64.39|62.19|64.31|62.11|64.39|62.19|64.31|62.11|0
1627417290000|2021-07-27 20:21:30|64.23|62.03|64.15|61.95|64.23|62.03|64.15|61.95|0
1627417300000|2021-07-27 20:21:40|64.19|61.99|64.39|62.19|64.39|62.19|64.19|61.99|0
1627417310000|2021-07-27 20:21:50|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627417320000|2021-07-27 20:22:00|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1627417330000|2021-07-27 20:22:10|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1627417340000|2021-07-27 20:22:20|64.23|62.03|64.27|62.07|64.31|62.11|64.23|62.03|0
1627417350000|2021-07-27 20:22:30|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627417360000|2021-07-27 20:22:40|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1627417370000|2021-07-27 20:22:50|64.23|62.03|64.15|61.95|64.23|62.03|64.15|61.95|0
1627417380000|2021-07-27 20:23:00|64.12|61.92|64.15|61.95|64.15|61.95|64.07|61.87|0
1627417390000|2021-07-27 20:23:10|64.07|61.87|64|61.8|64.07|61.87|63.92|61.72|0
1627417400000|2021-07-27 20:23:20|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1627417410000|2021-07-27 20:23:30|64|61.8|64.07|61.87|64.07|61.87|63.96|61.76|0
1627417430000|2021-07-27 20:23:50|64|61.8|64|61.8|64|61.8|64|61.8|0
1627417450000|2021-07-27 20:24:10|64.11|61.91|64.46|62.26|64.46|62.26|64.07|61.87|0
1627417460000|2021-07-27 20:24:20|64.39|62.19|64.23|62.03|64.39|62.19|64.23|62.03|0
1627417470000|2021-07-27 20:24:30|64.31|62.11|64.39|62.19|64.39|62.19|64.31|62.11|0
1627417480000|2021-07-27 20:24:40|64.38|62.18|64.46|62.26|64.46|62.26|64.38|62.18|0
1627417490000|2021-07-27 20:24:50|64.43|62.23|64.38|62.18|64.43|62.23|64.38|62.18|0
1627417500000|2021-07-27 20:25:00|64.46|62.26|64.54|62.34|64.54|62.34|64.46|62.26|0
1627417510000|2021-07-27 20:25:10|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1627417520000|2021-07-27 20:25:20|64.38|62.18|64.38|62.18|64.38|62.18|64.35|62.15|0
1627417530000|2021-07-27 20:25:30|64.27|62.07|64.31|62.11|64.31|62.11|64.27|62.07|0
1627417540000|2021-07-27 20:25:40|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627417560000|2021-07-27 20:26:00|64.31|62.11|64.46|62.26|64.46|62.26|64.31|62.11|0
1627417570000|2021-07-27 20:26:10|64.54|62.34|64.46|62.26|64.62|62.42|64.46|62.26|0
1627417580000|2021-07-27 20:26:20|64.38|62.18|64.31|62.11|64.38|62.18|64.31|62.11|0
1627417590000|2021-07-27 20:26:30|64.27|62.07|64.07|61.87|64.27|62.07|64.07|61.87|0
1627417600000|2021-07-27 20:26:40|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1627417610000|2021-07-27 20:26:50|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627417620000|2021-07-27 20:27:00|63.99|61.79|63.92|61.72|63.99|61.79|63.92|61.72|0
1627417630000|2021-07-27 20:27:10|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627417640000|2021-07-27 20:27:20|63.92|61.72|63.92|61.72|63.92|61.72|63.84|61.64|0
1627417650000|2021-07-27 20:27:30|63.88|61.68|63.92|61.72|63.92|61.72|63.84|61.64|0
1627417660000|2021-07-27 20:27:40|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627417670000|2021-07-27 20:27:50|64.15|61.95|64.15|61.95|64.23|62.03|64.15|61.95|0
1627417680000|2021-07-27 20:28:00|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1627417690000|2021-07-27 20:28:10|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627417700000|2021-07-27 20:28:20|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1627417710000|2021-07-27 20:28:30|64.3|62.1|64.27|62.07|64.3|62.1|64.27|62.07|0
1627417720000|2021-07-27 20:28:40|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627417730000|2021-07-27 20:28:50|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1627417740000|2021-07-27 20:29:00|64.23|62.03|64.07|61.87|64.23|62.03|64.07|61.87|0
1627417750000|2021-07-27 20:29:10|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1627417760000|2021-07-27 20:29:20|63.99|61.79|63.84|61.64|63.99|61.79|63.84|61.64|0
1627417770000|2021-07-27 20:29:30|63.76|61.56|63.68|61.48|63.76|61.56|63.68|61.48|0
1627417780000|2021-07-27 20:29:40|63.72|61.52|63.76|61.56|63.76|61.56|63.68|61.48|0
1627417790000|2021-07-27 20:29:50|63.72|61.52|63.72|61.52|63.72|61.52|63.68|61.48|0
1627417800000|2021-07-27 20:30:00|63.22|61.02|63.41|61.21|63.41|61.21|62.53|60.33|0
1627417810000|2021-07-27 20:30:10|63.49|61.29|62.49|60.29|63.49|61.29|62.49|60.29|0
1627417820000|2021-07-27 20:30:20|63.18|60.98|63.68|61.48|63.68|61.48|62.91|60.71|0
1627417830000|2021-07-27 20:30:30|63.91|61.71|64.22|62.02|64.22|62.02|63.84|61.64|0
1627417840000|2021-07-27 20:30:40|64.85|62.65|64.38|62.18|64.85|62.65|64.38|62.18|0
1627417850000|2021-07-27 20:30:50|64.15|61.95|63.99|61.79|64.15|61.95|63.99|61.79|0
1627417860000|2021-07-27 20:31:00|63.84|61.64|63.68|61.48|63.84|61.64|63.6|61.4|0
1627417870000|2021-07-27 20:31:10|63.45|61.25|63.84|61.64|63.84|61.64|63.45|61.25|0
1627417880000|2021-07-27 20:31:20|64.03|61.83|64.15|61.95|64.15|61.95|64.03|61.83|0
1627417890000|2021-07-27 20:31:30|64.46|62.26|64.46|62.26|64.46|62.26|64.3|62.1|0
1627417900000|2021-07-27 20:31:40|64.61|62.41|65.01|62.81|65.01|62.81|64.61|62.41|0
1627417910000|2021-07-27 20:31:50|64.93|62.73|64.81|62.61|65.16|62.96|64.81|62.61|0
1627417920000|2021-07-27 20:32:00|64.22|62.02|64.54|62.34|64.54|62.34|64.22|62.02|0
1627417930000|2021-07-27 20:32:10|64.46|62.26|63.95|61.75|64.46|62.26|63.95|61.75|0
1627417940000|2021-07-27 20:32:20|63.91|61.71|64.15|61.95|64.15|61.95|63.91|61.71|0
1627417950000|2021-07-27 20:32:30|64.07|61.87|63.99|61.79|64.07|61.87|63.84|61.64|0
1627417960000|2021-07-27 20:32:40|63.91|61.71|64.15|61.95|64.15|61.95|63.91|61.71|0
1627417970000|2021-07-27 20:32:50|64.22|62.02|63.91|61.71|64.22|62.02|63.91|61.71|0
1627417980000|2021-07-27 20:33:00|63.84|61.64|63.68|61.48|63.84|61.64|63.68|61.48|0
1627417990000|2021-07-27 20:33:10|63.64|61.44|63.37|61.17|63.64|61.44|63.22|61.02|0
1627418000000|2021-07-27 20:33:20|63.29|61.09|63.53|61.33|63.53|61.33|63.29|61.09|0
1627418010000|2021-07-27 20:33:30|63.6|61.4|63.45|61.25|63.68|61.48|63.45|61.25|0
1627418020000|2021-07-27 20:33:40|63.37|61.17|63.53|61.33|63.53|61.33|63.37|61.17|0
1627418030000|2021-07-27 20:33:50|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1627418040000|2021-07-27 20:34:00|63.6|61.4|63.76|61.56|63.76|61.56|63.6|61.4|0
1627418050000|2021-07-27 20:34:10|63.83|61.63|63.76|61.56|63.83|61.63|63.76|61.56|0
1627418060000|2021-07-27 20:34:20|63.72|61.52|63.29|61.09|63.72|61.52|63.29|61.09|0
1627418080000|2021-07-27 20:34:40|63.22|61.02|62.99|60.79|63.22|61.02|62.99|60.79|0
1627418090000|2021-07-27 20:34:50|63.03|60.83|63.03|60.83|63.03|60.83|62.99|60.79|0
1627418100000|2021-07-27 20:35:00|63.22|61.02|63.33|61.13|63.45|61.25|63.22|61.02|0
1627418110000|2021-07-27 20:35:10|63.37|61.17|63.45|61.25|63.45|61.25|63.33|61.13|0
1627418120000|2021-07-27 20:35:20|63.52|61.32|63.6|61.4|63.6|61.4|63.49|61.29|0
1627418130000|2021-07-27 20:35:30|63.56|61.36|63.76|61.56|63.76|61.56|63.56|61.36|0
1627418140000|2021-07-27 20:35:40|63.52|61.32|63.45|61.25|63.52|61.32|63.45|61.25|0
1627418150000|2021-07-27 20:35:50|63.52|61.32|63.45|61.25|63.52|61.32|63.45|61.25|0
1627418160000|2021-07-27 20:36:00|63.37|61.17|63.52|61.32|63.6|61.4|63.37|61.17|0
1627418170000|2021-07-27 20:36:10|63.45|61.25|63.45|61.25|63.45|61.25|63.37|61.17|0
1627418180000|2021-07-27 20:36:20|63.49|61.29|63.29|61.09|63.52|61.32|63.29|61.09|0
1627418200000|2021-07-27 20:36:40|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1627418210000|2021-07-27 20:36:50|63.29|61.09|63.37|61.17|63.37|61.17|63.29|61.09|0
1627418230000|2021-07-27 20:37:10|63.29|61.09|63.14|60.94|63.37|61.17|63.14|60.94|0
1627418240000|2021-07-27 20:37:20|63.21|61.01|63.14|60.94|63.21|61.01|63.14|60.94|0
1627418250000|2021-07-27 20:37:30|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1627418260000|2021-07-27 20:37:40|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1627418270000|2021-07-27 20:37:50|63.29|61.09|63.45|61.25|63.45|61.25|63.29|61.09|0
1627418280000|2021-07-27 20:38:00|63.52|61.32|63.75|61.55|63.75|61.55|63.52|61.32|0
1627418290000|2021-07-27 20:38:10|63.83|61.63|63.75|61.55|63.83|61.63|63.75|61.55|0
1627418300000|2021-07-27 20:38:20|63.83|61.63|63.95|61.75|63.95|61.75|63.83|61.63|0
1627418310000|2021-07-27 20:38:30|63.99|61.79|63.91|61.71|64.03|61.83|63.91|61.71|0
1627418320000|2021-07-27 20:38:40|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1627418330000|2021-07-27 20:38:50|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1627418340000|2021-07-27 20:39:00|63.75|61.55|63.72|61.52|63.75|61.55|63.68|61.48|0
1627418350000|2021-07-27 20:39:10|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1627418360000|2021-07-27 20:39:20|63.68|61.48|63.68|61.48|63.68|61.48|63.6|61.4|0
1627418370000|2021-07-27 20:39:30|63.75|61.55|63.83|61.63|63.83|61.63|63.75|61.55|0
1627418380000|2021-07-27 20:39:40|63.99|61.79|64.14|61.94|64.14|61.94|63.99|61.79|0
1627418400000|2021-07-27 20:40:00|64.06|61.86|63.99|61.79|64.06|61.86|63.99|61.79|0
1627418410000|2021-07-27 20:40:10|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627418420000|2021-07-27 20:40:20|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627418440000|2021-07-27 20:40:40|64.14|61.94|64.3|62.1|64.3|62.1|64.14|61.94|0
1627418450000|2021-07-27 20:40:50|64.37|62.17|64.69|62.49|64.69|62.49|64.37|62.17|0
1627418460000|2021-07-27 20:41:00|64.61|62.41|64.69|62.49|64.69|62.49|64.61|62.41|0
1627418470000|2021-07-27 20:41:10|64.73|62.53|64.76|62.56|64.76|62.56|64.69|62.49|0
1627418480000|2021-07-27 20:41:20|64.73|62.53|64.61|62.41|64.73|62.53|64.61|62.41|0
1627418490000|2021-07-27 20:41:30|64.65|62.45|64.61|62.41|64.65|62.45|64.61|62.41|0
1627418500000|2021-07-27 20:41:40|64.69|62.49|64.61|62.41|64.69|62.49|64.61|62.41|0
1627418510000|2021-07-27 20:41:50|64.69|62.49|64.68|62.48|64.69|62.49|64.68|62.48|0
1627418520000|2021-07-27 20:42:00|64.76|62.56|64.76|62.56|64.76|62.56|64.76|62.56|0
1627418530000|2021-07-27 20:42:10|64.61|62.41|64.37|62.17|64.61|62.41|64.33|62.13|0
1627418540000|2021-07-27 20:42:20|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627418550000|2021-07-27 20:42:30|64.37|62.17|64.61|62.41|64.61|62.41|64.37|62.17|0
1627418560000|2021-07-27 20:42:40|64.57|62.37|64.53|62.33|64.61|62.41|64.45|62.25|0
1627418570000|2021-07-27 20:42:50|64.61|62.41|64.76|62.56|64.76|62.56|64.61|62.41|0
1627418580000|2021-07-27 20:43:00|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627418600000|2021-07-27 20:43:20|64.76|62.56|64.76|62.56|64.76|62.56|64.76|62.56|0
1627418620000|2021-07-27 20:43:40|64.61|62.41|64.68|62.48|64.68|62.48|64.57|62.37|0
1627418630000|2021-07-27 20:43:50|64.76|62.56|64.76|62.56|64.76|62.56|64.76|62.56|0
1627418650000|2021-07-27 20:44:10|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627418660000|2021-07-27 20:44:20|64.76|62.56|64.84|62.64|64.84|62.64|64.76|62.56|0
1627418670000|2021-07-27 20:44:30|64.76|62.56|64.84|62.64|64.84|62.64|64.76|62.56|0
1627418680000|2021-07-27 20:44:40|64.8|62.6|64.84|62.64|64.84|62.64|64.76|62.56|0
1627418690000|2021-07-27 20:44:50|64.92|62.72|64.92|62.72|64.92|62.72|64.92|62.72|0
1627418700000|2021-07-27 20:45:00|65.07|62.87|64.84|62.64|65.07|62.87|64.84|62.64|0
1627418710000|2021-07-27 20:45:10|64.8|62.6|64.57|62.37|64.84|62.64|64.57|62.37|0
1627418720000|2021-07-27 20:45:20|64.45|62.25|64.6|62.4|64.6|62.4|64.45|62.25|0
1627418740000|2021-07-27 20:45:40|64.57|62.37|64.6|62.4|64.6|62.4|64.53|62.33|0
1627418750000|2021-07-27 20:45:50|64.64|62.44|64.68|62.48|64.68|62.48|64.64|62.44|0
1627418760000|2021-07-27 20:46:00|64.6|62.4|64.6|62.4|64.6|62.4|64.6|62.4|0
1627418790000|2021-07-27 20:46:30|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627418800000|2021-07-27 20:46:40|64.6|62.4|64.6|62.4|64.6|62.4|64.6|62.4|0
1627418820000|2021-07-27 20:47:00|64.64|62.44|64.6|62.4|64.64|62.44|64.6|62.4|0
1627418830000|2021-07-27 20:47:10|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627418840000|2021-07-27 20:47:20|64.76|62.56|64.76|62.56|64.84|62.64|64.76|62.56|0
1627418850000|2021-07-27 20:47:30|64.68|62.48|64.64|62.44|64.68|62.48|64.64|62.44|0
1627418860000|2021-07-27 20:47:40|64.6|62.4|64.56|62.36|64.6|62.4|64.52|62.32|0
1627418870000|2021-07-27 20:47:50|64.52|62.32|64.6|62.4|64.6|62.4|64.52|62.32|0
1627418880000|2021-07-27 20:48:00|64.52|62.32|64.72|62.52|64.72|62.52|64.52|62.32|0
1627418890000|2021-07-27 20:48:10|64.76|62.56|64.76|62.56|64.76|62.56|64.76|62.56|0
1627418910000|2021-07-27 20:48:30|64.84|62.64|64.92|62.72|64.92|62.72|64.84|62.64|0
1627418920000|2021-07-27 20:48:40|64.99|62.79|64.92|62.72|64.99|62.79|64.92|62.72|0
1627418930000|2021-07-27 20:48:50|65.07|62.87|65.07|62.87|65.07|62.87|65.07|62.87|0
1627418940000|2021-07-27 20:49:00|65.15|62.95|65.15|62.95|65.15|62.95|65.11|62.91|0
1627418950000|2021-07-27 20:49:10|65.23|63.03|65.23|63.03|65.23|63.03|65.23|63.03|0
1627418960000|2021-07-27 20:49:20|65.15|62.95|65.19|62.99|65.23|63.03|65.15|62.95|0
1627418970000|2021-07-27 20:49:30|65.23|63.03|65.23|63.03|65.23|63.03|65.23|63.03|0
1627418980000|2021-07-27 20:49:40|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1627419000000|2021-07-27 20:50:00|65.23|63.03|65.19|62.99|65.23|63.03|65.19|62.99|0
1627419020000|2021-07-27 20:50:20|65.15|62.95|65.15|62.95|65.15|62.95|65.15|62.95|0
1627419040000|2021-07-27 20:50:40|65.19|62.99|65.15|62.95|65.19|62.99|65.15|62.95|0
1627419060000|2021-07-27 20:51:00|65.07|62.87|65.07|62.87|65.07|62.87|65.07|62.87|0
1627419070000|2021-07-27 20:51:10|65.15|62.95|65.15|62.95|65.23|63.03|65.15|62.95|0
1627419100000|2021-07-27 20:51:40|65.07|62.87|64.99|62.79|65.07|62.87|64.99|62.79|0
1627419130000|2021-07-27 20:52:10|65.03|62.83|64.99|62.79|65.07|62.87|64.99|62.79|0
1627419160000|2021-07-27 20:52:40|64.91|62.71|64.83|62.63|64.91|62.71|64.83|62.63|0
1627419190000|2021-07-27 20:53:10|64.87|62.67|64.87|62.67|64.87|62.67|64.87|62.67|0
1627419200000|2021-07-27 20:53:20|64.91|62.71|64.91|62.71|64.95|62.75|64.91|62.71|0
1627419220000|2021-07-27 20:53:40|64.99|62.79|64.95|62.75|64.99|62.79|64.95|62.75|0
1627419230000|2021-07-27 20:53:50|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1627419240000|2021-07-27 20:54:00|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1627419250000|2021-07-27 20:54:10|65.15|62.95|65.15|62.95|65.15|62.95|65.15|62.95|0
1627419260000|2021-07-27 20:54:20|65.23|63.03|65.3|63.1|65.3|63.1|65.19|62.99|0
1627419270000|2021-07-27 20:54:30|65.38|63.18|65.19|62.99|65.38|63.18|65.19|62.99|0
1627419280000|2021-07-27 20:54:40|65.23|63.03|65.23|63.03|65.23|63.03|65.19|62.99|0
1627419290000|2021-07-27 20:54:50|65.27|63.07|65.3|63.1|65.3|63.1|65.27|63.07|0
1627419300000|2021-07-27 20:55:00|65.27|63.07|65.19|62.99|65.27|63.07|65.15|62.95|0
1627419310000|2021-07-27 20:55:10|65.15|62.95|65.07|62.87|65.15|62.95|65.07|62.87|0
1627419320000|2021-07-27 20:55:20|65.15|62.95|65.19|62.99|65.19|62.99|65.15|62.95|0
1627419330000|2021-07-27 20:55:30|65.22|63.02|65.27|63.07|65.27|63.07|65.22|63.02|0
1627419340000|2021-07-27 20:55:40|65.15|62.95|65.27|63.07|65.27|63.07|65.15|62.95|0
1627419350000|2021-07-27 20:55:50|65.19|62.99|65.15|62.95|65.19|62.99|65.11|62.91|0
1627419370000|2021-07-27 20:56:10|65.19|62.99|65.15|62.95|65.19|62.99|65.15|62.95|0
1627419380000|2021-07-27 20:56:20|65.3|63.1|65.3|63.1|65.3|63.1|65.3|63.1|0
1627419390000|2021-07-27 20:56:30|65.34|63.14|65.34|63.14|65.38|63.18|65.3|63.1|0
1627419400000|2021-07-27 20:56:40|65.26|63.06|65.3|63.1|65.3|63.1|65.22|63.02|0
1627419410000|2021-07-27 20:56:50|65.26|63.06|65.3|63.1|65.3|63.1|65.22|63.02|0
1627419420000|2021-07-27 20:57:00|65.34|63.14|65.3|63.1|65.34|63.14|65.3|63.1|0
1627419430000|2021-07-27 20:57:10|65.26|63.06|65.46|63.26|65.46|63.26|65.26|63.06|0
1627419440000|2021-07-27 20:57:20|65.38|63.18|65.38|63.18|65.42|63.22|65.38|63.18|0
1627419450000|2021-07-27 20:57:30|65.42|63.22|65.42|63.22|65.46|63.26|65.42|63.22|0
1627419460000|2021-07-27 20:57:40|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627419470000|2021-07-27 20:57:50|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627419490000|2021-07-27 20:58:10|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627419500000|2021-07-27 20:58:20|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627419510000|2021-07-27 20:58:30|65.62|63.42|65.58|63.38|65.62|63.42|65.54|63.34|0
1627419520000|2021-07-27 20:58:40|65.5|63.3|65.54|63.34|65.54|63.34|65.5|63.3|0
1627419530000|2021-07-27 20:58:50|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627419540000|2021-07-27 20:59:00|65.54|63.34|65.38|63.18|65.54|63.34|65.38|63.18|0
1627419550000|2021-07-27 20:59:10|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627419560000|2021-07-27 20:59:20|65.42|63.22|65.3|63.1|65.42|63.22|65.3|63.1|0
1627419570000|2021-07-27 20:59:30|65.34|63.14|65.38|63.18|65.38|63.18|65.34|63.14|0
1627419580000|2021-07-27 20:59:40|65.42|63.22|65.46|63.26|65.46|63.26|65.42|63.22|0
1627419590000|2021-07-27 20:59:50|65.42|63.22|65.5|63.3|65.5|63.3|65.42|63.22|0
1627419600000|2021-07-27 21:00:00|65.4|63.2|65.31|63.11|65.4|63.2|65.31|63.11|0
1627419620000|2021-07-27 21:00:20|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627419630000|2021-07-27 21:00:30|65.31|63.11|65.31|63.11|65.31|63.11|65.31|63.11|0
1627419650000|2021-07-27 21:00:50|65.32|63.12|65.45|63.25|65.45|63.25|65.32|63.12|0
1627419660000|2021-07-27 21:01:00|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627419670000|2021-07-27 21:01:10|65.46|63.26|65.51|63.31|65.51|63.31|65.46|63.26|0
1627419680000|2021-07-27 21:01:20|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627419690000|2021-07-27 21:01:30|65.44|63.24|65.39|63.19|65.44|63.24|65.39|63.19|0
1627419710000|2021-07-27 21:01:50|65.38|63.18|65.37|63.17|65.38|63.18|65.37|63.17|0
1627419720000|2021-07-27 21:02:00|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627419730000|2021-07-27 21:02:10|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1627419770000|2021-07-27 21:02:50|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627419780000|2021-07-27 21:03:00|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627419850000|2021-07-27 21:04:10|65.33|63.13|65.35|63.15|65.35|63.15|65.33|63.13|0
1627419860000|2021-07-27 21:04:20|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627419930000|2021-07-27 21:05:30|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627419940000|2021-07-27 21:05:40|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1627419950000|2021-07-27 21:05:50|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627419960000|2021-07-27 21:06:00|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1627419990000|2021-07-27 21:06:30|65.57|63.37|65.55|63.35|65.6|63.4|65.54|63.34|0
1627420000000|2021-07-27 21:06:40|65.6|63.4|65.63|63.43|65.63|63.43|65.57|63.37|0
1627420010000|2021-07-27 21:06:50|65.52|63.32|65.5|63.3|65.52|63.32|65.5|63.3|0
1627420020000|2021-07-27 21:07:00|65.52|63.32|65.72|63.52|65.72|63.52|65.52|63.32|0
1627420030000|2021-07-27 21:07:10|65.7|63.5|65.77|63.57|65.77|63.57|65.63|63.43|0
1627420040000|2021-07-27 21:07:20|65.7|63.5|65.7|63.5|65.72|63.52|65.7|63.5|0
1627420050000|2021-07-27 21:07:30|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1627420060000|2021-07-27 21:07:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627420070000|2021-07-27 21:07:50|65.73|63.53|66.01|63.81|66.01|63.81|65.73|63.53|0
1627420110000|2021-07-27 21:08:30|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627420130000|2021-07-27 21:08:50|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627420140000|2021-07-27 21:09:00|65.88|63.68|66.01|63.81|66.01|63.81|65.88|63.68|0
1627420170000|2021-07-27 21:09:30|65.95|63.75|65.89|63.69|65.95|63.75|65.89|63.69|0
1627420190000|2021-07-27 21:09:50|65.88|63.68|65.87|63.67|65.88|63.68|65.87|63.67|0
1627420200000|2021-07-27 21:10:00|65.86|63.66|65.85|63.65|65.86|63.66|65.85|63.65|0
1627420230000|2021-07-27 21:10:30|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627420270000|2021-07-27 21:11:10|65.85|63.65|65.9|63.7|65.9|63.7|65.85|63.65|0
1627420280000|2021-07-27 21:11:20|65.87|63.67|65.92|63.72|65.92|63.72|65.85|63.65|0
1627420290000|2021-07-27 21:11:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627420330000|2021-07-27 21:12:10|65.96|63.76|65.96|63.76|66.08|63.88|65.96|63.76|0
1627420340000|2021-07-27 21:12:20|66.03|63.83|66.04|63.84|66.04|63.84|66.03|63.83|0
1627420360000|2021-07-27 21:12:40|66.09|63.89|66.06|63.86|66.09|63.89|66.06|63.86|0
1627420370000|2021-07-27 21:12:50|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627420400000|2021-07-27 21:13:20|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627420440000|2021-07-27 21:14:00|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627420450000|2021-07-27 21:14:10|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1627420460000|2021-07-27 21:14:20|66.04|63.84|66.05|63.85|66.05|63.85|66.04|63.84|0
1627420470000|2021-07-27 21:14:30|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627420480000|2021-07-27 21:14:40|65.99|63.79|66.06|63.86|66.06|63.86|65.99|63.79|0
1627420580000|2021-07-27 21:16:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1627420620000|2021-07-27 21:17:00|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627420640000|2021-07-27 21:17:20|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627420790000|2021-07-27 21:19:50|66|63.8|65.94|63.74|66|63.8|65.94|63.74|0
1627420840000|2021-07-27 21:20:40|66|63.8|66|63.8|66|63.8|66|63.8|0
1627420860000|2021-07-27 21:21:00|65.94|63.74|66.02|63.82|66.02|63.82|65.94|63.74|0
1627420870000|2021-07-27 21:21:10|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627420890000|2021-07-27 21:21:30|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1627420900000|2021-07-27 21:21:40|65.96|63.76|66|63.8|66|63.8|65.96|63.76|0
1627420910000|2021-07-27 21:21:50|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1627420930000|2021-07-27 21:22:10|66.09|63.89|66.16|63.96|66.16|63.96|66.09|63.89|0
1627420940000|2021-07-27 21:22:20|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627420990000|2021-07-27 21:23:10|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627421020000|2021-07-27 21:23:40|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1627421030000|2021-07-27 21:23:50|66.24|64.04|66.24|64.04|66.24|64.04|66.16|63.96|0
1627421040000|2021-07-27 21:24:00|66.16|63.96|66.5|64.3|66.54|64.34|66.16|63.96|0
1627421060000|2021-07-27 21:24:20|66.49|64.29|66.71|64.51|66.75|64.55|66.49|64.29|0
1627421070000|2021-07-27 21:24:30|66.8|64.6|66.52|64.32|66.86|64.66|66.52|64.32|0
1627421080000|2021-07-27 21:24:40|66.62|64.42|66.51|64.31|66.62|64.42|66.51|64.31|0
1627421090000|2021-07-27 21:24:50|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1627421100000|2021-07-27 21:25:00|66.47|64.27|66.61|64.41|66.61|64.41|66.47|64.27|0
1627421110000|2021-07-27 21:25:10|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1627421120000|2021-07-27 21:25:20|66.59|64.39|66.67|64.47|66.67|64.47|66.59|64.39|0
1627421130000|2021-07-27 21:25:30|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1627421140000|2021-07-27 21:25:40|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1627421160000|2021-07-27 21:26:00|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1627421170000|2021-07-27 21:26:10|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1627421190000|2021-07-27 21:26:30|66.6|64.4|66.57|64.37|66.6|64.4|66.57|64.37|0
1627421200000|2021-07-27 21:26:40|66.52|64.32|66.5|64.3|66.52|64.32|66.5|64.3|0
1627421210000|2021-07-27 21:26:50|66.51|64.31|66.55|64.35|66.55|64.35|66.51|64.31|0
1627421220000|2021-07-27 21:27:00|66.71|64.51|66.67|64.47|66.71|64.51|66.67|64.47|0
1627421230000|2021-07-27 21:27:10|66.68|64.48|66.82|64.62|66.82|64.62|66.68|64.48|0
1627421280000|2021-07-27 21:28:00|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1627421310000|2021-07-27 21:28:30|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1627421320000|2021-07-27 21:28:40|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1627421330000|2021-07-27 21:28:50|66.58|64.38|66.75|64.55|66.75|64.55|66.58|64.38|0
1627421340000|2021-07-27 21:29:00|66.71|64.51|66.75|64.55|66.75|64.55|66.71|64.51|0
1627421350000|2021-07-27 21:29:10|66.69|64.49|66.67|64.47|66.69|64.49|66.67|64.47|0
1627421360000|2021-07-27 21:29:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1627421390000|2021-07-27 21:29:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1627421420000|2021-07-27 21:30:20|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627421430000|2021-07-27 21:30:30|66.64|64.44|66.62|64.42|66.64|64.44|66.62|64.42|0
1627421440000|2021-07-27 21:30:40|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1627421450000|2021-07-27 21:30:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1627421460000|2021-07-27 21:31:00|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1627421480000|2021-07-27 21:31:20|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1627421510000|2021-07-27 21:31:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1627421550000|2021-07-27 21:32:30|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1627421570000|2021-07-27 21:32:50|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1627421580000|2021-07-27 21:33:00|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1627421590000|2021-07-27 21:33:10|66.74|64.54|66.57|64.37|66.74|64.54|66.57|64.37|0
1627421600000|2021-07-27 21:33:20|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1627421610000|2021-07-27 21:33:30|66.57|64.37|66.51|64.31|66.57|64.37|66.51|64.31|0
1627421620000|2021-07-27 21:33:40|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1627421640000|2021-07-27 21:34:00|66.51|64.31|66.53|64.33|66.53|64.33|66.51|64.31|0
1627421650000|2021-07-27 21:34:10|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1627421690000|2021-07-27 21:34:50|66.55|64.35|66.55|64.35|66.56|64.36|66.55|64.35|0
1627421720000|2021-07-27 21:35:20|66.54|64.34|66.55|64.35|66.55|64.35|66.54|64.34|0
1627421800000|2021-07-27 21:36:40|66.56|64.36|66.55|64.35|66.56|64.36|66.55|64.35|0
1627421870000|2021-07-27 21:37:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1627421900000|2021-07-27 21:38:20|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1627421950000|2021-07-27 21:39:10|66.56|64.36|66.55|64.35|66.56|64.36|66.55|64.35|0
1627421980000|2021-07-27 21:39:40|66.54|64.34|66.56|64.36|66.56|64.36|66.54|64.34|0
1627421990000|2021-07-27 21:39:50|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1627422000000|2021-07-27 21:40:00|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1627422010000|2021-07-27 21:40:10|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1627422040000|2021-07-27 21:40:40|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627422050000|2021-07-27 21:40:50|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1627422060000|2021-07-27 21:41:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1627422100000|2021-07-27 21:41:40|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1627422120000|2021-07-27 21:42:00|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1627422140000|2021-07-27 21:42:20|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1627422190000|2021-07-27 21:43:10|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1627422240000|2021-07-27 21:44:00|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627422320000|2021-07-27 21:45:20|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627422340000|2021-07-27 21:45:40|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627422400000|2021-07-27 21:46:40|66.34|64.14|66.27|64.07|66.34|64.14|66.27|64.07|0
1627422410000|2021-07-27 21:46:50|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1627422420000|2021-07-27 21:47:00|66.34|64.14|66.31|64.11|66.34|64.14|66.31|64.11|0
1627422430000|2021-07-27 21:47:10|66.33|64.13|66.34|64.14|66.34|64.14|66.33|64.13|0
1627422440000|2021-07-27 21:47:20|66.35|64.15|66.47|64.27|66.47|64.27|66.35|64.15|0
1627422450000|2021-07-27 21:47:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1627422460000|2021-07-27 21:47:40|66.18|63.98|66.18|63.98|66.18|63.98|66.18|63.98|0
1627422490000|2021-07-27 21:48:10|66.16|63.96|66.21|64.01|66.21|64.01|66.16|63.96|0
1627422510000|2021-07-27 21:48:30|66.22|64.02|66.38|64.18|66.38|64.18|66.22|64.02|0
1627422540000|2021-07-27 21:49:00|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627422550000|2021-07-27 21:49:10|66.38|64.18|66.37|64.17|66.38|64.18|66.37|64.17|0
1627422590000|2021-07-27 21:49:50|66.4|64.2|66.28|64.08|66.4|64.2|66.28|64.08|0
1627422610000|2021-07-27 21:50:10|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1627422620000|2021-07-27 21:50:20|66.36|64.16|66.28|64.08|66.36|64.16|66.28|64.08|0
1627422660000|2021-07-27 21:51:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627422710000|2021-07-27 21:51:50|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627422750000|2021-07-27 21:52:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1627422780000|2021-07-27 21:53:00|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627422870000|2021-07-27 21:54:30|66.27|64.07|66.25|64.05|66.27|64.07|66.25|64.05|0
1627422920000|2021-07-27 21:55:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1627422990000|2021-07-27 21:56:30|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627423000000|2021-07-27 21:56:40|66.11|63.91|66.02|63.82|66.11|63.91|66.02|63.82|0
1627423020000|2021-07-27 21:57:00|65.92|63.72|66.02|63.82|66.04|63.84|65.92|63.72|0
1627423060000|2021-07-27 21:57:40|66.01|63.81|65.96|63.76|66.01|63.81|65.96|63.76|0
1627423070000|2021-07-27 21:57:50|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1627423080000|2021-07-27 21:58:00|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1627423090000|2021-07-27 21:58:10|66.05|63.85|66.14|63.94|66.14|63.94|66.05|63.85|0
1627423100000|2021-07-27 21:58:20|66.09|63.89|66.09|63.89|66.09|63.89|66.09|63.89|0
1627423110000|2021-07-27 21:58:30|66.1|63.9|66.09|63.89|66.15|63.95|66.09|63.89|0
1627423120000|2021-07-27 21:58:40|66.19|63.99|66.15|63.95|66.19|63.99|66.15|63.95|0
1627423160000|2021-07-27 21:59:20|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627423190000|2021-07-27 21:59:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1627423200000|2021-07-27 22:00:00|66.01|63.81|66.33|64.13|66.33|64.13|66.01|63.81|0
1627423210000|2021-07-27 22:00:10|66.21|64.01|65.97|63.77|66.21|64.01|65.97|63.77|0
1627423220000|2021-07-27 22:00:20|65.89|63.69|65.73|63.53|65.89|63.69|65.73|63.53|0
1627423230000|2021-07-27 22:00:30|65.69|63.49|65.65|63.45|65.69|63.49|65.61|63.41|0
1627423240000|2021-07-27 22:00:40|65.73|63.53|65.81|63.61|65.81|63.61|65.73|63.53|0
1627423250000|2021-07-27 22:00:50|65.85|63.65|65.89|63.69|65.89|63.69|65.81|63.61|0
1627423260000|2021-07-27 22:01:00|65.81|63.61|65.85|63.65|65.89|63.69|65.81|63.61|0
1627423270000|2021-07-27 22:01:10|65.89|63.69|65.85|63.65|65.89|63.69|65.85|63.65|0
1627423280000|2021-07-27 22:01:20|65.89|63.69|65.89|63.69|65.89|63.69|65.81|63.61|0
1627423290000|2021-07-27 22:01:30|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1627423300000|2021-07-27 22:01:40|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627423310000|2021-07-27 22:01:50|65.73|63.53|65.73|63.53|65.73|63.53|65.65|63.45|0
1627423320000|2021-07-27 22:02:00|65.65|63.45|65.65|63.45|65.73|63.53|65.65|63.45|0
1627423330000|2021-07-27 22:02:10|65.57|63.37|65.57|63.37|65.65|63.45|65.57|63.37|0
1627423340000|2021-07-27 22:02:20|65.49|63.29|65.61|63.41|65.61|63.41|65.49|63.29|0
1627423350000|2021-07-27 22:02:30|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627423360000|2021-07-27 22:02:40|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1627423370000|2021-07-27 22:02:50|65.49|63.29|65.57|63.37|65.57|63.37|65.49|63.29|0
1627423380000|2021-07-27 22:03:00|65.65|63.45|65.65|63.45|65.65|63.45|65.61|63.41|0
1627423390000|2021-07-27 22:03:10|65.57|63.37|65.49|63.29|65.57|63.37|65.49|63.29|0
1627423400000|2021-07-27 22:03:20|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627423410000|2021-07-27 22:03:30|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627423420000|2021-07-27 22:03:40|65.41|63.21|65.49|63.29|65.49|63.29|65.41|63.21|0
1627423430000|2021-07-27 22:03:50|65.45|63.25|65.49|63.29|65.49|63.29|65.45|63.25|0
1627423440000|2021-07-27 22:04:00|65.41|63.21|65.25|63.05|65.41|63.21|65.25|63.05|0
1627423450000|2021-07-27 22:04:10|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627423460000|2021-07-27 22:04:20|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627423470000|2021-07-27 22:04:30|65.02|62.82|65.17|62.97|65.17|62.97|65.02|62.82|0
1627423480000|2021-07-27 22:04:40|65.14|62.94|65.17|62.97|65.17|62.97|65.14|62.94|0
1627423490000|2021-07-27 22:04:50|65.1|62.9|65.25|63.05|65.25|63.05|65.1|62.9|0
1627423500000|2021-07-27 22:05:00|65.33|63.13|65.29|63.09|65.33|63.13|65.29|63.09|0
1627423510000|2021-07-27 22:05:10|65.33|63.13|65.25|63.05|65.33|63.13|65.25|63.05|0
1627423520000|2021-07-27 22:05:20|65.33|63.13|65.41|63.21|65.41|63.21|65.33|63.13|0
1627423540000|2021-07-27 22:05:40|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1627423560000|2021-07-27 22:06:00|65.57|63.37|65.65|63.45|65.65|63.45|65.57|63.37|0
1627423570000|2021-07-27 22:06:10|65.73|63.53|65.65|63.45|65.73|63.53|65.65|63.45|0
1627423580000|2021-07-27 22:06:20|65.73|63.53|65.81|63.61|65.81|63.61|65.73|63.53|0
1627423590000|2021-07-27 22:06:30|65.88|63.68|65.81|63.61|65.88|63.68|65.81|63.61|0
1627423600000|2021-07-27 22:06:40|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627423620000|2021-07-27 22:07:00|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627423630000|2021-07-27 22:07:10|66.04|63.84|66.2|64|66.28|64.08|66.04|63.84|0
1627423650000|2021-07-27 22:07:30|66.28|64.08|66.36|64.16|66.36|64.16|66.28|64.08|0
1627423660000|2021-07-27 22:07:40|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627423670000|2021-07-27 22:07:50|66.36|64.16|66.2|64|66.36|64.16|66.2|64|0
1627423700000|2021-07-27 22:08:20|66.12|63.92|65.96|63.76|66.12|63.92|65.96|63.76|0
1627423710000|2021-07-27 22:08:30|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627423730000|2021-07-27 22:08:50|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627423750000|2021-07-27 22:09:10|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627423760000|2021-07-27 22:09:20|65.88|63.68|65.96|63.76|65.96|63.76|65.88|63.68|0
1627423770000|2021-07-27 22:09:30|65.92|63.72|65.96|63.76|65.96|63.76|65.88|63.68|0
1627423780000|2021-07-27 22:09:40|65.92|63.72|65.8|63.6|65.92|63.72|65.8|63.6|0
1627423790000|2021-07-27 22:09:50|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1627423800000|2021-07-27 22:10:00|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1627423810000|2021-07-27 22:10:10|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627423820000|2021-07-27 22:10:20|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627423840000|2021-07-27 22:10:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627423850000|2021-07-27 22:10:50|65.64|63.44|65.72|63.52|65.72|63.52|65.64|63.44|0
1627423860000|2021-07-27 22:11:00|65.64|63.44|65.56|63.36|65.64|63.44|65.56|63.36|0
1627423870000|2021-07-27 22:11:10|65.49|63.29|65.41|63.21|65.49|63.29|65.41|63.21|0
1627423880000|2021-07-27 22:11:20|65.37|63.17|65.33|63.13|65.37|63.17|65.33|63.13|0
1627423890000|2021-07-27 22:11:30|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627423910000|2021-07-27 22:11:50|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627423920000|2021-07-27 22:12:00|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627423930000|2021-07-27 22:12:10|65.37|63.17|65.56|63.36|65.56|63.36|65.37|63.17|0
1627423940000|2021-07-27 22:12:20|65.48|63.28|65.25|63.05|65.48|63.28|65.25|63.05|0
1627423950000|2021-07-27 22:12:30|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627423960000|2021-07-27 22:12:40|65.29|63.09|65.17|62.97|65.29|63.09|65.17|62.97|0
1627423970000|2021-07-27 22:12:50|65.21|63.01|65.33|63.13|65.33|63.13|65.21|63.01|0
1627423990000|2021-07-27 22:13:10|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627424010000|2021-07-27 22:13:30|65.33|63.13|65.25|63.05|65.33|63.13|65.25|63.05|0
1627424020000|2021-07-27 22:13:40|65.09|62.89|65.05|62.85|65.09|62.89|65.05|62.85|0
1627424030000|2021-07-27 22:13:50|65.09|62.89|65.25|63.05|65.25|63.05|65.09|62.89|0
1627424040000|2021-07-27 22:14:00|65.17|62.97|65.09|62.89|65.17|62.97|65.09|62.89|0
1627424050000|2021-07-27 22:14:10|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1627424060000|2021-07-27 22:14:20|65.09|62.89|65.09|62.89|65.09|62.89|65.09|62.89|0
1627424070000|2021-07-27 22:14:30|65.05|62.85|65.05|62.85|65.05|62.85|65.05|62.85|0
1627424080000|2021-07-27 22:14:40|65.17|62.97|65.17|62.97|65.25|63.05|65.17|62.97|0
1627424100000|2021-07-27 22:15:00|65.09|62.89|65.01|62.81|65.09|62.89|65.01|62.81|0
1627424110000|2021-07-27 22:15:10|65.09|62.89|65.09|62.89|65.09|62.89|65.09|62.89|0
1627424130000|2021-07-27 22:15:30|65.17|62.97|65.09|62.89|65.17|62.97|65.09|62.89|0
1627424140000|2021-07-27 22:15:40|65.13|62.93|65.17|62.97|65.17|62.97|65.13|62.93|0
1627424150000|2021-07-27 22:15:50|65.09|62.89|65.09|62.89|65.09|62.89|65.09|62.89|0
1627424170000|2021-07-27 22:16:10|65.17|62.97|65.24|63.04|65.24|63.04|65.17|62.97|0
1627424180000|2021-07-27 22:16:20|65.17|62.97|65.09|62.89|65.17|62.97|65.09|62.89|0
1627424190000|2021-07-27 22:16:30|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1627424200000|2021-07-27 22:16:40|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1627424210000|2021-07-27 22:16:50|64.93|62.73|64.77|62.57|64.93|62.73|64.77|62.57|0
1627424220000|2021-07-27 22:17:00|64.85|62.65|64.69|62.49|64.85|62.65|64.69|62.49|0
1627424230000|2021-07-27 22:17:10|64.66|62.46|64.69|62.49|64.69|62.49|64.66|62.46|0
1627424240000|2021-07-27 22:17:20|64.73|62.53|64.73|62.53|64.73|62.53|64.73|62.53|0
1627424250000|2021-07-27 22:17:30|64.85|62.65|64.85|62.65|64.85|62.65|64.85|62.65|0
1627424260000|2021-07-27 22:17:40|64.77|62.57|64.85|62.65|64.85|62.65|64.77|62.57|0
1627424290000|2021-07-27 22:18:10|64.93|62.73|64.93|62.73|64.93|62.73|64.93|62.73|0
1627424300000|2021-07-27 22:18:20|65.01|62.81|65.13|62.93|65.13|62.93|65.01|62.81|0
1627424310000|2021-07-27 22:18:30|65.16|62.96|65.16|62.96|65.16|62.96|65.16|62.96|0
1627424330000|2021-07-27 22:18:50|65.09|62.89|65.09|62.89|65.09|62.89|65.09|62.89|0
1627424350000|2021-07-27 22:19:10|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1627424380000|2021-07-27 22:19:40|65.08|62.88|65.08|62.88|65.08|62.88|65.08|62.88|0
1627424400000|2021-07-27 22:20:00|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1627424410000|2021-07-27 22:20:10|64.85|62.65|64.85|62.65|64.85|62.65|64.85|62.65|0
1627424420000|2021-07-27 22:20:20|65.01|62.81|64.93|62.73|65.01|62.81|64.93|62.73|0
1627424430000|2021-07-27 22:20:30|64.85|62.65|64.93|62.73|64.93|62.73|64.85|62.65|0
1627424440000|2021-07-27 22:20:40|64.85|62.65|64.85|62.65|64.93|62.73|64.85|62.65|0
1627424450000|2021-07-27 22:20:50|64.93|62.73|64.85|62.65|64.93|62.73|64.85|62.65|0
1627424490000|2021-07-27 22:21:30|64.77|62.57|64.77|62.57|64.77|62.57|64.77|62.57|0
1627424500000|2021-07-27 22:21:40|64.85|62.65|64.77|62.57|64.85|62.65|64.77|62.57|0
1627424530000|2021-07-27 22:22:10|64.85|62.65|64.85|62.65|64.85|62.65|64.77|62.57|0
1627424540000|2021-07-27 22:22:20|64.77|62.57|64.81|62.61|64.81|62.61|64.77|62.57|0
1627424550000|2021-07-27 22:22:30|64.77|62.57|64.77|62.57|64.77|62.57|64.69|62.49|0
1627424580000|2021-07-27 22:23:00|64.85|62.65|64.85|62.65|64.85|62.65|64.85|62.65|0
1627424590000|2021-07-27 22:23:10|64.77|62.57|64.81|62.61|64.85|62.65|64.77|62.57|0
1627424600000|2021-07-27 22:23:20|64.77|62.57|64.77|62.57|64.77|62.57|64.77|62.57|0
1627424610000|2021-07-27 22:23:30|64.69|62.49|64.69|62.49|64.69|62.49|64.69|62.49|0
1627424630000|2021-07-27 22:23:50|64.61|62.41|64.53|62.33|64.61|62.41|64.53|62.33|0
1627424640000|2021-07-27 22:24:00|64.5|62.3|64.69|62.49|64.69|62.49|64.5|62.3|0
1627424670000|2021-07-27 22:24:30|64.61|62.41|64.61|62.41|64.61|62.41|64.61|62.41|0
1627424690000|2021-07-27 22:24:50|64.69|62.49|64.77|62.57|64.77|62.57|64.69|62.49|0
1627424700000|2021-07-27 22:25:00|64.69|62.49|64.61|62.41|64.69|62.49|64.61|62.41|0
1627424730000|2021-07-27 22:25:30|64.57|62.37|64.53|62.33|64.57|62.37|64.53|62.33|0
1627424750000|2021-07-27 22:25:50|64.69|62.49|64.69|62.49|64.69|62.49|64.65|62.45|0
1627424760000|2021-07-27 22:26:00|64.61|62.41|64.69|62.49|64.69|62.49|64.61|62.41|0
1627424770000|2021-07-27 22:26:10|64.77|62.57|64.77|62.57|64.77|62.57|64.77|62.57|0
1627424780000|2021-07-27 22:26:20|64.69|62.49|64.84|62.64|64.84|62.64|64.69|62.49|0
1627424800000|2021-07-27 22:26:40|64.92|62.72|64.84|62.64|64.92|62.72|64.84|62.64|0
1627424810000|2021-07-27 22:26:50|64.92|62.72|64.92|62.72|64.92|62.72|64.92|62.72|0
1627424830000|2021-07-27 22:27:10|64.84|62.64|64.84|62.64|64.84|62.64|64.84|62.64|0
1627424840000|2021-07-27 22:27:20|64.77|62.57|64.69|62.49|64.77|62.57|64.69|62.49|0
1627424850000|2021-07-27 22:27:30|64.65|62.45|64.61|62.41|64.69|62.49|64.61|62.41|0
1627424860000|2021-07-27 22:27:40|64.65|62.45|64.69|62.49|64.69|62.49|64.65|62.45|0
1627424890000|2021-07-27 22:28:10|64.61|62.41|64.61|62.41|64.61|62.41|64.61|62.41|0
1627424910000|2021-07-27 22:28:30|64.69|62.49|64.65|62.45|64.69|62.49|64.65|62.45|0
1627424920000|2021-07-27 22:28:40|64.61|62.41|64.53|62.33|64.61|62.41|64.53|62.33|0
1627424930000|2021-07-27 22:28:50|64.45|62.25|64.49|62.29|64.53|62.33|64.45|62.25|0
1627424940000|2021-07-27 22:29:00|64.45|62.25|64.37|62.17|64.45|62.25|64.37|62.17|0
1627424950000|2021-07-27 22:29:10|64.45|62.25|64.37|62.17|64.45|62.25|64.3|62.1|0
1627424980000|2021-07-27 22:29:40|64.29|62.09|64.29|62.09|64.37|62.17|64.29|62.09|0
1627424990000|2021-07-27 22:29:50|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627425000000|2021-07-27 22:30:00|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627425030000|2021-07-27 22:30:30|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627425050000|2021-07-27 22:30:50|64.29|62.09|64.26|62.06|64.29|62.09|64.22|62.02|0
1627425060000|2021-07-27 22:31:00|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627425070000|2021-07-27 22:31:10|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627425080000|2021-07-27 22:31:20|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1627425100000|2021-07-27 22:31:40|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1627425120000|2021-07-27 22:32:00|64.29|62.09|64.06|61.86|64.29|62.09|64.06|61.86|0
1627425140000|2021-07-27 22:32:20|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627425160000|2021-07-27 22:32:40|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627425180000|2021-07-27 22:33:00|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627425190000|2021-07-27 22:33:10|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1627425200000|2021-07-27 22:33:20|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627425210000|2021-07-27 22:33:30|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425220000|2021-07-27 22:33:40|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627425230000|2021-07-27 22:33:50|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425240000|2021-07-27 22:34:00|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627425260000|2021-07-27 22:34:20|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425290000|2021-07-27 22:34:50|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1627425300000|2021-07-27 22:35:00|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1627425310000|2021-07-27 22:35:10|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1627425320000|2021-07-27 22:35:20|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1627425350000|2021-07-27 22:35:50|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1627425380000|2021-07-27 22:36:20|64.02|61.82|63.98|61.78|64.02|61.82|63.98|61.78|0
1627425400000|2021-07-27 22:36:40|64.06|61.86|64.06|61.86|64.13|61.93|63.98|61.78|0
1627425410000|2021-07-27 22:36:50|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1627425420000|2021-07-27 22:37:00|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1627425430000|2021-07-27 22:37:10|64.21|62.01|64.13|61.93|64.21|62.01|64.13|61.93|0
1627425460000|2021-07-27 22:37:40|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1627425470000|2021-07-27 22:37:50|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1627425480000|2021-07-27 22:38:00|64.06|61.86|64.06|61.86|64.1|61.9|64.06|61.86|0
1627425490000|2021-07-27 22:38:10|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1627425500000|2021-07-27 22:38:20|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425510000|2021-07-27 22:38:30|64.05|61.85|64.1|61.9|64.1|61.9|64.05|61.85|0
1627425520000|2021-07-27 22:38:40|64.13|61.93|64.05|61.85|64.13|61.93|64.05|61.85|0
1627425530000|2021-07-27 22:38:50|64.1|61.9|64.13|61.93|64.13|61.93|64.1|61.9|0
1627425540000|2021-07-27 22:39:00|64.1|61.9|64.09|61.89|64.13|61.93|64.05|61.85|0
1627425550000|2021-07-27 22:39:10|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1627425570000|2021-07-27 22:39:30|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425580000|2021-07-27 22:39:40|63.9|61.7|63.82|61.62|63.9|61.7|63.82|61.62|0
1627425590000|2021-07-27 22:39:50|63.98|61.78|63.82|61.62|63.98|61.78|63.82|61.62|0
1627425610000|2021-07-27 22:40:10|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1627425640000|2021-07-27 22:40:40|63.98|61.78|63.9|61.7|64.02|61.82|63.9|61.7|0
1627425650000|2021-07-27 22:40:50|63.82|61.62|63.9|61.7|63.9|61.7|63.82|61.62|0
1627425670000|2021-07-27 22:41:10|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1627425680000|2021-07-27 22:41:20|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627425700000|2021-07-27 22:41:40|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1627425730000|2021-07-27 22:42:10|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1627425760000|2021-07-27 22:42:40|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1627425790000|2021-07-27 22:43:10|63.74|61.54|63.74|61.54|63.82|61.62|63.74|61.54|0
1627425800000|2021-07-27 22:43:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1627425830000|2021-07-27 22:43:50|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1627425840000|2021-07-27 22:44:00|63.66|61.46|63.59|61.39|63.66|61.46|63.59|61.39|0
1627425850000|2021-07-27 22:44:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1627425880000|2021-07-27 22:44:40|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1627425890000|2021-07-27 22:44:50|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1627425920000|2021-07-27 22:45:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1627425930000|2021-07-27 22:45:30|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627425940000|2021-07-27 22:45:40|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1627425960000|2021-07-27 22:46:00|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627425990000|2021-07-27 22:46:30|63.51|61.31|63.43|61.23|63.51|61.31|63.43|61.23|0
1627426030000|2021-07-27 22:47:10|63.51|61.31|63.58|61.38|63.58|61.38|63.51|61.31|0
1627426050000|2021-07-27 22:47:30|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1627426080000|2021-07-27 22:48:00|63.43|61.23|63.51|61.31|63.51|61.31|63.43|61.23|0
1627426110000|2021-07-27 22:48:30|63.58|61.38|63.51|61.31|63.58|61.38|63.51|61.31|0
1627426120000|2021-07-27 22:48:40|63.58|61.38|63.51|61.31|63.58|61.38|63.51|61.31|0
1627426140000|2021-07-27 22:49:00|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1627426150000|2021-07-27 22:49:10|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1627426160000|2021-07-27 22:49:20|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1627426200000|2021-07-27 22:50:00|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426220000|2021-07-27 22:50:20|63.66|61.46|63.74|61.54|63.81|61.61|63.66|61.46|0
1627426230000|2021-07-27 22:50:30|63.66|61.46|63.74|61.54|63.74|61.54|63.66|61.46|0
1627426250000|2021-07-27 22:50:50|63.66|61.46|63.81|61.61|63.81|61.61|63.66|61.46|0
1627426260000|2021-07-27 22:51:00|63.89|61.69|63.74|61.54|63.89|61.69|63.74|61.54|0
1627426270000|2021-07-27 22:51:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1627426280000|2021-07-27 22:51:20|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426290000|2021-07-27 22:51:30|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1627426330000|2021-07-27 22:52:10|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426390000|2021-07-27 22:53:10|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1627426400000|2021-07-27 22:53:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1627426410000|2021-07-27 22:53:30|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1627426490000|2021-07-27 22:54:50|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426500000|2021-07-27 22:55:00|63.54|61.34|63.58|61.38|63.58|61.38|63.54|61.34|0
1627426540000|2021-07-27 22:55:40|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1627426600000|2021-07-27 22:56:40|63.58|61.38|63.5|61.3|63.58|61.38|63.5|61.3|0
1627426610000|2021-07-27 22:56:50|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426650000|2021-07-27 22:57:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1627426660000|2021-07-27 22:57:40|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1627426710000|2021-07-27 22:58:30|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1627426730000|2021-07-27 22:58:50|63.27|61.07|63.34|61.14|63.42|61.22|63.27|61.07|0
1627426740000|2021-07-27 22:59:00|63.42|61.22|63.42|61.22|63.42|61.22|63.34|61.14|0
1627426800000|2021-07-27 23:00:00|63.34|61.14|63.5|61.3|63.5|61.3|63.34|61.14|0
1627426810000|2021-07-27 23:00:10|63.42|61.22|63.38|61.18|63.42|61.22|63.38|61.18|0
1627426820000|2021-07-27 23:00:20|63.42|61.22|63.57|61.37|63.57|61.37|63.42|61.22|0
1627426830000|2021-07-27 23:00:30|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1627426840000|2021-07-27 23:00:40|63.57|61.37|63.5|61.3|63.57|61.37|63.5|61.3|0
1627426890000|2021-07-27 23:01:30|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1627426900000|2021-07-27 23:01:40|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1627426910000|2021-07-27 23:01:50|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627426920000|2021-07-27 23:02:00|63.5|61.3|63.54|61.34|63.54|61.34|63.5|61.3|0
1627426930000|2021-07-27 23:02:10|63.5|61.3|63.5|61.3|63.54|61.34|63.5|61.3|0
1627426940000|2021-07-27 23:02:20|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627426980000|2021-07-27 23:03:00|63.65|61.45|63.5|61.3|63.65|61.45|63.5|61.3|0
1627426990000|2021-07-27 23:03:10|63.57|61.37|63.57|61.37|63.57|61.37|63.54|61.34|0
1627427000000|2021-07-27 23:03:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427010000|2021-07-27 23:03:30|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627427030000|2021-07-27 23:03:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1627427040000|2021-07-27 23:04:00|63.61|61.41|63.49|61.29|63.61|61.41|63.49|61.29|0
1627427050000|2021-07-27 23:04:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627427100000|2021-07-27 23:05:00|63.65|61.45|63.65|61.45|63.65|61.45|63.61|61.41|0
1627427140000|2021-07-27 23:05:40|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1627427150000|2021-07-27 23:05:50|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627427170000|2021-07-27 23:06:10|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1627427190000|2021-07-27 23:06:30|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627427220000|2021-07-27 23:07:00|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1627427230000|2021-07-27 23:07:10|63.88|61.68|63.88|61.68|63.88|61.68|63.8|61.6|0
1627427240000|2021-07-27 23:07:20|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627427250000|2021-07-27 23:07:30|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1627427270000|2021-07-27 23:07:50|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627427280000|2021-07-27 23:08:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1627427290000|2021-07-27 23:08:10|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627427300000|2021-07-27 23:08:20|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1627427330000|2021-07-27 23:08:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1627427370000|2021-07-27 23:09:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1627427380000|2021-07-27 23:09:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1627427390000|2021-07-27 23:09:50|63.64|61.44|63.57|61.37|63.64|61.44|63.57|61.37|0
1627427400000|2021-07-27 23:10:00|63.64|61.44|63.57|61.37|63.64|61.44|63.57|61.37|0
1627427410000|2021-07-27 23:10:10|63.61|61.41|63.57|61.37|63.61|61.41|63.57|61.37|0
1627427440000|2021-07-27 23:10:40|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427460000|2021-07-27 23:11:00|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427470000|2021-07-27 23:11:10|63.34|61.14|63.34|61.14|63.41|61.21|63.34|61.14|0
1627427480000|2021-07-27 23:11:20|63.33|61.13|63.26|61.06|63.33|61.13|63.26|61.06|0
1627427490000|2021-07-27 23:11:30|63.33|61.13|63.26|61.06|63.33|61.13|63.26|61.06|0
1627427500000|2021-07-27 23:11:40|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1627427510000|2021-07-27 23:11:50|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427520000|2021-07-27 23:12:00|63.37|61.17|63.45|61.25|63.45|61.25|63.37|61.17|0
1627427530000|2021-07-27 23:12:10|63.49|61.29|63.41|61.21|63.49|61.29|63.41|61.21|0
1627427570000|2021-07-27 23:12:50|63.33|61.13|63.41|61.21|63.41|61.21|63.33|61.13|0
1627427580000|2021-07-27 23:13:00|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427620000|2021-07-27 23:13:40|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427630000|2021-07-27 23:13:50|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427640000|2021-07-27 23:14:00|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1627427650000|2021-07-27 23:14:10|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427660000|2021-07-27 23:14:20|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427670000|2021-07-27 23:14:30|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427680000|2021-07-27 23:14:40|63.41|61.21|63.49|61.29|63.49|61.29|63.41|61.21|0
1627427690000|2021-07-27 23:14:50|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1627427700000|2021-07-27 23:15:00|63.41|61.21|63.33|61.13|63.41|61.21|63.33|61.13|0
1627427710000|2021-07-27 23:15:10|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427730000|2021-07-27 23:15:30|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1627427770000|2021-07-27 23:16:10|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627427830000|2021-07-27 23:17:10|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1627427840000|2021-07-27 23:17:20|63.18|60.98|63.02|60.82|63.18|60.98|63.02|60.82|0
1627427850000|2021-07-27 23:17:30|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1627427860000|2021-07-27 23:17:40|62.95|60.75|62.87|60.67|62.95|60.75|62.87|60.67|0
1627427870000|2021-07-27 23:17:50|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627427880000|2021-07-27 23:18:00|62.87|60.67|62.79|60.59|62.87|60.67|62.79|60.59|0
1627427940000|2021-07-27 23:19:00|62.87|60.67|62.79|60.59|62.87|60.67|62.79|60.59|0
1627427970000|2021-07-27 23:19:30|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1627427980000|2021-07-27 23:19:40|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627427990000|2021-07-27 23:19:50|62.75|60.55|62.64|60.44|62.75|60.55|62.64|60.44|0
1627428000000|2021-07-27 23:20:00|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627428050000|2021-07-27 23:20:50|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627428070000|2021-07-27 23:21:10|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627428110000|2021-07-27 23:21:50|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1627428120000|2021-07-27 23:22:00|62.71|60.51|62.79|60.59|62.79|60.59|62.71|60.51|0
1627428140000|2021-07-27 23:22:20|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627428150000|2021-07-27 23:22:30|62.79|60.59|62.71|60.51|62.79|60.59|62.71|60.51|0
1627428210000|2021-07-27 23:23:30|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627428280000|2021-07-27 23:24:40|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428300000|2021-07-27 23:25:00|62.79|60.59|62.86|60.66|62.86|60.66|62.79|60.59|0
1627428330000|2021-07-27 23:25:30|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627428340000|2021-07-27 23:25:40|62.83|60.63|62.79|60.59|62.83|60.63|62.79|60.59|0
1627428350000|2021-07-27 23:25:50|62.83|60.63|62.79|60.59|62.83|60.63|62.79|60.59|0
1627428360000|2021-07-27 23:26:00|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428390000|2021-07-27 23:26:30|62.79|60.59|62.86|60.66|62.86|60.66|62.79|60.59|0
1627428400000|2021-07-27 23:26:40|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1627428420000|2021-07-27 23:27:00|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428460000|2021-07-27 23:27:40|62.94|60.74|62.94|60.74|62.94|60.74|62.94|60.74|0
1627428470000|2021-07-27 23:27:50|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428480000|2021-07-27 23:28:00|62.9|60.7|62.86|60.66|62.9|60.7|62.86|60.66|0
1627428490000|2021-07-27 23:28:10|62.94|60.74|62.94|60.74|62.94|60.74|62.94|60.74|0
1627428510000|2021-07-27 23:28:30|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428570000|2021-07-27 23:29:30|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627428580000|2021-07-27 23:29:40|62.71|60.51|62.78|60.58|62.78|60.58|62.71|60.51|0
1627428610000|2021-07-27 23:30:10|62.82|60.62|62.78|60.58|62.82|60.62|62.78|60.58|0
1627428620000|2021-07-27 23:30:20|62.86|60.66|62.71|60.51|62.86|60.66|62.71|60.51|0
1627428630000|2021-07-27 23:30:30|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1627428640000|2021-07-27 23:30:40|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627428670000|2021-07-27 23:31:10|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1627428680000|2021-07-27 23:31:20|62.55|60.35|62.55|60.35|62.55|60.35|62.55|60.35|0
1627428700000|2021-07-27 23:31:40|62.48|60.28|62.48|60.28|62.48|60.28|62.48|60.28|0
1627428710000|2021-07-27 23:31:50|62.55|60.35|62.55|60.35|62.55|60.35|62.55|60.35|0
1627428720000|2021-07-27 23:32:00|62.52|60.32|62.48|60.28|62.52|60.32|62.48|60.28|0
1627428730000|2021-07-27 23:32:10|62.4|60.2|62.4|60.2|62.48|60.28|62.4|60.2|0
1627428750000|2021-07-27 23:32:30|62.94|60.74|62.86|60.66|62.94|60.74|62.86|60.66|0
1627428760000|2021-07-27 23:32:40|62.78|60.58|62.86|60.66|62.86|60.66|62.78|60.58|0
1627428770000|2021-07-27 23:32:50|62.94|60.74|62.94|60.74|62.94|60.74|62.94|60.74|0
1627428780000|2021-07-27 23:33:00|62.86|60.66|62.78|60.58|62.86|60.66|62.78|60.58|0
1627428790000|2021-07-27 23:33:10|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627428810000|2021-07-27 23:33:30|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627428840000|2021-07-27 23:34:00|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627428860000|2021-07-27 23:34:20|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1627428870000|2021-07-27 23:34:30|62.93|60.73|63.01|60.81|63.01|60.81|62.93|60.73|0
1627428920000|2021-07-27 23:35:20|63.05|60.85|63.09|60.89|63.09|60.89|63.05|60.85|0
1627428930000|2021-07-27 23:35:30|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627428970000|2021-07-27 23:36:10|63.05|60.85|63.01|60.81|63.05|60.85|63.01|60.81|0
1627429000000|2021-07-27 23:36:40|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1627429010000|2021-07-27 23:36:50|63.05|60.85|63.01|60.81|63.05|60.85|63.01|60.81|0
1627429020000|2021-07-27 23:37:00|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429030000|2021-07-27 23:37:10|62.9|60.7|62.78|60.58|62.9|60.7|62.78|60.58|0
1627429050000|2021-07-27 23:37:30|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1627429060000|2021-07-27 23:37:40|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627429070000|2021-07-27 23:37:50|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429080000|2021-07-27 23:38:00|62.89|60.69|62.85|60.65|62.93|60.73|62.85|60.65|0
1627429140000|2021-07-27 23:39:00|62.89|60.69|62.85|60.65|62.89|60.69|62.85|60.65|0
1627429160000|2021-07-27 23:39:20|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429200000|2021-07-27 23:40:00|63.01|60.81|62.93|60.73|63.01|60.81|62.93|60.73|0
1627429220000|2021-07-27 23:40:20|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627429230000|2021-07-27 23:40:30|62.7|60.5|62.78|60.58|62.78|60.58|62.7|60.5|0
1627429240000|2021-07-27 23:40:40|62.85|60.65|62.93|60.73|62.93|60.73|62.85|60.65|0
1627429250000|2021-07-27 23:40:50|62.89|60.69|62.93|60.73|62.93|60.73|62.85|60.65|0
1627429260000|2021-07-27 23:41:00|62.85|60.65|62.85|60.65|62.89|60.69|62.85|60.65|0
1627429280000|2021-07-27 23:41:20|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429300000|2021-07-27 23:41:40|62.89|60.69|62.93|60.73|62.93|60.73|62.89|60.69|0
1627429320000|2021-07-27 23:42:00|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627429330000|2021-07-27 23:42:10|62.93|60.73|62.85|60.65|62.93|60.73|62.85|60.65|0
1627429360000|2021-07-27 23:42:40|62.93|60.73|62.85|60.65|62.93|60.73|62.85|60.65|0
1627429370000|2021-07-27 23:42:50|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429380000|2021-07-27 23:43:00|62.85|60.65|62.89|60.69|62.89|60.69|62.85|60.65|0
1627429390000|2021-07-27 23:43:10|62.85|60.65|62.77|60.57|62.85|60.65|62.77|60.57|0
1627429400000|2021-07-27 23:43:20|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1627429410000|2021-07-27 23:43:30|62.77|60.57|62.85|60.65|62.85|60.65|62.77|60.57|0
1627429420000|2021-07-27 23:43:40|62.81|60.61|62.85|60.65|62.85|60.65|62.81|60.61|0
1627429430000|2021-07-27 23:43:50|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627429450000|2021-07-27 23:44:10|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1627429460000|2021-07-27 23:44:20|62.85|60.65|62.93|60.73|62.93|60.73|62.85|60.65|0
1627429470000|2021-07-27 23:44:30|62.89|60.69|62.85|60.65|62.89|60.69|62.85|60.65|0
1627429490000|2021-07-27 23:44:50|62.77|60.57|62.85|60.65|62.85|60.65|62.77|60.57|0
1627429500000|2021-07-27 23:45:00|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1627429510000|2021-07-27 23:45:10|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627429520000|2021-07-27 23:45:20|62.81|60.61|62.85|60.65|62.85|60.65|62.81|60.61|0
1627429550000|2021-07-27 23:45:50|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1627429560000|2021-07-27 23:46:00|62.7|60.5|62.7|60.5|62.7|60.5|62.66|60.46|0
1627429570000|2021-07-27 23:46:10|62.66|60.46|62.7|60.5|62.7|60.5|62.62|60.42|0
1627429580000|2021-07-27 23:46:20|62.77|60.57|62.7|60.5|62.77|60.57|62.7|60.5|0
1627429600000|2021-07-27 23:46:40|62.62|60.42|62.62|60.42|62.62|60.42|62.54|60.34|0
1627429610000|2021-07-27 23:46:50|62.54|60.34|62.62|60.42|62.62|60.42|62.54|60.34|0
1627429620000|2021-07-27 23:47:00|62.54|60.34|62.47|60.27|62.54|60.34|62.47|60.27|0
1627429640000|2021-07-27 23:47:20|62.39|60.19|62.47|60.27|62.47|60.27|62.39|60.19|0
1627429660000|2021-07-27 23:47:40|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627429700000|2021-07-27 23:48:20|62.43|60.23|62.47|60.27|62.47|60.27|62.43|60.23|0
1627429710000|2021-07-27 23:48:30|62.39|60.19|62.47|60.27|62.47|60.27|62.39|60.19|0
1627429720000|2021-07-27 23:48:40|62.43|60.23|62.47|60.27|62.47|60.27|62.43|60.23|0
1627429730000|2021-07-27 23:48:50|62.46|60.26|62.46|60.26|62.46|60.26|62.46|60.26|0
1627429740000|2021-07-27 23:49:00|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627429760000|2021-07-27 23:49:20|62.35|60.15|62.35|60.15|62.35|60.15|62.35|60.15|0
1627429770000|2021-07-27 23:49:30|62.31|60.11|62.46|60.26|62.46|60.26|62.31|60.11|0
1627429780000|2021-07-27 23:49:40|62.39|60.19|62.46|60.26|62.46|60.26|62.39|60.19|0
1627429790000|2021-07-27 23:49:50|62.39|60.19|62.43|60.23|62.43|60.23|62.39|60.19|0
1627429800000|2021-07-27 23:50:00|62.39|60.19|62.31|60.11|62.39|60.19|62.31|60.11|0
1627429810000|2021-07-27 23:50:10|62.35|60.15|62.31|60.11|62.35|60.15|62.31|60.11|0
1627429820000|2021-07-27 23:50:20|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627429830000|2021-07-27 23:50:30|62.35|60.15|62.35|60.15|62.35|60.15|62.35|60.15|0
1627429840000|2021-07-27 23:50:40|62.39|60.19|62.43|60.23|62.43|60.23|62.39|60.19|0
1627429850000|2021-07-27 23:50:50|62.46|60.26|62.46|60.26|62.46|60.26|62.46|60.26|0
1627429860000|2021-07-27 23:51:00|62.43|60.23|62.46|60.26|62.46|60.26|62.43|60.23|0
1627429870000|2021-07-27 23:51:10|62.54|60.34|62.54|60.34|62.54|60.34|62.54|60.34|0
1627429880000|2021-07-27 23:51:20|62.62|60.42|62.54|60.34|62.62|60.42|62.54|60.34|0
1627429890000|2021-07-27 23:51:30|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627429920000|2021-07-27 23:52:00|62.54|60.34|62.54|60.34|62.58|60.38|62.54|60.34|0
1627429930000|2021-07-27 23:52:10|62.58|60.38|62.54|60.34|62.58|60.38|62.54|60.34|0
1627429940000|2021-07-27 23:52:20|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627429950000|2021-07-27 23:52:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627429990000|2021-07-27 23:53:10|62.54|60.34|62.61|60.41|62.61|60.41|62.54|60.34|0
1627430030000|2021-07-27 23:53:50|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627430040000|2021-07-27 23:54:00|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627430060000|2021-07-27 23:54:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627430070000|2021-07-27 23:54:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627430080000|2021-07-27 23:54:40|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1627430090000|2021-07-27 23:54:50|62.54|60.34|62.54|60.34|62.54|60.34|62.54|60.34|0
1627430100000|2021-07-27 23:55:00|62.46|60.26|62.54|60.34|62.54|60.34|62.46|60.26|0
1627430150000|2021-07-27 23:55:50|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627430160000|2021-07-27 23:56:00|62.54|60.34|62.54|60.34|62.54|60.34|62.54|60.34|0
1627430180000|2021-07-27 23:56:20|62.5|60.3|62.46|60.26|62.5|60.3|62.46|60.26|0
1627430190000|2021-07-27 23:56:30|62.5|60.3|62.54|60.34|62.54|60.34|62.5|60.3|0
1627430220000|2021-07-27 23:57:00|62.46|60.26|62.46|60.26|62.46|60.26|62.46|60.26|0
1627430230000|2021-07-27 23:57:10|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1627430240000|2021-07-27 23:57:20|62.46|60.26|62.46|60.26|62.46|60.26|62.46|60.26|0
1627430290000|2021-07-27 23:58:10|62.38|60.18|62.38|60.18|62.38|60.18|62.31|60.11|0
1627430310000|2021-07-27 23:58:30|62.46|60.26|62.31|60.11|62.46|60.26|62.31|60.11|0
1627430320000|2021-07-27 23:58:40|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1627430340000|2021-07-27 23:59:00|62.46|60.26|62.42|60.22|62.46|60.26|62.42|60.22|0
1627430350000|2021-07-27 23:59:10|62.46|60.26|62.46|60.26|62.46|60.26|62.38|60.18|0
1627430360000|2021-07-27 23:59:20|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1627430370000|2021-07-27 23:59:30|62.46|60.26|62.46|60.26|62.46|60.26|62.46|60.26|0
1627430380000|2021-07-27 23:59:40|62.38|60.18|62.42|60.22|62.42|60.22|62.38|60.18|0
1627430390000|2021-07-27 23:59:50|62.38|60.18|62.38|60.18|62.38|60.18|62.3|60.1|0
1627430400000|2021-07-28 00:00:00|62.46|60.26|62.23|60.03|62.46|60.26|62.23|60.03|0
1627430410000|2021-07-28 00:00:10|62.3|60.1|62.15|59.95|62.3|60.1|62.15|59.95|0
1627430420000|2021-07-28 00:00:20|62.08|59.88|62.15|59.95|62.15|59.95|62.08|59.88|0
1627430430000|2021-07-28 00:00:30|62.23|60.03|62.23|60.03|62.3|60.1|62.23|60.03|0
1627430440000|2021-07-28 00:00:40|62.15|59.95|62.3|60.1|62.3|60.1|62.15|59.95|0
1627430450000|2021-07-28 00:00:50|62.23|60.03|62.3|60.1|62.3|60.1|62.23|60.03|0
1627430460000|2021-07-28 00:01:00|62.38|60.18|62.53|60.33|62.53|60.33|62.38|60.18|0
1627430470000|2021-07-28 00:01:10|62.46|60.26|62.46|60.26|62.46|60.26|62.38|60.18|0
1627430480000|2021-07-28 00:01:20|62.53|60.33|62.61|60.41|62.61|60.41|62.53|60.33|0
1627430490000|2021-07-28 00:01:30|62.53|60.33|62.61|60.41|62.61|60.41|62.53|60.33|0
1627430500000|2021-07-28 00:01:40|62.57|60.37|62.53|60.33|62.57|60.37|62.53|60.33|0
1627430510000|2021-07-28 00:01:50|62.61|60.41|62.65|60.45|62.65|60.45|62.61|60.41|0
1627430520000|2021-07-28 00:02:00|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627430540000|2021-07-28 00:02:20|62.53|60.33|62.53|60.33|62.61|60.41|62.53|60.33|0
1627430550000|2021-07-28 00:02:30|62.61|60.41|62.46|60.26|62.61|60.41|62.46|60.26|0
1627430570000|2021-07-28 00:02:50|62.45|60.25|62.3|60.1|62.45|60.25|62.3|60.1|0
1627430580000|2021-07-28 00:03:00|62.38|60.18|62.45|60.25|62.53|60.33|62.38|60.18|0
1627430590000|2021-07-28 00:03:10|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1627430600000|2021-07-28 00:03:20|62.45|60.25|62.38|60.18|62.45|60.25|62.38|60.18|0
1627430610000|2021-07-28 00:03:30|62.3|60.1|62.38|60.18|62.38|60.18|62.3|60.1|0
1627430620000|2021-07-28 00:03:40|62.45|60.25|62.45|60.25|62.45|60.25|62.38|60.18|0
1627430630000|2021-07-28 00:03:50|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1627430640000|2021-07-28 00:04:00|62.3|60.1|62.15|59.95|62.3|60.1|62.15|59.95|0
1627430650000|2021-07-28 00:04:10|62.19|59.99|62.23|60.03|62.23|60.03|62.19|59.99|0
1627430660000|2021-07-28 00:04:20|62.3|60.1|62.38|60.18|62.38|60.18|62.3|60.1|0
1627430670000|2021-07-28 00:04:30|62.45|60.25|62.45|60.25|62.45|60.25|62.38|60.18|0
1627430680000|2021-07-28 00:04:40|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1627430700000|2021-07-28 00:05:00|62.45|60.25|62.38|60.18|62.45|60.25|62.38|60.18|0
1627430710000|2021-07-28 00:05:10|62.3|60.1|62.22|60.02|62.3|60.1|62.22|60.02|0
1627430720000|2021-07-28 00:05:20|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1627430730000|2021-07-28 00:05:30|62.07|59.87|62.11|59.91|62.15|59.95|62.07|59.87|0
1627430740000|2021-07-28 00:05:40|62.15|59.95|62.04|59.84|62.15|59.95|62|59.8|0
1627430750000|2021-07-28 00:05:50|62|59.8|61.92|59.72|62|59.8|61.92|59.72|0
1627430760000|2021-07-28 00:06:00|61.85|59.65|61.77|59.57|61.85|59.65|61.77|59.57|0
1627430770000|2021-07-28 00:06:10|61.85|59.65|61.77|59.57|61.85|59.65|61.77|59.57|0
1627430780000|2021-07-28 00:06:20|61.84|59.64|61.92|59.72|61.92|59.72|61.84|59.64|0
1627430790000|2021-07-28 00:06:30|62|59.8|62|59.8|62|59.8|62|59.8|0
1627430810000|2021-07-28 00:06:50|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627430820000|2021-07-28 00:07:00|62|59.8|62.07|59.87|62.07|59.87|62|59.8|0
1627430830000|2021-07-28 00:07:10|62.15|59.95|62.07|59.87|62.15|59.95|62.07|59.87|0
1627430840000|2021-07-28 00:07:20|62.15|59.95|62.07|59.87|62.15|59.95|62.07|59.87|0
1627430850000|2021-07-28 00:07:30|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1627430860000|2021-07-28 00:07:40|62.07|59.87|62.07|59.87|62.15|59.95|62.07|59.87|0
1627430870000|2021-07-28 00:07:50|62|59.8|62.07|59.87|62.15|59.95|62|59.8|0
1627430880000|2021-07-28 00:08:00|62.15|59.95|61.92|59.72|62.15|59.95|61.92|59.72|0
1627430910000|2021-07-28 00:08:30|61.96|59.76|61.96|59.76|61.96|59.76|61.96|59.76|0
1627430920000|2021-07-28 00:08:40|61.99|59.79|61.92|59.72|61.99|59.79|61.92|59.72|0
1627430940000|2021-07-28 00:09:00|61.96|59.76|61.92|59.72|61.96|59.76|61.92|59.72|0
1627430950000|2021-07-28 00:09:10|61.99|59.79|61.92|59.72|61.99|59.79|61.92|59.72|0
1627430960000|2021-07-28 00:09:20|61.96|59.76|61.99|59.79|61.99|59.79|61.96|59.76|0
1627430970000|2021-07-28 00:09:30|61.92|59.72|61.96|59.76|61.96|59.76|61.92|59.72|0
1627430980000|2021-07-28 00:09:40|61.92|59.72|61.88|59.68|61.92|59.72|61.88|59.68|0
1627430990000|2021-07-28 00:09:50|61.84|59.64|61.77|59.57|61.84|59.64|61.77|59.57|0
1627431000000|2021-07-28 00:10:00|61.84|59.64|61.16|58.96|61.84|59.64|61.09|58.89|0
1627431010000|2021-07-28 00:10:10|61.24|59.04|61.16|58.96|61.24|59.04|61.16|58.96|0
1627431020000|2021-07-28 00:10:20|61.24|59.04|61.09|58.89|61.24|59.04|61.09|58.89|0
1627431030000|2021-07-28 00:10:30|61.16|58.96|61.24|59.04|61.24|59.04|61.16|58.96|0
1627431040000|2021-07-28 00:10:40|61.31|59.11|61.31|59.11|61.31|59.11|61.31|59.11|0
1627431050000|2021-07-28 00:10:50|61.39|59.19|61.39|59.19|61.39|59.19|61.31|59.11|0
1627431060000|2021-07-28 00:11:00|61.46|59.26|61.39|59.19|61.46|59.26|61.39|59.19|0
1627431070000|2021-07-28 00:11:10|61.31|59.11|61.31|59.11|61.31|59.11|61.31|59.11|0
1627431080000|2021-07-28 00:11:20|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1627431090000|2021-07-28 00:11:30|61.35|59.15|61.31|59.11|61.35|59.15|61.31|59.11|0
1627431100000|2021-07-28 00:11:40|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1627431120000|2021-07-28 00:12:00|61.46|59.26|61.46|59.26|61.46|59.26|61.46|59.26|0
1627431130000|2021-07-28 00:12:10|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1627431160000|2021-07-28 00:12:40|61.43|59.23|61.46|59.26|61.46|59.26|61.39|59.19|0
1627431180000|2021-07-28 00:13:00|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1627431190000|2021-07-28 00:13:10|61.46|59.26|61.54|59.34|61.54|59.34|61.46|59.26|0
1627431220000|2021-07-28 00:13:40|61.46|59.26|61.39|59.19|61.46|59.26|61.39|59.19|0
1627431230000|2021-07-28 00:13:50|61.35|59.15|61.39|59.19|61.39|59.19|61.35|59.15|0
1627431240000|2021-07-28 00:14:00|61.31|59.11|61.31|59.11|61.31|59.11|61.31|59.11|0
1627431250000|2021-07-28 00:14:10|61.24|59.04|61.24|59.04|61.24|59.04|61.24|59.04|0
1627431270000|2021-07-28 00:14:30|61.2|59|61.24|59.04|61.24|59.04|61.2|59|0
1627431280000|2021-07-28 00:14:40|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1627431290000|2021-07-28 00:14:50|61.12|58.92|61.09|58.89|61.12|58.92|61.09|58.89|0
1627431300000|2021-07-28 00:15:00|61.12|58.92|61.16|58.96|61.16|58.96|61.12|58.92|0
1627431310000|2021-07-28 00:15:10|61.2|59|61.16|58.96|61.2|59|61.16|58.96|0
1627431320000|2021-07-28 00:15:20|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1627431330000|2021-07-28 00:15:30|61.05|58.85|61.01|58.81|61.05|58.85|61.01|58.81|0
1627431340000|2021-07-28 00:15:40|60.86|58.66|60.86|58.66|60.94|58.74|60.86|58.66|0
1627431350000|2021-07-28 00:15:50|60.71|58.51|60.79|58.59|60.79|58.59|60.71|58.51|0
1627431360000|2021-07-28 00:16:00|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1627431370000|2021-07-28 00:16:10|60.68|58.48|60.56|58.36|60.68|58.48|60.49|58.29|0
1627431380000|2021-07-28 00:16:20|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1627431390000|2021-07-28 00:16:30|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1627431400000|2021-07-28 00:16:40|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1627431410000|2021-07-28 00:16:50|60.56|58.36|60.56|58.36|60.56|58.36|60.49|58.29|0
1627431420000|2021-07-28 00:17:00|60.64|58.44|60.67|58.47|60.67|58.47|60.64|58.44|0
1627431430000|2021-07-28 00:17:10|60.64|58.44|60.71|58.51|60.71|58.51|60.64|58.44|0
1627431440000|2021-07-28 00:17:20|60.75|58.55|60.86|58.66|60.86|58.66|60.75|58.55|0
1627431450000|2021-07-28 00:17:30|60.82|58.62|60.86|58.66|60.86|58.66|60.82|58.62|0
1627431460000|2021-07-28 00:17:40|60.78|58.58|61.08|58.88|61.08|58.88|60.78|58.58|0
1627431470000|2021-07-28 00:17:50|61.01|58.81|61.01|58.81|61.08|58.88|61.01|58.81|0
1627431480000|2021-07-28 00:18:00|61.08|58.88|61.08|58.88|61.08|58.88|61.05|58.85|0
1627431490000|2021-07-28 00:18:10|60.93|58.73|60.97|58.77|60.97|58.77|60.93|58.73|0
1627431500000|2021-07-28 00:18:20|61.01|58.81|60.93|58.73|61.01|58.81|60.93|58.73|0
1627431510000|2021-07-28 00:18:30|60.97|58.77|60.86|58.66|60.97|58.77|60.86|58.66|0
1627431520000|2021-07-28 00:18:40|60.93|58.73|60.93|58.73|60.93|58.73|60.93|58.73|0
1627431530000|2021-07-28 00:18:50|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1627431540000|2021-07-28 00:19:00|60.93|58.73|60.86|58.66|60.93|58.73|60.86|58.66|0
1627431550000|2021-07-28 00:19:10|60.9|58.7|60.82|58.62|60.9|58.7|60.82|58.62|0
1627431560000|2021-07-28 00:19:20|60.78|58.58|60.78|58.58|60.82|58.62|60.78|58.58|0
1627431570000|2021-07-28 00:19:30|60.82|58.62|60.78|58.58|60.86|58.66|60.78|58.58|0
1627431580000|2021-07-28 00:19:40|60.82|58.62|60.78|58.58|60.82|58.62|60.78|58.58|0
1627431590000|2021-07-28 00:19:50|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1627431600000|2021-07-28 00:20:00|60.63|58.43|60.63|58.43|60.63|58.43|60.6|58.4|0
1627431610000|2021-07-28 00:20:10|60.67|58.47|60.71|58.51|60.71|58.51|60.67|58.47|0
1627431620000|2021-07-28 00:20:20|60.78|58.58|60.71|58.51|60.78|58.58|60.71|58.51|0
1627431630000|2021-07-28 00:20:30|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1627431640000|2021-07-28 00:20:40|60.71|58.51|60.78|58.58|60.78|58.58|60.71|58.51|0
1627431660000|2021-07-28 00:21:00|60.82|58.62|60.9|58.7|60.9|58.7|60.82|58.62|0
1627431670000|2021-07-28 00:21:10|60.86|58.66|60.78|58.58|60.86|58.66|60.78|58.58|0
1627431680000|2021-07-28 00:21:20|60.86|58.66|60.86|58.66|60.86|58.66|60.82|58.62|0
1627431690000|2021-07-28 00:21:30|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1627431700000|2021-07-28 00:21:40|60.63|58.43|60.56|58.36|60.63|58.43|60.56|58.36|0
1627431710000|2021-07-28 00:21:50|60.63|58.43|60.71|58.51|60.71|58.51|60.63|58.43|0
1627431720000|2021-07-28 00:22:00|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1627431740000|2021-07-28 00:22:20|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1627431750000|2021-07-28 00:22:30|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1627431770000|2021-07-28 00:22:50|60.71|58.51|60.63|58.43|60.71|58.51|60.63|58.43|0
1627431780000|2021-07-28 00:23:00|60.67|58.47|60.71|58.51|60.71|58.51|60.67|58.47|0
1627431790000|2021-07-28 00:23:10|60.78|58.58|60.63|58.43|60.78|58.58|60.63|58.43|0
1627431800000|2021-07-28 00:23:20|60.71|58.51|60.71|58.51|60.71|58.51|60.63|58.43|0
1627431810000|2021-07-28 00:23:30|60.67|58.47|60.71|58.51|60.71|58.51|60.63|58.43|0
1627431820000|2021-07-28 00:23:40|60.63|58.43|60.71|58.51|60.71|58.51|60.63|58.43|0
1627431830000|2021-07-28 00:23:50|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1627431840000|2021-07-28 00:24:00|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1627431860000|2021-07-28 00:24:20|60.63|58.43|60.59|58.39|60.63|58.43|60.59|58.39|0
1627431870000|2021-07-28 00:24:30|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1627431880000|2021-07-28 00:24:40|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1627431890000|2021-07-28 00:24:50|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1627431900000|2021-07-28 00:25:00|60.63|58.43|60.56|58.36|60.63|58.43|60.56|58.36|0
1627431910000|2021-07-28 00:25:10|60.63|58.43|60.59|58.39|60.63|58.43|60.59|58.39|0
1627431920000|2021-07-28 00:25:20|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1627431930000|2021-07-28 00:25:30|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1627431940000|2021-07-28 00:25:40|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1627431950000|2021-07-28 00:25:50|60.82|58.62|60.78|58.58|60.82|58.62|60.78|58.58|0
1627431960000|2021-07-28 00:26:00|60.85|58.65|60.78|58.58|60.85|58.65|60.78|58.58|0
1627431980000|2021-07-28 00:26:20|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1627432000000|2021-07-28 00:26:40|60.74|58.54|60.78|58.58|60.78|58.58|60.7|58.5|0
1627432010000|2021-07-28 00:26:50|60.7|58.5|60.74|58.54|60.78|58.58|60.7|58.5|0
1627432020000|2021-07-28 00:27:00|60.7|58.5|60.7|58.5|60.78|58.58|60.7|58.5|0
1627432030000|2021-07-28 00:27:10|60.74|58.54|60.85|58.65|60.85|58.65|60.74|58.54|0
1627432070000|2021-07-28 00:27:50|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1627432080000|2021-07-28 00:28:00|60.85|58.65|60.93|58.73|60.93|58.73|60.85|58.65|0
1627432090000|2021-07-28 00:28:10|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1627432120000|2021-07-28 00:28:40|61.23|59.03|61.23|59.03|61.23|59.03|61.23|59.03|0
1627432140000|2021-07-28 00:29:00|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1627432190000|2021-07-28 00:29:50|61.08|58.88|61.15|58.95|61.15|58.95|61.08|58.88|0
1627432200000|2021-07-28 00:30:00|61.08|58.88|61|58.8|61.08|58.88|61|58.8|0
1627432230000|2021-07-28 00:30:30|61.07|58.87|61|58.8|61.07|58.87|61|58.8|0
1627432260000|2021-07-28 00:31:00|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627432280000|2021-07-28 00:31:20|60.85|58.65|60.85|58.65|60.92|58.72|60.85|58.65|0
1627432290000|2021-07-28 00:31:30|60.89|58.69|60.96|58.76|60.96|58.76|60.89|58.69|0
1627432300000|2021-07-28 00:31:40|60.92|58.72|61|58.8|61|58.8|60.92|58.72|0
1627432310000|2021-07-28 00:31:50|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627432320000|2021-07-28 00:32:00|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1627432330000|2021-07-28 00:32:10|60.92|58.72|60.92|58.72|60.92|58.72|60.89|58.69|0
1627432340000|2021-07-28 00:32:20|60.85|58.65|60.92|58.72|60.92|58.72|60.85|58.65|0
1627432350000|2021-07-28 00:32:30|60.85|58.65|60.92|58.72|60.92|58.72|60.85|58.65|0
1627432370000|2021-07-28 00:32:50|60.85|58.65|60.85|58.65|60.92|58.72|60.85|58.65|0
1627432380000|2021-07-28 00:33:00|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1627432400000|2021-07-28 00:33:20|60.81|58.61|60.85|58.65|60.85|58.65|60.77|58.57|0
1627432410000|2021-07-28 00:33:30|60.92|58.72|61|58.8|61|58.8|60.92|58.72|0
1627432430000|2021-07-28 00:33:50|61.07|58.87|60.92|58.72|61.07|58.87|60.92|58.72|0
1627432460000|2021-07-28 00:34:20|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1627432470000|2021-07-28 00:34:30|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1627432480000|2021-07-28 00:34:40|60.85|58.65|60.85|58.65|60.85|58.65|60.77|58.57|0
1627432490000|2021-07-28 00:34:50|60.92|58.72|60.89|58.69|60.92|58.72|60.89|58.69|0
1627432500000|2021-07-28 00:35:00|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627432510000|2021-07-28 00:35:10|60.85|58.65|60.92|58.72|60.92|58.72|60.85|58.65|0
1627432520000|2021-07-28 00:35:20|60.85|58.65|60.92|58.72|60.92|58.72|60.85|58.65|0
1627432530000|2021-07-28 00:35:30|61|58.8|61|58.8|61|58.8|61|58.8|0
1627432560000|2021-07-28 00:36:00|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1627432580000|2021-07-28 00:36:20|61|58.8|61|58.8|61|58.8|61|58.8|0
1627432590000|2021-07-28 00:36:30|61.03|58.83|61.11|58.91|61.11|58.91|61.03|58.83|0
1627432600000|2021-07-28 00:36:40|61.07|58.87|61.15|58.95|61.15|58.95|61.07|58.87|0
1627432610000|2021-07-28 00:36:50|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1627432620000|2021-07-28 00:37:00|61|58.8|61.07|58.87|61.07|58.87|61|58.8|0
1627432630000|2021-07-28 00:37:10|61.11|58.91|61.14|58.94|61.14|58.94|61.11|58.91|0
1627432640000|2021-07-28 00:37:20|61.07|58.87|61.11|58.91|61.11|58.91|61.07|58.87|0
1627432650000|2021-07-28 00:37:30|61.07|58.87|61.14|58.94|61.14|58.94|61.07|58.87|0
1627432670000|2021-07-28 00:37:50|61.11|58.91|60.84|58.64|61.11|58.91|60.84|58.64|0
1627432680000|2021-07-28 00:38:00|60.77|58.57|60.84|58.64|60.84|58.64|60.77|58.57|0
1627432720000|2021-07-28 00:38:40|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1627432730000|2021-07-28 00:38:50|60.84|58.64|60.84|58.64|60.84|58.64|60.84|58.64|0
1627432780000|2021-07-28 00:39:40|60.81|58.61|60.84|58.64|60.84|58.64|60.81|58.61|0
1627432800000|2021-07-28 00:40:00|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627432820000|2021-07-28 00:40:20|60.99|58.79|60.99|58.79|60.99|58.79|60.99|58.79|0
1627432840000|2021-07-28 00:40:40|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627432890000|2021-07-28 00:41:30|60.99|58.79|60.92|58.72|60.99|58.79|60.92|58.72|0
1627432900000|2021-07-28 00:41:40|60.96|58.76|60.92|58.72|60.99|58.79|60.92|58.72|0
1627432910000|2021-07-28 00:41:50|60.96|58.76|60.96|58.76|60.96|58.76|60.96|58.76|0
1627432920000|2021-07-28 00:42:00|60.92|58.72|61.07|58.87|61.07|58.87|60.92|58.72|0
1627432940000|2021-07-28 00:42:20|61.03|58.83|61.03|58.83|61.03|58.83|61.03|58.83|0
1627432950000|2021-07-28 00:42:30|60.99|58.79|61.07|58.87|61.07|58.87|60.99|58.79|0
1627432960000|2021-07-28 00:42:40|61.11|58.91|61.14|58.94|61.14|58.94|61.11|58.91|0
1627432970000|2021-07-28 00:42:50|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1627432980000|2021-07-28 00:43:00|61.14|58.94|61.14|58.94|61.18|58.98|61.14|58.94|0
1627432990000|2021-07-28 00:43:10|61.22|59.02|61.22|59.02|61.22|59.02|61.22|59.02|0
1627433000000|2021-07-28 00:43:20|61.14|58.94|61.14|58.94|61.18|58.98|61.14|58.94|0
1627433020000|2021-07-28 00:43:40|61.18|58.98|61.22|59.02|61.22|59.02|61.18|58.98|0
1627433030000|2021-07-28 00:43:50|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1627433040000|2021-07-28 00:44:00|61.22|59.02|61.14|58.94|61.22|59.02|61.14|58.94|0
1627433050000|2021-07-28 00:44:10|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433060000|2021-07-28 00:44:20|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1627433080000|2021-07-28 00:44:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627433090000|2021-07-28 00:44:50|61.29|59.09|61.36|59.16|61.36|59.16|61.29|59.09|0
1627433100000|2021-07-28 00:45:00|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1627433120000|2021-07-28 00:45:20|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433140000|2021-07-28 00:45:40|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1627433160000|2021-07-28 00:46:00|61.25|59.05|61.21|59.01|61.29|59.09|61.21|59.01|0
1627433190000|2021-07-28 00:46:30|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1627433200000|2021-07-28 00:46:40|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433210000|2021-07-28 00:46:50|61.14|58.94|61.29|59.09|61.29|59.09|61.14|58.94|0
1627433230000|2021-07-28 00:47:10|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627433240000|2021-07-28 00:47:20|61.29|59.09|61.44|59.24|61.44|59.24|61.29|59.09|0
1627433250000|2021-07-28 00:47:30|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627433260000|2021-07-28 00:47:40|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1627433270000|2021-07-28 00:47:50|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627433280000|2021-07-28 00:48:00|61.36|59.16|61.44|59.24|61.44|59.24|61.36|59.16|0
1627433290000|2021-07-28 00:48:10|61.36|59.16|61.44|59.24|61.44|59.24|61.36|59.16|0
1627433300000|2021-07-28 00:48:20|61.4|59.2|61.44|59.24|61.44|59.24|61.4|59.2|0
1627433320000|2021-07-28 00:48:40|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1627433330000|2021-07-28 00:48:50|61.44|59.24|61.44|59.24|61.44|59.24|61.4|59.2|0
1627433340000|2021-07-28 00:49:00|61.4|59.2|61.36|59.16|61.4|59.2|61.36|59.16|0
1627433350000|2021-07-28 00:49:10|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1627433360000|2021-07-28 00:49:20|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627433380000|2021-07-28 00:49:40|61.36|59.16|61.36|59.16|61.44|59.24|61.36|59.16|0
1627433400000|2021-07-28 00:50:00|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433410000|2021-07-28 00:50:10|61.17|58.97|61.21|59.01|61.21|59.01|61.17|58.97|0
1627433430000|2021-07-28 00:50:30|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1627433460000|2021-07-28 00:51:00|61.06|58.86|61.1|58.9|61.1|58.9|61.06|58.86|0
1627433470000|2021-07-28 00:51:10|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1627433490000|2021-07-28 00:51:30|61.13|58.93|61.21|59.01|61.21|59.01|61.13|58.93|0
1627433510000|2021-07-28 00:51:50|61.25|59.05|61.28|59.08|61.28|59.08|61.21|59.01|0
1627433520000|2021-07-28 00:52:00|61.21|59.01|61.13|58.93|61.21|59.01|61.13|58.93|0
1627433530000|2021-07-28 00:52:10|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433550000|2021-07-28 00:52:30|61.28|59.08|61.21|59.01|61.28|59.08|61.21|59.01|0
1627433580000|2021-07-28 00:53:00|61.28|59.08|61.21|59.01|61.28|59.08|61.21|59.01|0
1627433600000|2021-07-28 00:53:20|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627433610000|2021-07-28 00:53:30|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1627433620000|2021-07-28 00:53:40|61.28|59.08|61.36|59.16|61.36|59.16|61.28|59.08|0
1627433630000|2021-07-28 00:53:50|61.32|59.12|61.36|59.16|61.36|59.16|61.32|59.12|0
1627433640000|2021-07-28 00:54:00|61.28|59.08|61.36|59.16|61.36|59.16|61.28|59.08|0
1627433650000|2021-07-28 00:54:10|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627433680000|2021-07-28 00:54:40|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433700000|2021-07-28 00:55:00|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627433710000|2021-07-28 00:55:10|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627433720000|2021-07-28 00:55:20|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1627433730000|2021-07-28 00:55:30|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1627433740000|2021-07-28 00:55:40|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1627433750000|2021-07-28 00:55:50|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1627433760000|2021-07-28 00:56:00|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1627433770000|2021-07-28 00:56:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1627433780000|2021-07-28 00:56:20|61.17|58.97|61.21|59.01|61.21|59.01|61.17|58.97|0
1627433790000|2021-07-28 00:56:30|61.13|58.93|61.06|58.86|61.13|58.93|61.06|58.86|0
1627433820000|2021-07-28 00:57:00|60.98|58.78|61.06|58.86|61.06|58.86|60.98|58.78|0
1627433830000|2021-07-28 00:57:10|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1627433840000|2021-07-28 00:57:20|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1627433860000|2021-07-28 00:57:40|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1627433870000|2021-07-28 00:57:50|61.09|58.89|61.06|58.86|61.09|58.89|61.06|58.86|0
1627433890000|2021-07-28 00:58:10|61.05|58.85|61.09|58.89|61.13|58.93|61.05|58.85|0
1627433900000|2021-07-28 00:58:20|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1627433910000|2021-07-28 00:58:30|61.2|59|61.2|59|61.2|59|61.2|59|0
1627433920000|2021-07-28 00:58:40|61.13|58.93|61.13|58.93|61.17|58.97|61.13|58.93|0
1627433930000|2021-07-28 00:58:50|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1627433940000|2021-07-28 00:59:00|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1627433950000|2021-07-28 00:59:10|60.98|58.78|60.9|58.7|60.98|58.78|60.9|58.7|0
1627433970000|2021-07-28 00:59:30|60.83|58.63|60.75|58.55|60.83|58.63|60.75|58.55|0
1627433980000|2021-07-28 00:59:40|60.79|58.59|60.83|58.63|60.83|58.63|60.79|58.59|0
1627433990000|2021-07-28 00:59:50|60.75|58.55|60.68|58.48|60.75|58.55|60.68|58.48|0
1627434000000|2021-07-28 01:00:00|60.61|58.41|60.46|58.26|60.61|58.41|60.46|58.26|0
1627434010000|2021-07-28 01:00:10|60.38|58.18|60.46|58.26|60.46|58.26|60.31|58.11|0
1627434020000|2021-07-28 01:00:20|60.5|58.3|60.53|58.33|60.53|58.33|60.46|58.26|0
1627434030000|2021-07-28 01:00:30|60.49|58.29|60.53|58.33|60.53|58.33|60.49|58.29|0
1627434040000|2021-07-28 01:00:40|60.6|58.4|60.68|58.48|60.68|58.48|60.6|58.4|0
1627434050000|2021-07-28 01:00:50|60.75|58.55|60.83|58.63|60.83|58.63|60.75|58.55|0
1627434060000|2021-07-28 01:01:00|60.75|58.55|60.83|58.63|60.83|58.63|60.75|58.55|0
1627434070000|2021-07-28 01:01:10|60.75|58.55|60.64|58.44|60.75|58.55|60.64|58.44|0
1627434080000|2021-07-28 01:01:20|60.6|58.4|60.68|58.48|60.75|58.55|60.6|58.4|0
1627434100000|2021-07-28 01:01:40|60.6|58.4|60.6|58.4|60.68|58.48|60.6|58.4|0
1627434110000|2021-07-28 01:01:50|60.68|58.48|60.68|58.48|60.68|58.48|60.68|58.48|0
1627434120000|2021-07-28 01:02:00|60.6|58.4|60.53|58.33|60.6|58.4|60.53|58.33|0
1627434130000|2021-07-28 01:02:10|60.49|58.29|60.53|58.33|60.53|58.33|60.49|58.29|0
1627434150000|2021-07-28 01:02:30|60.49|58.29|60.38|58.18|60.49|58.29|60.38|58.18|0
1627434160000|2021-07-28 01:02:40|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1627434170000|2021-07-28 01:02:50|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1627434180000|2021-07-28 01:03:00|60.38|58.18|60.23|58.03|60.38|58.18|60.23|58.03|0
1627434190000|2021-07-28 01:03:10|60.16|57.96|60.31|58.11|60.31|58.11|60.16|57.96|0
1627434200000|2021-07-28 01:03:20|60.23|58.03|60.31|58.11|60.31|58.11|60.23|58.03|0
1627434210000|2021-07-28 01:03:30|60.23|58.03|60.31|58.11|60.31|58.11|60.23|58.03|0
1627434240000|2021-07-28 01:04:00|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1627434250000|2021-07-28 01:04:10|60.16|57.96|60.23|58.03|60.23|58.03|60.16|57.96|0
1627434260000|2021-07-28 01:04:20|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1627434270000|2021-07-28 01:04:30|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627434280000|2021-07-28 01:04:40|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627434290000|2021-07-28 01:04:50|59.79|57.59|59.79|57.59|59.79|57.59|59.71|57.51|0
1627434320000|2021-07-28 01:05:20|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1627434330000|2021-07-28 01:05:30|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627434350000|2021-07-28 01:05:50|59.71|57.51|59.57|57.37|59.71|57.51|59.57|57.37|0
1627434360000|2021-07-28 01:06:00|59.49|57.29|59.49|57.29|59.57|57.37|59.49|57.29|0
1627434370000|2021-07-28 01:06:10|59.53|57.33|59.56|57.36|59.56|57.36|59.53|57.33|0
1627434380000|2021-07-28 01:06:20|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627434390000|2021-07-28 01:06:30|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1627434400000|2021-07-28 01:06:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627434410000|2021-07-28 01:06:50|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627434420000|2021-07-28 01:07:00|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1627434430000|2021-07-28 01:07:10|59.71|57.51|59.86|57.66|59.86|57.66|59.71|57.51|0
1627434440000|2021-07-28 01:07:20|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627434450000|2021-07-28 01:07:30|59.93|57.73|59.93|57.73|59.97|57.77|59.93|57.73|0
1627434460000|2021-07-28 01:07:40|59.97|57.77|59.86|57.66|59.97|57.77|59.86|57.66|0
1627434470000|2021-07-28 01:07:50|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1627434480000|2021-07-28 01:08:00|59.82|57.62|59.86|57.66|59.86|57.66|59.82|57.62|0
1627434500000|2021-07-28 01:08:20|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627434510000|2021-07-28 01:08:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627434530000|2021-07-28 01:08:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627434540000|2021-07-28 01:09:00|60.01|57.81|60.15|57.95|60.15|57.95|60.01|57.81|0
1627434550000|2021-07-28 01:09:10|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1627434570000|2021-07-28 01:09:30|60.19|57.99|60.15|57.95|60.19|57.99|60.15|57.95|0
1627434580000|2021-07-28 01:09:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627434600000|2021-07-28 01:10:00|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1627434610000|2021-07-28 01:10:10|60|57.8|60|57.8|60|57.8|60|57.8|0
1627434620000|2021-07-28 01:10:20|59.93|57.73|59.93|57.73|59.97|57.77|59.93|57.73|0
1627434630000|2021-07-28 01:10:30|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1627434640000|2021-07-28 01:10:40|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627434650000|2021-07-28 01:10:50|60|57.8|60|57.8|60|57.8|60|57.8|0
1627434660000|2021-07-28 01:11:00|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627434680000|2021-07-28 01:11:20|60.15|57.95|60.08|57.88|60.15|57.95|60.08|57.88|0
1627434720000|2021-07-28 01:12:00|60.15|57.95|60.08|57.88|60.15|57.95|60.08|57.88|0
1627434730000|2021-07-28 01:12:10|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627434740000|2021-07-28 01:12:20|60.08|57.88|60|57.8|60.08|57.88|60|57.8|0
1627434750000|2021-07-28 01:12:30|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627434760000|2021-07-28 01:12:40|60|57.8|60|57.8|60|57.8|60|57.8|0
1627434770000|2021-07-28 01:12:50|59.93|57.73|60|57.8|60|57.8|59.93|57.73|0
1627434780000|2021-07-28 01:13:00|60.08|57.88|60.04|57.84|60.08|57.88|60.04|57.84|0
1627434790000|2021-07-28 01:13:10|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627434800000|2021-07-28 01:13:20|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1627434810000|2021-07-28 01:13:30|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627434840000|2021-07-28 01:14:00|60|57.8|60.08|57.88|60.08|57.88|60|57.8|0
1627434860000|2021-07-28 01:14:20|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627434870000|2021-07-28 01:14:30|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627434880000|2021-07-28 01:14:40|60.3|58.1|60.3|58.1|60.3|58.1|60.22|58.02|0
1627434890000|2021-07-28 01:14:50|60.22|58.02|60.22|58.02|60.3|58.1|60.22|58.02|0
1627434900000|2021-07-28 01:15:00|60.26|58.06|60.07|57.87|60.26|58.06|60.07|57.87|0
1627434910000|2021-07-28 01:15:10|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1627434920000|2021-07-28 01:15:20|59.85|57.65|59.93|57.73|59.93|57.73|59.85|57.65|0
1627434930000|2021-07-28 01:15:30|60|57.8|60|57.8|60|57.8|60|57.8|0
1627434940000|2021-07-28 01:15:40|59.93|57.73|59.89|57.69|59.93|57.73|59.89|57.69|0
1627434950000|2021-07-28 01:15:50|59.85|57.65|59.93|57.73|59.93|57.73|59.85|57.65|0
1627434960000|2021-07-28 01:16:00|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1627434970000|2021-07-28 01:16:10|60.15|57.95|60.07|57.87|60.15|57.95|60.07|57.87|0
1627434980000|2021-07-28 01:16:20|60.15|57.95|60.15|57.95|60.15|57.95|60.07|57.87|0
1627434990000|2021-07-28 01:16:30|60|57.8|60.07|57.87|60.07|57.87|60|57.8|0
1627435000000|2021-07-28 01:16:40|60.04|57.84|60.07|57.87|60.07|57.87|60|57.8|0
1627435010000|2021-07-28 01:16:50|60.15|57.95|60.07|57.87|60.15|57.95|60.07|57.87|0
1627435020000|2021-07-28 01:17:00|60.11|57.91|60.15|57.95|60.15|57.95|60.11|57.91|0
1627435030000|2021-07-28 01:17:10|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627435050000|2021-07-28 01:17:30|60.3|58.1|60.22|58.02|60.3|58.1|60.22|58.02|0
1627435060000|2021-07-28 01:17:40|60.3|58.1|60.15|57.95|60.3|58.1|60.15|57.95|0
1627435070000|2021-07-28 01:17:50|60.07|57.87|60.07|57.87|60.15|57.95|60.07|57.87|0
1627435080000|2021-07-28 01:18:00|60.15|57.95|60.22|58.02|60.26|58.06|60.15|57.95|0
1627435090000|2021-07-28 01:18:10|60.19|57.99|60.22|58.02|60.22|58.02|60.19|57.99|0
1627435100000|2021-07-28 01:18:20|60.15|57.95|60.19|57.99|60.22|58.02|60.15|57.95|0
1627435110000|2021-07-28 01:18:30|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627435120000|2021-07-28 01:18:40|60.07|57.87|60.22|58.02|60.22|58.02|60.07|57.87|0
1627435130000|2021-07-28 01:18:50|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627435140000|2021-07-28 01:19:00|60.07|57.87|60.15|57.95|60.15|57.95|60.07|57.87|0
1627435150000|2021-07-28 01:19:10|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627435160000|2021-07-28 01:19:20|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1627435180000|2021-07-28 01:19:40|60.22|58.02|60.29|58.09|60.29|58.09|60.22|58.02|0
1627435190000|2021-07-28 01:19:50|60.37|58.17|60.37|58.17|60.44|58.24|60.37|58.17|0
1627435200000|2021-07-28 01:20:00|60.22|58.02|60.22|58.02|60.29|58.09|60.22|58.02|0
1627435210000|2021-07-28 01:20:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1627435220000|2021-07-28 01:20:20|60.26|58.06|60.29|58.09|60.37|58.17|60.26|58.06|0
1627435230000|2021-07-28 01:20:30|60.37|58.17|60.33|58.13|60.37|58.17|60.29|58.09|0
1627435240000|2021-07-28 01:20:40|60.29|58.09|60.22|58.02|60.29|58.09|60.22|58.02|0
1627435250000|2021-07-28 01:20:50|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1627435260000|2021-07-28 01:21:00|60.29|58.09|60.26|58.06|60.29|58.09|60.22|58.02|0
1627435270000|2021-07-28 01:21:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1627435290000|2021-07-28 01:21:30|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1627435300000|2021-07-28 01:21:40|60.29|58.09|60.29|58.09|60.29|58.09|60.26|58.06|0
1627435310000|2021-07-28 01:21:50|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1627435320000|2021-07-28 01:22:00|60.44|58.24|60.37|58.17|60.44|58.24|60.37|58.17|0
1627435330000|2021-07-28 01:22:10|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1627435340000|2021-07-28 01:22:20|60.37|58.17|60.22|58.02|60.37|58.17|60.22|58.02|0
1627435350000|2021-07-28 01:22:30|60.14|57.94|60.07|57.87|60.14|57.94|60.07|57.87|0
1627435370000|2021-07-28 01:22:50|60.14|57.94|60.07|57.87|60.14|57.94|60.07|57.87|0
1627435380000|2021-07-28 01:23:00|60|57.8|60.07|57.87|60.07|57.87|60|57.8|0
1627435390000|2021-07-28 01:23:10|60.14|57.94|60.07|57.87|60.14|57.94|60.07|57.87|0
1627435400000|2021-07-28 01:23:20|60.14|57.94|60.22|58.02|60.22|58.02|60.14|57.94|0
1627435420000|2021-07-28 01:23:40|60.18|57.98|60.22|58.02|60.22|58.02|60.18|57.98|0
1627435430000|2021-07-28 01:23:50|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1627435440000|2021-07-28 01:24:00|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1627435450000|2021-07-28 01:24:10|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1627435460000|2021-07-28 01:24:20|59.85|57.65|59.85|57.65|59.92|57.72|59.85|57.65|0
1627435470000|2021-07-28 01:24:30|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1627435480000|2021-07-28 01:24:40|59.85|57.65|59.81|57.61|59.85|57.65|59.81|57.61|0
1627435490000|2021-07-28 01:24:50|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627435500000|2021-07-28 01:25:00|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1627435510000|2021-07-28 01:25:10|59.85|57.65|59.85|57.65|59.85|57.65|59.77|57.57|0
1627435520000|2021-07-28 01:25:20|59.77|57.57|59.7|57.5|59.77|57.57|59.7|57.5|0
1627435540000|2021-07-28 01:25:40|59.66|57.46|59.55|57.35|59.66|57.46|59.55|57.35|0
1627435560000|2021-07-28 01:26:00|59.62|57.42|59.62|57.42|59.62|57.42|59.55|57.35|0
1627435570000|2021-07-28 01:26:10|59.55|57.35|59.62|57.42|59.62|57.42|59.55|57.35|0
1627435580000|2021-07-28 01:26:20|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1627435590000|2021-07-28 01:26:30|59.62|57.42|59.55|57.35|59.62|57.42|59.55|57.35|0
1627435600000|2021-07-28 01:26:40|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1627435610000|2021-07-28 01:26:50|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1627435620000|2021-07-28 01:27:00|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627435630000|2021-07-28 01:27:10|59.62|57.42|59.7|57.5|59.7|57.5|59.62|57.42|0
1627435640000|2021-07-28 01:27:20|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1627435650000|2021-07-28 01:27:30|59.66|57.46|59.62|57.42|59.7|57.5|59.62|57.42|0
1627435660000|2021-07-28 01:27:40|59.55|57.35|59.55|57.35|59.62|57.42|59.55|57.35|0
1627435670000|2021-07-28 01:27:50|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627435680000|2021-07-28 01:28:00|59.62|57.42|59.62|57.42|59.62|57.42|59.59|57.39|0
1627435690000|2021-07-28 01:28:10|59.7|57.5|59.77|57.57|59.77|57.57|59.62|57.42|0
1627435700000|2021-07-28 01:28:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627435720000|2021-07-28 01:28:40|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1627435730000|2021-07-28 01:28:50|59.7|57.5|59.77|57.57|59.77|57.57|59.7|57.5|0
1627435750000|2021-07-28 01:29:10|59.7|57.5|59.77|57.57|59.77|57.57|59.7|57.5|0
1627435760000|2021-07-28 01:29:20|59.7|57.5|59.84|57.64|59.84|57.64|59.7|57.5|0
1627435770000|2021-07-28 01:29:30|59.77|57.57|59.84|57.64|59.84|57.64|59.77|57.57|0
1627435790000|2021-07-28 01:29:50|59.92|57.72|59.84|57.64|59.92|57.72|59.84|57.64|0
1627435800000|2021-07-28 01:30:00|59.92|57.72|59.77|57.57|59.99|57.79|59.77|57.57|0
1627435810000|2021-07-28 01:30:10|59.84|57.64|59.84|57.64|59.84|57.64|59.77|57.57|0
1627435830000|2021-07-28 01:30:30|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1627435840000|2021-07-28 01:30:40|59.95|57.75|60.03|57.83|60.06|57.86|59.95|57.75|0
1627435850000|2021-07-28 01:30:50|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627435860000|2021-07-28 01:31:00|59.99|57.79|60.21|58.01|60.21|58.01|59.99|57.79|0
1627435870000|2021-07-28 01:31:10|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1627435880000|2021-07-28 01:31:20|60.21|58.01|60.14|57.94|60.21|58.01|60.14|57.94|0
1627435890000|2021-07-28 01:31:30|60.06|57.86|59.99|57.79|60.06|57.86|59.99|57.79|0
1627435900000|2021-07-28 01:31:40|60.06|57.86|60.14|57.94|60.14|57.94|60.06|57.86|0
1627435910000|2021-07-28 01:31:50|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1627435930000|2021-07-28 01:32:10|60.21|58.01|60.21|58.01|60.21|58.01|60.21|58.01|0
1627435940000|2021-07-28 01:32:20|60.14|57.94|60.14|57.94|60.14|57.94|60.06|57.86|0
1627435950000|2021-07-28 01:32:30|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1627435960000|2021-07-28 01:32:40|60.18|57.98|60.18|57.98|60.21|58.01|60.18|57.98|0
1627435970000|2021-07-28 01:32:50|60.17|57.97|60.21|58.01|60.21|58.01|60.17|57.97|0
1627435980000|2021-07-28 01:33:00|60.36|58.16|60.21|58.01|60.36|58.16|60.21|58.01|0
1627435990000|2021-07-28 01:33:10|60.28|58.08|60.28|58.08|60.28|58.08|60.21|58.01|0
1627436000000|2021-07-28 01:33:20|60.21|58.01|60.21|58.01|60.21|58.01|60.17|57.97|0
1627436010000|2021-07-28 01:33:30|60.25|58.05|60.28|58.08|60.28|58.08|60.25|58.05|0
1627436020000|2021-07-28 01:33:40|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1627436030000|2021-07-28 01:33:50|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1627436040000|2021-07-28 01:34:00|60.17|57.97|60.21|58.01|60.21|58.01|60.17|57.97|0
1627436050000|2021-07-28 01:34:10|60.14|57.94|60.21|58.01|60.21|58.01|60.14|57.94|0
1627436060000|2021-07-28 01:34:20|60.17|57.97|60.21|58.01|60.21|58.01|60.14|57.94|0
1627436070000|2021-07-28 01:34:30|60.14|57.94|60.06|57.86|60.21|58.01|60.06|57.86|0
1627436080000|2021-07-28 01:34:40|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1627436090000|2021-07-28 01:34:50|60.06|57.86|59.99|57.79|60.06|57.86|59.99|57.79|0
1627436100000|2021-07-28 01:35:00|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627436110000|2021-07-28 01:35:10|59.84|57.64|59.88|57.68|59.88|57.68|59.84|57.64|0
1627436120000|2021-07-28 01:35:20|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627436130000|2021-07-28 01:35:30|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627436140000|2021-07-28 01:35:40|59.76|57.56|59.91|57.71|59.91|57.71|59.76|57.56|0
1627436150000|2021-07-28 01:35:50|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627436160000|2021-07-28 01:36:00|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627436170000|2021-07-28 01:36:10|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1627436180000|2021-07-28 01:36:20|59.91|57.71|59.76|57.56|59.91|57.71|59.76|57.56|0
1627436190000|2021-07-28 01:36:30|59.8|57.6|59.84|57.64|59.84|57.64|59.76|57.56|0
1627436200000|2021-07-28 01:36:40|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627436210000|2021-07-28 01:36:50|59.99|57.79|59.84|57.64|59.99|57.79|59.84|57.64|0
1627436220000|2021-07-28 01:37:00|59.88|57.68|60.06|57.86|60.06|57.86|59.88|57.68|0
1627436230000|2021-07-28 01:37:10|60.13|57.93|60.06|57.86|60.13|57.93|60.06|57.86|0
1627436240000|2021-07-28 01:37:20|60.13|57.93|60.13|57.93|60.17|57.97|60.13|57.93|0
1627436250000|2021-07-28 01:37:30|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627436260000|2021-07-28 01:37:40|60.13|57.93|60.21|58.01|60.21|58.01|60.13|57.93|0
1627436270000|2021-07-28 01:37:50|60.28|58.08|60.28|58.08|60.36|58.16|60.28|58.08|0
1627436280000|2021-07-28 01:38:00|60.36|58.16|60.36|58.16|60.39|58.19|60.36|58.16|0
1627436290000|2021-07-28 01:38:10|60.28|58.08|60.28|58.08|60.32|58.12|60.28|58.08|0
1627436300000|2021-07-28 01:38:20|60.36|58.16|60.43|58.23|60.5|58.3|60.36|58.16|0
1627436310000|2021-07-28 01:38:30|60.5|58.3|60.47|58.27|60.5|58.3|60.43|58.23|0
1627436320000|2021-07-28 01:38:40|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1627436330000|2021-07-28 01:38:50|60.47|58.27|60.62|58.42|60.62|58.42|60.47|58.27|0
1627436340000|2021-07-28 01:39:00|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1627436350000|2021-07-28 01:39:10|60.58|58.38|60.65|58.45|60.65|58.45|60.58|58.38|0
1627436370000|2021-07-28 01:39:30|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1627436380000|2021-07-28 01:39:40|60.73|58.53|60.65|58.45|60.73|58.53|60.65|58.45|0
1627436390000|2021-07-28 01:39:50|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1627436400000|2021-07-28 01:40:00|60.65|58.45|60.5|58.3|60.65|58.45|60.5|58.3|0
1627436420000|2021-07-28 01:40:20|60.58|58.38|60.47|58.27|60.58|58.38|60.47|58.27|0
1627436430000|2021-07-28 01:40:30|60.43|58.23|60.47|58.27|60.5|58.3|60.43|58.23|0
1627436440000|2021-07-28 01:40:40|60.5|58.3|60.58|58.38|60.58|58.38|60.5|58.3|0
1627436450000|2021-07-28 01:40:50|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1627436460000|2021-07-28 01:41:00|60.8|58.6|60.73|58.53|60.8|58.6|60.73|58.53|0
1627436480000|2021-07-28 01:41:20|60.65|58.45|60.73|58.53|60.73|58.53|60.65|58.45|0
1627436490000|2021-07-28 01:41:30|60.65|58.45|60.72|58.52|60.72|58.52|60.65|58.45|0
1627436500000|2021-07-28 01:41:40|60.65|58.45|60.72|58.52|60.72|58.52|60.65|58.45|0
1627436510000|2021-07-28 01:41:50|60.8|58.6|60.91|58.71|60.91|58.71|60.8|58.6|0
1627436520000|2021-07-28 01:42:00|60.95|58.75|60.99|58.79|61.02|58.82|60.95|58.75|0
1627436530000|2021-07-28 01:42:10|60.95|58.75|61.02|58.82|61.02|58.82|60.87|58.67|0
1627436540000|2021-07-28 01:42:20|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1627436550000|2021-07-28 01:42:30|61.02|58.82|61.02|58.82|61.1|58.9|61.02|58.82|0
1627436560000|2021-07-28 01:42:40|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1627436570000|2021-07-28 01:42:50|61.14|58.94|61.17|58.97|61.17|58.97|61.14|58.94|0
1627436580000|2021-07-28 01:43:00|61.1|58.9|61.17|58.97|61.17|58.97|61.1|58.9|0
1627436590000|2021-07-28 01:43:10|61.1|58.9|61.17|58.97|61.17|58.97|61.1|58.9|0
1627436600000|2021-07-28 01:43:20|61.25|59.05|61.32|59.12|61.32|59.12|61.25|59.05|0
1627436610000|2021-07-28 01:43:30|61.4|59.2|61.55|59.35|61.55|59.35|61.4|59.2|0
1627436620000|2021-07-28 01:43:40|61.62|59.42|61.55|59.35|61.62|59.42|61.55|59.35|0
1627436630000|2021-07-28 01:43:50|61.62|59.42|61.93|59.73|61.93|59.73|61.62|59.42|0
1627436640000|2021-07-28 01:44:00|62|59.8|61.93|59.73|62|59.8|61.93|59.73|0
1627436650000|2021-07-28 01:44:10|61.85|59.65|61.93|59.73|61.93|59.73|61.85|59.65|0
1627436660000|2021-07-28 01:44:20|61.85|59.65|61.77|59.57|61.85|59.65|61.77|59.57|0
1627436670000|2021-07-28 01:44:30|61.85|59.65|61.93|59.73|61.93|59.73|61.85|59.65|0
1627436680000|2021-07-28 01:44:40|62|59.8|62.08|59.88|62.08|59.88|62|59.8|0
1627436690000|2021-07-28 01:44:50|62|59.8|62.08|59.88|62.15|59.95|62|59.8|0
1627436700000|2021-07-28 01:45:00|62.04|59.84|61.93|59.73|62.04|59.84|61.93|59.73|0
1627436710000|2021-07-28 01:45:10|61.85|59.65|61.85|59.65|61.85|59.65|61.85|59.65|0
1627436720000|2021-07-28 01:45:20|61.96|59.76|61.77|59.57|61.96|59.76|61.77|59.57|0
1627436730000|2021-07-28 01:45:30|61.85|59.65|61.62|59.42|61.85|59.65|61.62|59.42|0
1627436740000|2021-07-28 01:45:40|61.7|59.5|61.7|59.5|61.7|59.5|61.62|59.42|0
1627436750000|2021-07-28 01:45:50|61.62|59.42|61.7|59.5|61.7|59.5|61.62|59.42|0
1627436760000|2021-07-28 01:46:00|61.62|59.42|61.62|59.42|61.66|59.46|61.62|59.42|0
1627436770000|2021-07-28 01:46:10|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1627436780000|2021-07-28 01:46:20|61.47|59.27|61.4|59.2|61.47|59.27|61.4|59.2|0
1627436790000|2021-07-28 01:46:30|61.32|59.12|61.17|58.97|61.32|59.12|61.17|58.97|0
1627436800000|2021-07-28 01:46:40|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1627436810000|2021-07-28 01:46:50|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1627436820000|2021-07-28 01:47:00|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1627436830000|2021-07-28 01:47:10|61.43|59.23|61.7|59.5|61.7|59.5|61.4|59.2|0
1627436840000|2021-07-28 01:47:20|61.77|59.57|62|59.8|62|59.8|61.77|59.57|0
1627436850000|2021-07-28 01:47:30|61.92|59.72|62|59.8|62|59.8|61.92|59.72|0
1627436860000|2021-07-28 01:47:40|62.08|59.88|62|59.8|62.08|59.88|62|59.8|0
1627436870000|2021-07-28 01:47:50|62.08|59.88|62.15|59.95|62.15|59.95|62.08|59.88|0
1627436880000|2021-07-28 01:48:00|62.19|59.99|62|59.8|62.19|59.99|62|59.8|0
1627436890000|2021-07-28 01:48:10|61.92|59.72|62.08|59.88|62.08|59.88|61.85|59.65|0
1627436900000|2021-07-28 01:48:20|62.11|59.91|62.08|59.88|62.11|59.91|62.08|59.88|0
1627436910000|2021-07-28 01:48:30|62|59.8|62.07|59.87|62.07|59.87|62|59.8|0
1627436920000|2021-07-28 01:48:40|62.15|59.95|62.15|59.95|62.15|59.95|62.07|59.87|0
1627436930000|2021-07-28 01:48:50|62.07|59.87|62.23|60.03|62.23|60.03|62.07|59.87|0
1627436940000|2021-07-28 01:49:00|62.27|60.07|62.23|60.03|62.3|60.1|62.23|60.03|0
1627436950000|2021-07-28 01:49:10|62.27|60.07|62.23|60.03|62.27|60.07|62.23|60.03|0
1627436960000|2021-07-28 01:49:20|62.27|60.07|62.23|60.03|62.27|60.07|62.23|60.03|0
1627436970000|2021-07-28 01:49:30|62.15|59.95|62.07|59.87|62.15|59.95|62.07|59.87|0
1627436980000|2021-07-28 01:49:40|62|59.8|62|59.8|62|59.8|62|59.8|0
1627436990000|2021-07-28 01:49:50|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627437000000|2021-07-28 01:50:00|62|59.8|62.23|60.03|62.23|60.03|62|59.8|0
1627437010000|2021-07-28 01:50:10|62.04|59.84|62.07|59.87|62.07|59.87|62|59.8|0
1627437020000|2021-07-28 01:50:20|62.15|59.95|62.23|60.03|62.23|60.03|62.11|59.91|0
1627437030000|2021-07-28 01:50:30|62.19|59.99|62.15|59.95|62.19|59.99|62.15|59.95|0
1627437040000|2021-07-28 01:50:40|62.23|60.03|62.3|60.1|62.3|60.1|62.23|60.03|0
1627437050000|2021-07-28 01:50:50|62.23|60.03|62.38|60.18|62.38|60.18|62.23|60.03|0
1627437060000|2021-07-28 01:51:00|62.45|60.25|62.38|60.18|62.45|60.25|62.38|60.18|0
1627437070000|2021-07-28 01:51:10|62.3|60.1|62.15|59.95|62.38|60.18|62.15|59.95|0
1627437080000|2021-07-28 01:51:20|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627437090000|2021-07-28 01:51:30|62|59.8|61.96|59.76|62.07|59.87|61.96|59.76|0
1627437100000|2021-07-28 01:51:40|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627437120000|2021-07-28 01:52:00|61.96|59.76|62.07|59.87|62.07|59.87|61.96|59.76|0
1627437140000|2021-07-28 01:52:20|62.15|59.95|62.22|60.02|62.22|60.02|62.15|59.95|0
1627437150000|2021-07-28 01:52:30|62.15|59.95|62.07|59.87|62.19|59.99|62.07|59.87|0
1627437160000|2021-07-28 01:52:40|62.04|59.84|61.92|59.72|62.07|59.87|61.92|59.72|0
1627437190000|2021-07-28 01:53:10|62|59.8|61.96|59.76|62|59.8|61.96|59.76|0
1627437200000|2021-07-28 01:53:20|61.92|59.72|61.92|59.72|62|59.8|61.92|59.72|0
1627437210000|2021-07-28 01:53:30|61.84|59.64|61.84|59.64|61.92|59.72|61.84|59.64|0
1627437220000|2021-07-28 01:53:40|61.77|59.57|61.84|59.64|61.84|59.64|61.77|59.57|0
1627437230000|2021-07-28 01:53:50|61.92|59.72|61.84|59.64|61.92|59.72|61.84|59.64|0
1627437240000|2021-07-28 01:54:00|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627437250000|2021-07-28 01:54:10|62|59.8|62|59.8|62|59.8|62|59.8|0
1627437260000|2021-07-28 01:54:20|61.96|59.76|61.99|59.79|61.99|59.79|61.96|59.76|0
1627437270000|2021-07-28 01:54:30|62.07|59.87|61.96|59.76|62.07|59.87|61.96|59.76|0
1627437280000|2021-07-28 01:54:40|61.92|59.72|61.84|59.64|61.92|59.72|61.84|59.64|0
1627437290000|2021-07-28 01:54:50|61.77|59.57|61.84|59.64|61.84|59.64|61.77|59.57|0
1627437300000|2021-07-28 01:55:00|61.81|59.61|61.84|59.64|61.92|59.72|61.77|59.57|0
1627437310000|2021-07-28 01:55:10|61.77|59.57|61.77|59.57|61.84|59.64|61.77|59.57|0
1627437320000|2021-07-28 01:55:20|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1627437330000|2021-07-28 01:55:30|61.77|59.57|61.77|59.57|61.77|59.57|61.77|59.57|0
1627437340000|2021-07-28 01:55:40|61.69|59.49|61.69|59.49|61.77|59.57|61.69|59.49|0
1627437350000|2021-07-28 01:55:50|61.62|59.42|61.62|59.42|61.62|59.42|61.62|59.42|0
1627437360000|2021-07-28 01:56:00|61.65|59.45|61.62|59.42|61.73|59.53|61.62|59.42|0
1627437370000|2021-07-28 01:56:10|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1627437380000|2021-07-28 01:56:20|61.62|59.42|61.54|59.34|61.62|59.42|61.54|59.34|0
1627437390000|2021-07-28 01:56:30|61.46|59.26|61.46|59.26|61.46|59.26|61.46|59.26|0
1627437400000|2021-07-28 01:56:40|61.39|59.19|61.46|59.26|61.46|59.26|61.39|59.19|0
1627437410000|2021-07-28 01:56:50|61.54|59.34|61.46|59.26|61.54|59.34|61.46|59.26|0
1627437420000|2021-07-28 01:57:00|61.39|59.19|61.43|59.23|61.43|59.23|61.39|59.19|0
1627437430000|2021-07-28 01:57:10|61.46|59.26|61.54|59.34|61.54|59.34|61.46|59.26|0
1627437440000|2021-07-28 01:57:20|61.5|59.3|61.54|59.34|61.54|59.34|61.5|59.3|0
1627437450000|2021-07-28 01:57:30|61.69|59.49|61.65|59.45|61.69|59.49|61.61|59.41|0
1627437460000|2021-07-28 01:57:40|61.69|59.49|61.84|59.64|61.84|59.64|61.69|59.49|0
1627437470000|2021-07-28 01:57:50|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1627437480000|2021-07-28 01:58:00|62.03|59.83|62.07|59.87|62.14|59.94|62.03|59.83|0
1627437490000|2021-07-28 01:58:10|62.14|59.94|62.07|59.87|62.18|59.98|62.07|59.87|0
1627437500000|2021-07-28 01:58:20|62.14|59.94|62.07|59.87|62.14|59.94|62.07|59.87|0
1627437510000|2021-07-28 01:58:30|62.14|59.94|62.14|59.94|62.14|59.94|62.14|59.94|0
1627437530000|2021-07-28 01:58:50|62.22|60.02|61.99|59.79|62.22|60.02|61.99|59.79|0
1627437540000|2021-07-28 01:59:00|62.03|59.83|61.92|59.72|62.03|59.83|61.92|59.72|0
1627437550000|2021-07-28 01:59:10|62.07|59.87|62.14|59.94|62.14|59.94|62.07|59.87|0
1627437560000|2021-07-28 01:59:20|62.07|59.87|62.22|60.02|62.22|60.02|62.07|59.87|0
1627437570000|2021-07-28 01:59:30|62.3|60.1|62.3|60.1|62.3|60.1|62.3|60.1|0
1627437580000|2021-07-28 01:59:40|62.22|60.02|62.22|60.02|62.22|60.02|62.18|59.98|0
1627437590000|2021-07-28 01:59:50|62.29|60.09|62.22|60.02|62.29|60.09|62.22|60.02|0
1627437600000|2021-07-28 02:00:00|62.37|60.17|62.41|60.21|62.41|60.21|62.37|60.17|0
1627437610000|2021-07-28 02:00:10|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1627437620000|2021-07-28 02:00:20|62.45|60.25|62.6|60.4|62.6|60.4|62.45|60.25|0
1627437630000|2021-07-28 02:00:30|62.68|60.48|62.6|60.4|62.68|60.48|62.6|60.4|0
1627437640000|2021-07-28 02:00:40|62.68|60.48|62.83|60.63|62.83|60.63|62.68|60.48|0
1627437650000|2021-07-28 02:00:50|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1627437660000|2021-07-28 02:01:00|62.98|60.78|63.06|60.86|63.06|60.86|62.98|60.78|0
1627437670000|2021-07-28 02:01:10|63.1|60.9|63.14|60.94|63.14|60.94|63.06|60.86|0
1627437680000|2021-07-28 02:01:20|63.06|60.86|63.21|61.01|63.21|61.01|63.06|60.86|0
1627437690000|2021-07-28 02:01:30|63.37|61.17|63.33|61.13|63.37|61.17|63.29|61.09|0
1627437700000|2021-07-28 02:01:40|63.37|61.17|63.21|61.01|63.37|61.17|63.21|61.01|0
1627437710000|2021-07-28 02:01:50|63.29|61.09|63.06|60.86|63.29|61.09|63.06|60.86|0
1627437720000|2021-07-28 02:02:00|63.44|61.24|63.52|61.32|63.52|61.32|63.44|61.24|0
1627437730000|2021-07-28 02:02:10|63.6|61.4|63.68|61.48|63.75|61.55|63.6|61.4|0
1627437740000|2021-07-28 02:02:20|63.83|61.63|63.6|61.4|63.83|61.63|63.6|61.4|0
1627437750000|2021-07-28 02:02:30|63.68|61.48|63.6|61.4|63.83|61.63|63.6|61.4|0
1627437760000|2021-07-28 02:02:40|63.52|61.32|63.44|61.24|63.52|61.32|63.44|61.24|0
1627437770000|2021-07-28 02:02:50|63.52|61.32|63.44|61.24|63.52|61.32|63.44|61.24|0
1627437780000|2021-07-28 02:03:00|63.52|61.32|63.71|61.51|63.75|61.55|63.52|61.32|0
1627437790000|2021-07-28 02:03:10|63.75|61.55|63.83|61.63|63.83|61.63|63.75|61.55|0
1627437800000|2021-07-28 02:03:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1627437810000|2021-07-28 02:03:30|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1627437820000|2021-07-28 02:03:40|64.03|61.83|63.98|61.78|64.03|61.83|63.91|61.71|0
1627437830000|2021-07-28 02:03:50|64.06|61.86|64.22|62.02|64.22|62.02|64.06|61.86|0
1627437840000|2021-07-28 02:04:00|64.37|62.17|64.3|62.1|64.57|62.37|64.3|62.1|0
1627437850000|2021-07-28 02:04:10|64.22|62.02|64.22|62.02|64.3|62.1|64.22|62.02|0
1627437860000|2021-07-28 02:04:20|64.06|61.86|63.98|61.78|64.06|61.86|63.91|61.71|0
1627437870000|2021-07-28 02:04:30|64.06|61.86|64.14|61.94|64.14|61.94|64.02|61.82|0
1627437880000|2021-07-28 02:04:40|64.18|61.98|63.95|61.75|64.18|61.98|63.95|61.75|0
1627437890000|2021-07-28 02:04:50|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1627437900000|2021-07-28 02:05:00|63.98|61.78|63.91|61.71|64.06|61.86|63.91|61.71|0
1627437910000|2021-07-28 02:05:10|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1627437920000|2021-07-28 02:05:20|63.75|61.55|63.67|61.47|63.75|61.55|63.6|61.4|0
1627437930000|2021-07-28 02:05:30|63.64|61.44|63.52|61.32|63.64|61.44|63.52|61.32|0
1627437940000|2021-07-28 02:05:40|63.48|61.28|63.52|61.32|63.52|61.32|63.44|61.24|0
1627437950000|2021-07-28 02:05:50|63.44|61.24|63.44|61.24|63.44|61.24|63.36|61.16|0
1627437960000|2021-07-28 02:06:00|63.6|61.4|63.67|61.47|63.67|61.47|63.6|61.4|0
1627437970000|2021-07-28 02:06:10|63.6|61.4|63.52|61.32|63.6|61.4|63.52|61.32|0
1627437980000|2021-07-28 02:06:20|63.56|61.36|63.52|61.32|63.67|61.47|63.52|61.32|0
1627437990000|2021-07-28 02:06:30|63.48|61.28|63.48|61.28|63.52|61.32|63.48|61.28|0
1627438000000|2021-07-28 02:06:40|63.52|61.32|63.52|61.32|63.52|61.32|63.44|61.24|0
1627438010000|2021-07-28 02:06:50|63.44|61.24|63.44|61.24|63.52|61.32|63.44|61.24|0
1627438020000|2021-07-28 02:07:00|63.36|61.16|63.36|61.16|63.44|61.24|63.36|61.16|0
1627438030000|2021-07-28 02:07:10|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1627438040000|2021-07-28 02:07:20|63.36|61.16|63.36|61.16|63.36|61.16|63.29|61.09|0
1627438050000|2021-07-28 02:07:30|63.29|61.09|63.36|61.16|63.36|61.16|63.29|61.09|0
1627438060000|2021-07-28 02:07:40|63.44|61.24|63.36|61.16|63.44|61.24|63.36|61.16|0
1627438070000|2021-07-28 02:07:50|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1627438080000|2021-07-28 02:08:00|63.36|61.16|63.52|61.32|63.52|61.32|63.33|61.13|0
1627438090000|2021-07-28 02:08:10|63.56|61.36|63.59|61.39|63.59|61.39|63.52|61.32|0
1627438100000|2021-07-28 02:08:20|63.52|61.32|63.59|61.39|63.59|61.39|63.52|61.32|0
1627438110000|2021-07-28 02:08:30|63.52|61.32|63.4|61.2|63.59|61.39|63.4|61.2|0
1627438120000|2021-07-28 02:08:40|63.36|61.16|63.44|61.24|63.44|61.24|63.36|61.16|0
1627438130000|2021-07-28 02:08:50|63.52|61.32|63.67|61.47|63.67|61.47|63.52|61.32|0
1627438140000|2021-07-28 02:09:00|63.71|61.51|63.98|61.78|63.98|61.78|63.71|61.51|0
1627438150000|2021-07-28 02:09:10|63.9|61.7|63.83|61.63|64.02|61.82|63.83|61.63|0
1627438160000|2021-07-28 02:09:20|63.9|61.7|63.87|61.67|63.9|61.7|63.87|61.67|0
1627438170000|2021-07-28 02:09:30|63.75|61.55|63.87|61.67|63.87|61.67|63.75|61.55|0
1627438180000|2021-07-28 02:09:40|63.83|61.63|65.11|62.91|65.15|62.95|63.83|61.63|0
1627438190000|2021-07-28 02:09:50|65.15|62.95|64.52|62.32|65.15|62.95|64.52|62.32|0
1627438200000|2021-07-28 02:10:00|64.56|62.36|64.64|62.44|64.72|62.52|64.56|62.36|0
1627438210000|2021-07-28 02:10:10|64.72|62.52|64.41|62.21|64.72|62.52|64.41|62.21|0
1627438220000|2021-07-28 02:10:20|64.33|62.13|64.41|62.21|64.48|62.28|64.29|62.09|0
1627438230000|2021-07-28 02:10:30|64.33|62.13|64.25|62.05|64.33|62.13|64.25|62.05|0
1627438240000|2021-07-28 02:10:40|64.17|61.97|64.33|62.13|64.33|62.13|64.17|61.97|0
1627438250000|2021-07-28 02:10:50|64.25|62.05|64.25|62.05|64.25|62.05|64.25|62.05|0
1627438260000|2021-07-28 02:11:00|64.17|61.97|64.02|61.82|64.21|62.01|64.02|61.82|0
1627438270000|2021-07-28 02:11:10|64.06|61.86|64.1|61.9|64.1|61.9|64.02|61.82|0
1627438280000|2021-07-28 02:11:20|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1627438290000|2021-07-28 02:11:30|64.06|61.86|64.06|61.86|64.09|61.89|64.02|61.82|0
1627438300000|2021-07-28 02:11:40|64.09|61.89|63.86|61.66|64.09|61.89|63.86|61.66|0
1627438320000|2021-07-28 02:12:00|64.02|61.82|64.02|61.82|64.02|61.82|63.94|61.74|0
1627438330000|2021-07-28 02:12:10|63.98|61.78|63.9|61.7|63.98|61.78|63.9|61.7|0
1627438340000|2021-07-28 02:12:20|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1627438350000|2021-07-28 02:12:30|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1627438360000|2021-07-28 02:12:40|63.71|61.51|63.63|61.43|63.78|61.58|63.63|61.43|0
1627438370000|2021-07-28 02:12:50|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1627438380000|2021-07-28 02:13:00|63.48|61.28|63.71|61.51|63.78|61.58|63.48|61.28|0
1627438390000|2021-07-28 02:13:10|63.63|61.43|63.63|61.43|63.63|61.43|63.59|61.39|0
1627438410000|2021-07-28 02:13:30|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1627438420000|2021-07-28 02:13:40|63.67|61.47|63.55|61.35|63.71|61.51|63.55|61.35|0
1627438430000|2021-07-28 02:13:50|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1627438440000|2021-07-28 02:14:00|63.55|61.35|63.63|61.43|63.63|61.43|63.55|61.35|0
1627438450000|2021-07-28 02:14:10|63.59|61.39|63.55|61.35|63.63|61.43|63.55|61.35|0
1627438460000|2021-07-28 02:14:20|63.63|61.43|63.63|61.43|63.71|61.51|63.63|61.43|0
1627438470000|2021-07-28 02:14:30|63.55|61.35|63.4|61.2|63.55|61.35|63.32|61.12|0
1627438480000|2021-07-28 02:14:40|63.32|61.12|63.4|61.2|63.4|61.2|63.32|61.12|0
1627438490000|2021-07-28 02:14:50|63.32|61.12|63.24|61.04|63.32|61.12|63.17|60.97|0
1627438500000|2021-07-28 02:15:00|63.32|61.12|63.24|61.04|63.32|61.12|63.24|61.04|0
1627438510000|2021-07-28 02:15:10|63.21|61.01|63.09|60.89|63.21|61.01|63.09|60.89|0
1627438520000|2021-07-28 02:15:20|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627438530000|2021-07-28 02:15:30|62.94|60.74|63.01|60.81|63.01|60.81|62.94|60.74|0
1627438540000|2021-07-28 02:15:40|62.94|60.74|62.94|60.74|63.01|60.81|62.94|60.74|0
1627438550000|2021-07-28 02:15:50|62.86|60.66|62.94|60.74|62.94|60.74|62.86|60.66|0
1627438560000|2021-07-28 02:16:00|62.9|60.7|62.78|60.58|62.9|60.7|62.78|60.58|0
1627438570000|2021-07-28 02:16:10|62.86|60.66|62.78|60.58|62.86|60.66|62.78|60.58|0
1627438580000|2021-07-28 02:16:20|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627438590000|2021-07-28 02:16:30|62.75|60.55|62.86|60.66|62.86|60.66|62.75|60.55|0
1627438600000|2021-07-28 02:16:40|62.78|60.58|62.9|60.7|62.94|60.74|62.78|60.58|0
1627438610000|2021-07-28 02:16:50|62.86|60.66|62.86|60.66|62.94|60.74|62.86|60.66|0
1627438620000|2021-07-28 02:17:00|62.78|60.58|62.9|60.7|62.9|60.7|62.78|60.58|0
1627438630000|2021-07-28 02:17:10|62.94|60.74|62.86|60.66|62.94|60.74|62.86|60.66|0
1627438640000|2021-07-28 02:17:20|62.94|60.74|62.94|60.74|62.94|60.74|62.9|60.7|0
1627438650000|2021-07-28 02:17:30|62.86|60.66|62.86|60.66|62.86|60.66|62.75|60.55|0
1627438660000|2021-07-28 02:17:40|62.78|60.58|62.71|60.51|62.78|60.58|62.71|60.51|0
1627438670000|2021-07-28 02:17:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627438680000|2021-07-28 02:18:00|62.75|60.55|62.75|60.55|62.75|60.55|62.71|60.51|0
1627438690000|2021-07-28 02:18:10|62.71|60.51|62.86|60.66|62.86|60.66|62.71|60.51|0
1627438700000|2021-07-28 02:18:20|62.94|60.74|62.9|60.7|62.94|60.74|62.9|60.7|0
1627438710000|2021-07-28 02:18:30|62.86|60.66|63.01|60.81|63.01|60.81|62.86|60.66|0
1627438720000|2021-07-28 02:18:40|62.94|60.74|62.94|60.74|62.94|60.74|62.86|60.66|0
1627438730000|2021-07-28 02:18:50|62.86|60.66|62.9|60.7|62.9|60.7|62.86|60.66|0
1627438740000|2021-07-28 02:19:00|62.86|60.66|62.94|60.74|62.94|60.74|62.86|60.66|0
1627438750000|2021-07-28 02:19:10|62.97|60.77|63.01|60.81|63.01|60.81|62.94|60.74|0
1627438760000|2021-07-28 02:19:20|63.09|60.89|63.01|60.81|63.09|60.89|63.01|60.81|0
1627438770000|2021-07-28 02:19:30|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1627438780000|2021-07-28 02:19:40|63.13|60.93|63.16|60.96|63.16|60.96|63.09|60.89|0
1627438790000|2021-07-28 02:19:50|63.24|61.04|63.16|60.96|63.24|61.04|63.16|60.96|0
1627438800000|2021-07-28 02:20:00|63.13|60.93|63.09|60.89|63.13|60.93|63.09|60.89|0
1627438810000|2021-07-28 02:20:10|63.01|60.81|63.09|60.89|63.09|60.89|63.01|60.81|0
1627438820000|2021-07-28 02:20:20|63.16|60.96|63.13|60.93|63.16|60.96|63.09|60.89|0
1627438830000|2021-07-28 02:20:30|63.16|60.96|63.01|60.81|63.16|60.96|63.01|60.81|0
1627438840000|2021-07-28 02:20:40|63.05|60.85|63.01|60.81|63.05|60.85|63.01|60.81|0
1627438850000|2021-07-28 02:20:50|62.97|60.77|63.09|60.89|63.09|60.89|62.97|60.77|0
1627438860000|2021-07-28 02:21:00|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1627438870000|2021-07-28 02:21:10|63.16|60.96|63.01|60.81|63.16|60.96|63.01|60.81|0
1627438880000|2021-07-28 02:21:20|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1627438890000|2021-07-28 02:21:30|62.82|60.62|62.86|60.66|62.86|60.66|62.78|60.58|0
1627438900000|2021-07-28 02:21:40|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1627438910000|2021-07-28 02:21:50|62.78|60.58|62.7|60.5|62.78|60.58|62.7|60.5|0
1627438920000|2021-07-28 02:22:00|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627438930000|2021-07-28 02:22:10|62.7|60.5|62.63|60.43|62.7|60.5|62.63|60.43|0
1627438940000|2021-07-28 02:22:20|62.55|60.35|62.48|60.28|62.55|60.35|62.48|60.28|0
1627438950000|2021-07-28 02:22:30|62.55|60.35|62.48|60.28|62.55|60.35|62.48|60.28|0
1627438960000|2021-07-28 02:22:40|62.4|60.2|62.48|60.28|62.48|60.28|62.4|60.2|0
1627438970000|2021-07-28 02:22:50|62.55|60.35|62.55|60.35|62.55|60.35|62.51|60.31|0
1627438980000|2021-07-28 02:23:00|62.48|60.28|62.48|60.28|62.48|60.28|62.4|60.2|0
1627438990000|2021-07-28 02:23:10|62.55|60.35|62.51|60.31|62.55|60.35|62.48|60.28|0
1627439000000|2021-07-28 02:23:20|62.48|60.28|62.44|60.24|62.48|60.28|62.44|60.24|0
1627439010000|2021-07-28 02:23:30|62.36|60.16|62.4|60.2|62.4|60.2|62.32|60.12|0
1627439020000|2021-07-28 02:23:40|62.32|60.12|62.32|60.12|62.4|60.2|62.32|60.12|0
1627439030000|2021-07-28 02:23:50|62.25|60.05|62.36|60.16|62.36|60.16|62.25|60.05|0
1627439040000|2021-07-28 02:24:00|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1627439050000|2021-07-28 02:24:10|62.25|60.05|62.17|59.97|62.25|60.05|62.17|59.97|0
1627439060000|2021-07-28 02:24:20|62.25|60.05|62.25|60.05|62.32|60.12|62.25|60.05|0
1627439070000|2021-07-28 02:24:30|62.32|60.12|62.25|60.05|62.32|60.12|62.25|60.05|0
1627439080000|2021-07-28 02:24:40|62.32|60.12|62.4|60.2|62.4|60.2|62.32|60.12|0
1627439090000|2021-07-28 02:24:50|62.32|60.12|62.4|60.2|62.4|60.2|62.32|60.12|0
1627439100000|2021-07-28 02:25:00|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1627439110000|2021-07-28 02:25:10|62.4|60.2|62.4|60.2|62.4|60.2|62.4|60.2|0
1627439120000|2021-07-28 02:25:20|62.55|60.35|62.47|60.27|62.55|60.35|62.47|60.27|0
1627439130000|2021-07-28 02:25:30|62.4|60.2|62.55|60.35|62.55|60.35|62.4|60.2|0
1627439140000|2021-07-28 02:25:40|62.63|60.43|62.55|60.35|62.63|60.43|62.55|60.35|0
1627439150000|2021-07-28 02:25:50|62.63|60.43|62.7|60.5|62.7|60.5|62.63|60.43|0
1627439160000|2021-07-28 02:26:00|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1627439170000|2021-07-28 02:26:10|62.55|60.35|62.62|60.42|62.62|60.42|62.55|60.35|0
1627439180000|2021-07-28 02:26:20|62.55|60.35|62.55|60.35|62.62|60.42|62.55|60.35|0
1627439190000|2021-07-28 02:26:30|62.62|60.42|62.55|60.35|62.62|60.42|62.55|60.35|0
1627439210000|2021-07-28 02:26:50|62.47|60.27|62.44|60.24|62.47|60.27|62.44|60.24|0
1627439220000|2021-07-28 02:27:00|62.4|60.2|62.4|60.2|62.47|60.27|62.4|60.2|0
1627439230000|2021-07-28 02:27:10|62.47|60.27|62.44|60.24|62.47|60.27|62.44|60.24|0
1627439240000|2021-07-28 02:27:20|62.47|60.27|62.4|60.2|62.47|60.27|62.4|60.2|0
1627439250000|2021-07-28 02:27:30|62.47|60.27|62.4|60.2|62.47|60.27|62.4|60.2|0
1627439260000|2021-07-28 02:27:40|62.47|60.27|62.55|60.35|62.55|60.35|62.47|60.27|0
1627439270000|2021-07-28 02:27:50|62.47|60.27|62.44|60.24|62.47|60.27|62.44|60.24|0
1627439280000|2021-07-28 02:28:00|62.47|60.27|62.47|60.27|62.55|60.35|62.47|60.27|0
1627439290000|2021-07-28 02:28:10|62.55|60.35|62.47|60.27|62.55|60.35|62.47|60.27|0
1627439300000|2021-07-28 02:28:20|62.51|60.31|62.47|60.27|62.51|60.31|62.47|60.27|0
1627439310000|2021-07-28 02:28:30|62.55|60.35|62.47|60.27|62.55|60.35|62.47|60.27|0
1627439320000|2021-07-28 02:28:40|62.62|60.42|62.55|60.35|62.62|60.42|62.55|60.35|0
1627439330000|2021-07-28 02:28:50|62.59|60.39|62.55|60.35|62.59|60.39|62.55|60.35|0
1627439340000|2021-07-28 02:29:00|62.62|60.42|62.59|60.39|62.62|60.42|62.59|60.39|0
1627439350000|2021-07-28 02:29:10|62.7|60.5|62.7|60.5|62.78|60.58|62.66|60.46|0
1627439360000|2021-07-28 02:29:20|62.78|60.58|62.78|60.58|62.78|60.58|62.74|60.54|0
1627439370000|2021-07-28 02:29:30|62.81|60.61|62.93|60.73|62.93|60.73|62.81|60.61|0
1627439380000|2021-07-28 02:29:40|63|60.8|62.93|60.73|63|60.8|62.93|60.73|0
1627439400000|2021-07-28 02:30:00|62.85|60.65|63|60.8|63.08|60.88|62.85|60.65|0
1627439410000|2021-07-28 02:30:10|62.93|60.73|62.85|60.65|62.93|60.73|62.77|60.57|0
1627439430000|2021-07-28 02:30:30|62.93|60.73|62.85|60.65|62.93|60.73|62.85|60.65|0
1627439440000|2021-07-28 02:30:40|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627439450000|2021-07-28 02:30:50|62.7|60.5|62.77|60.57|62.77|60.57|62.7|60.5|0
1627439460000|2021-07-28 02:31:00|62.7|60.5|62.7|60.5|62.85|60.65|62.7|60.5|0
1627439470000|2021-07-28 02:31:10|62.77|60.57|62.77|60.57|62.85|60.65|62.77|60.57|0
1627439480000|2021-07-28 02:31:20|62.85|60.65|62.85|60.65|62.93|60.73|62.85|60.65|0
1627439490000|2021-07-28 02:31:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627439500000|2021-07-28 02:31:40|62.85|60.65|62.58|60.38|62.85|60.65|62.58|60.38|0
1627439510000|2021-07-28 02:31:50|62.47|60.27|62.47|60.27|62.47|60.27|62.39|60.19|0
1627439520000|2021-07-28 02:32:00|62.39|60.19|62.54|60.34|62.54|60.34|62.39|60.19|0
1627439530000|2021-07-28 02:32:10|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627439540000|2021-07-28 02:32:20|62.58|60.38|62.47|60.27|62.58|60.38|62.47|60.27|0
1627439550000|2021-07-28 02:32:30|62.62|60.42|62.47|60.27|62.62|60.42|62.47|60.27|0
1627439560000|2021-07-28 02:32:40|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627439570000|2021-07-28 02:32:50|62.32|60.12|62.39|60.19|62.39|60.19|62.32|60.12|0
1627439580000|2021-07-28 02:33:00|62.28|60.08|62.24|60.04|62.28|60.08|62.24|60.04|0
1627439590000|2021-07-28 02:33:10|62.16|59.96|62.16|59.96|62.16|59.96|62.16|59.96|0
1627439600000|2021-07-28 02:33:20|62.13|59.93|62.09|59.89|62.16|59.96|62.09|59.89|0
1627439610000|2021-07-28 02:33:30|62.16|59.96|62.28|60.08|62.28|60.08|62.16|59.96|0
1627439620000|2021-07-28 02:33:40|62.32|60.12|62.39|60.19|62.39|60.19|62.32|60.12|0
1627439630000|2021-07-28 02:33:50|62.47|60.27|62.47|60.27|62.47|60.27|62.39|60.19|0
1627439640000|2021-07-28 02:34:00|62.51|60.31|62.62|60.42|62.62|60.42|62.51|60.31|0
1627439650000|2021-07-28 02:34:10|62.54|60.34|62.39|60.19|62.54|60.34|62.39|60.19|0
1627439660000|2021-07-28 02:34:20|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1627439670000|2021-07-28 02:34:30|62.24|60.04|62.39|60.19|62.39|60.19|62.24|60.04|0
1627439680000|2021-07-28 02:34:40|62.32|60.12|62.39|60.19|62.39|60.19|62.32|60.12|0
1627439690000|2021-07-28 02:34:50|62.31|60.11|62.31|60.11|62.31|60.11|62.31|60.11|0
1627439700000|2021-07-28 02:35:00|62.24|60.04|62.31|60.11|62.31|60.11|62.24|60.04|0
1627439710000|2021-07-28 02:35:10|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627439720000|2021-07-28 02:35:20|62.47|60.27|62.31|60.11|62.47|60.27|62.31|60.11|0
1627439730000|2021-07-28 02:35:30|62.35|60.15|62.39|60.19|62.39|60.19|62.35|60.15|0
1627439740000|2021-07-28 02:35:40|62.47|60.27|62.47|60.27|62.47|60.27|62.39|60.19|0
1627439750000|2021-07-28 02:35:50|62.51|60.31|62.47|60.27|62.51|60.31|62.47|60.27|0
1627439760000|2021-07-28 02:36:00|62.31|60.11|62.24|60.04|62.31|60.11|62.24|60.04|0
1627439780000|2021-07-28 02:36:20|62.2|60|62.24|60.04|62.28|60.08|62.2|60|0
1627439790000|2021-07-28 02:36:30|62.35|60.15|62.24|60.04|62.35|60.15|62.24|60.04|0
1627439810000|2021-07-28 02:36:50|62.16|59.96|62.16|59.96|62.24|60.04|62.16|59.96|0
1627439820000|2021-07-28 02:37:00|62.24|60.04|62.39|60.19|62.39|60.19|62.24|60.04|0
1627439830000|2021-07-28 02:37:10|62.31|60.11|62.31|60.11|62.39|60.19|62.31|60.11|0
1627439840000|2021-07-28 02:37:20|62.39|60.19|62.39|60.19|62.39|60.19|62.31|60.11|0
1627439850000|2021-07-28 02:37:30|62.31|60.11|62.24|60.04|62.31|60.11|62.24|60.04|0
1627439860000|2021-07-28 02:37:40|62.31|60.11|62.31|60.11|62.39|60.19|62.31|60.11|0
1627439870000|2021-07-28 02:37:50|62.35|60.15|62.39|60.19|62.39|60.19|62.31|60.11|0
1627439880000|2021-07-28 02:38:00|62.31|60.11|62.46|60.26|62.46|60.26|62.31|60.11|0
1627439890000|2021-07-28 02:38:10|62.43|60.23|62.46|60.26|62.46|60.26|62.43|60.23|0
1627439900000|2021-07-28 02:38:20|62.43|60.23|62.43|60.23|62.5|60.3|62.43|60.23|0
1627439910000|2021-07-28 02:38:30|62.39|60.19|62.39|60.19|62.39|60.19|62.39|60.19|0
1627439920000|2021-07-28 02:38:40|62.31|60.11|62.2|60|62.31|60.11|62.2|60|0
1627439930000|2021-07-28 02:38:50|62.16|59.96|62.12|59.92|62.16|59.96|62.12|59.92|0
1627439940000|2021-07-28 02:39:00|62.08|59.88|62.08|59.88|62.08|59.88|62.08|59.88|0
1627439950000|2021-07-28 02:39:10|62.01|59.81|61.93|59.73|62.01|59.81|61.93|59.73|0
1627439960000|2021-07-28 02:39:20|62.01|59.81|61.93|59.73|62.01|59.81|61.93|59.73|0
1627439970000|2021-07-28 02:39:30|62.01|59.81|62.01|59.81|62.01|59.81|61.93|59.73|0
1627439980000|2021-07-28 02:39:40|61.97|59.77|61.93|59.73|62.01|59.81|61.93|59.73|0
1627439990000|2021-07-28 02:39:50|62.01|59.81|62.01|59.81|62.01|59.81|62.01|59.81|0
1627440000000|2021-07-28 02:40:00|62.08|59.88|62.08|59.88|62.16|59.96|62.08|59.88|0
1627440010000|2021-07-28 02:40:10|62.01|59.81|61.93|59.73|62.01|59.81|61.93|59.73|0
1627440020000|2021-07-28 02:40:20|61.9|59.7|61.86|59.66|61.93|59.73|61.86|59.66|0
1627440030000|2021-07-28 02:40:30|61.78|59.58|61.78|59.58|61.82|59.62|61.78|59.58|0
1627440040000|2021-07-28 02:40:40|61.71|59.51|61.71|59.51|61.78|59.58|61.71|59.51|0
1627440050000|2021-07-28 02:40:50|61.78|59.58|61.71|59.51|61.78|59.58|61.71|59.51|0
1627440060000|2021-07-28 02:41:00|61.67|59.47|61.71|59.51|61.71|59.51|61.63|59.43|0
1627440070000|2021-07-28 02:41:10|61.63|59.43|61.67|59.47|61.71|59.51|61.63|59.43|0
1627440080000|2021-07-28 02:41:20|61.59|59.39|61.63|59.43|61.71|59.51|61.59|59.39|0
1627440090000|2021-07-28 02:41:30|61.67|59.47|61.67|59.47|61.71|59.51|61.67|59.47|0
1627440100000|2021-07-28 02:41:40|61.63|59.43|61.71|59.51|61.71|59.51|61.63|59.43|0
1627440110000|2021-07-28 02:41:50|61.78|59.58|61.78|59.58|61.78|59.58|61.71|59.51|0
1627440120000|2021-07-28 02:42:00|61.74|59.54|61.78|59.58|61.78|59.58|61.71|59.51|0
1627440140000|2021-07-28 02:42:20|61.71|59.51|61.63|59.43|61.71|59.51|61.63|59.43|0
1627440150000|2021-07-28 02:42:30|61.67|59.47|61.67|59.47|61.67|59.47|61.63|59.43|0
1627440160000|2021-07-28 02:42:40|61.7|59.5|61.63|59.43|61.74|59.54|61.63|59.43|0
1627440170000|2021-07-28 02:42:50|61.67|59.47|61.63|59.43|61.7|59.5|61.63|59.43|0
1627440180000|2021-07-28 02:43:00|61.59|59.39|61.55|59.35|61.59|59.39|61.52|59.32|0
1627440190000|2021-07-28 02:43:10|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1627440200000|2021-07-28 02:43:20|61.59|59.39|61.63|59.43|61.63|59.43|61.55|59.35|0
1627440210000|2021-07-28 02:43:30|61.67|59.47|61.63|59.43|61.67|59.47|61.63|59.43|0
1627440220000|2021-07-28 02:43:40|61.7|59.5|61.7|59.5|61.7|59.5|61.63|59.43|0
1627440230000|2021-07-28 02:43:50|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1627440240000|2021-07-28 02:44:00|61.55|59.35|61.55|59.35|61.55|59.35|61.48|59.28|0
1627440250000|2021-07-28 02:44:10|61.48|59.28|61.55|59.35|61.55|59.35|61.48|59.28|0
1627440260000|2021-07-28 02:44:20|61.63|59.43|61.63|59.43|61.67|59.47|61.63|59.43|0
1627440280000|2021-07-28 02:44:40|61.7|59.5|61.7|59.5|61.7|59.5|61.7|59.5|0
1627440290000|2021-07-28 02:44:50|61.67|59.47|61.7|59.5|61.7|59.5|61.63|59.43|0
1627440300000|2021-07-28 02:45:00|61.67|59.47|61.55|59.35|61.67|59.47|61.55|59.35|0
1627440310000|2021-07-28 02:45:10|61.48|59.28|61.48|59.28|61.48|59.28|61.44|59.24|0
1627440320000|2021-07-28 02:45:20|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440330000|2021-07-28 02:45:30|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440340000|2021-07-28 02:45:40|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440350000|2021-07-28 02:45:50|61.4|59.2|61.33|59.13|61.4|59.2|61.33|59.13|0
1627440360000|2021-07-28 02:46:00|61.4|59.2|61.37|59.17|61.4|59.2|61.37|59.17|0
1627440370000|2021-07-28 02:46:10|61.4|59.2|61.4|59.2|61.48|59.28|61.4|59.2|0
1627440380000|2021-07-28 02:46:20|61.33|59.13|61.33|59.13|61.4|59.2|61.33|59.13|0
1627440390000|2021-07-28 02:46:30|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440400000|2021-07-28 02:46:40|61.55|59.35|61.48|59.28|61.55|59.35|61.48|59.28|0
1627440410000|2021-07-28 02:46:50|61.52|59.32|61.48|59.28|61.52|59.32|61.48|59.28|0
1627440420000|2021-07-28 02:47:00|61.4|59.2|61.33|59.13|61.4|59.2|61.29|59.09|0
1627440430000|2021-07-28 02:47:10|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440440000|2021-07-28 02:47:20|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440450000|2021-07-28 02:47:30|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1627440460000|2021-07-28 02:47:40|61.48|59.28|61.48|59.28|61.48|59.28|61.48|59.28|0
1627440470000|2021-07-28 02:47:50|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440480000|2021-07-28 02:48:00|61.36|59.16|61.33|59.13|61.4|59.2|61.33|59.13|0
1627440490000|2021-07-28 02:48:10|61.36|59.16|61.33|59.13|61.4|59.2|61.33|59.13|0
1627440500000|2021-07-28 02:48:20|61.4|59.2|61.48|59.28|61.48|59.28|61.4|59.2|0
1627440510000|2021-07-28 02:48:30|61.44|59.24|61.44|59.24|61.44|59.24|61.4|59.2|0
1627440520000|2021-07-28 02:48:40|61.4|59.2|61.25|59.05|61.48|59.28|61.25|59.05|0
1627440530000|2021-07-28 02:48:50|61.33|59.13|61.4|59.2|61.4|59.2|61.25|59.05|0
1627440540000|2021-07-28 02:49:00|61.32|59.12|61.47|59.27|61.47|59.27|61.32|59.12|0
1627440550000|2021-07-28 02:49:10|61.44|59.24|61.47|59.27|61.47|59.27|61.4|59.2|0
1627440560000|2021-07-28 02:49:20|61.51|59.31|61.55|59.35|61.55|59.35|61.47|59.27|0
1627440570000|2021-07-28 02:49:30|61.47|59.27|61.55|59.35|61.55|59.35|61.47|59.27|0
1627440580000|2021-07-28 02:49:40|61.47|59.27|61.47|59.27|61.47|59.27|61.47|59.27|0
1627440590000|2021-07-28 02:49:50|61.44|59.24|61.47|59.27|61.47|59.27|61.4|59.2|0
1627440600000|2021-07-28 02:50:00|61.4|59.2|61.44|59.24|61.44|59.24|61.32|59.12|0
1627440610000|2021-07-28 02:50:10|61.47|59.27|61.4|59.2|61.47|59.27|61.4|59.2|0
1627440620000|2021-07-28 02:50:20|61.32|59.12|61.47|59.27|61.51|59.31|61.32|59.12|0
1627440630000|2021-07-28 02:50:30|61.44|59.24|61.47|59.27|61.47|59.27|61.44|59.24|0
1627440640000|2021-07-28 02:50:40|61.44|59.24|61.4|59.2|61.44|59.24|61.4|59.2|0
1627440650000|2021-07-28 02:50:50|61.32|59.12|61.25|59.05|61.32|59.12|61.25|59.05|0
1627440660000|2021-07-28 02:51:00|61.17|58.97|61.17|58.97|61.17|58.97|61.1|58.9|0
1627440670000|2021-07-28 02:51:10|61.1|58.9|61.17|58.97|61.17|58.97|61.1|58.9|0
1627440680000|2021-07-28 02:51:20|61.14|58.94|61.25|59.05|61.25|59.05|61.14|58.94|0
1627440690000|2021-07-28 02:51:30|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1627440700000|2021-07-28 02:51:40|61.25|59.05|61.32|59.12|61.32|59.12|61.25|59.05|0
1627440710000|2021-07-28 02:51:50|61.29|59.09|61.17|58.97|61.32|59.12|61.17|58.97|0
1627440720000|2021-07-28 02:52:00|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1627440730000|2021-07-28 02:52:10|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1627440740000|2021-07-28 02:52:20|61.14|58.94|61.17|58.97|61.21|59.01|61.14|58.94|0
1627440750000|2021-07-28 02:52:30|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1627440760000|2021-07-28 02:52:40|61.21|59.01|61.17|58.97|61.21|59.01|61.17|58.97|0
1627440770000|2021-07-28 02:52:50|61.1|58.9|61.06|58.86|61.1|58.9|61.02|58.82|0
1627440780000|2021-07-28 02:53:00|61.02|58.82|61.1|58.9|61.1|58.9|61.02|58.82|0
1627440790000|2021-07-28 02:53:10|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1627440800000|2021-07-28 02:53:20|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1627440810000|2021-07-28 02:53:30|61.17|58.97|61.25|59.05|61.25|59.05|61.17|58.97|0
1627440820000|2021-07-28 02:53:40|61.32|59.12|61.25|59.05|61.32|59.12|61.25|59.05|0
1627440830000|2021-07-28 02:53:50|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1627440840000|2021-07-28 02:54:00|61.25|59.05|61.32|59.12|61.32|59.12|61.25|59.05|0
1627440850000|2021-07-28 02:54:10|61.4|59.2|61.4|59.2|61.4|59.2|61.32|59.12|0
1627440860000|2021-07-28 02:54:20|61.32|59.12|61.4|59.2|61.4|59.2|61.32|59.12|0
1627440870000|2021-07-28 02:54:30|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1627440880000|2021-07-28 02:54:40|61.4|59.2|61.55|59.35|61.55|59.35|61.4|59.2|0
1627440890000|2021-07-28 02:54:50|61.47|59.27|61.62|59.42|61.62|59.42|61.47|59.27|0
1627440910000|2021-07-28 02:55:10|61.7|59.5|61.62|59.42|61.7|59.5|61.62|59.42|0
1627440920000|2021-07-28 02:55:20|61.7|59.5|61.55|59.35|61.7|59.5|61.55|59.35|0
1627440930000|2021-07-28 02:55:30|61.62|59.42|61.62|59.42|61.7|59.5|61.62|59.42|0
1627440950000|2021-07-28 02:55:50|61.7|59.5|61.7|59.5|61.73|59.53|61.7|59.5|0
1627440960000|2021-07-28 02:56:00|61.77|59.57|61.85|59.65|61.85|59.65|61.77|59.57|0
1627440970000|2021-07-28 02:56:10|61.81|59.61|61.85|59.65|61.85|59.65|61.77|59.57|0
1627440980000|2021-07-28 02:56:20|61.92|59.72|61.85|59.65|62|59.8|61.85|59.65|0
1627440990000|2021-07-28 02:56:30|61.77|59.57|61.77|59.57|61.77|59.57|61.69|59.49|0
1627441000000|2021-07-28 02:56:40|61.81|59.61|61.85|59.65|61.85|59.65|61.81|59.61|0
1627441010000|2021-07-28 02:56:50|61.77|59.57|61.77|59.57|61.81|59.61|61.77|59.57|0
1627441020000|2021-07-28 02:57:00|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1627441030000|2021-07-28 02:57:10|61.69|59.49|61.66|59.46|61.69|59.49|61.62|59.42|0
1627441040000|2021-07-28 02:57:20|61.62|59.42|61.66|59.46|61.69|59.49|61.62|59.42|0
1627441050000|2021-07-28 02:57:30|61.62|59.42|61.77|59.57|61.77|59.57|61.62|59.42|0
1627441060000|2021-07-28 02:57:40|61.69|59.49|61.81|59.61|61.81|59.61|61.69|59.49|0
1627441070000|2021-07-28 02:57:50|61.77|59.57|61.92|59.72|61.92|59.72|61.77|59.57|0
1627441080000|2021-07-28 02:58:00|61.96|59.76|62|59.8|62|59.8|61.96|59.76|0
1627441090000|2021-07-28 02:58:10|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627441100000|2021-07-28 02:58:20|61.88|59.68|61.92|59.72|61.92|59.72|61.88|59.68|0
1627441110000|2021-07-28 02:58:30|61.88|59.68|61.88|59.68|61.88|59.68|61.84|59.64|0
1627441120000|2021-07-28 02:58:40|61.84|59.64|61.77|59.57|61.84|59.64|61.77|59.57|0
1627441130000|2021-07-28 02:58:50|61.81|59.61|61.84|59.64|61.84|59.64|61.77|59.57|0
1627441140000|2021-07-28 02:59:00|61.99|59.79|61.84|59.64|61.99|59.79|61.84|59.64|0
1627441150000|2021-07-28 02:59:10|61.77|59.57|61.77|59.57|61.77|59.57|61.73|59.53|0
1627441160000|2021-07-28 02:59:20|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1627441180000|2021-07-28 02:59:40|61.69|59.49|61.66|59.46|61.69|59.49|61.66|59.46|0
1627441190000|2021-07-28 02:59:50|61.62|59.42|61.77|59.57|61.77|59.57|61.62|59.42|0
1627441200000|2021-07-28 03:00:00|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1627441210000|2021-07-28 03:00:10|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1627441220000|2021-07-28 03:00:20|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1627441240000|2021-07-28 03:00:40|61.81|59.61|61.84|59.64|61.84|59.64|61.81|59.61|0
1627441250000|2021-07-28 03:00:50|61.99|59.79|61.99|59.79|62.07|59.87|61.99|59.79|0
1627441260000|2021-07-28 03:01:00|62.07|59.87|62.03|59.83|62.07|59.87|62.03|59.83|0
1627441270000|2021-07-28 03:01:10|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1627441280000|2021-07-28 03:01:20|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627441290000|2021-07-28 03:01:30|61.99|59.79|61.96|59.76|62.07|59.87|61.96|59.76|0
1627441300000|2021-07-28 03:01:40|61.99|59.79|61.99|59.79|61.99|59.79|61.92|59.72|0
1627441310000|2021-07-28 03:01:50|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627441320000|2021-07-28 03:02:00|61.99|59.79|62.07|59.87|62.07|59.87|61.99|59.79|0
1627441330000|2021-07-28 03:02:10|61.99|59.79|61.99|59.79|62.03|59.83|61.99|59.79|0
1627441340000|2021-07-28 03:02:20|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627441350000|2021-07-28 03:02:30|61.99|59.79|61.96|59.76|61.99|59.79|61.96|59.76|0
1627441360000|2021-07-28 03:02:40|61.99|59.79|61.99|59.79|62.07|59.87|61.99|59.79|0
1627441370000|2021-07-28 03:02:50|62.07|59.87|62.07|59.87|62.07|59.87|61.99|59.79|0
1627441380000|2021-07-28 03:03:00|61.99|59.79|62.03|59.83|62.03|59.83|61.99|59.79|0
1627441390000|2021-07-28 03:03:10|61.99|59.79|61.92|59.72|61.99|59.79|61.92|59.72|0
1627441400000|2021-07-28 03:03:20|61.99|59.79|61.92|59.72|61.99|59.79|61.92|59.72|0
1627441410000|2021-07-28 03:03:30|61.84|59.64|61.84|59.64|61.84|59.64|61.84|59.64|0
1627441420000|2021-07-28 03:03:40|61.77|59.57|61.8|59.6|61.8|59.6|61.77|59.57|0
1627441430000|2021-07-28 03:03:50|61.84|59.64|61.92|59.72|61.92|59.72|61.76|59.56|0
1627441440000|2021-07-28 03:04:00|61.95|59.75|61.95|59.75|61.95|59.75|61.95|59.75|0
1627441450000|2021-07-28 03:04:10|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627441460000|2021-07-28 03:04:20|62.11|59.91|62.14|59.94|62.14|59.94|62.11|59.91|0
1627441470000|2021-07-28 03:04:30|62.07|59.87|62.14|59.94|62.14|59.94|62.07|59.87|0
1627441480000|2021-07-28 03:04:40|62.11|59.91|62.11|59.91|62.11|59.91|62.11|59.91|0
1627441490000|2021-07-28 03:04:50|62.14|59.94|62.14|59.94|62.14|59.94|62.14|59.94|0
1627441500000|2021-07-28 03:05:00|62.22|60.02|62.14|59.94|62.22|60.02|62.14|59.94|0
1627441510000|2021-07-28 03:05:10|62.22|60.02|62.07|59.87|62.22|60.02|62.07|59.87|0
1627441520000|2021-07-28 03:05:20|62.14|59.94|62.07|59.87|62.14|59.94|62.07|59.87|0
1627441530000|2021-07-28 03:05:30|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1627441540000|2021-07-28 03:05:40|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627441560000|2021-07-28 03:06:00|62.14|59.94|61.99|59.79|62.14|59.94|61.99|59.79|0
1627441570000|2021-07-28 03:06:10|61.91|59.71|61.91|59.71|61.91|59.71|61.91|59.71|0
1627441580000|2021-07-28 03:06:20|61.84|59.64|61.91|59.71|61.91|59.71|61.84|59.64|0
1627441590000|2021-07-28 03:06:30|61.84|59.64|61.91|59.71|61.91|59.71|61.84|59.64|0
1627441600000|2021-07-28 03:06:40|61.88|59.68|61.91|59.71|61.91|59.71|61.88|59.68|0
1627441610000|2021-07-28 03:06:50|61.99|59.79|61.99|59.79|61.99|59.79|61.91|59.71|0
1627441620000|2021-07-28 03:07:00|61.91|59.71|61.99|59.79|61.99|59.79|61.91|59.71|0
1627441630000|2021-07-28 03:07:10|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1627441640000|2021-07-28 03:07:20|62.14|59.94|62.14|59.94|62.14|59.94|62.06|59.86|0
1627441650000|2021-07-28 03:07:30|62.22|60.02|62.22|60.02|62.22|60.02|62.22|60.02|0
1627441660000|2021-07-28 03:07:40|62.14|59.94|62.29|60.09|62.37|60.17|62.14|59.94|0
1627441670000|2021-07-28 03:07:50|62.37|60.17|62.44|60.24|62.44|60.24|62.33|60.13|0
1627441680000|2021-07-28 03:08:00|62.37|60.17|62.29|60.09|62.37|60.17|62.29|60.09|0
1627441690000|2021-07-28 03:08:10|62.22|60.02|62.22|60.02|62.22|60.02|62.22|60.02|0
1627441700000|2021-07-28 03:08:20|62.25|60.05|62.21|60.01|62.29|60.09|62.21|60.01|0
1627441710000|2021-07-28 03:08:30|62.29|60.09|62.29|60.09|62.29|60.09|62.21|60.01|0
1627441720000|2021-07-28 03:08:40|62.21|60.01|62.25|60.05|62.25|60.05|62.21|60.01|0
1627441730000|2021-07-28 03:08:50|62.21|60.01|62.21|60.01|62.21|60.01|62.14|59.94|0
1627441740000|2021-07-28 03:09:00|62.29|60.09|62.14|59.94|62.29|60.09|62.14|59.94|0
1627441770000|2021-07-28 03:09:30|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1627441780000|2021-07-28 03:09:40|62.1|59.9|62.06|59.86|62.1|59.9|62.06|59.86|0
1627441790000|2021-07-28 03:09:50|62.03|59.83|61.99|59.79|62.03|59.83|61.99|59.79|0
1627441800000|2021-07-28 03:10:00|61.91|59.71|62.03|59.83|62.06|59.86|61.91|59.71|0
1627441810000|2021-07-28 03:10:10|61.99|59.79|61.84|59.64|61.99|59.79|61.84|59.64|0
1627441820000|2021-07-28 03:10:20|61.91|59.71|61.91|59.71|61.91|59.71|61.91|59.71|0
1627441830000|2021-07-28 03:10:30|61.84|59.64|61.91|59.71|61.91|59.71|61.84|59.64|0
1627441840000|2021-07-28 03:10:40|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1627441860000|2021-07-28 03:11:00|61.95|59.75|61.99|59.79|61.99|59.79|61.91|59.71|0
1627441870000|2021-07-28 03:11:10|61.95|59.75|61.91|59.71|61.99|59.79|61.91|59.71|0
1627441880000|2021-07-28 03:11:20|61.99|59.79|61.83|59.63|61.99|59.79|61.83|59.63|0
1627441890000|2021-07-28 03:11:30|61.76|59.56|61.76|59.56|61.76|59.56|61.76|59.56|0
1627441900000|2021-07-28 03:11:40|61.68|59.48|61.76|59.56|61.8|59.6|61.68|59.48|0
1627441920000|2021-07-28 03:12:00|61.68|59.48|61.61|59.41|61.68|59.48|61.61|59.41|0
1627441930000|2021-07-28 03:12:10|61.53|59.33|61.76|59.56|61.76|59.56|61.53|59.33|0
1627441940000|2021-07-28 03:12:20|61.72|59.52|61.76|59.56|61.76|59.56|61.68|59.48|0
1627441950000|2021-07-28 03:12:30|61.68|59.48|61.76|59.56|61.76|59.56|61.68|59.48|0
1627441960000|2021-07-28 03:12:40|61.72|59.52|61.76|59.56|61.76|59.56|61.72|59.52|0
1627441970000|2021-07-28 03:12:50|61.72|59.52|61.68|59.48|61.76|59.56|61.68|59.48|0
1627441980000|2021-07-28 03:13:00|61.61|59.41|61.76|59.56|61.76|59.56|61.61|59.41|0
1627441990000|2021-07-28 03:13:10|61.83|59.63|61.83|59.63|61.83|59.63|61.76|59.56|0
1627442000000|2021-07-28 03:13:20|61.91|59.71|61.83|59.63|61.91|59.71|61.83|59.63|0
1627442010000|2021-07-28 03:13:30|61.87|59.67|61.83|59.63|61.87|59.67|61.83|59.63|0
1627442020000|2021-07-28 03:13:40|61.91|59.71|61.91|59.71|61.98|59.78|61.91|59.71|0
1627442030000|2021-07-28 03:13:50|61.83|59.63|61.91|59.71|61.91|59.71|61.83|59.63|0
1627442040000|2021-07-28 03:14:00|61.87|59.67|61.83|59.63|61.87|59.67|61.83|59.63|0
1627442050000|2021-07-28 03:14:10|61.87|59.67|61.76|59.56|61.87|59.67|61.76|59.56|0
1627442060000|2021-07-28 03:14:20|61.68|59.48|61.76|59.56|61.76|59.56|61.68|59.48|0
1627442070000|2021-07-28 03:14:30|61.68|59.48|61.72|59.52|61.76|59.56|61.68|59.48|0
1627442080000|2021-07-28 03:14:40|61.76|59.56|61.72|59.52|61.76|59.56|61.72|59.52|0
1627442090000|2021-07-28 03:14:50|61.68|59.48|61.68|59.48|61.76|59.56|61.68|59.48|0
1627442100000|2021-07-28 03:15:00|61.72|59.52|61.68|59.48|61.83|59.63|61.68|59.48|0
1627442110000|2021-07-28 03:15:10|61.61|59.41|61.57|59.37|61.61|59.41|61.57|59.37|0
1627442120000|2021-07-28 03:15:20|61.61|59.41|61.53|59.33|61.61|59.41|61.53|59.33|0
1627442130000|2021-07-28 03:15:30|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1627442140000|2021-07-28 03:15:40|61.68|59.48|61.68|59.48|61.68|59.48|61.68|59.48|0
1627442150000|2021-07-28 03:15:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1627442160000|2021-07-28 03:16:00|61.68|59.48|61.68|59.48|61.76|59.56|61.68|59.48|0
1627442170000|2021-07-28 03:16:10|61.64|59.44|61.64|59.44|61.64|59.44|61.64|59.44|0
1627442180000|2021-07-28 03:16:20|61.68|59.48|61.68|59.48|61.68|59.48|61.68|59.48|0
1627442190000|2021-07-28 03:16:30|61.72|59.52|61.76|59.56|61.76|59.56|61.72|59.52|0
1627442200000|2021-07-28 03:16:40|61.83|59.63|61.83|59.63|61.83|59.63|61.83|59.63|0
1627442210000|2021-07-28 03:16:50|61.91|59.71|61.87|59.67|61.91|59.71|61.87|59.67|0
1627442220000|2021-07-28 03:17:00|61.91|59.71|61.91|59.71|61.95|59.75|61.91|59.71|0
1627442230000|2021-07-28 03:17:10|61.98|59.78|61.98|59.78|61.98|59.78|61.98|59.78|0
1627442240000|2021-07-28 03:17:20|61.91|59.71|61.98|59.78|61.98|59.78|61.91|59.71|0
1627442250000|2021-07-28 03:17:30|62.02|59.82|62.21|60.01|62.21|60.01|62.02|59.82|0
1627442260000|2021-07-28 03:17:40|62.13|59.93|62.17|59.97|62.17|59.97|62.13|59.93|0
1627442270000|2021-07-28 03:17:50|62.21|60.01|62.25|60.05|62.25|60.05|62.21|60.01|0
1627442280000|2021-07-28 03:18:00|62.21|60.01|62.21|60.01|62.28|60.08|62.13|59.93|0
1627442290000|2021-07-28 03:18:10|62.13|59.93|62.21|60.01|62.21|60.01|62.13|59.93|0
1627442300000|2021-07-28 03:18:20|62.17|59.97|62.13|59.93|62.17|59.97|62.13|59.93|0
1627442320000|2021-07-28 03:18:40|62.06|59.86|62.13|59.93|62.13|59.93|62.06|59.86|0
1627442330000|2021-07-28 03:18:50|62.28|60.08|62.21|60.01|62.28|60.08|62.21|60.01|0
1627442340000|2021-07-28 03:19:00|62.28|60.08|62.28|60.08|62.28|60.08|62.28|60.08|0
1627442350000|2021-07-28 03:19:10|62.32|60.12|62.28|60.08|62.32|60.12|62.28|60.08|0
1627442360000|2021-07-28 03:19:20|62.32|60.12|62.28|60.08|62.32|60.12|62.28|60.08|0
1627442370000|2021-07-28 03:19:30|62.32|60.12|62.28|60.08|62.32|60.12|62.28|60.08|0
1627442380000|2021-07-28 03:19:40|62.32|60.12|62.25|60.05|62.32|60.12|62.25|60.05|0
1627442390000|2021-07-28 03:19:50|62.28|60.08|62.28|60.08|62.28|60.08|62.21|60.01|0
1627442400000|2021-07-28 03:20:00|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1627442410000|2021-07-28 03:20:10|62.28|60.08|62.21|60.01|62.32|60.12|62.21|60.01|0
1627442420000|2021-07-28 03:20:20|62.28|60.08|62.36|60.16|62.36|60.16|62.28|60.08|0
1627442430000|2021-07-28 03:20:30|62.28|60.08|62.28|60.08|62.28|60.08|62.21|60.01|0
1627442440000|2021-07-28 03:20:40|62.32|60.12|62.28|60.08|62.32|60.12|62.21|60.01|0
1627442450000|2021-07-28 03:20:50|62.21|60.01|62.21|60.01|62.21|60.01|62.21|60.01|0
1627442460000|2021-07-28 03:21:00|62.28|60.08|62.28|60.08|62.28|60.08|62.28|60.08|0
1627442480000|2021-07-28 03:21:20|62.21|60.01|62.24|60.04|62.24|60.04|62.21|60.01|0
1627442490000|2021-07-28 03:21:30|62.21|60.01|62.21|60.01|62.21|60.01|62.21|60.01|0
1627442500000|2021-07-28 03:21:40|62.13|59.93|62.05|59.85|62.13|59.93|62.05|59.85|0
1627442510000|2021-07-28 03:21:50|62.09|59.89|62.09|59.89|62.09|59.89|62.09|59.89|0
1627442520000|2021-07-28 03:22:00|62.05|59.85|62.05|59.85|62.05|59.85|62.05|59.85|0
1627442530000|2021-07-28 03:22:10|62.02|59.82|61.9|59.7|62.05|59.85|61.9|59.7|0
1627442550000|2021-07-28 03:22:30|61.98|59.78|61.94|59.74|61.98|59.78|61.94|59.74|0
1627442560000|2021-07-28 03:22:40|61.9|59.7|61.94|59.74|61.94|59.74|61.9|59.7|0
1627442570000|2021-07-28 03:22:50|61.98|59.78|61.98|59.78|61.98|59.78|61.98|59.78|0
1627442580000|2021-07-28 03:23:00|61.9|59.7|61.83|59.63|61.9|59.7|61.83|59.63|0
1627442590000|2021-07-28 03:23:10|61.75|59.55|61.75|59.55|61.75|59.55|61.75|59.55|0
1627442600000|2021-07-28 03:23:20|61.83|59.63|61.87|59.67|61.87|59.67|61.83|59.63|0
1627442610000|2021-07-28 03:23:30|61.9|59.7|61.83|59.63|61.9|59.7|61.83|59.63|0
1627442620000|2021-07-28 03:23:40|61.87|59.67|61.98|59.78|61.98|59.78|61.87|59.67|0
1627442630000|2021-07-28 03:23:50|61.9|59.7|61.83|59.63|61.9|59.7|61.83|59.63|0
1627442640000|2021-07-28 03:24:00|61.87|59.67|61.9|59.7|61.9|59.7|61.87|59.67|0
1627442650000|2021-07-28 03:24:10|61.94|59.74|61.98|59.78|62.05|59.85|61.94|59.74|0
1627442670000|2021-07-28 03:24:30|61.9|59.7|61.9|59.7|61.9|59.7|61.9|59.7|0
1627442680000|2021-07-28 03:24:40|61.83|59.63|61.75|59.55|61.83|59.63|61.75|59.55|0
1627442690000|2021-07-28 03:24:50|61.79|59.59|61.71|59.51|61.79|59.59|61.71|59.51|0
1627442700000|2021-07-28 03:25:00|61.75|59.55|61.75|59.55|61.75|59.55|61.75|59.55|0
1627442710000|2021-07-28 03:25:10|61.83|59.63|61.83|59.63|61.83|59.63|61.75|59.55|0
1627442720000|2021-07-28 03:25:20|61.82|59.62|61.82|59.62|61.82|59.62|61.79|59.59|0
1627442730000|2021-07-28 03:25:30|61.75|59.55|61.82|59.62|61.82|59.62|61.75|59.55|0
1627442750000|2021-07-28 03:25:50|61.75|59.55|61.67|59.47|61.75|59.55|61.67|59.47|0
1627442760000|2021-07-28 03:26:00|61.64|59.44|61.64|59.44|61.64|59.44|61.6|59.4|0
1627442770000|2021-07-28 03:26:10|61.6|59.4|61.9|59.7|61.9|59.7|61.6|59.4|0
1627442780000|2021-07-28 03:26:20|61.82|59.62|61.82|59.62|61.9|59.7|61.82|59.62|0
1627442800000|2021-07-28 03:26:40|61.75|59.55|61.6|59.4|61.75|59.55|61.6|59.4|0
1627442810000|2021-07-28 03:26:50|61.64|59.44|61.71|59.51|61.71|59.51|61.64|59.44|0
1627442820000|2021-07-28 03:27:00|61.75|59.55|61.71|59.51|61.75|59.55|61.71|59.51|0
1627442830000|2021-07-28 03:27:10|61.67|59.47|61.67|59.47|61.67|59.47|61.67|59.47|0
1627442840000|2021-07-28 03:27:20|61.75|59.55|61.82|59.62|61.82|59.62|61.75|59.55|0
1627442860000|2021-07-28 03:27:40|61.86|59.66|61.9|59.7|61.9|59.7|61.82|59.62|0
1627442870000|2021-07-28 03:27:50|61.86|59.66|61.82|59.62|61.86|59.66|61.75|59.55|0
1627442880000|2021-07-28 03:28:00|61.86|59.66|61.9|59.7|61.9|59.7|61.86|59.66|0
1627442890000|2021-07-28 03:28:10|61.97|59.77|61.9|59.7|61.97|59.77|61.9|59.7|0
1627442900000|2021-07-28 03:28:20|61.97|59.77|61.9|59.7|61.97|59.77|61.9|59.7|0
1627442910000|2021-07-28 03:28:30|61.82|59.62|61.9|59.7|61.9|59.7|61.82|59.62|0
1627442920000|2021-07-28 03:28:40|61.86|59.66|61.97|59.77|61.97|59.77|61.86|59.66|0
1627442930000|2021-07-28 03:28:50|61.9|59.7|61.9|59.7|61.9|59.7|61.9|59.7|0
1627442940000|2021-07-28 03:29:00|61.97|59.77|61.97|59.77|61.97|59.77|61.97|59.77|0
1627442950000|2021-07-28 03:29:10|61.9|59.7|61.97|59.77|61.97|59.77|61.9|59.7|0
1627442970000|2021-07-28 03:29:30|61.94|59.74|61.9|59.7|61.94|59.74|61.9|59.7|0
1627442980000|2021-07-28 03:29:40|61.82|59.62|61.82|59.62|61.82|59.62|61.82|59.62|0
1627442990000|2021-07-28 03:29:50|61.86|59.66|61.82|59.62|61.86|59.66|61.82|59.62|0
1627443000000|2021-07-28 03:30:00|61.9|59.7|61.97|59.77|61.97|59.77|61.9|59.7|0
1627443010000|2021-07-28 03:30:10|61.94|59.74|61.9|59.7|61.94|59.74|61.9|59.7|0
1627443020000|2021-07-28 03:30:20|61.86|59.66|61.9|59.7|61.9|59.7|61.86|59.66|0
1627443030000|2021-07-28 03:30:30|61.97|59.77|61.97|59.77|61.97|59.77|61.97|59.77|0
1627443040000|2021-07-28 03:30:40|61.9|59.7|61.82|59.62|61.9|59.7|61.82|59.62|0
1627443050000|2021-07-28 03:30:50|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1627443060000|2021-07-28 03:31:00|61.82|59.62|61.82|59.62|61.82|59.62|61.78|59.58|0
1627443070000|2021-07-28 03:31:10|61.9|59.7|61.86|59.66|61.9|59.7|61.86|59.66|0
1627443080000|2021-07-28 03:31:20|61.82|59.62|61.78|59.58|61.82|59.62|61.78|59.58|0
1627443090000|2021-07-28 03:31:30|61.75|59.55|61.82|59.62|61.82|59.62|61.75|59.55|0
1627443100000|2021-07-28 03:31:40|61.75|59.55|61.74|59.54|61.75|59.55|61.74|59.54|0
1627443110000|2021-07-28 03:31:50|61.67|59.47|61.74|59.54|61.74|59.54|61.67|59.47|0
1627443120000|2021-07-28 03:32:00|61.71|59.51|61.71|59.51|61.71|59.51|61.71|59.51|0
1627443130000|2021-07-28 03:32:10|61.74|59.54|61.74|59.54|61.74|59.54|61.74|59.54|0
1627443140000|2021-07-28 03:32:20|61.82|59.62|61.82|59.62|61.9|59.7|61.82|59.62|0
1627443150000|2021-07-28 03:32:30|61.9|59.7|61.9|59.7|61.97|59.77|61.9|59.7|0
1627443160000|2021-07-28 03:32:40|61.97|59.77|61.97|59.77|61.97|59.77|61.97|59.77|0
1627443170000|2021-07-28 03:32:50|62.01|59.81|62.05|59.85|62.05|59.85|61.97|59.77|0
1627443180000|2021-07-28 03:33:00|61.97|59.77|61.89|59.69|62.05|59.85|61.89|59.69|0
1627443190000|2021-07-28 03:33:10|61.93|59.73|61.97|59.77|61.97|59.77|61.89|59.69|0
1627443200000|2021-07-28 03:33:20|61.89|59.69|62.12|59.92|62.12|59.92|61.89|59.69|0
1627443210000|2021-07-28 03:33:30|62.05|59.85|62.05|59.85|62.05|59.85|62.05|59.85|0
1627443220000|2021-07-28 03:33:40|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1627443250000|2021-07-28 03:34:10|62.05|59.85|62.04|59.84|62.05|59.85|62.04|59.84|0
1627443260000|2021-07-28 03:34:20|61.97|59.77|62.04|59.84|62.04|59.84|61.97|59.77|0
1627443270000|2021-07-28 03:34:30|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1627443280000|2021-07-28 03:34:40|62.16|59.96|62.2|60|62.2|60|62.16|59.96|0
1627443290000|2021-07-28 03:34:50|62.12|59.92|62.12|59.92|62.16|59.96|62.12|59.92|0
1627443300000|2021-07-28 03:35:00|62.2|60|62.2|60|62.2|60|62.2|60|0
1627443320000|2021-07-28 03:35:20|62.12|59.92|62.27|60.07|62.27|60.07|62.12|59.92|0
1627443330000|2021-07-28 03:35:30|62.31|60.11|62.35|60.15|62.35|60.15|62.31|60.11|0
1627443340000|2021-07-28 03:35:40|62.27|60.07|62.27|60.07|62.27|60.07|62.27|60.07|0
1627443350000|2021-07-28 03:35:50|62.35|60.15|62.42|60.22|62.42|60.22|62.35|60.15|0
1627443360000|2021-07-28 03:36:00|62.5|60.3|62.5|60.3|62.5|60.3|62.5|60.3|0
1627443370000|2021-07-28 03:36:10|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1627443380000|2021-07-28 03:36:20|62.54|60.34|62.65|60.45|62.65|60.45|62.54|60.34|0
1627443390000|2021-07-28 03:36:30|62.57|60.37|62.73|60.53|62.73|60.53|62.57|60.37|0
1627443400000|2021-07-28 03:36:40|62.77|60.57|62.8|60.6|62.8|60.6|62.77|60.57|0
1627443410000|2021-07-28 03:36:50|62.96|60.76|62.96|60.76|62.96|60.76|62.88|60.68|0
1627443420000|2021-07-28 03:37:00|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1627443430000|2021-07-28 03:37:10|62.96|60.76|62.92|60.72|62.96|60.76|62.88|60.68|0
1627443440000|2021-07-28 03:37:20|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1627443450000|2021-07-28 03:37:30|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1627443460000|2021-07-28 03:37:40|62.88|60.68|62.8|60.6|62.88|60.68|62.8|60.6|0
1627443480000|2021-07-28 03:38:00|62.88|60.68|62.95|60.75|62.95|60.75|62.88|60.68|0
1627443500000|2021-07-28 03:38:20|62.88|60.68|62.73|60.53|62.88|60.68|62.73|60.53|0
1627443510000|2021-07-28 03:38:30|62.76|60.56|62.73|60.53|62.8|60.6|62.73|60.53|0
1627443520000|2021-07-28 03:38:40|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1627443530000|2021-07-28 03:38:50|62.73|60.53|62.65|60.45|62.73|60.53|62.65|60.45|0
1627443540000|2021-07-28 03:39:00|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1627443550000|2021-07-28 03:39:10|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1627443560000|2021-07-28 03:39:20|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1627443580000|2021-07-28 03:39:40|62.84|60.64|62.8|60.6|62.84|60.64|62.8|60.6|0
1627443600000|2021-07-28 03:40:00|62.84|60.64|62.88|60.68|62.88|60.68|62.8|60.6|0
1627443610000|2021-07-28 03:40:10|62.84|60.64|62.8|60.6|62.88|60.68|62.8|60.6|0
1627443620000|2021-07-28 03:40:20|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1627443630000|2021-07-28 03:40:30|62.8|60.6|62.88|60.68|62.88|60.68|62.8|60.6|0
1627443650000|2021-07-28 03:40:50|62.95|60.75|63.03|60.83|63.03|60.83|62.95|60.75|0
1627443660000|2021-07-28 03:41:00|63.11|60.91|63.11|60.91|63.11|60.91|63.07|60.87|0
1627443680000|2021-07-28 03:41:20|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1627443690000|2021-07-28 03:41:30|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1627443700000|2021-07-28 03:41:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1627443710000|2021-07-28 03:41:50|62.99|60.79|62.88|60.68|62.99|60.79|62.88|60.68|0
1627443720000|2021-07-28 03:42:00|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1627443730000|2021-07-28 03:42:10|62.88|60.68|62.95|60.75|62.95|60.75|62.88|60.68|0
1627443740000|2021-07-28 03:42:20|62.88|60.68|63.03|60.83|63.03|60.83|62.88|60.68|0
1627443750000|2021-07-28 03:42:30|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1627443760000|2021-07-28 03:42:40|63.07|60.87|63.07|60.87|63.1|60.9|63.07|60.87|0
1627443770000|2021-07-28 03:42:50|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1627443780000|2021-07-28 03:43:00|63.18|60.98|63.18|60.98|63.26|61.06|63.18|60.98|0
1627443790000|2021-07-28 03:43:10|63.26|61.06|63.3|61.1|63.3|61.1|63.26|61.06|0
1627443800000|2021-07-28 03:43:20|63.33|61.13|63.26|61.06|63.33|61.13|63.26|61.06|0
1627443810000|2021-07-28 03:43:30|63.3|61.1|63.33|61.13|63.33|61.13|63.3|61.1|0
1627443820000|2021-07-28 03:43:40|63.3|61.1|63.33|61.13|63.33|61.13|63.3|61.1|0
1627443830000|2021-07-28 03:43:50|63.41|61.21|63.33|61.13|63.41|61.21|63.33|61.13|0
1627443840000|2021-07-28 03:44:00|63.26|61.06|63.33|61.13|63.33|61.13|63.26|61.06|0
1627443860000|2021-07-28 03:44:20|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1627443880000|2021-07-28 03:44:40|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1627443900000|2021-07-28 03:45:00|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1627443910000|2021-07-28 03:45:10|63.3|61.1|63.33|61.13|63.37|61.17|63.3|61.1|0
1627443920000|2021-07-28 03:45:20|63.41|61.21|63.49|61.29|63.49|61.29|63.41|61.21|0
1627443930000|2021-07-28 03:45:30|63.41|61.21|63.49|61.29|63.49|61.29|63.41|61.21|0
1627443940000|2021-07-28 03:45:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1627443960000|2021-07-28 03:46:00|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1627443970000|2021-07-28 03:46:10|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1627443980000|2021-07-28 03:46:20|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1627443990000|2021-07-28 03:46:30|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1627444020000|2021-07-28 03:47:00|63.79|61.59|63.79|61.59|63.87|61.67|63.72|61.52|0
1627444030000|2021-07-28 03:47:10|63.72|61.52|63.64|61.44|63.72|61.52|63.64|61.44|0
1627444040000|2021-07-28 03:47:20|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1627444050000|2021-07-28 03:47:30|63.64|61.44|63.64|61.44|63.64|61.44|63.56|61.36|0
1627444060000|2021-07-28 03:47:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1627444070000|2021-07-28 03:47:50|63.48|61.28|63.48|61.28|63.52|61.32|63.48|61.28|0
1627444080000|2021-07-28 03:48:00|63.56|61.36|63.64|61.44|63.64|61.44|63.56|61.36|0
1627444120000|2021-07-28 03:48:40|63.72|61.52|63.68|61.48|63.72|61.52|63.64|61.44|0
1627444130000|2021-07-28 03:48:50|63.64|61.44|63.64|61.44|63.71|61.51|63.64|61.44|0
1627444140000|2021-07-28 03:49:00|63.71|61.51|63.56|61.36|63.71|61.51|63.56|61.36|0
1627444150000|2021-07-28 03:49:10|63.64|61.44|63.56|61.36|63.64|61.44|63.56|61.36|0
1627444160000|2021-07-28 03:49:20|63.52|61.32|63.56|61.36|63.56|61.36|63.52|61.32|0
1627444180000|2021-07-28 03:49:40|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1627444200000|2021-07-28 03:50:00|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1627444210000|2021-07-28 03:50:10|63.56|61.36|63.56|61.36|63.56|61.36|63.48|61.28|0
1627444220000|2021-07-28 03:50:20|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1627444230000|2021-07-28 03:50:30|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1627444240000|2021-07-28 03:50:40|63.48|61.28|63.41|61.21|63.48|61.28|63.41|61.21|0
1627444260000|2021-07-28 03:51:00|63.37|61.17|63.37|61.17|63.37|61.17|63.33|61.13|0
1627444270000|2021-07-28 03:51:10|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1627444280000|2021-07-28 03:51:20|63.41|61.21|63.48|61.28|63.48|61.28|63.41|61.21|0
1627444290000|2021-07-28 03:51:30|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1627444300000|2021-07-28 03:51:40|63.56|61.36|63.48|61.28|63.56|61.36|63.48|61.28|0
1627444310000|2021-07-28 03:51:50|63.33|61.13|63.33|61.13|63.4|61.2|63.33|61.13|0
1627444320000|2021-07-28 03:52:00|63.37|61.17|63.37|61.17|63.37|61.17|63.33|61.13|0
1627444330000|2021-07-28 03:52:10|63.4|61.2|63.33|61.13|63.4|61.2|63.25|61.05|0
1627444350000|2021-07-28 03:52:30|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1627444360000|2021-07-28 03:52:40|63.17|60.97|63.25|61.05|63.25|61.05|63.17|60.97|0
1627444380000|2021-07-28 03:53:00|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1627444390000|2021-07-28 03:53:10|63.29|61.09|63.25|61.05|63.29|61.09|63.25|61.05|0
1627444410000|2021-07-28 03:53:30|63.33|61.13|63.25|61.05|63.33|61.13|63.25|61.05|0
1627444420000|2021-07-28 03:53:40|63.29|61.09|63.33|61.13|63.33|61.13|63.29|61.09|0
1627444430000|2021-07-28 03:53:50|63.25|61.05|63.1|60.9|63.25|61.05|63.1|60.9|0
1627444440000|2021-07-28 03:54:00|63.21|61.01|63.29|61.09|63.29|61.09|63.21|61.01|0
1627444450000|2021-07-28 03:54:10|63.37|61.17|63.33|61.13|63.37|61.17|63.33|61.13|0
1627444460000|2021-07-28 03:54:20|63.25|61.05|63.29|61.09|63.33|61.13|63.25|61.05|0
1627444470000|2021-07-28 03:54:30|63.25|61.05|63.33|61.13|63.33|61.13|63.25|61.05|0
1627444480000|2021-07-28 03:54:40|63.4|61.2|63.33|61.13|63.4|61.2|63.33|61.13|0
1627444490000|2021-07-28 03:54:50|63.4|61.2|63.33|61.13|63.4|61.2|63.33|61.13|0
1627444500000|2021-07-28 03:55:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1627444510000|2021-07-28 03:55:10|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1627444520000|2021-07-28 03:55:20|63.48|61.28|63.52|61.32|63.56|61.36|63.48|61.28|0
1627444530000|2021-07-28 03:55:30|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1627444540000|2021-07-28 03:55:40|63.63|61.43|63.63|61.43|63.63|61.43|63.6|61.4|0
1627444550000|2021-07-28 03:55:50|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1627444560000|2021-07-28 03:56:00|63.63|61.43|63.63|61.43|63.63|61.43|63.6|61.4|0
1627444570000|2021-07-28 03:56:10|63.71|61.51|63.79|61.59|63.79|61.59|63.71|61.51|0
1627444580000|2021-07-28 03:56:20|63.75|61.55|63.63|61.43|63.75|61.55|63.63|61.43|0
1627444620000|2021-07-28 03:57:00|63.71|61.51|63.63|61.43|63.71|61.51|63.63|61.43|0
1627444630000|2021-07-28 03:57:10|63.59|61.39|63.71|61.51|63.71|61.51|63.55|61.35|0
1627444640000|2021-07-28 03:57:20|63.67|61.47|63.71|61.51|63.71|61.51|63.63|61.43|0
1627444650000|2021-07-28 03:57:30|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1627444660000|2021-07-28 03:57:40|63.83|61.63|63.67|61.47|63.83|61.63|63.67|61.47|0
1627444670000|2021-07-28 03:57:50|63.71|61.51|63.67|61.47|63.71|61.51|63.67|61.47|0
1627444680000|2021-07-28 03:58:00|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1627444690000|2021-07-28 03:58:10|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1627444700000|2021-07-28 03:58:20|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1627444710000|2021-07-28 03:58:30|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1627444720000|2021-07-28 03:58:40|63.75|61.55|63.71|61.51|63.79|61.59|63.71|61.51|0
1627444730000|2021-07-28 03:58:50|63.75|61.55|63.71|61.51|63.78|61.58|63.71|61.51|0
1627444740000|2021-07-28 03:59:00|63.78|61.58|63.86|61.66|63.86|61.66|63.78|61.58|0
1627444750000|2021-07-28 03:59:10|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1627444760000|2021-07-28 03:59:20|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1627444770000|2021-07-28 03:59:30|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1627444780000|2021-07-28 03:59:40|63.71|61.51|63.78|61.58|63.78|61.58|63.71|61.51|0
1627444790000|2021-07-28 03:59:50|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1627444800000|2021-07-28 04:00:00|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1627444820000|2021-07-28 04:00:20|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1627444840000|2021-07-28 04:00:40|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1627444850000|2021-07-28 04:00:50|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1627444860000|2021-07-28 04:01:00|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1627444870000|2021-07-28 04:01:10|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1627444880000|2021-07-28 04:01:20|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1627444890000|2021-07-28 04:01:30|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1627444900000|2021-07-28 04:01:40|63.63|61.43|63.63|61.43|63.67|61.47|63.63|61.43|0
1627444910000|2021-07-28 04:01:50|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1627444920000|2021-07-28 04:02:00|63.67|61.47|63.78|61.58|63.78|61.58|63.63|61.43|0
1627444950000|2021-07-28 04:02:30|63.86|61.66|63.94|61.74|63.98|61.78|63.86|61.66|0
1627444960000|2021-07-28 04:02:40|64.01|61.81|64.09|61.89|64.09|61.89|64.01|61.81|0
1627444970000|2021-07-28 04:02:50|64.17|61.97|64.25|62.05|64.25|62.05|64.17|61.97|0
1627444980000|2021-07-28 04:03:00|64.21|62.01|64.17|61.97|64.29|62.09|64.17|61.97|0
1627444990000|2021-07-28 04:03:10|64.25|62.05|64.17|61.97|64.25|62.05|64.17|61.97|0
1627445000000|2021-07-28 04:03:20|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1627445010000|2021-07-28 04:03:30|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1627445020000|2021-07-28 04:03:40|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1627445050000|2021-07-28 04:04:10|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1627445060000|2021-07-28 04:04:20|64.09|61.89|64.17|61.97|64.17|61.97|64.09|61.89|0
1627445070000|2021-07-28 04:04:30|64.25|62.05|64.17|61.97|64.25|62.05|64.17|61.97|0
1627445080000|2021-07-28 04:04:40|64.25|62.05|64.17|61.97|64.25|62.05|64.17|61.97|0
1627445090000|2021-07-28 04:04:50|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1627445100000|2021-07-28 04:05:00|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1627445120000|2021-07-28 04:05:20|63.98|61.78|63.86|61.66|63.98|61.78|63.86|61.66|0
1627445140000|2021-07-28 04:05:40|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1627445150000|2021-07-28 04:05:50|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1627445160000|2021-07-28 04:06:00|64.05|61.85|64.24|62.04|64.24|62.04|64.05|61.85|0
1627445190000|2021-07-28 04:06:30|64.28|62.08|64.32|62.12|64.32|62.12|64.28|62.08|0
1627445200000|2021-07-28 04:06:40|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1627445210000|2021-07-28 04:06:50|64.17|61.97|64.21|62.01|64.21|62.01|64.17|61.97|0
1627445220000|2021-07-28 04:07:00|64.24|62.04|64.17|61.97|64.32|62.12|64.17|61.97|0
1627445240000|2021-07-28 04:07:20|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1627445260000|2021-07-28 04:07:40|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1627445280000|2021-07-28 04:08:00|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1627445290000|2021-07-28 04:08:10|63.93|61.73|64.01|61.81|64.01|61.81|63.93|61.73|0
1627445300000|2021-07-28 04:08:20|63.97|61.77|64.01|61.81|64.01|61.81|63.97|61.77|0
1627445310000|2021-07-28 04:08:30|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1627445320000|2021-07-28 04:08:40|63.97|61.77|63.93|61.73|63.97|61.77|63.93|61.73|0
1627445370000|2021-07-28 04:09:30|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1627445400000|2021-07-28 04:10:00|63.97|61.77|63.97|61.77|63.97|61.77|63.93|61.73|0
1627445410000|2021-07-28 04:10:10|63.93|61.73|63.97|61.77|64.01|61.81|63.93|61.73|0
1627445420000|2021-07-28 04:10:20|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1627445440000|2021-07-28 04:10:40|64.01|61.81|64.09|61.89|64.09|61.89|64.01|61.81|0
1627445460000|2021-07-28 04:11:00|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1627445510000|2021-07-28 04:11:50|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1627445520000|2021-07-28 04:12:00|64.08|61.88|64.08|61.88|64.08|61.88|64.01|61.81|0
1627445550000|2021-07-28 04:12:30|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1627445560000|2021-07-28 04:12:40|64.16|61.96|64.16|61.96|64.16|61.96|64.08|61.88|0
1627445570000|2021-07-28 04:12:50|64.12|61.92|64.08|61.88|64.12|61.92|64.05|61.85|0
1627445580000|2021-07-28 04:13:00|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1627445590000|2021-07-28 04:13:10|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1627445630000|2021-07-28 04:13:50|63.97|61.77|63.85|61.65|63.97|61.77|63.85|61.65|0
1627445640000|2021-07-28 04:14:00|63.93|61.73|63.93|61.73|63.93|61.73|63.85|61.65|0
1627445650000|2021-07-28 04:14:10|63.85|61.65|63.81|61.61|63.85|61.65|63.81|61.61|0
1627445660000|2021-07-28 04:14:20|63.85|61.65|63.93|61.73|63.93|61.73|63.85|61.65|0
1627445670000|2021-07-28 04:14:30|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1627445680000|2021-07-28 04:14:40|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1627445690000|2021-07-28 04:14:50|63.85|61.65|63.77|61.57|63.85|61.65|63.77|61.57|0
1627445720000|2021-07-28 04:15:20|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1627445740000|2021-07-28 04:15:40|63.93|61.73|63.85|61.65|63.93|61.73|63.85|61.65|0
1627445790000|2021-07-28 04:16:30|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1627445800000|2021-07-28 04:16:40|64|61.8|64|61.8|64|61.8|64|61.8|0
1627445820000|2021-07-28 04:17:00|64.04|61.84|64.08|61.88|64.08|61.88|64.04|61.84|0
1627445830000|2021-07-28 04:17:10|64|61.8|64|61.8|64.08|61.88|64|61.8|0
1627445850000|2021-07-28 04:17:30|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1627445860000|2021-07-28 04:17:40|63.97|61.77|63.97|61.77|63.97|61.77|63.93|61.73|0
1627445870000|2021-07-28 04:17:50|63.93|61.73|63.85|61.65|63.93|61.73|63.85|61.65|0
1627445900000|2021-07-28 04:18:20|63.89|61.69|63.93|61.73|63.93|61.73|63.85|61.65|0
1627445910000|2021-07-28 04:18:30|63.89|61.69|63.85|61.65|63.93|61.73|63.85|61.65|0
1627445930000|2021-07-28 04:18:50|63.93|61.73|64|61.8|64|61.8|63.93|61.73|0
1627445960000|2021-07-28 04:19:20|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1627445970000|2021-07-28 04:19:30|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1627445980000|2021-07-28 04:19:40|64.2|62|64.23|62.03|64.23|62.03|64.2|62|0
1627446000000|2021-07-28 04:20:00|64.31|62.11|64.31|62.11|64.31|62.11|64.23|62.03|0
1627446010000|2021-07-28 04:20:10|64.39|62.19|64.23|62.03|64.39|62.19|64.23|62.03|0
1627446020000|2021-07-28 04:20:20|64.2|62|64.16|61.96|64.23|62.03|64.16|61.96|0
1627446060000|2021-07-28 04:21:00|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1627446070000|2021-07-28 04:21:10|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1627446080000|2021-07-28 04:21:20|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1627446090000|2021-07-28 04:21:30|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1627446110000|2021-07-28 04:21:50|64|61.8|64|61.8|64|61.8|64|61.8|0
1627446120000|2021-07-28 04:22:00|64.04|61.84|63.96|61.76|64.04|61.84|63.96|61.76|0
1627446130000|2021-07-28 04:22:10|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1627446140000|2021-07-28 04:22:20|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1627446150000|2021-07-28 04:22:30|64|61.8|64.08|61.88|64.08|61.88|64|61.8|0
1627446180000|2021-07-28 04:23:00|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1627446190000|2021-07-28 04:23:10|63.92|61.72|63.96|61.76|64|61.8|63.92|61.72|0
1627446200000|2021-07-28 04:23:20|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1627446210000|2021-07-28 04:23:30|63.96|61.76|64|61.8|64|61.8|63.96|61.76|0
1627446240000|2021-07-28 04:24:00|63.92|61.72|64|61.8|64|61.8|63.92|61.72|0
1627446250000|2021-07-28 04:24:10|63.96|61.76|64|61.8|64|61.8|63.96|61.76|0
1627446280000|2021-07-28 04:24:40|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1627446300000|2021-07-28 04:25:00|64|61.8|64|61.8|64.04|61.84|64|61.8|0
1627446310000|2021-07-28 04:25:10|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1627446320000|2021-07-28 04:25:20|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1627446330000|2021-07-28 04:25:30|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1627446350000|2021-07-28 04:25:50|64.07|61.87|64.07|61.87|64.12|61.92|64.07|61.87|0
1627446430000|2021-07-28 04:27:10|64|61.8|64|61.8|64|61.8|64|61.8|0
1627446450000|2021-07-28 04:27:30|64.04|61.84|63.92|61.72|64.04|61.84|63.92|61.72|0
1627446470000|2021-07-28 04:27:50|64|61.8|64|61.8|64|61.8|64|61.8|0
1627446490000|2021-07-28 04:28:10|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1627446500000|2021-07-28 04:28:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627446510000|2021-07-28 04:28:30|64|61.8|64|61.8|64|61.8|64|61.8|0
1627446530000|2021-07-28 04:28:50|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627446560000|2021-07-28 04:29:20|64.04|61.84|64.07|61.87|64.07|61.87|63.99|61.79|0
1627446570000|2021-07-28 04:29:30|63.99|61.79|64.07|61.87|64.07|61.87|63.99|61.79|0
1627446580000|2021-07-28 04:29:40|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627446590000|2021-07-28 04:29:50|64.03|61.83|64.03|61.83|64.07|61.87|64.03|61.83|0
1627446600000|2021-07-28 04:30:00|64.07|61.87|64.15|61.95|64.19|61.99|64.07|61.87|0
1627446630000|2021-07-28 04:30:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627446640000|2021-07-28 04:30:40|64.03|61.83|63.92|61.72|64.07|61.87|63.92|61.72|0
1627446670000|2021-07-28 04:31:10|63.84|61.64|63.92|61.72|63.92|61.72|63.84|61.64|0
1627446720000|2021-07-28 04:32:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627446740000|2021-07-28 04:32:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627446760000|2021-07-28 04:32:40|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1627446770000|2021-07-28 04:32:50|64.23|62.03|64.3|62.1|64.3|62.1|64.23|62.03|0
1627446780000|2021-07-28 04:33:00|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1627446790000|2021-07-28 04:33:10|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627446810000|2021-07-28 04:33:30|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1627446820000|2021-07-28 04:33:40|64.22|62.02|64.15|61.95|64.22|62.02|64.15|61.95|0
1627446840000|2021-07-28 04:34:00|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627446850000|2021-07-28 04:34:10|64.15|61.95|64.07|61.87|64.15|61.95|64.07|61.87|0
1627446860000|2021-07-28 04:34:20|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1627446890000|2021-07-28 04:34:50|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627446900000|2021-07-28 04:35:00|64.03|61.83|64.03|61.83|64.07|61.87|64.03|61.83|0
1627446910000|2021-07-28 04:35:10|63.99|61.79|64.07|61.87|64.07|61.87|63.99|61.79|0
1627446920000|2021-07-28 04:35:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1627446930000|2021-07-28 04:35:30|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627446940000|2021-07-28 04:35:40|64.03|61.83|63.99|61.79|64.07|61.87|63.99|61.79|0
1627446970000|2021-07-28 04:36:10|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1627446980000|2021-07-28 04:36:20|64.03|61.83|64.03|61.83|64.07|61.87|64.03|61.83|0
1627446990000|2021-07-28 04:36:30|63.99|61.79|64.03|61.83|64.03|61.83|63.99|61.79|0
1627447000000|2021-07-28 04:36:40|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1627447010000|2021-07-28 04:36:50|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1627447020000|2021-07-28 04:37:00|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1627447030000|2021-07-28 04:37:10|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1627447060000|2021-07-28 04:37:40|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1627447070000|2021-07-28 04:37:50|64.11|61.91|64.14|61.94|64.14|61.94|64.11|61.91|0
1627447080000|2021-07-28 04:38:00|64.22|62.02|64.22|62.02|64.22|62.02|64.14|61.94|0
1627447090000|2021-07-28 04:38:10|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627447100000|2021-07-28 04:38:20|64.34|62.14|64.3|62.1|64.34|62.14|64.3|62.1|0
1627447110000|2021-07-28 04:38:30|64.38|62.18|64.3|62.1|64.38|62.18|64.3|62.1|0
1627447120000|2021-07-28 04:38:40|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627447130000|2021-07-28 04:38:50|64.3|62.1|64.22|62.02|64.3|62.1|64.22|62.02|0
1627447140000|2021-07-28 04:39:00|64.3|62.1|64.22|62.02|64.3|62.1|64.22|62.02|0
1627447170000|2021-07-28 04:39:30|64.18|61.98|64.18|61.98|64.18|61.98|64.18|61.98|0
1627447180000|2021-07-28 04:39:40|64.14|61.94|64.22|62.02|64.22|62.02|64.14|61.94|0
1627447190000|2021-07-28 04:39:50|64.18|61.98|64.22|62.02|64.22|62.02|64.18|61.98|0
1627447200000|2021-07-28 04:40:00|64.3|62.1|64.45|62.25|64.45|62.25|64.3|62.1|0
1627447210000|2021-07-28 04:40:10|64.42|62.22|64.42|62.22|64.42|62.22|64.42|62.22|0
1627447220000|2021-07-28 04:40:20|64.38|62.18|64.38|62.18|64.38|62.18|64.3|62.1|0
1627447230000|2021-07-28 04:40:30|64.37|62.17|64.45|62.25|64.45|62.25|64.37|62.17|0
1627447240000|2021-07-28 04:40:40|64.37|62.17|64.45|62.25|64.45|62.25|64.37|62.17|0
1627447250000|2021-07-28 04:40:50|64.53|62.33|64.45|62.25|64.53|62.33|64.45|62.25|0
1627447260000|2021-07-28 04:41:00|64.49|62.29|64.49|62.29|64.53|62.33|64.49|62.29|0
1627447270000|2021-07-28 04:41:10|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627447280000|2021-07-28 04:41:20|64.53|62.33|64.53|62.33|64.53|62.33|64.53|62.33|0
1627447320000|2021-07-28 04:42:00|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627447340000|2021-07-28 04:42:20|64.37|62.17|64.3|62.1|64.37|62.17|64.3|62.1|0
1627447350000|2021-07-28 04:42:30|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1627447360000|2021-07-28 04:42:40|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627447390000|2021-07-28 04:43:10|64.49|62.29|64.49|62.29|64.49|62.29|64.49|62.29|0
1627447400000|2021-07-28 04:43:20|64.53|62.33|64.45|62.25|64.53|62.33|64.45|62.25|0
1627447440000|2021-07-28 04:44:00|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627447460000|2021-07-28 04:44:20|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627447490000|2021-07-28 04:44:50|64.53|62.33|64.68|62.48|64.68|62.48|64.53|62.33|0
1627447500000|2021-07-28 04:45:00|64.61|62.41|64.61|62.41|64.61|62.41|64.61|62.41|0
1627447510000|2021-07-28 04:45:10|64.68|62.48|64.68|62.48|64.84|62.64|64.68|62.48|0
1627447520000|2021-07-28 04:45:20|64.65|62.45|64.65|62.45|64.68|62.48|64.65|62.45|0
1627447530000|2021-07-28 04:45:30|64.68|62.48|64.61|62.41|64.68|62.48|64.61|62.41|0
1627447540000|2021-07-28 04:45:40|64.6|62.4|64.53|62.33|64.6|62.4|64.53|62.33|0
1627447550000|2021-07-28 04:45:50|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627447560000|2021-07-28 04:46:00|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627447570000|2021-07-28 04:46:10|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627447580000|2021-07-28 04:46:20|64.37|62.17|64.29|62.09|64.37|62.17|64.29|62.09|0
1627447600000|2021-07-28 04:46:40|64.33|62.13|64.37|62.17|64.37|62.17|64.33|62.13|0
1627447610000|2021-07-28 04:46:50|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627447640000|2021-07-28 04:47:20|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447660000|2021-07-28 04:47:40|64.29|62.09|64.21|62.01|64.29|62.09|64.21|62.01|0
1627447680000|2021-07-28 04:48:00|64.14|61.94|64.14|61.94|64.14|61.94|64.06|61.86|0
1627447690000|2021-07-28 04:48:10|64.06|61.86|64.06|61.86|64.1|61.9|64.06|61.86|0
1627447710000|2021-07-28 04:48:30|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1627447720000|2021-07-28 04:48:40|64.18|61.98|64.18|61.98|64.18|61.98|64.18|61.98|0
1627447730000|2021-07-28 04:48:50|64.21|62.01|64.18|61.98|64.21|62.01|64.14|61.94|0
1627447740000|2021-07-28 04:49:00|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447760000|2021-07-28 04:49:20|64.14|61.94|64.18|61.98|64.18|61.98|64.14|61.94|0
1627447770000|2021-07-28 04:49:30|64.14|61.94|64.14|61.94|64.21|62.01|64.14|61.94|0
1627447780000|2021-07-28 04:49:40|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447790000|2021-07-28 04:49:50|64.14|61.94|64.13|61.93|64.14|61.94|64.13|61.93|0
1627447800000|2021-07-28 04:50:00|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447810000|2021-07-28 04:50:10|64.18|61.98|64.13|61.93|64.18|61.98|64.13|61.93|0
1627447830000|2021-07-28 04:50:30|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447840000|2021-07-28 04:50:40|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1627447860000|2021-07-28 04:51:00|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447880000|2021-07-28 04:51:20|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627447900000|2021-07-28 04:51:40|64.37|62.17|64.29|62.09|64.37|62.17|64.29|62.09|0
1627447910000|2021-07-28 04:51:50|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627447920000|2021-07-28 04:52:00|64.29|62.09|64.37|62.17|64.37|62.17|64.29|62.09|0
1627447940000|2021-07-28 04:52:20|64.44|62.24|64.44|62.24|64.44|62.24|64.37|62.17|0
1627447950000|2021-07-28 04:52:30|64.37|62.17|64.44|62.24|64.44|62.24|64.37|62.17|0
1627447970000|2021-07-28 04:52:50|64.37|62.17|64.44|62.24|64.44|62.24|64.37|62.17|0
1627447980000|2021-07-28 04:53:00|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627448000000|2021-07-28 04:53:20|64.41|62.21|64.44|62.24|64.44|62.24|64.41|62.21|0
1627448010000|2021-07-28 04:53:30|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627448020000|2021-07-28 04:53:40|64.29|62.09|64.37|62.17|64.37|62.17|64.29|62.09|0
1627448040000|2021-07-28 04:54:00|64.33|62.13|64.44|62.24|64.44|62.24|64.29|62.09|0
1627448050000|2021-07-28 04:54:10|64.41|62.21|64.44|62.24|64.44|62.24|64.41|62.21|0
1627448080000|2021-07-28 04:54:40|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1627448090000|2021-07-28 04:54:50|64.44|62.24|64.44|62.24|64.48|62.28|64.44|62.24|0
1627448100000|2021-07-28 04:55:00|64.52|62.32|64.52|62.32|64.52|62.32|64.52|62.32|0
1627448110000|2021-07-28 04:55:10|64.6|62.4|64.6|62.4|64.6|62.4|64.6|62.4|0
1627448120000|2021-07-28 04:55:20|64.68|62.48|64.6|62.4|64.68|62.48|64.6|62.4|0
1627448140000|2021-07-28 04:55:40|64.52|62.32|64.6|62.4|64.6|62.4|64.52|62.32|0
1627448160000|2021-07-28 04:56:00|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627448170000|2021-07-28 04:56:10|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1627448180000|2021-07-28 04:56:20|64.83|62.63|64.75|62.55|64.83|62.63|64.75|62.55|0
1627448190000|2021-07-28 04:56:30|64.83|62.63|64.83|62.63|64.83|62.63|64.83|62.63|0
1627448200000|2021-07-28 04:56:40|64.75|62.55|64.67|62.47|64.75|62.55|64.67|62.47|0
1627448210000|2021-07-28 04:56:50|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1627448220000|2021-07-28 04:57:00|64.83|62.63|64.83|62.63|64.83|62.63|64.83|62.63|0
1627448230000|2021-07-28 04:57:10|64.91|62.71|64.91|62.71|64.91|62.71|64.91|62.71|0
1627448240000|2021-07-28 04:57:20|64.83|62.63|64.83|62.63|64.83|62.63|64.83|62.63|0
1627448250000|2021-07-28 04:57:30|64.79|62.59|64.75|62.55|64.79|62.59|64.75|62.55|0
1627448260000|2021-07-28 04:57:40|64.83|62.63|64.75|62.55|64.83|62.63|64.75|62.55|0
1627448270000|2021-07-28 04:57:50|64.83|62.63|64.91|62.71|64.91|62.71|64.83|62.63|0
1627448280000|2021-07-28 04:58:00|64.75|62.55|64.67|62.47|64.75|62.55|64.67|62.47|0
1627448290000|2021-07-28 04:58:10|64.75|62.55|64.75|62.55|64.83|62.63|64.75|62.55|0
1627448310000|2021-07-28 04:58:30|64.83|62.63|64.75|62.55|64.83|62.63|64.75|62.55|0
1627448320000|2021-07-28 04:58:40|64.67|62.47|64.75|62.55|64.75|62.55|64.67|62.47|0
1627448330000|2021-07-28 04:58:50|64.83|62.63|64.83|62.63|64.83|62.63|64.83|62.63|0
1627448340000|2021-07-28 04:59:00|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1627448370000|2021-07-28 04:59:30|64.71|62.51|64.67|62.47|64.71|62.51|64.67|62.47|0
1627448380000|2021-07-28 04:59:40|64.71|62.51|64.67|62.47|64.71|62.51|64.67|62.47|0
1627448390000|2021-07-28 04:59:50|64.75|62.55|64.83|62.63|64.83|62.63|64.75|62.55|0
1627448400000|2021-07-28 05:00:00|64.79|62.59|64.91|62.71|64.91|62.71|64.79|62.59|0
1627448410000|2021-07-28 05:00:10|64.83|62.63|64.75|62.55|64.83|62.63|64.71|62.51|0
1627448420000|2021-07-28 05:00:20|64.83|62.63|64.83|62.63|64.83|62.63|64.83|62.63|0
1627448430000|2021-07-28 05:00:30|64.79|62.59|64.83|62.63|64.83|62.63|64.75|62.55|0
1627448440000|2021-07-28 05:00:40|64.75|62.55|64.83|62.63|64.83|62.63|64.75|62.55|0
1627448450000|2021-07-28 05:00:50|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1627448460000|2021-07-28 05:01:00|64.67|62.47|64.71|62.51|64.71|62.51|64.67|62.47|0
1627448470000|2021-07-28 05:01:10|64.75|62.55|64.67|62.47|64.75|62.55|64.67|62.47|0
1627448490000|2021-07-28 05:01:30|64.75|62.55|64.79|62.59|64.83|62.63|64.75|62.55|0
1627448500000|2021-07-28 05:01:40|64.83|62.63|64.98|62.78|64.98|62.78|64.83|62.63|0
1627448510000|2021-07-28 05:01:50|65.06|62.86|65.06|62.86|65.06|62.86|64.98|62.78|0
1627448520000|2021-07-28 05:02:00|65.14|62.94|65.46|63.26|65.46|63.26|65.14|62.94|0
1627448530000|2021-07-28 05:02:10|65.38|63.18|65.38|63.18|65.42|63.22|65.38|63.18|0
1627448540000|2021-07-28 05:02:20|65.46|63.26|65.38|63.18|65.46|63.26|65.34|63.14|0
1627448550000|2021-07-28 05:02:30|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627448560000|2021-07-28 05:02:40|65.5|63.3|65.46|63.26|65.53|63.33|65.46|63.26|0
1627448570000|2021-07-28 05:02:50|65.53|63.33|65.46|63.26|65.53|63.33|65.46|63.26|0
1627448580000|2021-07-28 05:03:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627448590000|2021-07-28 05:03:10|65.69|63.49|65.85|63.65|65.85|63.65|65.69|63.49|0
1627448600000|2021-07-28 05:03:20|65.93|63.73|65.85|63.65|66.01|63.81|65.85|63.65|0
1627448610000|2021-07-28 05:03:30|65.77|63.57|65.85|63.65|65.89|63.69|65.77|63.57|0
1627448620000|2021-07-28 05:03:40|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627448630000|2021-07-28 05:03:50|65.81|63.61|65.85|63.65|65.85|63.65|65.81|63.61|0
1627448640000|2021-07-28 05:04:00|65.77|63.57|65.85|63.65|65.85|63.65|65.77|63.57|0
1627448650000|2021-07-28 05:04:10|65.77|63.57|65.77|63.57|65.77|63.57|65.73|63.53|0
1627448660000|2021-07-28 05:04:20|65.69|63.49|65.61|63.41|65.69|63.49|65.61|63.41|0
1627448670000|2021-07-28 05:04:30|65.69|63.49|65.69|63.49|65.77|63.57|65.69|63.49|0
1627448680000|2021-07-28 05:04:40|65.65|63.45|65.69|63.49|65.69|63.49|65.65|63.45|0
1627448690000|2021-07-28 05:04:50|65.65|63.45|65.65|63.45|65.69|63.49|65.61|63.41|0
1627448700000|2021-07-28 05:05:00|65.69|63.49|65.53|63.33|65.69|63.49|65.53|63.33|0
1627448710000|2021-07-28 05:05:10|65.61|63.41|65.45|63.25|65.61|63.41|65.45|63.25|0
1627448720000|2021-07-28 05:05:20|65.42|63.22|65.37|63.17|65.45|63.25|65.37|63.17|0
1627448730000|2021-07-28 05:05:30|65.34|63.14|65.3|63.1|65.34|63.14|65.3|63.1|0
1627448740000|2021-07-28 05:05:40|65.45|63.25|65.22|63.02|65.45|63.25|65.22|63.02|0
1627448750000|2021-07-28 05:05:50|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627448760000|2021-07-28 05:06:00|65.34|63.14|65.37|63.17|65.45|63.25|65.3|63.1|0
1627448770000|2021-07-28 05:06:10|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627448780000|2021-07-28 05:06:20|65.65|63.45|65.61|63.41|65.65|63.45|65.61|63.41|0
1627448790000|2021-07-28 05:06:30|65.69|63.49|65.65|63.45|65.69|63.49|65.61|63.41|0
1627448800000|2021-07-28 05:06:40|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627448810000|2021-07-28 05:06:50|65.53|63.33|65.61|63.41|65.61|63.41|65.53|63.33|0
1627448820000|2021-07-28 05:07:00|65.53|63.33|65.37|63.17|65.53|63.33|65.37|63.17|0
1627448830000|2021-07-28 05:07:10|65.34|63.14|65.22|63.02|65.34|63.14|65.22|63.02|0
1627448840000|2021-07-28 05:07:20|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627448850000|2021-07-28 05:07:30|65.06|62.86|65.06|62.86|65.14|62.94|65.06|62.86|0
1627448860000|2021-07-28 05:07:40|65.1|62.9|64.98|62.78|65.1|62.9|64.98|62.78|0
1627448870000|2021-07-28 05:07:50|64.9|62.7|64.94|62.74|64.98|62.78|64.9|62.7|0
1627448880000|2021-07-28 05:08:00|65.06|62.86|64.94|62.74|65.06|62.86|64.94|62.74|0
1627448890000|2021-07-28 05:08:10|64.9|62.7|65.06|62.86|65.06|62.86|64.9|62.7|0
1627448900000|2021-07-28 05:08:20|65.02|62.82|65.02|62.82|65.02|62.82|65.02|62.82|0
1627448910000|2021-07-28 05:08:30|65.14|62.94|65.06|62.86|65.14|62.94|64.98|62.78|0
1627448920000|2021-07-28 05:08:40|64.98|62.78|65.06|62.86|65.06|62.86|64.98|62.78|0
1627448930000|2021-07-28 05:08:50|64.98|62.78|64.98|62.78|64.98|62.78|64.9|62.7|0
1627448940000|2021-07-28 05:09:00|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1627448950000|2021-07-28 05:09:10|64.82|62.62|64.98|62.78|64.98|62.78|64.82|62.62|0
1627448960000|2021-07-28 05:09:20|64.9|62.7|64.98|62.78|64.98|62.78|64.9|62.7|0
1627448970000|2021-07-28 05:09:30|65.02|62.82|65.14|62.94|65.14|62.94|65.02|62.82|0
1627448990000|2021-07-28 05:09:50|65.06|62.86|65.06|62.86|65.06|62.86|65.06|62.86|0
1627449000000|2021-07-28 05:10:00|65.14|62.94|65.18|62.98|65.18|62.98|65.14|62.94|0
1627449010000|2021-07-28 05:10:10|65.14|62.94|65.14|62.94|65.14|62.94|65.06|62.86|0
1627449020000|2021-07-28 05:10:20|65.21|63.01|65.21|63.01|65.29|63.09|65.21|63.01|0
1627449030000|2021-07-28 05:10:30|65.29|63.09|65.41|63.21|65.45|63.25|65.29|63.09|0
1627449040000|2021-07-28 05:10:40|65.37|63.17|65.33|63.13|65.37|63.17|65.33|63.13|0
1627449050000|2021-07-28 05:10:50|65.37|63.17|65.13|62.93|65.37|63.17|65.13|62.93|0
1627449060000|2021-07-28 05:11:00|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1627449070000|2021-07-28 05:11:10|65.13|62.93|65.13|62.93|65.13|62.93|65.13|62.93|0
1627449080000|2021-07-28 05:11:20|65.06|62.86|65.02|62.82|65.06|62.86|65.02|62.82|0
1627449090000|2021-07-28 05:11:30|64.98|62.78|64.98|62.78|64.98|62.78|64.9|62.7|0
1627449110000|2021-07-28 05:11:50|64.94|62.74|64.9|62.7|64.94|62.74|64.9|62.7|0
1627449120000|2021-07-28 05:12:00|64.82|62.62|64.82|62.62|64.82|62.62|64.82|62.62|0
1627449130000|2021-07-28 05:12:10|64.78|62.58|64.82|62.62|64.82|62.62|64.74|62.54|0
1627449140000|2021-07-28 05:12:20|64.74|62.54|64.59|62.39|64.74|62.54|64.51|62.31|0
1627449150000|2021-07-28 05:12:30|64.51|62.31|64.31|62.11|64.51|62.31|64.31|62.11|0
1627449160000|2021-07-28 05:12:40|64.27|62.07|64.35|62.15|64.35|62.15|64.24|62.04|0
1627449170000|2021-07-28 05:12:50|64.43|62.23|64.43|62.23|64.43|62.23|64.35|62.15|0
1627449180000|2021-07-28 05:13:00|64.39|62.19|64.43|62.23|64.43|62.23|64.39|62.19|0
1627449190000|2021-07-28 05:13:10|64.35|62.15|64.43|62.23|64.43|62.23|64.35|62.15|0
1627449200000|2021-07-28 05:13:20|64.51|62.31|64.43|62.23|64.51|62.31|64.43|62.23|0
1627449210000|2021-07-28 05:13:30|64.39|62.19|64.35|62.15|64.39|62.19|64.35|62.15|0
1627449220000|2021-07-28 05:13:40|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1627449230000|2021-07-28 05:13:50|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1627449240000|2021-07-28 05:14:00|64.51|62.31|64.51|62.31|64.51|62.31|64.51|62.31|0
1627449250000|2021-07-28 05:14:10|64.55|62.35|64.62|62.42|64.62|62.42|64.55|62.35|0
1627449260000|2021-07-28 05:14:20|64.58|62.38|64.74|62.54|64.74|62.54|64.58|62.38|0
1627449270000|2021-07-28 05:14:30|64.82|62.62|64.74|62.54|64.82|62.62|64.74|62.54|0
1627449280000|2021-07-28 05:14:40|64.82|62.62|64.82|62.62|64.82|62.62|64.78|62.58|0
1627449290000|2021-07-28 05:14:50|64.78|62.58|64.86|62.66|64.86|62.66|64.78|62.58|0
1627449300000|2021-07-28 05:15:00|64.9|62.7|64.82|62.62|64.9|62.7|64.82|62.62|0
1627449310000|2021-07-28 05:15:10|64.74|62.54|64.82|62.62|64.82|62.62|64.74|62.54|0
1627449320000|2021-07-28 05:15:20|64.9|62.7|64.97|62.77|64.97|62.77|64.9|62.7|0
1627449330000|2021-07-28 05:15:30|65.02|62.82|65.05|62.85|65.13|62.93|65.02|62.82|0
1627449340000|2021-07-28 05:15:40|64.97|62.77|64.9|62.7|64.97|62.77|64.9|62.7|0
1627449350000|2021-07-28 05:15:50|64.82|62.62|64.86|62.66|64.9|62.7|64.82|62.62|0
1627449360000|2021-07-28 05:16:00|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1627449370000|2021-07-28 05:16:10|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1627449380000|2021-07-28 05:16:20|64.97|62.77|65.05|62.85|65.05|62.85|64.97|62.77|0
1627449390000|2021-07-28 05:16:30|65.13|62.93|65.21|63.01|65.21|63.01|65.13|62.93|0
1627449400000|2021-07-28 05:16:40|65.13|62.93|65.21|63.01|65.21|63.01|65.13|62.93|0
1627449410000|2021-07-28 05:16:50|65.13|62.93|65.09|62.89|65.13|62.93|65.09|62.89|0
1627449420000|2021-07-28 05:17:00|65.05|62.85|65.13|62.93|65.13|62.93|65.05|62.85|0
1627449440000|2021-07-28 05:17:20|65.05|62.85|65.05|62.85|65.05|62.85|65.05|62.85|0
1627449450000|2021-07-28 05:17:30|64.97|62.77|64.97|62.77|64.97|62.77|64.97|62.77|0
1627449460000|2021-07-28 05:17:40|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1627449470000|2021-07-28 05:17:50|65.09|62.89|65.13|62.93|65.13|62.93|65.05|62.85|0
1627449480000|2021-07-28 05:18:00|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627449490000|2021-07-28 05:18:10|65.13|62.93|65.29|63.09|65.29|63.09|65.13|62.93|0
1627449500000|2021-07-28 05:18:20|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627449510000|2021-07-28 05:18:30|65.25|63.05|65.29|63.09|65.29|63.09|65.25|63.05|0
1627449520000|2021-07-28 05:18:40|65.33|63.13|65.36|63.16|65.36|63.16|65.33|63.13|0
1627449530000|2021-07-28 05:18:50|65.44|63.24|65.29|63.09|65.44|63.24|65.29|63.09|0
1627449540000|2021-07-28 05:19:00|65.21|63.01|65.29|63.09|65.29|63.09|65.21|63.01|0
1627449550000|2021-07-28 05:19:10|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627449560000|2021-07-28 05:19:20|65.44|63.24|65.44|63.24|65.44|63.24|65.36|63.16|0
1627449570000|2021-07-28 05:19:30|65.36|63.16|65.44|63.24|65.44|63.24|65.36|63.16|0
1627449580000|2021-07-28 05:19:40|65.41|63.21|65.4|63.2|65.44|63.24|65.4|63.2|0
1627449590000|2021-07-28 05:19:50|65.44|63.24|65.52|63.32|65.52|63.32|65.44|63.24|0
1627449600000|2021-07-28 05:20:00|65.6|63.4|65.44|63.24|65.6|63.4|65.44|63.24|0
1627449610000|2021-07-28 05:20:10|65.52|63.32|65.44|63.24|65.52|63.32|65.44|63.24|0
1627449620000|2021-07-28 05:20:20|65.48|63.28|65.52|63.32|65.52|63.32|65.48|63.28|0
1627449630000|2021-07-28 05:20:30|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1627449640000|2021-07-28 05:20:40|65.56|63.36|65.68|63.48|65.68|63.48|65.56|63.36|0
1627449650000|2021-07-28 05:20:50|65.6|63.4|65.6|63.4|65.6|63.4|65.52|63.32|0
1627449660000|2021-07-28 05:21:00|65.64|63.44|65.6|63.4|65.64|63.44|65.6|63.4|0
1627449670000|2021-07-28 05:21:10|65.52|63.32|65.6|63.4|65.6|63.4|65.52|63.32|0
1627449680000|2021-07-28 05:21:20|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627449690000|2021-07-28 05:21:30|65.44|63.24|65.36|63.16|65.44|63.24|65.36|63.16|0
1627449710000|2021-07-28 05:21:50|65.28|63.08|65.36|63.16|65.36|63.16|65.28|63.08|0
1627449720000|2021-07-28 05:22:00|65.44|63.24|65.44|63.24|65.44|63.24|65.36|63.16|0
1627449730000|2021-07-28 05:22:10|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1627449740000|2021-07-28 05:22:20|65.28|63.08|65.36|63.16|65.36|63.16|65.28|63.08|0
1627449750000|2021-07-28 05:22:30|65.44|63.24|65.36|63.16|65.44|63.24|65.36|63.16|0
1627449760000|2021-07-28 05:22:40|65.4|63.2|65.48|63.28|65.48|63.28|65.4|63.2|0
1627449770000|2021-07-28 05:22:50|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627449780000|2021-07-28 05:23:00|65.44|63.24|65.52|63.32|65.52|63.32|65.44|63.24|0
1627449790000|2021-07-28 05:23:10|65.48|63.28|65.52|63.32|65.52|63.32|65.48|63.28|0
1627449800000|2021-07-28 05:23:20|65.56|63.36|65.52|63.32|65.56|63.36|65.52|63.32|0
1627449810000|2021-07-28 05:23:30|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627449820000|2021-07-28 05:23:40|65.56|63.36|65.68|63.48|65.68|63.48|65.56|63.36|0
1627449830000|2021-07-28 05:23:50|65.6|63.4|65.44|63.24|65.6|63.4|65.44|63.24|0
1627449840000|2021-07-28 05:24:00|65.36|63.16|65.28|63.08|65.36|63.16|65.28|63.08|0
1627449850000|2021-07-28 05:24:10|65.36|63.16|65.44|63.24|65.44|63.24|65.36|63.16|0
1627449860000|2021-07-28 05:24:20|65.4|63.2|65.44|63.24|65.44|63.24|65.4|63.2|0
1627449870000|2021-07-28 05:24:30|65.52|63.32|65.68|63.48|65.68|63.48|65.52|63.32|0
1627449880000|2021-07-28 05:24:40|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1627449890000|2021-07-28 05:24:50|65.68|63.48|65.75|63.55|65.75|63.55|65.68|63.48|0
1627449900000|2021-07-28 05:25:00|65.83|63.63|65.8|63.6|65.83|63.63|65.75|63.55|0
1627449910000|2021-07-28 05:25:10|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627449920000|2021-07-28 05:25:20|65.68|63.48|65.68|63.48|65.75|63.55|65.68|63.48|0
1627449930000|2021-07-28 05:25:30|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627449940000|2021-07-28 05:25:40|65.64|63.44|65.6|63.4|65.68|63.48|65.6|63.4|0
1627449950000|2021-07-28 05:25:50|65.68|63.48|65.6|63.4|65.68|63.48|65.6|63.4|0
1627449960000|2021-07-28 05:26:00|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627449970000|2021-07-28 05:26:10|65.6|63.4|65.6|63.4|65.6|63.4|65.52|63.32|0
1627449980000|2021-07-28 05:26:20|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1627449990000|2021-07-28 05:26:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1627450000000|2021-07-28 05:26:40|65.79|63.59|65.75|63.55|65.79|63.59|65.75|63.55|0
1627450010000|2021-07-28 05:26:50|65.83|63.63|65.75|63.55|65.83|63.63|65.75|63.55|0
1627450020000|2021-07-28 05:27:00|65.67|63.47|65.75|63.55|65.75|63.55|65.67|63.47|0
1627450030000|2021-07-28 05:27:10|65.6|63.4|65.56|63.36|65.6|63.4|65.56|63.36|0
1627450040000|2021-07-28 05:27:20|65.6|63.4|65.59|63.39|65.6|63.4|65.59|63.39|0
1627450050000|2021-07-28 05:27:30|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627450060000|2021-07-28 05:27:40|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1627450070000|2021-07-28 05:27:50|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1627450080000|2021-07-28 05:28:00|65.44|63.24|65.52|63.32|65.52|63.32|65.44|63.24|0
1627450090000|2021-07-28 05:28:10|65.59|63.39|65.52|63.32|65.59|63.39|65.52|63.32|0
1627450100000|2021-07-28 05:28:20|65.56|63.36|65.44|63.24|65.56|63.36|65.44|63.24|0
1627450110000|2021-07-28 05:28:30|65.48|63.28|65.44|63.24|65.48|63.28|65.44|63.24|0
1627450120000|2021-07-28 05:28:40|65.48|63.28|65.36|63.16|65.48|63.28|65.36|63.16|0
1627450130000|2021-07-28 05:28:50|65.44|63.24|65.32|63.12|65.44|63.24|65.32|63.12|0
1627450140000|2021-07-28 05:29:00|65.28|63.08|65.28|63.08|65.28|63.08|65.2|63|0
1627450150000|2021-07-28 05:29:10|65.24|63.04|65.28|63.08|65.28|63.08|65.24|63.04|0
1627450160000|2021-07-28 05:29:20|65.2|63|65.08|62.88|65.2|63|65.08|62.88|0
1627450170000|2021-07-28 05:29:30|65.04|62.84|65.04|62.84|65.12|62.92|65.04|62.84|0
1627450180000|2021-07-28 05:29:40|65.12|62.92|65.12|62.92|65.12|62.92|65.12|62.92|0
1627450190000|2021-07-28 05:29:50|65.2|63|65.28|63.08|65.28|63.08|65.2|63|0
1627450200000|2021-07-28 05:30:00|65.32|63.12|65.36|63.16|65.36|63.16|65.32|63.12|0
1627450210000|2021-07-28 05:30:10|65.24|63.04|65.2|63|65.28|63.08|65.2|63|0
1627450220000|2021-07-28 05:30:20|65.28|63.08|65.2|63|65.28|63.08|65.2|63|0
1627450230000|2021-07-28 05:30:30|65.12|62.92|65.04|62.84|65.12|62.92|65.04|62.84|0
1627450240000|2021-07-28 05:30:40|65|62.8|65.04|62.84|65.04|62.84|65|62.8|0
1627450250000|2021-07-28 05:30:50|65|62.8|64.96|62.76|65.04|62.84|64.96|62.76|0
1627450260000|2021-07-28 05:31:00|64.88|62.68|64.81|62.61|64.88|62.68|64.81|62.61|0
1627450270000|2021-07-28 05:31:10|64.73|62.53|64.65|62.45|64.73|62.53|64.65|62.45|0
1627450280000|2021-07-28 05:31:20|64.57|62.37|64.65|62.45|64.65|62.45|64.57|62.37|0
1627450290000|2021-07-28 05:31:30|64.73|62.53|64.77|62.57|64.77|62.57|64.73|62.53|0
1627450300000|2021-07-28 05:31:40|64.81|62.61|64.77|62.57|64.81|62.61|64.73|62.53|0
1627450310000|2021-07-28 05:31:50|64.81|62.61|64.81|62.61|64.81|62.61|64.81|62.61|0
1627450320000|2021-07-28 05:32:00|64.92|62.72|64.88|62.68|64.92|62.72|64.88|62.68|0
1627450330000|2021-07-28 05:32:10|64.96|62.76|64.96|62.76|65.04|62.84|64.96|62.76|0
1627450340000|2021-07-28 05:32:20|65|62.8|65|62.8|65.04|62.84|65|62.8|0
1627450350000|2021-07-28 05:32:30|65.04|62.84|65.2|63|65.2|63|65.04|62.84|0
1627450360000|2021-07-28 05:32:40|65.28|63.08|65.28|63.08|65.35|63.15|65.28|63.08|0
1627450370000|2021-07-28 05:32:50|65.35|63.15|65.35|63.15|65.43|63.23|65.35|63.15|0
1627450380000|2021-07-28 05:33:00|65.28|63.08|65.28|63.08|65.35|63.15|65.28|63.08|0
1627450390000|2021-07-28 05:33:10|65.24|63.04|65.2|63|65.24|63.04|65.2|63|0
1627450400000|2021-07-28 05:33:20|65.28|63.08|65.24|63.04|65.28|63.08|65.24|63.04|0
1627450410000|2021-07-28 05:33:30|65.28|63.08|65.35|63.15|65.35|63.15|65.2|63|0
1627450420000|2021-07-28 05:33:40|65.39|63.19|65.39|63.19|65.43|63.23|65.35|63.15|0
1627450430000|2021-07-28 05:33:50|65.43|63.23|65.35|63.15|65.43|63.23|65.35|63.15|0
1627450440000|2021-07-28 05:34:00|65.43|63.23|65.35|63.15|65.43|63.23|65.35|63.15|0
1627450450000|2021-07-28 05:34:10|65.39|63.19|65.51|63.31|65.51|63.31|65.39|63.19|0
1627450460000|2021-07-28 05:34:20|65.47|63.27|65.43|63.23|65.47|63.27|65.43|63.23|0
1627450470000|2021-07-28 05:34:30|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1627450480000|2021-07-28 05:34:40|65.43|63.23|65.47|63.27|65.47|63.27|65.43|63.23|0
1627450490000|2021-07-28 05:34:50|65.51|63.31|65.59|63.39|65.59|63.39|65.51|63.31|0
1627450500000|2021-07-28 05:35:00|65.51|63.31|65.51|63.31|65.55|63.35|65.51|63.31|0
1627450510000|2021-07-28 05:35:10|65.43|63.23|65.43|63.23|65.43|63.23|65.35|63.15|0
1627450520000|2021-07-28 05:35:20|65.47|63.27|65.51|63.31|65.51|63.31|65.47|63.27|0
1627450530000|2021-07-28 05:35:30|65.43|63.23|65.39|63.19|65.43|63.23|65.39|63.19|0
1627450540000|2021-07-28 05:35:40|65.35|63.15|65.35|63.15|65.35|63.15|65.27|63.07|0
1627450550000|2021-07-28 05:35:50|65.31|63.11|65.35|63.15|65.35|63.15|65.27|63.07|0
1627450560000|2021-07-28 05:36:00|65.27|63.07|65.12|62.92|65.27|63.07|65.12|62.92|0
1627450570000|2021-07-28 05:36:10|65.08|62.88|65.04|62.84|65.08|62.88|65.04|62.84|0
1627450580000|2021-07-28 05:36:20|64.96|62.76|64.96|62.76|65.04|62.84|64.96|62.76|0
1627450590000|2021-07-28 05:36:30|65.04|62.84|64.88|62.68|65.04|62.84|64.88|62.68|0
1627450600000|2021-07-28 05:36:40|64.96|62.76|64.88|62.68|64.96|62.76|64.88|62.68|0
1627450610000|2021-07-28 05:36:50|64.92|62.72|64.88|62.68|64.96|62.76|64.88|62.68|0
1627450620000|2021-07-28 05:37:00|64.8|62.6|64.88|62.68|64.88|62.68|64.8|62.6|0
1627450630000|2021-07-28 05:37:10|64.84|62.64|64.72|62.52|64.84|62.64|64.72|62.52|0
1627450640000|2021-07-28 05:37:20|64.76|62.56|64.72|62.52|64.76|62.56|64.72|62.52|0
1627450650000|2021-07-28 05:37:30|64.8|62.6|64.8|62.6|64.8|62.6|64.8|62.6|0
1627450660000|2021-07-28 05:37:40|64.76|62.56|64.8|62.6|64.8|62.6|64.76|62.56|0
1627450670000|2021-07-28 05:37:50|64.76|62.56|64.8|62.6|64.8|62.6|64.72|62.52|0
1627450680000|2021-07-28 05:38:00|64.88|62.68|64.8|62.6|64.88|62.68|64.8|62.6|0
1627450690000|2021-07-28 05:38:10|64.88|62.68|64.88|62.68|64.88|62.68|64.88|62.68|0
1627450700000|2021-07-28 05:38:20|64.84|62.64|64.88|62.68|64.88|62.68|64.84|62.64|0
1627450710000|2021-07-28 05:38:30|64.84|62.64|64.8|62.6|64.84|62.64|64.8|62.6|0
1627450720000|2021-07-28 05:38:40|64.72|62.52|64.72|62.52|64.72|62.52|64.72|62.52|0
1627450730000|2021-07-28 05:38:50|64.64|62.44|64.57|62.37|64.64|62.44|64.57|62.37|0
1627450740000|2021-07-28 05:39:00|64.64|62.44|64.64|62.44|64.72|62.52|64.64|62.44|0
1627450750000|2021-07-28 05:39:10|64.57|62.37|64.61|62.41|64.61|62.41|64.57|62.37|0
1627450760000|2021-07-28 05:39:20|64.57|62.37|64.57|62.37|64.64|62.44|64.57|62.37|0
1627450770000|2021-07-28 05:39:30|64.53|62.33|64.49|62.29|64.53|62.33|64.49|62.29|0
1627450780000|2021-07-28 05:39:40|64.41|62.21|64.57|62.37|64.57|62.37|64.41|62.21|0
1627450790000|2021-07-28 05:39:50|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627450800000|2021-07-28 05:40:00|64.41|62.21|64.49|62.29|64.49|62.29|64.41|62.21|0
1627450810000|2021-07-28 05:40:10|64.57|62.37|64.57|62.37|64.57|62.37|64.57|62.37|0
1627450820000|2021-07-28 05:40:20|64.61|62.41|64.64|62.44|64.64|62.44|64.61|62.41|0
1627450830000|2021-07-28 05:40:30|64.57|62.37|64.64|62.44|64.64|62.44|64.57|62.37|0
1627450840000|2021-07-28 05:40:40|64.68|62.48|64.72|62.52|64.72|62.52|64.68|62.48|0
1627450850000|2021-07-28 05:40:50|64.64|62.44|64.64|62.44|64.64|62.44|64.64|62.44|0
1627450860000|2021-07-28 05:41:00|64.68|62.48|64.64|62.44|64.72|62.52|64.64|62.44|0
1627450870000|2021-07-28 05:41:10|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627450880000|2021-07-28 05:41:20|64.72|62.52|64.72|62.52|64.72|62.52|64.64|62.44|0
1627450890000|2021-07-28 05:41:30|64.64|62.44|64.64|62.44|64.68|62.48|64.64|62.44|0
1627450910000|2021-07-28 05:41:50|64.68|62.48|64.6|62.4|64.72|62.52|64.6|62.4|0
1627450920000|2021-07-28 05:42:00|64.64|62.44|64.56|62.36|64.64|62.44|64.56|62.36|0
1627450940000|2021-07-28 05:42:20|64.49|62.29|64.56|62.36|64.56|62.36|64.49|62.29|0
1627450950000|2021-07-28 05:42:30|64.49|62.29|64.41|62.21|64.49|62.29|64.41|62.21|0
1627450960000|2021-07-28 05:42:40|64.45|62.25|64.41|62.21|64.45|62.25|64.41|62.21|0
1627450970000|2021-07-28 05:42:50|64.37|62.17|64.45|62.25|64.45|62.25|64.37|62.17|0
1627450980000|2021-07-28 05:43:00|64.41|62.21|64.41|62.21|64.49|62.29|64.41|62.21|0
1627450990000|2021-07-28 05:43:10|64.45|62.25|64.41|62.21|64.49|62.29|64.41|62.21|0
1627451010000|2021-07-28 05:43:30|64.33|62.13|64.37|62.17|64.37|62.17|64.33|62.13|0
1627451020000|2021-07-28 05:43:40|64.33|62.13|64.25|62.05|64.33|62.13|64.25|62.05|0
1627451030000|2021-07-28 05:43:50|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1627451040000|2021-07-28 05:44:00|63.94|61.74|63.71|61.51|63.94|61.74|63.71|61.51|0
1627451050000|2021-07-28 05:44:10|63.63|61.43|63.63|61.43|63.71|61.51|63.63|61.43|0
1627451060000|2021-07-28 05:44:20|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1627451070000|2021-07-28 05:44:30|63.71|61.51|63.55|61.35|63.71|61.51|63.55|61.35|0
1627451080000|2021-07-28 05:44:40|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1627451090000|2021-07-28 05:44:50|63.63|61.43|63.55|61.35|63.63|61.43|63.55|61.35|0
1627451100000|2021-07-28 05:45:00|63.48|61.28|63.48|61.28|63.55|61.35|63.44|61.24|0
1627451110000|2021-07-28 05:45:10|63.4|61.2|63.4|61.2|63.4|61.2|63.32|61.12|0
1627451120000|2021-07-28 05:45:20|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1627451130000|2021-07-28 05:45:30|63.4|61.2|63.4|61.2|63.4|61.2|63.32|61.12|0
1627451140000|2021-07-28 05:45:40|63.32|61.12|63.4|61.2|63.4|61.2|63.32|61.12|0
1627451150000|2021-07-28 05:45:50|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1627451160000|2021-07-28 05:46:00|63.4|61.2|63.48|61.28|63.48|61.28|63.4|61.2|0
1627451170000|2021-07-28 05:46:10|63.52|61.32|63.59|61.39|63.59|61.39|63.52|61.32|0
1627451180000|2021-07-28 05:46:20|63.55|61.35|63.63|61.43|63.63|61.43|63.55|61.35|0
1627451190000|2021-07-28 05:46:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1627451200000|2021-07-28 05:46:40|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1627451210000|2021-07-28 05:46:50|63.4|61.2|63.32|61.12|63.4|61.2|63.32|61.12|0
1627451220000|2021-07-28 05:47:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1627451230000|2021-07-28 05:47:10|63.48|61.28|63.4|61.2|63.48|61.28|63.4|61.2|0
1627451240000|2021-07-28 05:47:20|63.32|61.12|63.24|61.04|63.4|61.2|63.24|61.04|0
1627451250000|2021-07-28 05:47:30|63.17|60.97|63.21|61.01|63.21|61.01|63.17|60.97|0
1627451260000|2021-07-28 05:47:40|63.17|60.97|63.24|61.04|63.24|61.04|63.17|60.97|0
1627451270000|2021-07-28 05:47:50|63.21|61.01|63.17|60.97|63.21|61.01|63.17|60.97|0
1627451280000|2021-07-28 05:48:00|63.01|60.81|62.94|60.74|63.01|60.81|62.94|60.74|0
1627451290000|2021-07-28 05:48:10|63.01|60.81|63.01|60.81|63.01|60.81|62.94|60.74|0
1627451300000|2021-07-28 05:48:20|63.09|60.89|63.01|60.81|63.09|60.89|63.01|60.81|0
1627451310000|2021-07-28 05:48:30|63.05|60.85|63.01|60.81|63.09|60.89|63.01|60.81|0
1627451320000|2021-07-28 05:48:40|63.09|60.89|63.05|60.85|63.09|60.89|63.01|60.81|0
1627451330000|2021-07-28 05:48:50|63.01|60.81|62.94|60.74|63.01|60.81|62.94|60.74|0
1627451340000|2021-07-28 05:49:00|63.01|60.81|62.94|60.74|63.01|60.81|62.94|60.74|0
1627451350000|2021-07-28 05:49:10|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627451360000|2021-07-28 05:49:20|62.94|60.74|62.94|60.74|62.94|60.74|62.94|60.74|0
1627451370000|2021-07-28 05:49:30|62.86|60.66|62.71|60.51|62.86|60.66|62.71|60.51|0
1627451390000|2021-07-28 05:49:50|62.78|60.58|62.82|60.62|62.86|60.66|62.78|60.58|0
1627451400000|2021-07-28 05:50:00|62.78|60.58|62.78|60.58|62.86|60.66|62.78|60.58|0
1627451410000|2021-07-28 05:50:10|62.86|60.66|62.86|60.66|62.86|60.66|62.78|60.58|0
1627451420000|2021-07-28 05:50:20|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627451430000|2021-07-28 05:50:30|62.71|60.51|62.75|60.55|62.78|60.58|62.71|60.51|0
1627451440000|2021-07-28 05:50:40|62.71|60.51|62.55|60.35|62.71|60.51|62.55|60.35|0
1627451450000|2021-07-28 05:50:50|62.63|60.43|62.63|60.43|62.63|60.43|62.55|60.35|0
1627451460000|2021-07-28 05:51:00|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627451470000|2021-07-28 05:51:10|62.78|60.58|62.78|60.58|62.86|60.66|62.78|60.58|0
1627451480000|2021-07-28 05:51:20|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1627451490000|2021-07-28 05:51:30|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1627451500000|2021-07-28 05:51:40|62.93|60.73|62.78|60.58|62.93|60.73|62.78|60.58|0
1627451510000|2021-07-28 05:51:50|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1627451520000|2021-07-28 05:52:00|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1627451530000|2021-07-28 05:52:10|62.78|60.58|62.78|60.58|62.82|60.62|62.78|60.58|0
1627451540000|2021-07-28 05:52:20|62.7|60.5|62.78|60.58|62.78|60.58|62.7|60.5|0
1627451550000|2021-07-28 05:52:30|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627451570000|2021-07-28 05:52:50|62.82|60.62|62.78|60.58|62.86|60.66|62.78|60.58|0
1627451580000|2021-07-28 05:53:00|62.86|60.66|62.9|60.7|62.9|60.7|62.86|60.66|0
1627451590000|2021-07-28 05:53:10|62.93|60.73|63.01|60.81|63.01|60.81|62.93|60.73|0
1627451600000|2021-07-28 05:53:20|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1627451610000|2021-07-28 05:53:30|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627451620000|2021-07-28 05:53:40|62.82|60.62|62.93|60.73|62.93|60.73|62.78|60.58|0
1627451630000|2021-07-28 05:53:50|62.97|60.77|63.01|60.81|63.01|60.81|62.97|60.77|0
1627451640000|2021-07-28 05:54:00|62.97|60.77|62.93|60.73|63.01|60.81|62.93|60.73|0
1627451650000|2021-07-28 05:54:10|63.01|60.81|63.01|60.81|63.01|60.81|62.93|60.73|0
1627451660000|2021-07-28 05:54:20|63.09|60.89|63.01|60.81|63.09|60.89|63.01|60.81|0
1627451670000|2021-07-28 05:54:30|63.09|60.89|62.86|60.66|63.09|60.89|62.86|60.66|0
1627451680000|2021-07-28 05:54:40|62.78|60.58|62.86|60.66|62.86|60.66|62.78|60.58|0
1627451690000|2021-07-28 05:54:50|62.78|60.58|62.74|60.54|62.78|60.58|62.74|60.54|0
1627451700000|2021-07-28 05:55:00|62.7|60.5|62.63|60.43|62.7|60.5|62.63|60.43|0
1627451710000|2021-07-28 05:55:10|62.55|60.35|62.55|60.35|62.55|60.35|62.47|60.27|0
1627451720000|2021-07-28 05:55:20|62.51|60.31|62.47|60.27|62.55|60.35|62.47|60.27|0
1627451730000|2021-07-28 05:55:30|62.55|60.35|62.55|60.35|62.63|60.43|62.55|60.35|0
1627451740000|2021-07-28 05:55:40|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1627451750000|2021-07-28 05:55:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627451760000|2021-07-28 05:56:00|62.7|60.5|62.7|60.5|62.7|60.5|62.63|60.43|0
1627451770000|2021-07-28 05:56:10|62.78|60.58|62.85|60.65|62.85|60.65|62.78|60.58|0
1627451780000|2021-07-28 05:56:20|62.78|60.58|62.7|60.5|62.78|60.58|62.7|60.5|0
1627451790000|2021-07-28 05:56:30|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1627451800000|2021-07-28 05:56:40|62.7|60.5|62.55|60.35|62.7|60.5|62.55|60.35|0
1627451810000|2021-07-28 05:56:50|62.47|60.27|62.4|60.2|62.47|60.27|62.4|60.2|0
1627451820000|2021-07-28 05:57:00|62.32|60.12|62.25|60.05|62.47|60.27|62.25|60.05|0
1627451830000|2021-07-28 05:57:10|62.32|60.12|62.32|60.12|62.32|60.12|62.28|60.08|0
1627451840000|2021-07-28 05:57:20|62.24|60.04|62.24|60.04|62.24|60.04|62.24|60.04|0
1627451850000|2021-07-28 05:57:30|62.32|60.12|62.24|60.04|62.32|60.12|62.24|60.04|0
1627451860000|2021-07-28 05:57:40|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1627451880000|2021-07-28 05:58:00|62.24|60.04|62.24|60.04|62.24|60.04|62.24|60.04|0
1627451900000|2021-07-28 05:58:20|62.17|59.97|62.17|59.97|62.21|60.01|62.17|59.97|0
1627451920000|2021-07-28 05:58:40|62.09|59.89|62.02|59.82|62.09|59.89|62.02|59.82|0
1627451930000|2021-07-28 05:58:50|62.09|59.89|62.09|59.89|62.09|59.89|62.09|59.89|0
1627451940000|2021-07-28 05:59:00|62.17|59.97|62.17|59.97|62.17|59.97|62.17|59.97|0
1627451950000|2021-07-28 05:59:10|62.24|60.04|62.24|60.04|62.24|60.04|62.21|60.01|0
1627451960000|2021-07-28 05:59:20|62.17|59.97|62.17|59.97|62.17|59.97|62.17|59.97|0
1627451970000|2021-07-28 05:59:30|62.13|59.93|62.17|59.97|62.17|59.97|62.13|59.93|0
1627451980000|2021-07-28 05:59:40|62.13|59.93|61.94|59.74|62.13|59.93|61.94|59.74|0
1627451990000|2021-07-28 05:59:50|62.02|59.82|62.02|59.82|62.02|59.82|62.02|59.82|0
1627452000000|2021-07-28 06:00:00|62.06|59.86|62.24|60.04|62.24|60.04|62.02|59.82|0
1627452010000|2021-07-28 06:00:10|62.09|59.89|62.02|59.82|62.09|59.89|62.02|59.82|0
1627452020000|2021-07-28 06:00:20|62.09|59.89|62.17|59.97|62.17|59.97|62.09|59.89|0
1627452030000|2021-07-28 06:00:30|62.09|59.89|62.13|59.93|62.13|59.93|62.09|59.89|0
1627452040000|2021-07-28 06:00:40|62.17|59.97|62.24|60.04|62.24|60.04|62.17|59.97|0
1627452050000|2021-07-28 06:00:50|62.32|60.12|62.39|60.19|62.39|60.19|62.32|60.12|0
1627452060000|2021-07-28 06:01:00|62.47|60.27|62.17|59.97|62.47|60.27|62.17|59.97|0
1627452070000|2021-07-28 06:01:10|62.01|59.81|62.24|60.04|62.24|60.04|62.01|59.81|0
1627452080000|2021-07-28 06:01:20|62.17|59.97|62.39|60.19|62.39|60.19|62.17|59.97|0
1627452090000|2021-07-28 06:01:30|62.47|60.27|62.47|60.27|62.55|60.35|62.39|60.19|0
1627452100000|2021-07-28 06:01:40|62.51|60.31|62.55|60.35|62.55|60.35|62.51|60.31|0
1627452110000|2021-07-28 06:01:50|62.59|60.39|62.51|60.31|62.59|60.39|62.51|60.31|0
1627452120000|2021-07-28 06:02:00|62.62|60.42|62.47|60.27|62.62|60.42|62.47|60.27|0
1627452130000|2021-07-28 06:02:10|62.55|60.35|62.7|60.5|62.7|60.5|62.55|60.35|0
1627452140000|2021-07-28 06:02:20|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1627452150000|2021-07-28 06:02:30|62.51|60.31|62.55|60.35|62.62|60.42|62.51|60.31|0
1627452160000|2021-07-28 06:02:40|62.62|60.42|62.54|60.34|62.7|60.5|62.54|60.34|0
1627452170000|2021-07-28 06:02:50|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627452180000|2021-07-28 06:03:00|62.58|60.38|62.47|60.27|62.58|60.38|62.47|60.27|0
1627452190000|2021-07-28 06:03:10|62.39|60.19|62.32|60.12|62.39|60.19|62.24|60.04|0
1627452200000|2021-07-28 06:03:20|62.39|60.19|62.47|60.27|62.47|60.27|62.32|60.12|0
1627452210000|2021-07-28 06:03:30|62.32|60.12|62.54|60.34|62.54|60.34|62.32|60.12|0
1627452220000|2021-07-28 06:03:40|62.47|60.27|62.47|60.27|62.47|60.27|62.47|60.27|0
1627452230000|2021-07-28 06:03:50|62.39|60.19|62.54|60.34|62.54|60.34|62.39|60.19|0
1627452240000|2021-07-28 06:04:00|62.62|60.42|62.58|60.38|62.62|60.42|62.54|60.34|0
1627452250000|2021-07-28 06:04:10|62.54|60.34|62.7|60.5|62.7|60.5|62.54|60.34|0
1627452260000|2021-07-28 06:04:20|62.62|60.42|62.62|60.42|62.7|60.5|62.62|60.42|0
1627452270000|2021-07-28 06:04:30|62.7|60.5|62.66|60.46|62.7|60.5|62.66|60.46|0
1627452280000|2021-07-28 06:04:40|62.62|60.42|62.77|60.57|62.85|60.65|62.62|60.42|0
1627452290000|2021-07-28 06:04:50|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1627452300000|2021-07-28 06:05:00|62.74|60.54|62.77|60.57|62.77|60.57|62.74|60.54|0
1627452310000|2021-07-28 06:05:10|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627452320000|2021-07-28 06:05:20|62.92|60.72|62.92|60.72|63|60.8|62.92|60.72|0
1627452330000|2021-07-28 06:05:30|63|60.8|63.15|60.95|63.15|60.95|63|60.8|0
1627452350000|2021-07-28 06:05:50|63.08|60.88|63|60.8|63.08|60.88|63|60.8|0
1627452360000|2021-07-28 06:06:00|63.08|60.88|63|60.8|63.08|60.88|63|60.8|0
1627452370000|2021-07-28 06:06:10|63.08|60.88|63.08|60.88|63.15|60.95|63.08|60.88|0
1627452380000|2021-07-28 06:06:20|63.15|60.95|62.92|60.72|63.15|60.95|62.92|60.72|0
1627452390000|2021-07-28 06:06:30|63|60.8|63.08|60.88|63.08|60.88|63|60.8|0
1627452400000|2021-07-28 06:06:40|63.04|60.84|63.12|60.92|63.12|60.92|63.04|60.84|0
1627452410000|2021-07-28 06:06:50|63.08|60.88|63.12|60.92|63.15|60.95|63.08|60.88|0
1627452420000|2021-07-28 06:07:00|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1627452430000|2021-07-28 06:07:10|63.15|60.95|63.08|60.88|63.15|60.95|63.08|60.88|0
1627452450000|2021-07-28 06:07:30|63.15|60.95|63.15|60.95|63.15|60.95|63.08|60.88|0
1627452460000|2021-07-28 06:07:40|63|60.8|63.08|60.88|63.08|60.88|63|60.8|0
1627452470000|2021-07-28 06:07:50|63.12|60.92|63.15|60.95|63.15|60.95|63.12|60.92|0
1627452480000|2021-07-28 06:08:00|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1627452490000|2021-07-28 06:08:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1627452500000|2021-07-28 06:08:20|63.12|60.92|63.08|60.88|63.15|60.95|63.08|60.88|0
1627452510000|2021-07-28 06:08:30|63|60.8|63.08|60.88|63.08|60.88|63|60.8|0
1627452520000|2021-07-28 06:08:40|63.12|60.92|63.12|60.92|63.12|60.92|63.08|60.88|0
1627452530000|2021-07-28 06:08:50|63|60.8|63.08|60.88|63.08|60.88|63|60.8|0
1627452540000|2021-07-28 06:09:00|63|60.8|63|60.8|63|60.8|62.96|60.76|0
1627452560000|2021-07-28 06:09:20|62.96|60.76|62.92|60.72|63|60.8|62.92|60.72|0
1627452570000|2021-07-28 06:09:30|62.88|60.68|62.92|60.72|62.92|60.72|62.88|60.68|0
1627452580000|2021-07-28 06:09:40|63|60.8|63.07|60.87|63.07|60.87|63|60.8|0
1627452590000|2021-07-28 06:09:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1627452600000|2021-07-28 06:10:00|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1627452610000|2021-07-28 06:10:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1627452620000|2021-07-28 06:10:20|63.23|61.03|63.3|61.1|63.3|61.1|63.23|61.03|0
1627452630000|2021-07-28 06:10:30|63.38|61.18|63.46|61.26|63.46|61.26|63.38|61.18|0
1627452640000|2021-07-28 06:10:40|63.38|61.18|63.53|61.33|63.54|61.34|63.38|61.18|0
1627452650000|2021-07-28 06:10:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1627452660000|2021-07-28 06:11:00|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1627452670000|2021-07-28 06:11:10|63.65|61.45|63.57|61.37|63.65|61.45|63.57|61.37|0
1627452680000|2021-07-28 06:11:20|63.61|61.41|63.69|61.49|63.69|61.49|63.61|61.41|0
1627452690000|2021-07-28 06:11:30|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1627452700000|2021-07-28 06:11:40|63.77|61.57|63.92|61.72|63.92|61.72|63.77|61.57|0
1627452710000|2021-07-28 06:11:50|63.84|61.64|63.84|61.64|63.88|61.68|63.84|61.64|0
1627452720000|2021-07-28 06:12:00|63.88|61.68|63.84|61.64|63.88|61.68|63.77|61.57|0
1627452730000|2021-07-28 06:12:10|63.92|61.72|63.69|61.49|63.92|61.72|63.69|61.49|0
1627452740000|2021-07-28 06:12:20|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1627452750000|2021-07-28 06:12:30|63.84|61.64|63.84|61.64|63.92|61.72|63.84|61.64|0
1627452760000|2021-07-28 06:12:40|63.81|61.61|63.84|61.64|63.84|61.64|63.77|61.57|0
1627452770000|2021-07-28 06:12:50|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1627452780000|2021-07-28 06:13:00|63.69|61.49|63.53|61.33|63.69|61.49|63.53|61.33|0
1627452790000|2021-07-28 06:13:10|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1627452800000|2021-07-28 06:13:20|63.38|61.18|63.3|61.1|63.38|61.18|63.3|61.1|0
1627452810000|2021-07-28 06:13:30|63.27|61.07|63.23|61.03|63.27|61.07|63.15|60.95|0
1627452820000|2021-07-28 06:13:40|63.15|60.95|63.23|61.03|63.23|61.03|63.15|60.95|0
1627452830000|2021-07-28 06:13:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1627452840000|2021-07-28 06:14:00|63.22|61.02|63.26|61.06|63.26|61.06|63.07|60.87|0
1627452850000|2021-07-28 06:14:10|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1627452860000|2021-07-28 06:14:20|63.3|61.1|63.42|61.22|63.42|61.22|63.3|61.1|0
1627452870000|2021-07-28 06:14:30|63.46|61.26|63.42|61.22|63.46|61.26|63.42|61.22|0
1627452880000|2021-07-28 06:14:40|63.46|61.26|63.3|61.1|63.46|61.26|63.3|61.1|0
1627452890000|2021-07-28 06:14:50|63.22|61.02|63.15|60.95|63.22|61.02|63.15|60.95|0
1627452900000|2021-07-28 06:15:00|63.07|60.87|63.07|60.87|63.07|60.87|63.03|60.83|0
1627452910000|2021-07-28 06:15:10|63.19|60.99|63.19|60.99|63.19|60.99|63.15|60.95|0
1627452920000|2021-07-28 06:15:20|63.22|61.02|63.3|61.1|63.3|61.1|63.15|60.95|0
1627452930000|2021-07-28 06:15:30|63.22|61.02|63.38|61.18|63.38|61.18|63.22|61.02|0
1627452940000|2021-07-28 06:15:40|63.42|61.22|63.38|61.18|63.42|61.22|63.38|61.18|0
1627452950000|2021-07-28 06:15:50|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1627452960000|2021-07-28 06:16:00|63.38|61.18|63.34|61.14|63.38|61.18|63.3|61.1|0
1627452970000|2021-07-28 06:16:10|63.38|61.18|63.38|61.18|63.38|61.18|63.3|61.1|0
1627452980000|2021-07-28 06:16:20|63.34|61.14|63.3|61.1|63.34|61.14|63.3|61.1|0
1627452990000|2021-07-28 06:16:30|63.22|61.02|63.15|60.95|63.3|61.1|63.15|60.95|0
1627453000000|2021-07-28 06:16:40|63.22|61.02|63.19|60.99|63.22|61.02|63.15|60.95|0
1627453010000|2021-07-28 06:16:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1627453020000|2021-07-28 06:17:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1627453030000|2021-07-28 06:17:10|63.15|60.95|63.07|60.87|63.15|60.95|63.03|60.83|0
1627453040000|2021-07-28 06:17:20|62.99|60.79|62.92|60.72|62.99|60.79|62.92|60.72|0
1627453050000|2021-07-28 06:17:30|62.99|60.79|63.07|60.87|63.07|60.87|62.99|60.79|0
1627453060000|2021-07-28 06:17:40|63.15|60.95|63.07|60.87|63.15|60.95|63.07|60.87|0
1627453070000|2021-07-28 06:17:50|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1627453080000|2021-07-28 06:18:00|63.07|60.87|63.07|60.87|63.11|60.91|62.99|60.79|0
1627453090000|2021-07-28 06:18:10|62.99|60.79|62.92|60.72|63.11|60.91|62.92|60.72|0
1627453100000|2021-07-28 06:18:20|62.96|60.76|62.92|60.72|62.99|60.79|62.84|60.64|0
1627453110000|2021-07-28 06:18:30|62.84|60.64|62.92|60.72|62.92|60.72|62.84|60.64|0
1627453120000|2021-07-28 06:18:40|62.84|60.64|62.69|60.49|62.84|60.64|62.69|60.49|0
1627453130000|2021-07-28 06:18:50|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1627453140000|2021-07-28 06:19:00|62.69|60.49|62.69|60.49|62.76|60.56|62.69|60.49|0
1627453150000|2021-07-28 06:19:10|62.73|60.53|62.76|60.56|62.8|60.6|62.73|60.53|0
1627453160000|2021-07-28 06:19:20|62.69|60.49|62.61|60.41|62.69|60.49|62.61|60.41|0
1627453170000|2021-07-28 06:19:30|62.69|60.49|62.53|60.33|62.69|60.49|62.53|60.33|0
1627453180000|2021-07-28 06:19:40|62.61|60.41|62.61|60.41|62.65|60.45|62.61|60.41|0
1627453190000|2021-07-28 06:19:50|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1627453200000|2021-07-28 06:20:00|62.68|60.48|62.76|60.56|62.76|60.56|62.68|60.48|0
1627453210000|2021-07-28 06:20:10|62.68|60.48|62.72|60.52|62.72|60.52|62.68|60.48|0
1627453220000|2021-07-28 06:20:20|62.76|60.56|62.88|60.68|62.88|60.68|62.76|60.56|0
1627453230000|2021-07-28 06:20:30|62.84|60.64|62.76|60.56|62.84|60.64|62.76|60.56|0
1627453240000|2021-07-28 06:20:40|62.8|60.6|62.88|60.68|62.91|60.71|62.8|60.6|0
1627453250000|2021-07-28 06:20:50|62.84|60.64|62.8|60.6|62.91|60.71|62.8|60.6|0
1627453260000|2021-07-28 06:21:00|62.76|60.56|62.61|60.41|62.76|60.56|62.61|60.41|0
1627453270000|2021-07-28 06:21:10|62.57|60.37|62.53|60.33|62.57|60.37|62.53|60.33|0
1627453290000|2021-07-28 06:21:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627453300000|2021-07-28 06:21:40|62.68|60.48|62.68|60.48|62.68|60.48|62.61|60.41|0
1627453310000|2021-07-28 06:21:50|62.72|60.52|62.76|60.56|62.76|60.56|62.68|60.48|0
1627453320000|2021-07-28 06:22:00|62.8|60.6|62.84|60.64|62.84|60.64|62.8|60.6|0
1627453340000|2021-07-28 06:22:20|62.88|60.68|62.88|60.68|62.88|60.68|62.84|60.64|0
1627453350000|2021-07-28 06:22:30|62.91|60.71|63.07|60.87|63.07|60.87|62.91|60.71|0
1627453360000|2021-07-28 06:22:40|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1627453370000|2021-07-28 06:22:50|62.91|60.71|62.99|60.79|63.07|60.87|62.91|60.71|0
1627453380000|2021-07-28 06:23:00|63.07|60.87|62.91|60.71|63.07|60.87|62.91|60.71|0
1627453390000|2021-07-28 06:23:10|63.06|60.86|62.99|60.79|63.06|60.86|62.99|60.79|0
1627453400000|2021-07-28 06:23:20|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1627453410000|2021-07-28 06:23:30|62.91|60.71|62.84|60.64|62.91|60.71|62.84|60.64|0
1627453420000|2021-07-28 06:23:40|62.83|60.63|62.8|60.6|62.83|60.63|62.76|60.56|0
1627453430000|2021-07-28 06:23:50|62.83|60.63|62.76|60.56|62.83|60.63|62.76|60.56|0
1627453440000|2021-07-28 06:24:00|62.68|60.48|62.76|60.56|62.76|60.56|62.68|60.48|0
1627453450000|2021-07-28 06:24:10|62.72|60.52|62.68|60.48|62.72|60.52|62.68|60.48|0
1627453460000|2021-07-28 06:24:20|62.8|60.6|62.76|60.56|62.8|60.6|62.76|60.56|0
1627453470000|2021-07-28 06:24:30|62.8|60.6|62.61|60.41|62.8|60.6|62.61|60.41|0
1627453480000|2021-07-28 06:24:40|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1627453500000|2021-07-28 06:25:00|62.45|60.25|62.49|60.29|62.53|60.33|62.45|60.25|0
1627453510000|2021-07-28 06:25:10|62.53|60.33|62.57|60.37|62.57|60.37|62.53|60.33|0
1627453520000|2021-07-28 06:25:20|62.6|60.4|62.6|60.4|62.68|60.48|62.6|60.4|0
1627453530000|2021-07-28 06:25:30|62.68|60.48|62.68|60.48|62.76|60.56|62.68|60.48|0
1627453540000|2021-07-28 06:25:40|62.6|60.4|62.53|60.33|62.6|60.4|62.53|60.33|0
1627453550000|2021-07-28 06:25:50|62.45|60.25|62.53|60.33|62.53|60.33|62.45|60.25|0
1627453560000|2021-07-28 06:26:00|62.42|60.22|62.53|60.33|62.53|60.33|62.42|60.22|0
1627453570000|2021-07-28 06:26:10|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1627453580000|2021-07-28 06:26:20|62.42|60.22|62.38|60.18|62.42|60.22|62.38|60.18|0
1627453590000|2021-07-28 06:26:30|62.45|60.25|62.38|60.18|62.45|60.25|62.38|60.18|0
1627453600000|2021-07-28 06:26:40|62.3|60.1|62.3|60.1|62.3|60.1|62.3|60.1|0
1627453610000|2021-07-28 06:26:50|62.15|59.95|62.07|59.87|62.15|59.95|62.07|59.87|0
1627453620000|2021-07-28 06:27:00|62.11|59.91|62.04|59.84|62.15|59.95|62.04|59.84|0
1627453630000|2021-07-28 06:27:10|62.07|59.87|62|59.8|62.07|59.87|62|59.8|0
1627453640000|2021-07-28 06:27:20|62.04|59.84|62.15|59.95|62.15|59.95|62|59.8|0
1627453650000|2021-07-28 06:27:30|62.19|59.99|62.22|60.02|62.22|60.02|62.19|59.99|0
1627453660000|2021-07-28 06:27:40|62.15|59.95|62.15|59.95|62.3|60.1|62.15|59.95|0
1627453670000|2021-07-28 06:27:50|62.22|60.02|62.22|60.02|62.26|60.06|62.22|60.02|0
1627453680000|2021-07-28 06:28:00|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1627453690000|2021-07-28 06:28:10|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1627453700000|2021-07-28 06:28:20|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1627453710000|2021-07-28 06:28:30|62.22|60.02|62.3|60.1|62.3|60.1|62.19|59.99|0
1627453740000|2021-07-28 06:29:00|62.37|60.17|62.3|60.1|62.37|60.17|62.3|60.1|0
1627453750000|2021-07-28 06:29:10|62.22|60.02|62.22|60.02|62.22|60.02|62.22|60.02|0
1627453760000|2021-07-28 06:29:20|62.19|59.99|62.19|59.99|62.19|59.99|62.15|59.95|0
1627453770000|2021-07-28 06:29:30|62.22|60.02|62.19|59.99|62.22|60.02|62.19|59.99|0
1627453780000|2021-07-28 06:29:40|62.15|59.95|62.22|60.02|62.22|60.02|62.15|59.95|0
1627453790000|2021-07-28 06:29:50|62.19|59.99|62.22|60.02|62.22|60.02|62.19|59.99|0
1627453800000|2021-07-28 06:30:00|62.18|59.98|62.37|60.17|62.37|60.17|62.18|59.98|0
1627453810000|2021-07-28 06:30:10|62.3|60.1|62.22|60.02|62.3|60.1|62.22|60.02|0
1627453820000|2021-07-28 06:30:20|62.15|59.95|62.07|59.87|62.15|59.95|62.07|59.87|0
1627453830000|2021-07-28 06:30:30|61.99|59.79|61.99|59.79|62.07|59.87|61.99|59.79|0
1627453840000|2021-07-28 06:30:40|62.03|59.83|61.92|59.72|62.03|59.83|61.92|59.72|0
1627453850000|2021-07-28 06:30:50|61.88|59.68|61.84|59.64|61.88|59.68|61.84|59.64|0
1627453860000|2021-07-28 06:31:00|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627453870000|2021-07-28 06:31:10|61.96|59.76|61.99|59.79|61.99|59.79|61.96|59.76|0
1627453890000|2021-07-28 06:31:30|61.92|59.72|61.99|59.79|61.99|59.79|61.92|59.72|0
1627453900000|2021-07-28 06:31:40|62.07|59.87|62.03|59.83|62.07|59.87|62.03|59.83|0
1627453910000|2021-07-28 06:31:50|62.11|59.91|61.99|59.79|62.11|59.91|61.99|59.79|0
1627453920000|2021-07-28 06:32:00|62.03|59.83|62.14|59.94|62.14|59.94|62.03|59.83|0
1627453930000|2021-07-28 06:32:10|62.07|59.87|62.14|59.94|62.14|59.94|62.07|59.87|0
1627453940000|2021-07-28 06:32:20|62.22|60.02|62.07|59.87|62.22|60.02|62.07|59.87|0
1627453950000|2021-07-28 06:32:30|62.11|59.91|62.14|59.94|62.14|59.94|62.11|59.91|0
1627453970000|2021-07-28 06:32:50|62.22|60.02|62.22|60.02|62.22|60.02|62.22|60.02|0
1627453980000|2021-07-28 06:33:00|62.18|59.98|62.22|60.02|62.22|60.02|62.14|59.94|0
1627453990000|2021-07-28 06:33:10|62.29|60.09|62.29|60.09|62.29|60.09|62.29|60.09|0
1627454000000|2021-07-28 06:33:20|62.22|60.02|62.18|59.98|62.22|60.02|62.14|59.94|0
1627454010000|2021-07-28 06:33:30|62.14|59.94|62.22|60.02|62.22|60.02|62.14|59.94|0
1627454020000|2021-07-28 06:33:40|62.14|59.94|62.29|60.09|62.29|60.09|62.14|59.94|0
1627454030000|2021-07-28 06:33:50|62.22|60.02|62.29|60.09|62.33|60.13|62.22|60.02|0
1627454040000|2021-07-28 06:34:00|62.37|60.17|62.37|60.17|62.45|60.25|62.37|60.17|0
1627454050000|2021-07-28 06:34:10|62.45|60.25|62.45|60.25|62.49|60.29|62.37|60.17|0
1627454060000|2021-07-28 06:34:20|62.52|60.32|62.45|60.25|62.52|60.32|62.45|60.25|0
1627454080000|2021-07-28 06:34:40|62.49|60.29|62.52|60.32|62.52|60.32|62.49|60.29|0
1627454090000|2021-07-28 06:34:50|62.6|60.4|62.64|60.44|62.64|60.44|62.6|60.4|0
1627454100000|2021-07-28 06:35:00|62.6|60.4|62.6|60.4|62.6|60.4|62.52|60.32|0
1627454110000|2021-07-28 06:35:10|62.67|60.47|62.75|60.55|62.75|60.55|62.67|60.47|0
1627454120000|2021-07-28 06:35:20|62.83|60.63|62.83|60.63|62.83|60.63|62.83|60.63|0
1627454130000|2021-07-28 06:35:30|62.79|60.59|62.75|60.55|62.79|60.59|62.75|60.55|0
1627454150000|2021-07-28 06:35:50|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1627454160000|2021-07-28 06:36:00|62.67|60.47|62.75|60.55|62.75|60.55|62.64|60.44|0
1627454170000|2021-07-28 06:36:10|62.83|60.63|62.83|60.63|62.87|60.67|62.83|60.63|0
1627454180000|2021-07-28 06:36:20|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1627454190000|2021-07-28 06:36:30|62.9|60.7|62.9|60.7|62.9|60.7|62.83|60.63|0
1627454200000|2021-07-28 06:36:40|62.87|60.67|62.83|60.63|62.9|60.7|62.83|60.63|0
1627454210000|2021-07-28 06:36:50|62.9|60.7|62.9|60.7|62.9|60.7|62.83|60.63|0
1627454220000|2021-07-28 06:37:00|62.98|60.78|63.02|60.82|63.02|60.82|62.98|60.78|0
1627454230000|2021-07-28 06:37:10|62.98|60.78|63.05|60.85|63.05|60.85|62.98|60.78|0
1627454240000|2021-07-28 06:37:20|62.98|60.78|62.98|60.78|63.02|60.82|62.98|60.78|0
1627454250000|2021-07-28 06:37:30|63.05|60.85|63.05|60.85|63.05|60.85|63.02|60.82|0
1627454260000|2021-07-28 06:37:40|63.02|60.82|63.05|60.85|63.05|60.85|63.02|60.82|0
1627454270000|2021-07-28 06:37:50|63.02|60.82|62.98|60.78|63.02|60.82|62.98|60.78|0
1627454280000|2021-07-28 06:38:00|63.02|60.82|63.02|60.82|63.02|60.82|63.02|60.82|0
1627454290000|2021-07-28 06:38:10|62.98|60.78|63.05|60.85|63.05|60.85|62.98|60.78|0
1627454300000|2021-07-28 06:38:20|63.02|60.82|62.98|60.78|63.02|60.82|62.9|60.7|0
1627454310000|2021-07-28 06:38:30|62.94|60.74|62.82|60.62|62.94|60.74|62.82|60.62|0
1627454320000|2021-07-28 06:38:40|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1627454330000|2021-07-28 06:38:50|62.82|60.62|62.9|60.7|62.9|60.7|62.82|60.62|0
1627454340000|2021-07-28 06:39:00|62.86|60.66|62.98|60.78|62.98|60.78|62.86|60.66|0
1627454350000|2021-07-28 06:39:10|62.94|60.74|62.98|60.78|62.98|60.78|62.94|60.74|0
1627454360000|2021-07-28 06:39:20|62.94|60.74|63.05|60.85|63.05|60.85|62.94|60.74|0
1627454370000|2021-07-28 06:39:30|63.13|60.93|63.21|61.01|63.21|61.01|63.13|60.93|0
1627454380000|2021-07-28 06:39:40|63.13|60.93|63.17|60.97|63.21|61.01|63.13|60.93|0
1627454390000|2021-07-28 06:39:50|63.13|60.93|63.21|61.01|63.21|61.01|63.13|60.93|0
1627454400000|2021-07-28 06:40:00|63.28|61.08|63.28|61.08|63.28|61.08|63.21|61.01|0
1627454410000|2021-07-28 06:40:10|63.21|61.01|63.21|61.01|63.21|61.01|63.13|60.93|0
1627454420000|2021-07-28 06:40:20|63.28|61.08|63.36|61.16|63.36|61.16|63.28|61.08|0
1627454430000|2021-07-28 06:40:30|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1627454440000|2021-07-28 06:40:40|63.59|61.39|63.44|61.24|63.59|61.39|63.44|61.24|0
1627454450000|2021-07-28 06:40:50|63.51|61.31|63.51|61.31|63.51|61.31|63.44|61.24|0
1627454460000|2021-07-28 06:41:00|63.44|61.24|63.51|61.31|63.51|61.31|63.44|61.24|0
1627454470000|2021-07-28 06:41:10|63.55|61.35|63.51|61.31|63.59|61.39|63.51|61.31|0
1627454480000|2021-07-28 06:41:20|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1627454490000|2021-07-28 06:41:30|63.51|61.31|63.59|61.39|63.59|61.39|63.51|61.31|0
1627454500000|2021-07-28 06:41:40|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1627454520000|2021-07-28 06:42:00|63.48|61.28|63.51|61.31|63.51|61.31|63.48|61.28|0
1627454530000|2021-07-28 06:42:10|63.59|61.39|63.67|61.47|63.67|61.47|63.59|61.39|0
1627454540000|2021-07-28 06:42:20|63.59|61.39|63.71|61.51|63.74|61.54|63.59|61.39|0
1627454550000|2021-07-28 06:42:30|63.67|61.47|63.74|61.54|63.74|61.54|63.67|61.47|0
1627454560000|2021-07-28 06:42:40|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1627454570000|2021-07-28 06:42:50|63.78|61.58|63.9|61.7|63.9|61.7|63.78|61.58|0
1627454580000|2021-07-28 06:43:00|64.05|61.85|64.13|61.93|64.13|61.93|64.05|61.85|0
1627454590000|2021-07-28 06:43:10|64.05|61.85|63.98|61.78|64.05|61.85|63.94|61.74|0
1627454600000|2021-07-28 06:43:20|63.94|61.74|63.82|61.62|63.94|61.74|63.82|61.62|0
1627454610000|2021-07-28 06:43:30|63.9|61.7|63.9|61.7|63.97|61.77|63.9|61.7|0
1627454620000|2021-07-28 06:43:40|63.82|61.62|63.9|61.7|63.9|61.7|63.82|61.62|0
1627454640000|2021-07-28 06:44:00|63.86|61.66|63.82|61.62|63.86|61.66|63.82|61.62|0
1627454650000|2021-07-28 06:44:10|63.9|61.7|63.82|61.62|63.9|61.7|63.82|61.62|0
1627454660000|2021-07-28 06:44:20|63.74|61.54|63.82|61.62|63.82|61.62|63.74|61.54|0
1627454670000|2021-07-28 06:44:30|63.74|61.54|63.59|61.39|63.82|61.62|63.59|61.39|0
1627454680000|2021-07-28 06:44:40|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1627454690000|2021-07-28 06:44:50|63.43|61.23|63.28|61.08|63.43|61.23|63.28|61.08|0
1627454700000|2021-07-28 06:45:00|63.2|61|63.2|61|63.28|61.08|63.2|61|0
1627454710000|2021-07-28 06:45:10|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1627454720000|2021-07-28 06:45:20|63.28|61.08|63.24|61.04|63.28|61.08|63.2|61|0
1627454730000|2021-07-28 06:45:30|63.2|61|62.97|60.77|63.2|61|62.97|60.77|0
1627454740000|2021-07-28 06:45:40|62.9|60.7|62.9|60.7|62.97|60.77|62.9|60.7|0
1627454750000|2021-07-28 06:45:50|62.97|60.77|62.82|60.62|62.97|60.77|62.82|60.62|0
1627454760000|2021-07-28 06:46:00|62.78|60.58|62.82|60.62|62.82|60.62|62.78|60.58|0
1627454770000|2021-07-28 06:46:10|62.86|60.66|62.82|60.62|62.9|60.7|62.82|60.62|0
1627454780000|2021-07-28 06:46:20|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1627454790000|2021-07-28 06:46:30|62.78|60.58|62.82|60.62|62.82|60.62|62.78|60.58|0
1627454800000|2021-07-28 06:46:40|62.74|60.54|62.67|60.47|62.74|60.54|62.67|60.47|0
1627454810000|2021-07-28 06:46:50|62.63|60.43|62.59|60.39|62.63|60.43|62.51|60.31|0
1627454820000|2021-07-28 06:47:00|62.51|60.31|62.55|60.35|62.55|60.35|62.51|60.31|0
1627454830000|2021-07-28 06:47:10|62.51|60.31|62.51|60.31|62.51|60.31|62.51|60.31|0
1627454840000|2021-07-28 06:47:20|62.59|60.39|62.51|60.31|62.59|60.39|62.51|60.31|0
1627454850000|2021-07-28 06:47:30|62.44|60.24|62.51|60.31|62.51|60.31|62.44|60.24|0
1627454860000|2021-07-28 06:47:40|62.44|60.24|62.51|60.31|62.51|60.31|62.44|60.24|0
1627454870000|2021-07-28 06:47:50|62.59|60.39|62.51|60.31|62.59|60.39|62.51|60.31|0
1627454880000|2021-07-28 06:48:00|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1627454890000|2021-07-28 06:48:10|62.51|60.31|62.59|60.39|62.59|60.39|62.51|60.31|0
1627454910000|2021-07-28 06:48:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1627454920000|2021-07-28 06:48:40|62.66|60.46|62.66|60.46|62.7|60.5|62.66|60.46|0
1627454930000|2021-07-28 06:48:50|62.55|60.35|62.55|60.35|62.59|60.39|62.51|60.31|0
1627454940000|2021-07-28 06:49:00|62.51|60.31|62.59|60.39|62.59|60.39|62.51|60.31|0
1627454950000|2021-07-28 06:49:10|62.51|60.31|62.59|60.39|62.59|60.39|62.51|60.31|0
1627454960000|2021-07-28 06:49:20|62.63|60.43|62.74|60.54|62.74|60.54|62.63|60.43|0
1627454980000|2021-07-28 06:49:40|62.66|60.46|62.74|60.54|62.74|60.54|62.66|60.46|0
1627454990000|2021-07-28 06:49:50|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1627455000000|2021-07-28 06:50:00|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1627455010000|2021-07-28 06:50:10|62.66|60.46|62.66|60.46|62.66|60.46|62.59|60.39|0
1627455020000|2021-07-28 06:50:20|62.51|60.31|62.51|60.31|62.51|60.31|62.43|60.23|0
1627455030000|2021-07-28 06:50:30|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1627455040000|2021-07-28 06:50:40|62.51|60.31|62.55|60.35|62.55|60.35|62.51|60.31|0
1627455050000|2021-07-28 06:50:50|62.51|60.31|62.66|60.46|62.66|60.46|62.51|60.31|0
1627455060000|2021-07-28 06:51:00|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1627455070000|2021-07-28 06:51:10|62.55|60.35|62.51|60.31|62.55|60.35|62.51|60.31|0
1627455080000|2021-07-28 06:51:20|62.55|60.35|62.47|60.27|62.55|60.35|62.47|60.27|0
1627455090000|2021-07-28 06:51:30|62.51|60.31|62.43|60.23|62.51|60.31|62.43|60.23|0
1627455100000|2021-07-28 06:51:40|62.36|60.16|62.36|60.16|62.36|60.16|62.36|60.16|0
1627455110000|2021-07-28 06:51:50|62.43|60.23|62.43|60.23|62.43|60.23|62.43|60.23|0
1627455120000|2021-07-28 06:52:00|62.36|60.16|62.28|60.08|62.36|60.16|62.28|60.08|0
1627455130000|2021-07-28 06:52:10|62.36|60.16|62.43|60.23|62.43|60.23|62.36|60.16|0
1627455140000|2021-07-28 06:52:20|62.4|60.2|62.4|60.2|62.4|60.2|62.4|60.2|0
1627455150000|2021-07-28 06:52:30|62.43|60.23|62.51|60.31|62.51|60.31|62.43|60.23|0
1627455170000|2021-07-28 06:52:50|62.43|60.23|62.36|60.16|62.43|60.23|62.36|60.16|0
1627455180000|2021-07-28 06:53:00|62.28|60.08|62.28|60.08|62.28|60.08|62.24|60.04|0
1627455190000|2021-07-28 06:53:10|62.36|60.16|62.43|60.23|62.43|60.23|62.36|60.16|0
1627455200000|2021-07-28 06:53:20|62.36|60.16|62.43|60.23|62.43|60.23|62.36|60.16|0
1627455210000|2021-07-28 06:53:30|62.4|60.2|62.4|60.2|62.43|60.23|62.4|60.2|0
1627455220000|2021-07-28 06:53:40|62.43|60.23|62.36|60.16|62.43|60.23|62.36|60.16|0
1627455230000|2021-07-28 06:53:50|62.32|60.12|62.28|60.08|62.32|60.12|62.28|60.08|0
1627455240000|2021-07-28 06:54:00|62.32|60.12|62.36|60.16|62.36|60.16|62.32|60.12|0
1627455250000|2021-07-28 06:54:10|62.28|60.08|62.13|59.93|62.28|60.08|62.13|59.93|0
1627455260000|2021-07-28 06:54:20|62.2|60|62.17|59.97|62.2|60|62.17|59.97|0
1627455270000|2021-07-28 06:54:30|62.2|60|62.2|60|62.28|60.08|62.2|60|0
1627455280000|2021-07-28 06:54:40|62.13|59.93|62.13|59.93|62.13|59.93|62.13|59.93|0
1627455290000|2021-07-28 06:54:50|62.17|59.97|62.2|60|62.2|60|62.17|59.97|0
1627455300000|2021-07-28 06:55:00|62.28|60.08|62.32|60.12|62.32|60.12|62.28|60.08|0
1627455310000|2021-07-28 06:55:10|62.28|60.08|62.43|60.23|62.43|60.23|62.28|60.08|0
1627455320000|2021-07-28 06:55:20|62.39|60.19|62.39|60.19|62.39|60.19|62.35|60.15|0
1627455330000|2021-07-28 06:55:30|62.43|60.23|62.55|60.35|62.55|60.35|62.43|60.23|0
1627455340000|2021-07-28 06:55:40|62.58|60.38|62.66|60.46|62.7|60.5|62.58|60.38|0
1627455350000|2021-07-28 06:55:50|62.51|60.31|62.43|60.23|62.51|60.31|62.43|60.23|0
1627455360000|2021-07-28 06:56:00|62.51|60.31|62.66|60.46|62.66|60.46|62.51|60.31|0
1627455370000|2021-07-28 06:56:10|62.62|60.42|62.66|60.46|62.66|60.46|62.58|60.38|0
1627455380000|2021-07-28 06:56:20|62.62|60.42|62.66|60.46|62.66|60.46|62.58|60.38|0
1627455390000|2021-07-28 06:56:30|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1627455400000|2021-07-28 06:56:40|62.81|60.61|62.73|60.53|62.81|60.61|62.73|60.53|0
1627455410000|2021-07-28 06:56:50|62.81|60.61|62.58|60.38|62.81|60.61|62.58|60.38|0
1627455420000|2021-07-28 06:57:00|62.66|60.46|62.89|60.69|62.96|60.76|62.66|60.46|0
1627455430000|2021-07-28 06:57:10|62.81|60.61|62.81|60.61|62.89|60.69|62.81|60.61|0
1627455440000|2021-07-28 06:57:20|62.89|60.69|62.96|60.76|62.96|60.76|62.89|60.69|0
1627455450000|2021-07-28 06:57:30|63.04|60.84|62.96|60.76|63.12|60.92|62.96|60.76|0
1627455460000|2021-07-28 06:57:40|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1627455470000|2021-07-28 06:57:50|62.81|60.61|62.89|60.69|62.89|60.69|62.81|60.61|0
1627455480000|2021-07-28 06:58:00|62.96|60.76|63.12|60.92|63.12|60.92|62.96|60.76|0
1627455490000|2021-07-28 06:58:10|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1627455500000|2021-07-28 06:58:20|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1627455510000|2021-07-28 06:58:30|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1627455520000|2021-07-28 06:58:40|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1627455530000|2021-07-28 06:58:50|62.96|60.76|63.04|60.84|63.04|60.84|62.96|60.76|0
1627455540000|2021-07-28 06:59:00|62.96|60.76|62.89|60.69|62.96|60.76|62.89|60.69|0
1627455550000|2021-07-28 06:59:10|62.81|60.61|62.89|60.69|62.89|60.69|62.81|60.61|0
1627455560000|2021-07-28 06:59:20|62.93|60.73|62.96|60.76|62.96|60.76|62.89|60.69|0
1627455570000|2021-07-28 06:59:30|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1627455580000|2021-07-28 06:59:40|62.96|60.76|62.89|60.69|63.04|60.84|62.89|60.69|0
1627455590000|2021-07-28 06:59:50|62.81|60.61|63.04|60.84|63.04|60.84|62.81|60.61|0
1627455600000|2021-07-28 07:00:00|62.81|60.61|62.92|60.72|63.11|60.91|62.81|60.61|0
1627455610000|2021-07-28 07:00:10|62.85|60.65|63.04|60.84|63.04|60.84|62.85|60.65|0
1627455620000|2021-07-28 07:00:20|62.88|60.68|62.43|60.23|62.88|60.68|62.43|60.23|0
1627455630000|2021-07-28 07:00:30|62.28|60.08|62.35|60.15|62.35|60.15|62.28|60.08|0
1627455640000|2021-07-28 07:00:40|62.28|60.08|62.43|60.23|62.43|60.23|62.28|60.08|0
1627455650000|2021-07-28 07:00:50|62.35|60.15|62.58|60.38|62.66|60.46|62.35|60.15|0
1627455660000|2021-07-28 07:01:00|62.35|60.15|62.66|60.46|62.66|60.46|62.35|60.15|0
1627455670000|2021-07-28 07:01:10|62.54|60.34|62.62|60.42|62.62|60.42|62.54|60.34|0
1627455680000|2021-07-28 07:01:20|62.58|60.38|62.81|60.61|62.81|60.61|62.58|60.38|0
1627455690000|2021-07-28 07:01:30|62.88|60.68|63.04|60.84|63.04|60.84|62.88|60.68|0
1627455700000|2021-07-28 07:01:40|63.08|60.88|63|60.8|63.08|60.88|63|60.8|0
1627455710000|2021-07-28 07:01:50|62.88|60.68|63.11|60.91|63.11|60.91|62.88|60.68|0
1627455720000|2021-07-28 07:02:00|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1627455730000|2021-07-28 07:02:10|63.11|60.91|63.19|60.99|63.19|60.99|63.11|60.91|0
1627455740000|2021-07-28 07:02:20|63.27|61.07|63.42|61.22|63.42|61.22|63.27|61.07|0
1627455750000|2021-07-28 07:02:30|63.34|61.14|63.34|61.14|63.34|61.14|63.19|60.99|0
1627455760000|2021-07-28 07:02:40|63.19|60.99|63.42|61.22|63.42|61.22|63.19|60.99|0
1627455770000|2021-07-28 07:02:50|63.5|61.3|63.5|61.3|63.5|61.3|63.42|61.22|0
1627455780000|2021-07-28 07:03:00|63.42|61.22|63.5|61.3|63.5|61.3|63.42|61.22|0
1627455790000|2021-07-28 07:03:10|63.57|61.37|63.5|61.3|63.57|61.37|63.5|61.3|0
1627455800000|2021-07-28 07:03:20|63.57|61.37|63.34|61.14|63.57|61.37|63.34|61.14|0
1627455810000|2021-07-28 07:03:30|63.27|61.07|63.27|61.07|63.27|61.07|63.19|60.99|0
1627455820000|2021-07-28 07:03:40|63.42|61.22|63.57|61.37|63.57|61.37|63.42|61.22|0
1627455830000|2021-07-28 07:03:50|63.5|61.3|63.5|61.3|63.57|61.37|63.5|61.3|0
1627455840000|2021-07-28 07:04:00|63.54|61.34|63.57|61.37|63.57|61.37|63.5|61.3|0
1627455850000|2021-07-28 07:04:10|63.65|61.45|63.57|61.37|63.65|61.45|63.5|61.3|0
1627455860000|2021-07-28 07:04:20|63.65|61.45|63.73|61.53|63.73|61.53|63.65|61.45|0
1627455870000|2021-07-28 07:04:30|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1627455880000|2021-07-28 07:04:40|63.73|61.53|63.57|61.37|63.8|61.6|63.57|61.37|0
1627455890000|2021-07-28 07:04:50|63.5|61.3|63.46|61.26|63.5|61.3|63.46|61.26|0
1627455900000|2021-07-28 07:05:00|63.03|61.23|63.14|61.34|63.14|61.34|62.95|61.15|0
1627455910000|2021-07-28 07:05:10|63.06|61.26|63.22|61.42|63.22|61.42|63.06|61.26|0
1627455920000|2021-07-28 07:05:20|63.06|61.26|62.91|61.11|63.06|61.26|62.91|61.11|0
1627455930000|2021-07-28 07:05:30|62.95|61.15|62.99|61.19|62.99|61.19|62.91|61.11|0
1627455940000|2021-07-28 07:05:40|62.91|61.11|62.8|61|62.91|61.11|62.8|61|0
1627455950000|2021-07-28 07:05:50|62.83|61.03|62.83|61.03|62.83|61.03|62.76|60.96|0
1627455960000|2021-07-28 07:06:00|62.76|60.96|62.68|60.88|62.83|61.03|62.68|60.88|0
1627455970000|2021-07-28 07:06:10|62.83|61.03|62.83|61.03|62.83|61.03|62.83|61.03|0
1627455980000|2021-07-28 07:06:20|62.68|60.88|62.6|60.8|62.68|60.88|62.6|60.8|0
1627455990000|2021-07-28 07:06:30|62.53|60.73|62.38|60.58|62.53|60.73|62.38|60.58|0
1627456000000|2021-07-28 07:06:40|62.3|60.5|62.34|60.54|62.34|60.54|62.26|60.46|0
1627456010000|2021-07-28 07:06:50|62.37|60.57|62.41|60.61|62.45|60.65|62.37|60.57|0
1627456020000|2021-07-28 07:07:00|62.37|60.57|62.68|60.88|62.68|60.88|62.37|60.57|0
1627456030000|2021-07-28 07:07:10|62.8|61|62.76|60.96|62.8|61|62.72|60.92|0
1627456040000|2021-07-28 07:07:20|62.68|60.88|62.68|60.88|62.72|60.92|62.6|60.8|0
1627456050000|2021-07-28 07:07:30|62.72|60.92|62.83|61.03|62.83|61.03|62.72|60.92|0
1627456060000|2021-07-28 07:07:40|62.99|61.19|62.99|61.19|63.03|61.23|62.99|61.19|0
1627456070000|2021-07-28 07:07:50|63.06|61.26|62.99|61.19|63.06|61.26|62.99|61.19|0
1627456080000|2021-07-28 07:08:00|63.06|61.26|63.14|61.34|63.18|61.38|63.06|61.26|0
1627456090000|2021-07-28 07:08:10|62.99|61.19|62.76|60.96|62.99|61.19|62.76|60.96|0
1627456100000|2021-07-28 07:08:20|62.68|60.88|62.6|60.8|62.68|60.88|62.6|60.8|0
1627456110000|2021-07-28 07:08:30|62.45|60.65|62.72|60.92|62.72|60.92|62.45|60.65|0
1627456120000|2021-07-28 07:08:40|62.68|60.88|62.76|60.96|62.76|60.96|62.6|60.8|0
1627456130000|2021-07-28 07:08:50|62.53|60.73|62.57|60.77|62.6|60.8|62.53|60.73|0
1627456140000|2021-07-28 07:09:00|62.6|60.8|62.76|60.96|62.76|60.96|62.6|60.8|0
1627456150000|2021-07-28 07:09:10|62.6|60.8|62.6|60.8|62.6|60.8|62.6|60.8|0
1627456160000|2021-07-28 07:09:20|62.68|60.88|62.83|61.03|62.83|61.03|62.68|60.88|0
1627456170000|2021-07-28 07:09:30|62.79|60.99|63.06|61.26|63.06|61.26|62.79|60.99|0
1627456180000|2021-07-28 07:09:40|62.98|61.18|62.98|61.18|62.98|61.18|62.83|61.03|0
1627456190000|2021-07-28 07:09:50|63.02|61.22|63.02|61.22|63.02|61.22|63.02|61.22|0
1627456200000|2021-07-28 07:10:00|63.1|61.3|62.91|61.11|63.1|61.3|62.91|61.11|0
1627456210000|2021-07-28 07:10:10|62.95|61.15|62.83|61.03|62.98|61.18|62.83|61.03|0
1627456230000|2021-07-28 07:10:30|62.91|61.11|62.91|61.11|62.91|61.11|62.75|60.95|0
1627456240000|2021-07-28 07:10:40|62.83|61.03|62.83|61.03|62.98|61.18|62.83|61.03|0
1627456250000|2021-07-28 07:10:50|62.68|60.88|62.75|60.95|62.75|60.95|62.68|60.88|0
1627456260000|2021-07-28 07:11:00|62.72|60.92|62.91|61.11|62.91|61.11|62.72|60.92|0
1627456270000|2021-07-28 07:11:10|62.87|61.07|62.83|61.03|62.91|61.11|62.83|61.03|0
1627456280000|2021-07-28 07:11:20|62.79|60.99|62.79|60.99|62.83|61.03|62.79|60.99|0
1627456290000|2021-07-28 07:11:30|62.83|61.03|63.02|61.22|63.02|61.22|62.83|61.03|0
1627456300000|2021-07-28 07:11:40|62.91|61.11|62.91|61.11|62.91|61.11|62.83|61.03|0
1627456310000|2021-07-28 07:11:50|62.83|61.03|63.06|61.26|63.06|61.26|62.83|61.03|0
1627456320000|2021-07-28 07:12:00|63.14|61.34|63.21|61.41|63.21|61.41|63.14|61.34|0
1627456330000|2021-07-28 07:12:10|63.29|61.49|63.37|61.57|63.37|61.57|63.21|61.41|0
1627456340000|2021-07-28 07:12:20|63.41|61.61|63.44|61.64|63.44|61.64|63.37|61.57|0
1627456350000|2021-07-28 07:12:30|63.37|61.57|63.21|61.41|63.37|61.57|63.14|61.34|0
1627456360000|2021-07-28 07:12:40|63.25|61.45|63.25|61.45|63.25|61.45|63.25|61.45|0
1627456370000|2021-07-28 07:12:50|63.21|61.41|63.29|61.49|63.29|61.49|63.21|61.41|0
1627456380000|2021-07-28 07:13:00|63.44|61.64|63.41|61.61|63.44|61.64|63.37|61.57|0
1627456390000|2021-07-28 07:13:10|63.44|61.64|63.44|61.64|63.44|61.64|63.37|61.57|0
1627456410000|2021-07-28 07:13:30|63.41|61.61|63.37|61.57|63.44|61.64|63.37|61.57|0
1627456420000|2021-07-28 07:13:40|63.29|61.49|63.14|61.34|63.29|61.49|63.14|61.34|0
1627456430000|2021-07-28 07:13:50|63.06|61.26|63.21|61.41|63.29|61.49|63.06|61.26|0
1627456440000|2021-07-28 07:14:00|63.37|61.57|63.41|61.61|63.44|61.64|63.37|61.57|0
1627456450000|2021-07-28 07:14:10|63.37|61.57|63.29|61.49|63.37|61.57|63.25|61.45|0
1627456460000|2021-07-28 07:14:20|63.25|61.45|63.21|61.41|63.29|61.49|63.21|61.41|0
1627456470000|2021-07-28 07:14:30|63.25|61.45|63.13|61.33|63.29|61.49|63.13|61.33|0
1627456480000|2021-07-28 07:14:40|63.17|61.37|63.21|61.41|63.21|61.41|63.13|61.33|0
1627456490000|2021-07-28 07:14:50|63.29|61.49|63.29|61.49|63.29|61.49|63.21|61.41|0
1627456500000|2021-07-28 07:15:00|63.37|61.57|63.41|61.61|63.44|61.64|63.37|61.57|0
1627456510000|2021-07-28 07:15:10|63.37|61.57|63.33|61.53|63.37|61.57|63.33|61.53|0
1627456520000|2021-07-28 07:15:20|63.44|61.64|63.48|61.68|63.52|61.72|63.37|61.57|0
1627456530000|2021-07-28 07:15:30|63.52|61.72|63.44|61.64|63.52|61.72|63.44|61.64|0
1627456540000|2021-07-28 07:15:40|63.52|61.72|63.29|61.49|63.6|61.8|63.29|61.49|0
1627456550000|2021-07-28 07:15:50|63.36|61.56|63.33|61.53|63.36|61.56|63.33|61.53|0
1627456560000|2021-07-28 07:16:00|63.29|61.49|63.29|61.49|63.36|61.56|63.29|61.49|0
1627456570000|2021-07-28 07:16:10|63.21|61.41|63.29|61.49|63.29|61.49|63.21|61.41|0
1627456580000|2021-07-28 07:16:20|63.21|61.41|63.36|61.56|63.36|61.56|63.21|61.41|0
1627456590000|2021-07-28 07:16:30|63.29|61.49|63.36|61.56|63.36|61.56|63.29|61.49|0
1627456600000|2021-07-28 07:16:40|63.29|61.49|63.21|61.41|63.29|61.49|63.13|61.33|0
1627456610000|2021-07-28 07:16:50|63.13|61.33|63.13|61.33|63.13|61.33|63.13|61.33|0
1627456620000|2021-07-28 07:17:00|63.21|61.41|63.29|61.49|63.36|61.56|63.21|61.41|0
1627456630000|2021-07-28 07:17:10|63.48|61.68|63.52|61.72|63.52|61.72|63.44|61.64|0
1627456640000|2021-07-28 07:17:20|63.48|61.68|63.48|61.68|63.48|61.68|63.48|61.68|0
1627456650000|2021-07-28 07:17:30|63.52|61.72|63.6|61.8|63.6|61.8|63.52|61.72|0
1627456660000|2021-07-28 07:17:40|63.67|61.87|63.75|61.95|63.75|61.95|63.67|61.87|0
1627456670000|2021-07-28 07:17:50|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|0
1627456680000|2021-07-28 07:18:00|63.9|62.1|64.06|62.26|64.06|62.26|63.9|62.1|0
1627456690000|2021-07-28 07:18:10|64.02|62.22|64.06|62.26|64.14|62.34|64.02|62.22|0
1627456700000|2021-07-28 07:18:20|64.22|62.42|64.06|62.26|64.22|62.42|64.06|62.26|0
1627456710000|2021-07-28 07:18:30|64.22|62.42|64.37|62.57|64.37|62.57|64.18|62.38|0
1627456720000|2021-07-28 07:18:40|64.45|62.65|64.37|62.57|64.53|62.73|64.37|62.57|0
1627456730000|2021-07-28 07:18:50|64.29|62.49|64.14|62.34|64.29|62.49|64.14|62.34|0
1627456740000|2021-07-28 07:19:00|64.22|62.42|64.06|62.26|64.22|62.42|64.06|62.26|0
1627456750000|2021-07-28 07:19:10|63.83|62.03|64.02|62.22|64.02|62.22|63.83|62.03|0
1627456760000|2021-07-28 07:19:20|63.9|62.1|63.98|62.18|63.98|62.18|63.83|62.03|0
1627456770000|2021-07-28 07:19:30|63.83|62.03|63.75|61.95|63.83|62.03|63.75|61.95|0
1627456780000|2021-07-28 07:19:40|63.59|61.79|63.67|61.87|63.67|61.87|63.59|61.79|0
1627456790000|2021-07-28 07:19:50|63.59|61.79|63.67|61.87|63.67|61.87|63.59|61.79|0
1627456800000|2021-07-28 07:20:00|63.63|61.83|63.52|61.72|63.63|61.83|63.52|61.72|0
1627456810000|2021-07-28 07:20:10|63.59|61.79|63.52|61.72|63.67|61.87|63.52|61.72|0
1627456820000|2021-07-28 07:20:20|63.44|61.64|63.44|61.64|63.44|61.64|63.4|61.6|0
1627456830000|2021-07-28 07:20:30|63.36|61.56|63.52|61.72|63.52|61.72|63.36|61.56|0
1627456840000|2021-07-28 07:20:40|63.44|61.64|63.28|61.48|63.44|61.64|63.28|61.48|0
1627456850000|2021-07-28 07:20:50|63.21|61.41|63.21|61.41|63.21|61.41|63.21|61.41|0
1627456860000|2021-07-28 07:21:00|63.17|61.37|63.05|61.25|63.17|61.37|63.05|61.25|0
1627456870000|2021-07-28 07:21:10|63.21|61.41|63.13|61.33|63.21|61.41|63.13|61.33|0
1627456880000|2021-07-28 07:21:20|63.05|61.25|63.13|61.33|63.13|61.33|63.05|61.25|0
1627456890000|2021-07-28 07:21:30|63.05|61.25|63.05|61.25|63.13|61.33|63.05|61.25|0
1627456900000|2021-07-28 07:21:40|63.13|61.33|62.98|61.18|63.13|61.33|62.98|61.18|0
1627456910000|2021-07-28 07:21:50|63.05|61.25|62.9|61.1|63.05|61.25|62.9|61.1|0
1627456920000|2021-07-28 07:22:00|62.98|61.18|63.21|61.41|63.21|61.41|62.9|61.1|0
1627456930000|2021-07-28 07:22:10|63.17|61.37|63.13|61.33|63.17|61.37|63.13|61.33|0
1627456940000|2021-07-28 07:22:20|62.98|61.18|62.98|61.18|62.98|61.18|62.98|61.18|0
1627456950000|2021-07-28 07:22:30|63.09|61.29|63.25|61.45|63.28|61.48|63.05|61.25|0
1627456960000|2021-07-28 07:22:40|63.32|61.52|63.32|61.52|63.32|61.52|63.21|61.41|0
1627456970000|2021-07-28 07:22:50|63.21|61.41|63.05|61.25|63.21|61.41|63.02|61.22|0
1627456980000|2021-07-28 07:23:00|62.97|61.17|63.05|61.25|63.05|61.25|62.97|61.17|0
1627456990000|2021-07-28 07:23:10|62.97|61.17|62.67|60.87|62.97|61.17|62.59|60.79|0
1627457000000|2021-07-28 07:23:20|62.59|60.79|62.63|60.83|62.67|60.87|62.59|60.79|0
1627457010000|2021-07-28 07:23:30|62.59|60.79|62.59|60.79|62.59|60.79|62.59|60.79|0
1627457020000|2021-07-28 07:23:40|62.67|60.87|62.52|60.72|62.67|60.87|62.52|60.72|0
1627457030000|2021-07-28 07:23:50|62.67|60.87|62.71|60.91|62.74|60.94|62.67|60.87|0
1627457040000|2021-07-28 07:24:00|62.74|60.94|62.74|60.94|62.74|60.94|62.74|60.94|0
1627457050000|2021-07-28 07:24:10|62.71|60.91|62.74|60.94|62.74|60.94|62.71|60.91|0
1627457060000|2021-07-28 07:24:20|62.82|61.02|62.78|60.98|62.82|61.02|62.78|60.98|0
1627457070000|2021-07-28 07:24:30|62.74|60.94|62.74|60.94|62.74|60.94|62.74|60.94|0
1627457080000|2021-07-28 07:24:40|62.59|60.79|62.59|60.79|62.59|60.79|62.59|60.79|0
1627457090000|2021-07-28 07:24:50|62.67|60.87|62.59|60.79|62.67|60.87|62.59|60.79|0
1627457100000|2021-07-28 07:25:00|62.51|60.71|62.67|60.87|62.67|60.87|62.51|60.71|0
1627457110000|2021-07-28 07:25:10|62.71|60.91|62.51|60.71|62.71|60.91|62.51|60.71|0
1627457120000|2021-07-28 07:25:20|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627457130000|2021-07-28 07:25:30|62.51|60.71|62.51|60.71|62.51|60.71|62.44|60.64|0
1627457140000|2021-07-28 07:25:40|62.48|60.68|62.67|60.87|62.67|60.87|62.48|60.68|0
1627457150000|2021-07-28 07:25:50|62.59|60.79|62.67|60.87|62.67|60.87|62.59|60.79|0
1627457160000|2021-07-28 07:26:00|62.59|60.79|62.74|60.94|62.74|60.94|62.59|60.79|0
1627457170000|2021-07-28 07:26:10|62.67|60.87|62.67|60.87|62.67|60.87|62.67|60.87|0
1627457180000|2021-07-28 07:26:20|62.59|60.79|62.67|60.87|62.74|60.94|62.59|60.79|0
1627457190000|2021-07-28 07:26:30|62.74|60.94|62.82|61.02|62.82|61.02|62.74|60.94|0
1627457200000|2021-07-28 07:26:40|62.9|61.1|62.9|61.1|62.94|61.14|62.82|61.02|0
1627457210000|2021-07-28 07:26:50|62.97|61.17|63.05|61.25|63.05|61.25|62.97|61.17|0
1627457220000|2021-07-28 07:27:00|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627457230000|2021-07-28 07:27:10|63.05|61.25|62.97|61.17|63.05|61.25|62.97|61.17|0
1627457240000|2021-07-28 07:27:20|63.05|61.25|62.82|61.02|63.05|61.25|62.82|61.02|0
1627457250000|2021-07-28 07:27:30|62.89|61.09|62.82|61.02|62.89|61.09|62.82|61.02|0
1627457260000|2021-07-28 07:27:40|62.86|61.06|62.97|61.17|62.97|61.17|62.86|61.06|0
1627457270000|2021-07-28 07:27:50|62.86|61.06|62.86|61.06|62.89|61.09|62.86|61.06|0
1627457280000|2021-07-28 07:28:00|62.82|61.02|62.78|60.98|62.82|61.02|62.74|60.94|0
1627457290000|2021-07-28 07:28:10|62.97|61.17|62.82|61.02|62.97|61.17|62.82|61.02|0
1627457300000|2021-07-28 07:28:20|62.89|61.09|62.89|61.09|62.89|61.09|62.89|61.09|0
1627457310000|2021-07-28 07:28:30|62.82|61.02|62.82|61.02|62.82|61.02|62.82|61.02|0
1627457320000|2021-07-28 07:28:40|62.89|61.09|62.82|61.02|62.89|61.09|62.82|61.02|0
1627457340000|2021-07-28 07:29:00|62.78|60.98|62.89|61.09|62.89|61.09|62.78|60.98|0
1627457350000|2021-07-28 07:29:10|62.86|61.06|62.89|61.09|62.89|61.09|62.86|61.06|0
1627457360000|2021-07-28 07:29:20|62.97|61.17|62.93|61.13|62.97|61.17|62.89|61.09|0
1627457370000|2021-07-28 07:29:30|62.97|61.17|62.97|61.17|63.05|61.25|62.97|61.17|0
1627457380000|2021-07-28 07:29:40|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627457390000|2021-07-28 07:29:50|63.12|61.32|63.05|61.25|63.12|61.32|63.05|61.25|0
1627457400000|2021-07-28 07:30:00|62.89|61.09|62.89|61.09|62.93|61.13|62.89|61.09|0
1627457410000|2021-07-28 07:30:10|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627457420000|2021-07-28 07:30:20|62.93|61.13|62.89|61.09|62.97|61.17|62.89|61.09|0
1627457430000|2021-07-28 07:30:30|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627457440000|2021-07-28 07:30:40|63.01|61.21|63.05|61.25|63.05|61.25|62.97|61.17|0
1627457450000|2021-07-28 07:30:50|63.09|61.29|63.2|61.4|63.2|61.4|63.09|61.29|0
1627457460000|2021-07-28 07:31:00|63.09|61.29|63.2|61.4|63.2|61.4|63.09|61.29|0
1627457470000|2021-07-28 07:31:10|63.28|61.48|63.16|61.36|63.28|61.48|63.16|61.36|0
1627457480000|2021-07-28 07:31:20|63.12|61.32|63.2|61.4|63.2|61.4|63.12|61.32|0
1627457490000|2021-07-28 07:31:30|63.28|61.48|63.24|61.44|63.28|61.48|63.24|61.44|0
1627457500000|2021-07-28 07:31:40|63.2|61.4|63.35|61.55|63.35|61.55|63.2|61.4|0
1627457510000|2021-07-28 07:31:50|63.43|61.63|63.43|61.63|63.43|61.63|63.35|61.55|0
1627457520000|2021-07-28 07:32:00|63.35|61.55|63.43|61.63|63.47|61.67|63.35|61.55|0
1627457530000|2021-07-28 07:32:10|63.51|61.71|63.43|61.63|63.51|61.71|63.43|61.63|0
1627457540000|2021-07-28 07:32:20|63.35|61.55|63.35|61.55|63.35|61.55|63.28|61.48|0
1627457550000|2021-07-28 07:32:30|63.43|61.63|63.58|61.78|63.58|61.78|63.43|61.63|0
1627457570000|2021-07-28 07:32:50|63.66|61.86|63.58|61.78|63.66|61.86|63.58|61.78|0
1627457580000|2021-07-28 07:33:00|63.62|61.82|63.51|61.71|63.62|61.82|63.51|61.71|0
1627457590000|2021-07-28 07:33:10|63.58|61.78|63.66|61.86|63.66|61.86|63.51|61.71|0
1627457600000|2021-07-28 07:33:20|63.62|61.82|63.51|61.71|63.62|61.82|63.51|61.71|0
1627457610000|2021-07-28 07:33:30|63.39|61.59|63.2|61.4|63.39|61.59|63.2|61.4|0
1627457620000|2021-07-28 07:33:40|63.27|61.47|63.27|61.47|63.27|61.47|63.2|61.4|0
1627457630000|2021-07-28 07:33:50|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627457640000|2021-07-28 07:34:00|63.24|61.44|63.2|61.4|63.24|61.44|63.2|61.4|0
1627457650000|2021-07-28 07:34:10|63.27|61.47|63.2|61.4|63.27|61.47|63.2|61.4|0
1627457660000|2021-07-28 07:34:20|63.12|61.32|63.2|61.4|63.27|61.47|63.12|61.32|0
1627457670000|2021-07-28 07:34:30|63.24|61.44|63.27|61.47|63.27|61.47|63.24|61.44|0
1627457680000|2021-07-28 07:34:40|63.2|61.4|63.2|61.4|63.24|61.44|63.2|61.4|0
1627457690000|2021-07-28 07:34:50|63.24|61.44|63.27|61.47|63.27|61.47|63.2|61.4|0
1627457700000|2021-07-28 07:35:00|63.35|61.55|63.2|61.4|63.35|61.55|63.2|61.4|0
1627457710000|2021-07-28 07:35:10|63.27|61.47|63.2|61.4|63.27|61.47|63.2|61.4|0
1627457720000|2021-07-28 07:35:20|63.16|61.36|63.12|61.32|63.16|61.36|63.12|61.32|0
1627457730000|2021-07-28 07:35:30|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627457740000|2021-07-28 07:35:40|63.12|61.32|63.16|61.36|63.16|61.36|63.12|61.32|0
1627457750000|2021-07-28 07:35:50|63.12|61.32|63.04|61.24|63.12|61.32|62.97|61.17|0
1627457760000|2021-07-28 07:36:00|63.12|61.32|63.12|61.32|63.12|61.32|63.12|61.32|0
1627457770000|2021-07-28 07:36:10|63.04|61.24|62.89|61.09|63.04|61.24|62.89|61.09|0
1627457780000|2021-07-28 07:36:20|62.97|61.17|63.04|61.24|63.04|61.24|62.97|61.17|0
1627457790000|2021-07-28 07:36:30|63.12|61.32|63.12|61.32|63.12|61.32|63.04|61.24|0
1627457800000|2021-07-28 07:36:40|63.2|61.4|63.27|61.47|63.27|61.47|63.2|61.4|0
1627457810000|2021-07-28 07:36:50|63.31|61.51|63.27|61.47|63.31|61.51|63.27|61.47|0
1627457820000|2021-07-28 07:37:00|63.31|61.51|63.43|61.63|63.43|61.63|63.31|61.51|0
1627457830000|2021-07-28 07:37:10|63.35|61.55|63.5|61.7|63.5|61.7|63.35|61.55|0
1627457840000|2021-07-28 07:37:20|63.58|61.78|63.54|61.74|63.58|61.78|63.5|61.7|0
1627457850000|2021-07-28 07:37:30|63.43|61.63|63.35|61.55|63.43|61.63|63.35|61.55|0
1627457860000|2021-07-28 07:37:40|63.5|61.7|63.5|61.7|63.5|61.7|63.5|61.7|0
1627457870000|2021-07-28 07:37:50|63.58|61.78|63.58|61.78|63.58|61.78|63.5|61.7|0
1627457880000|2021-07-28 07:38:00|63.5|61.7|63.5|61.7|63.5|61.7|63.5|61.7|0
1627457890000|2021-07-28 07:38:10|63.58|61.78|63.66|61.86|63.66|61.86|63.58|61.78|0
1627457900000|2021-07-28 07:38:20|63.62|61.82|63.66|61.86|63.66|61.86|63.62|61.82|0
1627457910000|2021-07-28 07:38:30|63.58|61.78|63.62|61.82|63.66|61.86|63.58|61.78|0
1627457920000|2021-07-28 07:38:40|63.66|61.86|63.62|61.82|63.66|61.86|63.58|61.78|0
1627457930000|2021-07-28 07:38:50|63.58|61.78|63.62|61.82|63.62|61.82|63.58|61.78|0
1627457940000|2021-07-28 07:39:00|63.66|61.86|63.73|61.93|63.81|62.01|63.66|61.86|0
1627457950000|2021-07-28 07:39:10|63.81|62.01|63.73|61.93|63.81|62.01|63.73|61.93|0
1627457960000|2021-07-28 07:39:20|63.81|62.01|63.66|61.86|63.81|62.01|63.66|61.86|0
1627457970000|2021-07-28 07:39:30|63.62|61.82|63.46|61.66|63.62|61.82|63.46|61.66|0
1627457980000|2021-07-28 07:39:40|63.42|61.62|63.35|61.55|63.42|61.62|63.35|61.55|0
1627457990000|2021-07-28 07:39:50|63.39|61.59|63.35|61.55|63.39|61.59|63.35|61.55|0
1627458000000|2021-07-28 07:40:00|63.42|61.62|63.35|61.55|63.42|61.62|63.35|61.55|0
1627458010000|2021-07-28 07:40:10|63.27|61.47|63.27|61.47|63.27|61.47|63.27|61.47|0
1627458020000|2021-07-28 07:40:20|63.31|61.51|63.27|61.47|63.35|61.55|63.27|61.47|0
1627458030000|2021-07-28 07:40:30|63.35|61.55|63.27|61.47|63.35|61.55|63.27|61.47|0
1627458040000|2021-07-28 07:40:40|63.35|61.55|63.58|61.78|63.58|61.78|63.35|61.55|0
1627458050000|2021-07-28 07:40:50|63.5|61.7|63.5|61.7|63.5|61.7|63.5|61.7|0
1627458060000|2021-07-28 07:41:00|63.46|61.66|63.66|61.86|63.66|61.86|63.46|61.66|0
1627458070000|2021-07-28 07:41:10|63.73|61.93|63.73|61.93|63.73|61.93|63.66|61.86|0
1627458090000|2021-07-28 07:41:30|63.66|61.86|63.93|62.13|63.93|62.13|63.66|61.86|0
1627458100000|2021-07-28 07:41:40|63.89|62.09|63.89|62.09|63.93|62.13|63.89|62.09|0
1627458110000|2021-07-28 07:41:50|63.97|62.17|63.65|61.85|63.97|62.17|63.65|61.85|0
1627458120000|2021-07-28 07:42:00|63.62|61.82|63.62|61.82|63.62|61.82|63.62|61.82|0
1627458130000|2021-07-28 07:42:10|63.65|61.85|63.42|61.62|63.65|61.85|63.42|61.62|0
1627458140000|2021-07-28 07:42:20|63.5|61.7|63.5|61.7|63.58|61.78|63.5|61.7|0
1627458150000|2021-07-28 07:42:30|63.46|61.66|63.42|61.62|63.46|61.66|63.42|61.62|0
1627458160000|2021-07-28 07:42:40|63.5|61.7|63.42|61.62|63.5|61.7|63.42|61.62|0
1627458170000|2021-07-28 07:42:50|63.46|61.66|63.46|61.66|63.5|61.7|63.46|61.66|0
1627458180000|2021-07-28 07:43:00|63.5|61.7|63.62|61.82|63.62|61.82|63.5|61.7|0
1627458190000|2021-07-28 07:43:10|63.58|61.78|63.58|61.78|63.58|61.78|63.58|61.78|0
1627458200000|2021-07-28 07:43:20|63.42|61.62|63.42|61.62|63.42|61.62|63.27|61.47|0
1627458210000|2021-07-28 07:43:30|63.34|61.54|63.5|61.7|63.5|61.7|63.34|61.54|0
1627458220000|2021-07-28 07:43:40|63.42|61.62|63.42|61.62|63.42|61.62|63.34|61.54|0
1627458230000|2021-07-28 07:43:50|63.34|61.54|63.34|61.54|63.38|61.58|63.34|61.54|0
1627458240000|2021-07-28 07:44:00|63.27|61.47|63.27|61.47|63.34|61.54|63.27|61.47|0
1627458250000|2021-07-28 07:44:10|63.34|61.54|63.27|61.47|63.34|61.54|63.23|61.43|0
1627458260000|2021-07-28 07:44:20|63.31|61.51|63.38|61.58|63.42|61.62|63.31|61.51|0
1627458270000|2021-07-28 07:44:30|63.27|61.47|63.27|61.47|63.31|61.51|63.27|61.47|0
1627458280000|2021-07-28 07:44:40|63.19|61.39|63.34|61.54|63.34|61.54|63.19|61.39|0
1627458290000|2021-07-28 07:44:50|63.19|61.39|63.19|61.39|63.19|61.39|63.19|61.39|0
1627458300000|2021-07-28 07:45:00|63.27|61.47|63.31|61.51|63.31|61.51|63.27|61.47|0
1627458310000|2021-07-28 07:45:10|63.27|61.47|63.27|61.47|63.34|61.54|63.27|61.47|0
1627458320000|2021-07-28 07:45:20|63.34|61.54|63.19|61.39|63.34|61.54|63.19|61.39|0
1627458330000|2021-07-28 07:45:30|63.27|61.47|63.27|61.47|63.27|61.47|63.19|61.39|0
1627458340000|2021-07-28 07:45:40|63.15|61.35|63.19|61.39|63.19|61.39|63.15|61.35|0
1627458350000|2021-07-28 07:45:50|63.11|61.31|63.04|61.24|63.15|61.35|63.04|61.24|0
1627458360000|2021-07-28 07:46:00|63.19|61.39|63.04|61.24|63.19|61.39|63.04|61.24|0
1627458370000|2021-07-28 07:46:10|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1627458380000|2021-07-28 07:46:20|63.07|61.27|63.11|61.31|63.11|61.31|63.07|61.27|0
1627458390000|2021-07-28 07:46:30|63.19|61.39|63.15|61.35|63.19|61.39|63.11|61.31|0
1627458400000|2021-07-28 07:46:40|63.19|61.39|63.11|61.31|63.19|61.39|63.11|61.31|0
1627458410000|2021-07-28 07:46:50|63.15|61.35|63.15|61.35|63.19|61.39|63.15|61.35|0
1627458420000|2021-07-28 07:47:00|63.19|61.39|63.19|61.39|63.19|61.39|63.19|61.39|0
1627458430000|2021-07-28 07:47:10|63.11|61.31|63.11|61.31|63.19|61.39|63.11|61.31|0
1627458440000|2021-07-28 07:47:20|63.15|61.35|63.23|61.43|63.23|61.43|63.15|61.35|0
1627458450000|2021-07-28 07:47:30|63.26|61.46|63.26|61.46|63.26|61.46|63.19|61.39|0
1627458460000|2021-07-28 07:47:40|63.19|61.39|63.34|61.54|63.34|61.54|63.19|61.39|0
1627458470000|2021-07-28 07:47:50|63.26|61.46|63.3|61.5|63.34|61.54|63.26|61.46|0
1627458480000|2021-07-28 07:48:00|63.26|61.46|63.34|61.54|63.34|61.54|63.26|61.46|0
1627458490000|2021-07-28 07:48:10|63.19|61.39|63.26|61.46|63.26|61.46|63.19|61.39|0
1627458500000|2021-07-28 07:48:20|63.3|61.5|63.26|61.46|63.3|61.5|63.19|61.39|0
1627458510000|2021-07-28 07:48:30|63.3|61.5|63.26|61.46|63.3|61.5|63.26|61.46|0
1627458520000|2021-07-28 07:48:40|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627458530000|2021-07-28 07:48:50|63.19|61.39|63.19|61.39|63.19|61.39|63.11|61.31|0
1627458540000|2021-07-28 07:49:00|63.11|61.31|63.03|61.23|63.15|61.35|63.03|61.23|0
1627458550000|2021-07-28 07:49:10|63.11|61.31|63.11|61.31|63.11|61.31|63.11|61.31|0
1627458560000|2021-07-28 07:49:20|63.15|61.35|63.19|61.39|63.19|61.39|63.15|61.35|0
1627458570000|2021-07-28 07:49:30|63.15|61.35|63.19|61.39|63.19|61.39|63.15|61.35|0
1627458580000|2021-07-28 07:49:40|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627458590000|2021-07-28 07:49:50|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627458600000|2021-07-28 07:50:00|63.26|61.46|63.26|61.46|63.26|61.46|63.26|61.46|0
1627458610000|2021-07-28 07:50:10|63.19|61.39|63.26|61.46|63.26|61.46|63.19|61.39|0
1627458620000|2021-07-28 07:50:20|63.23|61.43|63.19|61.39|63.23|61.43|63.19|61.39|0
1627458630000|2021-07-28 07:50:30|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627458640000|2021-07-28 07:50:40|63.11|61.31|62.95|61.15|63.11|61.31|62.95|61.15|0
1627458650000|2021-07-28 07:50:50|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627458660000|2021-07-28 07:51:00|62.8|61|62.8|61|62.8|61|62.8|61|0
1627458670000|2021-07-28 07:51:10|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627458680000|2021-07-28 07:51:20|62.65|60.85|62.57|60.77|62.65|60.85|62.57|60.77|0
1627458690000|2021-07-28 07:51:30|62.5|60.7|62.42|60.62|62.5|60.7|62.42|60.62|0
1627458700000|2021-07-28 07:51:40|62.34|60.54|62.34|60.54|62.34|60.54|62.34|60.54|0
1627458710000|2021-07-28 07:51:50|62.42|60.62|62.42|60.62|62.42|60.62|62.34|60.54|0
1627458720000|2021-07-28 07:52:00|62.34|60.54|62.34|60.54|62.42|60.62|62.34|60.54|0
1627458730000|2021-07-28 07:52:10|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1627458740000|2021-07-28 07:52:20|62.46|60.66|62.49|60.69|62.49|60.69|62.46|60.66|0
1627458750000|2021-07-28 07:52:30|62.53|60.73|62.53|60.73|62.53|60.73|62.53|60.73|0
1627458760000|2021-07-28 07:52:40|62.57|60.77|62.65|60.85|62.65|60.85|62.57|60.77|0
1627458770000|2021-07-28 07:52:50|62.49|60.69|62.53|60.73|62.57|60.77|62.49|60.69|0
1627458780000|2021-07-28 07:53:00|62.49|60.69|62.49|60.69|62.53|60.73|62.49|60.69|0
1627458790000|2021-07-28 07:53:10|62.42|60.62|62.49|60.69|62.49|60.69|62.42|60.62|0
1627458810000|2021-07-28 07:53:30|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1627458820000|2021-07-28 07:53:40|62.46|60.66|62.38|60.58|62.49|60.69|62.38|60.58|0
1627458830000|2021-07-28 07:53:50|62.42|60.62|62.46|60.66|62.46|60.66|62.42|60.62|0
1627458840000|2021-07-28 07:54:00|62.49|60.69|62.46|60.66|62.49|60.69|62.42|60.62|0
1627458850000|2021-07-28 07:54:10|62.38|60.58|62.46|60.66|62.46|60.66|62.38|60.58|0
1627458860000|2021-07-28 07:54:20|62.42|60.62|62.42|60.62|62.49|60.69|62.42|60.62|0
1627458870000|2021-07-28 07:54:30|62.38|60.58|62.19|60.39|62.38|60.58|62.19|60.39|0
1627458880000|2021-07-28 07:54:40|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627458890000|2021-07-28 07:54:50|62.19|60.39|62.19|60.39|62.19|60.39|62.19|60.39|0
1627458900000|2021-07-28 07:55:00|62.26|60.46|62.11|60.31|62.26|60.46|62.11|60.31|0
1627458910000|2021-07-28 07:55:10|62.15|60.35|62.26|60.46|62.26|60.46|62.15|60.35|0
1627458920000|2021-07-28 07:55:20|62.34|60.54|62.26|60.46|62.34|60.54|62.26|60.46|0
1627458930000|2021-07-28 07:55:30|62.19|60.39|62.19|60.39|62.19|60.39|62.19|60.39|0
1627458940000|2021-07-28 07:55:40|62.26|60.46|62.19|60.39|62.26|60.46|62.19|60.39|0
1627458950000|2021-07-28 07:55:50|62.23|60.43|62.23|60.43|62.26|60.46|62.23|60.43|0
1627458960000|2021-07-28 07:56:00|62.26|60.46|62.26|60.46|62.26|60.46|62.26|60.46|0
1627458970000|2021-07-28 07:56:10|62.23|60.43|62.19|60.39|62.23|60.43|62.19|60.39|0
1627458980000|2021-07-28 07:56:20|62.23|60.43|62.26|60.46|62.26|60.46|62.23|60.43|0
1627458990000|2021-07-28 07:56:30|62.3|60.5|62.3|60.5|62.3|60.5|62.26|60.46|0
1627459000000|2021-07-28 07:56:40|62.26|60.46|62.38|60.58|62.38|60.58|62.26|60.46|0
1627459010000|2021-07-28 07:56:50|62.41|60.61|62.34|60.54|62.41|60.61|62.34|60.54|0
1627459020000|2021-07-28 07:57:00|62.3|60.5|62.34|60.54|62.34|60.54|62.3|60.5|0
1627459030000|2021-07-28 07:57:10|62.41|60.61|62.41|60.61|62.41|60.61|62.41|60.61|0
1627459040000|2021-07-28 07:57:20|62.26|60.46|62.3|60.5|62.34|60.54|62.26|60.46|0
1627459050000|2021-07-28 07:57:30|62.26|60.46|62.26|60.46|62.26|60.46|62.26|60.46|0
1627459060000|2021-07-28 07:57:40|62.19|60.39|62.19|60.39|62.19|60.39|62.19|60.39|0
1627459070000|2021-07-28 07:57:50|62.11|60.31|62.03|60.23|62.11|60.31|62.03|60.23|0
1627459080000|2021-07-28 07:58:00|61.96|60.16|61.96|60.16|61.96|60.16|61.88|60.08|0
1627459090000|2021-07-28 07:58:10|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627459100000|2021-07-28 07:58:20|61.81|60.01|61.81|60.01|61.81|60.01|61.81|60.01|0
1627459110000|2021-07-28 07:58:30|61.88|60.08|61.96|60.16|61.96|60.16|61.88|60.08|0
1627459120000|2021-07-28 07:58:40|62.03|60.23|61.96|60.16|62.03|60.23|61.96|60.16|0
1627459130000|2021-07-28 07:58:50|62|60.2|61.96|60.16|62|60.2|61.92|60.12|0
1627459140000|2021-07-28 07:59:00|61.92|60.12|61.96|60.16|61.96|60.16|61.92|60.12|0
1627459160000|2021-07-28 07:59:20|62.03|60.23|61.96|60.16|62.03|60.23|61.96|60.16|0
1627459170000|2021-07-28 07:59:30|62.03|60.23|62|60.2|62.03|60.23|62|60.2|0
1627459180000|2021-07-28 07:59:40|61.96|60.16|61.88|60.08|61.96|60.16|61.88|60.08|0
1627459190000|2021-07-28 07:59:50|61.92|60.12|61.81|60.01|61.92|60.12|61.81|60.01|0
1627459200000|2021-07-28 08:00:00|61.73|59.93|61.96|60.16|62.03|60.23|61.73|59.93|0
1627459210000|2021-07-28 08:00:10|61.88|60.08|61.96|60.16|62.03|60.23|61.88|60.08|0
1627459220000|2021-07-28 08:00:20|62|60.2|61.96|60.16|62.03|60.23|61.96|60.16|0
1627459230000|2021-07-28 08:00:30|62.03|60.23|62.03|60.23|62.03|60.23|62.03|60.23|0
1627459240000|2021-07-28 08:00:40|62|60.2|62|60.2|62|60.2|62|60.2|0
1627459250000|2021-07-28 08:00:50|62.03|60.23|62.11|60.31|62.11|60.31|62.03|60.23|0
1627459260000|2021-07-28 08:01:00|62.03|60.23|62.03|60.23|62.03|60.23|62.03|60.23|0
1627459270000|2021-07-28 08:01:10|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627459280000|2021-07-28 08:01:20|62.18|60.38|62.3|60.5|62.3|60.5|62.18|60.38|0
1627459290000|2021-07-28 08:01:30|62.26|60.46|62.26|60.46|62.26|60.46|62.18|60.38|0
1627459300000|2021-07-28 08:01:40|62.18|60.38|62.22|60.42|62.26|60.46|62.18|60.38|0
1627459310000|2021-07-28 08:01:50|62.26|60.46|62.34|60.54|62.34|60.54|62.26|60.46|0
1627459320000|2021-07-28 08:02:00|62.33|60.53|62.3|60.5|62.33|60.53|62.3|60.5|0
1627459330000|2021-07-28 08:02:10|62.33|60.53|62.49|60.69|62.49|60.69|62.33|60.53|0
1627459340000|2021-07-28 08:02:20|62.45|60.65|62.49|60.69|62.49|60.69|62.41|60.61|0
1627459350000|2021-07-28 08:02:30|62.33|60.53|62.37|60.57|62.41|60.61|62.33|60.53|0
1627459360000|2021-07-28 08:02:40|62.33|60.53|62.26|60.46|62.41|60.61|62.26|60.46|0
1627459370000|2021-07-28 08:02:50|62.33|60.53|62.18|60.38|62.33|60.53|62.18|60.38|0
1627459380000|2021-07-28 08:03:00|62.26|60.46|62.03|60.23|62.26|60.46|62.03|60.23|0
1627459390000|2021-07-28 08:03:10|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627459400000|2021-07-28 08:03:20|62.03|60.23|62.11|60.31|62.11|60.31|62.03|60.23|0
1627459410000|2021-07-28 08:03:30|62.18|60.38|62.11|60.31|62.18|60.38|62.11|60.31|0
1627459420000|2021-07-28 08:03:40|62.03|60.23|62.11|60.31|62.11|60.31|62.03|60.23|0
1627459430000|2021-07-28 08:03:50|62.03|60.23|62.03|60.23|62.03|60.23|62.03|60.23|0
1627459440000|2021-07-28 08:04:00|61.95|60.15|62.03|60.23|62.03|60.23|61.95|60.15|0
1627459450000|2021-07-28 08:04:10|61.95|60.15|62.03|60.23|62.03|60.23|61.95|60.15|0
1627459460000|2021-07-28 08:04:20|62.07|60.27|62.03|60.23|62.07|60.27|62.03|60.23|0
1627459470000|2021-07-28 08:04:30|61.88|60.08|61.88|60.08|61.95|60.15|61.88|60.08|0
1627459480000|2021-07-28 08:04:40|61.8|60|61.65|59.85|61.8|60|61.65|59.85|0
1627459490000|2021-07-28 08:04:50|61.57|59.77|61.57|59.77|61.57|59.77|61.5|59.7|0
1627459500000|2021-07-28 08:05:00|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627459510000|2021-07-28 08:05:10|61.57|59.77|61.57|59.77|61.61|59.81|61.57|59.77|0
1627459520000|2021-07-28 08:05:20|61.65|59.85|61.65|59.85|61.65|59.85|61.57|59.77|0
1627459530000|2021-07-28 08:05:30|61.73|59.93|61.73|59.93|61.73|59.93|61.73|59.93|0
1627459540000|2021-07-28 08:05:40|61.65|59.85|61.57|59.77|61.65|59.85|61.57|59.77|0
1627459550000|2021-07-28 08:05:50|61.5|59.7|61.42|59.62|61.5|59.7|61.42|59.62|0
1627459560000|2021-07-28 08:06:00|61.35|59.55|61.5|59.7|61.5|59.7|61.35|59.55|0
1627459570000|2021-07-28 08:06:10|61.42|59.62|61.35|59.55|61.42|59.62|61.35|59.55|0
1627459580000|2021-07-28 08:06:20|61.42|59.62|61.42|59.62|61.5|59.7|61.42|59.62|0
1627459590000|2021-07-28 08:06:30|61.35|59.55|61.27|59.47|61.35|59.55|61.27|59.47|0
1627459610000|2021-07-28 08:06:50|61.2|59.4|61.05|59.25|61.2|59.4|61.05|59.25|0
1627459620000|2021-07-28 08:07:00|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627459630000|2021-07-28 08:07:10|61.2|59.4|61.2|59.4|61.27|59.47|61.2|59.4|0
1627459640000|2021-07-28 08:07:20|61.27|59.47|61.12|59.32|61.27|59.47|61.12|59.32|0
1627459650000|2021-07-28 08:07:30|61.01|59.21|60.97|59.17|61.05|59.25|60.97|59.17|0
1627459660000|2021-07-28 08:07:40|61.01|59.21|61.05|59.25|61.05|59.25|61.01|59.21|0
1627459670000|2021-07-28 08:07:50|60.97|59.17|60.97|59.17|60.97|59.17|60.97|59.17|0
1627459680000|2021-07-28 08:08:00|61.05|59.25|61.12|59.32|61.12|59.32|61.05|59.25|0
1627459690000|2021-07-28 08:08:10|61.08|59.28|61.01|59.21|61.12|59.32|61.01|59.21|0
1627459700000|2021-07-28 08:08:20|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1627459710000|2021-07-28 08:08:30|61.05|59.25|61.12|59.32|61.12|59.32|61.05|59.25|0
1627459720000|2021-07-28 08:08:40|61.05|59.25|61.12|59.32|61.12|59.32|61.05|59.25|0
1627459730000|2021-07-28 08:08:50|61.05|59.25|61.05|59.25|61.05|59.25|61.05|59.25|0
1627459750000|2021-07-28 08:09:10|60.97|59.17|61.05|59.25|61.05|59.25|60.97|59.17|0
1627459760000|2021-07-28 08:09:20|61.12|59.32|61.12|59.32|61.12|59.32|61.05|59.25|0
1627459770000|2021-07-28 08:09:30|61.2|59.4|61.12|59.32|61.2|59.4|61.12|59.32|0
1627459780000|2021-07-28 08:09:40|61.19|59.39|61.19|59.39|61.19|59.39|61.16|59.36|0
1627459790000|2021-07-28 08:09:50|61.23|59.43|61.35|59.55|61.35|59.55|61.23|59.43|0
1627459800000|2021-07-28 08:10:00|61.27|59.47|61.34|59.54|61.35|59.55|61.27|59.47|0
1627459810000|2021-07-28 08:10:10|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1627459820000|2021-07-28 08:10:20|61.19|59.39|61.12|59.32|61.19|59.39|61.12|59.32|0
1627459830000|2021-07-28 08:10:30|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1627459840000|2021-07-28 08:10:40|61.34|59.54|61.34|59.54|61.38|59.58|61.34|59.54|0
1627459850000|2021-07-28 08:10:50|61.42|59.62|61.34|59.54|61.42|59.62|61.27|59.47|0
1627459860000|2021-07-28 08:11:00|61.31|59.51|61.27|59.47|61.34|59.54|61.27|59.47|0
1627459870000|2021-07-28 08:11:10|61.19|59.39|61.19|59.39|61.27|59.47|61.19|59.39|0
1627459880000|2021-07-28 08:11:20|61.23|59.43|61.12|59.32|61.23|59.43|61.12|59.32|0
1627459890000|2021-07-28 08:11:30|61.19|59.39|61.16|59.36|61.19|59.39|61.16|59.36|0
1627459900000|2021-07-28 08:11:40|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1627459910000|2021-07-28 08:11:50|61.23|59.43|61.27|59.47|61.34|59.54|61.23|59.43|0
1627459930000|2021-07-28 08:12:10|61.34|59.54|61.31|59.51|61.34|59.54|61.31|59.51|0
1627459940000|2021-07-28 08:12:20|61.27|59.47|61.27|59.47|61.34|59.54|61.27|59.47|0
1627459950000|2021-07-28 08:12:30|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1627459960000|2021-07-28 08:12:40|61.19|59.39|61.23|59.43|61.23|59.43|61.19|59.39|0
1627459970000|2021-07-28 08:12:50|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1627459980000|2021-07-28 08:13:00|61.34|59.54|61.27|59.47|61.34|59.54|61.27|59.47|0
1627459990000|2021-07-28 08:13:10|61.34|59.54|61.31|59.51|61.34|59.54|61.31|59.51|0
1627460000000|2021-07-28 08:13:20|61.27|59.47|61.31|59.51|61.31|59.51|61.27|59.47|0
1627460010000|2021-07-28 08:13:30|61.34|59.54|61.27|59.47|61.34|59.54|61.27|59.47|0
1627460020000|2021-07-28 08:13:40|61.19|59.39|61.23|59.43|61.27|59.47|61.12|59.32|0
1627460030000|2021-07-28 08:13:50|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1627460040000|2021-07-28 08:14:00|61.34|59.54|61.31|59.51|61.34|59.54|61.31|59.51|0
1627460050000|2021-07-28 08:14:10|61.34|59.54|61.34|59.54|61.34|59.54|61.27|59.47|0
1627460060000|2021-07-28 08:14:20|61.31|59.51|61.34|59.54|61.34|59.54|61.31|59.51|0
1627460070000|2021-07-28 08:14:30|61.46|59.66|61.42|59.62|61.46|59.66|61.42|59.62|0
1627460080000|2021-07-28 08:14:40|61.46|59.66|61.49|59.69|61.49|59.69|61.42|59.62|0
1627460090000|2021-07-28 08:14:50|61.42|59.62|61.42|59.62|61.42|59.62|61.42|59.62|0
1627460100000|2021-07-28 08:15:00|61.38|59.58|61.34|59.54|61.38|59.58|61.34|59.54|0
1627460110000|2021-07-28 08:15:10|61.46|59.66|61.34|59.54|61.46|59.66|61.27|59.47|0
1627460120000|2021-07-28 08:15:20|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1627460130000|2021-07-28 08:15:30|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627460140000|2021-07-28 08:15:40|61.42|59.62|61.42|59.62|61.42|59.62|61.34|59.54|0
1627460150000|2021-07-28 08:15:50|61.49|59.69|61.49|59.69|61.57|59.77|61.49|59.69|0
1627460160000|2021-07-28 08:16:00|61.42|59.62|61.49|59.69|61.49|59.69|61.42|59.62|0
1627460170000|2021-07-28 08:16:10|61.42|59.62|61.57|59.77|61.57|59.77|61.42|59.62|0
1627460180000|2021-07-28 08:16:20|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627460190000|2021-07-28 08:16:30|61.42|59.62|61.38|59.58|61.42|59.62|61.38|59.58|0
1627460200000|2021-07-28 08:16:40|61.34|59.54|61.26|59.46|61.34|59.54|61.26|59.46|0
1627460220000|2021-07-28 08:17:00|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627460230000|2021-07-28 08:17:10|61.15|59.35|61.04|59.24|61.15|59.35|61.04|59.24|0
1627460240000|2021-07-28 08:17:20|61.11|59.31|60.96|59.16|61.11|59.31|60.96|59.16|0
1627460250000|2021-07-28 08:17:30|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627460260000|2021-07-28 08:17:40|61.04|59.24|61.04|59.24|61.04|59.24|60.96|59.16|0
1627460270000|2021-07-28 08:17:50|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627460280000|2021-07-28 08:18:00|61.04|59.24|61.11|59.31|61.11|59.31|61.04|59.24|0
1627460290000|2021-07-28 08:18:10|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627460300000|2021-07-28 08:18:20|61|59.2|60.96|59.16|61|59.2|60.96|59.16|0
1627460310000|2021-07-28 08:18:30|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627460320000|2021-07-28 08:18:40|61.11|59.31|60.96|59.16|61.11|59.31|60.96|59.16|0
1627460330000|2021-07-28 08:18:50|61.04|59.24|61.11|59.31|61.11|59.31|61.04|59.24|0
1627460340000|2021-07-28 08:19:00|61.08|59.28|61.11|59.31|61.11|59.31|61.04|59.24|0
1627460350000|2021-07-28 08:19:10|61.19|59.39|61.23|59.43|61.23|59.43|61.15|59.35|0
1627460360000|2021-07-28 08:19:20|61.19|59.39|61.26|59.46|61.26|59.46|61.19|59.39|0
1627460370000|2021-07-28 08:19:30|61.23|59.43|61.19|59.39|61.26|59.46|61.19|59.39|0
1627460380000|2021-07-28 08:19:40|61.11|59.31|61.11|59.31|61.11|59.31|61.04|59.24|0
1627460390000|2021-07-28 08:19:50|61.04|59.24|61.04|59.24|61.04|59.24|60.96|59.16|0
1627460400000|2021-07-28 08:20:00|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627460410000|2021-07-28 08:20:10|61.08|59.28|61.19|59.39|61.19|59.39|61.08|59.28|0
1627460420000|2021-07-28 08:20:20|61.11|59.31|60.89|59.09|61.11|59.31|60.89|59.09|0
1627460440000|2021-07-28 08:20:40|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627460450000|2021-07-28 08:20:50|60.74|58.94|60.74|58.94|60.74|58.94|60.74|58.94|0
1627460460000|2021-07-28 08:21:00|60.59|58.79|60.74|58.94|60.74|58.94|60.59|58.79|0
1627460470000|2021-07-28 08:21:10|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627460480000|2021-07-28 08:21:20|60.59|58.79|60.63|58.83|60.66|58.86|60.59|58.79|0
1627460490000|2021-07-28 08:21:30|60.59|58.79|60.63|58.83|60.66|58.86|60.59|58.79|0
1627460500000|2021-07-28 08:21:40|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627460510000|2021-07-28 08:21:50|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627460520000|2021-07-28 08:22:00|60.51|58.71|61.08|59.28|61.08|59.28|60.44|58.64|0
1627460530000|2021-07-28 08:22:10|59.94|58.14|60.02|58.22|60.02|58.22|59.94|58.14|0
1627460540000|2021-07-28 08:22:20|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627460550000|2021-07-28 08:22:30|59.87|58.07|59.87|58.07|59.87|58.07|59.87|58.07|0
1627460560000|2021-07-28 08:22:40|59.79|57.99|59.91|58.11|59.91|58.11|59.79|57.99|0
1627460570000|2021-07-28 08:22:50|59.87|58.07|59.87|58.07|59.94|58.14|59.87|58.07|0
1627460580000|2021-07-28 08:23:00|59.91|58.11|59.79|57.99|59.91|58.11|59.79|57.99|0
1627460600000|2021-07-28 08:23:20|59.87|58.07|59.91|58.11|59.91|58.11|59.87|58.07|0
1627460610000|2021-07-28 08:23:30|59.87|58.07|59.87|58.07|59.87|58.07|59.87|58.07|0
1627460620000|2021-07-28 08:23:40|59.83|58.03|59.94|58.14|59.94|58.14|59.79|57.99|0
1627460630000|2021-07-28 08:23:50|59.87|58.07|59.94|58.14|59.94|58.14|59.87|58.07|0
1627460640000|2021-07-28 08:24:00|59.87|58.07|59.87|58.07|59.91|58.11|59.87|58.07|0
1627460650000|2021-07-28 08:24:10|59.91|58.11|59.87|58.07|59.91|58.11|59.87|58.07|0
1627460660000|2021-07-28 08:24:20|59.79|57.99|59.79|57.99|59.79|57.99|59.79|57.99|0
1627460670000|2021-07-28 08:24:30|59.87|58.07|59.94|58.14|59.94|58.14|59.87|58.07|0
1627460680000|2021-07-28 08:24:40|60.01|58.21|59.94|58.14|60.01|58.21|59.94|58.14|0
1627460690000|2021-07-28 08:24:50|59.9|58.1|60.01|58.21|60.01|58.21|59.9|58.1|0
1627460700000|2021-07-28 08:25:00|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627460710000|2021-07-28 08:25:10|60.01|58.21|60.09|58.29|60.09|58.29|60.01|58.21|0
1627460720000|2021-07-28 08:25:20|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627460730000|2021-07-28 08:25:30|60.16|58.36|60.16|58.36|60.16|58.36|60.13|58.33|0
1627460740000|2021-07-28 08:25:40|60.24|58.44|60.24|58.44|60.24|58.44|60.24|58.44|0
1627460750000|2021-07-28 08:25:50|60.16|58.36|60.13|58.33|60.16|58.36|60.09|58.29|0
1627460760000|2021-07-28 08:26:00|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627460770000|2021-07-28 08:26:10|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627460780000|2021-07-28 08:26:20|60.05|58.25|60.09|58.29|60.09|58.29|60.05|58.25|0
1627460790000|2021-07-28 08:26:30|60.05|58.25|60.01|58.21|60.05|58.25|60.01|58.21|0
1627460800000|2021-07-28 08:26:40|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627460810000|2021-07-28 08:26:50|60.13|58.33|60.09|58.29|60.13|58.33|60.09|58.29|0
1627460820000|2021-07-28 08:27:00|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627460830000|2021-07-28 08:27:10|60.05|58.25|60.09|58.29|60.09|58.29|60.05|58.25|0
1627460840000|2021-07-28 08:27:20|60.16|58.36|60.09|58.29|60.16|58.36|60.09|58.29|0
1627460850000|2021-07-28 08:27:30|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627460860000|2021-07-28 08:27:40|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627460870000|2021-07-28 08:27:50|60.05|58.25|60.09|58.29|60.09|58.29|60.05|58.25|0
1627460880000|2021-07-28 08:28:00|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627460890000|2021-07-28 08:28:10|60.09|58.29|60.01|58.21|60.09|58.29|60.01|58.21|0
1627460900000|2021-07-28 08:28:20|60.05|58.25|60.09|58.29|60.09|58.29|60.01|58.21|0
1627460910000|2021-07-28 08:28:30|60.01|58.21|60.05|58.25|60.05|58.25|60.01|58.21|0
1627460920000|2021-07-28 08:28:40|60.01|58.21|60.05|58.25|60.09|58.29|60.01|58.21|0
1627460930000|2021-07-28 08:28:50|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627460950000|2021-07-28 08:29:10|59.98|58.18|60.01|58.21|60.01|58.21|59.98|58.18|0
1627460960000|2021-07-28 08:29:20|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627460970000|2021-07-28 08:29:30|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627460980000|2021-07-28 08:29:40|59.79|57.99|59.86|58.06|59.86|58.06|59.79|57.99|0
1627460990000|2021-07-28 08:29:50|59.79|57.99|59.79|57.99|59.79|57.99|59.79|57.99|0
1627461000000|2021-07-28 08:30:00|59.71|57.91|59.64|57.84|59.71|57.91|59.64|57.84|0
1627461010000|2021-07-28 08:30:10|59.57|57.77|59.64|57.84|59.64|57.84|59.57|57.77|0
1627461020000|2021-07-28 08:30:20|59.57|57.77|59.57|57.77|59.64|57.84|59.57|57.77|0
1627461040000|2021-07-28 08:30:40|59.42|57.62|59.49|57.69|59.49|57.69|59.42|57.62|0
1627461050000|2021-07-28 08:30:50|59.42|57.62|59.57|57.77|59.57|57.77|59.42|57.62|0
1627461060000|2021-07-28 08:31:00|59.53|57.73|59.57|57.77|59.57|57.77|59.53|57.73|0
1627461070000|2021-07-28 08:31:10|59.53|57.73|59.49|57.69|59.53|57.73|59.49|57.69|0
1627461080000|2021-07-28 08:31:20|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627461090000|2021-07-28 08:31:30|59.57|57.77|59.42|57.62|59.57|57.77|59.42|57.62|0
1627461100000|2021-07-28 08:31:40|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627461110000|2021-07-28 08:31:50|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627461120000|2021-07-28 08:32:00|59.2|57.4|59.27|57.47|59.27|57.47|59.2|57.4|0
1627461130000|2021-07-28 08:32:10|59.2|57.4|59.12|57.32|59.2|57.4|59.12|57.32|0
1627461140000|2021-07-28 08:32:20|59.2|57.4|59.16|57.36|59.2|57.4|59.16|57.36|0
1627461150000|2021-07-28 08:32:30|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627461160000|2021-07-28 08:32:40|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627461180000|2021-07-28 08:33:00|59.12|57.32|59.16|57.36|59.2|57.4|59.12|57.32|0
1627461190000|2021-07-28 08:33:10|59.12|57.32|59.05|57.25|59.12|57.32|59.05|57.25|0
1627461200000|2021-07-28 08:33:20|59.09|57.29|59.09|57.29|59.09|57.29|59.09|57.29|0
1627461210000|2021-07-28 08:33:30|59.05|57.25|59.2|57.4|59.2|57.4|59.05|57.25|0
1627461220000|2021-07-28 08:33:40|59.12|57.32|59.12|57.32|59.2|57.4|59.12|57.32|0
1627461230000|2021-07-28 08:33:50|59.2|57.4|59.27|57.47|59.27|57.47|59.2|57.4|0
1627461240000|2021-07-28 08:34:00|59.2|57.4|59.23|57.43|59.23|57.43|59.2|57.4|0
1627461250000|2021-07-28 08:34:10|59.2|57.4|59.19|57.39|59.27|57.47|59.19|57.39|0
1627461260000|2021-07-28 08:34:20|58.55|56.75|58.55|56.75|58.55|56.75|58.48|56.68|0
1627461270000|2021-07-28 08:34:30|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627461280000|2021-07-28 08:34:40|58.59|56.79|58.7|56.9|58.7|56.9|58.59|56.79|0
1627461290000|2021-07-28 08:34:50|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627461300000|2021-07-28 08:35:00|58.85|57.05|58.85|57.05|58.85|57.05|58.85|57.05|0
1627461310000|2021-07-28 08:35:10|58.92|57.12|58.85|57.05|58.92|57.12|58.85|57.05|0
1627461320000|2021-07-28 08:35:20|58.92|57.12|58.7|56.9|58.92|57.12|58.7|56.9|0
1627461330000|2021-07-28 08:35:30|58.74|56.94|58.77|56.97|58.77|56.97|58.74|56.94|0
1627461340000|2021-07-28 08:35:40|58.7|56.9|58.7|56.9|58.7|56.9|58.66|56.86|0
1627461350000|2021-07-28 08:35:50|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627461360000|2021-07-28 08:36:00|58.59|56.79|58.63|56.83|58.63|56.83|58.59|56.79|0
1627461380000|2021-07-28 08:36:20|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627461390000|2021-07-28 08:36:30|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1627461400000|2021-07-28 08:36:40|58.59|56.79|58.48|56.68|58.59|56.79|58.48|56.68|0
1627461410000|2021-07-28 08:36:50|58.63|56.83|58.63|56.83|58.7|56.9|58.63|56.83|0
1627461420000|2021-07-28 08:37:00|58.7|56.9|58.7|56.9|58.7|56.9|58.66|56.86|0
1627461430000|2021-07-28 08:37:10|58.77|56.97|58.7|56.9|58.77|56.97|58.7|56.9|0
1627461450000|2021-07-28 08:37:30|58.63|56.83|58.7|56.9|58.7|56.9|58.63|56.83|0
1627461470000|2021-07-28 08:37:50|58.55|56.75|58.62|56.82|58.62|56.82|58.55|56.75|0
1627461480000|2021-07-28 08:38:00|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627461490000|2021-07-28 08:38:10|58.62|56.82|58.55|56.75|58.62|56.82|58.55|56.75|0
1627461510000|2021-07-28 08:38:30|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627461530000|2021-07-28 08:38:50|58.52|56.72|58.48|56.68|58.55|56.75|58.48|56.68|0
1627461540000|2021-07-28 08:39:00|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627461550000|2021-07-28 08:39:10|58.33|56.53|58.33|56.53|58.33|56.53|58.33|56.53|0
1627461560000|2021-07-28 08:39:20|58.4|56.6|58.48|56.68|58.52|56.72|58.4|56.6|0
1627461590000|2021-07-28 08:39:50|58.4|56.6|58.48|56.68|58.48|56.68|58.4|56.6|0
1627461600000|2021-07-28 08:40:00|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627461610000|2021-07-28 08:40:10|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1627461620000|2021-07-28 08:40:20|58.22|56.42|58.18|56.38|58.22|56.42|58.18|56.38|0
1627461630000|2021-07-28 08:40:30|58.26|56.46|58.26|56.46|58.33|56.53|58.26|56.46|0
1627461640000|2021-07-28 08:40:40|58.33|56.53|58.33|56.53|58.33|56.53|58.26|56.46|0
1627461650000|2021-07-28 08:40:50|58.4|56.6|58.48|56.68|58.48|56.68|58.4|56.6|0
1627461670000|2021-07-28 08:41:10|58.4|56.6|58.33|56.53|58.4|56.6|58.33|56.53|0
1627461680000|2021-07-28 08:41:20|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627461690000|2021-07-28 08:41:30|58.33|56.53|58.33|56.53|58.33|56.53|58.33|56.53|0
1627461700000|2021-07-28 08:41:40|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627461710000|2021-07-28 08:41:50|58.44|56.64|58.48|56.68|58.48|56.68|58.4|56.6|0
1627461720000|2021-07-28 08:42:00|58.55|56.75|58.55|56.75|58.55|56.75|58.51|56.71|0
1627461740000|2021-07-28 08:42:20|58.62|56.82|58.62|56.82|58.62|56.82|58.55|56.75|0
1627461750000|2021-07-28 08:42:30|58.59|56.79|58.62|56.82|58.62|56.82|58.55|56.75|0
1627461770000|2021-07-28 08:42:50|58.55|56.75|58.55|56.75|58.55|56.75|58.44|56.64|0
1627461780000|2021-07-28 08:43:00|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627461790000|2021-07-28 08:43:10|58.55|56.75|58.62|56.82|58.62|56.82|58.55|56.75|0
1627461800000|2021-07-28 08:43:20|58.69|56.89|58.77|56.97|58.77|56.97|58.69|56.89|0
1627461810000|2021-07-28 08:43:30|58.73|56.93|58.77|56.97|58.77|56.97|58.73|56.93|0
1627461820000|2021-07-28 08:43:40|58.81|57.01|58.77|56.97|58.81|57.01|58.77|56.97|0
1627461850000|2021-07-28 08:44:10|58.69|56.89|58.77|56.97|58.77|56.97|58.69|56.89|0
1627461900000|2021-07-28 08:45:00|58.73|56.93|58.69|56.89|58.77|56.97|58.69|56.89|0
1627461910000|2021-07-28 08:45:10|58.77|56.97|58.77|56.97|58.77|56.97|58.77|56.97|0
1627461930000|2021-07-28 08:45:30|58.84|57.04|58.69|56.89|58.84|57.04|58.69|56.89|0
1627461950000|2021-07-28 08:45:50|58.62|56.82|58.55|56.75|58.62|56.82|58.55|56.75|0
1627461960000|2021-07-28 08:46:00|58.47|56.67|58.4|56.6|58.47|56.67|58.4|56.6|0
1627461970000|2021-07-28 08:46:10|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627461980000|2021-07-28 08:46:20|58.55|56.75|58.47|56.67|58.55|56.75|58.47|56.67|0
1627462000000|2021-07-28 08:46:40|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627462010000|2021-07-28 08:46:50|58.47|56.67|58.44|56.64|58.47|56.67|58.44|56.64|0
1627462020000|2021-07-28 08:47:00|58.47|56.67|58.55|56.75|58.55|56.75|58.47|56.67|0
1627462030000|2021-07-28 08:47:10|58.62|56.82|58.66|56.86|58.66|56.86|58.62|56.82|0
1627462040000|2021-07-28 08:47:20|58.62|56.82|58.54|56.74|58.62|56.82|58.54|56.74|0
1627462050000|2021-07-28 08:47:30|58.47|56.67|58.54|56.74|58.54|56.74|58.47|56.67|0
1627462060000|2021-07-28 08:47:40|58.62|56.82|58.62|56.82|58.62|56.82|58.62|56.82|0
1627462070000|2021-07-28 08:47:50|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1627462080000|2021-07-28 08:48:00|58.54|56.74|58.54|56.74|58.54|56.74|58.54|56.74|0
1627462090000|2021-07-28 08:48:10|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627462100000|2021-07-28 08:48:20|58.54|56.74|58.54|56.74|58.54|56.74|58.54|56.74|0
1627462120000|2021-07-28 08:48:40|58.58|56.78|58.62|56.82|58.62|56.82|58.58|56.78|0
1627462130000|2021-07-28 08:48:50|58.69|56.89|58.54|56.74|58.69|56.89|58.54|56.74|0
1627462140000|2021-07-28 08:49:00|58.47|56.67|58.4|56.6|58.47|56.67|58.4|56.6|0
1627462150000|2021-07-28 08:49:10|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627462160000|2021-07-28 08:49:20|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627462180000|2021-07-28 08:49:40|58.47|56.67|58.47|56.67|58.54|56.74|58.47|56.67|0
1627462190000|2021-07-28 08:49:50|58.43|56.63|58.47|56.67|58.47|56.67|58.43|56.63|0
1627462200000|2021-07-28 08:50:00|58.4|56.6|58.47|56.67|58.47|56.67|58.4|56.6|0
1627462220000|2021-07-28 08:50:20|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627462230000|2021-07-28 08:50:30|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627462240000|2021-07-28 08:50:40|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627462250000|2021-07-28 08:50:50|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627462260000|2021-07-28 08:51:00|58.25|56.45|58.25|56.45|58.29|56.49|58.25|56.45|0
1627462270000|2021-07-28 08:51:10|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627462280000|2021-07-28 08:51:20|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627462290000|2021-07-28 08:51:30|58.21|56.41|58.25|56.45|58.25|56.45|58.18|56.38|0
1627462300000|2021-07-28 08:51:40|58.18|56.38|58.18|56.38|58.18|56.38|58.18|56.38|0
1627462310000|2021-07-28 08:51:50|58.25|56.45|58.29|56.49|58.29|56.49|58.25|56.45|0
1627462320000|2021-07-28 08:52:00|58.25|56.45|58.4|56.6|58.4|56.6|58.25|56.45|0
1627462340000|2021-07-28 08:52:20|58.32|56.52|58.4|56.6|58.4|56.6|58.32|56.52|0
1627462350000|2021-07-28 08:52:30|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627462370000|2021-07-28 08:52:50|58.32|56.52|58.39|56.59|58.39|56.59|58.32|56.52|0
1627462380000|2021-07-28 08:53:00|58.32|56.52|58.39|56.59|58.39|56.59|58.32|56.52|0
1627462400000|2021-07-28 08:53:20|58.32|56.52|58.25|56.45|58.32|56.52|58.25|56.45|0
1627462410000|2021-07-28 08:53:30|58.29|56.49|58.32|56.52|58.32|56.52|58.25|56.45|0
1627462420000|2021-07-28 08:53:40|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627462430000|2021-07-28 08:53:50|58.32|56.52|58.25|56.45|58.32|56.52|58.25|56.45|0
1627462440000|2021-07-28 08:54:00|58.32|56.52|58.25|56.45|58.32|56.52|58.25|56.45|0
1627462450000|2021-07-28 08:54:10|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627462460000|2021-07-28 08:54:20|58.25|56.45|58.17|56.37|58.25|56.45|58.17|56.37|0
1627462470000|2021-07-28 08:54:30|58.21|56.41|58.17|56.37|58.21|56.41|58.17|56.37|0
1627462490000|2021-07-28 08:54:50|58.14|56.34|58.1|56.3|58.17|56.37|58.1|56.3|0
1627462500000|2021-07-28 08:55:00|58.03|56.23|57.96|56.16|58.03|56.23|57.96|56.16|0
1627462510000|2021-07-28 08:55:10|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627462520000|2021-07-28 08:55:20|57.92|56.12|57.88|56.08|57.92|56.12|57.81|56.01|0
1627462530000|2021-07-28 08:55:30|57.85|56.05|57.81|56.01|57.85|56.05|57.74|55.94|0
1627462540000|2021-07-28 08:55:40|57.78|55.98|57.74|55.94|57.78|55.98|57.74|55.94|0
1627462550000|2021-07-28 08:55:50|57.81|56.01|57.88|56.08|57.88|56.08|57.81|56.01|0
1627462560000|2021-07-28 08:56:00|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627462570000|2021-07-28 08:56:10|57.85|56.05|57.81|56.01|57.85|56.05|57.81|56.01|0
1627462590000|2021-07-28 08:56:30|57.74|55.94|57.66|55.86|57.74|55.94|57.66|55.86|0
1627462600000|2021-07-28 08:56:40|57.7|55.9|57.66|55.86|57.7|55.9|57.66|55.86|0
1627462610000|2021-07-28 08:56:50|57.74|55.94|57.74|55.94|57.74|55.94|57.74|55.94|0
1627462620000|2021-07-28 08:57:00|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627462630000|2021-07-28 08:57:10|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627462640000|2021-07-28 08:57:20|57.95|56.15|57.88|56.08|57.95|56.15|57.88|56.08|0
1627462660000|2021-07-28 08:57:40|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627462680000|2021-07-28 08:58:00|57.85|56.05|57.81|56.01|57.85|56.05|57.81|56.01|0
1627462690000|2021-07-28 08:58:10|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627462710000|2021-07-28 08:58:30|57.81|56.01|57.74|55.94|57.81|56.01|57.74|55.94|0
1627462720000|2021-07-28 08:58:40|57.77|55.97|57.81|56.01|57.81|56.01|57.77|55.97|0
1627462760000|2021-07-28 08:59:20|57.85|56.05|57.81|56.01|57.85|56.05|57.81|56.01|0
1627462790000|2021-07-28 08:59:50|57.74|55.94|57.73|55.93|57.74|55.94|57.73|55.93|0
1627462800000|2021-07-28 09:00:00|57.81|56.01|57.81|56.01|57.81|56.01|57.77|55.97|0
1627462810000|2021-07-28 09:00:10|57.73|55.93|57.81|56.01|57.81|56.01|57.73|55.93|0
1627462820000|2021-07-28 09:00:20|57.73|55.93|57.73|55.93|57.73|55.93|57.73|55.93|0
1627462840000|2021-07-28 09:00:40|57.77|55.97|57.73|55.93|57.77|55.97|57.73|55.93|0
1627462850000|2021-07-28 09:00:50|57.77|55.97|57.81|56.01|57.81|56.01|57.77|55.97|0
1627462860000|2021-07-28 09:01:00|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627462870000|2021-07-28 09:01:10|57.92|56.12|58.02|56.22|58.02|56.22|57.92|56.12|0
1627462880000|2021-07-28 09:01:20|58.1|56.3|58.1|56.3|58.1|56.3|58.1|56.3|0
1627462890000|2021-07-28 09:01:30|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627462900000|2021-07-28 09:01:40|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1627462910000|2021-07-28 09:01:50|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627462920000|2021-07-28 09:02:00|58.1|56.3|58.17|56.37|58.17|56.37|58.1|56.3|0
1627462940000|2021-07-28 09:02:20|58.02|56.22|58.06|56.26|58.1|56.3|58.02|56.22|0
1627462950000|2021-07-28 09:02:30|58.1|56.3|58.1|56.3|58.1|56.3|58.06|56.26|0
1627462960000|2021-07-28 09:02:40|58.06|56.26|58.06|56.26|58.06|56.26|58.02|56.22|0
1627462970000|2021-07-28 09:02:50|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627462980000|2021-07-28 09:03:00|58.28|56.48|58.24|56.44|58.28|56.48|58.24|56.44|0
1627462990000|2021-07-28 09:03:10|58.17|56.37|58.21|56.41|58.21|56.41|58.17|56.37|0
1627463000000|2021-07-28 09:03:20|58.17|56.37|58.1|56.3|58.17|56.37|58.1|56.3|0
1627463020000|2021-07-28 09:03:40|58.17|56.37|58.1|56.3|58.17|56.37|58.1|56.3|0
1627463040000|2021-07-28 09:04:00|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627463050000|2021-07-28 09:04:10|58.1|56.3|58.02|56.22|58.1|56.3|58.02|56.22|0
1627463060000|2021-07-28 09:04:20|57.99|56.19|58.02|56.22|58.02|56.22|57.99|56.19|0
1627463080000|2021-07-28 09:04:40|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463090000|2021-07-28 09:04:50|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627463110000|2021-07-28 09:05:10|57.95|56.15|57.99|56.19|58.02|56.22|57.95|56.15|0
1627463120000|2021-07-28 09:05:20|58.02|56.22|58.02|56.22|58.06|56.26|57.95|56.15|0
1627463130000|2021-07-28 09:05:30|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627463190000|2021-07-28 09:06:30|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627463240000|2021-07-28 09:07:20|58.09|56.29|58.09|56.29|58.17|56.37|58.06|56.26|0
1627463250000|2021-07-28 09:07:30|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627463260000|2021-07-28 09:07:40|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463270000|2021-07-28 09:07:50|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627463280000|2021-07-28 09:08:00|58.2|56.4|58.17|56.37|58.2|56.4|58.17|56.37|0
1627463290000|2021-07-28 09:08:10|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463300000|2021-07-28 09:08:20|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627463310000|2021-07-28 09:08:30|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627463320000|2021-07-28 09:08:40|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627463330000|2021-07-28 09:08:50|58.16|56.36|58.24|56.44|58.24|56.44|58.16|56.36|0
1627463340000|2021-07-28 09:09:00|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627463360000|2021-07-28 09:09:20|58.38|56.58|58.35|56.55|58.38|56.58|58.31|56.51|0
1627463370000|2021-07-28 09:09:30|58.31|56.51|58.31|56.51|58.31|56.51|58.24|56.44|0
1627463390000|2021-07-28 09:09:50|58.24|56.44|58.31|56.51|58.31|56.51|58.24|56.44|0
1627463400000|2021-07-28 09:10:00|58.24|56.44|58.2|56.4|58.24|56.44|58.16|56.36|0
1627463410000|2021-07-28 09:10:10|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627463420000|2021-07-28 09:10:20|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627463430000|2021-07-28 09:10:30|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463440000|2021-07-28 09:10:40|58.16|56.36|58.24|56.44|58.24|56.44|58.16|56.36|0
1627463480000|2021-07-28 09:11:20|58.2|56.4|58.24|56.44|58.24|56.44|58.16|56.36|0
1627463490000|2021-07-28 09:11:30|58.31|56.51|58.24|56.44|58.31|56.51|58.24|56.44|0
1627463510000|2021-07-28 09:11:50|58.2|56.4|58.24|56.44|58.24|56.44|58.2|56.4|0
1627463540000|2021-07-28 09:12:20|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627463550000|2021-07-28 09:12:30|58.24|56.44|58.23|56.43|58.24|56.44|58.23|56.43|0
1627463560000|2021-07-28 09:12:40|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627463570000|2021-07-28 09:12:50|58.27|56.47|58.23|56.43|58.31|56.51|58.23|56.43|0
1627463590000|2021-07-28 09:13:10|58.31|56.51|58.31|56.51|58.31|56.51|58.23|56.43|0
1627463610000|2021-07-28 09:13:30|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627463630000|2021-07-28 09:13:50|58.31|56.51|58.31|56.51|58.31|56.51|58.23|56.43|0
1627463640000|2021-07-28 09:14:00|58.23|56.43|58.31|56.51|58.31|56.51|58.23|56.43|0
1627463660000|2021-07-28 09:14:20|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627463670000|2021-07-28 09:14:30|58.27|56.47|58.23|56.43|58.27|56.47|58.23|56.43|0
1627463680000|2021-07-28 09:14:40|58.27|56.47|58.31|56.51|58.31|56.51|58.27|56.47|0
1627463690000|2021-07-28 09:14:50|58.23|56.43|58.27|56.47|58.31|56.51|58.23|56.43|0
1627463700000|2021-07-28 09:15:00|58.23|56.43|58.16|56.36|58.23|56.43|58.16|56.36|0
1627463720000|2021-07-28 09:15:20|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463730000|2021-07-28 09:15:30|58.16|56.36|58.16|56.36|58.16|56.36|58.09|56.29|0
1627463740000|2021-07-28 09:15:40|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627463750000|2021-07-28 09:15:50|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627463790000|2021-07-28 09:16:30|58.12|56.32|58.01|56.21|58.12|56.32|58.01|56.21|0
1627463800000|2021-07-28 09:16:40|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627463820000|2021-07-28 09:17:00|58.01|56.21|57.87|56.07|58.01|56.21|57.87|56.07|0
1627463840000|2021-07-28 09:17:20|57.94|56.14|58.09|56.29|58.09|56.29|57.94|56.14|0
1627463850000|2021-07-28 09:17:30|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627463860000|2021-07-28 09:17:40|58.09|56.29|58.09|56.29|58.09|56.29|58.05|56.25|0
1627463870000|2021-07-28 09:17:50|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627463890000|2021-07-28 09:18:10|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627463900000|2021-07-28 09:18:20|58.2|56.4|58.16|56.36|58.2|56.4|58.16|56.36|0
1627463910000|2021-07-28 09:18:30|58.23|56.43|58.3|56.5|58.3|56.5|58.2|56.4|0
1627463920000|2021-07-28 09:18:40|58.34|56.54|58.3|56.5|58.34|56.54|58.3|56.5|0
1627463930000|2021-07-28 09:18:50|58.38|56.58|58.34|56.54|58.38|56.58|58.34|56.54|0
1627463940000|2021-07-28 09:19:00|58.38|56.58|58.3|56.5|58.38|56.58|58.3|56.5|0
1627463950000|2021-07-28 09:19:10|58.27|56.47|58.27|56.47|58.3|56.5|58.27|56.47|0
1627463960000|2021-07-28 09:19:20|58.23|56.43|58.2|56.4|58.23|56.43|58.16|56.36|0
1627463970000|2021-07-28 09:19:30|58.16|56.36|58.3|56.5|58.3|56.5|58.16|56.36|0
1627463980000|2021-07-28 09:19:40|58.27|56.47|58.3|56.5|58.3|56.5|58.23|56.43|0
1627463990000|2021-07-28 09:19:50|58.27|56.47|58.23|56.43|58.3|56.5|58.23|56.43|0
1627464000000|2021-07-28 09:20:00|58.27|56.47|58.3|56.5|58.3|56.5|58.27|56.47|0
1627464010000|2021-07-28 09:20:10|58.34|56.54|58.3|56.5|58.38|56.58|58.3|56.5|0
1627464020000|2021-07-28 09:20:20|58.27|56.47|58.23|56.43|58.3|56.5|58.19|56.39|0
1627464030000|2021-07-28 09:20:30|58.16|56.36|58.23|56.43|58.23|56.43|58.16|56.36|0
1627464050000|2021-07-28 09:20:50|58.3|56.5|58.23|56.43|58.3|56.5|58.23|56.43|0
1627464060000|2021-07-28 09:21:00|58.3|56.5|58.37|56.57|58.37|56.57|58.3|56.5|0
1627464070000|2021-07-28 09:21:10|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1627464080000|2021-07-28 09:21:20|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627464090000|2021-07-28 09:21:30|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1627464100000|2021-07-28 09:21:40|58.37|56.57|58.37|56.57|58.41|56.61|58.37|56.57|0
1627464120000|2021-07-28 09:22:00|58.3|56.5|58.37|56.57|58.37|56.57|58.3|56.5|0
1627464140000|2021-07-28 09:22:20|58.34|56.54|58.37|56.57|58.37|56.57|58.3|56.5|0
1627464170000|2021-07-28 09:22:50|58.3|56.5|58.3|56.5|58.3|56.5|58.3|56.5|0
1627464180000|2021-07-28 09:23:00|58.34|56.54|58.3|56.5|58.34|56.54|58.3|56.5|0
1627464200000|2021-07-28 09:23:20|58.37|56.57|58.34|56.54|58.37|56.57|58.34|56.54|0
1627464210000|2021-07-28 09:23:30|58.3|56.5|58.3|56.5|58.3|56.5|58.3|56.5|0
1627464220000|2021-07-28 09:23:40|58.27|56.47|58.27|56.47|58.27|56.47|58.27|56.47|0
1627464230000|2021-07-28 09:23:50|58.3|56.5|58.3|56.5|58.3|56.5|58.3|56.5|0
1627464240000|2021-07-28 09:24:00|58.37|56.57|58.37|56.57|58.37|56.57|58.37|56.57|0
1627464250000|2021-07-28 09:24:10|58.34|56.54|58.45|56.65|58.45|56.65|58.3|56.5|0
1627464260000|2021-07-28 09:24:20|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1627464270000|2021-07-28 09:24:30|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1627464290000|2021-07-28 09:24:50|58.52|56.72|58.45|56.65|58.52|56.72|58.45|56.65|0
1627464310000|2021-07-28 09:25:10|58.41|56.61|58.37|56.57|58.41|56.61|58.37|56.57|0
1627464320000|2021-07-28 09:25:20|58.45|56.65|58.37|56.57|58.45|56.65|58.37|56.57|0
1627464340000|2021-07-28 09:25:40|58.44|56.64|58.37|56.57|58.44|56.64|58.37|56.57|0
1627464350000|2021-07-28 09:25:50|58.44|56.64|58.44|56.64|58.44|56.64|58.44|56.64|0
1627464360000|2021-07-28 09:26:00|58.37|56.57|58.37|56.57|58.37|56.57|58.37|56.57|0
1627464370000|2021-07-28 09:26:10|58.44|56.64|58.44|56.64|58.44|56.64|58.44|56.64|0
1627464380000|2021-07-28 09:26:20|58.37|56.57|58.3|56.5|58.37|56.57|58.3|56.5|0
1627464390000|2021-07-28 09:26:30|58.37|56.57|58.37|56.57|58.37|56.57|58.37|56.57|0
1627464400000|2021-07-28 09:26:40|58.41|56.61|58.37|56.57|58.44|56.64|58.37|56.57|0
1627464410000|2021-07-28 09:26:50|58.44|56.64|58.37|56.57|58.44|56.64|58.37|56.57|0
1627464420000|2021-07-28 09:27:00|58.44|56.64|58.37|56.57|58.44|56.64|58.37|56.57|0
1627464430000|2021-07-28 09:27:10|58.44|56.64|58.37|56.57|58.44|56.64|58.37|56.57|0
1627464440000|2021-07-28 09:27:20|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1627464450000|2021-07-28 09:27:30|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1627464460000|2021-07-28 09:27:40|58.3|56.5|58.37|56.57|58.37|56.57|58.3|56.5|0
1627464470000|2021-07-28 09:27:50|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1627464480000|2021-07-28 09:28:00|58.15|56.35|58.15|56.35|58.15|56.35|58.15|56.35|0
1627464490000|2021-07-28 09:28:10|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627464500000|2021-07-28 09:28:20|58.15|56.35|58.08|56.28|58.15|56.35|58.08|56.28|0
1627464510000|2021-07-28 09:28:30|58.01|56.21|58.01|56.21|58.01|56.21|58.01|56.21|0
1627464530000|2021-07-28 09:28:50|57.97|56.17|58|56.2|58|56.2|57.93|56.13|0
1627464540000|2021-07-28 09:29:00|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627464550000|2021-07-28 09:29:10|58|56.2|57.97|56.17|58|56.2|57.93|56.13|0
1627464560000|2021-07-28 09:29:20|58|56.2|57.93|56.13|58|56.2|57.93|56.13|0
1627464570000|2021-07-28 09:29:30|58|56.2|58.08|56.28|58.08|56.28|58|56.2|0
1627464630000|2021-07-28 09:30:30|58.15|56.35|58.15|56.35|58.15|56.35|58.15|56.35|0
1627464640000|2021-07-28 09:30:40|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627464660000|2021-07-28 09:31:00|58|56.2|58|56.2|58|56.2|58|56.2|0
1627464670000|2021-07-28 09:31:10|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627464680000|2021-07-28 09:31:20|58.04|56.24|58.08|56.28|58.08|56.28|58.04|56.24|0
1627464710000|2021-07-28 09:31:50|58.15|56.35|58.08|56.28|58.15|56.35|58.08|56.28|0
1627464720000|2021-07-28 09:32:00|58|56.2|58.04|56.24|58.04|56.24|58|56.2|0
1627464730000|2021-07-28 09:32:10|58.08|56.28|58.04|56.24|58.08|56.28|58.04|56.24|0
1627464740000|2021-07-28 09:32:20|58.08|56.28|58.08|56.28|58.15|56.35|58.08|56.28|0
1627464750000|2021-07-28 09:32:30|58.11|56.31|58.08|56.28|58.15|56.35|58.08|56.28|0
1627464760000|2021-07-28 09:32:40|58.11|56.31|58.15|56.35|58.15|56.35|58.11|56.31|0
1627464770000|2021-07-28 09:32:50|58.22|56.42|58.15|56.35|58.22|56.42|58.15|56.35|0
1627464780000|2021-07-28 09:33:00|58.22|56.42|58.22|56.42|58.22|56.42|58.22|56.42|0
1627464800000|2021-07-28 09:33:20|58.15|56.35|58.15|56.35|58.19|56.39|58.15|56.35|0
1627464810000|2021-07-28 09:33:30|58.07|56.27|58.07|56.27|58.07|56.27|58.07|56.27|0
1627464820000|2021-07-28 09:33:40|58.11|56.31|58.22|56.42|58.22|56.42|58.11|56.31|0
1627464830000|2021-07-28 09:33:50|58.15|56.35|58.22|56.42|58.22|56.42|58.15|56.35|0
1627464840000|2021-07-28 09:34:00|58.15|56.35|58.15|56.35|58.15|56.35|58.15|56.35|0
1627464850000|2021-07-28 09:34:10|58.22|56.42|58.22|56.42|58.22|56.42|58.22|56.42|0
1627464880000|2021-07-28 09:34:40|58.29|56.49|58.26|56.46|58.29|56.49|58.26|56.46|0
1627464890000|2021-07-28 09:34:50|58.29|56.49|58.29|56.49|58.29|56.49|58.29|56.49|0
1627464900000|2021-07-28 09:35:00|58.37|56.57|58.44|56.64|58.44|56.64|58.37|56.57|0
1627464910000|2021-07-28 09:35:10|58.51|56.71|58.51|56.71|58.51|56.71|58.51|56.71|0
1627464920000|2021-07-28 09:35:20|58.48|56.68|58.44|56.64|58.51|56.71|58.44|56.64|0
1627464940000|2021-07-28 09:35:40|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627464950000|2021-07-28 09:35:50|58.26|56.46|58.22|56.42|58.26|56.46|58.22|56.42|0
1627464960000|2021-07-28 09:36:00|58.26|56.46|58.22|56.42|58.29|56.49|58.22|56.42|0
1627464970000|2021-07-28 09:36:10|58.29|56.49|58.29|56.49|58.29|56.49|58.29|56.49|0
1627464980000|2021-07-28 09:36:20|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627464990000|2021-07-28 09:36:30|58.29|56.49|58.29|56.49|58.29|56.49|58.29|56.49|0
1627465000000|2021-07-28 09:36:40|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627465010000|2021-07-28 09:36:50|58.4|56.6|58.44|56.64|58.44|56.64|58.4|56.6|0
1627465020000|2021-07-28 09:37:00|58.51|56.71|58.51|56.71|58.66|56.86|58.51|56.71|0
1627465030000|2021-07-28 09:37:10|58.55|56.75|58.66|56.86|58.66|56.86|58.55|56.75|0
1627465040000|2021-07-28 09:37:20|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627465050000|2021-07-28 09:37:30|58.51|56.71|58.58|56.78|58.58|56.78|58.51|56.71|0
1627465060000|2021-07-28 09:37:40|58.51|56.71|58.51|56.71|58.51|56.71|58.51|56.71|0
1627465070000|2021-07-28 09:37:50|58.44|56.64|58.51|56.71|58.51|56.71|58.44|56.64|0
1627465080000|2021-07-28 09:38:00|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627465120000|2021-07-28 09:38:40|58.51|56.71|58.55|56.75|58.55|56.75|58.51|56.71|0
1627465130000|2021-07-28 09:38:50|58.58|56.78|58.51|56.71|58.58|56.78|58.51|56.71|0
1627465140000|2021-07-28 09:39:00|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627465150000|2021-07-28 09:39:10|58.51|56.71|58.51|56.71|58.55|56.75|58.51|56.71|0
1627465170000|2021-07-28 09:39:30|58.58|56.78|58.51|56.71|58.58|56.78|58.51|56.71|0
1627465190000|2021-07-28 09:39:50|58.47|56.67|58.43|56.63|58.51|56.71|58.43|56.63|0
1627465210000|2021-07-28 09:40:10|58.36|56.56|58.43|56.63|58.43|56.63|58.36|56.56|0
1627465220000|2021-07-28 09:40:20|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627465230000|2021-07-28 09:40:30|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627465240000|2021-07-28 09:40:40|58.4|56.6|58.4|56.6|58.43|56.63|58.4|56.6|0
1627465250000|2021-07-28 09:40:50|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627465260000|2021-07-28 09:41:00|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627465270000|2021-07-28 09:41:10|58.36|56.56|58.43|56.63|58.43|56.63|58.36|56.56|0
1627465280000|2021-07-28 09:41:20|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627465310000|2021-07-28 09:41:50|58.4|56.6|58.36|56.56|58.43|56.63|58.36|56.56|0
1627465320000|2021-07-28 09:42:00|58.43|56.63|58.36|56.56|58.43|56.63|58.36|56.56|0
1627465350000|2021-07-28 09:42:30|58.4|56.6|58.36|56.56|58.4|56.6|58.36|56.56|0
1627465360000|2021-07-28 09:42:40|58.43|56.63|58.51|56.71|58.51|56.71|58.43|56.63|0
1627465370000|2021-07-28 09:42:50|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627465390000|2021-07-28 09:43:10|58.4|56.6|58.51|56.71|58.51|56.71|58.4|56.6|0
1627465410000|2021-07-28 09:43:30|58.58|56.78|58.51|56.71|58.58|56.78|58.51|56.71|0
1627465420000|2021-07-28 09:43:40|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627465440000|2021-07-28 09:44:00|58.65|56.85|58.58|56.78|58.65|56.85|58.58|56.78|0
1627465450000|2021-07-28 09:44:10|58.65|56.85|58.5|56.7|58.65|56.85|58.5|56.7|0
1627465460000|2021-07-28 09:44:20|58.54|56.74|58.58|56.78|58.58|56.78|58.54|56.74|0
1627465470000|2021-07-28 09:44:30|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627465490000|2021-07-28 09:44:50|58.54|56.74|58.58|56.78|58.58|56.78|58.54|56.74|0
1627465510000|2021-07-28 09:45:10|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627465520000|2021-07-28 09:45:20|58.54|56.74|58.5|56.7|58.58|56.78|58.5|56.7|0
1627465540000|2021-07-28 09:45:40|58.58|56.78|58.58|56.78|58.58|56.78|58.5|56.7|0
1627465570000|2021-07-28 09:46:10|58.61|56.81|58.65|56.85|58.65|56.85|58.61|56.81|0
1627465580000|2021-07-28 09:46:20|58.58|56.78|58.65|56.85|58.65|56.85|58.58|56.78|0
1627465610000|2021-07-28 09:46:50|58.72|56.92|58.65|56.85|58.72|56.92|58.65|56.85|0
1627465620000|2021-07-28 09:47:00|58.72|56.92|58.72|56.92|58.72|56.92|58.72|56.92|0
1627465630000|2021-07-28 09:47:10|58.65|56.85|58.65|56.85|58.65|56.85|58.65|56.85|0
1627465640000|2021-07-28 09:47:20|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627465660000|2021-07-28 09:47:40|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627465670000|2021-07-28 09:47:50|58.47|56.67|58.43|56.63|58.5|56.7|58.43|56.63|0
1627465680000|2021-07-28 09:48:00|58.36|56.56|58.39|56.59|58.39|56.59|58.36|56.56|0
1627465690000|2021-07-28 09:48:10|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627465710000|2021-07-28 09:48:30|58.47|56.67|58.43|56.63|58.47|56.67|58.43|56.63|0
1627465730000|2021-07-28 09:48:50|58.36|56.56|58.36|56.56|58.36|56.56|58.36|56.56|0
1627465740000|2021-07-28 09:49:00|58.43|56.63|58.36|56.56|58.43|56.63|58.36|56.56|0
1627465750000|2021-07-28 09:49:10|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1627465810000|2021-07-28 09:50:10|58.39|56.59|58.28|56.48|58.39|56.59|58.28|56.48|0
1627465820000|2021-07-28 09:50:20|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627465830000|2021-07-28 09:50:30|58.39|56.59|58.35|56.55|58.39|56.59|58.35|56.55|0
1627465840000|2021-07-28 09:50:40|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627465850000|2021-07-28 09:50:50|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627465860000|2021-07-28 09:51:00|58.28|56.48|58.25|56.45|58.28|56.48|58.25|56.45|0
1627465870000|2021-07-28 09:51:10|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627465880000|2021-07-28 09:51:20|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627465890000|2021-07-28 09:51:30|58.21|56.41|58.21|56.41|58.21|56.41|58.21|56.41|0
1627465900000|2021-07-28 09:51:40|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627465910000|2021-07-28 09:51:50|58.21|56.41|58.21|56.41|58.21|56.41|58.21|56.41|0
1627465930000|2021-07-28 09:52:10|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627465940000|2021-07-28 09:52:20|58.43|56.63|58.35|56.55|58.43|56.63|58.35|56.55|0
1627465950000|2021-07-28 09:52:30|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627465970000|2021-07-28 09:52:50|58.32|56.52|58.32|56.52|58.35|56.55|58.32|56.52|0
1627465980000|2021-07-28 09:53:00|58.35|56.55|58.35|56.55|58.35|56.55|58.35|56.55|0
1627465990000|2021-07-28 09:53:10|58.28|56.48|58.21|56.41|58.28|56.48|58.21|56.41|0
1627466020000|2021-07-28 09:53:40|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627466030000|2021-07-28 09:53:50|58.32|56.52|58.35|56.55|58.35|56.55|58.32|56.52|0
1627466040000|2021-07-28 09:54:00|58.28|56.48|58.21|56.41|58.28|56.48|58.21|56.41|0
1627466050000|2021-07-28 09:54:10|58.28|56.48|58.21|56.41|58.28|56.48|58.21|56.41|0
1627466060000|2021-07-28 09:54:20|58.17|56.37|58.13|56.33|58.17|56.37|58.13|56.33|0
1627466070000|2021-07-28 09:54:30|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627466080000|2021-07-28 09:54:40|57.99|56.19|58.06|56.26|58.06|56.26|57.99|56.19|0
1627466130000|2021-07-28 09:55:30|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627466140000|2021-07-28 09:55:40|58.02|56.22|57.99|56.19|58.02|56.22|57.99|56.19|0
1627466150000|2021-07-28 09:55:50|57.91|56.11|57.99|56.19|57.99|56.19|57.91|56.11|0
1627466170000|2021-07-28 09:56:10|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627466190000|2021-07-28 09:56:30|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627466200000|2021-07-28 09:56:40|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627466220000|2021-07-28 09:57:00|58.02|56.22|57.99|56.19|58.06|56.26|57.99|56.19|0
1627466230000|2021-07-28 09:57:10|58.02|56.22|58.06|56.26|58.06|56.26|58.02|56.22|0
1627466240000|2021-07-28 09:57:20|57.99|56.19|58.02|56.22|58.02|56.22|57.98|56.18|0
1627466250000|2021-07-28 09:57:30|57.98|56.18|57.98|56.18|57.98|56.18|57.98|56.18|0
1627466260000|2021-07-28 09:57:40|58.06|56.26|58.1|56.3|58.1|56.3|58.06|56.26|0
1627466270000|2021-07-28 09:57:50|58.06|56.26|58.1|56.3|58.1|56.3|58.06|56.26|0
1627466280000|2021-07-28 09:58:00|58.13|56.33|58.2|56.4|58.2|56.4|58.13|56.33|0
1627466290000|2021-07-28 09:58:10|58.28|56.48|58.28|56.48|58.28|56.48|58.2|56.4|0
1627466300000|2021-07-28 09:58:20|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1627466310000|2021-07-28 09:58:30|58.24|56.44|58.2|56.4|58.24|56.44|58.2|56.4|0
1627466330000|2021-07-28 09:58:50|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1627466340000|2021-07-28 09:59:00|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627466350000|2021-07-28 09:59:10|58.2|56.4|58.13|56.33|58.2|56.4|58.13|56.33|0
1627466360000|2021-07-28 09:59:20|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627466370000|2021-07-28 09:59:30|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627466390000|2021-07-28 09:59:50|58.2|56.4|58.13|56.33|58.2|56.4|58.13|56.33|0
1627466400000|2021-07-28 10:00:00|58.2|56.4|58.13|56.33|58.2|56.4|58.13|56.33|0
1627466410000|2021-07-28 10:00:10|58.2|56.4|58.13|56.33|58.2|56.4|58.13|56.33|0
1627466420000|2021-07-28 10:00:20|58.06|56.26|58.13|56.33|58.13|56.33|58.06|56.26|0
1627466430000|2021-07-28 10:00:30|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1627466450000|2021-07-28 10:00:50|57.98|56.18|57.98|56.18|57.98|56.18|57.98|56.18|0
1627466460000|2021-07-28 10:01:00|58.02|56.22|58.06|56.26|58.06|56.26|57.98|56.18|0
1627466470000|2021-07-28 10:01:10|57.98|56.18|57.98|56.18|58.06|56.26|57.98|56.18|0
1627466480000|2021-07-28 10:01:20|58.05|56.25|58.05|56.25|58.05|56.25|57.98|56.18|0
1627466500000|2021-07-28 10:01:40|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627466510000|2021-07-28 10:01:50|58.05|56.25|58.09|56.29|58.09|56.29|58.05|56.25|0
1627466520000|2021-07-28 10:02:00|58.05|56.25|57.98|56.18|58.05|56.25|57.98|56.18|0
1627466570000|2021-07-28 10:02:50|57.91|56.11|57.91|56.11|57.98|56.18|57.91|56.11|0
1627466600000|2021-07-28 10:03:20|57.98|56.18|57.91|56.11|57.98|56.18|57.91|56.11|0
1627466610000|2021-07-28 10:03:30|57.98|56.18|57.98|56.18|57.98|56.18|57.98|56.18|0
1627466630000|2021-07-28 10:03:50|58.13|56.33|58.13|56.33|58.16|56.36|58.13|56.33|0
1627466640000|2021-07-28 10:04:00|58.05|56.25|58.13|56.33|58.13|56.33|58.05|56.25|0
1627466660000|2021-07-28 10:04:20|58.09|56.29|58.05|56.25|58.09|56.29|58.05|56.25|0
1627466670000|2021-07-28 10:04:30|58.13|56.33|58.05|56.25|58.13|56.33|58.05|56.25|0
1627466710000|2021-07-28 10:05:10|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627466720000|2021-07-28 10:05:20|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627466770000|2021-07-28 10:06:10|58.12|56.32|58.12|56.32|58.12|56.32|58.12|56.32|0
1627466800000|2021-07-28 10:06:40|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627466850000|2021-07-28 10:07:30|58.12|56.32|58.12|56.32|58.12|56.32|58.12|56.32|0
1627466860000|2021-07-28 10:07:40|58.05|56.25|58.12|56.32|58.12|56.32|58.05|56.25|0
1627466890000|2021-07-28 10:08:10|58.2|56.4|58.12|56.32|58.2|56.4|58.12|56.32|0
1627466910000|2021-07-28 10:08:30|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627466990000|2021-07-28 10:09:50|58.12|56.32|58.27|56.47|58.27|56.47|58.12|56.32|0
1627467010000|2021-07-28 10:10:10|58.19|56.39|58.19|56.39|58.19|56.39|58.19|56.39|0
1627467020000|2021-07-28 10:10:20|58.27|56.47|58.27|56.47|58.27|56.47|58.27|56.47|0
1627467030000|2021-07-28 10:10:30|58.41|56.61|58.41|56.61|58.41|56.61|58.41|56.61|0
1627467040000|2021-07-28 10:10:40|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627467050000|2021-07-28 10:10:50|58.56|56.76|58.49|56.69|58.56|56.76|58.49|56.69|0
1627467100000|2021-07-28 10:11:40|58.56|56.76|58.56|56.76|58.56|56.76|58.56|56.76|0
1627467130000|2021-07-28 10:12:10|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1627467140000|2021-07-28 10:12:20|58.56|56.76|58.71|56.91|58.71|56.91|58.56|56.76|0
1627467150000|2021-07-28 10:12:30|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1627467160000|2021-07-28 10:12:40|58.85|57.05|58.93|57.13|58.93|57.13|58.85|57.05|0
1627467170000|2021-07-28 10:12:50|59.07|57.27|59.29|57.49|59.29|57.49|59.07|57.27|0
1627467180000|2021-07-28 10:13:00|59.26|57.46|59.37|57.57|59.37|57.57|59.26|57.46|0
1627467190000|2021-07-28 10:13:10|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1627467200000|2021-07-28 10:13:20|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627467210000|2021-07-28 10:13:30|59.59|57.79|59.81|58.01|59.81|58.01|59.59|57.79|0
1627467220000|2021-07-28 10:13:40|59.66|57.86|59.74|57.94|59.81|58.01|59.66|57.86|0
1627467230000|2021-07-28 10:13:50|60.08|58.28|60.04|58.24|60.08|58.28|60.04|58.24|0
1627467240000|2021-07-28 10:14:00|60.19|58.39|60.04|58.24|60.19|58.39|60.04|58.24|0
1627467250000|2021-07-28 10:14:10|60.11|58.31|60.19|58.39|60.19|58.39|60.04|58.24|0
1627467260000|2021-07-28 10:14:20|60.26|58.46|60.19|58.39|60.26|58.46|60.19|58.39|0
1627467270000|2021-07-28 10:14:30|60.15|58.35|60.04|58.24|60.15|58.35|60.04|58.24|0
1627467280000|2021-07-28 10:14:40|59.96|58.16|60.11|58.31|60.11|58.31|59.96|58.16|0
1627467290000|2021-07-28 10:14:50|60.19|58.39|60.11|58.31|60.19|58.39|60.11|58.31|0
1627467300000|2021-07-28 10:15:00|60.04|58.24|60.22|58.42|60.22|58.42|60.04|58.24|0
1627467310000|2021-07-28 10:15:10|60.19|58.39|60.26|58.46|60.26|58.46|60.19|58.39|0
1627467320000|2021-07-28 10:15:20|60.19|58.39|60.19|58.39|60.19|58.39|60.19|58.39|0
1627467330000|2021-07-28 10:15:30|60.15|58.35|60.26|58.46|60.26|58.46|60.11|58.31|0
1627467340000|2021-07-28 10:15:40|60.41|58.61|60.49|58.69|60.49|58.69|60.41|58.61|0
1627467350000|2021-07-28 10:15:50|60.64|58.84|60.56|58.76|60.64|58.84|60.56|58.76|0
1627467360000|2021-07-28 10:16:00|60.71|58.91|60.71|58.91|60.79|58.99|60.71|58.91|0
1627467370000|2021-07-28 10:16:10|60.86|59.06|60.86|59.06|60.94|59.14|60.86|59.06|0
1627467380000|2021-07-28 10:16:20|60.79|58.99|60.71|58.91|60.86|59.06|60.71|58.91|0
1627467390000|2021-07-28 10:16:30|60.64|58.84|60.33|58.53|60.64|58.84|60.33|58.53|0
1627467400000|2021-07-28 10:16:40|60.41|58.61|60.33|58.53|60.41|58.61|60.33|58.53|0
1627467410000|2021-07-28 10:16:50|60.15|58.35|60.18|58.38|60.26|58.46|60.11|58.31|0
1627467420000|2021-07-28 10:17:00|60.11|58.31|60.33|58.53|60.33|58.53|60.11|58.31|0
1627467430000|2021-07-28 10:17:10|60.41|58.61|60.56|58.76|60.56|58.76|60.41|58.61|0
1627467440000|2021-07-28 10:17:20|60.6|58.8|60.56|58.76|60.6|58.8|60.52|58.72|0
1627467450000|2021-07-28 10:17:30|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627467460000|2021-07-28 10:17:40|60.56|58.76|60.48|58.68|60.63|58.83|60.48|58.68|0
1627467470000|2021-07-28 10:17:50|60.45|58.65|60.33|58.53|60.45|58.65|60.33|58.53|0
1627467480000|2021-07-28 10:18:00|60.18|58.38|60.26|58.46|60.26|58.46|60.18|58.38|0
1627467490000|2021-07-28 10:18:10|60.33|58.53|60.18|58.38|60.33|58.53|60.18|58.38|0
1627467500000|2021-07-28 10:18:20|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627467510000|2021-07-28 10:18:30|60.11|58.31|60.11|58.31|60.11|58.31|60.11|58.31|0
1627467520000|2021-07-28 10:18:40|60.18|58.38|60.15|58.35|60.18|58.38|60.11|58.31|0
1627467530000|2021-07-28 10:18:50|60.11|58.31|60.03|58.23|60.11|58.31|60.03|58.23|0
1627467540000|2021-07-28 10:19:00|60|58.2|59.96|58.16|60|58.2|59.96|58.16|0
1627467550000|2021-07-28 10:19:10|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627467560000|2021-07-28 10:19:20|59.96|58.16|59.96|58.16|60|58.2|59.96|58.16|0
1627467570000|2021-07-28 10:19:30|59.88|58.08|59.81|58.01|59.88|58.08|59.81|58.01|0
1627467580000|2021-07-28 10:19:40|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627467590000|2021-07-28 10:19:50|59.66|57.86|59.73|57.93|59.73|57.93|59.66|57.86|0
1627467600000|2021-07-28 10:20:00|59.66|57.86|59.88|58.08|59.88|58.08|59.66|57.86|0
1627467610000|2021-07-28 10:20:10|60.03|58.23|60.03|58.23|60.11|58.31|60.03|58.23|0
1627467620000|2021-07-28 10:20:20|59.96|58.16|60.03|58.23|60.03|58.23|59.96|58.16|0
1627467630000|2021-07-28 10:20:30|60.07|58.27|60.26|58.46|60.26|58.46|60.03|58.23|0
1627467640000|2021-07-28 10:20:40|60.33|58.53|60.18|58.38|60.33|58.53|60.18|58.38|0
1627467660000|2021-07-28 10:21:00|60.26|58.46|60.26|58.46|60.26|58.46|60.26|58.46|0
1627467670000|2021-07-28 10:21:10|60.33|58.53|60.33|58.53|60.33|58.53|60.33|58.53|0
1627467680000|2021-07-28 10:21:20|60.26|58.46|60.33|58.53|60.33|58.53|60.26|58.46|0
1627467690000|2021-07-28 10:21:30|60.41|58.61|60.33|58.53|60.41|58.61|60.33|58.53|0
1627467700000|2021-07-28 10:21:40|61.18|59.38|61.1|59.3|61.18|59.38|61.1|59.3|0
1627467710000|2021-07-28 10:21:50|61.03|59.23|60.95|59.15|61.03|59.23|60.95|59.15|0
1627467720000|2021-07-28 10:22:00|60.88|59.08|60.95|59.15|60.95|59.15|60.88|59.08|0
1627467730000|2021-07-28 10:22:10|60.88|59.08|61.03|59.23|61.03|59.23|60.88|59.08|0
1627467740000|2021-07-28 10:22:20|60.88|59.08|60.88|59.08|60.88|59.08|60.88|59.08|0
1627467750000|2021-07-28 10:22:30|60.95|59.15|61.03|59.23|61.03|59.23|60.95|59.15|0
1627467760000|2021-07-28 10:22:40|61.07|59.27|60.95|59.15|61.07|59.27|60.95|59.15|0
1627467770000|2021-07-28 10:22:50|61.03|59.23|60.95|59.15|61.03|59.23|60.95|59.15|0
1627467780000|2021-07-28 10:23:00|60.99|59.19|60.99|59.19|60.99|59.19|60.95|59.15|0
1627467790000|2021-07-28 10:23:10|61.03|59.23|61.03|59.23|61.07|59.27|61.03|59.23|0
1627467800000|2021-07-28 10:23:20|60.99|59.19|61.1|59.3|61.14|59.34|60.99|59.19|0
1627467810000|2021-07-28 10:23:30|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627467820000|2021-07-28 10:23:40|61.1|59.3|61.07|59.27|61.1|59.3|61.07|59.27|0
1627467830000|2021-07-28 10:23:50|61.1|59.3|61.14|59.34|61.18|59.38|61.1|59.3|0
1627467840000|2021-07-28 10:24:00|61.18|59.38|61.1|59.3|61.18|59.38|61.1|59.3|0
1627467850000|2021-07-28 10:24:10|61.14|59.34|61.1|59.3|61.14|59.34|61.1|59.3|0
1627467860000|2021-07-28 10:24:20|61.03|59.23|61.03|59.23|61.03|59.23|61.03|59.23|0
1627467870000|2021-07-28 10:24:30|60.95|59.15|60.95|59.15|60.99|59.19|60.95|59.15|0
1627467880000|2021-07-28 10:24:40|61.03|59.23|61.1|59.3|61.1|59.3|60.95|59.15|0
1627467890000|2021-07-28 10:24:50|61.06|59.26|61.03|59.23|61.06|59.26|61.03|59.23|0
1627467900000|2021-07-28 10:25:00|61.06|59.26|61.03|59.23|61.06|59.26|61.03|59.23|0
1627467910000|2021-07-28 10:25:10|60.95|59.15|61.03|59.23|61.03|59.23|60.95|59.15|0
1627467920000|2021-07-28 10:25:20|61.1|59.3|61.1|59.3|61.1|59.3|61.1|59.3|0
1627467930000|2021-07-28 10:25:30|61.14|59.34|61.18|59.38|61.18|59.38|61.1|59.3|0
1627467940000|2021-07-28 10:25:40|61.1|59.3|61.02|59.22|61.1|59.3|60.95|59.15|0
1627467950000|2021-07-28 10:25:50|61.1|59.3|61.18|59.38|61.18|59.38|61.02|59.22|0
1627467960000|2021-07-28 10:26:00|61.14|59.34|61.25|59.45|61.25|59.45|61.14|59.34|0
1627467970000|2021-07-28 10:26:10|61.33|59.53|61.33|59.53|61.33|59.53|61.25|59.45|0
1627467980000|2021-07-28 10:26:20|61.4|59.6|61.4|59.6|61.4|59.6|61.33|59.53|0
1627467990000|2021-07-28 10:26:30|61.36|59.56|61.4|59.6|61.48|59.68|61.36|59.56|0
1627468000000|2021-07-28 10:26:40|61.33|59.53|61.25|59.45|61.33|59.53|61.25|59.45|0
1627468010000|2021-07-28 10:26:50|61.33|59.53|61.33|59.53|61.33|59.53|61.33|59.53|0
1627468020000|2021-07-28 10:27:00|61.25|59.45|61.33|59.53|61.33|59.53|61.25|59.45|0
1627468030000|2021-07-28 10:27:10|61.25|59.45|61.25|59.45|61.25|59.45|61.25|59.45|0
1627468040000|2021-07-28 10:27:20|61.17|59.37|61.21|59.41|61.21|59.41|61.17|59.37|0
1627468050000|2021-07-28 10:27:30|61.25|59.45|61.25|59.45|61.32|59.52|61.25|59.45|0
1627468060000|2021-07-28 10:27:40|61.17|59.37|61.25|59.45|61.25|59.45|61.17|59.37|0
1627468070000|2021-07-28 10:27:50|61.21|59.41|61.25|59.45|61.25|59.45|61.21|59.41|0
1627468080000|2021-07-28 10:28:00|61.21|59.41|61.25|59.45|61.25|59.45|61.21|59.41|0
1627468090000|2021-07-28 10:28:10|61.21|59.41|61.25|59.45|61.25|59.45|61.17|59.37|0
1627468100000|2021-07-28 10:28:20|61.21|59.41|61.32|59.52|61.32|59.52|61.21|59.41|0
1627468110000|2021-07-28 10:28:30|61.25|59.45|61.25|59.45|61.25|59.45|61.25|59.45|0
1627468120000|2021-07-28 10:28:40|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627468130000|2021-07-28 10:28:50|61.25|59.45|61.25|59.45|61.25|59.45|61.25|59.45|0
1627468140000|2021-07-28 10:29:00|61.21|59.41|61.17|59.37|61.21|59.41|61.17|59.37|0
1627468150000|2021-07-28 10:29:10|61.21|59.41|61.21|59.41|61.21|59.41|61.17|59.37|0
1627468160000|2021-07-28 10:29:20|61.25|59.45|61.25|59.45|61.25|59.45|61.25|59.45|0
1627468170000|2021-07-28 10:29:30|61.32|59.52|61.32|59.52|61.32|59.52|61.32|59.52|0
1627468180000|2021-07-28 10:29:40|61.25|59.45|61.32|59.52|61.32|59.52|61.25|59.45|0
1627468190000|2021-07-28 10:29:50|61.1|59.3|61.25|59.45|61.25|59.45|61.1|59.3|0
1627468200000|2021-07-28 10:30:00|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627468210000|2021-07-28 10:30:10|61.1|59.3|61.17|59.37|61.17|59.37|61.1|59.3|0
1627468220000|2021-07-28 10:30:20|61.1|59.3|61.06|59.26|61.1|59.3|61.02|59.22|0
1627468230000|2021-07-28 10:30:30|61.1|59.3|61.1|59.3|61.1|59.3|61.02|59.22|0
1627468240000|2021-07-28 10:30:40|61.06|59.26|61.1|59.3|61.1|59.3|61.02|59.22|0
1627468250000|2021-07-28 10:30:50|61.02|59.22|61.02|59.22|61.02|59.22|61.02|59.22|0
1627468260000|2021-07-28 10:31:00|61.1|59.3|61.1|59.3|61.1|59.3|61.1|59.3|0
1627468270000|2021-07-28 10:31:10|61.02|59.22|61.1|59.3|61.1|59.3|61.02|59.22|0
1627468290000|2021-07-28 10:31:30|61.02|59.22|61.06|59.26|61.06|59.26|61.02|59.22|0
1627468300000|2021-07-28 10:31:40|61.02|59.22|61.1|59.3|61.1|59.3|61.02|59.22|0
1627468310000|2021-07-28 10:31:50|61.13|59.33|61.13|59.33|61.17|59.37|61.13|59.33|0
1627468320000|2021-07-28 10:32:00|61.1|59.3|61.02|59.22|61.1|59.3|61.02|59.22|0
1627468350000|2021-07-28 10:32:30|60.94|59.14|60.94|59.14|60.94|59.14|60.94|59.14|0
1627468360000|2021-07-28 10:32:40|60.98|59.18|61.09|59.29|61.1|59.3|60.98|59.18|0
1627468370000|2021-07-28 10:32:50|61.17|59.37|60.94|59.14|61.17|59.37|60.94|59.14|0
1627468380000|2021-07-28 10:33:00|61.02|59.22|60.94|59.14|61.02|59.22|60.94|59.14|0
1627468390000|2021-07-28 10:33:10|60.87|59.07|60.91|59.11|60.91|59.11|60.87|59.07|0
1627468400000|2021-07-28 10:33:20|60.87|59.07|60.94|59.14|60.94|59.14|60.87|59.07|0
1627468420000|2021-07-28 10:33:40|61.02|59.22|61.02|59.22|61.02|59.22|61.02|59.22|0
1627468430000|2021-07-28 10:33:50|61.06|59.26|61.02|59.22|61.06|59.26|61.02|59.22|0
1627468440000|2021-07-28 10:34:00|60.94|59.14|61.02|59.22|61.02|59.22|60.94|59.14|0
1627468460000|2021-07-28 10:34:20|61.09|59.29|60.94|59.14|61.09|59.29|60.94|59.14|0
1627468480000|2021-07-28 10:34:40|60.91|59.11|60.94|59.14|60.94|59.14|60.91|59.11|0
1627468490000|2021-07-28 10:34:50|60.98|59.18|60.94|59.14|60.98|59.18|60.94|59.14|0
1627468500000|2021-07-28 10:35:00|60.87|59.07|60.94|59.14|60.94|59.14|60.87|59.07|0
1627468520000|2021-07-28 10:35:20|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627468530000|2021-07-28 10:35:30|60.79|58.99|60.87|59.07|60.87|59.07|60.79|58.99|0
1627468560000|2021-07-28 10:36:00|60.83|59.03|60.87|59.07|60.87|59.07|60.83|59.03|0
1627468580000|2021-07-28 10:36:20|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627468590000|2021-07-28 10:36:30|60.94|59.14|60.87|59.07|60.94|59.14|60.87|59.07|0
1627468600000|2021-07-28 10:36:40|60.79|58.99|60.72|58.92|60.79|58.99|60.72|58.92|0
1627468610000|2021-07-28 10:36:50|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627468620000|2021-07-28 10:37:00|60.57|58.77|60.72|58.92|60.72|58.92|60.57|58.77|0
1627468630000|2021-07-28 10:37:10|60.57|58.77|60.64|58.84|60.64|58.84|60.57|58.77|0
1627468640000|2021-07-28 10:37:20|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627468650000|2021-07-28 10:37:30|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627468660000|2021-07-28 10:37:40|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627468670000|2021-07-28 10:37:50|60.75|58.95|60.79|58.99|60.79|58.99|60.75|58.95|0
1627468680000|2021-07-28 10:38:00|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1627468690000|2021-07-28 10:38:10|60.83|59.03|60.87|59.07|60.87|59.07|60.83|59.03|0
1627468700000|2021-07-28 10:38:20|60.94|59.14|60.94|59.14|60.94|59.14|60.94|59.14|0
1627468710000|2021-07-28 10:38:30|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1627468720000|2021-07-28 10:38:40|60.83|59.03|60.79|58.99|60.83|59.03|60.79|58.99|0
1627468730000|2021-07-28 10:38:50|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627468740000|2021-07-28 10:39:00|60.79|58.99|60.83|59.03|60.87|59.07|60.79|58.99|0
1627468750000|2021-07-28 10:39:10|60.79|58.99|60.72|58.92|60.79|58.99|60.72|58.92|0
1627468760000|2021-07-28 10:39:20|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627468770000|2021-07-28 10:39:30|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627468790000|2021-07-28 10:39:50|60.6|58.8|60.64|58.84|60.64|58.84|60.6|58.8|0
1627468800000|2021-07-28 10:40:00|60.6|58.8|60.71|58.91|60.71|58.91|60.6|58.8|0
1627468810000|2021-07-28 10:40:10|60.68|58.88|60.71|58.91|60.71|58.91|60.68|58.88|0
1627468820000|2021-07-28 10:40:20|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627468840000|2021-07-28 10:40:40|60.86|59.06|60.83|59.03|60.86|59.06|60.79|58.99|0
1627468850000|2021-07-28 10:40:50|60.86|59.06|60.79|58.99|60.86|59.06|60.79|58.99|0
1627468860000|2021-07-28 10:41:00|60.86|59.06|60.86|59.06|60.94|59.14|60.86|59.06|0
1627468870000|2021-07-28 10:41:10|60.94|59.14|60.86|59.06|60.94|59.14|60.86|59.06|0
1627468880000|2021-07-28 10:41:20|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627468890000|2021-07-28 10:41:30|60.86|59.06|60.86|59.06|60.86|59.06|60.83|59.03|0
1627468900000|2021-07-28 10:41:40|60.83|59.03|60.83|59.03|60.83|59.03|60.79|58.99|0
1627468910000|2021-07-28 10:41:50|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627468920000|2021-07-28 10:42:00|60.86|59.06|60.83|59.03|60.86|59.06|60.83|59.03|0
1627468930000|2021-07-28 10:42:10|60.86|59.06|60.94|59.14|60.94|59.14|60.79|58.99|0
1627468940000|2021-07-28 10:42:20|60.86|59.06|60.71|58.91|60.86|59.06|60.71|58.91|0
1627468950000|2021-07-28 10:42:30|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627468960000|2021-07-28 10:42:40|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627468990000|2021-07-28 10:43:10|60.79|58.99|60.86|59.06|60.86|59.06|60.79|58.99|0
1627469000000|2021-07-28 10:43:20|60.94|59.14|60.86|59.06|60.94|59.14|60.86|59.06|0
1627469020000|2021-07-28 10:43:40|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627469030000|2021-07-28 10:43:50|60.86|59.06|60.79|58.99|60.86|59.06|60.79|58.99|0
1627469040000|2021-07-28 10:44:00|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627469070000|2021-07-28 10:44:30|60.68|58.88|60.64|58.84|60.68|58.88|60.64|58.84|0
1627469080000|2021-07-28 10:44:40|60.68|58.88|60.64|58.84|60.68|58.88|60.64|58.84|0
1627469090000|2021-07-28 10:44:50|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627469100000|2021-07-28 10:45:00|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627469110000|2021-07-28 10:45:10|60.56|58.76|60.53|58.73|60.56|58.76|60.49|58.69|0
1627469120000|2021-07-28 10:45:20|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627469130000|2021-07-28 10:45:30|60.6|58.8|60.56|58.76|60.6|58.8|60.56|58.76|0
1627469140000|2021-07-28 10:45:40|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627469150000|2021-07-28 10:45:50|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627469170000|2021-07-28 10:46:10|60.49|58.69|60.34|58.54|60.49|58.69|60.34|58.54|0
1627469180000|2021-07-28 10:46:20|60.41|58.61|60.41|58.61|60.41|58.61|60.41|58.61|0
1627469190000|2021-07-28 10:46:30|60.49|58.69|60.41|58.61|60.49|58.69|60.41|58.61|0
1627469210000|2021-07-28 10:46:50|60.34|58.54|60.41|58.61|60.41|58.61|60.34|58.54|0
1627469220000|2021-07-28 10:47:00|60.49|58.69|60.56|58.76|60.56|58.76|60.49|58.69|0
1627469230000|2021-07-28 10:47:10|60.49|58.69|60.48|58.68|60.49|58.69|60.41|58.61|0
1627469240000|2021-07-28 10:47:20|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627469260000|2021-07-28 10:47:40|60.63|58.83|60.56|58.76|60.63|58.83|60.56|58.76|0
1627469270000|2021-07-28 10:47:50|60.48|58.68|60.56|58.76|60.56|58.76|60.48|58.68|0
1627469280000|2021-07-28 10:48:00|60.6|58.8|60.56|58.76|60.6|58.8|60.56|58.76|0
1627469290000|2021-07-28 10:48:10|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627469310000|2021-07-28 10:48:30|60.56|58.76|60.56|58.76|60.63|58.83|60.56|58.76|0
1627469320000|2021-07-28 10:48:40|60.6|58.8|60.56|58.76|60.63|58.83|60.56|58.76|0
1627469330000|2021-07-28 10:48:50|60.63|58.83|60.56|58.76|60.63|58.83|60.56|58.76|0
1627469340000|2021-07-28 10:49:00|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627469350000|2021-07-28 10:49:10|60.6|58.8|60.63|58.83|60.63|58.83|60.6|58.8|0
1627469360000|2021-07-28 10:49:20|60.67|58.87|60.71|58.91|60.71|58.91|60.67|58.87|0
1627469370000|2021-07-28 10:49:30|60.63|58.83|60.71|58.91|60.71|58.91|60.63|58.83|0
1627469390000|2021-07-28 10:49:50|60.67|58.87|60.71|58.91|60.71|58.91|60.67|58.87|0
1627469400000|2021-07-28 10:50:00|60.78|58.98|60.63|58.83|60.78|58.98|60.63|58.83|0
1627469410000|2021-07-28 10:50:10|60.67|58.87|60.71|58.91|60.71|58.91|60.67|58.87|0
1627469420000|2021-07-28 10:50:20|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627469430000|2021-07-28 10:50:30|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627469440000|2021-07-28 10:50:40|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627469480000|2021-07-28 10:51:20|60.56|58.76|60.63|58.83|60.63|58.83|60.56|58.76|0
1627469500000|2021-07-28 10:51:40|60.56|58.76|60.63|58.83|60.63|58.83|60.56|58.76|0
1627469510000|2021-07-28 10:51:50|60.71|58.91|60.67|58.87|60.71|58.91|60.67|58.87|0
1627469520000|2021-07-28 10:52:00|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627469540000|2021-07-28 10:52:20|60.56|58.76|60.71|58.91|60.71|58.91|60.56|58.76|0
1627469550000|2021-07-28 10:52:30|60.63|58.83|60.71|58.91|60.71|58.91|60.63|58.83|0
1627469560000|2021-07-28 10:52:40|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627469580000|2021-07-28 10:53:00|60.74|58.94|60.71|58.91|60.74|58.94|60.71|58.91|0
1627469590000|2021-07-28 10:53:10|60.63|58.83|60.7|58.9|60.7|58.9|60.63|58.83|0
1627469600000|2021-07-28 10:53:20|60.63|58.83|60.56|58.76|60.63|58.83|60.56|58.76|0
1627469610000|2021-07-28 10:53:30|60.63|58.83|60.85|59.05|60.85|59.05|60.63|58.83|0
1627469620000|2021-07-28 10:53:40|61|59.2|61.16|59.36|61.16|59.36|61|59.2|0
1627469630000|2021-07-28 10:53:50|61.31|59.51|61.61|59.81|61.61|59.81|61.31|59.51|0
1627469640000|2021-07-28 10:54:00|61.68|59.88|61.68|59.88|61.68|59.88|61.68|59.88|0
1627469650000|2021-07-28 10:54:10|61.72|59.92|61.53|59.73|61.72|59.92|61.53|59.73|0
1627469660000|2021-07-28 10:54:20|61.46|59.66|61.53|59.73|61.53|59.73|61.46|59.66|0
1627469670000|2021-07-28 10:54:30|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627469680000|2021-07-28 10:54:40|61.38|59.58|61.31|59.51|61.38|59.58|61.31|59.51|0
1627469690000|2021-07-28 10:54:50|61.23|59.43|61.08|59.28|61.23|59.43|61.08|59.28|0
1627469700000|2021-07-28 10:55:00|61.12|59.32|61.08|59.28|61.15|59.35|61.08|59.28|0
1627469710000|2021-07-28 10:55:10|61.12|59.32|61.08|59.28|61.12|59.32|61.08|59.28|0
1627469720000|2021-07-28 10:55:20|61|59.2|61|59.2|61|59.2|61|59.2|0
1627469730000|2021-07-28 10:55:30|60.93|59.13|60.85|59.05|60.93|59.13|60.85|59.05|0
1627469740000|2021-07-28 10:55:40|60.78|58.98|60.78|58.98|60.82|59.02|60.78|58.98|0
1627469750000|2021-07-28 10:55:50|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627469760000|2021-07-28 10:56:00|60.63|58.83|60.7|58.9|60.78|58.98|60.63|58.83|0
1627469770000|2021-07-28 10:56:10|60.63|58.83|60.78|58.98|60.78|58.98|60.63|58.83|0
1627469780000|2021-07-28 10:56:20|60.74|58.94|60.67|58.87|60.74|58.94|60.67|58.87|0
1627469790000|2021-07-28 10:56:30|60.7|58.9|60.63|58.83|60.7|58.9|60.63|58.83|0
1627469800000|2021-07-28 10:56:40|60.55|58.75|60.52|58.72|60.55|58.75|60.52|58.72|0
1627469810000|2021-07-28 10:56:50|60.48|58.68|60.48|58.68|60.55|58.75|60.48|58.68|0
1627469820000|2021-07-28 10:57:00|60.4|58.6|60.44|58.64|60.44|58.64|60.4|58.6|0
1627469830000|2021-07-28 10:57:10|60.48|58.68|60.48|58.68|60.55|58.75|60.48|58.68|0
1627469840000|2021-07-28 10:57:20|60.55|58.75|60.63|58.83|60.63|58.83|60.55|58.75|0
1627469850000|2021-07-28 10:57:30|60.59|58.79|60.63|58.83|60.63|58.83|60.55|58.75|0
1627469860000|2021-07-28 10:57:40|60.59|58.79|60.63|58.83|60.63|58.83|60.55|58.75|0
1627469870000|2021-07-28 10:57:50|60.55|58.75|60.63|58.83|60.63|58.83|60.48|58.68|0
1627469880000|2021-07-28 10:58:00|60.55|58.75|60.7|58.9|60.7|58.9|60.55|58.75|0
1627469890000|2021-07-28 10:58:10|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627469900000|2021-07-28 10:58:20|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627469920000|2021-07-28 10:58:40|60.74|58.94|60.81|59.01|60.81|59.01|60.7|58.9|0
1627469930000|2021-07-28 10:58:50|60.78|58.98|60.81|59.01|60.81|59.01|60.78|58.98|0
1627469940000|2021-07-28 10:59:00|60.78|58.98|60.78|58.98|60.78|58.98|60.7|58.9|0
1627469950000|2021-07-28 10:59:10|60.81|59.01|60.85|59.05|60.85|59.05|60.81|59.01|0
1627469970000|2021-07-28 10:59:30|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627469980000|2021-07-28 10:59:40|60.85|59.05|60.78|58.98|60.85|59.05|60.78|58.98|0
1627470010000|2021-07-28 11:00:10|60.77|58.97|60.7|58.9|60.77|58.97|60.7|58.9|0
1627470020000|2021-07-28 11:00:20|60.63|58.83|60.55|58.75|60.63|58.83|60.55|58.75|0
1627470030000|2021-07-28 11:00:30|60.59|58.79|60.62|58.82|60.62|58.82|60.59|58.79|0
1627470060000|2021-07-28 11:01:00|60.55|58.75|60.77|58.97|60.77|58.97|60.55|58.75|0
1627470080000|2021-07-28 11:01:20|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627470090000|2021-07-28 11:01:30|60.92|59.12|60.85|59.05|60.92|59.12|60.85|59.05|0
1627470100000|2021-07-28 11:01:40|61.07|59.27|61|59.2|61.07|59.27|61|59.2|0
1627470110000|2021-07-28 11:01:50|61.07|59.27|61.11|59.31|61.15|59.35|61.07|59.27|0
1627470120000|2021-07-28 11:02:00|61.22|59.42|61.15|59.35|61.22|59.42|61.15|59.35|0
1627470130000|2021-07-28 11:02:10|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627470140000|2021-07-28 11:02:20|61.3|59.5|61.22|59.42|61.3|59.5|61.22|59.42|0
1627470150000|2021-07-28 11:02:30|61|59.2|61|59.2|61.07|59.27|61|59.2|0
1627470160000|2021-07-28 11:02:40|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627470170000|2021-07-28 11:02:50|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627470180000|2021-07-28 11:03:00|60.92|59.12|60.85|59.05|60.92|59.12|60.85|59.05|0
1627470190000|2021-07-28 11:03:10|60.81|59.01|60.85|59.05|60.85|59.05|60.81|59.01|0
1627470200000|2021-07-28 11:03:20|60.92|59.12|60.92|59.12|60.92|59.12|60.85|59.05|0
1627470210000|2021-07-28 11:03:30|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627470220000|2021-07-28 11:03:40|60.92|59.12|60.85|59.05|60.92|59.12|60.77|58.97|0
1627470230000|2021-07-28 11:03:50|60.89|59.09|60.92|59.12|60.92|59.12|60.89|59.09|0
1627470240000|2021-07-28 11:04:00|60.89|59.09|61|59.2|61|59.2|60.89|59.09|0
1627470250000|2021-07-28 11:04:10|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627470260000|2021-07-28 11:04:20|60.85|59.05|60.92|59.12|60.92|59.12|60.85|59.05|0
1627470270000|2021-07-28 11:04:30|60.89|59.09|60.89|59.09|60.89|59.09|60.89|59.09|0
1627470280000|2021-07-28 11:04:40|60.85|59.05|60.81|59.01|60.85|59.05|60.77|58.97|0
1627470290000|2021-07-28 11:04:50|60.77|58.97|60.7|58.9|60.77|58.97|60.7|58.9|0
1627470300000|2021-07-28 11:05:00|60.77|58.97|60.7|58.9|60.77|58.97|60.7|58.9|0
1627470310000|2021-07-28 11:05:10|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627470320000|2021-07-28 11:05:20|60.77|58.97|60.92|59.12|60.92|59.12|60.77|58.97|0
1627470330000|2021-07-28 11:05:30|61|59.2|60.92|59.12|61|59.2|60.92|59.12|0
1627470340000|2021-07-28 11:05:40|61|59.2|60.96|59.16|61|59.2|60.96|59.16|0
1627470350000|2021-07-28 11:05:50|60.92|59.12|60.88|59.08|60.92|59.12|60.85|59.05|0
1627470360000|2021-07-28 11:06:00|60.85|59.05|61|59.2|61|59.2|60.85|59.05|0
1627470370000|2021-07-28 11:06:10|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627470380000|2021-07-28 11:06:20|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627470390000|2021-07-28 11:06:30|60.92|59.12|60.85|59.05|60.92|59.12|60.85|59.05|0
1627470400000|2021-07-28 11:06:40|60.77|58.97|60.77|58.97|60.85|59.05|60.73|58.93|0
1627470410000|2021-07-28 11:06:50|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627470430000|2021-07-28 11:07:10|60.62|58.82|60.55|58.75|60.62|58.82|60.55|58.75|0
1627470450000|2021-07-28 11:07:30|60.51|58.71|60.47|58.67|60.55|58.75|60.47|58.67|0
1627470470000|2021-07-28 11:07:50|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627470480000|2021-07-28 11:08:00|60.51|58.71|60.47|58.67|60.51|58.71|60.47|58.67|0
1627470490000|2021-07-28 11:08:10|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627470510000|2021-07-28 11:08:30|60.4|58.6|60.4|58.6|60.43|58.63|60.4|58.6|0
1627470520000|2021-07-28 11:08:40|60.32|58.52|60.54|58.74|60.54|58.74|60.32|58.52|0
1627470530000|2021-07-28 11:08:50|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627470550000|2021-07-28 11:09:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470560000|2021-07-28 11:09:20|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627470570000|2021-07-28 11:09:30|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470590000|2021-07-28 11:09:50|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627470600000|2021-07-28 11:10:00|60.69|58.89|60.62|58.82|60.69|58.89|60.62|58.82|0
1627470610000|2021-07-28 11:10:10|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627470620000|2021-07-28 11:10:20|60.39|58.59|60.39|58.59|60.39|58.59|60.32|58.52|0
1627470630000|2021-07-28 11:10:30|60.47|58.67|60.39|58.59|60.47|58.67|60.39|58.59|0
1627470650000|2021-07-28 11:10:50|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470660000|2021-07-28 11:11:00|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627470670000|2021-07-28 11:11:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470680000|2021-07-28 11:11:20|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627470690000|2021-07-28 11:11:30|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470710000|2021-07-28 11:11:50|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627470730000|2021-07-28 11:12:10|60.54|58.74|60.62|58.82|60.62|58.82|60.54|58.74|0
1627470740000|2021-07-28 11:12:20|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470750000|2021-07-28 11:12:30|60.51|58.71|60.62|58.82|60.62|58.82|60.51|58.71|0
1627470770000|2021-07-28 11:12:50|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470780000|2021-07-28 11:13:00|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627470800000|2021-07-28 11:13:20|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470810000|2021-07-28 11:13:30|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627470840000|2021-07-28 11:14:00|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627470850000|2021-07-28 11:14:10|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627470860000|2021-07-28 11:14:20|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627470870000|2021-07-28 11:14:30|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627470880000|2021-07-28 11:14:40|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627470900000|2021-07-28 11:15:00|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627470910000|2021-07-28 11:15:10|60.47|58.67|60.39|58.59|60.47|58.67|60.39|58.59|0
1627470920000|2021-07-28 11:15:20|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627470930000|2021-07-28 11:15:30|60.39|58.59|60.46|58.66|60.46|58.66|60.39|58.59|0
1627470940000|2021-07-28 11:15:40|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627470960000|2021-07-28 11:16:00|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627470970000|2021-07-28 11:16:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627470990000|2021-07-28 11:16:30|60.46|58.66|60.39|58.59|60.46|58.66|60.39|58.59|0
1627471000000|2021-07-28 11:16:40|60.46|58.66|60.46|58.66|60.54|58.74|60.46|58.66|0
1627471010000|2021-07-28 11:16:50|60.54|58.74|60.46|58.66|60.54|58.74|60.46|58.66|0
1627471020000|2021-07-28 11:17:00|60.61|58.81|60.54|58.74|60.61|58.81|60.54|58.74|0
1627471040000|2021-07-28 11:17:20|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471050000|2021-07-28 11:17:30|60.69|58.89|60.69|58.89|60.69|58.89|60.65|58.85|0
1627471060000|2021-07-28 11:17:40|60.65|58.85|60.61|58.81|60.65|58.85|60.61|58.81|0
1627471070000|2021-07-28 11:17:50|60.69|58.89|60.69|58.89|60.69|58.89|60.61|58.81|0
1627471080000|2021-07-28 11:18:00|60.65|58.85|60.76|58.96|60.76|58.96|60.65|58.85|0
1627471090000|2021-07-28 11:18:10|60.69|58.89|60.91|59.11|60.91|59.11|60.69|58.89|0
1627471100000|2021-07-28 11:18:20|60.99|59.19|61.06|59.26|61.06|59.26|60.99|59.19|0
1627471110000|2021-07-28 11:18:30|60.99|59.19|61.06|59.26|61.06|59.26|60.99|59.19|0
1627471120000|2021-07-28 11:18:40|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627471130000|2021-07-28 11:18:50|61.06|59.26|61.1|59.3|61.14|59.34|61.06|59.26|0
1627471140000|2021-07-28 11:19:00|61.06|59.26|60.91|59.11|61.06|59.26|60.91|59.11|0
1627471160000|2021-07-28 11:19:20|60.99|59.19|60.99|59.19|60.99|59.19|60.91|59.11|0
1627471170000|2021-07-28 11:19:30|60.91|59.11|60.91|59.11|60.95|59.15|60.91|59.11|0
1627471180000|2021-07-28 11:19:40|60.84|59.04|60.84|59.04|60.84|59.04|60.84|59.04|0
1627471190000|2021-07-28 11:19:50|60.76|58.96|60.69|58.89|60.8|59|60.69|58.89|0
1627471200000|2021-07-28 11:20:00|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471210000|2021-07-28 11:20:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627471220000|2021-07-28 11:20:20|60.46|58.66|60.5|58.7|60.54|58.74|60.46|58.66|0
1627471230000|2021-07-28 11:20:30|60.54|58.74|60.46|58.66|60.54|58.74|60.46|58.66|0
1627471240000|2021-07-28 11:20:40|60.39|58.59|60.31|58.51|60.39|58.59|60.31|58.51|0
1627471250000|2021-07-28 11:20:50|60.39|58.59|60.54|58.74|60.54|58.74|60.39|58.59|0
1627471260000|2021-07-28 11:21:00|60.61|58.81|60.69|58.89|60.69|58.89|60.61|58.81|0
1627471270000|2021-07-28 11:21:10|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471280000|2021-07-28 11:21:20|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627471290000|2021-07-28 11:21:30|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627471300000|2021-07-28 11:21:40|60.76|58.96|60.61|58.81|60.76|58.96|60.61|58.81|0
1627471310000|2021-07-28 11:21:50|60.68|58.88|60.83|59.03|60.83|59.03|60.61|58.81|0
1627471330000|2021-07-28 11:22:10|60.91|59.11|60.91|59.11|60.91|59.11|60.83|59.03|0
1627471340000|2021-07-28 11:22:20|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627471350000|2021-07-28 11:22:30|60.91|59.11|60.87|59.07|60.91|59.11|60.87|59.07|0
1627471360000|2021-07-28 11:22:40|60.83|59.03|60.76|58.96|60.83|59.03|60.76|58.96|0
1627471370000|2021-07-28 11:22:50|60.72|58.92|60.61|58.81|60.72|58.92|60.61|58.81|0
1627471390000|2021-07-28 11:23:10|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627471400000|2021-07-28 11:23:20|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627471410000|2021-07-28 11:23:30|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471420000|2021-07-28 11:23:40|60.68|58.88|60.53|58.73|60.68|58.88|60.53|58.73|0
1627471430000|2021-07-28 11:23:50|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471440000|2021-07-28 11:24:00|60.57|58.77|60.53|58.73|60.57|58.77|60.53|58.73|0
1627471450000|2021-07-28 11:24:10|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627471460000|2021-07-28 11:24:20|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627471470000|2021-07-28 11:24:30|60.46|58.66|60.53|58.73|60.53|58.73|60.46|58.66|0
1627471480000|2021-07-28 11:24:40|60.61|58.81|60.68|58.88|60.68|58.88|60.61|58.81|0
1627471490000|2021-07-28 11:24:50|60.76|58.96|60.8|59|60.8|59|60.76|58.96|0
1627471500000|2021-07-28 11:25:00|60.83|59.03|60.76|58.96|60.91|59.11|60.76|58.96|0
1627471510000|2021-07-28 11:25:10|60.68|58.88|60.65|58.85|60.68|58.88|60.61|58.81|0
1627471520000|2021-07-28 11:25:20|60.68|58.88|60.68|58.88|60.68|58.88|60.65|58.85|0
1627471530000|2021-07-28 11:25:30|60.65|58.85|60.61|58.81|60.65|58.85|60.61|58.81|0
1627471550000|2021-07-28 11:25:50|60.53|58.73|60.53|58.73|60.53|58.73|60.46|58.66|0
1627471560000|2021-07-28 11:26:00|60.61|58.81|60.61|58.81|60.61|58.81|60.53|58.73|0
1627471570000|2021-07-28 11:26:10|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627471580000|2021-07-28 11:26:20|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471590000|2021-07-28 11:26:30|60.65|58.85|60.68|58.88|60.68|58.88|60.65|58.85|0
1627471600000|2021-07-28 11:26:40|60.57|58.77|60.53|58.73|60.61|58.81|60.53|58.73|0
1627471610000|2021-07-28 11:26:50|60.57|58.77|60.53|58.73|60.57|58.77|60.5|58.7|0
1627471620000|2021-07-28 11:27:00|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627471630000|2021-07-28 11:27:10|60.53|58.73|60.53|58.73|60.61|58.81|60.53|58.73|0
1627471640000|2021-07-28 11:27:20|60.61|58.81|60.57|58.77|60.61|58.81|60.57|58.77|0
1627471650000|2021-07-28 11:27:30|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627471660000|2021-07-28 11:27:40|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627471680000|2021-07-28 11:28:00|60.53|58.73|60.61|58.81|60.61|58.81|60.53|58.73|0
1627471690000|2021-07-28 11:28:10|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1627471720000|2021-07-28 11:28:40|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1627471740000|2021-07-28 11:29:00|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627471750000|2021-07-28 11:29:10|60.45|58.65|60.53|58.73|60.53|58.73|60.45|58.65|0
1627471760000|2021-07-28 11:29:20|60.49|58.69|60.49|58.69|60.53|58.73|60.49|58.69|0
1627471770000|2021-07-28 11:29:30|60.45|58.65|60.45|58.65|60.53|58.73|60.45|58.65|0
1627471780000|2021-07-28 11:29:40|60.53|58.73|60.45|58.65|60.53|58.73|60.45|58.65|0
1627471800000|2021-07-28 11:30:00|60.38|58.58|60.23|58.43|60.38|58.58|60.23|58.43|0
1627471810000|2021-07-28 11:30:10|60.31|58.51|60.38|58.58|60.38|58.58|60.31|58.51|0
1627471820000|2021-07-28 11:30:20|60.31|58.51|60.38|58.58|60.38|58.58|60.23|58.43|0
1627471830000|2021-07-28 11:30:30|60.3|58.5|60.34|58.54|60.38|58.58|60.3|58.5|0
1627471840000|2021-07-28 11:30:40|60.3|58.5|60.38|58.58|60.38|58.58|60.3|58.5|0
1627471850000|2021-07-28 11:30:50|60.3|58.5|60.3|58.5|60.38|58.58|60.3|58.5|0
1627471860000|2021-07-28 11:31:00|60.23|58.43|60.3|58.5|60.3|58.5|60.23|58.43|0
1627471890000|2021-07-28 11:31:30|60.38|58.58|60.3|58.5|60.38|58.58|60.3|58.5|0
1627471920000|2021-07-28 11:32:00|60.23|58.43|60.23|58.43|60.3|58.5|60.23|58.43|0
1627471930000|2021-07-28 11:32:10|60.15|58.35|60.23|58.43|60.3|58.5|60.15|58.35|0
1627471940000|2021-07-28 11:32:20|60.19|58.39|60.19|58.39|60.19|58.39|60.19|58.39|0
1627471950000|2021-07-28 11:32:30|60.15|58.35|60.01|58.21|60.15|58.35|59.93|58.13|0
1627471960000|2021-07-28 11:32:40|59.93|58.13|60.01|58.21|60.08|58.28|59.93|58.13|0
1627471970000|2021-07-28 11:32:50|59.93|58.13|60.01|58.21|60.01|58.21|59.93|58.13|0
1627471980000|2021-07-28 11:33:00|59.93|58.13|59.86|58.06|59.93|58.13|59.86|58.06|0
1627471990000|2021-07-28 11:33:10|59.93|58.13|59.93|58.13|60.01|58.21|59.93|58.13|0
1627472000000|2021-07-28 11:33:20|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627472020000|2021-07-28 11:33:40|59.78|57.98|59.86|58.06|59.86|58.06|59.78|57.98|0
1627472030000|2021-07-28 11:33:50|59.93|58.13|59.86|58.06|59.93|58.13|59.86|58.06|0
1627472040000|2021-07-28 11:34:00|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627472060000|2021-07-28 11:34:20|59.93|58.13|59.78|57.98|59.93|58.13|59.78|57.98|0
1627472080000|2021-07-28 11:34:40|59.71|57.91|59.63|57.83|59.71|57.91|59.63|57.83|0
1627472090000|2021-07-28 11:34:50|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627472100000|2021-07-28 11:35:00|59.67|57.87|59.63|57.83|59.71|57.91|59.63|57.83|0
1627472110000|2021-07-28 11:35:10|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627472120000|2021-07-28 11:35:20|59.63|57.83|59.71|57.91|59.71|57.91|59.63|57.83|0
1627472130000|2021-07-28 11:35:30|59.67|57.87|59.63|57.83|59.67|57.87|59.63|57.83|0
1627472140000|2021-07-28 11:35:40|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627472160000|2021-07-28 11:36:00|59.63|57.83|59.67|57.87|59.71|57.91|59.63|57.83|0
1627472170000|2021-07-28 11:36:10|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1627472180000|2021-07-28 11:36:20|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627472190000|2021-07-28 11:36:30|59.85|58.05|59.78|57.98|59.85|58.05|59.78|57.98|0
1627472200000|2021-07-28 11:36:40|59.85|58.05|59.85|58.05|59.85|58.05|59.82|58.02|0
1627472210000|2021-07-28 11:36:50|59.82|58.02|59.93|58.13|59.93|58.13|59.78|57.98|0
1627472220000|2021-07-28 11:37:00|59.85|58.05|59.93|58.13|59.93|58.13|59.85|58.05|0
1627472230000|2021-07-28 11:37:10|59.89|58.09|59.93|58.13|59.93|58.13|59.89|58.09|0
1627472250000|2021-07-28 11:37:30|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1627472260000|2021-07-28 11:37:40|59.78|57.98|59.63|57.83|59.78|57.98|59.63|57.83|0
1627472270000|2021-07-28 11:37:50|59.6|57.8|59.56|57.76|59.6|57.8|59.56|57.76|0
1627472280000|2021-07-28 11:38:00|59.63|57.83|59.56|57.76|59.63|57.83|59.56|57.76|0
1627472290000|2021-07-28 11:38:10|59.6|57.8|59.71|57.91|59.71|57.91|59.6|57.8|0
1627472310000|2021-07-28 11:38:30|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1627472320000|2021-07-28 11:38:40|59.71|57.91|59.71|57.91|59.71|57.91|59.71|57.91|0
1627472330000|2021-07-28 11:38:50|59.63|57.83|59.71|57.91|59.71|57.91|59.63|57.83|0
1627472340000|2021-07-28 11:39:00|59.63|57.83|59.71|57.91|59.71|57.91|59.63|57.83|0
1627472350000|2021-07-28 11:39:10|59.78|57.98|59.63|57.83|59.78|57.98|59.63|57.83|0
1627472360000|2021-07-28 11:39:20|59.7|57.9|59.63|57.83|59.7|57.9|59.63|57.83|0
1627472370000|2021-07-28 11:39:30|59.7|57.9|59.7|57.9|59.7|57.9|59.7|57.9|0
1627472390000|2021-07-28 11:39:50|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627472400000|2021-07-28 11:40:00|59.7|57.9|59.7|57.9|59.7|57.9|59.63|57.83|0
1627472410000|2021-07-28 11:40:10|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627472420000|2021-07-28 11:40:20|59.7|57.9|59.7|57.9|59.78|57.98|59.7|57.9|0
1627472430000|2021-07-28 11:40:30|59.78|57.98|59.85|58.05|59.85|58.05|59.78|57.98|0
1627472450000|2021-07-28 11:40:50|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627472460000|2021-07-28 11:41:00|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627472470000|2021-07-28 11:41:10|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627472480000|2021-07-28 11:41:20|59.7|57.9|59.7|57.9|59.78|57.98|59.7|57.9|0
1627472490000|2021-07-28 11:41:30|59.78|57.98|59.85|58.05|59.85|58.05|59.78|57.98|0
1627472500000|2021-07-28 11:41:40|59.78|57.98|59.82|58.02|59.82|58.02|59.78|57.98|0
1627472510000|2021-07-28 11:41:50|59.85|58.05|59.78|57.98|59.85|58.05|59.78|57.98|0
1627472520000|2021-07-28 11:42:00|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1627472530000|2021-07-28 11:42:10|59.92|58.12|60|58.2|60|58.2|59.85|58.05|0
1627472540000|2021-07-28 11:42:20|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627472550000|2021-07-28 11:42:30|60|58.2|60.07|58.27|60.07|58.27|60|58.2|0
1627472560000|2021-07-28 11:42:40|60.11|58.31|60.22|58.42|60.22|58.42|60.07|58.27|0
1627472570000|2021-07-28 11:42:50|60.15|58.35|60.22|58.42|60.22|58.42|60.15|58.35|0
1627472580000|2021-07-28 11:43:00|60.15|58.35|60.15|58.35|60.22|58.42|60.15|58.35|0
1627472590000|2021-07-28 11:43:10|60.22|58.42|60.22|58.42|60.26|58.46|60.22|58.42|0
1627472600000|2021-07-28 11:43:20|60.15|58.35|60.15|58.35|60.15|58.35|60.15|58.35|0
1627472610000|2021-07-28 11:43:30|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627472620000|2021-07-28 11:43:40|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627472630000|2021-07-28 11:43:50|60.19|58.39|60.3|58.5|60.3|58.5|60.19|58.39|0
1627472650000|2021-07-28 11:44:10|60.22|58.42|60.15|58.35|60.22|58.42|60.15|58.35|0
1627472660000|2021-07-28 11:44:20|60.18|58.38|60.15|58.35|60.18|58.38|60.15|58.35|0
1627472690000|2021-07-28 11:44:50|60.22|58.42|60.22|58.42|60.22|58.42|60.18|58.38|0
1627472700000|2021-07-28 11:45:00|60.15|58.35|60.22|58.42|60.22|58.42|60.15|58.35|0
1627472710000|2021-07-28 11:45:10|60.18|58.38|60.29|58.49|60.29|58.49|60.18|58.38|0
1627472720000|2021-07-28 11:45:20|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627472730000|2021-07-28 11:45:30|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627472740000|2021-07-28 11:45:40|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627472750000|2021-07-28 11:45:50|60.29|58.49|60.22|58.42|60.29|58.49|60.22|58.42|0
1627472760000|2021-07-28 11:46:00|60.29|58.49|60.22|58.42|60.29|58.49|60.22|58.42|0
1627472770000|2021-07-28 11:46:10|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627472780000|2021-07-28 11:46:20|60.22|58.42|60.22|58.42|60.22|58.42|60.22|58.42|0
1627472800000|2021-07-28 11:46:40|60.26|58.46|60.26|58.46|60.26|58.46|60.26|58.46|0
1627472810000|2021-07-28 11:46:50|60.29|58.49|60.44|58.64|60.44|58.64|60.29|58.49|0
1627472820000|2021-07-28 11:47:00|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627472830000|2021-07-28 11:47:10|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627472840000|2021-07-28 11:47:20|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627472850000|2021-07-28 11:47:30|60.56|58.76|60.52|58.72|60.59|58.79|60.52|58.72|0
1627472860000|2021-07-28 11:47:40|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627472880000|2021-07-28 11:48:00|60.67|58.87|60.56|58.76|60.67|58.87|60.56|58.76|0
1627472890000|2021-07-28 11:48:10|60.59|58.79|60.52|58.72|60.59|58.79|60.52|58.72|0
1627472900000|2021-07-28 11:48:20|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627472910000|2021-07-28 11:48:30|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627472920000|2021-07-28 11:48:40|60.59|58.79|60.52|58.72|60.59|58.79|60.52|58.72|0
1627472930000|2021-07-28 11:48:50|60.55|58.75|60.52|58.72|60.55|58.75|60.52|58.72|0
1627472940000|2021-07-28 11:49:00|60.59|58.79|60.59|58.79|60.59|58.79|60.52|58.72|0
1627472950000|2021-07-28 11:49:10|60.52|58.72|60.59|58.79|60.59|58.79|60.52|58.72|0
1627472960000|2021-07-28 11:49:20|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627472980000|2021-07-28 11:49:40|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627472990000|2021-07-28 11:49:50|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627473000000|2021-07-28 11:50:00|60.51|58.71|60.51|58.71|60.51|58.71|60.51|58.71|0
1627473010000|2021-07-28 11:50:10|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627473030000|2021-07-28 11:50:30|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627473080000|2021-07-28 11:51:20|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627473090000|2021-07-28 11:51:30|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627473100000|2021-07-28 11:51:40|60.7|58.9|60.81|59.01|60.81|59.01|60.7|58.9|0
1627473110000|2021-07-28 11:51:50|60.89|59.09|60.89|59.09|60.96|59.16|60.89|59.09|0
1627473120000|2021-07-28 11:52:00|60.96|59.16|61.19|59.39|61.19|59.39|60.96|59.16|0
1627473130000|2021-07-28 11:52:10|61.11|59.31|61.11|59.31|61.11|59.31|61.04|59.24|0
1627473140000|2021-07-28 11:52:20|61.19|59.39|61.11|59.31|61.19|59.39|61.11|59.31|0
1627473150000|2021-07-28 11:52:30|61.08|59.28|60.96|59.16|61.08|59.28|60.96|59.16|0
1627473160000|2021-07-28 11:52:40|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627473170000|2021-07-28 11:52:50|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627473190000|2021-07-28 11:53:10|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627473200000|2021-07-28 11:53:20|61.19|59.39|61.11|59.31|61.19|59.39|61.11|59.31|0
1627473210000|2021-07-28 11:53:30|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627473220000|2021-07-28 11:53:40|61.34|59.54|61.26|59.46|61.34|59.54|61.26|59.46|0
1627473230000|2021-07-28 11:53:50|61.34|59.54|61.38|59.58|61.38|59.58|61.34|59.54|0
1627473240000|2021-07-28 11:54:00|61.34|59.54|61.26|59.46|61.34|59.54|61.26|59.46|0
1627473260000|2021-07-28 11:54:20|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627473270000|2021-07-28 11:54:30|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627473280000|2021-07-28 11:54:40|61.41|59.61|61.26|59.46|61.41|59.61|61.26|59.46|0
1627473290000|2021-07-28 11:54:50|61.34|59.54|61.41|59.61|61.41|59.61|61.34|59.54|0
1627473300000|2021-07-28 11:55:00|61.26|59.46|61.26|59.46|61.26|59.46|61.26|59.46|0
1627473310000|2021-07-28 11:55:10|61.34|59.54|61.56|59.76|61.56|59.76|61.34|59.54|0
1627473320000|2021-07-28 11:55:20|61.49|59.69|61.49|59.69|61.49|59.69|61.45|59.65|0
1627473330000|2021-07-28 11:55:30|61.56|59.76|61.56|59.76|61.56|59.76|61.56|59.76|0
1627473340000|2021-07-28 11:55:40|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627473350000|2021-07-28 11:55:50|61.49|59.69|61.49|59.69|61.56|59.76|61.49|59.69|0
1627473360000|2021-07-28 11:56:00|61.45|59.65|61.41|59.61|61.49|59.69|61.41|59.61|0
1627473370000|2021-07-28 11:56:10|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627473380000|2021-07-28 11:56:20|61.26|59.46|61.26|59.46|61.26|59.46|61.26|59.46|0
1627473400000|2021-07-28 11:56:40|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1627473420000|2021-07-28 11:57:00|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627473430000|2021-07-28 11:57:10|61.18|59.38|61.18|59.38|61.18|59.38|61.18|59.38|0
1627473440000|2021-07-28 11:57:20|61.15|59.35|61.18|59.38|61.18|59.38|61.11|59.31|0
1627473450000|2021-07-28 11:57:30|61.11|59.31|61.18|59.38|61.18|59.38|61.11|59.31|0
1627473460000|2021-07-28 11:57:40|61.11|59.31|61.18|59.38|61.18|59.38|61.11|59.31|0
1627473470000|2021-07-28 11:57:50|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627473490000|2021-07-28 11:58:10|61.18|59.38|61.11|59.31|61.18|59.38|61.11|59.31|0
1627473500000|2021-07-28 11:58:20|61.03|59.23|61.03|59.23|61.03|59.23|61.03|59.23|0
1627473510000|2021-07-28 11:58:30|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627473520000|2021-07-28 11:58:40|60.88|59.08|60.81|59.01|60.88|59.08|60.81|59.01|0
1627473570000|2021-07-28 11:59:30|60.88|59.08|60.81|59.01|60.88|59.08|60.81|59.01|0
1627473590000|2021-07-28 11:59:50|60.88|59.08|60.81|59.01|60.88|59.08|60.81|59.01|0
1627473600000|2021-07-28 12:00:00|61.03|59.23|60.88|59.08|61.03|59.23|60.88|59.08|0
1627473610000|2021-07-28 12:00:10|60.96|59.16|60.88|59.08|60.96|59.16|60.88|59.08|0
1627473630000|2021-07-28 12:00:30|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627473640000|2021-07-28 12:00:40|60.88|59.08|60.88|59.08|60.88|59.08|60.88|59.08|0
1627473660000|2021-07-28 12:01:00|60.96|59.16|60.88|59.08|60.96|59.16|60.88|59.08|0
1627473670000|2021-07-28 12:01:10|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627473680000|2021-07-28 12:01:20|60.88|59.08|60.88|59.08|60.88|59.08|60.81|59.01|0
1627473690000|2021-07-28 12:01:30|60.96|59.16|60.81|59.01|60.96|59.16|60.81|59.01|0
1627473700000|2021-07-28 12:01:40|60.84|59.04|60.81|59.01|60.84|59.04|60.81|59.01|0
1627473710000|2021-07-28 12:01:50|60.73|58.93|60.73|58.93|60.81|59.01|60.73|58.93|0
1627473720000|2021-07-28 12:02:00|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1627473730000|2021-07-28 12:02:10|60.77|58.97|60.73|58.93|60.81|59.01|60.73|58.93|0
1627473740000|2021-07-28 12:02:20|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627473750000|2021-07-28 12:02:30|60.73|58.93|60.66|58.86|60.73|58.93|60.66|58.86|0
1627473760000|2021-07-28 12:02:40|60.73|58.93|60.66|58.86|60.73|58.93|60.66|58.86|0
1627473780000|2021-07-28 12:03:00|60.58|58.78|60.65|58.85|60.65|58.85|60.58|58.78|0
1627473800000|2021-07-28 12:03:20|60.62|58.82|60.65|58.85|60.65|58.85|60.62|58.82|0
1627473810000|2021-07-28 12:03:30|60.58|58.78|60.58|58.78|60.65|58.85|60.58|58.78|0
1627473820000|2021-07-28 12:03:40|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627473830000|2021-07-28 12:03:50|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627473840000|2021-07-28 12:04:00|60.8|59|60.73|58.93|60.8|59|60.73|58.93|0
1627473880000|2021-07-28 12:04:40|60.8|59|60.73|58.93|60.8|59|60.73|58.93|0
1627473890000|2021-07-28 12:04:50|60.8|59|60.8|59|60.8|59|60.8|59|0
1627473900000|2021-07-28 12:05:00|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627473910000|2021-07-28 12:05:10|60.8|59|60.73|58.93|60.8|59|60.73|58.93|0
1627473920000|2021-07-28 12:05:20|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627473930000|2021-07-28 12:05:30|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627473950000|2021-07-28 12:05:50|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627473980000|2021-07-28 12:06:20|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627473990000|2021-07-28 12:06:30|60.5|58.7|60.5|58.7|60.5|58.7|60.5|58.7|0
1627474030000|2021-07-28 12:07:10|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627474040000|2021-07-28 12:07:20|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627474070000|2021-07-28 12:07:50|60.58|58.78|60.58|58.78|60.58|58.78|60.58|58.78|0
1627474080000|2021-07-28 12:08:00|60.65|58.85|60.73|58.93|60.73|58.93|60.65|58.85|0
1627474090000|2021-07-28 12:08:10|60.65|58.85|60.65|58.85|60.65|58.85|60.65|58.85|0
1627474110000|2021-07-28 12:08:30|60.73|58.93|60.8|59|60.8|59|60.73|58.93|0
1627474130000|2021-07-28 12:08:50|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627474140000|2021-07-28 12:09:00|60.8|59|60.8|59|60.88|59.08|60.8|59|0
1627474150000|2021-07-28 12:09:10|60.73|58.93|60.8|59|60.8|59|60.73|58.93|0
1627474160000|2021-07-28 12:09:20|60.73|58.93|60.73|58.93|60.73|58.93|60.73|58.93|0
1627474180000|2021-07-28 12:09:40|60.8|59|60.88|59.08|60.88|59.08|60.8|59|0
1627474190000|2021-07-28 12:09:50|60.95|59.15|60.87|59.07|60.95|59.15|60.87|59.07|0
1627474200000|2021-07-28 12:10:00|60.91|59.11|60.95|59.15|60.95|59.15|60.91|59.11|0
1627474210000|2021-07-28 12:10:10|60.87|59.07|60.87|59.07|60.87|59.07|60.8|59|0
1627474220000|2021-07-28 12:10:20|60.8|59|60.8|59|60.8|59|60.8|59|0
1627474240000|2021-07-28 12:10:40|60.84|59.04|60.87|59.07|60.87|59.07|60.84|59.04|0
1627474250000|2021-07-28 12:10:50|60.91|59.11|60.95|59.15|60.95|59.15|60.91|59.11|0
1627474260000|2021-07-28 12:11:00|61.02|59.22|60.95|59.15|61.02|59.22|60.95|59.15|0
1627474280000|2021-07-28 12:11:20|60.87|59.07|60.95|59.15|60.95|59.15|60.87|59.07|0
1627474290000|2021-07-28 12:11:30|60.87|59.07|60.87|59.07|60.95|59.15|60.87|59.07|0
1627474310000|2021-07-28 12:11:50|60.84|59.04|60.8|59|60.87|59.07|60.8|59|0
1627474320000|2021-07-28 12:12:00|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627474330000|2021-07-28 12:12:10|60.8|59|60.8|59|60.8|59|60.8|59|0
1627474340000|2021-07-28 12:12:20|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627474350000|2021-07-28 12:12:30|60.8|59|60.8|59|60.8|59|60.8|59|0
1627474370000|2021-07-28 12:12:50|60.87|59.07|60.87|59.07|60.87|59.07|60.8|59|0
1627474380000|2021-07-28 12:13:00|60.95|59.15|60.95|59.15|60.95|59.15|60.95|59.15|0
1627474400000|2021-07-28 12:13:20|61.02|59.22|61.17|59.37|61.17|59.37|61.02|59.22|0
1627474420000|2021-07-28 12:13:40|61.1|59.3|61.25|59.45|61.25|59.45|61.1|59.3|0
1627474430000|2021-07-28 12:13:50|61.32|59.52|61.32|59.52|61.32|59.52|61.32|59.52|0
1627474440000|2021-07-28 12:14:00|61.4|59.6|61.32|59.52|61.4|59.6|61.32|59.52|0
1627474450000|2021-07-28 12:14:10|61.25|59.45|61.32|59.52|61.32|59.52|61.25|59.45|0
1627474500000|2021-07-28 12:15:00|61.4|59.6|61.17|59.37|61.4|59.6|61.17|59.37|0
1627474510000|2021-07-28 12:15:10|61.25|59.45|61.17|59.37|61.25|59.45|61.17|59.37|0
1627474520000|2021-07-28 12:15:20|61.25|59.45|61.17|59.37|61.25|59.45|61.17|59.37|0
1627474530000|2021-07-28 12:15:30|61.1|59.3|61.1|59.3|61.1|59.3|61.1|59.3|0
1627474540000|2021-07-28 12:15:40|61.02|59.22|61.02|59.22|61.02|59.22|60.95|59.15|0
1627474550000|2021-07-28 12:15:50|60.95|59.15|60.95|59.15|60.95|59.15|60.95|59.15|0
1627474560000|2021-07-28 12:16:00|61.02|59.22|60.95|59.15|61.02|59.22|60.95|59.15|0
1627474580000|2021-07-28 12:16:20|61.02|59.22|61.02|59.22|61.02|59.22|61.02|59.22|0
1627474590000|2021-07-28 12:16:30|60.95|59.15|60.95|59.15|60.95|59.15|60.95|59.15|0
1627474600000|2021-07-28 12:16:40|60.98|59.18|60.95|59.15|60.98|59.18|60.95|59.15|0
1627474620000|2021-07-28 12:17:00|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1627474630000|2021-07-28 12:17:10|60.72|58.92|60.79|58.99|60.79|58.99|60.72|58.92|0
1627474640000|2021-07-28 12:17:20|60.72|58.92|60.79|58.99|60.79|58.99|60.72|58.92|0
1627474660000|2021-07-28 12:17:40|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1627474670000|2021-07-28 12:17:50|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627474680000|2021-07-28 12:18:00|60.79|58.99|60.79|58.99|60.87|59.07|60.79|58.99|0
1627474700000|2021-07-28 12:18:20|60.72|58.92|60.72|58.92|60.79|58.99|60.72|58.92|0
1627474710000|2021-07-28 12:18:30|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627474720000|2021-07-28 12:18:40|60.72|58.92|60.68|58.88|60.72|58.92|60.64|58.84|0
1627474730000|2021-07-28 12:18:50|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627474750000|2021-07-28 12:19:10|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627474760000|2021-07-28 12:19:20|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474780000|2021-07-28 12:19:40|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474790000|2021-07-28 12:19:50|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474800000|2021-07-28 12:20:00|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627474810000|2021-07-28 12:20:10|60.53|58.73|60.49|58.69|60.53|58.73|60.49|58.69|0
1627474830000|2021-07-28 12:20:30|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474840000|2021-07-28 12:20:40|60.57|58.77|60.64|58.84|60.64|58.84|60.57|58.77|0
1627474880000|2021-07-28 12:21:20|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474890000|2021-07-28 12:21:30|60.42|58.62|60.49|58.69|60.49|58.69|60.42|58.62|0
1627474900000|2021-07-28 12:21:40|60.46|58.66|60.42|58.62|60.49|58.69|60.42|58.62|0
1627474920000|2021-07-28 12:22:00|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627474950000|2021-07-28 12:22:30|60.57|58.77|60.49|58.69|60.57|58.77|60.49|58.69|0
1627474980000|2021-07-28 12:23:00|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627474990000|2021-07-28 12:23:10|60.49|58.69|60.38|58.58|60.49|58.69|60.38|58.58|0
1627475000000|2021-07-28 12:23:20|60.34|58.54|60.34|58.54|60.34|58.54|60.27|58.47|0
1627475020000|2021-07-28 12:23:40|60.31|58.51|60.27|58.47|60.31|58.51|60.27|58.47|0
1627475030000|2021-07-28 12:23:50|60.12|58.32|60.19|58.39|60.19|58.39|60.12|58.32|0
1627475060000|2021-07-28 12:24:20|60.12|58.32|60.19|58.39|60.19|58.39|60.12|58.32|0
1627475070000|2021-07-28 12:24:30|60.12|58.32|60.19|58.39|60.19|58.39|60.12|58.32|0
1627475080000|2021-07-28 12:24:40|60.16|58.36|60.19|58.39|60.19|58.39|60.16|58.36|0
1627475090000|2021-07-28 12:24:50|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627475100000|2021-07-28 12:25:00|60.04|58.24|60.19|58.39|60.19|58.39|60.04|58.24|0
1627475120000|2021-07-28 12:25:20|60.16|58.36|60.19|58.39|60.19|58.39|60.16|58.36|0
1627475130000|2021-07-28 12:25:30|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627475140000|2021-07-28 12:25:40|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627475160000|2021-07-28 12:26:00|59.97|58.17|59.97|58.17|60.04|58.24|59.97|58.17|0
1627475170000|2021-07-28 12:26:10|60.01|58.21|60.04|58.24|60.04|58.24|60.01|58.21|0
1627475180000|2021-07-28 12:26:20|60.12|58.32|60.04|58.24|60.12|58.32|60.04|58.24|0
1627475190000|2021-07-28 12:26:30|60.08|58.28|60.04|58.24|60.08|58.28|60.04|58.24|0
1627475200000|2021-07-28 12:26:40|59.97|58.17|59.97|58.17|59.97|58.17|59.97|58.17|0
1627475210000|2021-07-28 12:26:50|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627475220000|2021-07-28 12:27:00|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627475230000|2021-07-28 12:27:10|60.19|58.39|60.12|58.32|60.19|58.39|60.12|58.32|0
1627475240000|2021-07-28 12:27:20|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627475250000|2021-07-28 12:27:30|59.97|58.17|59.97|58.17|59.97|58.17|59.97|58.17|0
1627475270000|2021-07-28 12:27:50|59.89|58.09|59.97|58.17|59.97|58.17|59.89|58.09|0
1627475280000|2021-07-28 12:28:00|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627475290000|2021-07-28 12:28:10|59.97|58.17|59.97|58.17|59.97|58.17|59.97|58.17|0
1627475300000|2021-07-28 12:28:20|59.89|58.09|59.82|58.02|59.89|58.09|59.82|58.02|0
1627475310000|2021-07-28 12:28:30|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627475320000|2021-07-28 12:28:40|59.86|58.06|59.82|58.02|59.89|58.09|59.82|58.02|0
1627475340000|2021-07-28 12:29:00|59.86|58.06|59.89|58.09|59.97|58.17|59.86|58.06|0
1627475360000|2021-07-28 12:29:20|59.86|58.06|59.82|58.02|59.86|58.06|59.82|58.02|0
1627475380000|2021-07-28 12:29:40|59.86|58.06|59.89|58.09|59.89|58.09|59.86|58.06|0
1627475390000|2021-07-28 12:29:50|59.82|58.02|59.89|58.09|59.89|58.09|59.82|58.02|0
1627475400000|2021-07-28 12:30:00|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627475410000|2021-07-28 12:30:10|59.89|58.09|59.82|58.02|59.89|58.09|59.82|58.02|0
1627475420000|2021-07-28 12:30:20|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627475430000|2021-07-28 12:30:30|59.96|58.16|59.96|58.16|60.04|58.24|59.96|58.16|0
1627475440000|2021-07-28 12:30:40|59.93|58.13|59.89|58.09|59.96|58.16|59.89|58.09|0
1627475450000|2021-07-28 12:30:50|59.82|58.02|59.82|58.02|59.89|58.09|59.82|58.02|0
1627475460000|2021-07-28 12:31:00|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627475480000|2021-07-28 12:31:20|59.78|57.98|59.74|57.94|59.78|57.98|59.74|57.94|0
1627475500000|2021-07-28 12:31:40|59.82|58.02|59.89|58.09|59.89|58.09|59.82|58.02|0
1627475530000|2021-07-28 12:32:10|59.82|58.02|59.82|58.02|59.85|58.05|59.82|58.02|0
1627475540000|2021-07-28 12:32:20|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627475560000|2021-07-28 12:32:40|59.89|58.09|59.96|58.16|59.96|58.16|59.89|58.09|0
1627475570000|2021-07-28 12:32:50|59.93|58.13|59.96|58.16|59.96|58.16|59.93|58.13|0
1627475580000|2021-07-28 12:33:00|59.93|58.13|59.89|58.09|59.93|58.13|59.89|58.09|0
1627475590000|2021-07-28 12:33:10|59.96|58.16|60.04|58.24|60.04|58.24|59.96|58.16|0
1627475600000|2021-07-28 12:33:20|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627475620000|2021-07-28 12:33:40|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627475630000|2021-07-28 12:33:50|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627475640000|2021-07-28 12:34:00|59.96|58.16|59.93|58.13|59.96|58.16|59.93|58.13|0
1627475650000|2021-07-28 12:34:10|59.89|58.09|59.89|58.09|59.96|58.16|59.89|58.09|0
1627475660000|2021-07-28 12:34:20|59.96|58.16|59.96|58.16|59.96|58.16|59.93|58.13|0
1627475680000|2021-07-28 12:34:40|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627475720000|2021-07-28 12:35:20|59.81|58.01|59.89|58.09|59.89|58.09|59.81|58.01|0
1627475740000|2021-07-28 12:35:40|59.81|58.01|59.89|58.09|59.89|58.09|59.81|58.01|0
1627475750000|2021-07-28 12:35:50|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627475760000|2021-07-28 12:36:00|59.93|58.13|59.81|58.01|59.93|58.13|59.81|58.01|0
1627475780000|2021-07-28 12:36:20|59.74|57.94|59.66|57.86|59.74|57.94|59.66|57.86|0
1627475810000|2021-07-28 12:36:50|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627475820000|2021-07-28 12:37:00|59.66|57.86|59.66|57.86|59.66|57.86|59.66|57.86|0
1627475870000|2021-07-28 12:37:50|59.59|57.79|59.52|57.72|59.59|57.79|59.52|57.72|0
1627475880000|2021-07-28 12:38:00|59.48|57.68|59.44|57.64|59.52|57.72|59.44|57.64|0
1627475890000|2021-07-28 12:38:10|59.52|57.72|59.52|57.72|59.52|57.72|59.44|57.64|0
1627475900000|2021-07-28 12:38:20|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627475920000|2021-07-28 12:38:40|59.51|57.71|59.51|57.71|59.51|57.71|59.51|57.71|0
1627475930000|2021-07-28 12:38:50|59.44|57.64|59.51|57.71|59.51|57.71|59.44|57.64|0
1627475940000|2021-07-28 12:39:00|59.59|57.79|59.51|57.71|59.59|57.79|59.51|57.71|0
1627475950000|2021-07-28 12:39:10|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627476000000|2021-07-28 12:40:00|59.81|58.01|59.81|58.01|59.81|58.01|59.74|57.94|0
1627476020000|2021-07-28 12:40:20|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627476040000|2021-07-28 12:40:40|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627476050000|2021-07-28 12:40:50|59.96|58.16|59.88|58.08|59.96|58.16|59.88|58.08|0
1627476070000|2021-07-28 12:41:10|59.96|58.16|59.88|58.08|59.96|58.16|59.88|58.08|0
1627476090000|2021-07-28 12:41:30|59.96|58.16|59.88|58.08|59.96|58.16|59.88|58.08|0
1627476100000|2021-07-28 12:41:40|59.85|58.05|59.88|58.08|59.88|58.08|59.81|58.01|0
1627476110000|2021-07-28 12:41:50|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627476120000|2021-07-28 12:42:00|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1627476130000|2021-07-28 12:42:10|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627476140000|2021-07-28 12:42:20|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627476150000|2021-07-28 12:42:30|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476160000|2021-07-28 12:42:40|60.1|58.3|60.03|58.23|60.1|58.3|60.03|58.23|0
1627476170000|2021-07-28 12:42:50|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627476180000|2021-07-28 12:43:00|59.88|58.08|59.81|58.01|59.88|58.08|59.81|58.01|0
1627476190000|2021-07-28 12:43:10|59.88|58.08|59.88|58.08|59.96|58.16|59.88|58.08|0
1627476210000|2021-07-28 12:43:30|59.96|58.16|60.03|58.23|60.03|58.23|59.96|58.16|0
1627476230000|2021-07-28 12:43:50|59.96|58.16|60.03|58.23|60.03|58.23|59.96|58.16|0
1627476240000|2021-07-28 12:44:00|59.95|58.15|59.95|58.15|60.03|58.23|59.95|58.15|0
1627476250000|2021-07-28 12:44:10|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476260000|2021-07-28 12:44:20|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476270000|2021-07-28 12:44:30|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476280000|2021-07-28 12:44:40|60.07|58.27|60.1|58.3|60.1|58.3|60.07|58.27|0
1627476290000|2021-07-28 12:44:50|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476300000|2021-07-28 12:45:00|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476310000|2021-07-28 12:45:10|59.88|58.08|59.95|58.15|59.95|58.15|59.88|58.08|0
1627476330000|2021-07-28 12:45:30|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476340000|2021-07-28 12:45:40|59.95|58.15|59.88|58.08|59.95|58.15|59.88|58.08|0
1627476360000|2021-07-28 12:46:00|59.92|58.12|60.03|58.23|60.03|58.23|59.92|58.12|0
1627476380000|2021-07-28 12:46:20|60.1|58.3|60.07|58.27|60.1|58.3|60.07|58.27|0
1627476390000|2021-07-28 12:46:30|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476400000|2021-07-28 12:46:40|60.1|58.3|60.03|58.23|60.1|58.3|60.03|58.23|0
1627476410000|2021-07-28 12:46:50|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476420000|2021-07-28 12:47:00|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476440000|2021-07-28 12:47:20|60.07|58.27|60.03|58.23|60.07|58.27|60.03|58.23|0
1627476450000|2021-07-28 12:47:30|60.1|58.3|60.03|58.23|60.1|58.3|60.03|58.23|0
1627476460000|2021-07-28 12:47:40|60.07|58.27|60.1|58.3|60.1|58.3|60.07|58.27|0
1627476470000|2021-07-28 12:47:50|60.18|58.38|60.18|58.38|60.18|58.38|60.18|58.38|0
1627476480000|2021-07-28 12:48:00|60.17|58.37|60.1|58.3|60.17|58.37|60.1|58.3|0
1627476500000|2021-07-28 12:48:20|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627476510000|2021-07-28 12:48:30|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476520000|2021-07-28 12:48:40|59.88|58.08|59.95|58.15|59.95|58.15|59.88|58.08|0
1627476530000|2021-07-28 12:48:50|60.03|58.23|59.95|58.15|60.03|58.23|59.95|58.15|0
1627476540000|2021-07-28 12:49:00|59.88|58.08|59.95|58.15|59.95|58.15|59.88|58.08|0
1627476550000|2021-07-28 12:49:10|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627476560000|2021-07-28 12:49:20|59.8|58|59.8|58|59.84|58.04|59.8|58|0
1627476570000|2021-07-28 12:49:30|59.84|58.04|59.88|58.08|59.88|58.08|59.84|58.04|0
1627476590000|2021-07-28 12:49:50|59.92|58.12|59.88|58.08|59.95|58.15|59.88|58.08|0
1627476600000|2021-07-28 12:50:00|59.95|58.15|60.02|58.22|60.02|58.22|59.95|58.15|0
1627476620000|2021-07-28 12:50:20|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476640000|2021-07-28 12:50:40|59.88|58.08|59.8|58|59.88|58.08|59.8|58|0
1627476650000|2021-07-28 12:50:50|59.84|58.04|59.88|58.08|59.88|58.08|59.84|58.04|0
1627476660000|2021-07-28 12:51:00|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476670000|2021-07-28 12:51:10|60.02|58.22|60.02|58.22|60.1|58.3|60.02|58.22|0
1627476690000|2021-07-28 12:51:30|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476720000|2021-07-28 12:52:00|59.88|58.08|59.95|58.15|59.95|58.15|59.88|58.08|0
1627476730000|2021-07-28 12:52:10|59.99|58.19|59.95|58.15|59.99|58.19|59.95|58.15|0
1627476750000|2021-07-28 12:52:30|59.87|58.07|59.87|58.07|59.87|58.07|59.87|58.07|0
1627476760000|2021-07-28 12:52:40|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476780000|2021-07-28 12:53:00|59.99|58.19|59.95|58.15|59.99|58.19|59.95|58.15|0
1627476790000|2021-07-28 12:53:10|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627476810000|2021-07-28 12:53:30|60.1|58.3|60.02|58.22|60.1|58.3|60.02|58.22|0
1627476820000|2021-07-28 12:53:40|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627476830000|2021-07-28 12:53:50|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627476840000|2021-07-28 12:54:00|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627476890000|2021-07-28 12:54:50|60.02|58.22|60.02|58.22|60.1|58.3|60.02|58.22|0
1627476900000|2021-07-28 12:55:00|59.99|58.19|60.02|58.22|60.02|58.22|59.99|58.19|0
1627476910000|2021-07-28 12:55:10|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627476920000|2021-07-28 12:55:20|59.87|58.07|59.95|58.15|59.95|58.15|59.87|58.07|0
1627476930000|2021-07-28 12:55:30|59.87|58.07|59.95|58.15|59.95|58.15|59.87|58.07|0
1627476940000|2021-07-28 12:55:40|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627476950000|2021-07-28 12:55:50|60.1|58.3|60.09|58.29|60.17|58.37|60.09|58.29|0
1627476960000|2021-07-28 12:56:00|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627476970000|2021-07-28 12:56:10|60.17|58.37|60.17|58.37|60.17|58.37|60.09|58.29|0
1627476980000|2021-07-28 12:56:20|60.09|58.29|60.17|58.37|60.17|58.37|60.09|58.29|0
1627476990000|2021-07-28 12:56:30|60.09|58.29|60.17|58.37|60.17|58.37|60.09|58.29|0
1627477000000|2021-07-28 12:56:40|60.24|58.44|60.24|58.44|60.24|58.44|60.24|58.44|0
1627477010000|2021-07-28 12:56:50|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627477020000|2021-07-28 12:57:00|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627477030000|2021-07-28 12:57:10|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627477040000|2021-07-28 12:57:20|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477050000|2021-07-28 12:57:30|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627477060000|2021-07-28 12:57:40|60.02|58.22|59.95|58.15|60.02|58.22|59.95|58.15|0
1627477070000|2021-07-28 12:57:50|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477090000|2021-07-28 12:58:10|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627477130000|2021-07-28 12:58:50|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477140000|2021-07-28 12:59:00|60.09|58.29|60.02|58.22|60.09|58.29|60.02|58.22|0
1627477150000|2021-07-28 12:59:10|59.94|58.14|60.02|58.22|60.02|58.22|59.94|58.14|0
1627477160000|2021-07-28 12:59:20|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627477170000|2021-07-28 12:59:30|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477180000|2021-07-28 12:59:40|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627477190000|2021-07-28 12:59:50|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477200000|2021-07-28 13:00:00|59.98|58.18|60.09|58.29|60.09|58.29|59.98|58.18|0
1627477210000|2021-07-28 13:00:10|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477220000|2021-07-28 13:00:20|60.06|58.26|60.06|58.26|60.06|58.26|60.06|58.26|0
1627477230000|2021-07-28 13:00:30|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627477260000|2021-07-28 13:01:00|60.06|58.26|60.02|58.22|60.06|58.26|60.02|58.22|0
1627477270000|2021-07-28 13:01:10|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627477290000|2021-07-28 13:01:30|59.87|58.07|59.79|57.99|59.87|58.07|59.79|57.99|0
1627477300000|2021-07-28 13:01:40|59.72|57.92|59.65|57.85|59.72|57.92|59.65|57.85|0
1627477310000|2021-07-28 13:01:50|59.57|57.77|59.42|57.62|59.57|57.77|59.42|57.62|0
1627477320000|2021-07-28 13:02:00|59.28|57.48|59.35|57.55|59.42|57.62|59.28|57.48|0
1627477330000|2021-07-28 13:02:10|59.28|57.48|59.35|57.55|59.35|57.55|59.28|57.48|0
1627477340000|2021-07-28 13:02:20|59.28|57.48|59.2|57.4|59.28|57.48|59.2|57.4|0
1627477350000|2021-07-28 13:02:30|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627477380000|2021-07-28 13:03:00|59.39|57.59|59.42|57.62|59.42|57.62|59.39|57.59|0
1627477400000|2021-07-28 13:03:20|59.35|57.55|59.28|57.48|59.35|57.55|59.2|57.4|0
1627477410000|2021-07-28 13:03:30|59.2|57.4|59.13|57.33|59.2|57.4|59.13|57.33|0
1627477420000|2021-07-28 13:03:40|59.2|57.4|59.13|57.33|59.2|57.4|59.13|57.33|0
1627477430000|2021-07-28 13:03:50|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627477440000|2021-07-28 13:04:00|59.06|57.26|59.13|57.33|59.13|57.33|59.06|57.26|0
1627477450000|2021-07-28 13:04:10|59.09|57.29|59.13|57.33|59.13|57.33|59.09|57.29|0
1627477460000|2021-07-28 13:04:20|59.2|57.4|59.28|57.48|59.28|57.48|59.2|57.4|0
1627477470000|2021-07-28 13:04:30|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627477480000|2021-07-28 13:04:40|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627477500000|2021-07-28 13:05:00|59.28|57.48|59.28|57.48|59.28|57.48|59.28|57.48|0
1627477510000|2021-07-28 13:05:10|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627477520000|2021-07-28 13:05:20|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627477530000|2021-07-28 13:05:30|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627477540000|2021-07-28 13:05:40|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627477550000|2021-07-28 13:05:50|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627477560000|2021-07-28 13:06:00|59.13|57.33|59.05|57.25|59.13|57.33|59.05|57.25|0
1627477570000|2021-07-28 13:06:10|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627477580000|2021-07-28 13:06:20|59.05|57.25|59.13|57.33|59.13|57.33|59.05|57.25|0
1627477590000|2021-07-28 13:06:30|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627477610000|2021-07-28 13:06:50|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627477620000|2021-07-28 13:07:00|59.02|57.22|59.05|57.25|59.05|57.25|58.98|57.18|0
1627477630000|2021-07-28 13:07:10|58.98|57.18|59.05|57.25|59.05|57.25|58.98|57.18|0
1627477650000|2021-07-28 13:07:30|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627477710000|2021-07-28 13:08:30|59.05|57.25|59.2|57.4|59.2|57.4|59.05|57.25|0
1627477720000|2021-07-28 13:08:40|59.27|57.47|59.27|57.47|59.35|57.55|59.27|57.47|0
1627477740000|2021-07-28 13:09:00|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627477750000|2021-07-28 13:09:10|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627477800000|2021-07-28 13:10:00|59.24|57.44|59.42|57.62|59.42|57.62|59.2|57.4|0
1627477810000|2021-07-28 13:10:10|59.35|57.55|59.42|57.62|59.42|57.62|59.35|57.55|0
1627477820000|2021-07-28 13:10:20|59.38|57.58|59.34|57.54|59.38|57.58|59.34|57.54|0
1627477850000|2021-07-28 13:10:50|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627477880000|2021-07-28 13:11:20|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627477900000|2021-07-28 13:11:40|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627477920000|2021-07-28 13:12:00|59.49|57.69|59.49|57.69|59.49|57.69|59.49|57.69|0
1627477950000|2021-07-28 13:12:30|59.42|57.62|59.34|57.54|59.42|57.62|59.34|57.54|0
1627477960000|2021-07-28 13:12:40|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627477990000|2021-07-28 13:13:10|59.34|57.54|59.31|57.51|59.34|57.54|59.31|57.51|0
1627478000000|2021-07-28 13:13:20|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627478010000|2021-07-28 13:13:30|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627478020000|2021-07-28 13:13:40|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627478030000|2021-07-28 13:13:50|59.42|57.62|59.34|57.54|59.42|57.62|59.34|57.54|0
1627478040000|2021-07-28 13:14:00|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627478050000|2021-07-28 13:14:10|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1627478120000|2021-07-28 13:15:20|59.27|57.47|59.19|57.39|59.27|57.47|59.19|57.39|0
1627478140000|2021-07-28 13:15:40|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478150000|2021-07-28 13:15:50|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627478160000|2021-07-28 13:16:00|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478180000|2021-07-28 13:16:20|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627478190000|2021-07-28 13:16:30|59.27|57.47|59.27|57.47|59.27|57.47|59.27|57.47|0
1627478200000|2021-07-28 13:16:40|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627478210000|2021-07-28 13:16:50|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478220000|2021-07-28 13:17:00|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627478230000|2021-07-28 13:17:10|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478240000|2021-07-28 13:17:20|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627478250000|2021-07-28 13:17:30|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478260000|2021-07-28 13:17:40|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627478270000|2021-07-28 13:17:50|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1627478280000|2021-07-28 13:18:00|59.05|57.25|58.97|57.17|59.12|57.32|58.97|57.17|0
1627478300000|2021-07-28 13:18:20|59.05|57.25|58.97|57.17|59.05|57.25|58.97|57.17|0
1627478310000|2021-07-28 13:18:30|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627478320000|2021-07-28 13:18:40|58.97|57.17|58.97|57.17|58.97|57.17|58.97|57.17|0
1627478330000|2021-07-28 13:18:50|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627478340000|2021-07-28 13:19:00|58.97|57.17|59.04|57.24|59.04|57.24|58.97|57.17|0
1627478350000|2021-07-28 13:19:10|58.97|57.17|58.97|57.17|58.97|57.17|58.97|57.17|0
1627478360000|2021-07-28 13:19:20|59.04|57.24|58.9|57.1|59.04|57.24|58.9|57.1|0
1627478380000|2021-07-28 13:19:40|58.97|57.17|58.9|57.1|58.97|57.17|58.9|57.1|0
1627478390000|2021-07-28 13:19:50|58.82|57.02|58.9|57.1|58.9|57.1|58.82|57.02|0
1627478400000|2021-07-28 13:20:00|58.86|57.06|58.82|57.02|58.86|57.06|58.82|57.02|0
1627478430000|2021-07-28 13:20:30|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627478450000|2021-07-28 13:20:50|58.82|57.02|58.75|56.95|58.82|57.02|58.75|56.95|0
1627478460000|2021-07-28 13:21:00|58.82|57.02|58.75|56.95|58.82|57.02|58.75|56.95|0
1627478470000|2021-07-28 13:21:10|58.82|57.02|58.82|57.02|58.82|57.02|58.79|56.99|0
1627478480000|2021-07-28 13:21:20|58.75|56.95|58.82|57.02|58.82|57.02|58.75|56.95|0
1627478490000|2021-07-28 13:21:30|58.9|57.1|58.82|57.02|58.9|57.1|58.82|57.02|0
1627478500000|2021-07-28 13:21:40|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627478530000|2021-07-28 13:22:10|58.82|57.02|58.82|57.02|58.82|57.02|58.82|57.02|0
1627478560000|2021-07-28 13:22:40|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627478570000|2021-07-28 13:22:50|58.97|57.17|58.9|57.1|58.97|57.17|58.9|57.1|0
1627478580000|2021-07-28 13:23:00|58.97|57.17|58.97|57.17|58.97|57.17|58.97|57.17|0
1627478590000|2021-07-28 13:23:10|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627478600000|2021-07-28 13:23:20|58.93|57.13|58.9|57.1|58.93|57.13|58.9|57.1|0
1627478620000|2021-07-28 13:23:40|58.89|57.09|58.89|57.09|58.89|57.09|58.89|57.09|0
1627478630000|2021-07-28 13:23:50|58.82|57.02|58.82|57.02|58.82|57.02|58.82|57.02|0
1627478640000|2021-07-28 13:24:00|58.89|57.09|58.97|57.17|58.97|57.17|58.89|57.09|0
1627478690000|2021-07-28 13:24:50|59.04|57.24|59.01|57.21|59.04|57.24|58.97|57.17|0
1627478700000|2021-07-28 13:25:00|59.04|57.24|59.04|57.24|59.04|57.24|59.04|57.24|0
1627478730000|2021-07-28 13:25:30|59.11|57.31|59.04|57.24|59.11|57.31|59.04|57.24|0
1627478740000|2021-07-28 13:25:40|59.11|57.31|59.04|57.24|59.11|57.31|59.04|57.24|0
1627478750000|2021-07-28 13:25:50|59.11|57.31|59.11|57.31|59.11|57.31|59.11|57.31|0
1627478760000|2021-07-28 13:26:00|59.04|57.24|59.11|57.31|59.11|57.31|59.04|57.24|0
1627478770000|2021-07-28 13:26:10|59.04|57.24|59.19|57.39|59.19|57.39|59.04|57.24|0
1627478780000|2021-07-28 13:26:20|59.26|57.46|59.26|57.46|59.26|57.46|59.26|57.46|0
1627478790000|2021-07-28 13:26:30|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1627478800000|2021-07-28 13:26:40|59.26|57.46|59.26|57.46|59.26|57.46|59.26|57.46|0
1627478820000|2021-07-28 13:27:00|59.19|57.39|59.26|57.46|59.26|57.46|59.19|57.39|0
1627478830000|2021-07-28 13:27:10|59.33|57.53|59.41|57.61|59.41|57.61|59.33|57.53|0
1627478850000|2021-07-28 13:27:30|59.55|57.75|59.48|57.68|59.55|57.75|59.48|57.68|0
1627478870000|2021-07-28 13:27:50|59.41|57.61|59.33|57.53|59.41|57.61|59.33|57.53|0
1627478880000|2021-07-28 13:28:00|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627478890000|2021-07-28 13:28:10|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627478900000|2021-07-28 13:28:20|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627478910000|2021-07-28 13:28:30|59.48|57.68|59.48|57.68|59.48|57.68|59.48|57.68|0
1627478920000|2021-07-28 13:28:40|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627478930000|2021-07-28 13:28:50|59.44|57.64|59.48|57.68|59.48|57.68|59.44|57.64|0
1627478940000|2021-07-28 13:29:00|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627478950000|2021-07-28 13:29:10|59.48|57.68|59.48|57.68|59.48|57.68|59.48|57.68|0
1627478960000|2021-07-28 13:29:20|59.55|57.75|59.4|57.6|59.55|57.75|59.4|57.6|0
1627478970000|2021-07-28 13:29:30|59.26|57.46|59.26|57.46|59.26|57.46|59.26|57.46|0
1627478980000|2021-07-28 13:29:40|59.22|57.42|59.18|57.38|59.22|57.42|59.11|57.31|0
1627478990000|2021-07-28 13:29:50|59.11|57.31|59.04|57.24|59.11|57.31|59.04|57.24|0
1627479000000|2021-07-28 13:30:00|59.11|57.31|59.11|57.31|59.33|57.53|59.11|57.31|0
1627479010000|2021-07-28 13:30:10|59.04|57.24|59.18|57.38|59.18|57.38|59.04|57.24|0
1627479020000|2021-07-28 13:30:20|59.11|57.31|58.96|57.16|59.11|57.31|58.82|57.02|0
1627479030000|2021-07-28 13:30:30|58.89|57.09|58.93|57.13|58.93|57.13|58.82|57.02|0
1627479040000|2021-07-28 13:30:40|59.18|57.38|59.04|57.24|59.18|57.38|58.96|57.16|0
1627479050000|2021-07-28 13:30:50|59.33|57.53|59.7|57.9|59.7|57.9|59.33|57.53|0
1627479060000|2021-07-28 13:31:00|59.48|57.68|59.48|57.68|59.77|57.97|59.48|57.68|0
1627479070000|2021-07-28 13:31:10|59.4|57.6|59.33|57.53|59.4|57.6|59.33|57.53|0
1627479080000|2021-07-28 13:31:20|59.26|57.46|59.26|57.46|59.33|57.53|59.18|57.38|0
1627479090000|2021-07-28 13:31:30|59.33|57.53|59.48|57.68|59.48|57.68|59.33|57.53|0
1627479100000|2021-07-28 13:31:40|59.4|57.6|59.48|57.68|59.48|57.68|59.33|57.53|0
1627479110000|2021-07-28 13:31:50|59.4|57.6|59.55|57.75|59.55|57.75|59.4|57.6|0
1627479120000|2021-07-28 13:32:00|59.48|57.68|59.62|57.82|59.62|57.82|59.48|57.68|0
1627479130000|2021-07-28 13:32:10|59.48|57.68|59.7|57.9|59.7|57.9|59.48|57.68|0
1627479140000|2021-07-28 13:32:20|59.62|57.82|59.7|57.9|59.77|57.97|59.62|57.82|0
1627479150000|2021-07-28 13:32:30|59.81|58.01|59.92|58.12|59.92|58.12|59.7|57.9|0
1627479160000|2021-07-28 13:32:40|59.99|58.19|59.85|58.05|59.99|58.19|59.85|58.05|0
1627479170000|2021-07-28 13:32:50|59.99|58.19|60.37|58.57|60.37|58.57|59.99|58.19|0
1627479180000|2021-07-28 13:33:00|60.14|58.34|60.29|58.49|60.29|58.49|60.14|58.34|0
1627479190000|2021-07-28 13:33:10|60.52|58.72|60.44|58.64|60.52|58.72|60.44|58.64|0
1627479200000|2021-07-28 13:33:20|60.37|58.57|60.37|58.57|60.37|58.57|60.29|58.49|0
1627479210000|2021-07-28 13:33:30|60.29|58.49|60.29|58.49|60.48|58.68|60.29|58.49|0
1627479220000|2021-07-28 13:33:40|60.37|58.57|60.37|58.57|60.37|58.57|60.22|58.42|0
1627479230000|2021-07-28 13:33:50|60.52|58.72|60.52|58.72|60.52|58.72|60.44|58.64|0
1627479240000|2021-07-28 13:34:00|60.59|58.79|60.44|58.64|60.59|58.79|60.44|58.64|0
1627479250000|2021-07-28 13:34:10|60.37|58.57|60.37|58.57|60.44|58.64|60.37|58.57|0
1627479260000|2021-07-28 13:34:20|60.29|58.49|60.07|58.27|60.29|58.49|60.07|58.27|0
1627479270000|2021-07-28 13:34:30|59.92|58.12|59.99|58.19|59.99|58.19|59.92|58.12|0
1627479280000|2021-07-28 13:34:40|60.07|58.27|60.29|58.49|60.29|58.49|60.07|58.27|0
1627479290000|2021-07-28 13:34:50|60.37|58.57|60.29|58.49|60.44|58.64|60.29|58.49|0
1627479300000|2021-07-28 13:35:00|60.36|58.56|60.44|58.64|60.44|58.64|60.36|58.56|0
1627479310000|2021-07-28 13:35:10|60.59|58.79|60.44|58.64|60.66|58.86|60.44|58.64|0
1627479320000|2021-07-28 13:35:20|60.51|58.71|60.89|59.09|60.89|59.09|60.51|58.71|0
1627479330000|2021-07-28 13:35:30|60.74|58.94|60.74|58.94|60.74|58.94|60.59|58.79|0
1627479340000|2021-07-28 13:35:40|60.81|59.01|60.81|59.01|60.89|59.09|60.81|59.01|0
1627479350000|2021-07-28 13:35:50|60.59|58.79|60.81|59.01|60.89|59.09|60.59|58.79|0
1627479360000|2021-07-28 13:36:00|60.66|58.86|60.74|58.94|60.74|58.94|60.59|58.79|0
1627479370000|2021-07-28 13:36:10|60.96|59.16|61.04|59.24|61.19|59.39|60.96|59.16|0
1627479380000|2021-07-28 13:36:20|61.11|59.31|61.26|59.46|61.26|59.46|61.11|59.31|0
1627479390000|2021-07-28 13:36:30|61.42|59.62|61.26|59.46|61.42|59.62|61.26|59.46|0
1627479400000|2021-07-28 13:36:40|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1627479410000|2021-07-28 13:36:50|61.26|59.46|61.57|59.77|61.57|59.77|61.26|59.46|0
1627479420000|2021-07-28 13:37:00|61.72|59.92|62.25|60.45|62.25|60.45|61.72|59.92|0
1627479430000|2021-07-28 13:37:10|62.17|60.37|62.25|60.45|62.33|60.53|62.17|60.37|0
1627479440000|2021-07-28 13:37:20|62.17|60.37|62.4|60.6|62.4|60.6|62.17|60.37|0
1627479450000|2021-07-28 13:37:30|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627479460000|2021-07-28 13:37:40|62.71|60.91|62.56|60.76|62.71|60.91|62.56|60.76|0
1627479470000|2021-07-28 13:37:50|62.48|60.68|62.48|60.68|62.63|60.83|62.48|60.68|0
1627479480000|2021-07-28 13:38:00|62.56|60.76|62.56|60.76|62.71|60.91|62.56|60.76|0
1627479490000|2021-07-28 13:38:10|62.63|60.83|62.79|60.99|62.79|60.99|62.63|60.83|0
1627479500000|2021-07-28 13:38:20|63.02|61.22|62.71|60.91|63.02|61.22|62.71|60.91|0
1627479510000|2021-07-28 13:38:30|62.63|60.83|62.63|60.83|62.79|60.99|62.63|60.83|0
1627479520000|2021-07-28 13:38:40|62.44|60.64|62.4|60.6|62.56|60.76|62.4|60.6|0
1627479530000|2021-07-28 13:38:50|62.25|60.45|62.17|60.37|62.33|60.53|62.17|60.37|0
1627479540000|2021-07-28 13:39:00|62.25|60.45|62.33|60.53|62.4|60.6|62.25|60.45|0
1627479550000|2021-07-28 13:39:10|62.25|60.45|62.25|60.45|62.25|60.45|62.25|60.45|0
1627479560000|2021-07-28 13:39:20|62.17|60.37|62.1|60.3|62.25|60.45|62.1|60.3|0
1627479570000|2021-07-28 13:39:30|62.25|60.45|62.25|60.45|62.29|60.49|62.17|60.37|0
1627479580000|2021-07-28 13:39:40|62.4|60.6|62.17|60.37|62.4|60.6|62.17|60.37|0
1627479590000|2021-07-28 13:39:50|62.25|60.45|62.48|60.68|62.48|60.68|62.25|60.45|0
1627479600000|2021-07-28 13:40:00|62.56|60.76|62.56|60.76|62.56|60.76|62.48|60.68|0
1627479610000|2021-07-28 13:40:10|62.48|60.68|62.56|60.76|62.63|60.83|62.48|60.68|0
1627479620000|2021-07-28 13:40:20|62.48|60.68|63.09|61.29|63.09|61.29|62.48|60.68|0
1627479630000|2021-07-28 13:40:30|63.25|61.45|63.17|61.37|63.25|61.45|63.17|61.37|0
1627479640000|2021-07-28 13:40:40|63.09|61.29|63.13|61.33|63.17|61.37|63.09|61.29|0
1627479650000|2021-07-28 13:40:50|63.17|61.37|62.94|61.14|63.17|61.37|62.86|61.06|0
1627479660000|2021-07-28 13:41:00|63.09|61.29|63.09|61.29|63.09|61.29|62.94|61.14|0
1627479670000|2021-07-28 13:41:10|63.02|61.22|63.09|61.29|63.09|61.29|63.02|61.22|0
1627479680000|2021-07-28 13:41:20|62.94|61.14|63.09|61.29|63.17|61.37|62.94|61.14|0
1627479690000|2021-07-28 13:41:30|63.17|61.37|63.17|61.37|63.32|61.52|63.17|61.37|0
1627479700000|2021-07-28 13:41:40|63.4|61.6|63.63|61.83|63.63|61.83|63.4|61.6|0
1627479710000|2021-07-28 13:41:50|63.4|61.6|63.63|61.83|63.63|61.83|63.4|61.6|0
1627479720000|2021-07-28 13:42:00|63.71|61.91|63.63|61.83|63.71|61.91|63.63|61.83|0
1627479730000|2021-07-28 13:42:10|63.56|61.76|63.56|61.76|63.63|61.83|63.56|61.76|0
1627479740000|2021-07-28 13:42:20|63.63|61.83|63.56|61.76|63.79|61.99|63.56|61.76|0
1627479750000|2021-07-28 13:42:30|63.48|61.68|63.56|61.76|63.56|61.76|63.4|61.6|0
1627479760000|2021-07-28 13:42:40|63.48|61.68|63.17|61.37|63.48|61.68|63.17|61.37|0
1627479770000|2021-07-28 13:42:50|63.01|61.21|63.01|61.21|63.01|61.21|62.94|61.14|0
1627479780000|2021-07-28 13:43:00|62.86|61.06|62.71|60.91|62.86|61.06|62.71|60.91|0
1627479790000|2021-07-28 13:43:10|62.63|60.83|62.71|60.91|62.71|60.91|62.63|60.83|0
1627479800000|2021-07-28 13:43:20|62.63|60.83|62.86|61.06|62.86|61.06|62.63|60.83|0
1627479810000|2021-07-28 13:43:30|62.9|61.1|62.94|61.14|62.94|61.14|62.9|61.1|0
1627479820000|2021-07-28 13:43:40|62.86|61.06|63.01|61.21|63.01|61.21|62.86|61.06|0
1627479830000|2021-07-28 13:43:50|62.86|61.06|63.09|61.29|63.09|61.29|62.86|61.06|0
1627479840000|2021-07-28 13:44:00|63.01|61.21|62.86|61.06|63.01|61.21|62.86|61.06|0
1627479850000|2021-07-28 13:44:10|62.78|60.98|62.71|60.91|62.78|60.98|62.71|60.91|0
1627479860000|2021-07-28 13:44:20|62.67|60.87|62.86|61.06|62.86|61.06|62.63|60.83|0
1627479870000|2021-07-28 13:44:30|62.78|60.98|62.71|60.91|62.78|60.98|62.63|60.83|0
1627479880000|2021-07-28 13:44:40|62.63|60.83|62.78|60.98|62.78|60.98|62.63|60.83|0
1627479890000|2021-07-28 13:44:50|62.86|61.06|63.32|61.52|63.32|61.52|62.86|61.06|0
1627479900000|2021-07-28 13:45:00|63.17|61.37|63.48|61.68|63.48|61.68|63.17|61.37|0
1627479910000|2021-07-28 13:45:10|63.17|61.37|63.48|61.68|63.48|61.68|63.17|61.37|0
1627479920000|2021-07-28 13:45:20|63.55|61.75|63.55|61.75|63.55|61.75|63.48|61.68|0
1627479930000|2021-07-28 13:45:30|63.48|61.68|63.63|61.83|63.63|61.83|63.48|61.68|0
1627479940000|2021-07-28 13:45:40|63.79|61.99|63.32|61.52|63.79|61.99|63.32|61.52|0
1627479950000|2021-07-28 13:45:50|63.4|61.6|63.71|61.91|63.71|61.91|63.4|61.6|0
1627479960000|2021-07-28 13:46:00|63.79|61.99|63.63|61.83|63.87|62.07|63.63|61.83|0
1627479970000|2021-07-28 13:46:10|63.55|61.75|63.4|61.6|63.55|61.75|63.4|61.6|0
1627479980000|2021-07-28 13:46:20|63.32|61.52|63.17|61.37|63.32|61.52|63.17|61.37|0
1627479990000|2021-07-28 13:46:30|63.13|61.33|63.32|61.52|63.32|61.52|63.13|61.33|0
1627480000000|2021-07-28 13:46:40|63.48|61.68|63.4|61.6|63.63|61.83|63.4|61.6|0
1627480010000|2021-07-28 13:46:50|63.55|61.75|63.4|61.6|63.55|61.75|63.4|61.6|0
1627480020000|2021-07-28 13:47:00|63.55|61.75|63.4|61.6|63.55|61.75|63.4|61.6|0
1627480030000|2021-07-28 13:47:10|63.32|61.52|63.17|61.37|63.32|61.52|63.17|61.37|0
1627480040000|2021-07-28 13:47:20|63.09|61.29|63.01|61.21|63.09|61.29|62.93|61.13|0
1627480050000|2021-07-28 13:47:30|63.17|61.37|63.32|61.52|63.4|61.6|63.17|61.37|0
1627480060000|2021-07-28 13:47:40|63.4|61.6|63.09|61.29|63.4|61.6|63.09|61.29|0
1627480070000|2021-07-28 13:47:50|63.24|61.44|63.24|61.44|63.32|61.52|63.24|61.44|0
1627480080000|2021-07-28 13:48:00|63.4|61.6|63.32|61.52|63.48|61.68|63.32|61.52|0
1627480090000|2021-07-28 13:48:10|63.09|61.29|63.17|61.37|63.17|61.37|63.01|61.21|0
1627480100000|2021-07-28 13:48:20|63.24|61.44|63.17|61.37|63.32|61.52|63.17|61.37|0
1627480110000|2021-07-28 13:48:30|63.24|61.44|63.4|61.6|63.4|61.6|63.24|61.44|0
1627480120000|2021-07-28 13:48:40|63.32|61.52|63.47|61.67|63.47|61.67|63.32|61.52|0
1627480130000|2021-07-28 13:48:50|63.4|61.6|63.63|61.83|63.63|61.83|63.4|61.6|0
1627480140000|2021-07-28 13:49:00|63.55|61.75|63.63|61.83|63.63|61.83|63.55|61.75|0
1627480150000|2021-07-28 13:49:10|63.55|61.75|63.47|61.67|63.55|61.75|63.47|61.67|0
1627480160000|2021-07-28 13:49:20|63.4|61.6|63.32|61.52|63.4|61.6|63.24|61.44|0
1627480170000|2021-07-28 13:49:30|63.4|61.6|63.47|61.67|63.47|61.67|63.4|61.6|0
1627480180000|2021-07-28 13:49:40|63.55|61.75|63.78|61.98|63.78|61.98|63.55|61.75|0
1627480190000|2021-07-28 13:49:50|63.86|62.06|63.63|61.83|63.86|62.06|63.63|61.83|0
1627480200000|2021-07-28 13:50:00|63.47|61.67|63.55|61.75|63.55|61.75|63.47|61.67|0
1627480210000|2021-07-28 13:50:10|63.63|61.83|63.47|61.67|63.63|61.83|63.47|61.67|0
1627480220000|2021-07-28 13:50:20|63.4|61.6|63.32|61.52|63.4|61.6|63.32|61.52|0
1627480230000|2021-07-28 13:50:30|63.24|61.44|63.01|61.21|63.24|61.44|63.01|61.21|0
1627480240000|2021-07-28 13:50:40|62.93|61.13|63.09|61.29|63.09|61.29|62.93|61.13|0
1627480250000|2021-07-28 13:50:50|63.16|61.36|63.4|61.6|63.4|61.6|63.16|61.36|0
1627480260000|2021-07-28 13:51:00|63.24|61.44|63.4|61.6|63.4|61.6|63.24|61.44|0
1627480270000|2021-07-28 13:51:10|63.32|61.52|63.32|61.52|63.4|61.6|63.32|61.52|0
1627480280000|2021-07-28 13:51:20|63.47|61.67|63.24|61.44|63.55|61.75|63.24|61.44|0
1627480290000|2021-07-28 13:51:30|63.32|61.52|63.32|61.52|63.4|61.6|63.32|61.52|0
1627480300000|2021-07-28 13:51:40|63.36|61.56|63.39|61.59|63.39|61.59|63.24|61.44|0
1627480310000|2021-07-28 13:51:50|63.32|61.52|63.24|61.44|63.39|61.59|63.24|61.44|0
1627480320000|2021-07-28 13:52:00|63.32|61.52|63.24|61.44|63.32|61.52|63.16|61.36|0
1627480330000|2021-07-28 13:52:10|63.16|61.36|63.16|61.36|63.16|61.36|63.09|61.29|0
1627480340000|2021-07-28 13:52:20|63.09|61.29|63.01|61.21|63.09|61.29|63.01|61.21|0
1627480350000|2021-07-28 13:52:30|62.93|61.13|62.7|60.9|62.93|61.13|62.7|60.9|0
1627480360000|2021-07-28 13:52:40|62.55|60.75|62.62|60.82|62.62|60.82|62.55|60.75|0
1627480370000|2021-07-28 13:52:50|62.55|60.75|62.62|60.82|62.62|60.82|62.39|60.59|0
1627480380000|2021-07-28 13:53:00|62.55|60.75|62.62|60.82|62.62|60.82|62.55|60.75|0
1627480390000|2021-07-28 13:53:10|62.55|60.75|62.62|60.82|62.62|60.82|62.55|60.75|0
1627480400000|2021-07-28 13:53:20|62.55|60.75|62.55|60.75|62.55|60.75|62.47|60.67|0
1627480410000|2021-07-28 13:53:30|62.62|60.82|62.78|60.98|62.78|60.98|62.62|60.82|0
1627480420000|2021-07-28 13:53:40|62.85|61.05|62.93|61.13|63.01|61.21|62.85|61.05|0
1627480430000|2021-07-28 13:53:50|63.01|61.21|63.16|61.36|63.16|61.36|63.01|61.21|0
1627480440000|2021-07-28 13:54:00|63.24|61.44|63.24|61.44|63.24|61.44|63.24|61.44|0
1627480450000|2021-07-28 13:54:10|63.32|61.52|63.16|61.36|63.32|61.52|63.16|61.36|0
1627480460000|2021-07-28 13:54:20|63.24|61.44|63.16|61.36|63.24|61.44|63.16|61.36|0
1627480470000|2021-07-28 13:54:30|63.24|61.44|63.39|61.59|63.39|61.59|63.24|61.44|0
1627480480000|2021-07-28 13:54:40|63.32|61.52|63.05|61.25|63.32|61.52|63.05|61.25|0
1627480490000|2021-07-28 13:54:50|63.01|61.21|63.24|61.44|63.24|61.44|63.01|61.21|0
1627480500000|2021-07-28 13:55:00|63.39|61.59|63.01|61.21|63.39|61.59|63.01|61.21|0
1627480510000|2021-07-28 13:55:10|63.08|61.28|62.85|61.05|63.08|61.28|62.85|61.05|0
1627480520000|2021-07-28 13:55:20|62.77|60.97|62.62|60.82|62.77|60.97|62.62|60.82|0
1627480530000|2021-07-28 13:55:30|62.54|60.74|62.47|60.67|62.54|60.74|62.47|60.67|0
1627480540000|2021-07-28 13:55:40|62.54|60.74|62.47|60.67|62.54|60.74|62.43|60.63|0
1627480550000|2021-07-28 13:55:50|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1627480560000|2021-07-28 13:56:00|62.24|60.44|62.24|60.44|62.24|60.44|62.24|60.44|0
1627480570000|2021-07-28 13:56:10|62.31|60.51|62.24|60.44|62.31|60.51|62.24|60.44|0
1627480580000|2021-07-28 13:56:20|62.16|60.36|62.16|60.36|62.16|60.36|62.16|60.36|0
1627480590000|2021-07-28 13:56:30|62.08|60.28|62.08|60.28|62.08|60.28|62.08|60.28|0
1627480600000|2021-07-28 13:56:40|62.16|60.36|62.16|60.36|62.16|60.36|62.16|60.36|0
1627480610000|2021-07-28 13:56:50|62.24|60.44|62.54|60.74|62.54|60.74|62.24|60.44|0
1627480620000|2021-07-28 13:57:00|62.62|60.82|62.62|60.82|62.85|61.05|62.62|60.82|0
1627480630000|2021-07-28 13:57:10|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627480640000|2021-07-28 13:57:20|62.7|60.9|62.62|60.82|62.7|60.9|62.54|60.74|0
1627480650000|2021-07-28 13:57:30|62.77|60.97|62.62|60.82|62.77|60.97|62.62|60.82|0
1627480660000|2021-07-28 13:57:40|62.47|60.67|62.47|60.67|62.47|60.67|62.39|60.59|0
1627480670000|2021-07-28 13:57:50|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627480680000|2021-07-28 13:58:00|62.47|60.67|62.47|60.67|62.47|60.67|62.31|60.51|0
1627480690000|2021-07-28 13:58:10|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1627480700000|2021-07-28 13:58:20|62.39|60.59|62.47|60.67|62.47|60.67|62.31|60.51|0
1627480710000|2021-07-28 13:58:30|62.54|60.74|62.47|60.67|62.54|60.74|62.47|60.67|0
1627480720000|2021-07-28 13:58:40|62.39|60.59|62.47|60.67|62.47|60.67|62.39|60.59|0
1627480730000|2021-07-28 13:58:50|62.62|60.82|62.54|60.74|62.62|60.82|62.54|60.74|0
1627480740000|2021-07-28 13:59:00|62.62|60.82|62.62|60.82|62.7|60.9|62.62|60.82|0
1627480750000|2021-07-28 13:59:10|62.54|60.74|62.54|60.74|62.62|60.82|62.54|60.74|0
1627480760000|2021-07-28 13:59:20|62.62|60.82|62.46|60.66|62.62|60.82|62.46|60.66|0
1627480770000|2021-07-28 13:59:30|62.39|60.59|62.54|60.74|62.54|60.74|62.39|60.59|0
1627480780000|2021-07-28 13:59:40|62.46|60.66|62.46|60.66|62.46|60.66|62.39|60.59|0
1627480790000|2021-07-28 13:59:50|62.39|60.59|62.46|60.66|62.46|60.66|62.39|60.59|0
1627480800000|2021-07-28 14:00:00|62.39|60.59|62.39|60.59|62.39|60.59|62.31|60.51|0
1627480810000|2021-07-28 14:00:10|62.31|60.51|62.39|60.59|62.39|60.59|62.31|60.51|0
1627480820000|2021-07-28 14:00:20|62.54|60.74|62.62|60.82|62.62|60.82|62.46|60.66|0
1627480830000|2021-07-28 14:00:30|62.46|60.66|62.69|60.89|62.69|60.89|62.46|60.66|0
1627480840000|2021-07-28 14:00:40|62.62|60.82|62.62|60.82|62.62|60.82|62.62|60.82|0
1627480850000|2021-07-28 14:00:50|62.54|60.74|62.54|60.74|62.62|60.82|62.54|60.74|0
1627480860000|2021-07-28 14:01:00|62.62|60.82|62.39|60.59|62.62|60.82|62.39|60.59|0
1627480870000|2021-07-28 14:01:10|62.31|60.51|62.62|60.82|62.62|60.82|62.31|60.51|0
1627480880000|2021-07-28 14:01:20|62.54|60.74|62.39|60.59|62.54|60.74|62.39|60.59|0
1627480890000|2021-07-28 14:01:30|62.31|60.51|62.16|60.36|62.31|60.51|62.16|60.36|0
1627480900000|2021-07-28 14:01:40|62.31|60.51|62.23|60.43|62.31|60.51|62.16|60.36|0
1627480910000|2021-07-28 14:01:50|62.16|60.36|62.31|60.51|62.31|60.51|62.16|60.36|0
1627480920000|2021-07-28 14:02:00|62.16|60.36|61.93|60.13|62.16|60.36|61.93|60.13|0
1627480930000|2021-07-28 14:02:10|61.85|60.05|61.85|60.05|61.85|60.05|61.85|60.05|0
1627480940000|2021-07-28 14:02:20|61.93|60.13|62|60.2|62|60.2|61.93|60.13|0
1627480950000|2021-07-28 14:02:30|62.08|60.28|62.39|60.59|62.39|60.59|62.08|60.28|0
1627480960000|2021-07-28 14:02:40|62.31|60.51|62.46|60.66|62.54|60.74|62.31|60.51|0
1627480980000|2021-07-28 14:03:00|62.39|60.59|62.39|60.59|62.39|60.59|62.31|60.51|0
1627480990000|2021-07-28 14:03:10|62.46|60.66|62.46|60.66|62.54|60.74|62.46|60.66|0
1627481000000|2021-07-28 14:03:20|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627481010000|2021-07-28 14:03:30|62.31|60.51|62.31|60.51|62.39|60.59|62.31|60.51|0
1627481020000|2021-07-28 14:03:40|62.23|60.43|62.38|60.58|62.38|60.58|62.23|60.43|0
1627481030000|2021-07-28 14:03:50|62.31|60.51|62.54|60.74|62.54|60.74|62.31|60.51|0
1627481040000|2021-07-28 14:04:00|62.46|60.66|62.54|60.74|62.54|60.74|62.46|60.66|0
1627481060000|2021-07-28 14:04:20|62.61|60.81|62.61|60.81|62.61|60.81|62.46|60.66|0
1627481070000|2021-07-28 14:04:30|62.54|60.74|62.54|60.74|62.54|60.74|62.54|60.74|0
1627481080000|2021-07-28 14:04:40|62.61|60.81|62.54|60.74|62.61|60.81|62.54|60.74|0
1627481090000|2021-07-28 14:04:50|62.61|60.81|62.77|60.97|62.77|60.97|62.61|60.81|0
1627481100000|2021-07-28 14:05:00|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627481110000|2021-07-28 14:05:10|62.61|60.81|62.92|61.12|63|61.2|62.61|60.81|0
1627481120000|2021-07-28 14:05:20|62.84|61.04|62.69|60.89|62.84|61.04|62.69|60.89|0
1627481130000|2021-07-28 14:05:30|62.65|60.85|62.84|61.04|62.84|61.04|62.65|60.85|0
1627481140000|2021-07-28 14:05:40|62.92|61.12|62.84|61.04|62.92|61.12|62.84|61.04|0
1627481150000|2021-07-28 14:05:50|62.69|60.89|62.69|60.89|62.69|60.89|62.69|60.89|0
1627481160000|2021-07-28 14:06:00|62.61|60.81|62.46|60.66|62.61|60.81|62.38|60.58|0
1627481170000|2021-07-28 14:06:10|62.38|60.58|62.31|60.51|62.38|60.58|62.31|60.51|0
1627481180000|2021-07-28 14:06:20|62.23|60.43|62.23|60.43|62.23|60.43|62.15|60.35|0
1627481190000|2021-07-28 14:06:30|62.31|60.51|62.46|60.66|62.46|60.66|62.31|60.51|0
1627481210000|2021-07-28 14:06:50|62.54|60.74|62.69|60.89|62.69|60.89|62.54|60.74|0
1627481220000|2021-07-28 14:07:00|62.77|60.97|62.69|60.89|62.77|60.97|62.61|60.81|0
1627481230000|2021-07-28 14:07:10|62.84|61.04|62.92|61.12|62.92|61.12|62.84|61.04|0
1627481240000|2021-07-28 14:07:20|62.84|61.04|62.77|60.97|62.84|61.04|62.77|60.97|0
1627481250000|2021-07-28 14:07:30|62.69|60.89|62.69|60.89|62.69|60.89|62.54|60.74|0
1627481260000|2021-07-28 14:07:40|62.61|60.81|62.54|60.74|62.65|60.85|62.54|60.74|0
1627481270000|2021-07-28 14:07:50|62.69|60.89|62.77|60.97|62.77|60.97|62.69|60.89|0
1627481280000|2021-07-28 14:08:00|62.92|61.12|62.84|61.04|62.92|61.12|62.84|61.04|0
1627481290000|2021-07-28 14:08:10|62.92|61.12|62.84|61.04|62.92|61.12|62.84|61.04|0
1627481300000|2021-07-28 14:08:20|62.77|60.97|62.53|60.73|62.77|60.97|62.53|60.73|0
1627481310000|2021-07-28 14:08:30|62.5|60.7|62.53|60.73|62.53|60.73|62.46|60.66|0
1627481320000|2021-07-28 14:08:40|62.61|60.81|62.53|60.73|62.61|60.81|62.53|60.73|0
1627481330000|2021-07-28 14:08:50|62.46|60.66|62.46|60.66|62.46|60.66|62.38|60.58|0
1627481340000|2021-07-28 14:09:00|62.53|60.73|62.53|60.73|62.53|60.73|62.53|60.73|0
1627481350000|2021-07-28 14:09:10|62.57|60.77|62.53|60.73|62.57|60.77|62.53|60.73|0
1627481360000|2021-07-28 14:09:20|62.61|60.81|62.53|60.73|62.61|60.81|62.53|60.73|0
1627481370000|2021-07-28 14:09:30|62.38|60.58|62.53|60.73|62.53|60.73|62.38|60.58|0
1627481380000|2021-07-28 14:09:40|62.5|60.7|62.61|60.81|62.61|60.81|62.46|60.66|0
1627481390000|2021-07-28 14:09:50|62.57|60.77|62.61|60.81|62.61|60.81|62.53|60.73|0
1627481400000|2021-07-28 14:10:00|62.69|60.89|62.76|60.96|62.76|60.96|62.53|60.73|0
1627481410000|2021-07-28 14:10:10|62.69|60.89|62.61|60.81|62.69|60.89|62.61|60.81|0
1627481420000|2021-07-28 14:10:20|62.69|60.89|62.61|60.81|62.69|60.89|62.61|60.81|0
1627481430000|2021-07-28 14:10:30|62.38|60.58|62.57|60.77|62.57|60.77|62.38|60.58|0
1627481440000|2021-07-28 14:10:40|62.53|60.73|62.61|60.81|62.61|60.81|62.53|60.73|0
1627481450000|2021-07-28 14:10:50|62.57|60.77|62.76|60.96|62.76|60.96|62.57|60.77|0
1627481460000|2021-07-28 14:11:00|62.69|60.89|62.92|61.12|62.92|61.12|62.69|60.89|0
1627481470000|2021-07-28 14:11:10|62.99|61.19|62.99|61.19|62.99|61.19|62.99|61.19|0
1627481480000|2021-07-28 14:11:20|63.07|61.27|63.23|61.43|63.23|61.43|62.99|61.19|0
1627481490000|2021-07-28 14:11:30|63.3|61.5|63.15|61.35|63.3|61.5|63.15|61.35|0
1627481500000|2021-07-28 14:11:40|63.23|61.43|63.3|61.5|63.3|61.5|63.23|61.43|0
1627481510000|2021-07-28 14:11:50|63.46|61.66|63.46|61.66|63.61|61.81|63.46|61.66|0
1627481520000|2021-07-28 14:12:00|63.38|61.58|63.38|61.58|63.46|61.66|63.38|61.58|0
1627481530000|2021-07-28 14:12:10|63.3|61.5|63.77|61.97|63.77|61.97|63.3|61.5|0
1627481540000|2021-07-28 14:12:20|63.54|61.74|63.53|61.73|63.61|61.81|63.53|61.73|0
1627481550000|2021-07-28 14:12:30|63.61|61.81|63.46|61.66|63.61|61.81|63.46|61.66|0
1627481560000|2021-07-28 14:12:40|63.53|61.73|63.53|61.73|63.53|61.73|63.46|61.66|0
1627481570000|2021-07-28 14:12:50|63.46|61.66|63.46|61.66|63.46|61.66|63.38|61.58|0
1627481580000|2021-07-28 14:13:00|63.22|61.42|63.38|61.58|63.38|61.58|63.22|61.42|0
1627481590000|2021-07-28 14:13:10|63.3|61.5|63.46|61.66|63.46|61.66|63.3|61.5|0
1627481600000|2021-07-28 14:13:20|63.38|61.58|63.22|61.42|63.38|61.58|63.22|61.42|0
1627481610000|2021-07-28 14:13:30|63.3|61.5|63.22|61.42|63.3|61.5|63.22|61.42|0
1627481620000|2021-07-28 14:13:40|63.3|61.5|63.46|61.66|63.46|61.66|63.3|61.5|0
1627481630000|2021-07-28 14:13:50|63.38|61.58|63.46|61.66|63.46|61.66|63.38|61.58|0
1627481640000|2021-07-28 14:14:00|63.53|61.73|63.53|61.73|63.61|61.81|63.53|61.73|0
1627481650000|2021-07-28 14:14:10|63.61|61.81|63.69|61.89|63.69|61.89|63.61|61.81|0
1627481660000|2021-07-28 14:14:20|63.77|61.97|63.61|61.81|63.77|61.97|63.61|61.81|0
1627481670000|2021-07-28 14:14:30|63.53|61.73|63.53|61.73|63.61|61.81|63.53|61.73|0
1627481680000|2021-07-28 14:14:40|63.46|61.66|63.38|61.58|63.46|61.66|63.38|61.58|0
1627481690000|2021-07-28 14:14:50|63.46|61.66|63.46|61.66|63.46|61.66|63.38|61.58|0
1627481700000|2021-07-28 14:15:00|63.38|61.58|63.15|61.35|63.38|61.58|63.15|61.35|0
1627481710000|2021-07-28 14:15:10|63.07|61.27|62.99|61.19|63.07|61.27|62.99|61.19|0
1627481720000|2021-07-28 14:15:20|63.07|61.27|63.07|61.27|63.07|61.27|62.99|61.19|0
1627481730000|2021-07-28 14:15:30|63.22|61.42|63.22|61.42|63.22|61.42|63.15|61.35|0
1627481740000|2021-07-28 14:15:40|63.38|61.58|63.38|61.58|63.38|61.58|63.3|61.5|0
1627481750000|2021-07-28 14:15:50|63.3|61.5|63.3|61.5|63.3|61.5|63.3|61.5|0
1627481760000|2021-07-28 14:16:00|63.34|61.54|63.07|61.27|63.38|61.58|63.07|61.27|0
1627481770000|2021-07-28 14:16:10|62.91|61.11|62.99|61.19|63.14|61.34|62.91|61.11|0
1627481780000|2021-07-28 14:16:20|63.07|61.27|62.99|61.19|63.07|61.27|62.99|61.19|0
1627481790000|2021-07-28 14:16:30|62.91|61.11|62.91|61.11|62.91|61.11|62.84|61.04|0
1627481800000|2021-07-28 14:16:40|62.84|61.04|62.84|61.04|62.91|61.11|62.76|60.96|0
1627481810000|2021-07-28 14:16:50|62.76|60.96|62.76|60.96|62.84|61.04|62.76|60.96|0
1627481820000|2021-07-28 14:17:00|62.45|60.65|62.22|60.42|62.45|60.65|62.22|60.42|0
1627481830000|2021-07-28 14:17:10|62.3|60.5|62.15|60.35|62.3|60.5|62.15|60.35|0
1627481840000|2021-07-28 14:17:20|62.07|60.27|62.15|60.35|62.15|60.35|61.99|60.19|0
1627481850000|2021-07-28 14:17:30|62.07|60.27|61.92|60.12|62.07|60.27|61.92|60.12|0
1627481860000|2021-07-28 14:17:40|61.84|60.04|61.69|59.89|61.84|60.04|61.69|59.89|0
1627481870000|2021-07-28 14:17:50|61.84|60.04|61.69|59.89|61.84|60.04|61.69|59.89|0
1627481880000|2021-07-28 14:18:00|61.61|59.81|61.69|59.89|61.69|59.89|61.61|59.81|0
1627481890000|2021-07-28 14:18:10|61.61|59.81|61.61|59.81|61.61|59.81|61.61|59.81|0
1627481900000|2021-07-28 14:18:20|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627481910000|2021-07-28 14:18:30|61.76|59.96|61.84|60.04|61.84|60.04|61.76|59.96|0
1627481920000|2021-07-28 14:18:40|61.92|60.12|62.14|60.34|62.14|60.34|61.92|60.12|0
1627481930000|2021-07-28 14:18:50|62.22|60.42|62.07|60.27|62.22|60.42|62.07|60.27|0
1627481940000|2021-07-28 14:19:00|61.92|60.12|61.84|60.04|61.92|60.12|61.76|59.96|0
1627481950000|2021-07-28 14:19:10|61.76|59.96|61.69|59.89|61.76|59.96|61.61|59.81|0
1627481960000|2021-07-28 14:19:20|61.76|59.96|61.61|59.81|61.76|59.96|61.61|59.81|0
1627481970000|2021-07-28 14:19:30|61.54|59.74|61.38|59.58|61.54|59.74|61.38|59.58|0
1627481980000|2021-07-28 14:19:40|61.46|59.66|61.61|59.81|61.61|59.81|61.46|59.66|0
1627481990000|2021-07-28 14:19:50|61.54|59.74|61.46|59.66|61.54|59.74|61.46|59.66|0
1627482000000|2021-07-28 14:20:00|61.38|59.58|61.38|59.58|61.38|59.58|61.23|59.43|0
1627482010000|2021-07-28 14:20:10|61.31|59.51|61.23|59.43|61.31|59.51|61.23|59.43|0
1627482020000|2021-07-28 14:20:20|61.31|59.51|61.23|59.43|61.31|59.51|61.23|59.43|0
1627482030000|2021-07-28 14:20:30|61.16|59.36|61.16|59.36|61.23|59.43|61.16|59.36|0
1627482040000|2021-07-28 14:20:40|61.08|59.28|61.08|59.28|61.08|59.28|61.08|59.28|0
1627482050000|2021-07-28 14:20:50|61.16|59.36|61.31|59.51|61.31|59.51|61.16|59.36|0
1627482060000|2021-07-28 14:21:00|61.38|59.58|61.46|59.66|61.5|59.7|61.38|59.58|0
1627482070000|2021-07-28 14:21:10|61.53|59.73|61.23|59.43|61.53|59.73|61.23|59.43|0
1627482080000|2021-07-28 14:21:20|61.31|59.51|61.38|59.58|61.38|59.58|61.31|59.51|0
1627482090000|2021-07-28 14:21:30|61.31|59.51|61.31|59.51|61.31|59.51|61.23|59.43|0
1627482100000|2021-07-28 14:21:40|61.46|59.66|61.46|59.66|61.53|59.73|61.46|59.66|0
1627482110000|2021-07-28 14:21:50|61.61|59.81|61.53|59.73|61.61|59.81|61.46|59.66|0
1627482120000|2021-07-28 14:22:00|61.46|59.66|61.53|59.73|61.53|59.73|61.46|59.66|0
1627482130000|2021-07-28 14:22:10|61.57|59.77|61.61|59.81|61.61|59.81|61.53|59.73|0
1627482140000|2021-07-28 14:22:20|61.69|59.89|61.69|59.89|61.76|59.96|61.69|59.89|0
1627482150000|2021-07-28 14:22:30|61.61|59.81|61.69|59.89|61.76|59.96|61.61|59.81|0
1627482160000|2021-07-28 14:22:40|61.76|59.96|61.84|60.04|61.84|60.04|61.76|59.96|0
1627482170000|2021-07-28 14:22:50|61.76|59.96|61.69|59.89|61.76|59.96|61.61|59.81|0
1627482180000|2021-07-28 14:23:00|61.61|59.81|61.61|59.81|61.76|59.96|61.61|59.81|0
1627482190000|2021-07-28 14:23:10|61.53|59.73|61.46|59.66|61.53|59.73|61.46|59.66|0
1627482200000|2021-07-28 14:23:20|61.53|59.73|61.61|59.81|61.61|59.81|61.46|59.66|0
1627482210000|2021-07-28 14:23:30|61.68|59.88|61.76|59.96|61.76|59.96|61.61|59.81|0
1627482220000|2021-07-28 14:23:40|61.68|59.88|61.61|59.81|61.68|59.88|61.61|59.81|0
1627482230000|2021-07-28 14:23:50|61.65|59.85|61.61|59.81|61.65|59.85|61.61|59.81|0
1627482240000|2021-07-28 14:24:00|61.53|59.73|61.53|59.73|61.61|59.81|61.53|59.73|0
1627482250000|2021-07-28 14:24:10|61.46|59.66|61.38|59.58|61.46|59.66|61.38|59.58|0
1627482260000|2021-07-28 14:24:20|61.46|59.66|61.53|59.73|61.53|59.73|61.46|59.66|0
1627482270000|2021-07-28 14:24:30|61.46|59.66|61.31|59.51|61.46|59.66|61.31|59.51|0
1627482280000|2021-07-28 14:24:40|61.23|59.43|61.15|59.35|61.23|59.43|61.15|59.35|0
1627482290000|2021-07-28 14:24:50|61.31|59.51|61.31|59.51|61.31|59.51|61.23|59.43|0
1627482300000|2021-07-28 14:25:00|61.23|59.43|61.46|59.66|61.46|59.66|61.23|59.43|0
1627482310000|2021-07-28 14:25:10|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1627482320000|2021-07-28 14:25:20|61.3|59.5|61.23|59.43|61.3|59.5|61.23|59.43|0
1627482340000|2021-07-28 14:25:40|61.08|59.28|61.08|59.28|61.08|59.28|61.08|59.28|0
1627482350000|2021-07-28 14:25:50|61.15|59.35|61.15|59.35|61.23|59.43|61.15|59.35|0
1627482360000|2021-07-28 14:26:00|61.08|59.28|61.08|59.28|61.23|59.43|61.08|59.28|0
1627482370000|2021-07-28 14:26:10|61.15|59.35|61.15|59.35|61.23|59.43|61.08|59.28|0
1627482380000|2021-07-28 14:26:20|61.08|59.28|61.15|59.35|61.23|59.43|61.08|59.28|0
1627482390000|2021-07-28 14:26:30|61.08|59.28|61.08|59.28|61.15|59.35|61.08|59.28|0
1627482400000|2021-07-28 14:26:40|61.15|59.35|61.3|59.5|61.38|59.58|61.15|59.35|0
1627482410000|2021-07-28 14:26:50|61.27|59.47|61.3|59.5|61.3|59.5|61.23|59.43|0
1627482420000|2021-07-28 14:27:00|61.34|59.54|61.23|59.43|61.34|59.54|61.23|59.43|0
1627482430000|2021-07-28 14:27:10|61.15|59.35|61.15|59.35|61.23|59.43|61.15|59.35|0
1627482440000|2021-07-28 14:27:20|61.23|59.43|61.08|59.28|61.23|59.43|61.08|59.28|0
1627482450000|2021-07-28 14:27:30|61|59.2|61|59.2|61|59.2|61|59.2|0
1627482460000|2021-07-28 14:27:40|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627482470000|2021-07-28 14:27:50|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627482480000|2021-07-28 14:28:00|60.89|59.09|60.78|58.98|60.93|59.13|60.78|58.98|0
1627482490000|2021-07-28 14:28:10|60.7|58.9|60.63|58.83|60.7|58.9|60.55|58.75|0
1627482500000|2021-07-28 14:28:20|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627482510000|2021-07-28 14:28:30|60.63|58.83|60.48|58.68|60.63|58.83|60.48|58.68|0
1627482520000|2021-07-28 14:28:40|60.4|58.6|60.18|58.38|60.4|58.6|60.18|58.38|0
1627482530000|2021-07-28 14:28:50|60.25|58.45|60.25|58.45|60.33|58.53|60.25|58.45|0
1627482540000|2021-07-28 14:29:00|60.33|58.53|60.4|58.6|60.4|58.6|60.25|58.45|0
1627482550000|2021-07-28 14:29:10|60.48|58.68|60.55|58.75|60.55|58.75|60.44|58.64|0
1627482560000|2021-07-28 14:29:20|60.63|58.83|60.77|58.97|60.77|58.97|60.62|58.82|0
1627482570000|2021-07-28 14:29:30|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627482580000|2021-07-28 14:29:40|60.77|58.97|60.77|58.97|60.77|58.97|60.7|58.9|0
1627482590000|2021-07-28 14:29:50|60.85|59.05|60.7|58.9|60.85|59.05|60.7|58.9|0
1627482600000|2021-07-28 14:30:00|60.66|58.86|60.62|58.82|60.77|58.97|60.62|58.82|0
1627482610000|2021-07-28 14:30:10|60.77|58.97|60.47|58.67|60.77|58.97|60.47|58.67|0
1627482620000|2021-07-28 14:30:20|60.33|58.53|60.1|58.3|60.33|58.53|60.1|58.3|0
1627482630000|2021-07-28 14:30:30|60.03|58.23|60.1|58.3|60.1|58.3|60.03|58.23|0
1627482640000|2021-07-28 14:30:40|60.03|58.23|60.03|58.23|60.18|58.38|60.03|58.23|0
1627482650000|2021-07-28 14:30:50|60.1|58.3|60.03|58.23|60.1|58.3|60.03|58.23|0
1627482660000|2021-07-28 14:31:00|59.95|58.15|60.03|58.23|60.03|58.23|59.95|58.15|0
1627482670000|2021-07-28 14:31:10|59.95|58.15|59.8|58|59.95|58.15|59.73|57.93|0
1627482680000|2021-07-28 14:31:20|59.88|58.08|59.8|58|59.88|58.08|59.8|58|0
1627482690000|2021-07-28 14:31:30|59.88|58.08|59.88|58.08|59.95|58.15|59.8|58|0
1627482700000|2021-07-28 14:31:40|59.73|57.93|59.8|58|59.8|58|59.73|57.93|0
1627482710000|2021-07-28 14:31:50|59.88|58.08|59.8|58|59.88|58.08|59.8|58|0
1627482720000|2021-07-28 14:32:00|59.73|57.93|59.51|57.71|59.73|57.93|59.51|57.71|0
1627482730000|2021-07-28 14:32:10|59.58|57.78|60.25|58.45|60.25|58.45|59.58|57.78|0
1627482740000|2021-07-28 14:32:20|60.1|58.3|60.4|58.6|60.4|58.6|60.1|58.3|0
1627482750000|2021-07-28 14:32:30|60.32|58.52|60.32|58.52|60.32|58.52|60.25|58.45|0
1627482760000|2021-07-28 14:32:40|60.25|58.45|60.25|58.45|60.32|58.52|60.25|58.45|0
1627482770000|2021-07-28 14:32:50|60.32|58.52|60.1|58.3|60.32|58.52|60.1|58.3|0
1627482780000|2021-07-28 14:33:00|59.99|58.19|60.03|58.23|60.03|58.23|59.99|58.19|0
1627482790000|2021-07-28 14:33:10|60.1|58.3|59.8|58|60.1|58.3|59.8|58|0
1627482800000|2021-07-28 14:33:20|59.88|58.08|59.95|58.15|59.95|58.15|59.84|58.04|0
1627482810000|2021-07-28 14:33:30|59.92|58.12|60.03|58.23|60.03|58.23|59.92|58.12|0
1627482820000|2021-07-28 14:33:40|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627482830000|2021-07-28 14:33:50|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627482840000|2021-07-28 14:34:00|60.1|58.3|60.1|58.3|60.1|58.3|59.95|58.15|0
1627482850000|2021-07-28 14:34:10|60.02|58.22|59.8|58|60.02|58.22|59.8|58|0
1627482860000|2021-07-28 14:34:20|59.73|57.93|59.73|57.93|59.8|58|59.73|57.93|0
1627482870000|2021-07-28 14:34:30|59.8|58|59.65|57.85|59.8|58|59.65|57.85|0
1627482880000|2021-07-28 14:34:40|59.73|57.93|59.65|57.85|59.73|57.93|59.65|57.85|0
1627482890000|2021-07-28 14:34:50|59.73|57.93|59.62|57.82|59.73|57.93|59.62|57.82|0
1627482900000|2021-07-28 14:35:00|59.58|57.78|59.58|57.78|59.65|57.85|59.58|57.78|0
1627482910000|2021-07-28 14:35:10|59.65|57.85|59.65|57.85|59.65|57.85|59.58|57.78|0
1627482920000|2021-07-28 14:35:20|59.58|57.78|59.65|57.85|59.65|57.85|59.58|57.78|0
1627482930000|2021-07-28 14:35:30|59.73|57.93|59.58|57.78|59.73|57.93|59.58|57.78|0
1627482940000|2021-07-28 14:35:40|59.65|57.85|59.65|57.85|59.73|57.93|59.65|57.85|0
1627482950000|2021-07-28 14:35:50|59.73|57.93|59.8|58|59.8|58|59.65|57.85|0
1627482960000|2021-07-28 14:36:00|59.87|58.07|59.95|58.15|59.95|58.15|59.87|58.07|0
1627482970000|2021-07-28 14:36:10|59.87|58.07|59.87|58.07|59.95|58.15|59.87|58.07|0
1627482980000|2021-07-28 14:36:20|59.95|58.15|60.1|58.3|60.1|58.3|59.95|58.15|0
1627482990000|2021-07-28 14:36:30|60.02|58.22|60.14|58.34|60.14|58.34|60.02|58.22|0
1627483000000|2021-07-28 14:36:40|60.25|58.45|60.28|58.48|60.28|58.48|60.25|58.45|0
1627483010000|2021-07-28 14:36:50|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627483020000|2021-07-28 14:37:00|60.47|58.67|60.32|58.52|60.47|58.67|60.32|58.52|0
1627483030000|2021-07-28 14:37:10|60.17|58.37|60.17|58.37|60.25|58.45|60.17|58.37|0
1627483040000|2021-07-28 14:37:20|60.25|58.45|60.32|58.52|60.32|58.52|60.17|58.37|0
1627483050000|2021-07-28 14:37:30|60.39|58.59|60.47|58.67|60.47|58.67|60.39|58.59|0
1627483060000|2021-07-28 14:37:40|60.39|58.59|60.32|58.52|60.47|58.67|60.32|58.52|0
1627483070000|2021-07-28 14:37:50|60.39|58.59|60.25|58.45|60.39|58.59|60.25|58.45|0
1627483080000|2021-07-28 14:38:00|60.17|58.37|60.1|58.3|60.17|58.37|60.1|58.3|0
1627483090000|2021-07-28 14:38:10|60.02|58.22|59.87|58.07|60.02|58.22|59.87|58.07|0
1627483110000|2021-07-28 14:38:30|59.8|58|59.87|58.07|59.87|58.07|59.8|58|0
1627483120000|2021-07-28 14:38:40|59.95|58.15|59.87|58.07|59.95|58.15|59.87|58.07|0
1627483130000|2021-07-28 14:38:50|59.8|58|59.87|58.07|59.87|58.07|59.8|58|0
1627483140000|2021-07-28 14:39:00|59.8|58|60.02|58.22|60.02|58.22|59.8|58|0
1627483150000|2021-07-28 14:39:10|59.95|58.15|59.95|58.15|59.95|58.15|59.95|58.15|0
1627483160000|2021-07-28 14:39:20|60.02|58.22|60.1|58.3|60.1|58.3|60.02|58.22|0
1627483170000|2021-07-28 14:39:30|60.17|58.37|60.1|58.3|60.17|58.37|60.1|58.3|0
1627483180000|2021-07-28 14:39:40|60.02|58.22|60.17|58.37|60.17|58.37|60.02|58.22|0
1627483190000|2021-07-28 14:39:50|60.24|58.44|60.39|58.59|60.39|58.59|60.24|58.44|0
1627483200000|2021-07-28 14:40:00|60.47|58.67|60.54|58.74|60.54|58.74|60.39|58.59|0
1627483210000|2021-07-28 14:40:10|60.62|58.82|60.58|58.78|60.62|58.82|60.58|58.78|0
1627483220000|2021-07-28 14:40:20|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627483230000|2021-07-28 14:40:30|60.47|58.67|60.47|58.67|60.54|58.74|60.39|58.59|0
1627483240000|2021-07-28 14:40:40|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627483250000|2021-07-28 14:40:50|60.47|58.67|60.62|58.82|60.62|58.82|60.39|58.59|0
1627483260000|2021-07-28 14:41:00|60.77|58.97|60.81|59.01|60.92|59.12|60.77|58.97|0
1627483270000|2021-07-28 14:41:10|61.07|59.27|61.14|59.34|61.22|59.42|61.07|59.27|0
1627483280000|2021-07-28 14:41:20|61.29|59.49|61.22|59.42|61.29|59.49|61.22|59.42|0
1627483290000|2021-07-28 14:41:30|61.29|59.49|61.37|59.57|61.37|59.57|61.29|59.49|0
1627483300000|2021-07-28 14:41:40|61.52|59.72|61.67|59.87|61.67|59.87|61.52|59.72|0
1627483310000|2021-07-28 14:41:50|61.75|59.95|61.75|59.95|61.75|59.95|61.6|59.8|0
1627483320000|2021-07-28 14:42:00|61.67|59.87|61.52|59.72|61.67|59.87|61.52|59.72|0
1627483330000|2021-07-28 14:42:10|61.6|59.8|61.52|59.72|61.6|59.8|61.52|59.72|0
1627483340000|2021-07-28 14:42:20|61.44|59.64|61.37|59.57|61.44|59.64|61.37|59.57|0
1627483350000|2021-07-28 14:42:30|61.52|59.72|61.44|59.64|61.52|59.72|61.37|59.57|0
1627483360000|2021-07-28 14:42:40|61.52|59.72|61.44|59.64|61.52|59.72|61.44|59.64|0
1627483370000|2021-07-28 14:42:50|61.52|59.72|61.52|59.72|61.52|59.72|61.52|59.72|0
1627483380000|2021-07-28 14:43:00|61.59|59.79|61.82|60.02|61.82|60.02|61.59|59.79|0
1627483390000|2021-07-28 14:43:10|61.9|60.1|61.82|60.02|61.9|60.1|61.82|60.02|0
1627483400000|2021-07-28 14:43:20|61.9|60.1|61.9|60.1|61.9|60.1|61.9|60.1|0
1627483420000|2021-07-28 14:43:40|61.82|60.02|61.9|60.1|61.9|60.1|61.82|60.02|0
1627483430000|2021-07-28 14:43:50|61.97|60.17|62.05|60.25|62.05|60.25|61.97|60.17|0
1627483440000|2021-07-28 14:44:00|62.13|60.33|62.36|60.56|62.36|60.56|62.05|60.25|0
1627483450000|2021-07-28 14:44:10|62.74|60.94|62.51|60.71|62.74|60.94|62.51|60.71|0
1627483460000|2021-07-28 14:44:20|62.43|60.63|62.51|60.71|62.51|60.71|62.43|60.63|0
1627483470000|2021-07-28 14:44:30|62.74|60.94|62.97|61.17|62.97|61.17|62.74|60.94|0
1627483480000|2021-07-28 14:44:40|62.66|60.86|62.89|61.09|62.89|61.09|62.66|60.86|0
1627483490000|2021-07-28 14:44:50|62.66|60.86|62.66|60.86|62.66|60.86|62.59|60.79|0
1627483500000|2021-07-28 14:45:00|62.74|60.94|62.58|60.78|62.74|60.94|62.58|60.78|0
1627483510000|2021-07-28 14:45:10|62.51|60.71|62.35|60.55|62.51|60.71|62.35|60.55|0
1627483520000|2021-07-28 14:45:20|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627483530000|2021-07-28 14:45:30|62.05|60.25|61.9|60.1|62.05|60.25|61.9|60.1|0
1627483540000|2021-07-28 14:45:40|61.82|60.02|61.97|60.17|62.05|60.25|61.82|60.02|0
1627483550000|2021-07-28 14:45:50|61.9|60.1|61.9|60.1|61.9|60.1|61.82|60.02|0
1627483560000|2021-07-28 14:46:00|61.82|60.02|61.74|59.94|61.82|60.02|61.74|59.94|0
1627483570000|2021-07-28 14:46:10|61.82|60.02|61.67|59.87|61.82|60.02|61.67|59.87|0
1627483580000|2021-07-28 14:46:20|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1627483590000|2021-07-28 14:46:30|61.59|59.79|61.67|59.87|61.67|59.87|61.52|59.72|0
1627483600000|2021-07-28 14:46:40|61.44|59.64|61.36|59.56|61.44|59.64|61.36|59.56|0
1627483620000|2021-07-28 14:47:00|61.29|59.49|61.52|59.72|61.52|59.72|61.29|59.49|0
1627483630000|2021-07-28 14:47:10|61.44|59.64|61.36|59.56|61.44|59.64|61.36|59.56|0
1627483640000|2021-07-28 14:47:20|61.44|59.64|61.59|59.79|61.59|59.79|61.44|59.64|0
1627483650000|2021-07-28 14:47:30|61.52|59.72|61.44|59.64|61.52|59.72|61.44|59.64|0
1627483660000|2021-07-28 14:47:40|61.52|59.72|61.52|59.72|61.52|59.72|61.44|59.64|0
1627483670000|2021-07-28 14:47:50|61.67|59.87|61.74|59.94|61.74|59.94|61.67|59.87|0
1627483680000|2021-07-28 14:48:00|61.59|59.79|61.36|59.56|61.59|59.79|61.36|59.56|0
1627483690000|2021-07-28 14:48:10|61.33|59.53|61.59|59.79|61.59|59.79|61.33|59.53|0
1627483700000|2021-07-28 14:48:20|61.52|59.72|61.48|59.68|61.59|59.79|61.48|59.68|0
1627483710000|2021-07-28 14:48:30|61.51|59.71|61.21|59.41|61.51|59.71|61.21|59.41|0
1627483720000|2021-07-28 14:48:40|61.29|59.49|61.36|59.56|61.36|59.56|61.29|59.49|0
1627483730000|2021-07-28 14:48:50|61.29|59.49|61.29|59.49|61.36|59.56|61.29|59.49|0
1627483740000|2021-07-28 14:49:00|61.21|59.41|61.29|59.49|61.36|59.56|61.21|59.41|0
1627483750000|2021-07-28 14:49:10|61.36|59.56|61.36|59.56|61.36|59.56|61.36|59.56|0
1627483760000|2021-07-28 14:49:20|61.21|59.41|61.21|59.41|61.29|59.49|61.21|59.41|0
1627483770000|2021-07-28 14:49:30|61.29|59.49|61.21|59.41|61.29|59.49|61.21|59.41|0
1627483780000|2021-07-28 14:49:40|61.14|59.34|61.21|59.41|61.21|59.41|61.14|59.34|0
1627483790000|2021-07-28 14:49:50|61.14|59.34|61.14|59.34|61.33|59.53|61.14|59.34|0
1627483800000|2021-07-28 14:50:00|61.21|59.41|61.14|59.34|61.21|59.41|61.14|59.34|0
1627483810000|2021-07-28 14:50:10|61.06|59.26|60.91|59.11|61.06|59.26|60.83|59.03|0
1627483820000|2021-07-28 14:50:20|60.99|59.19|60.99|59.19|60.99|59.19|60.99|59.19|0
1627483830000|2021-07-28 14:50:30|60.91|59.11|60.83|59.03|60.99|59.19|60.83|59.03|0
1627483840000|2021-07-28 14:50:40|60.76|58.96|60.76|58.96|60.83|59.03|60.76|58.96|0
1627483850000|2021-07-28 14:50:50|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627483860000|2021-07-28 14:51:00|60.76|58.96|60.98|59.18|60.98|59.18|60.68|58.88|0
1627483870000|2021-07-28 14:51:10|61.14|59.34|60.76|58.96|61.14|59.34|60.76|58.96|0
1627483880000|2021-07-28 14:51:20|60.83|59.03|60.91|59.11|60.91|59.11|60.76|58.96|0
1627483890000|2021-07-28 14:51:30|60.83|59.03|60.68|58.88|60.91|59.11|60.68|58.88|0
1627483900000|2021-07-28 14:51:40|60.61|58.81|60.61|58.81|60.61|58.81|60.53|58.73|0
1627483910000|2021-07-28 14:51:50|60.68|58.88|60.68|58.88|60.68|58.88|60.68|58.88|0
1627483920000|2021-07-28 14:52:00|60.76|58.96|60.68|58.88|60.76|58.96|60.61|58.81|0
1627483930000|2021-07-28 14:52:10|60.61|58.81|60.61|58.81|60.61|58.81|60.57|58.77|0
1627483940000|2021-07-28 14:52:20|60.53|58.73|60.46|58.66|60.53|58.73|60.46|58.66|0
1627483950000|2021-07-28 14:52:30|60.38|58.58|60.38|58.58|60.38|58.58|60.31|58.51|0
1627483960000|2021-07-28 14:52:40|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1627483970000|2021-07-28 14:52:50|60.31|58.51|60.46|58.66|60.46|58.66|60.31|58.51|0
1627483980000|2021-07-28 14:53:00|60.38|58.58|60.38|58.58|60.38|58.58|60.31|58.51|0
1627483990000|2021-07-28 14:53:10|60.31|58.51|60.38|58.58|60.38|58.58|60.31|58.51|0
1627484000000|2021-07-28 14:53:20|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627484010000|2021-07-28 14:53:30|60.27|58.47|60.31|58.51|60.31|58.51|60.27|58.47|0
1627484020000|2021-07-28 14:53:40|60.23|58.43|60.16|58.36|60.31|58.51|60.16|58.36|0
1627484030000|2021-07-28 14:53:50|60.23|58.43|60.16|58.36|60.23|58.43|60.16|58.36|0
1627484040000|2021-07-28 14:54:00|60.08|58.28|60.16|58.36|60.23|58.43|60.08|58.28|0
1627484050000|2021-07-28 14:54:10|60.23|58.43|60.31|58.51|60.31|58.51|60.23|58.43|0
1627484060000|2021-07-28 14:54:20|60.23|58.43|60.38|58.58|60.38|58.58|60.23|58.43|0
1627484070000|2021-07-28 14:54:30|60.46|58.66|60.31|58.51|60.46|58.66|60.31|58.51|0
1627484080000|2021-07-28 14:54:40|60.38|58.58|60.31|58.51|60.38|58.58|60.23|58.43|0
1627484090000|2021-07-28 14:54:50|60.38|58.58|60.23|58.43|60.38|58.58|60.23|58.43|0
1627484100000|2021-07-28 14:55:00|60.31|58.51|60.46|58.66|60.46|58.66|60.31|58.51|0
1627484110000|2021-07-28 14:55:10|60.53|58.73|60.61|58.81|60.61|58.81|60.46|58.66|0
1627484120000|2021-07-28 14:55:20|60.65|58.85|60.68|58.88|60.68|58.88|60.61|58.81|0
1627484130000|2021-07-28 14:55:30|60.53|58.73|60.57|58.77|60.57|58.77|60.53|58.73|0
1627484140000|2021-07-28 14:55:40|60.53|58.73|60.61|58.81|60.61|58.81|60.53|58.73|0
1627484150000|2021-07-28 14:55:50|60.46|58.66|60.68|58.88|60.68|58.88|60.46|58.66|0
1627484160000|2021-07-28 14:56:00|60.61|58.81|60.38|58.58|60.61|58.81|60.38|58.58|0
1627484170000|2021-07-28 14:56:10|60.46|58.66|60.53|58.73|60.53|58.73|60.46|58.66|0
1627484180000|2021-07-28 14:56:20|60.46|58.66|60.53|58.73|60.53|58.73|60.42|58.62|0
1627484190000|2021-07-28 14:56:30|60.61|58.81|60.68|58.88|60.68|58.88|60.61|58.81|0
1627484200000|2021-07-28 14:56:40|60.61|58.81|60.38|58.58|60.61|58.81|60.38|58.58|0
1627484210000|2021-07-28 14:56:50|60.46|58.66|60.53|58.73|60.53|58.73|60.46|58.66|0
1627484220000|2021-07-28 14:57:00|60.61|58.81|60.38|58.58|60.61|58.81|60.38|58.58|0
1627484230000|2021-07-28 14:57:10|60.46|58.66|60.6|58.8|60.6|58.8|60.46|58.66|0
1627484240000|2021-07-28 14:57:20|60.57|58.77|60.68|58.88|60.68|58.88|60.57|58.77|0
1627484250000|2021-07-28 14:57:30|60.75|58.95|60.75|58.95|60.75|58.95|60.68|58.88|0
1627484260000|2021-07-28 14:57:40|60.53|58.73|60.49|58.69|60.53|58.73|60.46|58.66|0
1627484270000|2021-07-28 14:57:50|60.53|58.73|60.45|58.65|60.53|58.73|60.45|58.65|0
1627484280000|2021-07-28 14:58:00|60.38|58.58|60.38|58.58|60.38|58.58|60.31|58.51|0
1627484290000|2021-07-28 14:58:10|60.31|58.51|60.31|58.51|60.38|58.58|60.31|58.51|0
1627484300000|2021-07-28 14:58:20|60.38|58.58|60.38|58.58|60.45|58.65|60.38|58.58|0
1627484310000|2021-07-28 14:58:30|60.45|58.65|60.38|58.58|60.45|58.65|60.31|58.51|0
1627484320000|2021-07-28 14:58:40|60.45|58.65|60.3|58.5|60.45|58.65|60.3|58.5|0
1627484330000|2021-07-28 14:58:50|60.38|58.58|60.3|58.5|60.38|58.58|60.3|58.5|0
1627484340000|2021-07-28 14:59:00|60.45|58.65|60.3|58.5|60.45|58.65|60.3|58.5|0
1627484350000|2021-07-28 14:59:10|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1627484360000|2021-07-28 14:59:20|60.38|58.58|60.38|58.58|60.38|58.58|60.38|58.58|0
1627484370000|2021-07-28 14:59:30|60.45|58.65|60.38|58.58|60.45|58.65|60.3|58.5|0
1627484390000|2021-07-28 14:59:50|60.3|58.5|60.23|58.43|60.3|58.5|60.23|58.43|0
1627484400000|2021-07-28 15:00:00|60.38|58.58|60.3|58.5|60.38|58.58|60.08|58.28|0
1627484410000|2021-07-28 15:00:10|60.23|58.43|60.3|58.5|60.3|58.5|60.23|58.43|0
1627484420000|2021-07-28 15:00:20|60.38|58.58|60.38|58.58|60.38|58.58|60.3|58.5|0
1627484430000|2021-07-28 15:00:30|60.3|58.5|60.01|58.21|60.3|58.5|60.01|58.21|0
1627484440000|2021-07-28 15:00:40|60.08|58.28|60.08|58.28|60.08|58.28|60.01|58.21|0
1627484460000|2021-07-28 15:01:00|60.15|58.35|60.01|58.21|60.15|58.35|60.01|58.21|0
1627484470000|2021-07-28 15:01:10|60.08|58.28|60.08|58.28|60.08|58.28|60.08|58.28|0
1627484480000|2021-07-28 15:01:20|60.15|58.35|60.08|58.28|60.15|58.35|60.08|58.28|0
1627484490000|2021-07-28 15:01:30|60.01|58.21|60.08|58.28|60.08|58.28|60.01|58.21|0
1627484500000|2021-07-28 15:01:40|60.04|58.24|60.04|58.24|60.08|58.28|60.01|58.21|0
1627484510000|2021-07-28 15:01:50|60.23|58.43|60.04|58.24|60.23|58.43|60.04|58.24|0
1627484520000|2021-07-28 15:02:00|60|58.2|60|58.2|60|58.2|60|58.2|0
1627484530000|2021-07-28 15:02:10|60.08|58.28|60.08|58.28|60.15|58.35|60.08|58.28|0
1627484540000|2021-07-28 15:02:20|60|58.2|60|58.2|60|58.2|59.93|58.13|0
1627484550000|2021-07-28 15:02:30|59.93|58.13|59.93|58.13|59.93|58.13|59.93|58.13|0
1627484560000|2021-07-28 15:02:40|59.86|58.06|59.78|57.98|59.86|58.06|59.78|57.98|0
1627484570000|2021-07-28 15:02:50|59.86|58.06|59.71|57.91|59.86|58.06|59.71|57.91|0
1627484580000|2021-07-28 15:03:00|59.78|57.98|59.86|58.06|59.86|58.06|59.78|57.98|0
1627484590000|2021-07-28 15:03:10|59.93|58.13|59.93|58.13|60|58.2|59.93|58.13|0
1627484600000|2021-07-28 15:03:20|59.86|58.06|59.93|58.13|59.93|58.13|59.86|58.06|0
1627484610000|2021-07-28 15:03:30|58.83|57.03|58.83|57.03|58.83|57.03|58.83|57.03|0
1627484620000|2021-07-28 15:03:40|58.87|57.07|58.87|57.07|58.87|57.07|58.79|56.99|0
1627484630000|2021-07-28 15:03:50|58.79|56.99|58.72|56.92|58.79|56.99|58.72|56.92|0
1627484640000|2021-07-28 15:04:00|58.65|56.85|58.31|56.51|58.65|56.85|58.31|56.51|0
1627484650000|2021-07-28 15:04:10|58.38|56.58|58.38|56.58|58.46|56.66|58.38|56.58|0
1627484660000|2021-07-28 15:04:20|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627484670000|2021-07-28 15:04:30|58.38|56.58|58.24|56.44|58.38|56.58|58.24|56.44|0
1627484680000|2021-07-28 15:04:40|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627484700000|2021-07-28 15:05:00|58.24|56.44|58.16|56.36|58.24|56.44|58.16|56.36|0
1627484710000|2021-07-28 15:05:10|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627484720000|2021-07-28 15:05:20|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627484730000|2021-07-28 15:05:30|58.24|56.44|58.31|56.51|58.31|56.51|58.24|56.44|0
1627484740000|2021-07-28 15:05:40|58.46|56.66|58.53|56.73|58.53|56.73|58.38|56.58|0
1627484760000|2021-07-28 15:06:00|58.46|56.66|58.31|56.51|58.46|56.66|58.31|56.51|0
1627484770000|2021-07-28 15:06:10|58.38|56.58|58.46|56.66|58.46|56.66|58.35|56.55|0
1627484780000|2021-07-28 15:06:20|58.38|56.58|58.35|56.55|58.38|56.58|58.31|56.51|0
1627484790000|2021-07-28 15:06:30|58.31|56.51|58.31|56.51|58.31|56.51|58.24|56.44|0
1627484800000|2021-07-28 15:06:40|58.38|56.58|58.46|56.66|58.46|56.66|58.38|56.58|0
1627484810000|2021-07-28 15:06:50|58.53|56.73|58.53|56.73|58.53|56.73|58.46|56.66|0
1627484820000|2021-07-28 15:07:00|58.46|56.66|58.46|56.66|58.46|56.66|58.46|56.66|0
1627484830000|2021-07-28 15:07:10|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627484840000|2021-07-28 15:07:20|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627484850000|2021-07-28 15:07:30|58.6|56.8|58.68|56.88|58.68|56.88|58.6|56.8|0
1627484860000|2021-07-28 15:07:40|58.6|56.8|58.6|56.8|58.75|56.95|58.6|56.8|0
1627484870000|2021-07-28 15:07:50|58.57|56.77|58.6|56.8|58.68|56.88|58.57|56.77|0
1627484880000|2021-07-28 15:08:00|58.68|56.88|58.68|56.88|58.68|56.88|58.6|56.8|0
1627484890000|2021-07-28 15:08:10|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627484900000|2021-07-28 15:08:20|58.82|57.02|58.75|56.95|58.82|57.02|58.75|56.95|0
1627484910000|2021-07-28 15:08:30|58.53|56.73|58.53|56.73|58.6|56.8|58.53|56.73|0
1627484920000|2021-07-28 15:08:40|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627484930000|2021-07-28 15:08:50|58.53|56.73|58.68|56.88|58.68|56.88|58.53|56.73|0
1627484940000|2021-07-28 15:09:00|58.6|56.8|58.45|56.65|58.6|56.8|58.45|56.65|0
1627484950000|2021-07-28 15:09:10|58.53|56.73|58.6|56.8|58.6|56.8|58.53|56.73|0
1627484960000|2021-07-28 15:09:20|58.68|56.88|58.6|56.8|58.68|56.88|58.6|56.8|0
1627484980000|2021-07-28 15:09:40|58.68|56.88|58.6|56.8|58.75|56.95|58.6|56.8|0
1627484990000|2021-07-28 15:09:50|58.68|56.88|58.53|56.73|58.68|56.88|58.53|56.73|0
1627485000000|2021-07-28 15:10:00|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627485010000|2021-07-28 15:10:10|58.45|56.65|58.53|56.73|58.53|56.73|58.45|56.65|0
1627485020000|2021-07-28 15:10:20|58.57|56.77|58.57|56.77|58.57|56.77|58.57|56.77|0
1627485030000|2021-07-28 15:10:30|58.6|56.8|58.67|56.87|58.67|56.87|58.6|56.8|0
1627485040000|2021-07-28 15:10:40|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627485050000|2021-07-28 15:10:50|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627485060000|2021-07-28 15:11:00|58.53|56.73|58.6|56.8|58.6|56.8|58.45|56.65|0
1627485070000|2021-07-28 15:11:10|58.53|56.73|58.6|56.8|58.6|56.8|58.53|56.73|0
1627485080000|2021-07-28 15:11:20|58.53|56.73|58.6|56.8|58.6|56.8|58.53|56.73|0
1627485090000|2021-07-28 15:11:30|58.53|56.73|58.6|56.8|58.6|56.8|58.45|56.65|0
1627485100000|2021-07-28 15:11:40|58.53|56.73|58.53|56.73|58.56|56.76|58.53|56.73|0
1627485110000|2021-07-28 15:11:50|58.6|56.8|58.67|56.87|58.67|56.87|58.6|56.8|0
1627485130000|2021-07-28 15:12:10|58.64|56.84|58.75|56.95|58.75|56.95|58.64|56.84|0
1627485140000|2021-07-28 15:12:20|58.82|57.02|58.9|57.1|58.97|57.17|58.82|57.02|0
1627485150000|2021-07-28 15:12:30|58.97|57.17|58.97|57.17|58.97|57.17|58.9|57.1|0
1627485160000|2021-07-28 15:12:40|58.89|57.09|58.89|57.09|58.89|57.09|58.82|57.02|0
1627485170000|2021-07-28 15:12:50|58.82|57.02|58.97|57.17|58.97|57.17|58.82|57.02|0
1627485180000|2021-07-28 15:13:00|58.89|57.09|58.75|56.95|58.89|57.09|58.75|56.95|0
1627485190000|2021-07-28 15:13:10|58.67|56.87|58.75|56.95|58.75|56.95|58.67|56.87|0
1627485200000|2021-07-28 15:13:20|58.82|57.02|58.82|57.02|58.89|57.09|58.82|57.02|0
1627485210000|2021-07-28 15:13:30|58.75|56.95|58.67|56.87|58.75|56.95|58.67|56.87|0
1627485220000|2021-07-28 15:13:40|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627485230000|2021-07-28 15:13:50|58.67|56.87|58.89|57.09|58.89|57.09|58.67|56.87|0
1627485240000|2021-07-28 15:14:00|58.97|57.17|59.04|57.24|59.04|57.24|58.97|57.17|0
1627485250000|2021-07-28 15:14:10|59.12|57.32|59.19|57.39|59.19|57.39|59.12|57.32|0
1627485260000|2021-07-28 15:14:20|59.12|57.32|59.27|57.47|59.27|57.47|59.12|57.32|0
1627485270000|2021-07-28 15:14:30|59.34|57.54|59.26|57.46|59.34|57.54|59.19|57.39|0
1627485280000|2021-07-28 15:14:40|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627485290000|2021-07-28 15:14:50|59.34|57.54|59.26|57.46|59.34|57.54|59.26|57.46|0
1627485300000|2021-07-28 15:15:00|59.19|57.39|59.34|57.54|59.34|57.54|59.19|57.39|0
1627485310000|2021-07-28 15:15:10|59.26|57.46|59.12|57.32|59.26|57.46|59.12|57.32|0
1627485320000|2021-07-28 15:15:20|59.04|57.24|58.74|56.94|59.04|57.24|58.74|56.94|0
1627485330000|2021-07-28 15:15:30|58.67|56.87|58.52|56.72|58.67|56.87|58.52|56.72|0
1627485340000|2021-07-28 15:15:40|58.6|56.8|58.52|56.72|58.6|56.8|58.52|56.72|0
1627485350000|2021-07-28 15:15:50|58.45|56.65|58.41|56.61|58.52|56.72|58.41|56.61|0
1627485360000|2021-07-28 15:16:00|58.45|56.65|58.52|56.72|58.52|56.72|58.38|56.58|0
1627485370000|2021-07-28 15:16:10|58.6|56.8|58.67|56.87|58.67|56.87|58.6|56.8|0
1627485380000|2021-07-28 15:16:20|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1627485390000|2021-07-28 15:16:30|58.89|57.09|58.89|57.09|58.97|57.17|58.89|57.09|0
1627485400000|2021-07-28 15:16:40|58.97|57.17|58.89|57.09|58.97|57.17|58.89|57.09|0
1627485410000|2021-07-28 15:16:50|58.97|57.17|58.89|57.09|58.97|57.17|58.89|57.09|0
1627485420000|2021-07-28 15:17:00|58.97|57.17|58.97|57.17|58.97|57.17|58.82|57.02|0
1627485430000|2021-07-28 15:17:10|59.04|57.24|58.89|57.09|59.04|57.24|58.89|57.09|0
1627485440000|2021-07-28 15:17:20|58.82|57.02|58.89|57.09|58.89|57.09|58.82|57.02|0
1627485450000|2021-07-28 15:17:30|59.04|57.24|59.26|57.46|59.34|57.54|59.04|57.24|0
1627485460000|2021-07-28 15:17:40|59.19|57.39|59.19|57.39|59.26|57.46|59.19|57.39|0
1627485470000|2021-07-28 15:17:50|59.11|57.31|59.11|57.31|59.11|57.31|59.04|57.24|0
1627485480000|2021-07-28 15:18:00|59.04|57.24|59.11|57.31|59.11|57.31|59.04|57.24|0
1627485490000|2021-07-28 15:18:10|59.04|57.24|59.19|57.39|59.19|57.39|59.04|57.24|0
1627485500000|2021-07-28 15:18:20|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627485510000|2021-07-28 15:18:30|59.34|57.54|59.41|57.61|59.41|57.61|59.34|57.54|0
1627485520000|2021-07-28 15:18:40|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627485530000|2021-07-28 15:18:50|59.49|57.69|59.49|57.69|59.64|57.84|59.49|57.69|0
1627485540000|2021-07-28 15:19:00|59.41|57.61|59.26|57.46|59.41|57.61|59.19|57.39|0
1627485550000|2021-07-28 15:19:10|59.23|57.43|59.04|57.24|59.23|57.43|59.04|57.24|0
1627485560000|2021-07-28 15:19:20|59.11|57.31|59.04|57.24|59.11|57.31|59.04|57.24|0
1627485570000|2021-07-28 15:19:30|58.96|57.16|58.96|57.16|58.96|57.16|58.96|57.16|0
1627485580000|2021-07-28 15:19:40|58.89|57.09|58.96|57.16|58.96|57.16|58.89|57.09|0
1627485590000|2021-07-28 15:19:50|58.89|57.09|59.04|57.24|59.04|57.24|58.89|57.09|0
1627485600000|2021-07-28 15:20:00|58.96|57.16|58.82|57.02|58.96|57.16|58.82|57.02|0
1627485610000|2021-07-28 15:20:10|58.89|57.09|58.93|57.13|58.93|57.13|58.89|57.09|0
1627485620000|2021-07-28 15:20:20|58.96|57.16|59.19|57.39|59.19|57.39|58.89|57.09|0
1627485630000|2021-07-28 15:20:30|59.34|57.54|59.26|57.46|59.34|57.54|59.19|57.39|0
1627485640000|2021-07-28 15:20:40|59.11|57.31|59.11|57.31|59.11|57.31|59.11|57.31|0
1627485650000|2021-07-28 15:20:50|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627485660000|2021-07-28 15:21:00|59.11|57.31|59.11|57.31|59.11|57.31|59.11|57.31|0
1627485670000|2021-07-28 15:21:10|59.04|57.24|59.19|57.39|59.19|57.39|59.04|57.24|0
1627485680000|2021-07-28 15:21:20|59.11|57.31|59.26|57.46|59.26|57.46|59.11|57.31|0
1627485690000|2021-07-28 15:21:30|59.19|57.39|59.19|57.39|59.19|57.39|59.15|57.35|0
1627485700000|2021-07-28 15:21:40|59.11|57.31|59.19|57.39|59.19|57.39|59.11|57.31|0
1627485720000|2021-07-28 15:22:00|59.26|57.46|59.41|57.61|59.41|57.61|59.26|57.46|0
1627485730000|2021-07-28 15:22:10|59.56|57.76|59.52|57.72|59.56|57.76|59.52|57.72|0
1627485740000|2021-07-28 15:22:20|59.48|57.68|59.41|57.61|59.48|57.68|59.33|57.53|0
1627485750000|2021-07-28 15:22:30|59.48|57.68|59.56|57.76|59.56|57.76|59.48|57.68|0
1627485760000|2021-07-28 15:22:40|59.48|57.68|59.41|57.61|59.48|57.68|59.41|57.61|0
1627485770000|2021-07-28 15:22:50|59.33|57.53|59.56|57.76|59.56|57.76|59.33|57.53|0
1627485780000|2021-07-28 15:23:00|59.48|57.68|59.56|57.76|59.56|57.76|59.48|57.68|0
1627485790000|2021-07-28 15:23:10|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627485800000|2021-07-28 15:23:20|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627485810000|2021-07-28 15:23:30|59.48|57.68|59.41|57.61|59.48|57.68|59.41|57.61|0
1627485820000|2021-07-28 15:23:40|59.33|57.53|59.26|57.46|59.33|57.53|59.26|57.46|0
1627485830000|2021-07-28 15:23:50|59.18|57.38|59.18|57.38|59.18|57.38|59.11|57.31|0
1627485840000|2021-07-28 15:24:00|59.11|57.31|59.11|57.31|59.18|57.38|59.11|57.31|0
1627485850000|2021-07-28 15:24:10|59.18|57.38|59.41|57.61|59.41|57.61|59.18|57.38|0
1627485860000|2021-07-28 15:24:20|59.33|57.53|59.41|57.61|59.41|57.61|59.33|57.53|0
1627485870000|2021-07-28 15:24:30|59.48|57.68|59.45|57.65|59.48|57.68|59.41|57.61|0
1627485880000|2021-07-28 15:24:40|59.48|57.68|59.26|57.46|59.48|57.68|59.26|57.46|0
1627485890000|2021-07-28 15:24:50|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1627485900000|2021-07-28 15:25:00|59.41|57.61|59.26|57.46|59.41|57.61|59.26|57.46|0
1627485910000|2021-07-28 15:25:10|59.33|57.53|59.33|57.53|59.41|57.61|59.33|57.53|0
1627485920000|2021-07-28 15:25:20|59.41|57.61|59.48|57.68|59.48|57.68|59.41|57.61|0
1627485930000|2021-07-28 15:25:30|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1627485940000|2021-07-28 15:25:40|59.63|57.83|59.56|57.76|59.63|57.83|59.56|57.76|0
1627485950000|2021-07-28 15:25:50|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1627485960000|2021-07-28 15:26:00|59.41|57.61|59.41|57.61|59.41|57.61|59.41|57.61|0
1627485970000|2021-07-28 15:26:10|59.48|57.68|59.56|57.76|59.56|57.76|59.48|57.68|0
1627485980000|2021-07-28 15:26:20|59.63|57.83|59.7|57.9|59.7|57.9|59.63|57.83|0
1627485990000|2021-07-28 15:26:30|59.63|57.83|59.55|57.75|59.63|57.83|59.55|57.75|0
1627486000000|2021-07-28 15:26:40|59.48|57.68|59.63|57.83|59.63|57.83|59.48|57.68|0
1627486010000|2021-07-28 15:26:50|59.7|57.9|59.63|57.83|59.7|57.9|59.63|57.83|0
1627486030000|2021-07-28 15:27:10|59.59|57.79|59.55|57.75|59.63|57.83|59.55|57.75|0
1627486040000|2021-07-28 15:27:20|59.63|57.83|59.48|57.68|59.63|57.83|59.48|57.68|0
1627486050000|2021-07-28 15:27:30|59.55|57.75|59.48|57.68|59.55|57.75|59.48|57.68|0
1627486070000|2021-07-28 15:27:50|59.55|57.75|59.55|57.75|59.55|57.75|59.55|57.75|0
1627486080000|2021-07-28 15:28:00|59.48|57.68|59.48|57.68|59.48|57.68|59.48|57.68|0
1627486090000|2021-07-28 15:28:10|59.55|57.75|59.63|57.83|59.63|57.83|59.55|57.75|0
1627486100000|2021-07-28 15:28:20|59.48|57.68|59.7|57.9|59.7|57.9|59.4|57.6|0
1627486110000|2021-07-28 15:28:30|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627486120000|2021-07-28 15:28:40|59.7|57.9|59.55|57.75|59.7|57.9|59.55|57.75|0
1627486130000|2021-07-28 15:28:50|59.59|57.79|59.63|57.83|59.63|57.83|59.55|57.75|0
1627486140000|2021-07-28 15:29:00|59.67|57.87|59.63|57.83|59.67|57.87|59.63|57.83|0
1627486150000|2021-07-28 15:29:10|59.55|57.75|59.55|57.75|59.55|57.75|59.48|57.68|0
1627486160000|2021-07-28 15:29:20|59.48|57.68|59.63|57.83|59.63|57.83|59.48|57.68|0
1627486170000|2021-07-28 15:29:30|59.55|57.75|59.48|57.68|59.55|57.75|59.48|57.68|0
1627486180000|2021-07-28 15:29:40|59.55|57.75|59.55|57.75|59.55|57.75|59.48|57.68|0
1627486190000|2021-07-28 15:29:50|59.63|57.83|59.7|57.9|59.7|57.9|59.63|57.83|0
1627486200000|2021-07-28 15:30:00|59.85|58.05|59.85|58.05|59.85|58.05|59.82|58.02|0
1627486210000|2021-07-28 15:30:10|59.78|57.98|59.63|57.83|59.78|57.98|59.63|57.83|0
1627486220000|2021-07-28 15:30:20|59.55|57.75|59.63|57.83|59.63|57.83|59.55|57.75|0
1627486230000|2021-07-28 15:30:30|59.55|57.75|59.63|57.83|59.63|57.83|59.48|57.68|0
1627486240000|2021-07-28 15:30:40|59.55|57.75|59.7|57.9|59.7|57.9|59.55|57.75|0
1627486250000|2021-07-28 15:30:50|59.67|57.87|59.7|57.9|59.7|57.9|59.67|57.87|0
1627486260000|2021-07-28 15:31:00|59.78|57.98|59.7|57.9|59.78|57.98|59.7|57.9|0
1627486270000|2021-07-28 15:31:10|59.78|57.98|59.7|57.9|59.78|57.98|59.7|57.9|0
1627486280000|2021-07-28 15:31:20|59.78|57.98|59.93|58.13|59.93|58.13|59.78|57.98|0
1627486290000|2021-07-28 15:31:30|59.85|58.05|59.85|58.05|59.85|58.05|59.78|57.98|0
1627486300000|2021-07-28 15:31:40|59.78|57.98|59.78|57.98|59.78|57.98|59.78|57.98|0
1627486310000|2021-07-28 15:31:50|59.7|57.9|59.59|57.79|59.7|57.9|59.59|57.79|0
1627486320000|2021-07-28 15:32:00|59.55|57.75|59.48|57.68|59.55|57.75|59.4|57.6|0
1627486330000|2021-07-28 15:32:10|59.55|57.75|59.4|57.6|59.55|57.75|59.4|57.6|0
1627486340000|2021-07-28 15:32:20|59.44|57.64|59.4|57.6|59.48|57.68|59.4|57.6|0
1627486350000|2021-07-28 15:32:30|59.33|57.53|59.25|57.45|59.33|57.53|59.25|57.45|0
1627486360000|2021-07-28 15:32:40|59.33|57.53|59.18|57.38|59.33|57.53|59.18|57.38|0
1627486380000|2021-07-28 15:33:00|59.25|57.45|59.14|57.34|59.25|57.45|59.14|57.34|0
1627486390000|2021-07-28 15:33:10|59.18|57.38|59.1|57.3|59.18|57.38|59.1|57.3|0
1627486400000|2021-07-28 15:33:20|59.03|57.23|59.1|57.3|59.1|57.3|59.03|57.23|0
1627486410000|2021-07-28 15:33:30|59.18|57.38|59.18|57.38|59.18|57.38|59.18|57.38|0
1627486420000|2021-07-28 15:33:40|59.1|57.3|59.18|57.38|59.18|57.38|59.1|57.3|0
1627486430000|2021-07-28 15:33:50|59.03|57.23|59.1|57.3|59.1|57.3|59.03|57.23|0
1627486440000|2021-07-28 15:34:00|59.18|57.38|59.25|57.45|59.25|57.45|59.18|57.38|0
1627486450000|2021-07-28 15:34:10|59.33|57.53|59.4|57.6|59.4|57.6|59.18|57.38|0
1627486460000|2021-07-28 15:34:20|59.44|57.64|59.51|57.71|59.55|57.75|59.44|57.64|0
1627486470000|2021-07-28 15:34:30|59.55|57.75|59.47|57.67|59.62|57.82|59.47|57.67|0
1627486480000|2021-07-28 15:34:40|59.4|57.6|59.4|57.6|59.47|57.67|59.4|57.6|0
1627486490000|2021-07-28 15:34:50|59.33|57.53|59.33|57.53|59.33|57.53|59.25|57.45|0
1627486500000|2021-07-28 15:35:00|59.18|57.38|59.1|57.3|59.18|57.38|59.1|57.3|0
1627486510000|2021-07-28 15:35:10|59.18|57.38|59.32|57.52|59.32|57.52|59.18|57.38|0
1627486520000|2021-07-28 15:35:20|59.25|57.45|59.25|57.45|59.25|57.45|59.25|57.45|0
1627486530000|2021-07-28 15:35:30|59.18|57.38|59.25|57.45|59.25|57.45|59.18|57.38|0
1627486540000|2021-07-28 15:35:40|59.18|57.38|59.18|57.38|59.25|57.45|59.18|57.38|0
1627486550000|2021-07-28 15:35:50|59.25|57.45|59.18|57.38|59.32|57.52|59.18|57.38|0
1627486560000|2021-07-28 15:36:00|59.25|57.45|59.25|57.45|59.25|57.45|59.25|57.45|0
1627486570000|2021-07-28 15:36:10|59.21|57.41|59.18|57.38|59.25|57.45|59.18|57.38|0
1627486580000|2021-07-28 15:36:20|59.25|57.45|59.18|57.38|59.25|57.45|59.18|57.38|0
1627486590000|2021-07-28 15:36:30|59.25|57.45|59.1|57.3|59.25|57.45|59.1|57.3|0
1627486600000|2021-07-28 15:36:40|59.03|57.23|58.88|57.08|59.03|57.23|58.88|57.08|0
1627486610000|2021-07-28 15:36:50|58.8|57|58.84|57.04|58.88|57.08|58.8|57|0
1627486620000|2021-07-28 15:37:00|58.8|57|58.77|56.97|58.8|57|58.77|56.97|0
1627486630000|2021-07-28 15:37:10|58.8|57|58.73|56.93|58.8|57|58.66|56.86|0
1627486640000|2021-07-28 15:37:20|58.8|57|58.8|57|58.8|57|58.8|57|0
1627486650000|2021-07-28 15:37:30|58.88|57.08|58.95|57.15|58.95|57.15|58.88|57.08|0
1627486660000|2021-07-28 15:37:40|58.88|57.08|58.95|57.15|58.95|57.15|58.88|57.08|0
1627486670000|2021-07-28 15:37:50|58.88|57.08|58.88|57.08|58.88|57.08|58.88|57.08|0
1627486680000|2021-07-28 15:38:00|58.8|57|58.88|57.08|58.88|57.08|58.8|57|0
1627486690000|2021-07-28 15:38:10|58.8|57|58.8|57|58.8|57|58.8|57|0
1627486700000|2021-07-28 15:38:20|58.73|56.93|58.73|56.93|58.8|57|58.73|56.93|0
1627486710000|2021-07-28 15:38:30|58.65|56.85|58.65|56.85|58.65|56.85|58.58|56.78|0
1627486720000|2021-07-28 15:38:40|58.58|56.78|58.58|56.78|58.62|56.82|58.58|56.78|0
1627486730000|2021-07-28 15:38:50|58.51|56.71|58.58|56.78|58.58|56.78|58.51|56.71|0
1627486740000|2021-07-28 15:39:00|58.65|56.85|58.65|56.85|58.65|56.85|58.65|56.85|0
1627486750000|2021-07-28 15:39:10|58.58|56.78|58.65|56.85|58.65|56.85|58.58|56.78|0
1627486760000|2021-07-28 15:39:20|58.58|56.78|58.65|56.85|58.65|56.85|58.58|56.78|0
1627486770000|2021-07-28 15:39:30|58.69|56.89|58.65|56.85|58.69|56.89|58.65|56.85|0
1627486780000|2021-07-28 15:39:40|58.58|56.78|58.58|56.78|58.65|56.85|58.58|56.78|0
1627486790000|2021-07-28 15:39:50|58.65|56.85|58.73|56.93|58.77|56.97|58.65|56.85|0
1627486800000|2021-07-28 15:40:00|58.8|57|58.88|57.08|58.88|57.08|58.8|57|0
1627486810000|2021-07-28 15:40:10|58.8|57|58.88|57.08|58.95|57.15|58.8|57|0
1627486820000|2021-07-28 15:40:20|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1627486830000|2021-07-28 15:40:30|58.88|57.08|58.88|57.08|58.95|57.15|58.88|57.08|0
1627486840000|2021-07-28 15:40:40|58.8|57|58.8|57|58.88|57.08|58.77|56.97|0
1627486850000|2021-07-28 15:40:50|58.73|56.93|58.8|57|58.8|57|58.73|56.93|0
1627486860000|2021-07-28 15:41:00|58.77|56.97|58.8|57|58.87|57.07|58.73|56.93|0
1627486870000|2021-07-28 15:41:10|58.73|56.93|58.65|56.85|58.73|56.93|58.65|56.85|0
1627486880000|2021-07-28 15:41:20|58.73|56.93|58.73|56.93|58.73|56.93|58.73|56.93|0
1627486900000|2021-07-28 15:41:40|58.8|57|58.76|56.96|58.8|57|58.73|56.93|0
1627486910000|2021-07-28 15:41:50|58.73|56.93|58.58|56.78|58.73|56.93|58.58|56.78|0
1627486920000|2021-07-28 15:42:00|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627486930000|2021-07-28 15:42:10|58.62|56.82|58.65|56.85|58.65|56.85|58.58|56.78|0
1627486940000|2021-07-28 15:42:20|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627486950000|2021-07-28 15:42:30|58.58|56.78|58.5|56.7|58.58|56.78|58.5|56.7|0
1627486960000|2021-07-28 15:42:40|58.58|56.78|58.58|56.78|58.58|56.78|58.58|56.78|0
1627486970000|2021-07-28 15:42:50|58.65|56.85|58.62|56.82|58.65|56.85|58.62|56.82|0
1627486980000|2021-07-28 15:43:00|58.58|56.78|58.5|56.7|58.58|56.78|58.5|56.7|0
1627486990000|2021-07-28 15:43:10|58.43|56.63|58.58|56.78|58.58|56.78|58.43|56.63|0
1627487000000|2021-07-28 15:43:20|58.5|56.7|58.5|56.7|58.5|56.7|58.5|56.7|0
1627487010000|2021-07-28 15:43:30|58.58|56.78|58.58|56.78|58.58|56.78|58.5|56.7|0
1627487020000|2021-07-28 15:43:40|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627487030000|2021-07-28 15:43:50|58.65|56.85|58.72|56.92|58.72|56.92|58.65|56.85|0
1627487040000|2021-07-28 15:44:00|58.8|57|58.87|57.07|58.87|57.07|58.8|57|0
1627487050000|2021-07-28 15:44:10|58.95|57.15|59.02|57.22|59.1|57.3|58.95|57.15|0
1627487060000|2021-07-28 15:44:20|58.8|57|58.87|57.07|58.87|57.07|58.8|57|0
1627487070000|2021-07-28 15:44:30|58.8|57|58.87|57.07|58.87|57.07|58.8|57|0
1627487080000|2021-07-28 15:44:40|58.91|57.11|58.8|57|58.95|57.15|58.8|57|0
1627487090000|2021-07-28 15:44:50|58.87|57.07|58.87|57.07|58.95|57.15|58.87|57.07|0
1627487100000|2021-07-28 15:45:00|58.8|57|58.95|57.15|58.95|57.15|58.8|57|0
1627487110000|2021-07-28 15:45:10|59.02|57.22|59.02|57.22|59.09|57.29|59.02|57.22|0
1627487120000|2021-07-28 15:45:20|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1627487130000|2021-07-28 15:45:30|58.87|57.07|58.8|57|58.87|57.07|58.8|57|0
1627487140000|2021-07-28 15:45:40|58.72|56.92|58.5|56.7|58.72|56.92|58.5|56.7|0
1627487150000|2021-07-28 15:45:50|58.58|56.78|58.5|56.7|58.58|56.78|58.5|56.7|0
1627487160000|2021-07-28 15:46:00|58.43|56.63|58.35|56.55|58.43|56.63|58.28|56.48|0
1627487170000|2021-07-28 15:46:10|58.21|56.41|58.21|56.41|58.21|56.41|58.21|56.41|0
1627487180000|2021-07-28 15:46:20|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1627487190000|2021-07-28 15:46:30|58.21|56.41|58.21|56.41|58.21|56.41|58.21|56.41|0
1627487200000|2021-07-28 15:46:40|58.28|56.48|58.43|56.63|58.43|56.63|58.28|56.48|0
1627487210000|2021-07-28 15:46:50|58.5|56.7|58.58|56.78|58.58|56.78|58.5|56.7|0
1627487220000|2021-07-28 15:47:00|58.65|56.85|58.87|57.07|58.87|57.07|58.65|56.85|0
1627487230000|2021-07-28 15:47:10|58.8|57|58.87|57.07|58.87|57.07|58.8|57|0
1627487240000|2021-07-28 15:47:20|58.94|57.14|59.17|57.37|59.17|57.37|58.94|57.14|0
1627487250000|2021-07-28 15:47:30|59.09|57.29|59.17|57.37|59.21|57.41|59.09|57.29|0
1627487260000|2021-07-28 15:47:40|59.24|57.44|59.17|57.37|59.24|57.44|59.17|57.37|0
1627487270000|2021-07-28 15:47:50|59.24|57.44|59.32|57.52|59.32|57.52|59.24|57.44|0
1627487280000|2021-07-28 15:48:00|59.47|57.67|59.46|57.66|59.47|57.67|59.32|57.52|0
1627487290000|2021-07-28 15:48:10|59.43|57.63|59.32|57.52|59.43|57.63|59.32|57.52|0
1627487300000|2021-07-28 15:48:20|59.39|57.59|59.61|57.81|59.61|57.81|59.39|57.59|0
1627487310000|2021-07-28 15:48:30|59.54|57.74|59.61|57.81|59.61|57.81|59.54|57.74|0
1627487320000|2021-07-28 15:48:40|59.69|57.89|59.69|57.89|59.76|57.96|59.69|57.89|0
1627487330000|2021-07-28 15:48:50|59.76|57.96|59.69|57.89|59.76|57.96|59.61|57.81|0
1627487340000|2021-07-28 15:49:00|59.46|57.66|59.46|57.66|59.54|57.74|59.46|57.66|0
1627487350000|2021-07-28 15:49:10|59.39|57.59|59.46|57.66|59.46|57.66|59.39|57.59|0
1627487360000|2021-07-28 15:49:20|59.39|57.59|59.46|57.66|59.46|57.66|59.31|57.51|0
1627487370000|2021-07-28 15:49:30|59.43|57.63|59.31|57.51|59.43|57.63|59.31|57.51|0
1627487380000|2021-07-28 15:49:40|59.39|57.59|59.39|57.59|59.39|57.59|59.39|57.59|0
1627487390000|2021-07-28 15:49:50|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627487400000|2021-07-28 15:50:00|59.43|57.63|59.31|57.51|59.43|57.63|59.24|57.44|0
1627487410000|2021-07-28 15:50:10|59.17|57.37|59.17|57.37|59.17|57.37|59.17|57.37|0
1627487420000|2021-07-28 15:50:20|59.24|57.44|59.31|57.51|59.31|57.51|59.24|57.44|0
1627487430000|2021-07-28 15:50:30|59.24|57.44|59.31|57.51|59.31|57.51|59.24|57.44|0
1627487440000|2021-07-28 15:50:40|59.24|57.44|59.24|57.44|59.24|57.44|59.24|57.44|0
1627487450000|2021-07-28 15:50:50|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627487460000|2021-07-28 15:51:00|59.39|57.59|59.39|57.59|59.39|57.59|59.39|57.59|0
1627487470000|2021-07-28 15:51:10|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627487480000|2021-07-28 15:51:20|59.35|57.55|59.39|57.59|59.39|57.59|59.35|57.55|0
1627487490000|2021-07-28 15:51:30|59.31|57.51|59.24|57.44|59.31|57.51|59.24|57.44|0
1627487500000|2021-07-28 15:51:40|59.31|57.51|59.46|57.66|59.46|57.66|59.31|57.51|0
1627487510000|2021-07-28 15:51:50|59.43|57.63|59.46|57.66|59.46|57.66|59.39|57.59|0
1627487520000|2021-07-28 15:52:00|59.39|57.59|59.46|57.66|59.46|57.66|59.39|57.59|0
1627487530000|2021-07-28 15:52:10|59.39|57.59|59.39|57.59|59.46|57.66|59.39|57.59|0
1627487540000|2021-07-28 15:52:20|59.46|57.66|59.46|57.66|59.46|57.66|59.39|57.59|0
1627487560000|2021-07-28 15:52:40|59.31|57.51|59.46|57.66|59.46|57.66|59.31|57.51|0
1627487570000|2021-07-28 15:52:50|59.54|57.74|59.46|57.66|59.54|57.74|59.46|57.66|0
1627487580000|2021-07-28 15:53:00|59.39|57.59|59.39|57.59|59.46|57.66|59.39|57.59|0
1627487590000|2021-07-28 15:53:10|59.46|57.66|59.54|57.74|59.54|57.74|59.39|57.59|0
1627487600000|2021-07-28 15:53:20|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627487610000|2021-07-28 15:53:30|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627487620000|2021-07-28 15:53:40|59.54|57.74|59.54|57.74|59.61|57.81|59.54|57.74|0
1627487630000|2021-07-28 15:53:50|59.5|57.7|59.24|57.44|59.5|57.7|59.24|57.44|0
1627487640000|2021-07-28 15:54:00|59.31|57.51|59.24|57.44|59.31|57.51|59.24|57.44|0
1627487650000|2021-07-28 15:54:10|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627487660000|2021-07-28 15:54:20|59.24|57.44|59.16|57.36|59.24|57.44|59.16|57.36|0
1627487670000|2021-07-28 15:54:30|59.09|57.29|59.16|57.36|59.16|57.36|59.09|57.29|0
1627487680000|2021-07-28 15:54:40|59.24|57.44|59.24|57.44|59.24|57.44|59.24|57.44|0
1627487690000|2021-07-28 15:54:50|59.16|57.36|59.24|57.44|59.24|57.44|59.16|57.36|0
1627487700000|2021-07-28 15:55:00|59.31|57.51|59.31|57.51|59.31|57.51|59.24|57.44|0
1627487710000|2021-07-28 15:55:10|59.16|57.36|59.31|57.51|59.31|57.51|59.16|57.36|0
1627487720000|2021-07-28 15:55:20|59.27|57.47|59.24|57.44|59.27|57.47|59.24|57.44|0
1627487730000|2021-07-28 15:55:30|59.16|57.36|59.16|57.36|59.16|57.36|59.09|57.29|0
1627487740000|2021-07-28 15:55:40|59.01|57.21|58.94|57.14|59.01|57.21|58.94|57.14|0
1627487750000|2021-07-28 15:55:50|59.01|57.21|58.94|57.14|59.01|57.21|58.94|57.14|0
1627487760000|2021-07-28 15:56:00|58.86|57.06|58.94|57.14|58.94|57.14|58.86|57.06|0
1627487770000|2021-07-28 15:56:10|58.86|57.06|58.86|57.06|58.94|57.14|58.86|57.06|0
1627487780000|2021-07-28 15:56:20|58.94|57.14|58.86|57.06|58.94|57.14|58.86|57.06|0
1627487800000|2021-07-28 15:56:40|58.94|57.14|58.94|57.14|58.94|57.14|58.94|57.14|0
1627487810000|2021-07-28 15:56:50|58.9|57.1|58.94|57.14|58.94|57.14|58.9|57.1|0
1627487820000|2021-07-28 15:57:00|58.86|57.06|59.01|57.21|59.01|57.21|58.86|57.06|0
1627487830000|2021-07-28 15:57:10|59.05|57.25|59.01|57.21|59.05|57.25|59.01|57.21|0
1627487840000|2021-07-28 15:57:20|59.09|57.29|59.09|57.29|59.09|57.29|59.01|57.21|0
1627487850000|2021-07-28 15:57:30|59.01|57.21|59.01|57.21|59.09|57.29|59.01|57.21|0
1627487860000|2021-07-28 15:57:40|58.98|57.18|58.94|57.14|59.01|57.21|58.94|57.14|0
1627487870000|2021-07-28 15:57:50|59.01|57.21|59.01|57.21|59.09|57.29|59.01|57.21|0
1627487880000|2021-07-28 15:58:00|58.94|57.14|58.9|57.1|59.01|57.21|58.9|57.1|0
1627487890000|2021-07-28 15:58:10|58.94|57.14|58.86|57.06|58.94|57.14|58.86|57.06|0
1627487910000|2021-07-28 15:58:30|58.79|56.99|58.79|56.99|58.79|56.99|58.79|56.99|0
1627487920000|2021-07-28 15:58:40|58.71|56.91|58.64|56.84|58.71|56.91|58.64|56.84|0
1627487930000|2021-07-28 15:58:50|58.71|56.91|58.71|56.91|58.71|56.91|58.64|56.84|0
1627487940000|2021-07-28 15:59:00|58.79|56.99|58.79|56.99|58.79|56.99|58.79|56.99|0
1627487950000|2021-07-28 15:59:10|58.86|57.06|58.94|57.14|59.01|57.21|58.86|57.06|0
1627487970000|2021-07-28 15:59:30|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627487980000|2021-07-28 15:59:40|58.94|57.14|58.94|57.14|58.94|57.14|58.94|57.14|0
1627487990000|2021-07-28 15:59:50|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627488000000|2021-07-28 16:00:00|58.79|56.99|58.9|57.1|58.94|57.14|58.71|56.91|0
1627488010000|2021-07-28 16:00:10|58.94|57.14|58.94|57.14|58.94|57.14|58.86|57.06|0
1627488020000|2021-07-28 16:00:20|59.01|57.21|59.08|57.28|59.08|57.28|59.01|57.21|0
1627488030000|2021-07-28 16:00:30|59.01|57.21|59.01|57.21|59.01|57.21|59.01|57.21|0
1627488060000|2021-07-28 16:01:00|58.94|57.14|59.01|57.21|59.01|57.21|58.93|57.13|0
1627488070000|2021-07-28 16:01:10|58.93|57.13|58.86|57.06|58.93|57.13|58.86|57.06|0
1627488080000|2021-07-28 16:01:20|58.79|56.99|58.86|57.06|58.86|57.06|58.79|56.99|0
1627488090000|2021-07-28 16:01:30|58.82|57.02|58.82|57.02|58.82|57.02|58.82|57.02|0
1627488100000|2021-07-28 16:01:40|58.86|57.06|58.93|57.13|58.93|57.13|58.86|57.06|0
1627488110000|2021-07-28 16:01:50|58.86|57.06|58.93|57.13|58.93|57.13|58.86|57.06|0
1627488120000|2021-07-28 16:02:00|58.86|57.06|59.01|57.21|59.01|57.21|58.86|57.06|0
1627488130000|2021-07-28 16:02:10|59.08|57.28|59.01|57.21|59.08|57.28|59.01|57.21|0
1627488140000|2021-07-28 16:02:20|59.05|57.25|59.01|57.21|59.08|57.28|59.01|57.21|0
1627488150000|2021-07-28 16:02:30|59.08|57.28|59.16|57.36|59.16|57.36|59.08|57.28|0
1627488160000|2021-07-28 16:02:40|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627488170000|2021-07-28 16:02:50|59.16|57.36|59.2|57.4|59.2|57.4|59.16|57.36|0
1627488180000|2021-07-28 16:03:00|59.38|57.58|59.31|57.51|59.38|57.58|59.23|57.43|0
1627488190000|2021-07-28 16:03:10|59.23|57.43|59.38|57.58|59.38|57.58|59.23|57.43|0
1627488200000|2021-07-28 16:03:20|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1627488210000|2021-07-28 16:03:30|59.34|57.54|59.38|57.58|59.38|57.58|59.3|57.5|0
1627488220000|2021-07-28 16:03:40|59.3|57.5|59.3|57.5|59.38|57.58|59.3|57.5|0
1627488230000|2021-07-28 16:03:50|59.23|57.43|59.3|57.5|59.3|57.5|59.23|57.43|0
1627488240000|2021-07-28 16:04:00|59.23|57.43|59.23|57.43|59.23|57.43|59.23|57.43|0
1627488250000|2021-07-28 16:04:10|59.3|57.5|59.23|57.43|59.3|57.5|59.23|57.43|0
1627488260000|2021-07-28 16:04:20|59.16|57.36|59.23|57.43|59.23|57.43|59.16|57.36|0
1627488280000|2021-07-28 16:04:40|59.3|57.5|59.3|57.5|59.3|57.5|59.23|57.43|0
1627488290000|2021-07-28 16:04:50|59.38|57.58|59.23|57.43|59.38|57.58|59.23|57.43|0
1627488300000|2021-07-28 16:05:00|59.3|57.5|59.23|57.43|59.3|57.5|59.23|57.43|0
1627488310000|2021-07-28 16:05:10|59.15|57.35|59.08|57.28|59.15|57.35|59.08|57.28|0
1627488320000|2021-07-28 16:05:20|59.01|57.21|59.01|57.21|59.08|57.28|59.01|57.21|0
1627488330000|2021-07-28 16:05:30|58.93|57.13|59.01|57.21|59.01|57.21|58.93|57.13|0
1627488340000|2021-07-28 16:05:40|58.93|57.13|59.08|57.28|59.08|57.28|58.93|57.13|0
1627488350000|2021-07-28 16:05:50|59.01|57.21|59.08|57.28|59.15|57.35|59.01|57.21|0
1627488360000|2021-07-28 16:06:00|59.01|57.21|59.01|57.21|59.01|57.21|58.93|57.13|0
1627488370000|2021-07-28 16:06:10|58.93|57.13|59.15|57.35|59.15|57.35|58.93|57.13|0
1627488380000|2021-07-28 16:06:20|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1627488390000|2021-07-28 16:06:30|59.15|57.35|59.01|57.21|59.15|57.35|59.01|57.21|0
1627488400000|2021-07-28 16:06:40|59.04|57.24|59.01|57.21|59.04|57.24|58.93|57.13|0
1627488410000|2021-07-28 16:06:50|59.08|57.28|58.93|57.13|59.08|57.28|58.93|57.13|0
1627488420000|2021-07-28 16:07:00|58.97|57.17|59|57.2|59|57.2|58.97|57.17|0
1627488430000|2021-07-28 16:07:10|58.93|57.13|58.93|57.13|58.93|57.13|58.93|57.13|0
1627488440000|2021-07-28 16:07:20|59|57.2|58.93|57.13|59|57.2|58.93|57.13|0
1627488450000|2021-07-28 16:07:30|58.86|57.06|58.93|57.13|58.93|57.13|58.86|57.06|0
1627488460000|2021-07-28 16:07:40|58.97|57.17|58.93|57.13|59|57.2|58.93|57.13|0
1627488470000|2021-07-28 16:07:50|58.97|57.17|58.86|57.06|58.97|57.17|58.86|57.06|0
1627488480000|2021-07-28 16:08:00|58.82|57.02|58.78|56.98|58.86|57.06|58.78|56.98|0
1627488490000|2021-07-28 16:08:10|58.71|56.91|58.71|56.91|58.71|56.91|58.71|56.91|0
1627488500000|2021-07-28 16:08:20|58.78|56.98|58.78|56.98|58.78|56.98|58.71|56.91|0
1627488510000|2021-07-28 16:08:30|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627488540000|2021-07-28 16:09:00|58.93|57.13|58.78|56.98|58.93|57.13|58.78|56.98|0
1627488550000|2021-07-28 16:09:10|58.71|56.91|58.78|56.98|58.78|56.98|58.71|56.91|0
1627488560000|2021-07-28 16:09:20|58.86|57.06|58.85|57.05|58.86|57.06|58.85|57.05|0
1627488570000|2021-07-28 16:09:30|58.78|56.98|58.82|57.02|58.85|57.05|58.78|56.98|0
1627488580000|2021-07-28 16:09:40|58.85|57.05|58.93|57.13|58.93|57.13|58.85|57.05|0
1627488590000|2021-07-28 16:09:50|58.97|57.17|59.04|57.24|59.04|57.24|58.93|57.13|0
1627488600000|2021-07-28 16:10:00|59.08|57.28|59.15|57.35|59.15|57.35|59.08|57.28|0
1627488610000|2021-07-28 16:10:10|59.12|57.32|59|57.2|59.12|57.32|59|57.2|0
1627488620000|2021-07-28 16:10:20|58.93|57.13|59|57.2|59|57.2|58.93|57.13|0
1627488630000|2021-07-28 16:10:30|58.93|57.13|59.08|57.28|59.08|57.28|58.93|57.13|0
1627488640000|2021-07-28 16:10:40|59.15|57.35|59.08|57.28|59.15|57.35|59.08|57.28|0
1627488650000|2021-07-28 16:10:50|59|57.2|59|57.2|59|57.2|59|57.2|0
1627488660000|2021-07-28 16:11:00|59.15|57.35|58.93|57.13|59.15|57.35|58.93|57.13|0
1627488680000|2021-07-28 16:11:20|58.78|56.98|58.93|57.13|58.93|57.13|58.78|56.98|0
1627488690000|2021-07-28 16:11:30|58.89|57.09|58.85|57.05|58.89|57.09|58.85|57.05|0
1627488700000|2021-07-28 16:11:40|58.78|56.98|58.85|57.05|58.85|57.05|58.78|56.98|0
1627488710000|2021-07-28 16:11:50|58.93|57.13|59.04|57.24|59.08|57.28|58.93|57.13|0
1627488720000|2021-07-28 16:12:00|59.08|57.28|58.93|57.13|59.08|57.28|58.93|57.13|0
1627488730000|2021-07-28 16:12:10|58.89|57.09|58.93|57.13|58.93|57.13|58.89|57.09|0
1627488740000|2021-07-28 16:12:20|58.85|57.05|58.85|57.05|58.93|57.13|58.85|57.05|0
1627488750000|2021-07-28 16:12:30|58.78|56.98|58.63|56.83|58.78|56.98|58.63|56.83|0
1627488760000|2021-07-28 16:12:40|58.7|56.9|58.63|56.83|58.7|56.9|58.63|56.83|0
1627488770000|2021-07-28 16:12:50|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627488780000|2021-07-28 16:13:00|58.78|56.98|58.78|56.98|58.78|56.98|58.74|56.94|0
1627488790000|2021-07-28 16:13:10|58.85|57.05|58.85|57.05|58.85|57.05|58.85|57.05|0
1627488800000|2021-07-28 16:13:20|58.78|56.98|58.7|56.9|58.78|56.98|58.7|56.9|0
1627488810000|2021-07-28 16:13:30|58.67|56.87|58.63|56.83|58.7|56.9|58.63|56.83|0
1627488820000|2021-07-28 16:13:40|58.59|56.79|58.63|56.83|58.63|56.83|58.59|56.79|0
1627488830000|2021-07-28 16:13:50|58.7|56.9|58.63|56.83|58.7|56.9|58.56|56.76|0
1627488840000|2021-07-28 16:14:00|58.56|56.76|58.63|56.83|58.63|56.83|58.56|56.76|0
1627488850000|2021-07-28 16:14:10|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1627488860000|2021-07-28 16:14:20|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1627488870000|2021-07-28 16:14:30|58.85|57.05|58.85|57.05|58.85|57.05|58.85|57.05|0
1627488880000|2021-07-28 16:14:40|58.93|57.13|58.93|57.13|58.93|57.13|58.93|57.13|0
1627488890000|2021-07-28 16:14:50|59|57.2|59|57.2|59|57.2|59|57.2|0
1627488900000|2021-07-28 16:15:00|59.07|57.27|59.22|57.42|59.22|57.42|59.07|57.27|0
1627488920000|2021-07-28 16:15:20|59.15|57.35|59.3|57.5|59.3|57.5|59.15|57.35|0
1627488930000|2021-07-28 16:15:30|59.37|57.57|59.3|57.5|59.37|57.57|59.3|57.5|0
1627488950000|2021-07-28 16:15:50|59.22|57.42|59.15|57.35|59.22|57.42|59.15|57.35|0
1627488960000|2021-07-28 16:16:00|59.22|57.42|59.3|57.5|59.3|57.5|59.15|57.35|0
1627488970000|2021-07-28 16:16:10|59.22|57.42|59.22|57.42|59.22|57.42|59.15|57.35|0
1627488980000|2021-07-28 16:16:20|59.15|57.35|59.22|57.42|59.22|57.42|59.15|57.35|0
1627488990000|2021-07-28 16:16:30|59.3|57.5|59.37|57.57|59.37|57.57|59.3|57.5|0
1627489000000|2021-07-28 16:16:40|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627489020000|2021-07-28 16:17:00|59.52|57.72|59.48|57.68|59.52|57.72|59.48|57.68|0
1627489030000|2021-07-28 16:17:10|59.52|57.72|59.59|57.79|59.59|57.79|59.52|57.72|0
1627489040000|2021-07-28 16:17:20|59.67|57.87|59.74|57.94|59.74|57.94|59.67|57.87|0
1627489050000|2021-07-28 16:17:30|59.82|58.02|59.59|57.79|59.82|58.02|59.59|57.79|0
1627489060000|2021-07-28 16:17:40|59.74|57.94|59.74|57.94|59.74|57.94|59.67|57.87|0
1627489070000|2021-07-28 16:17:50|59.89|58.09|59.74|57.94|59.89|58.09|59.74|57.94|0
1627489080000|2021-07-28 16:18:00|59.82|58.02|59.82|58.02|59.82|58.02|59.74|57.94|0
1627489090000|2021-07-28 16:18:10|59.74|57.94|59.67|57.87|59.74|57.94|59.67|57.87|0
1627489100000|2021-07-28 16:18:20|59.59|57.79|59.44|57.64|59.59|57.79|59.44|57.64|0
1627489110000|2021-07-28 16:18:30|59.37|57.57|59.29|57.49|59.37|57.57|59.29|57.49|0
1627489120000|2021-07-28 16:18:40|59.37|57.57|59.37|57.57|59.41|57.61|59.37|57.57|0
1627489140000|2021-07-28 16:19:00|59.44|57.64|59.52|57.72|59.52|57.72|59.44|57.64|0
1627489150000|2021-07-28 16:19:10|59.59|57.79|59.59|57.79|59.59|57.79|59.52|57.72|0
1627489160000|2021-07-28 16:19:20|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627489170000|2021-07-28 16:19:30|59.44|57.64|59.37|57.57|59.44|57.64|59.37|57.57|0
1627489180000|2021-07-28 16:19:40|59.33|57.53|59.37|57.57|59.37|57.57|59.33|57.53|0
1627489200000|2021-07-28 16:20:00|59.29|57.49|59.48|57.68|59.48|57.68|59.29|57.49|0
1627489210000|2021-07-28 16:20:10|59.52|57.72|59.44|57.64|59.52|57.72|59.44|57.64|0
1627489220000|2021-07-28 16:20:20|59.52|57.72|59.59|57.79|59.59|57.79|59.52|57.72|0
1627489230000|2021-07-28 16:20:30|59.67|57.87|59.67|57.87|59.67|57.87|59.67|57.87|0
1627489240000|2021-07-28 16:20:40|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627489250000|2021-07-28 16:20:50|59.52|57.72|59.44|57.64|59.52|57.72|59.44|57.64|0
1627489260000|2021-07-28 16:21:00|59.41|57.61|59.52|57.72|59.59|57.79|59.41|57.61|0
1627489270000|2021-07-28 16:21:10|59.74|57.94|59.89|58.09|59.89|58.09|59.74|57.94|0
1627489290000|2021-07-28 16:21:30|59.82|58.02|59.67|57.87|59.82|58.02|59.67|57.87|0
1627489300000|2021-07-28 16:21:40|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627489310000|2021-07-28 16:21:50|59.55|57.75|59.44|57.64|59.55|57.75|59.44|57.64|0
1627489320000|2021-07-28 16:22:00|59.52|57.72|59.44|57.64|59.52|57.72|59.44|57.64|0
1627489330000|2021-07-28 16:22:10|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627489340000|2021-07-28 16:22:20|59.59|57.79|59.52|57.72|59.59|57.79|59.52|57.72|0
1627489350000|2021-07-28 16:22:30|59.59|57.79|59.66|57.86|59.66|57.86|59.59|57.79|0
1627489360000|2021-07-28 16:22:40|59.74|57.94|59.66|57.86|59.74|57.94|59.66|57.86|0
1627489370000|2021-07-28 16:22:50|59.74|57.94|59.74|57.94|59.81|58.01|59.66|57.86|0
1627489380000|2021-07-28 16:23:00|59.89|58.09|59.89|58.09|59.96|58.16|59.89|58.09|0
1627489390000|2021-07-28 16:23:10|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627489400000|2021-07-28 16:23:20|59.74|57.94|59.66|57.86|59.81|58.01|59.66|57.86|0
1627489410000|2021-07-28 16:23:30|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627489420000|2021-07-28 16:23:40|59.66|57.86|59.74|57.94|59.74|57.94|59.66|57.86|0
1627489430000|2021-07-28 16:23:50|59.81|58.01|59.66|57.86|59.81|58.01|59.66|57.86|0
1627489440000|2021-07-28 16:24:00|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627489450000|2021-07-28 16:24:10|59.66|57.86|59.59|57.79|59.66|57.86|59.59|57.79|0
1627489460000|2021-07-28 16:24:20|59.51|57.71|59.51|57.71|59.51|57.71|59.51|57.71|0
1627489470000|2021-07-28 16:24:30|59.44|57.64|59.66|57.86|59.66|57.86|59.44|57.64|0
1627489480000|2021-07-28 16:24:40|59.59|57.79|59.66|57.86|59.66|57.86|59.59|57.79|0
1627489500000|2021-07-28 16:25:00|59.74|57.94|59.74|57.94|59.74|57.94|59.74|57.94|0
1627489510000|2021-07-28 16:25:10|59.66|57.86|59.66|57.86|59.66|57.86|59.66|57.86|0
1627489520000|2021-07-28 16:25:20|59.59|57.79|59.59|57.79|59.66|57.86|59.59|57.79|0
1627489540000|2021-07-28 16:25:40|59.66|57.86|59.59|57.79|59.66|57.86|59.59|57.79|0
1627489550000|2021-07-28 16:25:50|59.66|57.86|59.74|57.94|59.74|57.94|59.66|57.86|0
1627489560000|2021-07-28 16:26:00|59.66|57.86|59.51|57.71|59.66|57.86|59.51|57.71|0
1627489570000|2021-07-28 16:26:10|59.59|57.79|59.59|57.79|59.59|57.79|59.59|57.79|0
1627489580000|2021-07-28 16:26:20|59.66|57.86|59.63|57.83|59.66|57.86|59.63|57.83|0
1627489590000|2021-07-28 16:26:30|59.66|57.86|59.81|58.01|59.81|58.01|59.66|57.86|0
1627489600000|2021-07-28 16:26:40|59.89|58.09|59.81|58.01|59.89|58.09|59.81|58.01|0
1627489610000|2021-07-28 16:26:50|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627489620000|2021-07-28 16:27:00|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627489630000|2021-07-28 16:27:10|59.89|58.09|59.96|58.16|59.96|58.16|59.89|58.09|0
1627489660000|2021-07-28 16:27:40|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627489670000|2021-07-28 16:27:50|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627489680000|2021-07-28 16:28:00|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627489690000|2021-07-28 16:28:10|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627489700000|2021-07-28 16:28:20|59.96|58.16|59.92|58.12|59.96|58.16|59.92|58.12|0
1627489710000|2021-07-28 16:28:30|59.89|58.09|59.81|58.01|59.89|58.09|59.81|58.01|0
1627489730000|2021-07-28 16:28:50|59.74|57.94|59.81|58.01|59.81|58.01|59.74|57.94|0
1627489750000|2021-07-28 16:29:10|59.89|58.09|59.89|58.09|59.89|58.09|59.89|58.09|0
1627489760000|2021-07-28 16:29:20|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627489770000|2021-07-28 16:29:30|59.96|58.16|60.04|58.24|60.04|58.24|59.96|58.16|0
1627489780000|2021-07-28 16:29:40|60.11|58.31|60.04|58.24|60.11|58.31|60.04|58.24|0
1627489790000|2021-07-28 16:29:50|60.03|58.23|60.11|58.31|60.11|58.31|60.03|58.23|0
1627489800000|2021-07-28 16:30:00|60.03|58.23|60.03|58.23|60.03|58.23|60.03|58.23|0
1627489810000|2021-07-28 16:30:10|60.07|58.27|59.96|58.16|60.11|58.31|59.96|58.16|0
1627489830000|2021-07-28 16:30:30|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627489840000|2021-07-28 16:30:40|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489850000|2021-07-28 16:30:50|59.96|58.16|59.81|58.01|59.96|58.16|59.81|58.01|0
1627489860000|2021-07-28 16:31:00|59.73|57.93|59.73|57.93|59.73|57.93|59.66|57.86|0
1627489870000|2021-07-28 16:31:10|59.66|57.86|59.66|57.86|59.66|57.86|59.66|57.86|0
1627489880000|2021-07-28 16:31:20|59.73|57.93|59.66|57.86|59.81|58.01|59.66|57.86|0
1627489890000|2021-07-28 16:31:30|59.73|57.93|59.81|58.01|59.81|58.01|59.73|57.93|0
1627489900000|2021-07-28 16:31:40|59.85|58.05|59.88|58.08|59.88|58.08|59.85|58.05|0
1627489910000|2021-07-28 16:31:50|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489920000|2021-07-28 16:32:00|59.81|58.01|59.66|57.86|59.81|58.01|59.66|57.86|0
1627489930000|2021-07-28 16:32:10|59.77|57.97|59.73|57.93|59.77|57.97|59.73|57.93|0
1627489940000|2021-07-28 16:32:20|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489950000|2021-07-28 16:32:30|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489960000|2021-07-28 16:32:40|59.85|58.05|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489970000|2021-07-28 16:32:50|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627489980000|2021-07-28 16:33:00|59.81|58.01|59.85|58.05|59.88|58.08|59.81|58.01|0
1627489990000|2021-07-28 16:33:10|59.81|58.01|59.77|57.97|59.81|58.01|59.73|57.93|0
1627490000000|2021-07-28 16:33:20|59.73|57.93|59.81|58.01|59.81|58.01|59.73|57.93|0
1627490010000|2021-07-28 16:33:30|59.77|57.97|59.81|58.01|59.81|58.01|59.73|57.93|0
1627490020000|2021-07-28 16:33:40|59.85|58.05|59.81|58.01|59.85|58.05|59.81|58.01|0
1627490030000|2021-07-28 16:33:50|59.88|58.08|59.73|57.93|59.88|58.08|59.73|57.93|0
1627490040000|2021-07-28 16:34:00|59.77|57.97|59.81|58.01|59.81|58.01|59.73|57.93|0
1627490050000|2021-07-28 16:34:10|59.88|58.08|59.81|58.01|59.88|58.08|59.81|58.01|0
1627490060000|2021-07-28 16:34:20|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1627490070000|2021-07-28 16:34:30|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627490080000|2021-07-28 16:34:40|59.88|58.08|59.96|58.16|59.96|58.16|59.88|58.08|0
1627490090000|2021-07-28 16:34:50|59.92|58.12|59.81|58.01|59.92|58.12|59.81|58.01|0
1627490100000|2021-07-28 16:35:00|59.73|57.93|59.81|58.01|59.81|58.01|59.73|57.93|0
1627490110000|2021-07-28 16:35:10|59.73|57.93|59.73|57.93|59.81|58.01|59.73|57.93|0
1627490120000|2021-07-28 16:35:20|59.66|57.86|59.58|57.78|59.66|57.86|59.58|57.78|0
1627490130000|2021-07-28 16:35:30|59.51|57.71|59.51|57.71|59.51|57.71|59.51|57.71|0
1627490140000|2021-07-28 16:35:40|59.58|57.78|59.66|57.86|59.66|57.86|59.58|57.78|0
1627490150000|2021-07-28 16:35:50|59.58|57.78|59.58|57.78|59.58|57.78|59.58|57.78|0
1627490160000|2021-07-28 16:36:00|59.66|57.86|59.58|57.78|59.73|57.93|59.58|57.78|0
1627490170000|2021-07-28 16:36:10|59.66|57.86|59.66|57.86|59.69|57.89|59.66|57.86|0
1627490180000|2021-07-28 16:36:20|59.73|57.93|59.77|57.97|59.77|57.97|59.73|57.93|0
1627490190000|2021-07-28 16:36:30|59.73|57.93|59.73|57.93|59.8|58|59.73|57.93|0
1627490200000|2021-07-28 16:36:40|59.65|57.85|59.65|57.85|59.69|57.89|59.65|57.85|0
1627490210000|2021-07-28 16:36:50|59.69|57.89|59.77|57.97|59.8|58|59.69|57.89|0
1627490220000|2021-07-28 16:37:00|59.73|57.93|59.73|57.93|59.8|58|59.73|57.93|0
1627490230000|2021-07-28 16:37:10|59.88|58.08|59.8|58|59.88|58.08|59.8|58|0
1627490240000|2021-07-28 16:37:20|59.88|58.08|59.84|58.04|59.88|58.08|59.84|58.04|0
1627490250000|2021-07-28 16:37:30|59.88|58.08|59.8|58|59.88|58.08|59.8|58|0
1627490260000|2021-07-28 16:37:40|59.84|58.04|59.8|58|59.88|58.08|59.8|58|0
1627490270000|2021-07-28 16:37:50|59.88|58.08|59.88|58.08|59.92|58.12|59.88|58.08|0
1627490280000|2021-07-28 16:38:00|60.03|58.23|60.18|58.38|60.18|58.38|60.03|58.23|0
1627490290000|2021-07-28 16:38:10|60.22|58.42|60.18|58.38|60.26|58.46|60.18|58.38|0
1627490300000|2021-07-28 16:38:20|60.26|58.46|60.33|58.53|60.33|58.53|60.25|58.45|0
1627490310000|2021-07-28 16:38:30|60.41|58.61|60.63|58.83|60.63|58.83|60.41|58.61|0
1627490320000|2021-07-28 16:38:40|60.56|58.76|60.48|58.68|60.56|58.76|60.48|58.68|0
1627490330000|2021-07-28 16:38:50|60.56|58.76|60.63|58.83|60.63|58.83|60.56|58.76|0
1627490340000|2021-07-28 16:39:00|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627490350000|2021-07-28 16:39:10|60.56|58.76|60.41|58.61|60.56|58.76|60.41|58.61|0
1627490360000|2021-07-28 16:39:20|60.33|58.53|60.41|58.61|60.41|58.61|60.33|58.53|0
1627490370000|2021-07-28 16:39:30|60.33|58.53|60.33|58.53|60.41|58.61|60.33|58.53|0
1627490380000|2021-07-28 16:39:40|60.41|58.61|60.63|58.83|60.63|58.83|60.41|58.61|0
1627490390000|2021-07-28 16:39:50|60.56|58.76|60.4|58.6|60.56|58.76|60.4|58.6|0
1627490400000|2021-07-28 16:40:00|60.48|58.68|60.4|58.6|60.48|58.68|60.4|58.6|0
1627490410000|2021-07-28 16:40:10|60.33|58.53|60.48|58.68|60.56|58.76|60.33|58.53|0
1627490420000|2021-07-28 16:40:20|60.44|58.64|60.48|58.68|60.48|58.68|60.44|58.64|0
1627490430000|2021-07-28 16:40:30|60.56|58.76|60.48|58.68|60.56|58.76|60.48|58.68|0
1627490440000|2021-07-28 16:40:40|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627490450000|2021-07-28 16:40:50|60.48|58.68|60.48|58.68|60.56|58.76|60.48|58.68|0
1627490460000|2021-07-28 16:41:00|60.56|58.76|60.63|58.83|60.63|58.83|60.56|58.76|0
1627490470000|2021-07-28 16:41:10|60.59|58.79|60.48|58.68|60.63|58.83|60.48|58.68|0
1627490480000|2021-07-28 16:41:20|60.56|58.76|60.56|58.76|60.56|58.76|60.52|58.72|0
1627490490000|2021-07-28 16:41:30|60.63|58.83|60.56|58.76|60.63|58.83|60.56|58.76|0
1627490500000|2021-07-28 16:41:40|60.55|58.75|60.63|58.83|60.63|58.83|60.55|58.75|0
1627490520000|2021-07-28 16:42:00|60.71|58.91|60.78|58.98|60.78|58.98|60.71|58.91|0
1627490530000|2021-07-28 16:42:10|60.86|59.06|60.93|59.13|60.93|59.13|60.86|59.06|0
1627490540000|2021-07-28 16:42:20|60.86|59.06|60.93|59.13|60.93|59.13|60.86|59.06|0
1627490550000|2021-07-28 16:42:30|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627490560000|2021-07-28 16:42:40|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627490570000|2021-07-28 16:42:50|61.01|59.21|60.93|59.13|61.01|59.21|60.93|59.13|0
1627490580000|2021-07-28 16:43:00|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627490590000|2021-07-28 16:43:10|61.09|59.29|61.09|59.29|61.16|59.36|61.09|59.29|0
1627490600000|2021-07-28 16:43:20|61.01|59.21|61.01|59.21|61.05|59.25|61.01|59.21|0
1627490610000|2021-07-28 16:43:30|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627490620000|2021-07-28 16:43:40|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627490630000|2021-07-28 16:43:50|60.93|59.13|60.97|59.17|61.01|59.21|60.93|59.13|0
1627490640000|2021-07-28 16:44:00|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627490650000|2021-07-28 16:44:10|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627490660000|2021-07-28 16:44:20|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627490670000|2021-07-28 16:44:30|61.08|59.28|61.08|59.28|61.16|59.36|61.08|59.28|0
1627490680000|2021-07-28 16:44:40|61.16|59.36|61.16|59.36|61.24|59.44|61.16|59.36|0
1627490690000|2021-07-28 16:44:50|61.24|59.44|61.24|59.44|61.28|59.48|61.24|59.44|0
1627490700000|2021-07-28 16:45:00|61.31|59.51|61.24|59.44|61.31|59.51|61.24|59.44|0
1627490710000|2021-07-28 16:45:10|61.16|59.36|61.24|59.44|61.24|59.44|61.16|59.36|0
1627490720000|2021-07-28 16:45:20|61.16|59.36|61.16|59.36|61.16|59.36|61.16|59.36|0
1627490740000|2021-07-28 16:45:40|61.08|59.28|61.08|59.28|61.08|59.28|61.08|59.28|0
1627490750000|2021-07-28 16:45:50|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627490760000|2021-07-28 16:46:00|61.05|59.25|60.97|59.17|61.08|59.28|60.97|59.17|0
1627490770000|2021-07-28 16:46:10|60.93|59.13|60.86|59.06|60.93|59.13|60.86|59.06|0
1627490780000|2021-07-28 16:46:20|60.93|59.13|60.86|59.06|60.93|59.13|60.86|59.06|0
1627490790000|2021-07-28 16:46:30|60.89|59.09|60.89|59.09|60.93|59.13|60.89|59.09|0
1627490800000|2021-07-28 16:46:40|60.86|59.06|61.01|59.21|61.01|59.21|60.86|59.06|0
1627490810000|2021-07-28 16:46:50|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627490820000|2021-07-28 16:47:00|61.01|59.21|61.01|59.21|61.01|59.21|60.93|59.13|0
1627490830000|2021-07-28 16:47:10|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627490840000|2021-07-28 16:47:20|60.85|59.05|60.93|59.13|60.93|59.13|60.85|59.05|0
1627490850000|2021-07-28 16:47:30|60.78|58.98|60.7|58.9|60.78|58.98|60.7|58.9|0
1627490860000|2021-07-28 16:47:40|60.78|58.98|60.85|59.05|60.85|59.05|60.78|58.98|0
1627490880000|2021-07-28 16:48:00|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627490890000|2021-07-28 16:48:10|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627490900000|2021-07-28 16:48:20|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627490920000|2021-07-28 16:48:40|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627490930000|2021-07-28 16:48:50|60.63|58.83|60.55|58.75|60.63|58.83|60.55|58.75|0
1627490950000|2021-07-28 16:49:10|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627490960000|2021-07-28 16:49:20|60.55|58.75|60.47|58.67|60.55|58.75|60.47|58.67|0
1627490970000|2021-07-28 16:49:30|60.55|58.75|60.55|58.75|60.55|58.75|60.51|58.71|0
1627490990000|2021-07-28 16:49:50|60.62|58.82|60.55|58.75|60.62|58.82|60.55|58.75|0
1627491000000|2021-07-28 16:50:00|60.47|58.67|60.62|58.82|60.62|58.82|60.47|58.67|0
1627491010000|2021-07-28 16:50:10|60.55|58.75|60.62|58.82|60.62|58.82|60.55|58.75|0
1627491020000|2021-07-28 16:50:20|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627491040000|2021-07-28 16:50:40|60.62|58.82|60.7|58.9|60.7|58.9|60.62|58.82|0
1627491050000|2021-07-28 16:50:50|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627491060000|2021-07-28 16:51:00|60.7|58.9|60.62|58.82|60.7|58.9|60.62|58.82|0
1627491070000|2021-07-28 16:51:10|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627491080000|2021-07-28 16:51:20|60.62|58.82|60.55|58.75|60.7|58.9|60.55|58.75|0
1627491090000|2021-07-28 16:51:30|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627491100000|2021-07-28 16:51:40|60.55|58.75|60.4|58.6|60.55|58.75|60.4|58.6|0
1627491110000|2021-07-28 16:51:50|60.47|58.67|60.47|58.67|60.47|58.67|60.4|58.6|0
1627491120000|2021-07-28 16:52:00|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1627491140000|2021-07-28 16:52:20|60.47|58.67|60.62|58.82|60.62|58.82|60.47|58.67|0
1627491150000|2021-07-28 16:52:30|60.55|58.75|60.7|58.9|60.7|58.9|60.55|58.75|0
1627491160000|2021-07-28 16:52:40|60.66|58.86|60.7|58.9|60.7|58.9|60.62|58.82|0
1627491170000|2021-07-28 16:52:50|60.62|58.82|60.59|58.79|60.62|58.82|60.55|58.75|0
1627491180000|2021-07-28 16:53:00|60.62|58.82|60.7|58.9|60.7|58.9|60.62|58.82|0
1627491190000|2021-07-28 16:53:10|60.62|58.82|60.66|58.86|60.66|58.86|60.55|58.75|0
1627491200000|2021-07-28 16:53:20|60.62|58.82|60.7|58.9|60.7|58.9|60.62|58.82|0
1627491210000|2021-07-28 16:53:30|60.77|58.97|60.77|58.97|60.77|58.97|60.7|58.9|0
1627491220000|2021-07-28 16:53:40|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627491230000|2021-07-28 16:53:50|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627491240000|2021-07-28 16:54:00|61|59.2|60.93|59.13|61|59.2|60.93|59.13|0
1627491250000|2021-07-28 16:54:10|60.85|59.05|61|59.2|61|59.2|60.85|59.05|0
1627491260000|2021-07-28 16:54:20|61.08|59.28|61.08|59.28|61.08|59.28|61.04|59.24|0
1627491270000|2021-07-28 16:54:30|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627491280000|2021-07-28 16:54:40|61.08|59.28|61|59.2|61.08|59.28|60.93|59.13|0
1627491290000|2021-07-28 16:54:50|60.93|59.13|61|59.2|61|59.2|60.93|59.13|0
1627491300000|2021-07-28 16:55:00|60.93|59.13|60.85|59.05|61|59.2|60.85|59.05|0
1627491310000|2021-07-28 16:55:10|60.7|58.9|60.74|58.94|60.74|58.94|60.7|58.9|0
1627491320000|2021-07-28 16:55:20|60.77|58.97|61.08|59.28|61.08|59.28|60.77|58.97|0
1627491330000|2021-07-28 16:55:30|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1627491340000|2021-07-28 16:55:40|60.96|59.16|61.04|59.24|61.04|59.24|60.96|59.16|0
1627491350000|2021-07-28 16:55:50|61.08|59.28|61.23|59.43|61.23|59.43|61.08|59.28|0
1627491360000|2021-07-28 16:56:00|61.15|59.35|61.15|59.35|61.15|59.35|61.08|59.28|0
1627491370000|2021-07-28 16:56:10|61.08|59.28|61|59.2|61.08|59.28|61|59.2|0
1627491390000|2021-07-28 16:56:30|60.92|59.12|60.85|59.05|60.92|59.12|60.85|59.05|0
1627491400000|2021-07-28 16:56:40|60.77|58.97|60.85|59.05|60.85|59.05|60.77|58.97|0
1627491410000|2021-07-28 16:56:50|60.77|58.97|60.85|59.05|60.85|59.05|60.77|58.97|0
1627491420000|2021-07-28 16:57:00|60.77|58.97|60.77|58.97|60.85|59.05|60.77|58.97|0
1627491430000|2021-07-28 16:57:10|60.85|59.05|60.77|58.97|60.85|59.05|60.77|58.97|0
1627491440000|2021-07-28 16:57:20|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627491450000|2021-07-28 16:57:30|60.92|59.12|60.85|59.05|60.92|59.12|60.85|59.05|0
1627491460000|2021-07-28 16:57:40|60.89|59.09|60.92|59.12|61|59.2|60.89|59.09|0
1627491470000|2021-07-28 16:57:50|60.96|59.16|60.96|59.16|60.96|59.16|60.96|59.16|0
1627491480000|2021-07-28 16:58:00|61.08|59.28|61.08|59.28|61.08|59.28|61|59.2|0
1627491490000|2021-07-28 16:58:10|61|59.2|61.08|59.28|61.08|59.28|61|59.2|0
1627491500000|2021-07-28 16:58:20|61|59.2|61|59.2|61|59.2|61|59.2|0
1627491510000|2021-07-28 16:58:30|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627491520000|2021-07-28 16:58:40|60.96|59.16|60.92|59.12|60.96|59.16|60.92|59.12|0
1627491530000|2021-07-28 16:58:50|61|59.2|61.07|59.27|61.07|59.27|61|59.2|0
1627491540000|2021-07-28 16:59:00|61|59.2|61|59.2|61|59.2|61|59.2|0
1627491550000|2021-07-28 16:59:10|60.92|59.12|60.77|58.97|60.92|59.12|60.77|58.97|0
1627491560000|2021-07-28 16:59:20|60.85|59.05|60.85|59.05|60.85|59.05|60.77|58.97|0
1627491570000|2021-07-28 16:59:30|60.77|58.97|60.77|58.97|60.77|58.97|60.69|58.89|0
1627491580000|2021-07-28 16:59:40|60.69|58.89|60.77|58.97|60.77|58.97|60.69|58.89|0
1627491590000|2021-07-28 16:59:50|60.81|59.01|60.77|58.97|60.85|59.05|60.77|58.97|0
1627491600000|2021-07-28 17:00:00|60.69|58.89|60.54|58.74|60.69|58.89|60.54|58.74|0
1627491610000|2021-07-28 17:00:10|60.47|58.67|60.43|58.63|60.54|58.74|60.43|58.63|0
1627491620000|2021-07-28 17:00:20|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627491630000|2021-07-28 17:00:30|60.62|58.82|60.69|58.89|60.69|58.89|60.62|58.82|0
1627491640000|2021-07-28 17:00:40|60.62|58.82|60.54|58.74|60.62|58.82|60.54|58.74|0
1627491650000|2021-07-28 17:00:50|60.62|58.82|60.62|58.82|60.69|58.89|60.62|58.82|0
1627491660000|2021-07-28 17:01:00|60.54|58.74|60.58|58.78|60.58|58.78|60.54|58.74|0
1627491670000|2021-07-28 17:01:10|60.62|58.82|60.58|58.78|60.62|58.82|60.58|58.78|0
1627491680000|2021-07-28 17:01:20|60.54|58.74|60.62|58.82|60.62|58.82|60.54|58.74|0
1627491700000|2021-07-28 17:01:40|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627491710000|2021-07-28 17:01:50|60.54|58.74|60.62|58.82|60.62|58.82|60.54|58.74|0
1627491720000|2021-07-28 17:02:00|60.54|58.74|60.39|58.59|60.58|58.78|60.39|58.59|0
1627491730000|2021-07-28 17:02:10|60.46|58.66|60.62|58.82|60.62|58.82|60.46|58.66|0
1627491740000|2021-07-28 17:02:20|60.77|58.97|60.69|58.89|60.77|58.97|60.69|58.89|0
1627491750000|2021-07-28 17:02:30|60.73|58.93|60.69|58.89|60.73|58.93|60.69|58.89|0
1627491760000|2021-07-28 17:02:40|60.62|58.82|60.69|58.89|60.69|58.89|60.62|58.82|0
1627491770000|2021-07-28 17:02:50|60.62|58.82|60.84|59.04|60.84|59.04|60.62|58.82|0
1627491780000|2021-07-28 17:03:00|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627491790000|2021-07-28 17:03:10|60.77|58.97|60.92|59.12|60.92|59.12|60.73|58.93|0
1627491800000|2021-07-28 17:03:20|61|59.2|61|59.2|61.07|59.27|61|59.2|0
1627491810000|2021-07-28 17:03:30|61.07|59.27|61.07|59.27|61.07|59.27|61.07|59.27|0
1627491820000|2021-07-28 17:03:40|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627491830000|2021-07-28 17:03:50|61.22|59.42|61.22|59.42|61.3|59.5|61.22|59.42|0
1627491840000|2021-07-28 17:04:00|61.3|59.5|61.07|59.27|61.38|59.58|61.07|59.27|0
1627491850000|2021-07-28 17:04:10|60.99|59.19|60.99|59.19|61.03|59.23|60.99|59.19|0
1627491860000|2021-07-28 17:04:20|61.07|59.27|60.92|59.12|61.07|59.27|60.92|59.12|0
1627491870000|2021-07-28 17:04:30|60.99|59.19|60.99|59.19|60.99|59.19|60.99|59.19|0
1627491880000|2021-07-28 17:04:40|61.07|59.27|61.07|59.27|61.15|59.35|61.07|59.27|0
1627491890000|2021-07-28 17:04:50|61.15|59.35|61.15|59.35|61.22|59.42|61.15|59.35|0
1627491900000|2021-07-28 17:05:00|61.07|59.27|60.92|59.12|61.07|59.27|60.92|59.12|0
1627491910000|2021-07-28 17:05:10|60.84|59.04|60.77|58.97|60.84|59.04|60.77|58.97|0
1627491920000|2021-07-28 17:05:20|60.84|59.04|60.77|58.97|60.84|59.04|60.77|58.97|0
1627491930000|2021-07-28 17:05:30|60.84|59.04|60.77|58.97|60.92|59.12|60.77|58.97|0
1627491940000|2021-07-28 17:05:40|60.84|59.04|60.84|59.04|60.84|59.04|60.84|59.04|0
1627491950000|2021-07-28 17:05:50|60.77|58.97|60.84|59.04|60.84|59.04|60.77|58.97|0
1627491960000|2021-07-28 17:06:00|60.99|59.19|61.15|59.35|61.15|59.35|60.99|59.19|0
1627491970000|2021-07-28 17:06:10|61.3|59.5|61.38|59.58|61.38|59.58|61.3|59.5|0
1627491980000|2021-07-28 17:06:20|61.37|59.57|61.22|59.42|61.37|59.57|61.22|59.42|0
1627491990000|2021-07-28 17:06:30|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627492000000|2021-07-28 17:06:40|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627492010000|2021-07-28 17:06:50|61.45|59.65|61.45|59.65|61.45|59.65|61.37|59.57|0
1627492020000|2021-07-28 17:07:00|61.37|59.57|61.37|59.57|61.45|59.65|61.37|59.57|0
1627492030000|2021-07-28 17:07:10|61.3|59.5|61.26|59.46|61.3|59.5|61.22|59.42|0
1627492040000|2021-07-28 17:07:20|61.3|59.5|61.37|59.57|61.37|59.57|61.3|59.5|0
1627492050000|2021-07-28 17:07:30|61.3|59.5|61.3|59.5|61.3|59.5|61.22|59.42|0
1627492060000|2021-07-28 17:07:40|61.37|59.57|61.45|59.65|61.45|59.65|61.37|59.57|0
1627492070000|2021-07-28 17:07:50|61.37|59.57|61.3|59.5|61.37|59.57|61.3|59.5|0
1627492080000|2021-07-28 17:08:00|61.37|59.57|61.37|59.57|61.37|59.57|61.3|59.5|0
1627492090000|2021-07-28 17:08:10|61.45|59.65|61.3|59.5|61.45|59.65|61.3|59.5|0
1627492100000|2021-07-28 17:08:20|61.26|59.46|61.07|59.27|61.26|59.46|61.07|59.27|0
1627492110000|2021-07-28 17:08:30|61.14|59.34|61.07|59.27|61.14|59.34|61.07|59.27|0
1627492120000|2021-07-28 17:08:40|61.14|59.34|61.22|59.42|61.22|59.42|61.14|59.34|0
1627492130000|2021-07-28 17:08:50|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627492140000|2021-07-28 17:09:00|61.37|59.57|61.3|59.5|61.37|59.57|61.3|59.5|0
1627492150000|2021-07-28 17:09:10|61.37|59.57|61.22|59.42|61.37|59.57|61.22|59.42|0
1627492160000|2021-07-28 17:09:20|61.3|59.5|61.45|59.65|61.45|59.65|61.3|59.5|0
1627492170000|2021-07-28 17:09:30|61.37|59.57|61.22|59.42|61.37|59.57|61.22|59.42|0
1627492190000|2021-07-28 17:09:50|61.14|59.34|61.14|59.34|61.22|59.42|61.07|59.27|0
1627492200000|2021-07-28 17:10:00|61.07|59.27|61.14|59.34|61.14|59.34|61.07|59.27|0
1627492210000|2021-07-28 17:10:10|61.11|59.31|61.07|59.27|61.11|59.31|61.07|59.27|0
1627492220000|2021-07-28 17:10:20|60.99|59.19|61.14|59.34|61.14|59.34|60.99|59.19|0
1627492230000|2021-07-28 17:10:30|61.22|59.42|61.14|59.34|61.22|59.42|61.14|59.34|0
1627492250000|2021-07-28 17:10:50|61.07|59.27|61.07|59.27|61.14|59.34|61.07|59.27|0
1627492260000|2021-07-28 17:11:00|61.14|59.34|61.22|59.42|61.22|59.42|61.14|59.34|0
1627492280000|2021-07-28 17:11:20|61.29|59.49|61.29|59.49|61.29|59.49|61.29|59.49|0
1627492290000|2021-07-28 17:11:30|61.22|59.42|61.11|59.31|61.22|59.42|61.07|59.27|0
1627492300000|2021-07-28 17:11:40|60.99|59.19|61.14|59.34|61.14|59.34|60.99|59.19|0
1627492310000|2021-07-28 17:11:50|61.22|59.42|61.22|59.42|61.22|59.42|61.07|59.27|0
1627492320000|2021-07-28 17:12:00|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627492330000|2021-07-28 17:12:10|61.29|59.49|61.33|59.53|61.33|59.53|61.29|59.49|0
1627492340000|2021-07-28 17:12:20|61.29|59.49|61.22|59.42|61.29|59.49|61.22|59.42|0
1627492350000|2021-07-28 17:12:30|61.14|59.34|61.22|59.42|61.22|59.42|61.14|59.34|0
1627492360000|2021-07-28 17:12:40|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627492370000|2021-07-28 17:12:50|61.22|59.42|61.29|59.49|61.29|59.49|61.22|59.42|0
1627492380000|2021-07-28 17:13:00|61.37|59.57|61.26|59.46|61.37|59.57|61.26|59.46|0
1627492390000|2021-07-28 17:13:10|61.29|59.49|61.22|59.42|61.29|59.49|61.18|59.38|0
1627492400000|2021-07-28 17:13:20|61.14|59.34|61.22|59.42|61.22|59.42|61.14|59.34|0
1627492410000|2021-07-28 17:13:30|61.29|59.49|61.29|59.49|61.29|59.49|61.22|59.42|0
1627492420000|2021-07-28 17:13:40|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627492430000|2021-07-28 17:13:50|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627492440000|2021-07-28 17:14:00|61.52|59.72|61.52|59.72|61.6|59.8|61.52|59.72|0
1627492450000|2021-07-28 17:14:10|61.6|59.8|61.6|59.8|61.6|59.8|61.6|59.8|0
1627492460000|2021-07-28 17:14:20|61.52|59.72|61.68|59.88|61.68|59.88|61.52|59.72|0
1627492470000|2021-07-28 17:14:30|61.6|59.8|61.6|59.8|61.68|59.88|61.6|59.8|0
1627492480000|2021-07-28 17:14:40|61.52|59.72|61.6|59.8|61.6|59.8|61.52|59.72|0
1627492490000|2021-07-28 17:14:50|61.68|59.88|61.64|59.84|61.68|59.88|61.6|59.8|0
1627492500000|2021-07-28 17:15:00|61.6|59.8|61.52|59.72|61.6|59.8|61.52|59.72|0
1627492510000|2021-07-28 17:15:10|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627492520000|2021-07-28 17:15:20|61.52|59.72|61.6|59.8|61.6|59.8|61.45|59.65|0
1627492530000|2021-07-28 17:15:30|61.68|59.88|61.68|59.88|61.68|59.88|61.68|59.88|0
1627492540000|2021-07-28 17:15:40|61.75|59.95|61.91|60.11|61.91|60.11|61.75|59.95|0
1627492550000|2021-07-28 17:15:50|61.83|60.03|61.83|60.03|61.83|60.03|61.83|60.03|0
1627492560000|2021-07-28 17:16:00|61.87|60.07|61.75|59.95|61.91|60.11|61.75|59.95|0
1627492570000|2021-07-28 17:16:10|61.83|60.03|61.75|59.95|61.83|60.03|61.75|59.95|0
1627492580000|2021-07-28 17:16:20|61.83|60.03|61.87|60.07|61.91|60.11|61.83|60.03|0
1627492590000|2021-07-28 17:16:30|61.91|60.11|61.91|60.11|61.95|60.15|61.91|60.11|0
1627492600000|2021-07-28 17:16:40|61.83|60.03|61.83|60.03|61.91|60.11|61.83|60.03|0
1627492610000|2021-07-28 17:16:50|61.91|60.11|61.87|60.07|61.91|60.11|61.83|60.03|0
1627492620000|2021-07-28 17:17:00|61.83|60.03|61.98|60.18|61.98|60.18|61.83|60.03|0
1627492630000|2021-07-28 17:17:10|62.06|60.26|62.06|60.26|62.06|60.26|61.98|60.18|0
1627492640000|2021-07-28 17:17:20|61.98|60.18|62.14|60.34|62.14|60.34|61.98|60.18|0
1627492660000|2021-07-28 17:17:40|62.06|60.26|61.98|60.18|62.06|60.26|61.98|60.18|0
1627492670000|2021-07-28 17:17:50|61.9|60.1|61.98|60.18|61.98|60.18|61.9|60.1|0
1627492680000|2021-07-28 17:18:00|62.06|60.26|62.14|60.34|62.14|60.34|62.06|60.26|0
1627492690000|2021-07-28 17:18:10|62.06|60.26|62.14|60.34|62.14|60.34|62.06|60.26|0
1627492700000|2021-07-28 17:18:20|62.06|60.26|61.98|60.18|62.06|60.26|61.98|60.18|0
1627492710000|2021-07-28 17:18:30|62.14|60.34|62.14|60.34|62.14|60.34|62.06|60.26|0
1627492720000|2021-07-28 17:18:40|62.06|60.26|62.21|60.41|62.21|60.41|62.06|60.26|0
1627492730000|2021-07-28 17:18:50|62.29|60.49|62.29|60.49|62.29|60.49|62.29|60.49|0
1627492740000|2021-07-28 17:19:00|62.21|60.41|62.21|60.41|62.29|60.49|62.21|60.41|0
1627492750000|2021-07-28 17:19:10|62.29|60.49|62.21|60.41|62.29|60.49|62.13|60.33|0
1627492760000|2021-07-28 17:19:20|62.13|60.33|62.13|60.33|62.13|60.33|62.13|60.33|0
1627492770000|2021-07-28 17:19:30|62.1|60.3|62.06|60.26|62.1|60.3|62.06|60.26|0
1627492780000|2021-07-28 17:19:40|62.13|60.33|62.06|60.26|62.13|60.33|62.06|60.26|0
1627492790000|2021-07-28 17:19:50|62.13|60.33|62.13|60.33|62.13|60.33|62.13|60.33|0
1627492800000|2021-07-28 17:20:00|62.1|60.3|62.06|60.26|62.1|60.3|62.06|60.26|0
1627492820000|2021-07-28 17:20:20|61.9|60.1|61.83|60.03|61.98|60.18|61.83|60.03|0
1627492830000|2021-07-28 17:20:30|61.9|60.1|61.9|60.1|61.9|60.1|61.9|60.1|0
1627492840000|2021-07-28 17:20:40|61.83|60.03|61.9|60.1|61.9|60.1|61.83|60.03|0
1627492850000|2021-07-28 17:20:50|61.83|60.03|61.83|60.03|61.83|60.03|61.83|60.03|0
1627492860000|2021-07-28 17:21:00|61.9|60.1|62.13|60.33|62.13|60.33|61.9|60.1|0
1627492870000|2021-07-28 17:21:10|62.06|60.26|61.9|60.1|62.06|60.26|61.9|60.1|0
1627492880000|2021-07-28 17:21:20|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627492890000|2021-07-28 17:21:30|61.9|60.1|61.82|60.02|61.9|60.1|61.82|60.02|0
1627492900000|2021-07-28 17:21:40|61.9|60.1|61.82|60.02|61.9|60.1|61.82|60.02|0
1627492910000|2021-07-28 17:21:50|61.9|60.1|61.82|60.02|61.9|60.1|61.82|60.02|0
1627492920000|2021-07-28 17:22:00|61.9|60.1|61.9|60.1|61.9|60.1|61.9|60.1|0
1627492930000|2021-07-28 17:22:10|61.82|60.02|61.9|60.1|61.9|60.1|61.82|60.02|0
1627492940000|2021-07-28 17:22:20|61.94|60.14|61.94|60.14|61.94|60.14|61.94|60.14|0
1627492950000|2021-07-28 17:22:30|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627492960000|2021-07-28 17:22:40|61.9|60.1|61.79|59.99|61.9|60.1|61.79|59.99|0
1627492970000|2021-07-28 17:22:50|61.75|59.95|61.67|59.87|61.75|59.95|61.67|59.87|0
1627492980000|2021-07-28 17:23:00|61.75|59.95|61.82|60.02|61.86|60.06|61.75|59.95|0
1627492990000|2021-07-28 17:23:10|61.9|60.1|61.98|60.18|61.98|60.18|61.82|60.02|0
1627493010000|2021-07-28 17:23:30|62.05|60.25|61.98|60.18|62.05|60.25|61.98|60.18|0
1627493020000|2021-07-28 17:23:40|61.9|60.1|61.98|60.18|61.98|60.18|61.9|60.1|0
1627493030000|2021-07-28 17:23:50|62.05|60.25|61.98|60.18|62.05|60.25|61.82|60.02|0
1627493040000|2021-07-28 17:24:00|62.05|60.25|61.9|60.1|62.05|60.25|61.9|60.1|0
1627493050000|2021-07-28 17:24:10|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627493060000|2021-07-28 17:24:20|61.9|60.1|61.9|60.1|61.9|60.1|61.86|60.06|0
1627493070000|2021-07-28 17:24:30|61.98|60.18|61.9|60.1|61.98|60.18|61.9|60.1|0
1627493080000|2021-07-28 17:24:40|61.94|60.14|61.9|60.1|61.94|60.14|61.9|60.1|0
1627493090000|2021-07-28 17:24:50|61.98|60.18|61.98|60.18|62.05|60.25|61.98|60.18|0
1627493100000|2021-07-28 17:25:00|62.05|60.25|62.05|60.25|62.05|60.25|61.98|60.18|0
1627493110000|2021-07-28 17:25:10|62.13|60.33|62.05|60.25|62.13|60.33|62.05|60.25|0
1627493120000|2021-07-28 17:25:20|61.98|60.18|61.9|60.1|61.98|60.18|61.9|60.1|0
1627493130000|2021-07-28 17:25:30|61.98|60.18|62.02|60.22|62.05|60.25|61.98|60.18|0
1627493140000|2021-07-28 17:25:40|61.98|60.18|62.05|60.25|62.05|60.25|61.9|60.1|0
1627493150000|2021-07-28 17:25:50|62.09|60.29|62.13|60.33|62.13|60.33|62.09|60.29|0
1627493160000|2021-07-28 17:26:00|62.21|60.41|62.21|60.41|62.25|60.45|62.21|60.41|0
1627493180000|2021-07-28 17:26:20|62.05|60.25|62.13|60.33|62.13|60.33|62.05|60.25|0
1627493190000|2021-07-28 17:26:30|62.05|60.25|61.98|60.18|62.05|60.25|61.98|60.18|0
1627493210000|2021-07-28 17:26:50|61.94|60.14|62.05|60.25|62.05|60.25|61.94|60.14|0
1627493220000|2021-07-28 17:27:00|61.97|60.17|61.86|60.06|61.97|60.17|61.86|60.06|0
1627493230000|2021-07-28 17:27:10|61.9|60.1|61.9|60.1|61.97|60.17|61.9|60.1|0
1627493240000|2021-07-28 17:27:20|61.97|60.17|61.9|60.1|61.97|60.17|61.9|60.1|0
1627493250000|2021-07-28 17:27:30|61.97|60.17|61.94|60.14|61.97|60.17|61.94|60.14|0
1627493260000|2021-07-28 17:27:40|62.01|60.21|62.21|60.41|62.21|60.41|62.01|60.21|0
1627493270000|2021-07-28 17:27:50|62.17|60.37|62.21|60.41|62.21|60.41|62.13|60.33|0
1627493290000|2021-07-28 17:28:10|62.17|60.37|62.28|60.48|62.28|60.48|62.17|60.37|0
1627493300000|2021-07-28 17:28:20|62.21|60.41|62.05|60.25|62.21|60.41|62.05|60.25|0
1627493310000|2021-07-28 17:28:30|62.13|60.33|62.21|60.41|62.21|60.41|62.13|60.33|0
1627493320000|2021-07-28 17:28:40|62.28|60.48|62.13|60.33|62.28|60.48|62.13|60.33|0
1627493330000|2021-07-28 17:28:50|62.21|60.41|62.21|60.41|62.25|60.45|62.21|60.41|0
1627493340000|2021-07-28 17:29:00|62.28|60.48|62.44|60.64|62.44|60.64|62.28|60.48|0
1627493350000|2021-07-28 17:29:10|62.36|60.56|62.36|60.56|62.36|60.56|62.36|60.56|0
1627493360000|2021-07-28 17:29:20|62.44|60.64|62.36|60.56|62.44|60.64|62.36|60.56|0
1627493370000|2021-07-28 17:29:30|62.28|60.48|62.28|60.48|62.28|60.48|62.28|60.48|0
1627493380000|2021-07-28 17:29:40|62.36|60.56|62.28|60.48|62.36|60.56|62.28|60.48|0
1627493390000|2021-07-28 17:29:50|62.2|60.4|62.13|60.33|62.2|60.4|62.13|60.33|0
1627493400000|2021-07-28 17:30:00|62.2|60.4|62.28|60.48|62.28|60.48|62.2|60.4|0
1627493410000|2021-07-28 17:30:10|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627493430000|2021-07-28 17:30:30|62.28|60.48|62.05|60.25|62.28|60.48|62.05|60.25|0
1627493440000|2021-07-28 17:30:40|61.97|60.17|61.94|60.14|61.97|60.17|61.94|60.14|0
1627493450000|2021-07-28 17:30:50|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627493460000|2021-07-28 17:31:00|61.89|60.09|61.89|60.09|61.89|60.09|61.89|60.09|0
1627493470000|2021-07-28 17:31:10|61.82|60.02|61.78|59.98|61.82|60.02|61.74|59.94|0
1627493480000|2021-07-28 17:31:20|61.82|60.02|61.74|59.94|61.82|60.02|61.74|59.94|0
1627493490000|2021-07-28 17:31:30|61.66|59.86|61.66|59.86|61.66|59.86|61.66|59.86|0
1627493500000|2021-07-28 17:31:40|61.63|59.83|61.66|59.86|61.66|59.86|61.63|59.83|0
1627493510000|2021-07-28 17:31:50|61.82|60.02|61.89|60.09|61.89|60.09|61.82|60.02|0
1627493520000|2021-07-28 17:32:00|61.82|60.02|61.89|60.09|61.89|60.09|61.82|60.02|0
1627493530000|2021-07-28 17:32:10|61.82|60.02|61.89|60.09|61.89|60.09|61.74|59.94|0
1627493540000|2021-07-28 17:32:20|61.82|60.02|61.89|60.09|61.97|60.17|61.82|60.02|0
1627493550000|2021-07-28 17:32:30|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627493560000|2021-07-28 17:32:40|61.89|60.09|61.97|60.17|62.05|60.25|61.89|60.09|0
1627493570000|2021-07-28 17:32:50|62.05|60.25|61.97|60.17|62.05|60.25|61.97|60.17|0
1627493580000|2021-07-28 17:33:00|62.05|60.25|61.97|60.17|62.05|60.25|61.97|60.17|0
1627493590000|2021-07-28 17:33:10|62.05|60.25|62.05|60.25|62.05|60.25|62.05|60.25|0
1627493600000|2021-07-28 17:33:20|62.12|60.32|62.2|60.4|62.2|60.4|62.12|60.32|0
1627493620000|2021-07-28 17:33:40|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1627493630000|2021-07-28 17:33:50|62.01|60.21|61.94|60.14|62.01|60.21|61.94|60.14|0
1627493640000|2021-07-28 17:34:00|61.86|60.06|61.94|60.14|61.94|60.14|61.86|60.06|0
1627493650000|2021-07-28 17:34:10|62.01|60.21|62.09|60.29|62.09|60.29|62.01|60.21|0
1627493660000|2021-07-28 17:34:20|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1627493670000|2021-07-28 17:34:30|62.13|60.33|62.17|60.37|62.17|60.37|62.09|60.29|0
1627493680000|2021-07-28 17:34:40|62.24|60.44|62.4|60.6|62.4|60.6|62.24|60.44|0
1627493690000|2021-07-28 17:34:50|62.32|60.52|62.55|60.75|62.55|60.75|62.32|60.52|0
1627493700000|2021-07-28 17:35:00|62.48|60.68|62.48|60.68|62.48|60.68|62.4|60.6|0
1627493710000|2021-07-28 17:35:10|62.4|60.6|62.24|60.44|62.4|60.6|62.24|60.44|0
1627493720000|2021-07-28 17:35:20|62.32|60.52|62.4|60.6|62.4|60.6|62.32|60.52|0
1627493730000|2021-07-28 17:35:30|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627493740000|2021-07-28 17:35:40|62.55|60.75|62.48|60.68|62.55|60.75|62.48|60.68|0
1627493750000|2021-07-28 17:35:50|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627493760000|2021-07-28 17:36:00|62.4|60.6|62.32|60.52|62.4|60.6|62.24|60.44|0
1627493770000|2021-07-28 17:36:10|62.24|60.44|62.17|60.37|62.24|60.44|62.17|60.37|0
1627493780000|2021-07-28 17:36:20|62.09|60.29|62.09|60.29|62.13|60.33|62.09|60.29|0
1627493790000|2021-07-28 17:36:30|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1627493800000|2021-07-28 17:36:40|62.09|60.29|62.09|60.29|62.17|60.37|62.09|60.29|0
1627493810000|2021-07-28 17:36:50|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1627493820000|2021-07-28 17:37:00|62.16|60.36|62.32|60.52|62.32|60.52|62.16|60.36|0
1627493830000|2021-07-28 17:37:10|62.4|60.6|62.4|60.6|62.4|60.6|62.32|60.52|0
1627493840000|2021-07-28 17:37:20|62.32|60.52|62.47|60.67|62.47|60.67|62.32|60.52|0
1627493850000|2021-07-28 17:37:30|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627493860000|2021-07-28 17:37:40|62.52|60.72|62.47|60.67|62.55|60.75|62.47|60.67|0
1627493870000|2021-07-28 17:37:50|62.55|60.75|62.55|60.75|62.55|60.75|62.47|60.67|0
1627493880000|2021-07-28 17:38:00|62.63|60.83|62.47|60.67|62.63|60.83|62.47|60.67|0
1627493900000|2021-07-28 17:38:20|62.55|60.75|62.63|60.83|62.63|60.83|62.55|60.75|0
1627493910000|2021-07-28 17:38:30|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627493920000|2021-07-28 17:38:40|62.47|60.67|62.47|60.67|62.47|60.67|62.4|60.6|0
1627493930000|2021-07-28 17:38:50|62.4|60.6|62.47|60.67|62.47|60.67|62.4|60.6|0
1627493940000|2021-07-28 17:39:00|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627493950000|2021-07-28 17:39:10|62.4|60.6|62.4|60.6|62.4|60.6|62.36|60.56|0
1627493960000|2021-07-28 17:39:20|62.32|60.52|62.55|60.75|62.55|60.75|62.32|60.52|0
1627493970000|2021-07-28 17:39:30|62.47|60.67|62.47|60.67|62.55|60.75|62.47|60.67|0
1627493980000|2021-07-28 17:39:40|62.4|60.6|62.47|60.67|62.47|60.67|62.4|60.6|0
1627494000000|2021-07-28 17:40:00|62.55|60.75|62.4|60.6|62.55|60.75|62.4|60.6|0
1627494010000|2021-07-28 17:40:10|62.47|60.67|62.44|60.64|62.47|60.67|62.4|60.6|0
1627494020000|2021-07-28 17:40:20|62.32|60.52|62.47|60.67|62.47|60.67|62.32|60.52|0
1627494030000|2021-07-28 17:40:30|62.4|60.6|62.39|60.59|62.4|60.6|62.39|60.59|0
1627494040000|2021-07-28 17:40:40|62.32|60.52|62.16|60.36|62.32|60.52|62.16|60.36|0
1627494050000|2021-07-28 17:40:50|62.08|60.28|62.16|60.36|62.16|60.36|62.08|60.28|0
1627494060000|2021-07-28 17:41:00|62.24|60.44|62.24|60.44|62.24|60.44|62.24|60.44|0
1627494070000|2021-07-28 17:41:10|62.16|60.36|62.16|60.36|62.16|60.36|62.16|60.36|0
1627494080000|2021-07-28 17:41:20|62.12|60.32|62.08|60.28|62.24|60.44|62.08|60.28|0
1627494090000|2021-07-28 17:41:30|62.01|60.21|62.01|60.21|62.05|60.25|62.01|60.21|0
1627494100000|2021-07-28 17:41:40|61.93|60.13|62.01|60.21|62.01|60.21|61.93|60.13|0
1627494110000|2021-07-28 17:41:50|62.08|60.28|62.08|60.28|62.08|60.28|62.08|60.28|0
1627494120000|2021-07-28 17:42:00|62.01|60.21|62.01|60.21|62.01|60.21|61.93|60.13|0
1627494130000|2021-07-28 17:42:10|62.08|60.28|62.01|60.21|62.08|60.28|62.01|60.21|0
1627494150000|2021-07-28 17:42:30|61.93|60.13|62.01|60.21|62.01|60.21|61.93|60.13|0
1627494160000|2021-07-28 17:42:40|61.93|60.13|61.7|59.9|61.93|60.13|61.7|59.9|0
1627494170000|2021-07-28 17:42:50|61.62|59.82|61.7|59.9|61.7|59.9|61.62|59.82|0
1627494180000|2021-07-28 17:43:00|61.62|59.82|61.7|59.9|61.7|59.9|61.62|59.82|0
1627494190000|2021-07-28 17:43:10|61.62|59.82|61.77|59.97|61.77|59.97|61.62|59.82|0
1627494200000|2021-07-28 17:43:20|61.7|59.9|61.62|59.82|61.7|59.9|61.62|59.82|0
1627494210000|2021-07-28 17:43:30|61.7|59.9|61.62|59.82|61.7|59.9|61.62|59.82|0
1627494220000|2021-07-28 17:43:40|61.77|59.97|61.7|59.9|61.77|59.97|61.7|59.9|0
1627494230000|2021-07-28 17:43:50|61.77|59.97|61.77|59.97|61.77|59.97|61.77|59.97|0
1627494240000|2021-07-28 17:44:00|61.85|60.05|61.85|60.05|61.85|60.05|61.77|59.97|0
1627494250000|2021-07-28 17:44:10|61.93|60.13|61.93|60.13|61.93|60.13|61.93|60.13|0
1627494260000|2021-07-28 17:44:20|62.01|60.21|61.93|60.13|62.01|60.21|61.93|60.13|0
1627494270000|2021-07-28 17:44:30|61.85|60.05|61.85|60.05|61.85|60.05|61.85|60.05|0
1627494280000|2021-07-28 17:44:40|61.77|59.97|61.77|59.97|61.77|59.97|61.77|59.97|0
1627494290000|2021-07-28 17:44:50|61.7|59.9|61.62|59.82|61.7|59.9|61.62|59.82|0
1627494300000|2021-07-28 17:45:00|61.66|59.86|61.62|59.82|61.66|59.86|61.62|59.82|0
1627494310000|2021-07-28 17:45:10|61.54|59.74|61.39|59.59|61.54|59.74|61.39|59.59|0
1627494320000|2021-07-28 17:45:20|61.43|59.63|61.39|59.59|61.43|59.63|61.39|59.59|0
1627494330000|2021-07-28 17:45:30|61.31|59.51|61.39|59.59|61.39|59.59|61.31|59.51|0
1627494340000|2021-07-28 17:45:40|61.43|59.63|61.31|59.51|61.43|59.63|61.31|59.51|0
1627494350000|2021-07-28 17:45:50|61.23|59.43|61.31|59.51|61.31|59.51|61.23|59.43|0
1627494360000|2021-07-28 17:46:00|61.39|59.59|61.39|59.59|61.39|59.59|61.39|59.59|0
1627494370000|2021-07-28 17:46:10|61.46|59.66|61.39|59.59|61.46|59.66|61.39|59.59|0
1627494380000|2021-07-28 17:46:20|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627494390000|2021-07-28 17:46:30|61.39|59.59|61.39|59.59|61.46|59.66|61.39|59.59|0
1627494400000|2021-07-28 17:46:40|61.31|59.51|61.16|59.36|61.31|59.51|61.16|59.36|0
1627494410000|2021-07-28 17:46:50|61.23|59.43|61.16|59.36|61.23|59.43|61.16|59.36|0
1627494420000|2021-07-28 17:47:00|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627494430000|2021-07-28 17:47:10|61.16|59.36|61.23|59.43|61.23|59.43|61.16|59.36|0
1627494440000|2021-07-28 17:47:20|61.27|59.47|61.31|59.51|61.31|59.51|61.27|59.47|0
1627494450000|2021-07-28 17:47:30|61.39|59.59|61.39|59.59|61.39|59.59|61.35|59.55|0
1627494460000|2021-07-28 17:47:40|61.35|59.55|61.31|59.51|61.35|59.55|61.31|59.51|0
1627494470000|2021-07-28 17:47:50|61.23|59.43|61.16|59.36|61.23|59.43|61.16|59.36|0
1627494480000|2021-07-28 17:48:00|61.08|59.28|61.08|59.28|61.12|59.32|61.08|59.28|0
1627494510000|2021-07-28 17:48:30|61|59.2|61|59.2|61.08|59.28|61|59.2|0
1627494520000|2021-07-28 17:48:40|60.93|59.13|61|59.2|61|59.2|60.93|59.13|0
1627494530000|2021-07-28 17:48:50|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627494560000|2021-07-28 17:49:20|61|59.2|61|59.2|61|59.2|61|59.2|0
1627494570000|2021-07-28 17:49:30|61.08|59.28|61.08|59.28|61.08|59.28|61.08|59.28|0
1627494580000|2021-07-28 17:49:40|61|59.2|61|59.2|61|59.2|61|59.2|0
1627494590000|2021-07-28 17:49:50|60.93|59.13|61|59.2|61|59.2|60.93|59.13|0
1627494600000|2021-07-28 17:50:00|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627494610000|2021-07-28 17:50:10|61|59.2|61|59.2|61|59.2|61|59.2|0
1627494620000|2021-07-28 17:50:20|61.08|59.28|61|59.2|61.08|59.28|61|59.2|0
1627494630000|2021-07-28 17:50:30|61.08|59.28|61.23|59.43|61.23|59.43|61.08|59.28|0
1627494640000|2021-07-28 17:50:40|61.15|59.35|61.12|59.32|61.15|59.35|61.12|59.32|0
1627494650000|2021-07-28 17:50:50|61.08|59.28|61.08|59.28|61.15|59.35|61.08|59.28|0
1627494660000|2021-07-28 17:51:00|61.12|59.32|61.15|59.35|61.15|59.35|61.08|59.28|0
1627494670000|2021-07-28 17:51:10|61.23|59.43|61.46|59.66|61.46|59.66|61.23|59.43|0
1627494680000|2021-07-28 17:51:20|61.54|59.74|61.46|59.66|61.54|59.74|61.42|59.62|0
1627494700000|2021-07-28 17:51:40|61.5|59.7|61.69|59.89|61.69|59.89|61.5|59.7|0
1627494710000|2021-07-28 17:51:50|61.54|59.74|61.5|59.7|61.54|59.74|61.5|59.7|0
1627494720000|2021-07-28 17:52:00|61.54|59.74|61.61|59.81|61.69|59.89|61.54|59.74|0
1627494730000|2021-07-28 17:52:10|61.54|59.74|61.54|59.74|61.54|59.74|61.46|59.66|0
1627494740000|2021-07-28 17:52:20|61.46|59.66|61.42|59.62|61.46|59.66|61.38|59.58|0
1627494750000|2021-07-28 17:52:30|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627494760000|2021-07-28 17:52:40|61.46|59.66|61.38|59.58|61.46|59.66|61.38|59.58|0
1627494790000|2021-07-28 17:53:10|61.31|59.51|61.38|59.58|61.38|59.58|61.23|59.43|0
1627494800000|2021-07-28 17:53:20|61.31|59.51|61.23|59.43|61.31|59.51|61.23|59.43|0
1627494810000|2021-07-28 17:53:30|61.31|59.51|61.31|59.51|61.31|59.51|61.31|59.51|0
1627494820000|2021-07-28 17:53:40|61.23|59.43|61.15|59.35|61.23|59.43|61.15|59.35|0
1627494830000|2021-07-28 17:53:50|61.23|59.43|61.31|59.51|61.31|59.51|61.23|59.43|0
1627494840000|2021-07-28 17:54:00|61.38|59.58|61.46|59.66|61.54|59.74|61.38|59.58|0
1627494860000|2021-07-28 17:54:20|61.54|59.74|61.61|59.81|61.61|59.81|61.54|59.74|0
1627494870000|2021-07-28 17:54:30|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627494890000|2021-07-28 17:54:50|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627494900000|2021-07-28 17:55:00|61.61|59.81|61.69|59.89|61.73|59.93|61.61|59.81|0
1627494910000|2021-07-28 17:55:10|61.61|59.81|61.57|59.77|61.61|59.81|61.57|59.77|0
1627494920000|2021-07-28 17:55:20|61.61|59.81|61.53|59.73|61.61|59.81|61.53|59.73|0
1627494930000|2021-07-28 17:55:30|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627494940000|2021-07-28 17:55:40|61.61|59.81|61.53|59.73|61.61|59.81|61.5|59.7|0
1627494950000|2021-07-28 17:55:50|61.46|59.66|61.53|59.73|61.53|59.73|61.46|59.66|0
1627494960000|2021-07-28 17:56:00|61.61|59.81|61.53|59.73|61.61|59.81|61.53|59.73|0
1627494970000|2021-07-28 17:56:10|61.46|59.66|61.53|59.73|61.53|59.73|61.46|59.66|0
1627494980000|2021-07-28 17:56:20|61.57|59.77|61.46|59.66|61.61|59.81|61.46|59.66|0
1627494990000|2021-07-28 17:56:30|61.5|59.7|61.38|59.58|61.5|59.7|61.38|59.58|0
1627495000000|2021-07-28 17:56:40|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627495010000|2021-07-28 17:56:50|61.53|59.73|61.53|59.73|61.53|59.73|61.5|59.7|0
1627495020000|2021-07-28 17:57:00|61.5|59.7|61.61|59.81|61.61|59.81|61.5|59.7|0
1627495040000|2021-07-28 17:57:20|61.53|59.73|61.46|59.66|61.53|59.73|61.46|59.66|0
1627495050000|2021-07-28 17:57:30|61.53|59.73|61.57|59.77|61.57|59.77|61.53|59.73|0
1627495060000|2021-07-28 17:57:40|61.61|59.81|61.53|59.73|61.61|59.81|61.53|59.73|0
1627495070000|2021-07-28 17:57:50|61.61|59.81|61.69|59.89|61.69|59.89|61.61|59.81|0
1627495080000|2021-07-28 17:58:00|61.73|59.93|61.69|59.89|61.76|59.96|61.69|59.89|0
1627495090000|2021-07-28 17:58:10|61.61|59.81|61.61|59.81|61.61|59.81|61.61|59.81|0
1627495110000|2021-07-28 17:58:30|61.65|59.85|61.65|59.85|61.69|59.89|61.61|59.81|0
1627495120000|2021-07-28 17:58:40|61.53|59.73|61.46|59.66|61.61|59.81|61.46|59.66|0
1627495130000|2021-07-28 17:58:50|61.65|59.85|61.8|60|61.8|60|61.61|59.81|0
1627495140000|2021-07-28 17:59:00|61.96|60.16|62.03|60.23|62.07|60.27|61.96|60.16|0
1627495150000|2021-07-28 17:59:10|61.99|60.19|62.07|60.27|62.15|60.35|61.99|60.19|0
1627495160000|2021-07-28 17:59:20|61.96|60.16|61.84|60.04|61.99|60.19|61.84|60.04|0
1627495170000|2021-07-28 17:59:30|61.88|60.08|61.92|60.12|61.92|60.12|61.88|60.08|0
1627495180000|2021-07-28 17:59:40|61.88|60.08|61.88|60.08|61.88|60.08|61.88|60.08|0
1627495190000|2021-07-28 17:59:50|61.84|60.04|61.76|59.96|61.84|60.04|61.76|59.96|0
1627495200000|2021-07-28 18:00:00|61.73|59.93|63.12|61.32|63.12|61.32|61.73|59.93|0
1627495210000|2021-07-28 18:00:10|62.89|61.09|64.39|62.59|64.39|62.59|62.89|61.09|0
1627495220000|2021-07-28 18:00:20|63.79|61.99|63.32|61.52|63.79|61.99|63.08|61.28|0
1627495230000|2021-07-28 18:00:30|62.38|60.58|62.46|60.66|62.58|60.78|62.23|60.43|0
1627495240000|2021-07-28 18:00:40|62.61|60.81|63.28|61.48|63.36|61.56|62.61|60.81|0
1627495250000|2021-07-28 18:00:50|63.12|61.32|62.69|60.89|63.12|61.32|62.3|60.5|0
1627495260000|2021-07-28 18:01:00|62.61|60.81|62.93|61.13|63.24|61.44|62.61|60.81|0
1627495270000|2021-07-28 18:01:10|62.61|60.81|61.76|59.96|62.73|60.93|61.76|59.96|0
1627495280000|2021-07-28 18:01:20|61.61|59.81|61.38|59.58|61.61|59.81|60.99|59.19|0
1627495290000|2021-07-28 18:01:30|61.53|59.73|61.22|59.42|61.53|59.73|61.22|59.42|0
1627495300000|2021-07-28 18:01:40|61.38|59.58|61.68|59.88|61.68|59.88|61.3|59.5|0
1627495310000|2021-07-28 18:01:50|61.92|60.12|61.84|60.04|61.92|60.12|61.84|60.04|0
1627495320000|2021-07-28 18:02:00|61.76|59.96|60.77|58.97|61.76|59.96|60.77|58.97|0
1627495330000|2021-07-28 18:02:10|60.69|58.89|60.54|58.74|60.69|58.89|60.46|58.66|0
1627495340000|2021-07-28 18:02:20|60.88|59.08|60.31|58.51|60.88|59.08|60.31|58.51|0
1627495350000|2021-07-28 18:02:30|60.08|58.28|60.31|58.51|60.31|58.51|59.93|58.13|0
1627495360000|2021-07-28 18:02:40|58.52|56.72|58.6|56.8|58.6|56.8|58.52|56.72|0
1627495370000|2021-07-28 18:02:50|58.3|56.5|58|56.2|58.34|56.54|58|56.2|0
1627495380000|2021-07-28 18:03:00|57.85|56.05|58.07|56.27|58.22|56.42|57.85|56.05|0
1627495390000|2021-07-28 18:03:10|58.15|56.35|58.07|56.27|58.15|56.35|58.07|56.27|0
1627495400000|2021-07-28 18:03:20|58.15|56.35|58.22|56.42|58.22|56.42|58.15|56.35|0
1627495410000|2021-07-28 18:03:30|58.3|56.5|58.3|56.5|58.45|56.65|58.3|56.5|0
1627495420000|2021-07-28 18:03:40|58.15|56.35|57.92|56.12|58.15|56.35|57.92|56.12|0
1627495430000|2021-07-28 18:03:50|58|56.2|57.78|55.98|58|56.2|57.78|55.98|0
1627495440000|2021-07-28 18:04:00|57.63|55.83|58.07|56.27|58.07|56.27|57.63|55.83|0
1627495450000|2021-07-28 18:04:10|57.85|56.05|57.92|56.12|57.92|56.12|57.85|56.05|0
1627495460000|2021-07-28 18:04:20|58|56.2|57.7|55.9|58|56.2|57.7|55.9|0
1627495470000|2021-07-28 18:04:30|57.78|55.98|57.78|55.98|58|56.2|57.78|55.98|0
1627495480000|2021-07-28 18:04:40|57.85|56.05|58|56.2|58|56.2|57.85|56.05|0
1627495490000|2021-07-28 18:04:50|57.92|56.12|57.92|56.12|57.92|56.12|57.92|56.12|0
1627495500000|2021-07-28 18:05:00|58.07|56.27|58.22|56.42|58.3|56.5|58.07|56.27|0
1627495510000|2021-07-28 18:05:10|58.37|56.57|58.45|56.65|58.45|56.65|58|56.2|0
1627495520000|2021-07-28 18:05:20|58.52|56.72|58.67|56.87|58.67|56.87|58.52|56.72|0
1627495530000|2021-07-28 18:05:30|58.78|56.98|59.05|57.25|59.05|57.25|58.75|56.95|0
1627495540000|2021-07-28 18:05:40|59.16|57.36|59.2|57.4|59.2|57.4|59.09|57.29|0
1627495550000|2021-07-28 18:05:50|59.12|57.32|58.75|56.95|59.12|57.32|58.75|56.95|0
1627495560000|2021-07-28 18:06:00|58.71|56.91|58.45|56.65|58.71|56.91|58.45|56.65|0
1627495570000|2021-07-28 18:06:10|58.41|56.61|58.41|56.61|58.45|56.65|58.3|56.5|0
1627495580000|2021-07-28 18:06:20|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1627495590000|2021-07-28 18:06:30|58.37|56.57|58.18|56.38|58.37|56.57|58.18|56.38|0
1627495600000|2021-07-28 18:06:40|58.15|56.35|58.22|56.42|58.22|56.42|58|56.2|0
1627495610000|2021-07-28 18:06:50|58.15|56.35|58.15|56.35|58.22|56.42|58.15|56.35|0
1627495620000|2021-07-28 18:07:00|58.22|56.42|58.67|56.87|58.67|56.87|58.22|56.42|0
1627495630000|2021-07-28 18:07:10|58.59|56.79|58.74|56.94|58.74|56.94|58.59|56.79|0
1627495640000|2021-07-28 18:07:20|58.82|57.02|59.2|57.4|59.2|57.4|58.82|57.02|0
1627495650000|2021-07-28 18:07:30|59.12|57.32|59.42|57.62|59.42|57.62|59.12|57.32|0
1627495660000|2021-07-28 18:07:40|59.35|57.55|59.8|58|59.8|58|59.35|57.55|0
1627495670000|2021-07-28 18:07:50|59.65|57.85|59.42|57.62|59.73|57.93|59.42|57.62|0
1627495680000|2021-07-28 18:08:00|59.35|57.55|59.04|57.24|59.35|57.55|59.04|57.24|0
1627495690000|2021-07-28 18:08:10|58.97|57.17|58.97|57.17|59.04|57.24|58.97|57.17|0
1627495700000|2021-07-28 18:08:20|58.89|57.09|58.89|57.09|58.89|57.09|58.89|57.09|0
1627495710000|2021-07-28 18:08:30|58.82|57.02|58.74|56.94|58.82|57.02|58.74|56.94|0
1627495720000|2021-07-28 18:08:40|58.89|57.09|58.82|57.02|58.89|57.09|58.82|57.02|0
1627495730000|2021-07-28 18:08:50|58.74|56.94|58.89|57.09|58.89|57.09|58.74|56.94|0
1627495740000|2021-07-28 18:09:00|58.67|56.87|58.97|57.17|58.97|57.17|58.67|56.87|0
1627495750000|2021-07-28 18:09:10|59.04|57.24|59.2|57.4|59.2|57.4|59.04|57.24|0
1627495760000|2021-07-28 18:09:20|59.08|57.28|59.04|57.24|59.2|57.4|59.04|57.24|0
1627495770000|2021-07-28 18:09:30|58.97|57.17|59.35|57.55|59.35|57.55|58.97|57.17|0
1627495780000|2021-07-28 18:09:40|59.19|57.39|58.97|57.17|59.19|57.39|58.97|57.17|0
1627495790000|2021-07-28 18:09:50|58.89|57.09|58.82|57.02|58.89|57.09|58.82|57.02|0
1627495800000|2021-07-28 18:10:00|58.74|56.94|58.52|56.72|58.74|56.94|58.52|56.72|0
1627495810000|2021-07-28 18:10:10|58.37|56.57|58.29|56.49|58.37|56.57|58.29|56.49|0
1627495820000|2021-07-28 18:10:20|58.22|56.42|58.14|56.34|58.33|56.53|58.14|56.34|0
1627495830000|2021-07-28 18:10:30|58.07|56.27|57.99|56.19|58.07|56.27|57.99|56.19|0
1627495840000|2021-07-28 18:10:40|58.14|56.34|58.14|56.34|58.14|56.34|57.96|56.16|0
1627495850000|2021-07-28 18:10:50|58.18|56.38|58.22|56.42|58.22|56.42|58.18|56.38|0
1627495860000|2021-07-28 18:11:00|58.07|56.27|58.14|56.34|58.14|56.34|58.03|56.23|0
1627495870000|2021-07-28 18:11:10|58.07|56.27|58.14|56.34|58.22|56.42|58.07|56.27|0
1627495880000|2021-07-28 18:11:20|58.07|56.27|57.85|56.05|58.07|56.27|57.85|56.05|0
1627495890000|2021-07-28 18:11:30|57.7|55.9|57.77|55.97|57.85|56.05|57.7|55.9|0
1627495900000|2021-07-28 18:11:40|57.85|56.05|57.77|55.97|57.92|56.12|57.77|55.97|0
1627495910000|2021-07-28 18:11:50|57.7|55.9|57.77|55.97|57.77|55.97|57.7|55.9|0
1627495920000|2021-07-28 18:12:00|57.7|55.9|57.7|55.9|57.7|55.9|57.62|55.82|0
1627495930000|2021-07-28 18:12:10|57.62|55.82|57.84|56.04|57.84|56.04|57.62|55.82|0
1627495940000|2021-07-28 18:12:20|57.7|55.9|57.62|55.82|57.77|55.97|57.62|55.82|0
1627495950000|2021-07-28 18:12:30|57.7|55.9|57.55|55.75|57.7|55.9|57.55|55.75|0
1627495960000|2021-07-28 18:12:40|57.7|55.9|57.62|55.82|57.7|55.9|57.62|55.82|0
1627495970000|2021-07-28 18:12:50|57.55|55.75|57.47|55.67|57.55|55.75|57.47|55.67|0
1627495980000|2021-07-28 18:13:00|57.55|55.75|57.55|55.75|57.55|55.75|57.47|55.67|0
1627495990000|2021-07-28 18:13:10|57.62|55.82|57.4|55.6|57.62|55.82|57.4|55.6|0
1627496000000|2021-07-28 18:13:20|57.47|55.67|57.47|55.67|57.47|55.67|57.4|55.6|0
1627496010000|2021-07-28 18:13:30|57.4|55.6|57.47|55.67|57.47|55.67|57.4|55.6|0
1627496020000|2021-07-28 18:13:40|57.4|55.6|57.55|55.75|57.55|55.75|57.4|55.6|0
1627496030000|2021-07-28 18:13:50|57.62|55.82|57.84|56.04|57.84|56.04|57.62|55.82|0
1627496040000|2021-07-28 18:14:00|57.99|56.19|57.84|56.04|57.99|56.19|57.84|56.04|0
1627496050000|2021-07-28 18:14:10|57.69|55.89|57.69|55.89|57.69|55.89|57.62|55.82|0
1627496060000|2021-07-28 18:14:20|57.55|55.75|57.55|55.75|57.62|55.82|57.55|55.75|0
1627496070000|2021-07-28 18:14:30|57.69|55.89|57.69|55.89|57.69|55.89|57.62|55.82|0
1627496080000|2021-07-28 18:14:40|57.62|55.82|57.62|55.82|57.62|55.82|57.47|55.67|0
1627496090000|2021-07-28 18:14:50|57.55|55.75|57.32|55.52|57.55|55.75|57.32|55.52|0
1627496100000|2021-07-28 18:15:00|57.55|55.75|57.55|55.75|57.55|55.75|57.4|55.6|0
1627496110000|2021-07-28 18:15:10|57.47|55.67|57.4|55.6|57.47|55.67|57.4|55.6|0
1627496120000|2021-07-28 18:15:20|57.47|55.67|57.32|55.52|57.47|55.67|57.32|55.52|0
1627496130000|2021-07-28 18:15:30|57.36|55.56|57.32|55.52|57.4|55.6|57.32|55.52|0
1627496140000|2021-07-28 18:15:40|57.4|55.6|57.4|55.6|57.47|55.67|57.4|55.6|0
1627496150000|2021-07-28 18:15:50|57.36|55.56|57.4|55.6|57.4|55.6|57.32|55.52|0
1627496160000|2021-07-28 18:16:00|57.51|55.71|57.25|55.45|57.51|55.71|57.25|55.45|0
1627496170000|2021-07-28 18:16:10|57.32|55.52|57.1|55.3|57.4|55.6|57.1|55.3|0
1627496180000|2021-07-28 18:16:20|57.03|55.23|57.1|55.3|57.1|55.3|57.03|55.23|0
1627496190000|2021-07-28 18:16:30|57.03|55.23|57.1|55.3|57.18|55.38|57.03|55.23|0
1627496200000|2021-07-28 18:16:40|57.03|55.23|57.1|55.3|57.1|55.3|57.03|55.23|0
1627496210000|2021-07-28 18:16:50|56.88|55.08|56.81|55.01|56.88|55.08|56.81|55.01|0
1627496220000|2021-07-28 18:17:00|56.88|55.08|56.96|55.16|56.96|55.16|56.88|55.08|0
1627496230000|2021-07-28 18:17:10|56.88|55.08|57.03|55.23|57.03|55.23|56.88|55.08|0
1627496240000|2021-07-28 18:17:20|56.96|55.16|57.03|55.23|57.18|55.38|56.96|55.16|0
1627496250000|2021-07-28 18:17:30|57.1|55.3|57.03|55.23|57.1|55.3|56.96|55.16|0
1627496260000|2021-07-28 18:17:40|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1627496270000|2021-07-28 18:17:50|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1627496280000|2021-07-28 18:18:00|56.96|55.16|57.03|55.23|57.03|55.23|56.95|55.15|0
1627496290000|2021-07-28 18:18:10|56.95|55.15|56.95|55.15|56.95|55.15|56.88|55.08|0
1627496300000|2021-07-28 18:18:20|57.03|55.23|56.88|55.08|57.03|55.23|56.88|55.08|0
1627496310000|2021-07-28 18:18:30|56.95|55.15|56.81|55.01|56.95|55.15|56.81|55.01|0
1627496320000|2021-07-28 18:18:40|57.03|55.23|57.03|55.23|57.03|55.23|56.95|55.15|0
1627496330000|2021-07-28 18:18:50|57.1|55.3|57.1|55.3|57.1|55.3|57.1|55.3|0
1627496340000|2021-07-28 18:19:00|57.17|55.37|57.1|55.3|57.17|55.37|57.03|55.23|0
1627496350000|2021-07-28 18:19:10|57.17|55.37|57.1|55.3|57.17|55.37|57.1|55.3|0
1627496360000|2021-07-28 18:19:20|57.14|55.34|57.1|55.3|57.17|55.37|57.1|55.3|0
1627496370000|2021-07-28 18:19:30|57.25|55.45|57.17|55.37|57.25|55.45|57.1|55.3|0
1627496380000|2021-07-28 18:19:40|57.1|55.3|57.17|55.37|57.17|55.37|57.1|55.3|0
1627496390000|2021-07-28 18:19:50|57.25|55.45|57.25|55.45|57.25|55.45|57.17|55.37|0
1627496400000|2021-07-28 18:20:00|57.47|55.67|57.62|55.82|57.91|56.11|57.47|55.67|0
1627496410000|2021-07-28 18:20:10|57.54|55.74|57.47|55.67|57.54|55.74|57.39|55.59|0
1627496420000|2021-07-28 18:20:20|57.39|55.59|57.39|55.59|57.39|55.59|57.36|55.56|0
1627496430000|2021-07-28 18:20:30|57.32|55.52|57.39|55.59|57.39|55.59|57.32|55.52|0
1627496440000|2021-07-28 18:20:40|57.32|55.52|57.32|55.52|57.32|55.52|57.25|55.45|0
1627496450000|2021-07-28 18:20:50|57.17|55.37|57.17|55.37|57.17|55.37|57.17|55.37|0
1627496460000|2021-07-28 18:21:00|57.1|55.3|57.32|55.52|57.32|55.52|57.1|55.3|0
1627496470000|2021-07-28 18:21:10|57.25|55.45|57.25|55.45|57.25|55.45|57.17|55.37|0
1627496480000|2021-07-28 18:21:20|57.21|55.41|57.25|55.45|57.25|55.45|57.21|55.41|0
1627496490000|2021-07-28 18:21:30|57.17|55.37|57.25|55.45|57.32|55.52|57.17|55.37|0
1627496500000|2021-07-28 18:21:40|57.21|55.41|57.32|55.52|57.32|55.52|57.21|55.41|0
1627496510000|2021-07-28 18:21:50|57.25|55.45|57.17|55.37|57.32|55.52|57.17|55.37|0
1627496520000|2021-07-28 18:22:00|57.03|55.23|57.03|55.23|57.03|55.23|56.99|55.19|0
1627496530000|2021-07-28 18:22:10|56.95|55.15|57.03|55.23|57.03|55.23|56.95|55.15|0
1627496540000|2021-07-28 18:22:20|57.1|55.3|57.1|55.3|57.1|55.3|57.1|55.3|0
1627496550000|2021-07-28 18:22:30|57.17|55.37|57.1|55.3|57.17|55.37|57.1|55.3|0
1627496560000|2021-07-28 18:22:40|56.95|55.15|56.95|55.15|56.95|55.15|56.95|55.15|0
1627496570000|2021-07-28 18:22:50|56.88|55.08|56.88|55.08|56.92|55.12|56.88|55.08|0
1627496580000|2021-07-28 18:23:00|56.8|55|56.88|55.08|56.88|55.08|56.8|55|0
1627496590000|2021-07-28 18:23:10|57.02|55.22|57.02|55.22|57.1|55.3|56.95|55.15|0
1627496600000|2021-07-28 18:23:20|56.95|55.15|56.95|55.15|57.02|55.22|56.95|55.15|0
1627496610000|2021-07-28 18:23:30|57.02|55.22|56.95|55.15|57.02|55.22|56.95|55.15|0
1627496630000|2021-07-28 18:23:50|56.88|55.08|56.88|55.08|56.88|55.08|56.8|55|0
1627496640000|2021-07-28 18:24:00|56.8|55|56.88|55.08|56.88|55.08|56.8|55|0
1627496650000|2021-07-28 18:24:10|56.8|55|56.88|55.08|56.88|55.08|56.8|55|0
1627496670000|2021-07-28 18:24:30|56.8|55|56.8|55|56.8|55|56.73|54.93|0
1627496680000|2021-07-28 18:24:40|56.88|55.08|56.88|55.08|56.88|55.08|56.88|55.08|0
1627496690000|2021-07-28 18:24:50|56.95|55.15|57.02|55.22|57.02|55.22|56.95|55.15|0
1627496700000|2021-07-28 18:25:00|57.1|55.3|57.1|55.3|57.1|55.3|57.02|55.22|0
1627496710000|2021-07-28 18:25:10|56.95|55.15|56.95|55.15|56.95|55.15|56.88|55.08|0
1627496720000|2021-07-28 18:25:20|57.02|55.22|57.02|55.22|57.02|55.22|57.02|55.22|0
1627496730000|2021-07-28 18:25:30|57.1|55.3|57.1|55.3|57.1|55.3|57.06|55.26|0
1627496740000|2021-07-28 18:25:40|57.02|55.22|57.02|55.22|57.02|55.22|57.02|55.22|0
1627496750000|2021-07-28 18:25:50|57.1|55.3|57.24|55.44|57.24|55.44|57.1|55.3|0
1627496760000|2021-07-28 18:26:00|57.32|55.52|57.17|55.37|57.32|55.52|57.17|55.37|0
1627496770000|2021-07-28 18:26:10|57.1|55.3|57.02|55.22|57.1|55.3|57.02|55.22|0
1627496780000|2021-07-28 18:26:20|57.1|55.3|57.17|55.37|57.17|55.37|57.1|55.3|0
1627496790000|2021-07-28 18:26:30|57.1|55.3|57.17|55.37|57.17|55.37|57.1|55.3|0
1627496800000|2021-07-28 18:26:40|57.1|55.3|57.02|55.22|57.1|55.3|57.02|55.22|0
1627496810000|2021-07-28 18:26:50|57.06|55.26|57.17|55.37|57.17|55.37|57.06|55.26|0
1627496820000|2021-07-28 18:27:00|57.02|55.22|57.17|55.37|57.17|55.37|57.02|55.22|0
1627496830000|2021-07-28 18:27:10|57.1|55.3|57.1|55.3|57.1|55.3|57.1|55.3|0
1627496840000|2021-07-28 18:27:20|57.17|55.37|57.21|55.41|57.21|55.41|57.17|55.37|0
1627496850000|2021-07-28 18:27:30|57.17|55.37|57.13|55.33|57.17|55.37|57.13|55.33|0
1627496860000|2021-07-28 18:27:40|57.1|55.3|57.24|55.44|57.24|55.44|57.1|55.3|0
1627496870000|2021-07-28 18:27:50|57.32|55.52|57.46|55.66|57.46|55.66|57.32|55.52|0
1627496880000|2021-07-28 18:28:00|57.32|55.52|57.32|55.52|57.32|55.52|57.24|55.44|0
1627496890000|2021-07-28 18:28:10|57.24|55.44|57.39|55.59|57.39|55.59|57.24|55.44|0
1627496900000|2021-07-28 18:28:20|57.46|55.66|57.32|55.52|57.46|55.66|57.32|55.52|0
1627496910000|2021-07-28 18:28:30|57.39|55.59|57.46|55.66|57.46|55.66|57.32|55.52|0
1627496920000|2021-07-28 18:28:40|57.43|55.63|57.61|55.81|57.61|55.81|57.43|55.63|0
1627496930000|2021-07-28 18:28:50|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627496940000|2021-07-28 18:29:00|57.83|56.03|57.61|55.81|57.83|56.03|57.61|55.81|0
1627496950000|2021-07-28 18:29:10|57.54|55.74|57.43|55.63|57.54|55.74|57.43|55.63|0
1627496960000|2021-07-28 18:29:20|57.46|55.66|57.46|55.66|57.54|55.74|57.46|55.66|0
1627496970000|2021-07-28 18:29:30|57.61|55.81|57.46|55.66|57.61|55.81|57.46|55.66|0
1627496980000|2021-07-28 18:29:40|57.54|55.74|57.46|55.66|57.54|55.74|57.46|55.66|0
1627496990000|2021-07-28 18:29:50|57.54|55.74|57.46|55.66|57.54|55.74|57.46|55.66|0
1627497000000|2021-07-28 18:30:00|57.31|55.51|57.46|55.66|57.46|55.66|57.31|55.51|0
1627497010000|2021-07-28 18:30:10|57.54|55.74|57.54|55.74|57.54|55.74|57.54|55.74|0
1627497020000|2021-07-28 18:30:20|57.61|55.81|57.68|55.88|57.76|55.96|57.61|55.81|0
1627497030000|2021-07-28 18:30:30|57.91|56.11|57.91|56.11|57.98|56.18|57.91|56.11|0
1627497040000|2021-07-28 18:30:40|57.83|56.03|57.76|55.96|57.83|56.03|57.76|55.96|0
1627497050000|2021-07-28 18:30:50|57.68|55.88|57.65|55.85|57.68|55.88|57.65|55.85|0
1627497060000|2021-07-28 18:31:00|57.61|55.81|57.46|55.66|57.61|55.81|57.43|55.63|0
1627497070000|2021-07-28 18:31:10|57.31|55.51|57.39|55.59|57.39|55.59|57.31|55.51|0
1627497080000|2021-07-28 18:31:20|57.61|55.81|57.54|55.74|57.61|55.81|57.46|55.66|0
1627497090000|2021-07-28 18:31:30|57.61|55.81|57.76|55.96|57.76|55.96|57.61|55.81|0
1627497100000|2021-07-28 18:31:40|57.83|56.03|57.8|56|57.83|56.03|57.8|56|0
1627497110000|2021-07-28 18:31:50|57.87|56.07|57.83|56.03|57.91|56.11|57.83|56.03|0
1627497120000|2021-07-28 18:32:00|57.68|55.88|57.35|55.55|57.68|55.88|57.31|55.51|0
1627497130000|2021-07-28 18:32:10|57.31|55.51|57.61|55.81|57.61|55.81|57.31|55.51|0
1627497140000|2021-07-28 18:32:20|57.53|55.73|57.61|55.81|57.61|55.81|57.53|55.73|0
1627497150000|2021-07-28 18:32:30|57.83|56.03|57.76|55.96|57.83|56.03|57.76|55.96|0
1627497160000|2021-07-28 18:32:40|57.72|55.92|57.61|55.81|57.72|55.92|57.53|55.73|0
1627497170000|2021-07-28 18:32:50|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627497180000|2021-07-28 18:33:00|57.61|55.81|57.61|55.81|57.76|55.96|57.61|55.81|0
1627497190000|2021-07-28 18:33:10|57.65|55.85|57.31|55.51|57.65|55.85|57.31|55.51|0
1627497200000|2021-07-28 18:33:20|57.24|55.44|57.46|55.66|57.46|55.66|57.24|55.44|0
1627497210000|2021-07-28 18:33:30|57.31|55.51|57.24|55.44|57.31|55.51|57.24|55.44|0
1627497220000|2021-07-28 18:33:40|57.16|55.36|57.39|55.59|57.39|55.59|57.16|55.36|0
1627497230000|2021-07-28 18:33:50|57.53|55.73|57.31|55.51|57.68|55.88|57.31|55.51|0
1627497240000|2021-07-28 18:34:00|57.16|55.36|57.2|55.4|57.2|55.4|57.16|55.36|0
1627497250000|2021-07-28 18:34:10|57.31|55.51|57.24|55.44|57.39|55.59|57.24|55.44|0
1627497260000|2021-07-28 18:34:20|57.31|55.51|57.39|55.59|57.39|55.59|57.31|55.51|0
1627497270000|2021-07-28 18:34:30|57.46|55.66|57.53|55.73|57.61|55.81|57.46|55.66|0
1627497280000|2021-07-28 18:34:40|57.39|55.59|57.53|55.73|57.53|55.73|57.38|55.58|0
1627497290000|2021-07-28 18:34:50|57.46|55.66|57.16|55.36|57.46|55.66|57.16|55.36|0
1627497300000|2021-07-28 18:35:00|57.24|55.44|57.46|55.66|57.46|55.66|57.24|55.44|0
1627497310000|2021-07-28 18:35:10|57.53|55.73|57.83|56.03|57.83|56.03|57.53|55.73|0
1627497320000|2021-07-28 18:35:20|58.13|56.33|58.05|56.25|58.13|56.33|58.05|56.25|0
1627497330000|2021-07-28 18:35:30|58.13|56.33|58.28|56.48|58.5|56.7|58.13|56.33|0
1627497340000|2021-07-28 18:35:40|58.13|56.33|58.28|56.48|58.28|56.48|58.13|56.33|0
1627497350000|2021-07-28 18:35:50|58.35|56.55|58.28|56.48|58.35|56.55|58.28|56.48|0
1627497360000|2021-07-28 18:36:00|58.2|56.4|57.9|56.1|58.2|56.4|57.9|56.1|0
1627497370000|2021-07-28 18:36:10|57.75|55.95|57.9|56.1|57.9|56.1|57.68|55.88|0
1627497380000|2021-07-28 18:36:20|57.98|56.18|57.98|56.18|58.05|56.25|57.98|56.18|0
1627497390000|2021-07-28 18:36:30|58.13|56.33|58.35|56.55|58.35|56.55|57.9|56.1|0
1627497400000|2021-07-28 18:36:40|58.42|56.62|58.5|56.7|58.5|56.7|58.42|56.62|0
1627497410000|2021-07-28 18:36:50|58.87|57.07|58.8|57|59.22|57.42|58.8|57|0
1627497420000|2021-07-28 18:37:00|58.57|56.77|58.35|56.55|58.57|56.77|58.35|56.55|0
1627497430000|2021-07-28 18:37:10|58.2|56.4|58.42|56.62|58.42|56.62|58.2|56.4|0
1627497440000|2021-07-28 18:37:20|58.5|56.7|58.35|56.55|58.57|56.77|58.35|56.55|0
1627497450000|2021-07-28 18:37:30|58.27|56.47|58.35|56.55|58.35|56.55|58.2|56.4|0
1627497460000|2021-07-28 18:37:40|58.42|56.62|58.05|56.25|58.42|56.62|58.05|56.25|0
1627497470000|2021-07-28 18:37:50|57.98|56.18|57.98|56.18|58.05|56.25|57.98|56.18|0
1627497480000|2021-07-28 18:38:00|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1627497490000|2021-07-28 18:38:10|58.12|56.32|58.05|56.25|58.12|56.32|58.05|56.25|0
1627497500000|2021-07-28 18:38:20|58.12|56.32|57.9|56.1|58.12|56.32|57.9|56.1|0
1627497510000|2021-07-28 18:38:30|57.98|56.18|58.12|56.32|58.12|56.32|57.98|56.18|0
1627497520000|2021-07-28 18:38:40|58.2|56.4|58.12|56.32|58.27|56.47|58.12|56.32|0
1627497530000|2021-07-28 18:38:50|58.05|56.25|58.05|56.25|58.05|56.25|57.97|56.17|0
1627497540000|2021-07-28 18:39:00|57.9|56.1|57.68|55.88|57.9|56.1|57.68|55.88|0
1627497550000|2021-07-28 18:39:10|57.6|55.8|57.53|55.73|57.6|55.8|57.53|55.73|0
1627497560000|2021-07-28 18:39:20|57.46|55.66|57.53|55.73|57.53|55.73|57.46|55.66|0
1627497570000|2021-07-28 18:39:30|57.46|55.66|57.31|55.51|57.46|55.66|57.31|55.51|0
1627497580000|2021-07-28 18:39:40|57.35|55.55|57.01|55.21|57.35|55.55|57.01|55.21|0
1627497590000|2021-07-28 18:39:50|56.65|54.85|56.72|54.92|56.72|54.92|56.5|54.7|0
1627497600000|2021-07-28 18:40:00|56.79|54.99|56.57|54.77|56.79|54.99|56.5|54.7|0
1627497610000|2021-07-28 18:40:10|56.43|54.63|56.79|54.99|56.79|54.99|56.43|54.63|0
1627497620000|2021-07-28 18:40:20|56.87|55.07|56.72|54.92|56.94|55.14|56.72|54.92|0
1627497630000|2021-07-28 18:40:30|56.65|54.85|56.5|54.7|56.65|54.85|56.5|54.7|0
1627497640000|2021-07-28 18:40:40|56.43|54.63|56.57|54.77|56.57|54.77|56.43|54.63|0
1627497650000|2021-07-28 18:40:50|56.47|54.67|56.5|54.7|56.5|54.7|56.43|54.63|0
1627497660000|2021-07-28 18:41:00|56.57|54.77|56.35|54.55|56.57|54.77|56.35|54.55|0
1627497670000|2021-07-28 18:41:10|56.28|54.48|56.06|54.26|56.35|54.55|56.06|54.26|0
1627497680000|2021-07-28 18:41:20|56.14|54.34|56.14|54.34|56.14|54.34|56.14|54.34|0
1627497690000|2021-07-28 18:41:30|56.06|54.26|56.14|54.34|56.14|54.34|56.06|54.26|0
1627497700000|2021-07-28 18:41:40|56.06|54.26|55.99|54.19|56.06|54.26|55.99|54.19|0
1627497710000|2021-07-28 18:41:50|56.06|54.26|55.99|54.19|56.06|54.26|55.99|54.19|0
1627497720000|2021-07-28 18:42:00|55.92|54.12|55.77|53.97|55.92|54.12|55.77|53.97|0
1627497730000|2021-07-28 18:42:10|55.7|53.9|55.77|53.97|55.85|54.05|55.7|53.9|0
1627497740000|2021-07-28 18:42:20|55.7|53.9|55.7|53.9|55.7|53.9|55.63|53.83|0
1627497750000|2021-07-28 18:42:30|55.63|53.83|55.63|53.83|55.7|53.9|55.63|53.83|0
1627497760000|2021-07-28 18:42:40|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627497770000|2021-07-28 18:42:50|55.77|53.97|55.92|54.12|55.99|54.19|55.77|53.97|0
1627497780000|2021-07-28 18:43:00|55.99|54.19|55.92|54.12|55.99|54.19|55.85|54.05|0
1627497790000|2021-07-28 18:43:10|55.99|54.19|56.21|54.41|56.21|54.41|55.99|54.19|0
1627497800000|2021-07-28 18:43:20|56.14|54.34|56.14|54.34|56.14|54.34|55.99|54.19|0
1627497810000|2021-07-28 18:43:30|55.99|54.19|56.03|54.23|56.03|54.23|55.92|54.12|0
1627497820000|2021-07-28 18:43:40|56.06|54.26|55.85|54.05|56.13|54.33|55.85|54.05|0
1627497830000|2021-07-28 18:43:50|55.77|53.97|55.85|54.05|55.85|54.05|55.77|53.97|0
1627497840000|2021-07-28 18:44:00|55.81|54.01|55.77|53.97|55.81|54.01|55.63|53.83|0
1627497850000|2021-07-28 18:44:10|55.84|54.04|55.77|53.97|55.84|54.04|55.77|53.97|0
1627497860000|2021-07-28 18:44:20|55.84|54.04|55.77|53.97|55.84|54.04|55.77|53.97|0
1627497870000|2021-07-28 18:44:30|55.7|53.9|55.77|53.97|55.77|53.97|55.7|53.9|0
1627497880000|2021-07-28 18:44:40|55.63|53.83|55.63|53.83|55.7|53.9|55.63|53.83|0
1627497890000|2021-07-28 18:44:50|55.74|53.94|55.7|53.9|55.77|53.97|55.7|53.9|0
1627497900000|2021-07-28 18:45:00|55.63|53.83|55.56|53.76|55.63|53.83|55.56|53.76|0
1627497910000|2021-07-28 18:45:10|55.63|53.83|55.48|53.68|55.63|53.83|55.48|53.68|0
1627497920000|2021-07-28 18:45:20|55.56|53.76|55.63|53.83|55.63|53.83|55.48|53.68|0
1627497930000|2021-07-28 18:45:30|55.48|53.68|55.41|53.61|55.48|53.68|55.41|53.61|0
1627497940000|2021-07-28 18:45:40|55.34|53.54|55.41|53.61|55.41|53.61|55.34|53.54|0
1627497950000|2021-07-28 18:45:50|55.34|53.54|55.41|53.61|55.41|53.61|55.34|53.54|0
1627497960000|2021-07-28 18:46:00|55.34|53.54|55.34|53.54|55.48|53.68|55.34|53.54|0
1627497970000|2021-07-28 18:46:10|55.41|53.61|55.34|53.54|55.41|53.61|55.34|53.54|0
1627497980000|2021-07-28 18:46:20|55.41|53.61|55.55|53.75|55.55|53.75|55.41|53.61|0
1627497990000|2021-07-28 18:46:30|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627498000000|2021-07-28 18:46:40|55.41|53.61|55.48|53.68|55.48|53.68|55.41|53.61|0
1627498010000|2021-07-28 18:46:50|55.41|53.61|55.34|53.54|55.41|53.61|55.34|53.54|0
1627498020000|2021-07-28 18:47:00|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627498030000|2021-07-28 18:47:10|55.2|53.4|55.2|53.4|55.2|53.4|55.05|53.25|0
1627498040000|2021-07-28 18:47:20|55.12|53.32|54.98|53.18|55.16|53.36|54.98|53.18|0
1627498050000|2021-07-28 18:47:30|54.91|53.11|54.84|53.04|54.91|53.11|54.84|53.04|0
1627498060000|2021-07-28 18:47:40|54.91|53.11|54.98|53.18|54.98|53.18|54.84|53.04|0
1627498070000|2021-07-28 18:47:50|54.84|53.04|54.84|53.04|54.84|53.04|54.84|53.04|0
1627498080000|2021-07-28 18:48:00|54.91|53.11|54.91|53.11|54.98|53.18|54.84|53.04|0
1627498090000|2021-07-28 18:48:10|54.95|53.15|54.84|53.04|54.95|53.15|54.84|53.04|0
1627498100000|2021-07-28 18:48:20|54.77|52.97|54.77|52.97|54.84|53.04|54.77|52.97|0
1627498110000|2021-07-28 18:48:30|54.84|53.04|54.7|52.9|54.84|53.04|54.7|52.9|0
1627498120000|2021-07-28 18:48:40|54.62|52.82|54.7|52.9|54.7|52.9|54.62|52.82|0
1627498130000|2021-07-28 18:48:50|54.69|52.89|54.55|52.75|54.69|52.89|54.55|52.75|0
1627498140000|2021-07-28 18:49:00|54.48|52.68|54.69|52.89|54.69|52.89|54.41|52.61|0
1627498150000|2021-07-28 18:49:10|57.49|55.69|53.58|51.78|57.49|55.69|53.58|51.78|0
1627498160000|2021-07-28 18:49:20|53.51|51.71|53.51|51.71|53.51|51.71|53.51|51.71|0
1627498170000|2021-07-28 18:49:30|53.44|51.64|53.58|51.78|53.58|51.78|53.44|51.64|0
1627498180000|2021-07-28 18:49:40|53.51|51.71|53.37|51.57|53.51|51.71|53.37|51.57|0
1627498190000|2021-07-28 18:49:50|53.44|51.64|53.92|52.12|53.99|52.19|53.44|51.64|0
1627498200000|2021-07-28 18:50:00|53.85|52.05|53.92|52.12|53.92|52.12|53.85|52.05|0
1627498210000|2021-07-28 18:50:10|53.71|51.91|53.85|52.05|53.85|52.05|53.71|51.91|0
1627498220000|2021-07-28 18:50:20|53.71|51.91|53.64|51.84|53.71|51.91|53.64|51.84|0
1627498230000|2021-07-28 18:50:30|53.57|51.77|53.78|51.98|53.78|51.98|53.43|51.63|0
1627498240000|2021-07-28 18:50:40|53.64|51.84|53.5|51.7|53.64|51.84|53.5|51.7|0
1627498250000|2021-07-28 18:50:50|53.57|51.77|53.5|51.7|53.57|51.77|53.5|51.7|0
1627498260000|2021-07-28 18:51:00|53.36|51.56|53.5|51.7|53.5|51.7|53.36|51.56|0
1627498270000|2021-07-28 18:51:10|53.57|51.77|53.5|51.7|53.57|51.77|53.5|51.7|0
1627498280000|2021-07-28 18:51:20|53.57|51.77|54.13|52.33|54.13|52.33|53.57|51.77|0
1627498290000|2021-07-28 18:51:30|54.2|52.4|54.27|52.47|54.27|52.47|54.13|52.33|0
1627498300000|2021-07-28 18:51:40|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627498310000|2021-07-28 18:51:50|54.34|52.54|54.42|52.62|54.42|52.62|54.34|52.54|0
1627498320000|2021-07-28 18:52:00|54.34|52.54|54.17|52.37|54.34|52.54|54.17|52.37|0
1627498330000|2021-07-28 18:52:10|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627498340000|2021-07-28 18:52:20|54.2|52.4|54.13|52.33|54.2|52.4|54.13|52.33|0
1627498350000|2021-07-28 18:52:30|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627498360000|2021-07-28 18:52:40|54.13|52.33|54.27|52.47|54.27|52.47|54.13|52.33|0
1627498370000|2021-07-28 18:52:50|54.34|52.54|54.56|52.76|54.56|52.76|54.34|52.54|0
1627498380000|2021-07-28 18:53:00|54.49|52.69|54.63|52.83|54.63|52.83|54.49|52.69|0
1627498390000|2021-07-28 18:53:10|54.77|52.97|54.84|53.04|54.84|53.04|54.77|52.97|0
1627498400000|2021-07-28 18:53:20|54.77|52.97|54.77|52.97|54.84|53.04|54.77|52.97|0
1627498410000|2021-07-28 18:53:30|54.91|53.11|54.99|53.19|54.99|53.19|54.91|53.11|0
1627498420000|2021-07-28 18:53:40|54.84|53.04|54.84|53.04|54.84|53.04|54.77|52.97|0
1627498430000|2021-07-28 18:53:50|54.91|53.11|54.91|53.11|54.99|53.19|54.91|53.11|0
1627498440000|2021-07-28 18:54:00|54.84|53.04|54.84|53.04|54.84|53.04|54.84|53.04|0
1627498450000|2021-07-28 18:54:10|54.81|53.01|55.2|53.4|55.2|53.4|54.81|53.01|0
1627498460000|2021-07-28 18:54:20|55.42|53.62|55.42|53.62|55.42|53.62|55.42|53.62|0
1627498470000|2021-07-28 18:54:30|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627498480000|2021-07-28 18:54:40|55.42|53.62|55.13|53.33|55.42|53.62|55.13|53.33|0
1627498490000|2021-07-28 18:54:50|55.2|53.4|55.13|53.33|55.2|53.4|55.13|53.33|0
1627498500000|2021-07-28 18:55:00|54.98|53.18|55.06|53.26|55.06|53.26|54.98|53.18|0
1627498510000|2021-07-28 18:55:10|54.98|53.18|54.91|53.11|54.98|53.18|54.84|53.04|0
1627498520000|2021-07-28 18:55:20|54.84|53.04|54.91|53.11|54.91|53.11|54.84|53.04|0
1627498530000|2021-07-28 18:55:30|54.77|52.97|54.63|52.83|54.77|52.97|54.63|52.83|0
1627498540000|2021-07-28 18:55:40|54.7|52.9|54.7|52.9|54.77|52.97|54.7|52.9|0
1627498550000|2021-07-28 18:55:50|54.63|52.83|54.7|52.9|54.7|52.9|54.63|52.83|0
1627498560000|2021-07-28 18:56:00|54.63|52.83|54.77|52.97|54.77|52.97|54.63|52.83|0
1627498570000|2021-07-28 18:56:10|54.7|52.9|54.63|52.83|54.7|52.9|54.63|52.83|0
1627498580000|2021-07-28 18:56:20|54.56|52.76|54.56|52.76|54.56|52.76|54.56|52.76|0
1627498590000|2021-07-28 18:56:30|54.63|52.83|54.7|52.9|54.77|52.97|54.63|52.83|0
1627498600000|2021-07-28 18:56:40|54.63|52.83|54.55|52.75|54.63|52.83|54.55|52.75|0
1627498610000|2021-07-28 18:56:50|54.52|52.72|54.48|52.68|54.55|52.75|54.48|52.68|0
1627498620000|2021-07-28 18:57:00|54.55|52.75|54.63|52.83|54.63|52.83|54.55|52.75|0
1627498630000|2021-07-28 18:57:10|54.48|52.68|54.55|52.75|54.55|52.75|54.48|52.68|0
1627498640000|2021-07-28 18:57:20|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627498650000|2021-07-28 18:57:30|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627498660000|2021-07-28 18:57:40|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627498670000|2021-07-28 18:57:50|54.63|52.83|54.55|52.75|54.63|52.83|54.55|52.75|0
1627498680000|2021-07-28 18:58:00|54.63|52.83|54.77|52.97|54.84|53.04|54.63|52.83|0
1627498690000|2021-07-28 18:58:10|54.84|53.04|54.98|53.18|54.98|53.18|54.84|53.04|0
1627498710000|2021-07-28 18:58:30|54.91|53.11|54.91|53.11|54.98|53.18|54.91|53.11|0
1627498720000|2021-07-28 18:58:40|54.84|53.04|54.98|53.18|54.98|53.18|54.84|53.04|0
1627498730000|2021-07-28 18:58:50|55.05|53.25|55.2|53.4|55.2|53.4|55.05|53.25|0
1627498740000|2021-07-28 18:59:00|55.13|53.33|55.13|53.33|55.13|53.33|54.98|53.18|0
1627498750000|2021-07-28 18:59:10|55.05|53.25|54.98|53.18|55.05|53.25|54.98|53.18|0
1627498760000|2021-07-28 18:59:20|54.91|53.11|54.84|53.04|54.91|53.11|54.84|53.04|0
1627498770000|2021-07-28 18:59:30|54.91|53.11|54.84|53.04|54.91|53.11|54.84|53.04|0
1627498780000|2021-07-28 18:59:40|54.88|53.08|54.84|53.04|54.88|53.08|54.84|53.04|0
1627498790000|2021-07-28 18:59:50|54.91|53.11|55.05|53.25|55.05|53.25|54.91|53.11|0
1627498800000|2021-07-28 19:00:00|54.95|53.15|54.77|52.97|54.95|53.15|54.7|52.9|0
1627498810000|2021-07-28 19:00:10|54.84|53.04|54.91|53.11|54.91|53.11|54.84|53.04|0
1627498820000|2021-07-28 19:00:20|54.77|52.97|54.41|52.61|54.77|52.97|54.41|52.61|0
1627498830000|2021-07-28 19:00:30|54.34|52.54|54.41|52.61|54.41|52.61|54.34|52.54|0
1627498840000|2021-07-28 19:00:40|54.34|52.54|54.34|52.54|54.34|52.54|54.27|52.47|0
1627498850000|2021-07-28 19:00:50|54.41|52.61|54.41|52.61|54.48|52.68|54.41|52.61|0
1627498860000|2021-07-28 19:01:00|54.48|52.68|54.48|52.68|54.55|52.75|54.48|52.68|0
1627498880000|2021-07-28 19:01:20|54.41|52.61|54.48|52.68|54.48|52.68|54.41|52.61|0
1627498890000|2021-07-28 19:01:30|54.55|52.75|54.91|53.11|54.91|53.11|54.55|52.75|0
1627498900000|2021-07-28 19:01:40|54.77|52.97|54.69|52.89|54.84|53.04|54.69|52.89|0
1627498910000|2021-07-28 19:01:50|54.77|52.97|54.69|52.89|54.84|53.04|54.69|52.89|0
1627498920000|2021-07-28 19:02:00|54.62|52.82|54.62|52.82|54.69|52.89|54.62|52.82|0
1627498930000|2021-07-28 19:02:10|54.77|52.97|54.69|52.89|54.77|52.97|54.69|52.89|0
1627498940000|2021-07-28 19:02:20|54.77|52.97|54.62|52.82|54.77|52.97|54.62|52.82|0
1627498950000|2021-07-28 19:02:30|54.59|52.79|54.66|52.86|54.66|52.86|54.55|52.75|0
1627498960000|2021-07-28 19:02:40|54.62|52.82|54.55|52.75|54.62|52.82|54.55|52.75|0
1627498970000|2021-07-28 19:02:50|54.62|52.82|54.55|52.75|54.62|52.82|54.55|52.75|0
1627498980000|2021-07-28 19:03:00|54.62|52.82|54.59|52.79|54.62|52.82|54.59|52.79|0
1627498990000|2021-07-28 19:03:10|54.62|52.82|54.48|52.68|54.62|52.82|54.48|52.68|0
1627499000000|2021-07-28 19:03:20|54.55|52.75|54.55|52.75|54.69|52.89|54.55|52.75|0
1627499010000|2021-07-28 19:03:30|54.62|52.82|54.76|52.96|54.76|52.96|54.62|52.82|0
1627499020000|2021-07-28 19:03:40|54.69|52.89|55.55|53.75|55.55|53.75|54.69|52.89|0
1627499030000|2021-07-28 19:03:50|55.34|53.54|55.27|53.47|55.41|53.61|55.27|53.47|0
1627499040000|2021-07-28 19:04:00|55.19|53.39|55.41|53.61|55.41|53.61|55.19|53.39|0
1627499050000|2021-07-28 19:04:10|55.48|53.68|55.48|53.68|55.48|53.68|55.41|53.61|0
1627499060000|2021-07-28 19:04:20|55.63|53.83|55.63|53.83|55.77|53.97|55.63|53.83|0
1627499070000|2021-07-28 19:04:30|55.12|53.32|55.19|53.39|55.19|53.39|55.12|53.32|0
1627499080000|2021-07-28 19:04:40|55.27|53.47|55.34|53.54|55.41|53.61|55.27|53.47|0
1627499090000|2021-07-28 19:04:50|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627499100000|2021-07-28 19:05:00|55.19|53.39|55.12|53.32|55.19|53.39|55.12|53.32|0
1627499110000|2021-07-28 19:05:10|55.19|53.39|55.12|53.32|55.19|53.39|55.05|53.25|0
1627499120000|2021-07-28 19:05:20|55.19|53.39|55.27|53.47|55.27|53.47|55.19|53.39|0
1627499130000|2021-07-28 19:05:30|55.41|53.61|55.45|53.65|55.48|53.68|55.41|53.61|0
1627499140000|2021-07-28 19:05:40|55.27|53.47|55.3|53.5|55.41|53.61|55.27|53.47|0
1627499150000|2021-07-28 19:05:50|55.41|53.61|55.55|53.75|55.55|53.75|55.41|53.61|0
1627499160000|2021-07-28 19:06:00|55.63|53.83|55.55|53.75|55.7|53.9|55.55|53.75|0
1627499170000|2021-07-28 19:06:10|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627499180000|2021-07-28 19:06:20|55.55|53.75|55.77|53.97|55.77|53.97|55.55|53.75|0
1627499190000|2021-07-28 19:06:30|55.88|54.08|55.84|54.04|55.92|54.12|55.84|54.04|0
1627499200000|2021-07-28 19:06:40|55.91|54.11|55.84|54.04|55.99|54.19|55.84|54.04|0
1627499210000|2021-07-28 19:06:50|55.77|53.97|55.7|53.9|55.81|54.01|55.7|53.9|0
1627499220000|2021-07-28 19:07:00|55.55|53.75|55.55|53.75|55.62|53.82|55.55|53.75|0
1627499230000|2021-07-28 19:07:10|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627499240000|2021-07-28 19:07:20|55.55|53.75|55.41|53.61|55.55|53.75|55.41|53.61|0
1627499250000|2021-07-28 19:07:30|55.34|53.54|55.26|53.46|55.34|53.54|55.26|53.46|0
1627499260000|2021-07-28 19:07:40|55.23|53.43|55.26|53.46|55.26|53.46|55.19|53.39|0
1627499270000|2021-07-28 19:07:50|55.19|53.39|55.34|53.54|55.34|53.54|55.19|53.39|0
1627499280000|2021-07-28 19:08:00|55.26|53.46|55.34|53.54|55.34|53.54|55.26|53.46|0
1627499290000|2021-07-28 19:08:10|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627499300000|2021-07-28 19:08:20|55.52|53.72|55.84|54.04|55.84|54.04|55.48|53.68|0
1627499310000|2021-07-28 19:08:30|55.91|54.11|55.77|53.97|55.91|54.11|55.77|53.97|0
1627499320000|2021-07-28 19:08:40|55.7|53.9|55.84|54.04|55.84|54.04|55.7|53.9|0
1627499330000|2021-07-28 19:08:50|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627499340000|2021-07-28 19:09:00|55.7|53.9|55.7|53.9|55.77|53.97|55.7|53.9|0
1627499350000|2021-07-28 19:09:10|55.62|53.82|55.7|53.9|55.7|53.9|55.62|53.82|0
1627499360000|2021-07-28 19:09:20|55.77|53.97|55.55|53.75|55.77|53.97|55.55|53.75|0
1627499370000|2021-07-28 19:09:30|55.48|53.68|55.44|53.64|55.55|53.75|55.44|53.64|0
1627499380000|2021-07-28 19:09:40|55.41|53.61|55.33|53.53|55.41|53.61|55.3|53.5|0
1627499390000|2021-07-28 19:09:50|55.48|53.68|55.55|53.75|55.55|53.75|55.44|53.64|0
1627499400000|2021-07-28 19:10:00|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627499410000|2021-07-28 19:10:10|55.48|53.68|55.48|53.68|55.55|53.75|55.48|53.68|0
1627499420000|2021-07-28 19:10:20|55.41|53.61|55.33|53.53|55.41|53.61|55.33|53.53|0
1627499430000|2021-07-28 19:10:30|55.26|53.46|55.19|53.39|55.26|53.46|55.19|53.39|0
1627499440000|2021-07-28 19:10:40|55.12|53.32|55.12|53.32|55.12|53.32|55.12|53.32|0
1627499450000|2021-07-28 19:10:50|55.19|53.39|55.19|53.39|55.23|53.43|55.19|53.39|0
1627499460000|2021-07-28 19:11:00|55.12|53.32|55.26|53.46|55.26|53.46|55.12|53.32|0
1627499470000|2021-07-28 19:11:10|55.19|53.39|55.19|53.39|55.26|53.46|55.19|53.39|0
1627499480000|2021-07-28 19:11:20|55.26|53.46|55.19|53.39|55.26|53.46|55.19|53.39|0
1627499490000|2021-07-28 19:11:30|55.12|53.32|55.19|53.39|55.19|53.39|55.12|53.32|0
1627499500000|2021-07-28 19:11:40|55.26|53.46|55.19|53.39|55.26|53.46|55.19|53.39|0
1627499510000|2021-07-28 19:11:50|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1627499520000|2021-07-28 19:12:00|55.19|53.39|55.08|53.28|55.19|53.39|55.08|53.28|0
1627499530000|2021-07-28 19:12:10|55.04|53.24|55.04|53.24|55.04|53.24|54.97|53.17|0
1627499540000|2021-07-28 19:12:20|55.12|53.32|55.26|53.46|55.26|53.46|55.12|53.32|0
1627499550000|2021-07-28 19:12:30|55.19|53.39|55.19|53.39|55.19|53.39|55.12|53.32|0
1627499560000|2021-07-28 19:12:40|55.12|53.32|55.19|53.39|55.26|53.46|55.12|53.32|0
1627499570000|2021-07-28 19:12:50|55.12|53.32|55.04|53.24|55.12|53.32|55.04|53.24|0
1627499590000|2021-07-28 19:13:10|55.12|53.32|55.04|53.24|55.12|53.32|55.04|53.24|0
1627499600000|2021-07-28 19:13:20|55.08|53.28|55.26|53.46|55.26|53.46|55.08|53.28|0
1627499610000|2021-07-28 19:13:30|55.4|53.6|55.48|53.68|55.48|53.68|55.33|53.53|0
1627499620000|2021-07-28 19:13:40|55.62|53.82|55.33|53.53|55.62|53.82|55.33|53.53|0
1627499630000|2021-07-28 19:13:50|55.37|53.57|55.4|53.6|55.4|53.6|55.37|53.57|0
1627499640000|2021-07-28 19:14:00|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627499650000|2021-07-28 19:14:10|55.33|53.53|55.19|53.39|55.33|53.53|55.19|53.39|0
1627499660000|2021-07-28 19:14:20|55.26|53.46|55.33|53.53|55.33|53.53|55.26|53.46|0
1627499670000|2021-07-28 19:14:30|55.4|53.6|55.33|53.53|55.4|53.6|55.33|53.53|0
1627499680000|2021-07-28 19:14:40|55.3|53.5|55.33|53.53|55.33|53.53|55.3|53.5|0
1627499690000|2021-07-28 19:14:50|55.19|53.39|55.01|53.21|55.19|53.39|55.01|53.21|0
1627499700000|2021-07-28 19:15:00|54.97|53.17|54.97|53.17|55.04|53.24|54.97|53.17|0
1627499710000|2021-07-28 19:15:10|54.83|53.03|54.97|53.17|54.97|53.17|54.83|53.03|0
1627499720000|2021-07-28 19:15:20|54.9|53.1|54.76|52.96|54.9|53.1|54.76|52.96|0
1627499730000|2021-07-28 19:15:30|54.68|52.88|54.68|52.88|54.76|52.96|54.68|52.88|0
1627499740000|2021-07-28 19:15:40|54.61|52.81|54.68|52.88|54.68|52.88|54.61|52.81|0
1627499750000|2021-07-28 19:15:50|54.61|52.81|54.61|52.81|54.61|52.81|54.54|52.74|0
1627499760000|2021-07-28 19:16:00|54.54|52.74|54.68|52.88|54.68|52.88|54.54|52.74|0
1627499770000|2021-07-28 19:16:10|54.76|52.96|54.83|53.03|54.9|53.1|54.76|52.96|0
1627499780000|2021-07-28 19:16:20|54.9|53.1|54.97|53.17|54.97|53.17|54.9|53.1|0
1627499790000|2021-07-28 19:16:30|54.9|53.1|54.97|53.17|54.97|53.17|54.9|53.1|0
1627499800000|2021-07-28 19:16:40|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627499810000|2021-07-28 19:16:50|54.86|53.06|54.83|53.03|54.86|53.06|54.83|53.03|0
1627499820000|2021-07-28 19:17:00|54.97|53.17|54.97|53.17|54.97|53.17|54.9|53.1|0
1627499830000|2021-07-28 19:17:10|54.9|53.1|54.83|53.03|54.9|53.1|54.83|53.03|0
1627499840000|2021-07-28 19:17:20|54.9|53.1|54.72|52.92|54.9|53.1|54.72|52.92|0
1627499850000|2021-07-28 19:17:30|54.68|52.88|54.61|52.81|54.68|52.88|54.61|52.81|0
1627499860000|2021-07-28 19:17:40|54.68|52.88|55.47|53.67|55.47|53.67|54.61|52.81|0
1627499870000|2021-07-28 19:17:50|55.33|53.53|55.33|53.53|55.55|53.75|55.33|53.53|0
1627499880000|2021-07-28 19:18:00|55.4|53.6|55.26|53.46|55.4|53.6|55.18|53.38|0
1627499890000|2021-07-28 19:18:10|55.29|53.49|55.4|53.6|55.54|53.74|55.29|53.49|0
1627499900000|2021-07-28 19:18:20|55.33|53.53|55.33|53.53|55.4|53.6|55.33|53.53|0
1627499910000|2021-07-28 19:18:30|55.4|53.6|55.33|53.53|55.4|53.6|55.33|53.53|0
1627499920000|2021-07-28 19:18:40|55.26|53.46|55.22|53.42|55.26|53.46|55.18|53.38|0
1627499930000|2021-07-28 19:18:50|55.11|53.31|55.11|53.31|55.11|53.31|55.08|53.28|0
1627499940000|2021-07-28 19:19:00|55.08|53.28|55.11|53.31|55.11|53.31|55.04|53.24|0
1627499950000|2021-07-28 19:19:10|55.18|53.38|55.26|53.46|55.26|53.46|55.18|53.38|0
1627499960000|2021-07-28 19:19:20|55.11|53.31|55.26|53.46|55.26|53.46|55.11|53.31|0
1627499970000|2021-07-28 19:19:30|55.33|53.53|55.18|53.38|55.33|53.53|55.18|53.38|0
1627499980000|2021-07-28 19:19:40|55.26|53.46|55.33|53.53|55.33|53.53|55.26|53.46|0
1627499990000|2021-07-28 19:19:50|55.26|53.46|55.4|53.6|55.4|53.6|55.26|53.46|0
1627500000000|2021-07-28 19:20:00|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627500010000|2021-07-28 19:20:10|55.33|53.53|55.47|53.67|55.47|53.67|55.33|53.53|0
1627500020000|2021-07-28 19:20:20|55.54|53.74|55.76|53.96|55.76|53.96|55.54|53.74|0
1627500030000|2021-07-28 19:20:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627500040000|2021-07-28 19:20:40|55.69|53.89|55.91|54.11|55.91|54.11|55.69|53.89|0
1627500050000|2021-07-28 19:20:50|55.83|54.03|55.91|54.11|55.91|54.11|55.76|53.96|0
1627500060000|2021-07-28 19:21:00|55.83|54.03|55.54|53.74|55.83|54.03|55.54|53.74|0
1627500070000|2021-07-28 19:21:10|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627500080000|2021-07-28 19:21:20|55.62|53.82|55.61|53.81|55.62|53.82|55.61|53.81|0
1627500090000|2021-07-28 19:21:30|55.54|53.74|55.61|53.81|55.61|53.81|55.54|53.74|0
1627500100000|2021-07-28 19:21:40|55.69|53.89|55.83|54.03|55.83|54.03|55.69|53.89|0
1627500110000|2021-07-28 19:21:50|55.8|54|55.76|53.96|55.8|54|55.76|53.96|0
1627500120000|2021-07-28 19:22:00|55.69|53.89|55.98|54.18|55.98|54.18|55.69|53.89|0
1627500130000|2021-07-28 19:22:10|56.12|54.32|56.05|54.25|56.2|54.4|56.05|54.25|0
1627500140000|2021-07-28 19:22:20|55.98|54.18|55.98|54.18|55.98|54.18|55.83|54.03|0
1627500150000|2021-07-28 19:22:30|55.83|54.03|56.05|54.25|56.05|54.25|55.83|54.03|0
1627500160000|2021-07-28 19:22:40|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627500170000|2021-07-28 19:22:50|56.12|54.32|56.19|54.39|56.19|54.39|56.12|54.32|0
1627500180000|2021-07-28 19:23:00|56.27|54.47|56.12|54.32|56.27|54.47|56.12|54.32|0
1627500190000|2021-07-28 19:23:10|56.19|54.39|56.19|54.39|56.19|54.39|56.12|54.32|0
1627500200000|2021-07-28 19:23:20|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627500210000|2021-07-28 19:23:30|56.12|54.32|56.34|54.54|56.34|54.54|56.12|54.32|0
1627500220000|2021-07-28 19:23:40|56.63|54.83|56.63|54.83|56.71|54.91|56.63|54.83|0
1627500230000|2021-07-28 19:23:50|57.2|55.4|57.12|55.32|57.2|55.4|57.12|55.32|0
1627500240000|2021-07-28 19:24:00|57.2|55.4|57.27|55.47|57.27|55.47|57.12|55.32|0
1627500250000|2021-07-28 19:24:10|57.2|55.4|55.68|53.88|57.2|55.4|55.68|53.88|0
1627500260000|2021-07-28 19:24:20|57.37|55.57|57.15|55.35|57.37|55.57|57.15|55.35|0
1627500270000|2021-07-28 19:24:30|57.08|55.28|57.15|55.35|57.15|55.35|57.01|55.21|0
1627500280000|2021-07-28 19:24:40|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1627500290000|2021-07-28 19:24:50|57.08|55.28|57|55.2|57.08|55.28|57|55.2|0
1627500300000|2021-07-28 19:25:00|56.86|55.06|56.86|55.06|56.93|55.13|56.86|55.06|0
1627500310000|2021-07-28 19:25:10|56.79|54.99|56.71|54.91|56.79|54.99|56.71|54.91|0
1627500320000|2021-07-28 19:25:20|56.93|55.13|56.93|55.13|56.93|55.13|56.93|55.13|0
1627500330000|2021-07-28 19:25:30|56.9|55.1|56.93|55.13|56.93|55.13|56.86|55.06|0
1627500340000|2021-07-28 19:25:40|56.86|55.06|56.86|55.06|56.86|55.06|56.86|55.06|0
1627500350000|2021-07-28 19:25:50|56.78|54.98|56.86|55.06|56.86|55.06|56.78|54.98|0
1627500360000|2021-07-28 19:26:00|56.93|55.13|56.93|55.13|57|55.2|56.93|55.13|0
1627500370000|2021-07-28 19:26:10|56.86|55.06|56.93|55.13|56.93|55.13|56.82|55.02|0
1627500380000|2021-07-28 19:26:20|57|55.2|57.08|55.28|57.08|55.28|56.97|55.17|0
1627500390000|2021-07-28 19:26:30|57|55.2|56.93|55.13|57.08|55.28|56.93|55.13|0
1627500400000|2021-07-28 19:26:40|56.86|55.06|56.64|54.84|56.86|55.06|56.64|54.84|0
1627500410000|2021-07-28 19:26:50|56.71|54.91|56.6|54.8|56.71|54.91|56.6|54.8|0
1627500420000|2021-07-28 19:27:00|56.64|54.84|56.57|54.77|56.64|54.84|56.49|54.69|0
1627500430000|2021-07-28 19:27:10|56.42|54.62|56.49|54.69|56.49|54.69|56.42|54.62|0
1627500440000|2021-07-28 19:27:20|56.42|54.62|56.57|54.77|56.57|54.77|56.42|54.62|0
1627500450000|2021-07-28 19:27:30|56.64|54.84|56.71|54.91|56.71|54.91|56.64|54.84|0
1627500460000|2021-07-28 19:27:40|56.78|54.98|56.64|54.84|56.78|54.98|56.64|54.84|0
1627500470000|2021-07-28 19:27:50|56.56|54.76|56.64|54.84|56.64|54.84|56.56|54.76|0
1627500480000|2021-07-28 19:28:00|56.6|54.8|56.56|54.76|56.64|54.84|56.56|54.76|0
1627500490000|2021-07-28 19:28:10|56.64|54.84|56.49|54.69|56.64|54.84|56.49|54.69|0
1627500500000|2021-07-28 19:28:20|56.56|54.76|56.49|54.69|56.56|54.76|56.49|54.69|0
1627500510000|2021-07-28 19:28:30|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627500530000|2021-07-28 19:28:50|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627500540000|2021-07-28 19:29:00|56.56|54.76|56.49|54.69|56.56|54.76|56.42|54.62|0
1627500550000|2021-07-28 19:29:10|56.56|54.76|56.27|54.47|56.56|54.76|56.27|54.47|0
1627500570000|2021-07-28 19:29:30|56.35|54.55|56.35|54.55|56.42|54.62|56.35|54.55|0
1627500580000|2021-07-28 19:29:40|56.27|54.47|56.35|54.55|56.35|54.55|56.2|54.4|0
1627500590000|2021-07-28 19:29:50|56.42|54.62|56.35|54.55|56.42|54.62|56.35|54.55|0
1627500600000|2021-07-28 19:30:00|56.24|54.44|56.27|54.47|56.27|54.47|56.2|54.4|0
1627500610000|2021-07-28 19:30:10|56.2|54.4|55.98|54.18|56.2|54.4|55.98|54.18|0
1627500620000|2021-07-28 19:30:20|55.8|54|55.77|53.97|55.84|54.04|55.77|53.97|0
1627500630000|2021-07-28 19:30:30|55.84|54.04|55.84|54.04|55.84|54.04|55.77|53.97|0
1627500640000|2021-07-28 19:30:40|55.91|54.11|55.84|54.04|55.91|54.11|55.84|54.04|0
1627500650000|2021-07-28 19:30:50|55.77|53.97|55.73|53.93|55.77|53.97|55.69|53.89|0
1627500660000|2021-07-28 19:31:00|55.69|53.89|55.77|53.97|55.77|53.97|55.69|53.89|0
1627500680000|2021-07-28 19:31:20|55.69|53.89|55.62|53.82|55.69|53.89|55.62|53.82|0
1627500690000|2021-07-28 19:31:30|55.69|53.89|55.66|53.86|55.77|53.97|55.66|53.86|0
1627500700000|2021-07-28 19:31:40|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627500710000|2021-07-28 19:31:50|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627500720000|2021-07-28 19:32:00|55.55|53.75|55.55|53.75|55.62|53.82|55.55|53.75|0
1627500730000|2021-07-28 19:32:10|55.62|53.82|55.66|53.86|55.66|53.86|55.62|53.82|0
1627500740000|2021-07-28 19:32:20|55.62|53.82|55.48|53.68|55.62|53.82|55.48|53.68|0
1627500750000|2021-07-28 19:32:30|55.41|53.61|55.48|53.68|55.69|53.89|55.41|53.61|0
1627500760000|2021-07-28 19:32:40|55.55|53.75|55.62|53.82|55.62|53.82|55.48|53.68|0
1627500770000|2021-07-28 19:32:50|55.55|53.75|55.62|53.82|55.62|53.82|55.55|53.75|0
1627500780000|2021-07-28 19:33:00|55.69|53.89|55.76|53.96|55.76|53.96|55.62|53.82|0
1627500790000|2021-07-28 19:33:10|55.69|53.89|55.55|53.75|55.69|53.89|55.55|53.75|0
1627500800000|2021-07-28 19:33:20|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627500810000|2021-07-28 19:33:30|55.76|53.96|55.76|53.96|55.76|53.96|55.76|53.96|0
1627500820000|2021-07-28 19:33:40|55.69|53.89|55.62|53.82|55.69|53.89|55.62|53.82|0
1627500830000|2021-07-28 19:33:50|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627500840000|2021-07-28 19:34:00|55.76|53.96|55.69|53.89|55.76|53.96|55.66|53.86|0
1627500850000|2021-07-28 19:34:10|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627500860000|2021-07-28 19:34:20|55.66|53.86|55.69|53.89|55.69|53.89|55.66|53.86|0
1627500870000|2021-07-28 19:34:30|55.76|53.96|55.84|54.04|55.84|54.04|55.76|53.96|0
1627500880000|2021-07-28 19:34:40|55.87|54.07|55.84|54.04|55.91|54.11|55.84|54.04|0
1627500890000|2021-07-28 19:34:50|55.76|53.96|55.69|53.89|55.76|53.96|55.69|53.89|0
1627500900000|2021-07-28 19:35:00|55.76|53.96|55.69|53.89|55.84|54.04|55.69|53.89|0
1627500910000|2021-07-28 19:35:10|55.73|53.93|55.69|53.89|55.73|53.93|55.66|53.86|0
1627500920000|2021-07-28 19:35:20|55.73|53.93|55.76|53.96|55.76|53.96|55.73|53.93|0
1627500930000|2021-07-28 19:35:30|55.84|54.04|55.8|54|55.84|54.04|55.8|54|0
1627500940000|2021-07-28 19:35:40|55.91|54.11|55.83|54.03|55.91|54.11|55.83|54.03|0
1627500950000|2021-07-28 19:35:50|55.8|54|55.76|53.96|55.83|54.03|55.76|53.96|0
1627500960000|2021-07-28 19:36:00|55.69|53.89|55.66|53.86|55.69|53.89|55.66|53.86|0
1627500970000|2021-07-28 19:36:10|55.62|53.82|55.62|53.82|55.69|53.89|55.62|53.82|0
1627500980000|2021-07-28 19:36:20|55.66|53.86|55.73|53.93|55.73|53.93|55.66|53.86|0
1627500990000|2021-07-28 19:36:30|55.69|53.89|55.73|53.93|55.73|53.93|55.69|53.89|0
1627501000000|2021-07-28 19:36:40|55.69|53.89|55.98|54.18|55.98|54.18|55.69|53.89|0
1627501010000|2021-07-28 19:36:50|56.05|54.25|56.12|54.32|56.12|54.32|56.05|54.25|0
1627501020000|2021-07-28 19:37:00|56.09|54.29|55.98|54.18|56.09|54.29|55.98|54.18|0
1627501030000|2021-07-28 19:37:10|56.05|54.25|55.91|54.11|56.05|54.25|55.91|54.11|0
1627501040000|2021-07-28 19:37:20|55.98|54.18|56.05|54.25|56.12|54.32|55.98|54.18|0
1627501060000|2021-07-28 19:37:40|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627501070000|2021-07-28 19:37:50|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627501080000|2021-07-28 19:38:00|56.27|54.47|56.27|54.47|56.34|54.54|56.27|54.47|0
1627501090000|2021-07-28 19:38:10|56.3|54.5|56.48|54.68|56.48|54.68|56.3|54.5|0
1627501100000|2021-07-28 19:38:20|56.56|54.76|56.63|54.83|56.7|54.9|56.56|54.76|0
1627501110000|2021-07-28 19:38:30|56.67|54.87|56.56|54.76|56.67|54.87|56.56|54.76|0
1627501120000|2021-07-28 19:38:40|56.48|54.68|56.41|54.61|56.48|54.68|56.41|54.61|0
1627501130000|2021-07-28 19:38:50|56.34|54.54|56.19|54.39|56.41|54.61|56.19|54.39|0
1627501140000|2021-07-28 19:39:00|56.27|54.47|56.63|54.83|56.63|54.83|56.27|54.47|0
1627501150000|2021-07-28 19:39:10|56.7|54.9|56.63|54.83|56.7|54.9|56.63|54.83|0
1627501160000|2021-07-28 19:39:20|56.7|54.9|56.7|54.9|56.78|54.98|56.7|54.9|0
1627501170000|2021-07-28 19:39:30|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1627501180000|2021-07-28 19:39:40|56.63|54.83|56.78|54.98|56.78|54.98|56.63|54.83|0
1627501190000|2021-07-28 19:39:50|56.7|54.9|56.85|55.05|56.85|55.05|56.7|54.9|0
1627501200000|2021-07-28 19:40:00|56.78|54.98|56.78|54.98|56.78|54.98|56.78|54.98|0
1627501210000|2021-07-28 19:40:10|56.77|54.97|56.63|54.83|56.77|54.97|56.63|54.83|0
1627501220000|2021-07-28 19:40:20|56.56|54.76|56.48|54.68|56.56|54.76|56.48|54.68|0
1627501230000|2021-07-28 19:40:30|56.56|54.76|56.7|54.9|56.7|54.9|56.56|54.76|0
1627501240000|2021-07-28 19:40:40|56.63|54.83|56.7|54.9|56.7|54.9|56.63|54.83|0
1627501250000|2021-07-28 19:40:50|56.63|54.83|56.56|54.76|56.63|54.83|56.56|54.76|0
1627501260000|2021-07-28 19:41:00|56.41|54.61|56.7|54.9|56.7|54.9|56.41|54.61|0
1627501270000|2021-07-28 19:41:10|56.77|54.97|56.41|54.61|56.77|54.97|56.41|54.61|0
1627501280000|2021-07-28 19:41:20|56.34|54.54|56.41|54.61|56.41|54.61|56.34|54.54|0
1627501290000|2021-07-28 19:41:30|56.34|54.54|56.26|54.46|56.34|54.54|56.26|54.46|0
1627501300000|2021-07-28 19:41:40|56.34|54.54|56.26|54.46|56.34|54.54|56.26|54.46|0
1627501310000|2021-07-28 19:41:50|56.19|54.39|56.26|54.46|56.26|54.46|56.19|54.39|0
1627501320000|2021-07-28 19:42:00|56.19|54.39|56.26|54.46|56.26|54.46|56.12|54.32|0
1627501330000|2021-07-28 19:42:10|56.34|54.54|56.34|54.54|56.41|54.61|56.26|54.46|0
1627501340000|2021-07-28 19:42:20|56.41|54.61|56.41|54.61|56.41|54.61|56.34|54.54|0
1627501350000|2021-07-28 19:42:30|56.37|54.57|56.34|54.54|56.37|54.57|56.34|54.54|0
1627501360000|2021-07-28 19:42:40|56.26|54.46|56.12|54.32|56.26|54.46|56.12|54.32|0
1627501370000|2021-07-28 19:42:50|56.05|54.25|55.97|54.17|56.05|54.25|55.97|54.17|0
1627501380000|2021-07-28 19:43:00|56.05|54.25|56.12|54.32|56.19|54.39|56.05|54.25|0
1627501390000|2021-07-28 19:43:10|56.26|54.46|56.34|54.54|56.34|54.54|56.26|54.46|0
1627501400000|2021-07-28 19:43:20|56.41|54.61|56.48|54.68|56.48|54.68|56.41|54.61|0
1627501410000|2021-07-28 19:43:30|56.26|54.46|56.12|54.32|56.26|54.46|56.12|54.32|0
1627501420000|2021-07-28 19:43:40|56.05|54.25|55.97|54.17|56.08|54.28|55.97|54.17|0
1627501430000|2021-07-28 19:43:50|56.05|54.25|56.12|54.32|56.12|54.32|56.05|54.25|0
1627501440000|2021-07-28 19:44:00|56.19|54.39|56.26|54.46|56.34|54.54|56.19|54.39|0
1627501450000|2021-07-28 19:44:10|56.34|54.54|56.41|54.61|56.41|54.61|56.34|54.54|0
1627501460000|2021-07-28 19:44:20|56.26|54.46|56.26|54.46|56.26|54.46|56.26|54.46|0
1627501470000|2021-07-28 19:44:30|56.19|54.39|56.26|54.46|56.34|54.54|56.19|54.39|0
1627501480000|2021-07-28 19:44:40|56.19|54.39|55.97|54.17|56.19|54.39|55.97|54.17|0
1627501490000|2021-07-28 19:44:50|55.9|54.1|55.87|54.07|55.9|54.1|55.87|54.07|0
1627501500000|2021-07-28 19:45:00|55.9|54.1|56.04|54.24|56.12|54.32|55.9|54.1|0
1627501510000|2021-07-28 19:45:10|56.12|54.32|56.12|54.32|56.19|54.39|56.12|54.32|0
1627501520000|2021-07-28 19:45:20|56.26|54.46|56.19|54.39|56.26|54.46|56.19|54.39|0
1627501530000|2021-07-28 19:45:30|56.04|54.24|56.12|54.32|56.12|54.32|56.04|54.24|0
1627501540000|2021-07-28 19:45:40|56.19|54.39|56.19|54.39|56.26|54.46|56.19|54.39|0
1627501550000|2021-07-28 19:45:50|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627501560000|2021-07-28 19:46:00|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627501570000|2021-07-28 19:46:10|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627501580000|2021-07-28 19:46:20|56.04|54.24|56.04|54.24|56.04|54.24|55.97|54.17|0
1627501590000|2021-07-28 19:46:30|55.9|54.1|55.97|54.17|55.97|54.17|55.9|54.1|0
1627501600000|2021-07-28 19:46:40|56.04|54.24|56.04|54.24|56.08|54.28|56.04|54.24|0
1627501610000|2021-07-28 19:46:50|56.12|54.32|56.33|54.53|56.33|54.53|56.12|54.32|0
1627501620000|2021-07-28 19:47:00|56.26|54.46|56.12|54.32|56.26|54.46|56.12|54.32|0
1627501630000|2021-07-28 19:47:10|56.19|54.39|56.19|54.39|56.19|54.39|56.19|54.39|0
1627501640000|2021-07-28 19:47:20|56.26|54.46|56.41|54.61|56.41|54.61|56.26|54.46|0
1627501650000|2021-07-28 19:47:30|56.48|54.68|56.41|54.61|56.48|54.68|56.37|54.57|0
1627501660000|2021-07-28 19:47:40|56.33|54.53|56.48|54.68|56.48|54.68|56.33|54.53|0
1627501670000|2021-07-28 19:47:50|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627501680000|2021-07-28 19:48:00|56.44|54.64|56.48|54.68|56.48|54.68|56.41|54.61|0
1627501690000|2021-07-28 19:48:10|56.55|54.75|56.55|54.75|56.55|54.75|56.48|54.68|0
1627501700000|2021-07-28 19:48:20|56.52|54.72|56.33|54.53|56.52|54.72|56.33|54.53|0
1627501710000|2021-07-28 19:48:30|56.26|54.46|56.26|54.46|56.26|54.46|56.26|54.46|0
1627501720000|2021-07-28 19:48:40|56.19|54.39|56.4|54.6|56.4|54.6|56.19|54.39|0
1627501730000|2021-07-28 19:48:50|56.48|54.68|56.55|54.75|56.55|54.75|56.48|54.68|0
1627501740000|2021-07-28 19:49:00|56.7|54.9|56.62|54.82|56.7|54.9|56.62|54.82|0
1627501750000|2021-07-28 19:49:10|56.55|54.75|56.48|54.68|56.62|54.82|56.48|54.68|0
1627501760000|2021-07-28 19:49:20|56.4|54.6|56.4|54.6|56.48|54.68|56.4|54.6|0
1627501770000|2021-07-28 19:49:30|56.48|54.68|56.55|54.75|56.55|54.75|56.48|54.68|0
1627501780000|2021-07-28 19:49:40|56.48|54.68|56.4|54.6|56.48|54.68|56.4|54.6|0
1627501790000|2021-07-28 19:49:50|56.33|54.53|56.33|54.53|56.33|54.53|56.26|54.46|0
1627501800000|2021-07-28 19:50:00|56.4|54.6|56.62|54.82|56.62|54.82|56.4|54.6|0
1627501810000|2021-07-28 19:50:10|56.55|54.75|56.3|54.5|56.55|54.75|56.3|54.5|0
1627501820000|2021-07-28 19:50:20|56.33|54.53|56.48|54.68|56.48|54.68|56.33|54.53|0
1627501830000|2021-07-28 19:50:30|56.55|54.75|56.77|54.97|56.77|54.97|56.55|54.75|0
1627501840000|2021-07-28 19:50:40|56.62|54.82|56.55|54.75|56.62|54.82|56.55|54.75|0
1627501850000|2021-07-28 19:50:50|56.48|54.68|56.48|54.68|56.48|54.68|56.4|54.6|0
1627501860000|2021-07-28 19:51:00|56.55|54.75|56.44|54.64|56.55|54.75|56.44|54.64|0
1627501870000|2021-07-28 19:51:10|56.33|54.53|56.4|54.6|56.4|54.6|56.33|54.53|0
1627501880000|2021-07-28 19:51:20|56.33|54.53|56.4|54.6|56.4|54.6|56.33|54.53|0
1627501890000|2021-07-28 19:51:30|56.48|54.68|56.55|54.75|56.55|54.75|56.48|54.68|0
1627501900000|2021-07-28 19:51:40|56.48|54.68|56.62|54.82|56.62|54.82|56.48|54.68|0
1627501910000|2021-07-28 19:51:50|56.69|54.89|56.77|54.97|56.77|54.97|56.62|54.82|0
1627501920000|2021-07-28 19:52:00|56.69|54.89|56.84|55.04|56.84|55.04|56.69|54.89|0
1627501930000|2021-07-28 19:52:10|56.99|55.19|56.84|55.04|56.99|55.19|56.84|55.04|0
1627501940000|2021-07-28 19:52:20|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1627501950000|2021-07-28 19:52:30|56.99|55.19|57.06|55.26|57.06|55.26|56.99|55.19|0
1627501960000|2021-07-28 19:52:40|57.13|55.33|57.06|55.26|57.13|55.33|57.06|55.26|0
1627501970000|2021-07-28 19:52:50|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627501980000|2021-07-28 19:53:00|57.06|55.26|56.99|55.19|57.13|55.33|56.99|55.19|0
1627501990000|2021-07-28 19:53:10|56.91|55.11|56.84|55.04|56.95|55.15|56.84|55.04|0
1627502000000|2021-07-28 19:53:20|56.77|54.97|56.84|55.04|56.88|55.08|56.77|54.97|0
1627502010000|2021-07-28 19:53:30|56.99|55.19|57.06|55.26|57.06|55.26|56.99|55.19|0
1627502020000|2021-07-28 19:53:40|56.91|55.11|56.77|54.97|56.91|55.11|56.77|54.97|0
1627502030000|2021-07-28 19:53:50|56.69|54.89|56.69|54.89|56.69|54.89|56.62|54.82|0
1627502040000|2021-07-28 19:54:00|56.62|54.82|56.77|54.97|56.77|54.97|56.62|54.82|0
1627502050000|2021-07-28 19:54:10|56.66|54.86|56.77|54.97|56.77|54.97|56.66|54.86|0
1627502060000|2021-07-28 19:54:20|56.84|55.04|56.84|55.04|56.84|55.04|56.84|55.04|0
1627502070000|2021-07-28 19:54:30|56.77|54.97|56.62|54.82|56.77|54.97|56.62|54.82|0
1627502080000|2021-07-28 19:54:40|56.84|55.04|56.8|55|56.84|55.04|56.8|55|0
1627502090000|2021-07-28 19:54:50|56.76|54.96|56.98|55.18|56.98|55.18|56.76|54.96|0
1627502100000|2021-07-28 19:55:00|57.13|55.33|57.28|55.48|57.28|55.48|57.13|55.33|0
1627502110000|2021-07-28 19:55:10|57.2|55.4|57.28|55.48|57.28|55.48|57.2|55.4|0
1627502120000|2021-07-28 19:55:20|57.42|55.62|57.5|55.7|57.57|55.77|57.28|55.48|0
1627502130000|2021-07-28 19:55:30|57.42|55.62|57.46|55.66|57.46|55.66|57.42|55.62|0
1627502140000|2021-07-28 19:55:40|57.5|55.7|57.42|55.62|57.5|55.7|57.42|55.62|0
1627502150000|2021-07-28 19:55:50|57.5|55.7|57.54|55.74|57.57|55.77|57.42|55.62|0
1627502160000|2021-07-28 19:56:00|57.65|55.85|57.65|55.85|57.65|55.85|57.57|55.77|0
1627502170000|2021-07-28 19:56:10|57.72|55.92|58.02|56.22|58.02|56.22|57.72|55.92|0
1627502180000|2021-07-28 19:56:20|57.94|56.14|57.79|55.99|57.94|56.14|57.79|55.99|0
1627502190000|2021-07-28 19:56:30|57.87|56.07|57.87|56.07|57.94|56.14|57.87|56.07|0
1627502200000|2021-07-28 19:56:40|57.94|56.14|57.87|56.07|57.94|56.14|57.87|56.07|0
1627502210000|2021-07-28 19:56:50|57.79|55.99|57.79|55.99|57.83|56.03|57.79|55.99|0
1627502220000|2021-07-28 19:57:00|57.87|56.07|57.94|56.14|57.94|56.14|57.87|56.07|0
1627502230000|2021-07-28 19:57:10|58.02|56.22|58.02|56.22|58.02|56.22|57.87|56.07|0
1627502240000|2021-07-28 19:57:20|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627502250000|2021-07-28 19:57:30|57.87|56.07|57.72|55.92|57.87|56.07|57.72|55.92|0
1627502260000|2021-07-28 19:57:40|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627502270000|2021-07-28 19:57:50|57.57|55.77|57.57|55.77|57.57|55.77|57.5|55.7|0
1627502280000|2021-07-28 19:58:00|57.5|55.7|57.5|55.7|57.57|55.77|57.5|55.7|0
1627502290000|2021-07-28 19:58:10|57.42|55.62|57.28|55.48|57.42|55.62|57.2|55.4|0
1627502300000|2021-07-28 19:58:20|57.35|55.55|57.35|55.55|57.35|55.55|57.28|55.48|0
1627502310000|2021-07-28 19:58:30|57.42|55.62|57.57|55.77|57.57|55.77|57.42|55.62|0
1627502320000|2021-07-28 19:58:40|57.64|55.84|57.64|55.84|57.64|55.84|57.57|55.77|0
1627502330000|2021-07-28 19:58:50|57.57|55.77|57.72|55.92|57.72|55.92|57.57|55.77|0
1627502340000|2021-07-28 19:59:00|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1627502350000|2021-07-28 19:59:10|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1627502360000|2021-07-28 19:59:20|57.5|55.7|57.57|55.77|57.57|55.77|57.5|55.7|0
1627502370000|2021-07-28 19:59:30|57.64|55.84|57.79|55.99|57.79|55.99|57.64|55.84|0
1627502380000|2021-07-28 19:59:40|57.72|55.92|57.87|56.07|57.87|56.07|57.72|55.92|0
1627502390000|2021-07-28 19:59:50|57.94|56.14|58.46|56.66|58.46|56.66|57.94|56.14|0
1627502400000|2021-07-28 20:00:00|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627502410000|2021-07-28 20:00:10|58.31|56.51|58.39|56.59|58.61|56.81|58.31|56.51|0
1627502420000|2021-07-28 20:00:20|58.46|56.66|58.53|56.73|58.53|56.73|58.46|56.66|0
1627502430000|2021-07-28 20:00:30|58.61|56.81|58.76|56.96|58.76|56.96|58.61|56.81|0
1627502440000|2021-07-28 20:00:40|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627502450000|2021-07-28 20:00:50|58.61|56.81|58.76|56.96|58.76|56.96|58.61|56.81|0
1627502460000|2021-07-28 20:01:00|58.83|57.03|58.76|56.96|58.83|57.03|58.76|56.96|0
1627502470000|2021-07-28 20:01:10|58.83|57.03|58.83|57.03|58.83|57.03|58.83|57.03|0
1627502490000|2021-07-28 20:01:30|58.91|57.11|58.91|57.11|58.91|57.11|58.91|57.11|0
1627502500000|2021-07-28 20:01:40|58.95|57.15|58.91|57.11|58.95|57.15|58.91|57.11|0
1627502510000|2021-07-28 20:01:50|58.98|57.18|58.91|57.11|58.98|57.18|58.91|57.11|0
1627502520000|2021-07-28 20:02:00|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627502540000|2021-07-28 20:02:20|58.91|57.11|58.83|57.03|58.91|57.11|58.83|57.03|0
1627502560000|2021-07-28 20:02:40|58.76|56.96|58.46|56.66|58.76|56.96|58.46|56.66|0
1627502570000|2021-07-28 20:02:50|58.61|56.81|58.61|56.81|58.68|56.88|58.61|56.81|0
1627502580000|2021-07-28 20:03:00|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627502590000|2021-07-28 20:03:10|58.76|56.96|58.91|57.11|58.91|57.11|58.76|56.96|0
1627502600000|2021-07-28 20:03:20|58.83|57.03|58.91|57.11|58.91|57.11|58.83|57.03|0
1627502610000|2021-07-28 20:03:30|58.87|57.07|58.83|57.03|58.87|57.07|58.83|57.03|0
1627502620000|2021-07-28 20:03:40|58.91|57.11|58.91|57.11|58.91|57.11|58.83|57.03|0
1627502630000|2021-07-28 20:03:50|58.98|57.18|58.91|57.11|58.98|57.18|58.91|57.11|0
1627502650000|2021-07-28 20:04:10|58.83|57.03|58.83|57.03|58.91|57.11|58.83|57.03|0
1627502660000|2021-07-28 20:04:20|58.91|57.11|58.91|57.11|58.91|57.11|58.91|57.11|0
1627502670000|2021-07-28 20:04:30|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627502680000|2021-07-28 20:04:40|58.91|57.11|58.83|57.03|58.91|57.11|58.83|57.03|0
1627502690000|2021-07-28 20:04:50|58.91|57.11|58.91|57.11|58.91|57.11|58.91|57.11|0
1627502700000|2021-07-28 20:05:00|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627502710000|2021-07-28 20:05:10|58.91|57.11|59.06|57.26|59.06|57.26|58.91|57.11|0
1627502730000|2021-07-28 20:05:30|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627502740000|2021-07-28 20:05:40|58.91|57.11|58.91|57.11|58.91|57.11|58.83|57.03|0
1627502750000|2021-07-28 20:05:50|58.98|57.18|58.91|57.11|58.98|57.18|58.91|57.11|0
1627502760000|2021-07-28 20:06:00|58.98|57.18|58.98|57.18|58.98|57.18|58.91|57.11|0
1627502770000|2021-07-28 20:06:10|58.91|57.11|58.91|57.11|58.98|57.18|58.91|57.11|0
1627502780000|2021-07-28 20:06:20|58.98|57.18|58.76|56.96|58.98|57.18|58.76|56.96|0
1627502790000|2021-07-28 20:06:30|58.68|56.88|58.68|56.88|58.76|56.96|58.68|56.88|0
1627502800000|2021-07-28 20:06:40|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627502810000|2021-07-28 20:06:50|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627502820000|2021-07-28 20:07:00|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627502830000|2021-07-28 20:07:10|58.68|56.88|58.6|56.8|58.68|56.88|58.6|56.8|0
1627502840000|2021-07-28 20:07:20|58.68|56.88|58.75|56.95|58.75|56.95|58.68|56.88|0
1627502850000|2021-07-28 20:07:30|58.6|56.8|58.53|56.73|58.6|56.8|58.53|56.73|0
1627502860000|2021-07-28 20:07:40|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627502870000|2021-07-28 20:07:50|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627502880000|2021-07-28 20:08:00|58.75|56.95|58.68|56.88|58.75|56.95|58.68|56.88|0
1627502890000|2021-07-28 20:08:10|58.6|56.8|58.9|57.1|58.98|57.18|58.6|56.8|0
1627502900000|2021-07-28 20:08:20|58.98|57.18|58.9|57.1|58.98|57.18|58.9|57.1|0
1627502910000|2021-07-28 20:08:30|58.98|57.18|59.05|57.25|59.05|57.25|58.98|57.18|0
1627502920000|2021-07-28 20:08:40|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627502940000|2021-07-28 20:09:00|59.05|57.25|59.09|57.29|59.09|57.29|59.05|57.25|0
1627502950000|2021-07-28 20:09:10|59.13|57.33|59.2|57.4|59.2|57.4|59.13|57.33|0
1627502970000|2021-07-28 20:09:30|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627502980000|2021-07-28 20:09:40|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1627502990000|2021-07-28 20:09:50|59.28|57.48|59.28|57.48|59.28|57.48|59.28|57.48|0
1627503000000|2021-07-28 20:10:00|59.2|57.4|59.28|57.48|59.28|57.48|59.2|57.4|0
1627503010000|2021-07-28 20:10:10|59.2|57.4|59.13|57.33|59.2|57.4|59.13|57.33|0
1627503030000|2021-07-28 20:10:30|59.05|57.25|59.13|57.33|59.13|57.33|59.05|57.25|0
1627503050000|2021-07-28 20:10:50|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627503060000|2021-07-28 20:11:00|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627503070000|2021-07-28 20:11:10|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627503090000|2021-07-28 20:11:30|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627503110000|2021-07-28 20:11:50|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627503120000|2021-07-28 20:12:00|59.13|57.33|59.05|57.25|59.13|57.33|59.05|57.25|0
1627503130000|2021-07-28 20:12:10|59.13|57.33|59.05|57.25|59.13|57.33|59.05|57.25|0
1627503140000|2021-07-28 20:12:20|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627503160000|2021-07-28 20:12:40|58.9|57.1|58.9|57.1|58.9|57.1|58.9|57.1|0
1627503180000|2021-07-28 20:13:00|58.83|57.03|58.83|57.03|58.9|57.1|58.83|57.03|0
1627503200000|2021-07-28 20:13:20|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627503210000|2021-07-28 20:13:30|58.68|56.88|58.68|56.88|58.68|56.88|58.68|56.88|0
1627503230000|2021-07-28 20:13:50|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1627503250000|2021-07-28 20:14:10|58.53|56.73|58.6|56.8|58.6|56.8|58.53|56.73|0
1627503270000|2021-07-28 20:14:30|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1627503280000|2021-07-28 20:14:40|58.71|56.91|58.67|56.87|58.71|56.91|58.67|56.87|0
1627503290000|2021-07-28 20:14:50|58.75|56.95|58.82|57.02|58.82|57.02|58.75|56.95|0
1627503310000|2021-07-28 20:15:10|59.1|56.9|59.17|56.97|59.17|56.97|59.1|56.9|0
1627503330000|2021-07-28 20:15:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1627503350000|2021-07-28 20:15:50|59.02|56.82|58.99|56.79|59.02|56.82|58.99|56.79|0
1627503360000|2021-07-28 20:16:00|58.95|56.75|58.87|56.67|58.95|56.75|58.87|56.67|0
1627503370000|2021-07-28 20:16:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1627503380000|2021-07-28 20:16:20|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627503390000|2021-07-28 20:16:30|58.95|56.75|59.02|56.82|59.02|56.82|58.95|56.75|0
1627503440000|2021-07-28 20:17:20|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1627503450000|2021-07-28 20:17:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1627503530000|2021-07-28 20:18:50|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1627503540000|2021-07-28 20:19:00|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1627503590000|2021-07-28 20:19:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627503610000|2021-07-28 20:20:10|58.95|56.75|59.02|56.82|59.02|56.82|58.95|56.75|0
1627503620000|2021-07-28 20:20:20|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1627503630000|2021-07-28 20:20:30|59.17|56.97|59.02|56.82|59.17|56.97|59.02|56.82|0
1627503640000|2021-07-28 20:20:40|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1627503650000|2021-07-28 20:20:50|59.06|56.86|59.1|56.9|59.1|56.9|59.06|56.86|0
1627503660000|2021-07-28 20:21:00|59.02|56.82|59.1|56.9|59.1|56.9|59.02|56.82|0
1627503670000|2021-07-28 20:21:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627503710000|2021-07-28 20:21:50|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627503750000|2021-07-28 20:22:30|58.94|56.74|58.94|56.74|59.02|56.82|58.94|56.74|0
1627503760000|2021-07-28 20:22:40|59.02|56.82|59.09|56.89|59.09|56.89|59.02|56.82|0
1627503780000|2021-07-28 20:23:00|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627503800000|2021-07-28 20:23:20|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627503810000|2021-07-28 20:23:30|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627503820000|2021-07-28 20:23:40|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627503900000|2021-07-28 20:25:00|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627503950000|2021-07-28 20:25:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627503980000|2021-07-28 20:26:20|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627504010000|2021-07-28 20:26:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627504020000|2021-07-28 20:27:00|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627504030000|2021-07-28 20:27:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627504040000|2021-07-28 20:27:20|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627504050000|2021-07-28 20:27:30|58.94|56.74|58.87|56.67|58.94|56.74|58.87|56.67|0
1627504090000|2021-07-28 20:28:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627504110000|2021-07-28 20:28:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627504120000|2021-07-28 20:28:40|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504130000|2021-07-28 20:28:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627504170000|2021-07-28 20:29:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504210000|2021-07-28 20:30:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627504220000|2021-07-28 20:30:20|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504230000|2021-07-28 20:30:30|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627504430000|2021-07-28 20:33:50|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504470000|2021-07-28 20:34:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627504480000|2021-07-28 20:34:40|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627504500000|2021-07-28 20:35:00|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627504530000|2021-07-28 20:35:30|58.78|56.58|58.86|56.66|58.86|56.66|58.78|56.58|0
1627504540000|2021-07-28 20:35:40|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627504550000|2021-07-28 20:35:50|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1627504560000|2021-07-28 20:36:00|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504570000|2021-07-28 20:36:10|59.05|56.85|59.08|56.88|59.08|56.88|59.01|56.81|0
1627504580000|2021-07-28 20:36:20|59.01|56.81|59.08|56.88|59.08|56.88|59.01|56.81|0
1627504590000|2021-07-28 20:36:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627504600000|2021-07-28 20:36:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627504630000|2021-07-28 20:37:10|58.86|56.66|58.93|56.73|58.93|56.73|58.86|56.66|0
1627504640000|2021-07-28 20:37:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627504660000|2021-07-28 20:37:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627504710000|2021-07-28 20:38:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627504770000|2021-07-28 20:39:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627504800000|2021-07-28 20:40:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627504810000|2021-07-28 20:40:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627504920000|2021-07-28 20:42:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627504980000|2021-07-28 20:43:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1627505030000|2021-07-28 20:43:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627505390000|2021-07-28 20:49:50|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627505990000|2021-07-28 20:59:50|58.73|56.53|58.73|56.53|58.81|56.61|58.73|56.53|0
1627506000000|2021-07-28 21:00:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627506020000|2021-07-28 21:00:20|58.79|56.59|58.75|56.55|58.79|56.59|58.75|56.55|0
1627506140000|2021-07-28 21:02:20|58.77|56.57|58.75|56.55|58.77|56.57|58.75|56.55|0
1627506180000|2021-07-28 21:03:00|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627506210000|2021-07-28 21:03:30|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627506220000|2021-07-28 21:03:40|58.75|56.55|58.78|56.58|58.78|56.58|58.75|56.55|0
1627506230000|2021-07-28 21:03:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627506240000|2021-07-28 21:04:00|58.86|56.66|58.8|56.6|58.86|56.66|58.8|56.6|0
1627506250000|2021-07-28 21:04:10|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627506270000|2021-07-28 21:04:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627506460000|2021-07-28 21:07:40|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627506480000|2021-07-28 21:08:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627506500000|2021-07-28 21:08:20|58.85|56.65|58.84|56.64|58.85|56.65|58.84|56.64|0
1627506560000|2021-07-28 21:09:20|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627506580000|2021-07-28 21:09:40|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627506690000|2021-07-28 21:11:30|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627506740000|2021-07-28 21:12:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627506770000|2021-07-28 21:12:50|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627506810000|2021-07-28 21:13:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627506900000|2021-07-28 21:15:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627506930000|2021-07-28 21:15:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627506970000|2021-07-28 21:16:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627507040000|2021-07-28 21:17:20|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627507160000|2021-07-28 21:19:20|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627507170000|2021-07-28 21:19:30|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627507180000|2021-07-28 21:19:40|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627507210000|2021-07-28 21:20:10|58.85|56.65|58.86|56.66|58.86|56.66|58.85|56.65|0
1627507240000|2021-07-28 21:20:40|58.85|56.65|58.8|56.6|58.85|56.65|58.8|56.6|0
1627507370000|2021-07-28 21:22:50|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627507480000|2021-07-28 21:24:40|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627507660000|2021-07-28 21:27:40|58.82|56.62|58.81|56.61|58.82|56.62|58.81|56.61|0
1627507670000|2021-07-28 21:27:50|58.8|56.6|58.83|56.63|58.83|56.63|58.8|56.6|0
1627507740000|2021-07-28 21:29:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627507790000|2021-07-28 21:29:50|58.83|56.63|58.82|56.62|58.83|56.63|58.82|56.62|0
1627507810000|2021-07-28 21:30:10|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627507820000|2021-07-28 21:30:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627507870000|2021-07-28 21:31:10|58.91|56.71|58.84|56.64|58.91|56.71|58.84|56.64|0
1627507880000|2021-07-28 21:31:20|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627507900000|2021-07-28 21:31:40|58.84|56.64|58.83|56.63|58.84|56.64|58.83|56.63|0
1627507920000|2021-07-28 21:32:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627507990000|2021-07-28 21:33:10|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1627508030000|2021-07-28 21:33:50|58.84|56.64|58.83|56.63|58.84|56.64|58.83|56.63|0
1627508040000|2021-07-28 21:34:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627508140000|2021-07-28 21:35:40|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627508300000|2021-07-28 21:38:20|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627508330000|2021-07-28 21:38:50|58.81|56.61|58.8|56.6|58.81|56.61|58.8|56.6|0
1627508370000|2021-07-28 21:39:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627508590000|2021-07-28 21:43:10|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627508650000|2021-07-28 21:44:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627508670000|2021-07-28 21:44:30|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627508890000|2021-07-28 21:48:10|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627508900000|2021-07-28 21:48:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627508980000|2021-07-28 21:49:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627509020000|2021-07-28 21:50:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627509200000|2021-07-28 21:53:20|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627509490000|2021-07-28 21:58:10|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627509540000|2021-07-28 21:59:00|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627509600000|2021-07-28 22:00:00|58.39|56.19|58.54|56.34|58.54|56.34|58.39|56.19|0
1627509610000|2021-07-28 22:00:10|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627509620000|2021-07-28 22:00:20|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1627509630000|2021-07-28 22:00:30|58.62|56.42|58.54|56.34|58.62|56.42|58.5|56.3|0
1627509640000|2021-07-28 22:00:40|58.61|56.41|58.69|56.49|58.69|56.49|58.58|56.38|0
1627509650000|2021-07-28 22:00:50|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627509660000|2021-07-28 22:01:00|58.73|56.53|58.58|56.38|58.73|56.53|58.58|56.38|0
1627509670000|2021-07-28 22:01:10|58.54|56.34|58.65|56.45|58.65|56.45|58.54|56.34|0
1627509680000|2021-07-28 22:01:20|58.61|56.41|58.73|56.53|58.73|56.53|58.61|56.41|0
1627509690000|2021-07-28 22:01:30|58.69|56.49|58.72|56.52|58.72|56.52|58.65|56.45|0
1627509700000|2021-07-28 22:01:40|58.65|56.45|58.46|56.26|58.65|56.45|58.46|56.26|0
1627509710000|2021-07-28 22:01:50|58.5|56.3|58.58|56.38|58.58|56.38|58.43|56.23|0
1627509720000|2021-07-28 22:02:00|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627509730000|2021-07-28 22:02:10|58.65|56.45|58.69|56.49|58.69|56.49|58.65|56.45|0
1627509740000|2021-07-28 22:02:20|58.65|56.45|58.65|56.45|58.69|56.49|58.65|56.45|0
1627509750000|2021-07-28 22:02:30|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1627509770000|2021-07-28 22:02:50|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627509820000|2021-07-28 22:03:40|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1627509830000|2021-07-28 22:03:50|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627509840000|2021-07-28 22:04:00|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1627509860000|2021-07-28 22:04:20|58.5|56.3|58.65|56.45|58.65|56.45|58.5|56.3|0
1627509890000|2021-07-28 22:04:50|58.61|56.41|58.57|56.37|58.61|56.41|58.57|56.37|0
1627509900000|2021-07-28 22:05:00|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1627509950000|2021-07-28 22:05:50|58.42|56.22|58.35|56.15|58.42|56.22|58.35|56.15|0
1627509960000|2021-07-28 22:06:00|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1627509970000|2021-07-28 22:06:10|58.5|56.3|58.42|56.22|58.5|56.3|58.42|56.22|0
1627509980000|2021-07-28 22:06:20|58.46|56.26|58.42|56.22|58.46|56.26|58.42|56.22|0
1627509990000|2021-07-28 22:06:30|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1627510000000|2021-07-28 22:06:40|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1627510010000|2021-07-28 22:06:50|58.5|56.3|58.42|56.22|58.5|56.3|58.42|56.22|0
1627510030000|2021-07-28 22:07:10|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627510040000|2021-07-28 22:07:20|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1627510070000|2021-07-28 22:07:50|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627510080000|2021-07-28 22:08:00|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1627510100000|2021-07-28 22:08:20|58.27|56.07|58.35|56.15|58.35|56.15|58.27|56.07|0
1627510160000|2021-07-28 22:09:20|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627510170000|2021-07-28 22:09:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627510200000|2021-07-28 22:10:00|58.31|56.11|58.35|56.15|58.35|56.15|58.27|56.07|0
1627510270000|2021-07-28 22:11:10|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627510330000|2021-07-28 22:12:10|58.2|56|58.2|56|58.2|56|58.2|56|0
1627510360000|2021-07-28 22:12:40|58.16|55.96|58.2|56|58.2|56|58.16|55.96|0
1627510370000|2021-07-28 22:12:50|58.16|55.96|58.12|55.92|58.16|55.96|58.12|55.92|0
1627510400000|2021-07-28 22:13:20|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627510420000|2021-07-28 22:13:40|58.16|55.96|58.19|55.99|58.19|55.99|58.16|55.96|0
1627510430000|2021-07-28 22:13:50|58.16|55.96|58.12|55.92|58.19|55.99|58.12|55.92|0
1627510440000|2021-07-28 22:14:00|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627510450000|2021-07-28 22:14:10|58.23|56.03|58.19|55.99|58.23|56.03|58.19|55.99|0
1627510470000|2021-07-28 22:14:30|58.27|56.07|58.27|56.07|58.27|56.07|58.19|55.99|0
1627510480000|2021-07-28 22:14:40|58.19|55.99|58.27|56.07|58.27|56.07|58.19|55.99|0
1627510530000|2021-07-28 22:15:30|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627510540000|2021-07-28 22:15:40|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627510560000|2021-07-28 22:16:00|58.23|56.03|58.27|56.07|58.27|56.07|58.23|56.03|0
1627510620000|2021-07-28 22:17:00|58.19|55.99|58.27|56.07|58.27|56.07|58.19|55.99|0
1627510750000|2021-07-28 22:19:10|58.34|56.14|58.41|56.21|58.41|56.21|58.34|56.14|0
1627510760000|2021-07-28 22:19:20|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1627510780000|2021-07-28 22:19:40|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1627510850000|2021-07-28 22:20:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627510860000|2021-07-28 22:21:00|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627510880000|2021-07-28 22:21:20|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627510900000|2021-07-28 22:21:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627510920000|2021-07-28 22:22:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627510930000|2021-07-28 22:22:10|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1627510960000|2021-07-28 22:22:40|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1627510970000|2021-07-28 22:22:50|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1627511020000|2021-07-28 22:23:40|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627511080000|2021-07-28 22:24:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627511110000|2021-07-28 22:25:10|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1627511120000|2021-07-28 22:25:20|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627511130000|2021-07-28 22:25:30|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1627511150000|2021-07-28 22:25:50|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627511200000|2021-07-28 22:26:40|58.11|55.91|58.19|55.99|58.19|55.99|58.11|55.91|0
1627511210000|2021-07-28 22:26:50|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1627511220000|2021-07-28 22:27:00|58.19|55.99|58.11|55.91|58.19|55.99|58.11|55.91|0
1627511250000|2021-07-28 22:27:30|58.08|55.88|58.11|55.91|58.11|55.91|58.08|55.88|0
1627511260000|2021-07-28 22:27:40|58.04|55.84|58.04|55.84|58.04|55.84|58.04|55.84|0
1627511270000|2021-07-28 22:27:50|57.96|55.76|58.04|55.84|58.04|55.84|57.96|55.76|0
1627511280000|2021-07-28 22:28:00|57.96|55.76|58.04|55.84|58.04|55.84|57.96|55.76|0
1627511360000|2021-07-28 22:29:20|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1627511380000|2021-07-28 22:29:40|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1627511400000|2021-07-28 22:30:00|58.11|55.91|58.18|55.98|58.18|55.98|58.11|55.91|0
1627511430000|2021-07-28 22:30:30|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1627511450000|2021-07-28 22:30:50|58.3|56.1|58.33|56.13|58.33|56.13|58.26|56.06|0
1627511460000|2021-07-28 22:31:00|58.26|56.06|58.33|56.13|58.33|56.13|58.18|55.98|0
1627511470000|2021-07-28 22:31:10|58.3|56.1|58.26|56.06|58.3|56.1|58.26|56.06|0
1627511520000|2021-07-28 22:32:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627511530000|2021-07-28 22:32:10|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627511550000|2021-07-28 22:32:30|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627511570000|2021-07-28 22:32:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627511580000|2021-07-28 22:33:00|58.44|56.24|58.55|56.35|58.55|56.35|58.44|56.24|0
1627511610000|2021-07-28 22:33:30|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627511620000|2021-07-28 22:33:40|58.55|56.35|58.55|56.35|58.63|56.43|58.55|56.35|0
1627511630000|2021-07-28 22:33:50|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627511690000|2021-07-28 22:34:50|58.67|56.47|58.7|56.5|58.7|56.5|58.67|56.47|0
1627511700000|2021-07-28 22:35:00|58.55|56.35|58.63|56.43|58.63|56.43|58.55|56.35|0
1627511710000|2021-07-28 22:35:10|58.55|56.35|58.55|56.35|58.55|56.35|58.48|56.28|0
1627511720000|2021-07-28 22:35:20|58.48|56.28|58.59|56.39|58.63|56.43|58.48|56.28|0
1627511730000|2021-07-28 22:35:30|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627511770000|2021-07-28 22:36:10|58.66|56.46|58.63|56.43|58.66|56.46|58.63|56.43|0
1627511800000|2021-07-28 22:36:40|58.7|56.5|58.59|56.39|58.7|56.5|58.59|56.39|0
1627511810000|2021-07-28 22:36:50|58.55|56.35|58.63|56.43|58.63|56.43|58.55|56.35|0
1627511820000|2021-07-28 22:37:00|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627511850000|2021-07-28 22:37:30|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627511860000|2021-07-28 22:37:40|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627511880000|2021-07-28 22:38:00|58.51|56.31|58.48|56.28|58.51|56.31|58.48|56.28|0
1627511890000|2021-07-28 22:38:10|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627511930000|2021-07-28 22:38:50|58.59|56.39|58.62|56.42|58.62|56.42|58.59|56.39|0
1627511940000|2021-07-28 22:39:00|58.55|56.35|58.62|56.42|58.62|56.42|58.55|56.35|0
1627511950000|2021-07-28 22:39:10|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1627512030000|2021-07-28 22:40:30|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627512040000|2021-07-28 22:40:40|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627512060000|2021-07-28 22:41:00|58.55|56.35|58.62|56.42|58.62|56.42|58.55|56.35|0
1627512080000|2021-07-28 22:41:20|58.55|56.35|58.62|56.42|58.62|56.42|58.55|56.35|0
1627512120000|2021-07-28 22:42:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1627512140000|2021-07-28 22:42:20|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627512150000|2021-07-28 22:42:30|58.74|56.54|58.77|56.57|58.77|56.57|58.74|56.54|0
1627512210000|2021-07-28 22:43:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627512230000|2021-07-28 22:43:50|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627512240000|2021-07-28 22:44:00|58.73|56.53|58.77|56.57|58.77|56.57|58.73|56.53|0
1627512260000|2021-07-28 22:44:20|58.7|56.5|58.77|56.57|58.77|56.57|58.7|56.5|0
1627512270000|2021-07-28 22:44:30|58.69|56.49|58.73|56.53|58.73|56.53|58.69|56.49|0
1627512280000|2021-07-28 22:44:40|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627512300000|2021-07-28 22:45:00|58.81|56.61|58.77|56.57|58.81|56.61|58.77|56.57|0
1627512320000|2021-07-28 22:45:20|58.84|56.64|58.77|56.57|58.84|56.64|58.77|56.57|0
1627512330000|2021-07-28 22:45:30|58.81|56.61|58.77|56.57|58.84|56.64|58.77|56.57|0
1627512350000|2021-07-28 22:45:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627512360000|2021-07-28 22:46:00|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1627512370000|2021-07-28 22:46:10|58.77|56.57|58.69|56.49|58.77|56.57|58.69|56.49|0
1627512380000|2021-07-28 22:46:20|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1627512390000|2021-07-28 22:46:30|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1627512400000|2021-07-28 22:46:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627512410000|2021-07-28 22:46:50|58.77|56.57|58.69|56.49|58.77|56.57|58.69|56.49|0
1627512480000|2021-07-28 22:48:00|58.77|56.57|58.69|56.49|58.77|56.57|58.69|56.49|0
1627512520000|2021-07-28 22:48:40|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1627512530000|2021-07-28 22:48:50|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1627512540000|2021-07-28 22:49:00|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627512590000|2021-07-28 22:49:50|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627512600000|2021-07-28 22:50:00|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627512700000|2021-07-28 22:51:40|58.62|56.42|58.62|56.42|58.62|56.42|58.54|56.34|0
1627512710000|2021-07-28 22:51:50|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627512720000|2021-07-28 22:52:00|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627512730000|2021-07-28 22:52:10|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627512750000|2021-07-28 22:52:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627512800000|2021-07-28 22:53:20|58.69|56.49|58.61|56.41|58.69|56.49|58.61|56.41|0
1627512810000|2021-07-28 22:53:30|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627512840000|2021-07-28 22:54:00|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627513000000|2021-07-28 22:56:40|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627513020000|2021-07-28 22:57:00|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627513030000|2021-07-28 22:57:10|58.43|56.23|58.39|56.19|58.46|56.26|58.39|56.19|0
1627513080000|2021-07-28 22:58:00|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627513150000|2021-07-28 22:59:10|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627513160000|2021-07-28 22:59:20|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627513210000|2021-07-28 23:00:10|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627513240000|2021-07-28 23:00:40|58.39|56.19|58.42|56.22|58.42|56.22|58.39|56.19|0
1627513250000|2021-07-28 23:00:50|58.38|56.18|58.46|56.26|58.46|56.26|58.38|56.18|0
1627513290000|2021-07-28 23:01:30|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627513340000|2021-07-28 23:02:20|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627513360000|2021-07-28 23:02:40|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627513380000|2021-07-28 23:03:00|58.76|56.56|58.68|56.48|58.76|56.56|58.68|56.48|0
1627513390000|2021-07-28 23:03:10|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627513440000|2021-07-28 23:04:00|58.65|56.45|58.61|56.41|58.65|56.45|58.61|56.41|0
1627513450000|2021-07-28 23:04:10|58.65|56.45|58.61|56.41|58.65|56.45|58.61|56.41|0
1627513460000|2021-07-28 23:04:20|58.65|56.45|58.61|56.41|58.68|56.48|58.61|56.41|0
1627513470000|2021-07-28 23:04:30|58.65|56.45|58.76|56.56|58.76|56.56|58.65|56.45|0
1627513480000|2021-07-28 23:04:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627513500000|2021-07-28 23:05:00|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627513520000|2021-07-28 23:05:20|58.68|56.48|58.61|56.41|58.68|56.48|58.61|56.41|0
1627513530000|2021-07-28 23:05:30|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627513540000|2021-07-28 23:05:40|58.61|56.41|58.68|56.48|58.68|56.48|58.61|56.41|0
1627513560000|2021-07-28 23:06:00|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1627513570000|2021-07-28 23:06:10|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627513590000|2021-07-28 23:06:30|58.6|56.4|58.57|56.37|58.6|56.4|58.57|56.37|0
1627513600000|2021-07-28 23:06:40|58.53|56.33|58.68|56.48|58.68|56.48|58.53|56.33|0
1627513610000|2021-07-28 23:06:50|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1627513620000|2021-07-28 23:07:00|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1627513630000|2021-07-28 23:07:10|58.6|56.4|58.68|56.48|58.68|56.48|58.6|56.4|0
1627513660000|2021-07-28 23:07:40|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1627513680000|2021-07-28 23:08:00|58.68|56.48|58.64|56.44|58.68|56.48|58.64|56.44|0
1627513690000|2021-07-28 23:08:10|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1627513700000|2021-07-28 23:08:20|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1627513710000|2021-07-28 23:08:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1627513720000|2021-07-28 23:08:40|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627513740000|2021-07-28 23:09:00|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1627513790000|2021-07-28 23:09:50|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627513810000|2021-07-28 23:10:10|58.75|56.55|58.83|56.63|58.83|56.63|58.75|56.55|0
1627513820000|2021-07-28 23:10:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627513860000|2021-07-28 23:11:00|58.98|56.78|58.9|56.7|58.98|56.78|58.9|56.7|0
1627513870000|2021-07-28 23:11:10|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1627513910000|2021-07-28 23:11:50|59.01|56.81|59.13|56.93|59.13|56.93|59.01|56.81|0
1627513930000|2021-07-28 23:12:10|58.98|56.78|58.9|56.7|59.05|56.85|58.9|56.7|0
1627513980000|2021-07-28 23:13:00|58.97|56.77|58.9|56.7|58.97|56.77|58.9|56.7|0
1627514040000|2021-07-28 23:14:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514060000|2021-07-28 23:14:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627514080000|2021-07-28 23:14:40|58.97|56.77|59.05|56.85|59.05|56.85|58.97|56.77|0
1627514100000|2021-07-28 23:15:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514120000|2021-07-28 23:15:20|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1627514160000|2021-07-28 23:16:00|59.05|56.85|59.01|56.81|59.05|56.85|58.97|56.77|0
1627514170000|2021-07-28 23:16:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514180000|2021-07-28 23:16:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627514190000|2021-07-28 23:16:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514200000|2021-07-28 23:16:40|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627514210000|2021-07-28 23:16:50|58.97|56.77|59.05|56.85|59.05|56.85|58.97|56.77|0
1627514220000|2021-07-28 23:17:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514240000|2021-07-28 23:17:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627514330000|2021-07-28 23:18:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627514370000|2021-07-28 23:19:30|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627514400000|2021-07-28 23:20:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627514430000|2021-07-28 23:20:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627514460000|2021-07-28 23:21:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627514470000|2021-07-28 23:21:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627514490000|2021-07-28 23:21:30|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627514510000|2021-07-28 23:21:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627514520000|2021-07-28 23:22:00|58.74|56.54|58.74|56.54|58.74|56.54|58.71|56.51|0
1627514540000|2021-07-28 23:22:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627514570000|2021-07-28 23:22:50|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627514580000|2021-07-28 23:23:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627514590000|2021-07-28 23:23:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627514610000|2021-07-28 23:23:30|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627514630000|2021-07-28 23:23:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627514640000|2021-07-28 23:24:00|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627514670000|2021-07-28 23:24:30|58.52|56.32|58.59|56.39|58.59|56.39|58.52|56.32|0
1627514690000|2021-07-28 23:24:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627514750000|2021-07-28 23:25:50|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627514780000|2021-07-28 23:26:20|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627514790000|2021-07-28 23:26:30|58.59|56.39|58.67|56.47|58.67|56.47|58.59|56.39|0
1627514800000|2021-07-28 23:26:40|58.59|56.39|58.67|56.47|58.67|56.47|58.59|56.39|0
1627514810000|2021-07-28 23:26:50|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627514820000|2021-07-28 23:27:00|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1627514850000|2021-07-28 23:27:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627514890000|2021-07-28 23:28:10|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1627514960000|2021-07-28 23:29:20|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627515020000|2021-07-28 23:30:20|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627515060000|2021-07-28 23:31:00|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627515080000|2021-07-28 23:31:20|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1627515090000|2021-07-28 23:31:30|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627515110000|2021-07-28 23:31:50|58.66|56.46|58.59|56.39|58.66|56.46|58.59|56.39|0
1627515120000|2021-07-28 23:32:00|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627515130000|2021-07-28 23:32:10|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627515160000|2021-07-28 23:32:40|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627515200000|2021-07-28 23:33:20|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627515210000|2021-07-28 23:33:30|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1627515230000|2021-07-28 23:33:50|58.36|56.16|58.36|56.16|58.4|56.2|58.36|56.16|0
1627515240000|2021-07-28 23:34:00|58.4|56.2|58.44|56.24|58.44|56.24|58.4|56.2|0
1627515250000|2021-07-28 23:34:10|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627515280000|2021-07-28 23:34:40|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627515290000|2021-07-28 23:34:50|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627515300000|2021-07-28 23:35:00|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1627515310000|2021-07-28 23:35:10|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1627515350000|2021-07-28 23:35:50|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627515360000|2021-07-28 23:36:00|58.55|56.35|58.51|56.31|58.55|56.35|58.51|56.31|0
1627515400000|2021-07-28 23:36:40|58.55|56.35|58.58|56.38|58.58|56.38|58.55|56.35|0
1627515410000|2021-07-28 23:36:50|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627515460000|2021-07-28 23:37:40|58.43|56.23|58.36|56.16|58.43|56.23|58.36|56.16|0
1627515470000|2021-07-28 23:37:50|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627515480000|2021-07-28 23:38:00|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627515490000|2021-07-28 23:38:10|58.43|56.23|58.36|56.16|58.43|56.23|58.36|56.16|0
1627515500000|2021-07-28 23:38:20|58.43|56.23|58.36|56.16|58.43|56.23|58.36|56.16|0
1627515530000|2021-07-28 23:38:50|58.28|56.08|58.36|56.16|58.36|56.16|58.28|56.08|0
1627515590000|2021-07-28 23:39:50|58.43|56.23|58.4|56.2|58.43|56.23|58.36|56.16|0
1627515600000|2021-07-28 23:40:00|58.43|56.23|58.43|56.23|58.43|56.23|58.4|56.2|0
1627515640000|2021-07-28 23:40:40|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627515650000|2021-07-28 23:40:50|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1627515660000|2021-07-28 23:41:00|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627515700000|2021-07-28 23:41:40|58.43|56.23|58.36|56.16|58.43|56.23|58.36|56.16|0
1627515730000|2021-07-28 23:42:10|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627515840000|2021-07-28 23:44:00|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1627515870000|2021-07-28 23:44:30|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627515890000|2021-07-28 23:44:50|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1627515900000|2021-07-28 23:45:00|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627515920000|2021-07-28 23:45:20|58.21|56.01|58.13|55.93|58.21|56.01|58.13|55.93|0
1627515960000|2021-07-28 23:46:00|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1627515980000|2021-07-28 23:46:20|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1627515990000|2021-07-28 23:46:30|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1627516000000|2021-07-28 23:46:40|58.13|55.93|58.13|55.93|58.13|55.93|58.06|55.86|0
1627516050000|2021-07-28 23:47:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516080000|2021-07-28 23:48:00|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627516090000|2021-07-28 23:48:10|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516120000|2021-07-28 23:48:40|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627516200000|2021-07-28 23:50:00|58.35|56.15|58.31|56.11|58.35|56.15|58.28|56.08|0
1627516210000|2021-07-28 23:50:10|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1627516260000|2021-07-28 23:51:00|58.24|56.04|58.2|56|58.24|56.04|58.2|56|0
1627516290000|2021-07-28 23:51:30|58.05|55.85|57.98|55.78|58.05|55.85|57.98|55.78|0
1627516300000|2021-07-28 23:51:40|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627516310000|2021-07-28 23:51:50|58.02|55.82|57.98|55.78|58.02|55.82|57.98|55.78|0
1627516320000|2021-07-28 23:52:00|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627516400000|2021-07-28 23:53:20|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627516410000|2021-07-28 23:53:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516460000|2021-07-28 23:54:20|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1627516470000|2021-07-28 23:54:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516490000|2021-07-28 23:54:50|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627516570000|2021-07-28 23:56:10|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516590000|2021-07-28 23:56:30|58.24|56.04|58.27|56.07|58.27|56.07|58.2|56|0
1627516600000|2021-07-28 23:56:40|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627516610000|2021-07-28 23:56:50|58.2|56|58.2|56|58.2|56|58.2|56|0
1627516620000|2021-07-28 23:57:00|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1627516660000|2021-07-28 23:57:40|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627516670000|2021-07-28 23:57:50|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1627516680000|2021-07-28 23:58:00|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1627516720000|2021-07-28 23:58:40|57.97|55.77|58.01|55.81|58.01|55.81|57.97|55.77|0
1627516730000|2021-07-28 23:58:50|58.05|55.85|57.97|55.77|58.05|55.85|57.97|55.77|0
1627516740000|2021-07-28 23:59:00|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627516770000|2021-07-28 23:59:30|58.01|55.81|58.05|55.85|58.05|55.85|57.97|55.77|0
1627516780000|2021-07-28 23:59:40|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1627516790000|2021-07-28 23:59:50|58.01|55.81|57.97|55.77|58.01|55.81|57.97|55.77|0
1627516800000|2021-07-29 00:00:00|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627516810000|2021-07-29 00:00:10|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627516820000|2021-07-29 00:00:20|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627516830000|2021-07-29 00:00:30|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627516840000|2021-07-29 00:00:40|58.16|55.96|58.05|55.85|58.16|55.96|58.05|55.85|0
1627516850000|2021-07-29 00:00:50|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627516860000|2021-07-29 00:01:00|57.9|55.7|58.05|55.85|58.05|55.85|57.9|55.7|0
1627516870000|2021-07-29 00:01:10|58.12|55.92|58.19|55.99|58.19|55.99|58.12|55.92|0
1627516890000|2021-07-29 00:01:30|58.27|56.07|58.34|56.14|58.34|56.14|58.27|56.07|0
1627516900000|2021-07-29 00:01:40|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627516920000|2021-07-29 00:02:00|58.19|55.99|58.19|55.99|58.19|55.99|58.12|55.92|0
1627516930000|2021-07-29 00:02:10|58.12|55.92|58.19|55.99|58.19|55.99|58.12|55.92|0
1627516940000|2021-07-29 00:02:20|58.12|55.92|58.23|56.03|58.23|56.03|58.12|55.92|0
1627516950000|2021-07-29 00:02:30|58.19|55.99|58.19|55.99|58.27|56.07|58.19|55.99|0
1627516960000|2021-07-29 00:02:40|58.27|56.07|58.31|56.11|58.34|56.14|58.27|56.07|0
1627516970000|2021-07-29 00:02:50|58.27|56.07|58.34|56.14|58.34|56.14|58.27|56.07|0
1627516980000|2021-07-29 00:03:00|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1627516990000|2021-07-29 00:03:10|58.49|56.29|58.49|56.29|58.57|56.37|58.49|56.29|0
1627517000000|2021-07-29 00:03:20|58.53|56.33|58.64|56.44|58.64|56.44|58.53|56.33|0
1627517010000|2021-07-29 00:03:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627517020000|2021-07-29 00:03:40|58.64|56.44|58.64|56.44|58.64|56.44|58.56|56.36|0
1627517030000|2021-07-29 00:03:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627517040000|2021-07-29 00:04:00|58.79|56.59|58.79|56.59|58.86|56.66|58.79|56.59|0
1627517050000|2021-07-29 00:04:10|58.71|56.51|58.75|56.55|58.79|56.59|58.71|56.51|0
1627517060000|2021-07-29 00:04:20|58.71|56.51|58.79|56.59|58.83|56.63|58.71|56.51|0
1627517090000|2021-07-29 00:04:50|58.71|56.51|58.64|56.44|58.71|56.51|58.64|56.44|0
1627517100000|2021-07-29 00:05:00|58.68|56.48|58.79|56.59|58.79|56.59|58.68|56.48|0
1627517110000|2021-07-29 00:05:10|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1627517120000|2021-07-29 00:05:20|58.86|56.66|58.83|56.63|58.86|56.66|58.83|56.63|0
1627517130000|2021-07-29 00:05:30|58.79|56.59|58.86|56.66|58.86|56.66|58.79|56.59|0
1627517140000|2021-07-29 00:05:40|58.94|56.74|59.01|56.81|59.01|56.81|58.94|56.74|0
1627517160000|2021-07-29 00:06:00|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627517170000|2021-07-29 00:06:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627517180000|2021-07-29 00:06:20|58.9|56.7|58.86|56.66|58.9|56.7|58.86|56.66|0
1627517190000|2021-07-29 00:06:30|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627517200000|2021-07-29 00:06:40|58.86|56.66|58.71|56.51|58.86|56.66|58.71|56.51|0
1627517210000|2021-07-29 00:06:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627517220000|2021-07-29 00:07:00|58.83|56.63|58.83|56.63|58.86|56.66|58.83|56.63|0
1627517230000|2021-07-29 00:07:10|58.86|56.66|58.79|56.59|58.86|56.66|58.79|56.59|0
1627517240000|2021-07-29 00:07:20|58.83|56.63|58.79|56.59|58.86|56.66|58.79|56.59|0
1627517250000|2021-07-29 00:07:30|58.86|56.66|58.79|56.59|58.86|56.66|58.79|56.59|0
1627517260000|2021-07-29 00:07:40|58.83|56.63|58.79|56.59|58.86|56.66|58.79|56.59|0
1627517280000|2021-07-29 00:08:00|58.83|56.63|58.86|56.66|58.86|56.66|58.83|56.63|0
1627517340000|2021-07-29 00:09:00|58.82|56.62|58.86|56.66|58.86|56.66|58.79|56.59|0
1627517350000|2021-07-29 00:09:10|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1627517360000|2021-07-29 00:09:20|59.01|56.81|59.16|56.96|59.16|56.96|59.01|56.81|0
1627517370000|2021-07-29 00:09:30|59.24|57.04|59.39|57.19|59.39|57.19|59.24|57.04|0
1627517380000|2021-07-29 00:09:40|59.46|57.26|59.39|57.19|59.5|57.3|59.39|57.19|0
1627517400000|2021-07-29 00:10:00|59.43|57.23|59.61|57.41|59.61|57.41|59.43|57.23|0
1627517410000|2021-07-29 00:10:10|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627517420000|2021-07-29 00:10:20|59.73|57.53|59.69|57.49|59.77|57.57|59.69|57.49|0
1627517430000|2021-07-29 00:10:30|59.61|57.41|59.61|57.41|59.61|57.41|59.54|57.34|0
1627517440000|2021-07-29 00:10:40|59.65|57.45|59.46|57.26|59.65|57.45|59.46|57.26|0
1627517450000|2021-07-29 00:10:50|59.39|57.19|59.39|57.19|59.46|57.26|59.39|57.19|0
1627517460000|2021-07-29 00:11:00|59.46|57.26|59.46|57.26|59.54|57.34|59.46|57.26|0
1627517470000|2021-07-29 00:11:10|59.54|57.34|59.61|57.41|59.61|57.41|59.54|57.34|0
1627517480000|2021-07-29 00:11:20|59.69|57.49|59.61|57.41|59.69|57.49|59.61|57.41|0
1627517490000|2021-07-29 00:11:30|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1627517500000|2021-07-29 00:11:40|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1627517510000|2021-07-29 00:11:50|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1627517520000|2021-07-29 00:12:00|59.54|57.34|59.54|57.34|59.61|57.41|59.54|57.34|0
1627517530000|2021-07-29 00:12:10|59.46|57.26|59.61|57.41|59.61|57.41|59.46|57.26|0
1627517540000|2021-07-29 00:12:20|59.54|57.34|59.54|57.34|59.61|57.41|59.54|57.34|0
1627517560000|2021-07-29 00:12:40|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1627517570000|2021-07-29 00:12:50|59.54|57.34|59.69|57.49|59.69|57.49|59.54|57.34|0
1627517580000|2021-07-29 00:13:00|59.65|57.45|59.69|57.49|59.69|57.49|59.65|57.45|0
1627517590000|2021-07-29 00:13:10|59.61|57.41|59.61|57.41|59.69|57.49|59.61|57.41|0
1627517600000|2021-07-29 00:13:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1627517610000|2021-07-29 00:13:30|59.46|57.26|59.38|57.18|59.46|57.26|59.38|57.18|0
1627517620000|2021-07-29 00:13:40|59.46|57.26|59.38|57.18|59.46|57.26|59.38|57.18|0
1627517630000|2021-07-29 00:13:50|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1627517640000|2021-07-29 00:14:00|59.23|57.03|59.31|57.11|59.31|57.11|59.23|57.03|0
1627517650000|2021-07-29 00:14:10|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1627517660000|2021-07-29 00:14:20|59.31|57.11|59.23|57.03|59.31|57.11|59.23|57.03|0
1627517670000|2021-07-29 00:14:30|59.2|57|59.16|56.96|59.23|57.03|59.16|56.96|0
1627517680000|2021-07-29 00:14:40|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627517700000|2021-07-29 00:15:00|59.31|57.11|59.23|57.03|59.31|57.11|59.23|57.03|0
1627517710000|2021-07-29 00:15:10|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1627517720000|2021-07-29 00:15:20|59.31|57.11|59.23|57.03|59.31|57.11|59.23|57.03|0
1627517730000|2021-07-29 00:15:30|59.2|57|59.16|56.96|59.23|57.03|59.16|56.96|0
1627517740000|2021-07-29 00:15:40|59.2|57|59.31|57.11|59.31|57.11|59.2|57|0
1627517750000|2021-07-29 00:15:50|59.38|57.18|59.46|57.26|59.46|57.26|59.38|57.18|0
1627517760000|2021-07-29 00:16:00|59.5|57.3|59.53|57.33|59.53|57.33|59.5|57.3|0
1627517770000|2021-07-29 00:16:10|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1627517790000|2021-07-29 00:16:30|59.61|57.41|59.61|57.41|59.69|57.49|59.61|57.41|0
1627517800000|2021-07-29 00:16:40|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1627517810000|2021-07-29 00:16:50|59.46|57.26|59.31|57.11|59.46|57.26|59.31|57.11|0
1627517820000|2021-07-29 00:17:00|59.38|57.18|59.31|57.11|59.38|57.18|59.31|57.11|0
1627517830000|2021-07-29 00:17:10|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1627517850000|2021-07-29 00:17:30|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1627517860000|2021-07-29 00:17:40|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1627517870000|2021-07-29 00:17:50|59.38|57.18|59.38|57.18|59.38|57.18|59.35|57.15|0
1627517880000|2021-07-29 00:18:00|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1627517890000|2021-07-29 00:18:10|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1627517900000|2021-07-29 00:18:20|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1627517910000|2021-07-29 00:18:30|59.34|57.14|59.31|57.11|59.38|57.18|59.31|57.11|0
1627517920000|2021-07-29 00:18:40|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627517930000|2021-07-29 00:18:50|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1627517950000|2021-07-29 00:19:10|59.12|56.92|59.08|56.88|59.12|56.92|59.08|56.88|0
1627517960000|2021-07-29 00:19:20|59|56.8|59.15|56.95|59.15|56.95|59|56.8|0
1627517980000|2021-07-29 00:19:40|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627517990000|2021-07-29 00:19:50|59.15|56.95|59.15|56.95|59.23|57.03|59.15|56.95|0
1627518000000|2021-07-29 00:20:00|59.23|57.03|59.15|56.95|59.23|57.03|59.15|56.95|0
1627518010000|2021-07-29 00:20:10|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1627518020000|2021-07-29 00:20:20|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627518040000|2021-07-29 00:20:40|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1627518050000|2021-07-29 00:20:50|59.08|56.88|59.15|56.95|59.15|56.95|59.08|56.88|0
1627518060000|2021-07-29 00:21:00|59.12|56.92|59.15|56.95|59.15|56.95|59.12|56.92|0
1627518070000|2021-07-29 00:21:10|59.12|56.92|59.08|56.88|59.15|56.95|59.08|56.88|0
1627518080000|2021-07-29 00:21:20|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627518090000|2021-07-29 00:21:30|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1627518100000|2021-07-29 00:21:40|59.08|56.88|59|56.8|59.08|56.88|59|56.8|0
1627518110000|2021-07-29 00:21:50|59.08|56.88|59|56.8|59.08|56.88|59|56.8|0
1627518120000|2021-07-29 00:22:00|59.08|56.88|59.08|56.88|59.08|56.88|59|56.8|0
1627518130000|2021-07-29 00:22:10|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1627518160000|2021-07-29 00:22:40|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1627518170000|2021-07-29 00:22:50|59.19|56.99|59.15|56.95|59.19|56.99|59.15|56.95|0
1627518180000|2021-07-29 00:23:00|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1627518220000|2021-07-29 00:23:40|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1627518230000|2021-07-29 00:23:50|59.23|57.03|59.3|57.1|59.3|57.1|59.23|57.03|0
1627518240000|2021-07-29 00:24:00|59.23|57.03|59.3|57.1|59.3|57.1|59.23|57.03|0
1627518250000|2021-07-29 00:24:10|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627518260000|2021-07-29 00:24:20|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1627518270000|2021-07-29 00:24:30|59.27|57.07|59.3|57.1|59.3|57.1|59.27|57.07|0
1627518290000|2021-07-29 00:24:50|59.23|57.03|59.3|57.1|59.3|57.1|59.23|57.03|0
1627518300000|2021-07-29 00:25:00|59.26|57.06|59.3|57.1|59.3|57.1|59.26|57.06|0
1627518310000|2021-07-29 00:25:10|59.38|57.18|59.45|57.25|59.45|57.25|59.38|57.18|0
1627518320000|2021-07-29 00:25:20|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1627518330000|2021-07-29 00:25:30|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1627518350000|2021-07-29 00:25:50|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1627518360000|2021-07-29 00:26:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1627518390000|2021-07-29 00:26:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1627518400000|2021-07-29 00:26:40|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1627518410000|2021-07-29 00:26:50|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1627518420000|2021-07-29 00:27:00|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1627518430000|2021-07-29 00:27:10|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1627518450000|2021-07-29 00:27:30|59.53|57.33|59.45|57.25|59.53|57.33|59.45|57.25|0
1627518460000|2021-07-29 00:27:40|59.49|57.29|59.53|57.33|59.53|57.33|59.49|57.29|0
1627518480000|2021-07-29 00:28:00|59.45|57.25|59.53|57.33|59.6|57.4|59.45|57.25|0
1627518500000|2021-07-29 00:28:20|59.45|57.25|59.37|57.17|59.45|57.25|59.37|57.17|0
1627518520000|2021-07-29 00:28:40|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1627518530000|2021-07-29 00:28:50|59.41|57.21|59.49|57.29|59.49|57.29|59.41|57.21|0
1627518540000|2021-07-29 00:29:00|59.52|57.32|59.6|57.4|59.6|57.4|59.52|57.32|0
1627518550000|2021-07-29 00:29:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627518560000|2021-07-29 00:29:20|59.6|57.4|59.68|57.48|59.68|57.48|59.6|57.4|0
1627518580000|2021-07-29 00:29:40|59.6|57.4|59.64|57.44|59.68|57.48|59.6|57.4|0
1627518590000|2021-07-29 00:29:50|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1627518600000|2021-07-29 00:30:00|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1627518610000|2021-07-29 00:30:10|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1627518620000|2021-07-29 00:30:20|59.64|57.44|59.6|57.4|59.64|57.44|59.6|57.4|0
1627518650000|2021-07-29 00:30:50|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627518660000|2021-07-29 00:31:00|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1627518670000|2021-07-29 00:31:10|59.67|57.47|59.75|57.55|59.75|57.55|59.67|57.47|0
1627518680000|2021-07-29 00:31:20|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627518690000|2021-07-29 00:31:30|59.9|57.7|59.98|57.78|59.98|57.78|59.9|57.7|0
1627518700000|2021-07-29 00:31:40|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627518710000|2021-07-29 00:31:50|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627518720000|2021-07-29 00:32:00|59.9|57.7|59.83|57.63|59.9|57.7|59.83|57.63|0
1627518750000|2021-07-29 00:32:30|59.75|57.55|59.83|57.63|59.83|57.63|59.75|57.55|0
1627518770000|2021-07-29 00:32:50|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1627518780000|2021-07-29 00:33:00|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627518800000|2021-07-29 00:33:20|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627518810000|2021-07-29 00:33:30|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1627518840000|2021-07-29 00:34:00|59.9|57.7|59.82|57.62|59.9|57.7|59.82|57.62|0
1627518850000|2021-07-29 00:34:10|59.75|57.55|59.98|57.78|59.98|57.78|59.75|57.55|0
1627518870000|2021-07-29 00:34:30|59.9|57.7|59.82|57.62|59.9|57.7|59.82|57.62|0
1627518880000|2021-07-29 00:34:40|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627518890000|2021-07-29 00:34:50|59.71|57.51|59.75|57.55|59.75|57.55|59.71|57.51|0
1627518900000|2021-07-29 00:35:00|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1627518910000|2021-07-29 00:35:10|59.9|57.7|59.82|57.62|59.9|57.7|59.82|57.62|0
1627518920000|2021-07-29 00:35:20|59.9|57.7|59.82|57.62|59.9|57.7|59.82|57.62|0
1627518930000|2021-07-29 00:35:30|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627518940000|2021-07-29 00:35:40|59.71|57.51|59.75|57.55|59.75|57.55|59.71|57.51|0
1627518950000|2021-07-29 00:35:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627518960000|2021-07-29 00:36:00|59.6|57.4|59.63|57.43|59.63|57.43|59.6|57.4|0
1627518970000|2021-07-29 00:36:10|59.6|57.4|59.6|57.4|59.67|57.47|59.6|57.4|0
1627519000000|2021-07-29 00:36:40|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1627519010000|2021-07-29 00:36:50|59.6|57.4|59.52|57.32|59.6|57.4|59.52|57.32|0
1627519040000|2021-07-29 00:37:20|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627519060000|2021-07-29 00:37:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1627519070000|2021-07-29 00:37:50|59.59|57.39|59.52|57.32|59.59|57.39|59.52|57.32|0
1627519080000|2021-07-29 00:38:00|59.59|57.39|59.59|57.39|59.63|57.43|59.59|57.39|0
1627519090000|2021-07-29 00:38:10|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627519110000|2021-07-29 00:38:30|59.59|57.39|59.52|57.32|59.59|57.39|59.52|57.32|0
1627519120000|2021-07-29 00:38:40|59.59|57.39|59.52|57.32|59.59|57.39|59.52|57.32|0
1627519140000|2021-07-29 00:39:00|59.59|57.39|59.59|57.39|59.59|57.39|59.52|57.32|0
1627519150000|2021-07-29 00:39:10|59.52|57.32|59.59|57.39|59.59|57.39|59.52|57.32|0
1627519160000|2021-07-29 00:39:20|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1627519170000|2021-07-29 00:39:30|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1627519180000|2021-07-29 00:39:40|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1627519190000|2021-07-29 00:39:50|59.56|57.36|59.44|57.24|59.56|57.36|59.44|57.24|0
1627519200000|2021-07-29 00:40:00|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1627519210000|2021-07-29 00:40:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627519220000|2021-07-29 00:40:20|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627519230000|2021-07-29 00:40:30|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627519260000|2021-07-29 00:41:00|59.67|57.47|59.59|57.39|59.67|57.47|59.59|57.39|0
1627519270000|2021-07-29 00:41:10|59.67|57.47|59.59|57.39|59.67|57.47|59.59|57.39|0
1627519280000|2021-07-29 00:41:20|59.52|57.32|59.52|57.32|59.56|57.36|59.52|57.32|0
1627519300000|2021-07-29 00:41:40|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627519320000|2021-07-29 00:42:00|59.36|57.16|59.44|57.24|59.44|57.24|59.36|57.16|0
1627519330000|2021-07-29 00:42:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627519340000|2021-07-29 00:42:20|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1627519360000|2021-07-29 00:42:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1627519380000|2021-07-29 00:43:00|59.59|57.39|59.67|57.47|59.67|57.47|59.51|57.31|0
1627519420000|2021-07-29 00:43:40|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1627519440000|2021-07-29 00:44:00|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1627519450000|2021-07-29 00:44:10|59.74|57.54|59.74|57.54|59.82|57.62|59.74|57.54|0
1627519460000|2021-07-29 00:44:20|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627519470000|2021-07-29 00:44:30|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1627519490000|2021-07-29 00:44:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627519500000|2021-07-29 00:45:00|59.59|57.39|59.51|57.31|59.63|57.43|59.51|57.31|0
1627519510000|2021-07-29 00:45:10|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1627519530000|2021-07-29 00:45:30|59.59|57.39|59.51|57.31|59.59|57.39|59.51|57.31|0
1627519540000|2021-07-29 00:45:40|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1627519550000|2021-07-29 00:45:50|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627519560000|2021-07-29 00:46:00|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627519570000|2021-07-29 00:46:10|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1627519630000|2021-07-29 00:47:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627519650000|2021-07-29 00:47:30|59.32|57.12|59.36|57.16|59.36|57.16|59.29|57.09|0
1627519660000|2021-07-29 00:47:40|59.29|57.09|59.36|57.16|59.36|57.16|59.29|57.09|0
1627519670000|2021-07-29 00:47:50|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1627519680000|2021-07-29 00:48:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1627519700000|2021-07-29 00:48:20|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627519710000|2021-07-29 00:48:30|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627519740000|2021-07-29 00:49:00|59.36|57.16|59.28|57.08|59.36|57.16|59.28|57.08|0
1627519750000|2021-07-29 00:49:10|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1627519760000|2021-07-29 00:49:20|59.21|57.01|59.28|57.08|59.28|57.08|59.21|57.01|0
1627519770000|2021-07-29 00:49:30|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1627519780000|2021-07-29 00:49:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627519800000|2021-07-29 00:50:00|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627519810000|2021-07-29 00:50:10|59.25|57.05|59.21|57.01|59.28|57.08|59.21|57.01|0
1627519820000|2021-07-29 00:50:20|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627519840000|2021-07-29 00:50:40|59.36|57.16|59.28|57.08|59.36|57.16|59.28|57.08|0
1627519860000|2021-07-29 00:51:00|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627519870000|2021-07-29 00:51:10|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1627519890000|2021-07-29 00:51:30|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1627519900000|2021-07-29 00:51:40|59.28|57.08|59.36|57.16|59.36|57.16|59.28|57.08|0
1627519910000|2021-07-29 00:51:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627519930000|2021-07-29 00:52:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627519940000|2021-07-29 00:52:20|59.28|57.08|59.28|57.08|59.36|57.16|59.28|57.08|0
1627519960000|2021-07-29 00:52:40|59.21|57.01|59.28|57.08|59.28|57.08|59.21|57.01|0
1627519970000|2021-07-29 00:52:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627520040000|2021-07-29 00:54:00|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627520100000|2021-07-29 00:55:00|59.2|57|59.2|57|59.28|57.08|59.2|57|0
1627520110000|2021-07-29 00:55:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627520120000|2021-07-29 00:55:20|59.2|57|59.2|57|59.2|57|59.2|57|0
1627520130000|2021-07-29 00:55:30|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627520150000|2021-07-29 00:55:50|59.2|57|59.2|57|59.28|57.08|59.2|57|0
1627520160000|2021-07-29 00:56:00|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627520210000|2021-07-29 00:56:50|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627520220000|2021-07-29 00:57:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1627520230000|2021-07-29 00:57:10|59.24|57.04|59.2|57|59.28|57.08|59.2|57|0
1627520240000|2021-07-29 00:57:20|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627520250000|2021-07-29 00:57:30|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1627520260000|2021-07-29 00:57:40|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1627520270000|2021-07-29 00:57:50|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627520290000|2021-07-29 00:58:10|58.98|56.78|59.05|56.85|59.05|56.85|58.98|56.78|0
1627520310000|2021-07-29 00:58:30|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627520350000|2021-07-29 00:59:10|59.05|56.85|59.13|56.93|59.13|56.93|59.05|56.85|0
1627520370000|2021-07-29 00:59:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1627520380000|2021-07-29 00:59:40|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627520390000|2021-07-29 00:59:50|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1627520400000|2021-07-29 01:00:00|58.94|56.74|59.05|56.85|59.13|56.93|58.94|56.74|0
1627520410000|2021-07-29 01:00:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627520420000|2021-07-29 01:00:20|59.05|56.85|59.05|56.85|59.13|56.93|59.05|56.85|0
1627520430000|2021-07-29 01:00:30|59.13|56.93|59.13|56.93|59.13|56.93|59.05|56.85|0
1627520460000|2021-07-29 01:01:00|59.12|56.92|59.35|57.15|59.35|57.15|59.12|56.92|0
1627520470000|2021-07-29 01:01:10|59.43|57.23|59.5|57.3|59.5|57.3|59.43|57.23|0
1627520490000|2021-07-29 01:01:30|59.43|57.23|59.5|57.3|59.5|57.3|59.43|57.23|0
1627520500000|2021-07-29 01:01:40|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1627520510000|2021-07-29 01:01:50|59.5|57.3|59.58|57.38|59.58|57.38|59.5|57.3|0
1627520520000|2021-07-29 01:02:00|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1627520530000|2021-07-29 01:02:10|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627520550000|2021-07-29 01:02:30|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1627520560000|2021-07-29 01:02:40|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627520580000|2021-07-29 01:03:00|59.27|57.07|59.31|57.11|59.35|57.15|59.27|57.07|0
1627520590000|2021-07-29 01:03:10|59.35|57.15|59.39|57.19|59.43|57.23|59.35|57.15|0
1627520600000|2021-07-29 01:03:20|59.43|57.23|59.43|57.23|59.43|57.23|59.35|57.15|0
1627520610000|2021-07-29 01:03:30|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627520620000|2021-07-29 01:03:40|59.5|57.3|59.39|57.19|59.5|57.3|59.39|57.19|0
1627520630000|2021-07-29 01:03:50|59.42|57.22|59.46|57.26|59.5|57.3|59.42|57.22|0
1627520640000|2021-07-29 01:04:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627520650000|2021-07-29 01:04:10|59.39|57.19|59.42|57.22|59.42|57.22|59.35|57.15|0
1627520660000|2021-07-29 01:04:20|59.39|57.19|59.46|57.26|59.46|57.26|59.39|57.19|0
1627520670000|2021-07-29 01:04:30|59.42|57.22|59.5|57.3|59.5|57.3|59.42|57.22|0
1627520680000|2021-07-29 01:04:40|59.42|57.22|59.35|57.15|59.42|57.22|59.35|57.15|0
1627520690000|2021-07-29 01:04:50|59.27|57.07|59.35|57.15|59.35|57.15|59.27|57.07|0
1627520700000|2021-07-29 01:05:00|59.31|57.11|59.27|57.07|59.31|57.11|59.24|57.04|0
1627520720000|2021-07-29 01:05:20|59.35|57.15|59.42|57.22|59.42|57.22|59.35|57.15|0
1627520730000|2021-07-29 01:05:30|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627520740000|2021-07-29 01:05:40|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627520750000|2021-07-29 01:05:50|59.39|57.19|59.42|57.22|59.42|57.22|59.39|57.19|0
1627520760000|2021-07-29 01:06:00|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627520770000|2021-07-29 01:06:10|59.42|57.22|59.35|57.15|59.42|57.22|59.35|57.15|0
1627520780000|2021-07-29 01:06:20|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627520790000|2021-07-29 01:06:30|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627520830000|2021-07-29 01:07:10|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627520840000|2021-07-29 01:07:20|59.35|57.15|59.35|57.15|59.42|57.22|59.35|57.15|0
1627520870000|2021-07-29 01:07:50|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627520880000|2021-07-29 01:08:00|59.35|57.15|59.2|57|59.35|57.15|59.2|57|0
1627520910000|2021-07-29 01:08:30|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1627520930000|2021-07-29 01:08:50|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1627520940000|2021-07-29 01:09:00|59.19|56.99|59.27|57.07|59.27|57.07|59.19|56.99|0
1627520960000|2021-07-29 01:09:20|59.35|57.15|59.35|57.15|59.35|57.15|59.27|57.07|0
1627520970000|2021-07-29 01:09:30|59.27|57.07|59.35|57.15|59.35|57.15|59.27|57.07|0
1627520990000|2021-07-29 01:09:50|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627521000000|2021-07-29 01:10:00|59.27|57.07|59.27|57.07|59.34|57.14|59.27|57.07|0
1627521010000|2021-07-29 01:10:10|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627521030000|2021-07-29 01:10:30|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627521050000|2021-07-29 01:10:50|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627521070000|2021-07-29 01:11:10|59.31|57.11|59.34|57.14|59.34|57.14|59.31|57.11|0
1627521100000|2021-07-29 01:11:40|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1627521110000|2021-07-29 01:11:50|59.42|57.22|59.34|57.14|59.42|57.22|59.34|57.14|0
1627521120000|2021-07-29 01:12:00|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1627521130000|2021-07-29 01:12:10|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1627521140000|2021-07-29 01:12:20|59.34|57.14|59.27|57.07|59.34|57.14|59.27|57.07|0
1627521150000|2021-07-29 01:12:30|59.34|57.14|59.42|57.22|59.42|57.22|59.34|57.14|0
1627521160000|2021-07-29 01:12:40|59.34|57.14|59.42|57.22|59.42|57.22|59.34|57.14|0
1627521170000|2021-07-29 01:12:50|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1627521180000|2021-07-29 01:13:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627521190000|2021-07-29 01:13:10|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627521210000|2021-07-29 01:13:30|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1627521240000|2021-07-29 01:14:00|59.42|57.22|59.57|57.37|59.57|57.37|59.42|57.22|0
1627521250000|2021-07-29 01:14:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627521260000|2021-07-29 01:14:20|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627521270000|2021-07-29 01:14:30|59.68|57.48|59.64|57.44|59.68|57.48|59.64|57.44|0
1627521280000|2021-07-29 01:14:40|59.72|57.52|59.64|57.44|59.72|57.52|59.64|57.44|0
1627521290000|2021-07-29 01:14:50|59.68|57.48|59.72|57.52|59.72|57.52|59.68|57.48|0
1627521300000|2021-07-29 01:15:00|59.64|57.44|59.87|57.67|59.87|57.67|59.64|57.44|0
1627521310000|2021-07-29 01:15:10|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1627521320000|2021-07-29 01:15:20|59.91|57.71|60.06|57.86|60.06|57.86|59.91|57.71|0
1627521330000|2021-07-29 01:15:30|60.1|57.9|60.25|58.05|60.33|58.13|60.1|57.9|0
1627521340000|2021-07-29 01:15:40|60.33|58.13|60.33|58.13|60.41|58.21|60.33|58.13|0
1627521350000|2021-07-29 01:15:50|60.41|58.21|60.48|58.28|60.48|58.28|60.41|58.21|0
1627521360000|2021-07-29 01:16:00|60.41|58.21|60.41|58.21|60.48|58.28|60.41|58.21|0
1627521370000|2021-07-29 01:16:10|60.33|58.13|60.25|58.05|60.33|58.13|60.25|58.05|0
1627521380000|2021-07-29 01:16:20|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1627521390000|2021-07-29 01:16:30|60.18|57.98|60.1|57.9|60.18|57.98|60.1|57.9|0
1627521400000|2021-07-29 01:16:40|60.14|57.94|60.1|57.9|60.14|57.94|60.06|57.86|0
1627521410000|2021-07-29 01:16:50|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627521420000|2021-07-29 01:17:00|60.21|58.01|60.25|58.05|60.25|58.05|60.18|57.98|0
1627521430000|2021-07-29 01:17:10|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1627521440000|2021-07-29 01:17:20|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627521450000|2021-07-29 01:17:30|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627521460000|2021-07-29 01:17:40|60.1|57.9|60.1|57.9|60.17|57.97|60.1|57.9|0
1627521470000|2021-07-29 01:17:50|60.17|57.97|60.1|57.9|60.17|57.97|60.1|57.9|0
1627521480000|2021-07-29 01:18:00|60.17|57.97|60.1|57.9|60.17|57.97|60.1|57.9|0
1627521490000|2021-07-29 01:18:10|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627521500000|2021-07-29 01:18:20|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1627521510000|2021-07-29 01:18:30|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1627521520000|2021-07-29 01:18:40|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627521530000|2021-07-29 01:18:50|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627521540000|2021-07-29 01:19:00|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627521550000|2021-07-29 01:19:10|59.57|57.37|59.64|57.44|59.64|57.44|59.57|57.37|0
1627521560000|2021-07-29 01:19:20|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627521570000|2021-07-29 01:19:30|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627521590000|2021-07-29 01:19:50|59.72|57.52|59.56|57.36|59.72|57.52|59.56|57.36|0
1627521600000|2021-07-29 01:20:00|59.49|57.29|59.6|57.4|59.6|57.4|59.49|57.29|0
1627521610000|2021-07-29 01:20:10|59.64|57.44|59.56|57.36|59.64|57.44|59.56|57.36|0
1627521620000|2021-07-29 01:20:20|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1627521640000|2021-07-29 01:20:40|59.72|57.52|59.64|57.44|59.72|57.52|59.64|57.44|0
1627521650000|2021-07-29 01:20:50|59.68|57.48|59.72|57.52|59.72|57.52|59.68|57.48|0
1627521660000|2021-07-29 01:21:00|59.64|57.44|59.76|57.56|59.76|57.56|59.64|57.44|0
1627521670000|2021-07-29 01:21:10|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627521680000|2021-07-29 01:21:20|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627521690000|2021-07-29 01:21:30|59.83|57.63|59.87|57.67|59.87|57.67|59.79|57.59|0
1627521710000|2021-07-29 01:21:50|59.94|57.74|60.1|57.9|60.1|57.9|59.94|57.74|0
1627521720000|2021-07-29 01:22:00|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627521730000|2021-07-29 01:22:10|60.1|57.9|60.1|57.9|60.1|57.9|60.02|57.82|0
1627521740000|2021-07-29 01:22:20|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627521750000|2021-07-29 01:22:30|60.06|57.86|60.17|57.97|60.17|57.97|60.06|57.86|0
1627521760000|2021-07-29 01:22:40|60.25|58.05|60.21|58.01|60.25|58.05|60.21|58.01|0
1627521770000|2021-07-29 01:22:50|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627521780000|2021-07-29 01:23:00|60.32|58.12|60.32|58.12|60.32|58.12|60.25|58.05|0
1627521790000|2021-07-29 01:23:10|60.25|58.05|60.17|57.97|60.25|58.05|60.17|57.97|0
1627521810000|2021-07-29 01:23:30|60.13|57.93|60.09|57.89|60.17|57.97|60.09|57.89|0
1627521820000|2021-07-29 01:23:40|60.13|57.93|60.13|57.93|60.13|57.93|60.09|57.89|0
1627521830000|2021-07-29 01:23:50|60.09|57.89|60.13|57.93|60.13|57.93|60.09|57.89|0
1627521840000|2021-07-29 01:24:00|60.09|57.89|60.17|57.97|60.17|57.97|60.09|57.89|0
1627521860000|2021-07-29 01:24:20|60.25|58.05|60.32|58.12|60.32|58.12|60.25|58.05|0
1627521880000|2021-07-29 01:24:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627521890000|2021-07-29 01:24:50|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627521900000|2021-07-29 01:25:00|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627521910000|2021-07-29 01:25:10|60.29|58.09|60.32|58.12|60.32|58.12|60.29|58.09|0
1627521920000|2021-07-29 01:25:20|60.29|58.09|60.32|58.12|60.32|58.12|60.29|58.09|0
1627521930000|2021-07-29 01:25:30|60.4|58.2|60.4|58.2|60.4|58.2|60.32|58.12|0
1627521940000|2021-07-29 01:25:40|60.48|58.28|60.4|58.2|60.48|58.28|60.4|58.2|0
1627521950000|2021-07-29 01:25:50|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1627521960000|2021-07-29 01:26:00|60.25|58.05|60.32|58.12|60.36|58.16|60.25|58.05|0
1627521980000|2021-07-29 01:26:20|60.4|58.2|60.4|58.2|60.4|58.2|60.4|58.2|0
1627522000000|2021-07-29 01:26:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522020000|2021-07-29 01:27:00|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1627522030000|2021-07-29 01:27:10|60.24|58.04|60.32|58.12|60.32|58.12|60.24|58.04|0
1627522070000|2021-07-29 01:27:50|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1627522080000|2021-07-29 01:28:00|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1627522090000|2021-07-29 01:28:10|60.4|58.2|60.4|58.2|60.4|58.2|60.32|58.12|0
1627522100000|2021-07-29 01:28:20|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522110000|2021-07-29 01:28:30|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1627522120000|2021-07-29 01:28:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522130000|2021-07-29 01:28:50|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1627522140000|2021-07-29 01:29:00|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1627522150000|2021-07-29 01:29:10|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522160000|2021-07-29 01:29:20|60.4|58.2|60.28|58.08|60.4|58.2|60.28|58.08|0
1627522170000|2021-07-29 01:29:30|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522190000|2021-07-29 01:29:50|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1627522200000|2021-07-29 01:30:00|60.4|58.2|60.24|58.04|60.55|58.35|60.24|58.04|0
1627522210000|2021-07-29 01:30:10|60.4|58.2|60.24|58.04|60.4|58.2|60.24|58.04|0
1627522220000|2021-07-29 01:30:20|60.17|57.97|60.28|58.08|60.28|58.08|60.17|57.97|0
1627522230000|2021-07-29 01:30:30|60.24|58.04|60.24|58.04|60.32|58.12|60.24|58.04|0
1627522240000|2021-07-29 01:30:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627522250000|2021-07-29 01:30:50|60.39|58.19|60.39|58.19|60.39|58.19|60.32|58.12|0
1627522260000|2021-07-29 01:31:00|60.47|58.27|60.32|58.12|60.47|58.27|60.32|58.12|0
1627522270000|2021-07-29 01:31:10|60.36|58.16|60.39|58.19|60.47|58.27|60.36|58.16|0
1627522280000|2021-07-29 01:31:20|60.47|58.27|60.32|58.12|60.47|58.27|60.32|58.12|0
1627522290000|2021-07-29 01:31:30|60.36|58.16|60.39|58.19|60.39|58.19|60.36|58.16|0
1627522300000|2021-07-29 01:31:40|60.47|58.27|60.32|58.12|60.47|58.27|60.32|58.12|0
1627522310000|2021-07-29 01:31:50|60.36|58.16|60.24|58.04|60.36|58.16|60.24|58.04|0
1627522320000|2021-07-29 01:32:00|60.32|58.12|60.43|58.23|60.47|58.27|60.32|58.12|0
1627522330000|2021-07-29 01:32:10|60.47|58.27|60.55|58.35|60.55|58.35|60.47|58.27|0
1627522340000|2021-07-29 01:32:20|60.59|58.39|60.62|58.42|60.7|58.5|60.59|58.39|0
1627522350000|2021-07-29 01:32:30|60.55|58.35|60.59|58.39|60.62|58.42|60.55|58.35|0
1627522360000|2021-07-29 01:32:40|60.62|58.42|60.55|58.35|60.62|58.42|60.55|58.35|0
1627522370000|2021-07-29 01:32:50|60.59|58.39|60.62|58.42|60.7|58.5|60.59|58.39|0
1627522380000|2021-07-29 01:33:00|60.7|58.5|60.62|58.42|60.7|58.5|60.62|58.42|0
1627522390000|2021-07-29 01:33:10|60.55|58.35|60.47|58.27|60.62|58.42|60.47|58.27|0
1627522400000|2021-07-29 01:33:20|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1627522410000|2021-07-29 01:33:30|60.47|58.27|60.51|58.31|60.55|58.35|60.47|58.27|0
1627522420000|2021-07-29 01:33:40|60.55|58.35|60.62|58.42|60.62|58.42|60.55|58.35|0
1627522430000|2021-07-29 01:33:50|60.55|58.35|60.62|58.42|60.62|58.42|60.55|58.35|0
1627522440000|2021-07-29 01:34:00|60.7|58.5|60.62|58.42|60.7|58.5|60.55|58.35|0
1627522450000|2021-07-29 01:34:10|60.7|58.5|60.62|58.42|60.7|58.5|60.62|58.42|0
1627522460000|2021-07-29 01:34:20|60.55|58.35|60.62|58.42|60.62|58.42|60.55|58.35|0
1627522470000|2021-07-29 01:34:30|60.55|58.35|60.66|58.46|60.66|58.46|60.55|58.35|0
1627522480000|2021-07-29 01:34:40|60.7|58.5|60.7|58.5|60.7|58.5|60.62|58.42|0
1627522490000|2021-07-29 01:34:50|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522500000|2021-07-29 01:35:00|60.7|58.5|60.7|58.5|60.7|58.5|60.66|58.46|0
1627522510000|2021-07-29 01:35:10|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522520000|2021-07-29 01:35:20|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1627522530000|2021-07-29 01:35:30|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522540000|2021-07-29 01:35:40|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1627522560000|2021-07-29 01:36:00|60.62|58.42|60.7|58.5|60.7|58.5|60.62|58.42|0
1627522570000|2021-07-29 01:36:10|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522580000|2021-07-29 01:36:20|60.58|58.38|60.7|58.5|60.7|58.5|60.58|58.38|0
1627522600000|2021-07-29 01:36:40|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1627522630000|2021-07-29 01:37:10|60.62|58.42|60.47|58.27|60.62|58.42|60.47|58.27|0
1627522640000|2021-07-29 01:37:20|60.54|58.34|60.47|58.27|60.54|58.34|60.47|58.27|0
1627522650000|2021-07-29 01:37:30|60.54|58.34|60.47|58.27|60.54|58.34|60.47|58.27|0
1627522660000|2021-07-29 01:37:40|60.54|58.34|60.58|58.38|60.58|58.38|60.54|58.34|0
1627522670000|2021-07-29 01:37:50|60.62|58.42|60.66|58.46|60.66|58.46|60.62|58.42|0
1627522680000|2021-07-29 01:38:00|60.62|58.42|60.62|58.42|60.7|58.5|60.62|58.42|0
1627522690000|2021-07-29 01:38:10|60.7|58.5|60.7|58.5|60.7|58.5|60.62|58.42|0
1627522750000|2021-07-29 01:39:10|60.62|58.42|60.7|58.5|60.7|58.5|60.62|58.42|0
1627522760000|2021-07-29 01:39:20|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522770000|2021-07-29 01:39:30|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1627522780000|2021-07-29 01:39:40|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1627522790000|2021-07-29 01:39:50|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522800000|2021-07-29 01:40:00|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1627522810000|2021-07-29 01:40:10|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1627522820000|2021-07-29 01:40:20|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1627522830000|2021-07-29 01:40:30|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1627522850000|2021-07-29 01:40:50|60.62|58.42|60.58|58.38|60.62|58.42|60.58|58.38|0
1627522860000|2021-07-29 01:41:00|60.54|58.34|60.62|58.42|60.62|58.42|60.54|58.34|0
1627522870000|2021-07-29 01:41:10|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1627522880000|2021-07-29 01:41:20|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1627522890000|2021-07-29 01:41:30|60.54|58.34|60.46|58.26|60.54|58.34|60.46|58.26|0
1627522900000|2021-07-29 01:41:40|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1627522910000|2021-07-29 01:41:50|60.31|58.11|60.31|58.11|60.39|58.19|60.31|58.11|0
1627522920000|2021-07-29 01:42:00|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1627522930000|2021-07-29 01:42:10|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1627522940000|2021-07-29 01:42:20|60.23|58.03|60.31|58.11|60.31|58.11|60.23|58.03|0
1627522950000|2021-07-29 01:42:30|60.23|58.03|60.39|58.19|60.39|58.19|60.23|58.03|0
1627522970000|2021-07-29 01:42:50|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1627522980000|2021-07-29 01:43:00|60.39|58.19|60.39|58.19|60.39|58.19|60.31|58.11|0
1627522990000|2021-07-29 01:43:10|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1627523000000|2021-07-29 01:43:20|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1627523010000|2021-07-29 01:43:30|60.31|58.11|60.39|58.19|60.39|58.19|60.31|58.11|0
1627523020000|2021-07-29 01:43:40|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1627523030000|2021-07-29 01:43:50|60.39|58.19|60.39|58.19|60.43|58.23|60.39|58.19|0
1627523040000|2021-07-29 01:44:00|60.31|58.11|60.39|58.19|60.39|58.19|60.31|58.11|0
1627523050000|2021-07-29 01:44:10|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1627523060000|2021-07-29 01:44:20|60.46|58.26|60.54|58.34|60.54|58.34|60.46|58.26|0
1627523070000|2021-07-29 01:44:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1627523080000|2021-07-29 01:44:40|60.42|58.22|60.46|58.26|60.46|58.26|60.42|58.22|0
1627523100000|2021-07-29 01:45:00|60.54|58.34|60.61|58.41|60.61|58.41|60.54|58.34|0
1627523110000|2021-07-29 01:45:10|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1627523120000|2021-07-29 01:45:20|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1627523130000|2021-07-29 01:45:30|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1627523140000|2021-07-29 01:45:40|60.92|58.72|60.92|58.72|60.92|58.72|60.89|58.69|0
1627523150000|2021-07-29 01:45:50|60.88|58.68|60.84|58.64|60.88|58.68|60.84|58.64|0
1627523170000|2021-07-29 01:46:10|60.88|58.68|61.08|58.88|61.08|58.88|60.88|58.68|0
1627523180000|2021-07-29 01:46:20|61.15|58.95|61|58.8|61.15|58.95|61|58.8|0
1627523190000|2021-07-29 01:46:30|60.88|58.68|60.92|58.72|60.92|58.72|60.88|58.68|0
1627523200000|2021-07-29 01:46:40|61|58.8|61|58.8|61|58.8|60.92|58.72|0
1627523210000|2021-07-29 01:46:50|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1627523220000|2021-07-29 01:47:00|61.15|58.95|61.08|58.88|61.19|58.99|61.08|58.88|0
1627523230000|2021-07-29 01:47:10|61.15|58.95|61.08|58.88|61.15|58.95|61.08|58.88|0
1627523240000|2021-07-29 01:47:20|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1627523250000|2021-07-29 01:47:30|61.19|58.99|61.23|59.03|61.23|59.03|61.19|58.99|0
1627523260000|2021-07-29 01:47:40|61.27|59.07|61.23|59.03|61.31|59.11|61.23|59.03|0
1627523270000|2021-07-29 01:47:50|61.31|59.11|61.38|59.18|61.38|59.18|61.31|59.11|0
1627523280000|2021-07-29 01:48:00|61.46|59.26|61.62|59.42|61.62|59.42|61.46|59.26|0
1627523290000|2021-07-29 01:48:10|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1627523300000|2021-07-29 01:48:20|61.69|59.49|61.62|59.42|61.69|59.49|61.62|59.42|0
1627523310000|2021-07-29 01:48:30|61.54|59.34|61.46|59.26|61.54|59.34|61.46|59.26|0
1627523320000|2021-07-29 01:48:40|61.54|59.34|61.46|59.26|61.54|59.34|61.46|59.26|0
1627523330000|2021-07-29 01:48:50|61.38|59.18|61.23|59.03|61.38|59.18|61.23|59.03|0
1627523340000|2021-07-29 01:49:00|61.27|59.07|61.23|59.03|61.31|59.11|61.23|59.03|0
1627523350000|2021-07-29 01:49:10|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1627523360000|2021-07-29 01:49:20|61.15|58.95|61.07|58.87|61.15|58.95|61.07|58.87|0
1627523370000|2021-07-29 01:49:30|61|58.8|61.07|58.87|61.07|58.87|61|58.8|0
1627523380000|2021-07-29 01:49:40|61.15|58.95|61.15|58.95|61.15|58.95|61.07|58.87|0
1627523390000|2021-07-29 01:49:50|61.23|59.03|61.23|59.03|61.23|59.03|61.23|59.03|0
1627523400000|2021-07-29 01:50:00|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1627523410000|2021-07-29 01:50:10|61.23|59.03|61.11|58.91|61.23|59.03|61.11|58.91|0
1627523420000|2021-07-29 01:50:20|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1627523430000|2021-07-29 01:50:30|61|58.8|61.07|58.87|61.07|58.87|61|58.8|0
1627523450000|2021-07-29 01:50:50|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1627523460000|2021-07-29 01:51:00|61.3|59.1|61.34|59.14|61.38|59.18|61.3|59.1|0
1627523470000|2021-07-29 01:51:10|61.38|59.18|61.38|59.18|61.46|59.26|61.38|59.18|0
1627523490000|2021-07-29 01:51:30|61.3|59.1|61.38|59.18|61.38|59.18|61.3|59.1|0
1627523500000|2021-07-29 01:51:40|61.46|59.26|61.42|59.22|61.46|59.26|61.42|59.22|0
1627523510000|2021-07-29 01:51:50|61.38|59.18|61.38|59.18|61.42|59.22|61.38|59.18|0
1627523520000|2021-07-29 01:52:00|61.34|59.14|61.38|59.18|61.38|59.18|61.3|59.1|0
1627523530000|2021-07-29 01:52:10|61.46|59.26|61.54|59.34|61.54|59.34|61.46|59.26|0
1627523540000|2021-07-29 01:52:20|61.61|59.41|61.77|59.57|61.77|59.57|61.61|59.41|0
1627523550000|2021-07-29 01:52:30|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1627523560000|2021-07-29 01:52:40|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1627523570000|2021-07-29 01:52:50|61.61|59.41|61.77|59.57|61.77|59.57|61.61|59.41|0
1627523580000|2021-07-29 01:53:00|61.69|59.49|61.77|59.57|61.85|59.65|61.69|59.49|0
1627523590000|2021-07-29 01:53:10|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1627523600000|2021-07-29 01:53:20|61.73|59.53|61.69|59.49|61.77|59.57|61.69|59.49|0
1627523620000|2021-07-29 01:53:40|61.61|59.41|61.54|59.34|61.69|59.49|61.54|59.34|0
1627523630000|2021-07-29 01:53:50|61.61|59.41|61.69|59.49|61.69|59.49|61.61|59.41|0
1627523640000|2021-07-29 01:54:00|61.77|59.57|61.77|59.57|61.77|59.57|61.77|59.57|0
1627523650000|2021-07-29 01:54:10|61.85|59.65|61.85|59.65|61.92|59.72|61.85|59.65|0
1627523660000|2021-07-29 01:54:20|61.92|59.72|62|59.8|62|59.8|61.92|59.72|0
1627523670000|2021-07-29 01:54:30|62.08|59.88|62|59.8|62.08|59.88|62|59.8|0
1627523680000|2021-07-29 01:54:40|62.08|59.88|61.92|59.72|62.08|59.88|61.92|59.72|0
1627523690000|2021-07-29 01:54:50|61.85|59.65|61.85|59.65|61.85|59.65|61.85|59.65|0
1627523700000|2021-07-29 01:55:00|61.92|59.72|62|59.8|62|59.8|61.85|59.65|0
1627523710000|2021-07-29 01:55:10|61.92|59.72|61.92|59.72|62|59.8|61.92|59.72|0
1627523720000|2021-07-29 01:55:20|62|59.8|61.92|59.72|62|59.8|61.85|59.65|0
1627523730000|2021-07-29 01:55:30|61.85|59.65|61.85|59.65|61.85|59.65|61.85|59.65|0
1627523740000|2021-07-29 01:55:40|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627523750000|2021-07-29 01:55:50|61.89|59.69|61.77|59.57|61.89|59.69|61.77|59.57|0
1627523760000|2021-07-29 01:56:00|61.73|59.53|61.77|59.57|61.77|59.57|61.73|59.53|0
1627523780000|2021-07-29 01:56:20|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1627523790000|2021-07-29 01:56:30|61.77|59.57|61.69|59.49|61.77|59.57|61.69|59.49|0
1627523800000|2021-07-29 01:56:40|61.77|59.57|61.84|59.64|61.84|59.64|61.77|59.57|0
1627523810000|2021-07-29 01:56:50|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1627523820000|2021-07-29 01:57:00|61.81|59.61|61.77|59.57|61.84|59.64|61.77|59.57|0
1627523830000|2021-07-29 01:57:10|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1627523840000|2021-07-29 01:57:20|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1627523850000|2021-07-29 01:57:30|61.61|59.41|61.61|59.41|61.69|59.49|61.61|59.41|0
1627523870000|2021-07-29 01:57:50|61.53|59.33|61.61|59.41|61.61|59.41|61.53|59.33|0
1627523880000|2021-07-29 01:58:00|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627523890000|2021-07-29 01:58:10|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1627523910000|2021-07-29 01:58:30|61.65|59.45|61.61|59.41|61.65|59.45|61.61|59.41|0
1627523920000|2021-07-29 01:58:40|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627523930000|2021-07-29 01:58:50|61.45|59.25|61.45|59.25|61.45|59.25|61.45|59.25|0
1627523940000|2021-07-29 01:59:00|61.53|59.33|61.61|59.41|61.61|59.41|61.53|59.33|0
1627523950000|2021-07-29 01:59:10|61.65|59.45|61.76|59.56|61.76|59.56|61.65|59.45|0
1627523960000|2021-07-29 01:59:20|61.69|59.49|61.84|59.64|61.84|59.64|61.69|59.49|0
1627523970000|2021-07-29 01:59:30|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1627523980000|2021-07-29 01:59:40|61.84|59.64|61.84|59.64|61.84|59.64|61.84|59.64|0
1627523990000|2021-07-29 01:59:50|61.76|59.56|61.76|59.56|61.76|59.56|61.69|59.49|0
1627524000000|2021-07-29 02:00:00|61.69|59.49|61.69|59.49|61.76|59.56|61.69|59.49|0
1627524010000|2021-07-29 02:00:10|61.76|59.56|61.76|59.56|61.84|59.64|61.76|59.56|0
1627524020000|2021-07-29 02:00:20|61.69|59.49|61.61|59.41|61.69|59.49|61.61|59.41|0
1627524040000|2021-07-29 02:00:40|61.65|59.45|61.61|59.41|61.69|59.49|61.61|59.41|0
1627524050000|2021-07-29 02:00:50|61.69|59.49|61.76|59.56|61.76|59.56|61.69|59.49|0
1627524060000|2021-07-29 02:01:00|61.69|59.49|61.69|59.49|61.76|59.56|61.69|59.49|0
1627524070000|2021-07-29 02:01:10|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1627524080000|2021-07-29 02:01:20|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627524090000|2021-07-29 02:01:30|61.49|59.29|61.53|59.33|61.53|59.33|61.45|59.25|0
1627524100000|2021-07-29 02:01:40|61.61|59.41|61.69|59.49|61.69|59.49|61.61|59.41|0
1627524110000|2021-07-29 02:01:50|61.76|59.56|61.69|59.49|61.76|59.56|61.69|59.49|0
1627524120000|2021-07-29 02:02:00|61.76|59.56|61.92|59.72|61.92|59.72|61.76|59.56|0
1627524130000|2021-07-29 02:02:10|61.84|59.64|61.76|59.56|61.84|59.64|61.76|59.56|0
1627524150000|2021-07-29 02:02:30|61.68|59.48|61.61|59.41|61.68|59.48|61.61|59.41|0
1627524160000|2021-07-29 02:02:40|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627524170000|2021-07-29 02:02:50|61.45|59.25|61.53|59.33|61.53|59.33|61.45|59.25|0
1627524180000|2021-07-29 02:03:00|61.45|59.25|61.45|59.25|61.53|59.33|61.45|59.25|0
1627524190000|2021-07-29 02:03:10|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627524200000|2021-07-29 02:03:20|61.45|59.25|61.45|59.25|61.45|59.25|61.45|59.25|0
1627524210000|2021-07-29 02:03:30|61.53|59.33|61.45|59.25|61.53|59.33|61.45|59.25|0
1627524240000|2021-07-29 02:04:00|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1627524250000|2021-07-29 02:04:10|61.61|59.41|61.68|59.48|61.68|59.48|61.61|59.41|0
1627524270000|2021-07-29 02:04:30|61.76|59.56|61.68|59.48|61.76|59.56|61.68|59.48|0
1627524280000|2021-07-29 02:04:40|61.61|59.41|61.65|59.45|61.65|59.45|61.61|59.41|0
1627524290000|2021-07-29 02:04:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1627524300000|2021-07-29 02:05:00|61.65|59.45|61.45|59.25|61.65|59.45|61.45|59.25|0
1627524320000|2021-07-29 02:05:20|61.41|59.21|61.29|59.09|61.41|59.21|61.29|59.09|0
1627524330000|2021-07-29 02:05:30|61.26|59.06|61.53|59.33|61.53|59.33|61.26|59.06|0
1627524340000|2021-07-29 02:05:40|61.6|59.4|61.68|59.48|61.68|59.48|61.6|59.4|0
1627524350000|2021-07-29 02:05:50|61.76|59.56|61.68|59.48|61.76|59.56|61.68|59.48|0
1627524360000|2021-07-29 02:06:00|61.76|59.56|61.76|59.56|61.76|59.56|61.76|59.56|0
1627524380000|2021-07-29 02:06:20|61.8|59.6|61.68|59.48|61.8|59.6|61.68|59.48|0
1627524390000|2021-07-29 02:06:30|61.6|59.4|61.6|59.4|61.64|59.44|61.6|59.4|0
1627524400000|2021-07-29 02:06:40|61.68|59.48|61.6|59.4|61.68|59.48|61.6|59.4|0
1627524420000|2021-07-29 02:07:00|61.64|59.44|61.6|59.4|61.64|59.44|61.6|59.4|0
1627524430000|2021-07-29 02:07:10|61.68|59.48|61.68|59.48|61.68|59.48|61.68|59.48|0
1627524440000|2021-07-29 02:07:20|61.6|59.4|61.68|59.48|61.68|59.48|61.6|59.4|0
1627524450000|2021-07-29 02:07:30|61.6|59.4|61.68|59.48|61.68|59.48|61.6|59.4|0
1627524460000|2021-07-29 02:07:40|61.76|59.56|61.84|59.64|61.84|59.64|61.76|59.56|0
1627524470000|2021-07-29 02:07:50|61.91|59.71|61.84|59.64|61.91|59.71|61.84|59.64|0
1627524480000|2021-07-29 02:08:00|61.91|59.71|61.84|59.64|61.91|59.71|61.84|59.64|0
1627524490000|2021-07-29 02:08:10|61.88|59.68|61.88|59.68|61.91|59.71|61.88|59.68|0
1627524500000|2021-07-29 02:08:20|61.84|59.64|61.91|59.71|61.91|59.71|61.84|59.64|0
1627524520000|2021-07-29 02:08:40|61.88|59.68|61.84|59.64|61.88|59.68|61.84|59.64|0
1627524530000|2021-07-29 02:08:50|61.76|59.56|61.84|59.64|61.84|59.64|61.76|59.56|0
1627524540000|2021-07-29 02:09:00|61.8|59.6|61.99|59.79|61.99|59.79|61.8|59.6|0
1627524550000|2021-07-29 02:09:10|62.03|59.83|61.99|59.79|62.07|59.87|61.99|59.79|0
1627524560000|2021-07-29 02:09:20|61.91|59.71|61.91|59.71|61.91|59.71|61.91|59.71|0
1627524570000|2021-07-29 02:09:30|61.88|59.68|61.88|59.68|61.88|59.68|61.88|59.68|0
1627524580000|2021-07-29 02:09:40|61.84|59.64|61.84|59.64|61.84|59.64|61.84|59.64|0
1627524590000|2021-07-29 02:09:50|61.76|59.56|61.84|59.64|61.84|59.64|61.76|59.56|0
1627524600000|2021-07-29 02:10:00|61.8|59.6|61.76|59.56|61.84|59.64|61.76|59.56|0
1627524610000|2021-07-29 02:10:10|61.68|59.48|61.68|59.48|61.68|59.48|61.68|59.48|0
1627524620000|2021-07-29 02:10:20|61.6|59.4|61.52|59.32|61.6|59.4|61.52|59.32|0
1627524630000|2021-07-29 02:10:30|61.6|59.4|61.6|59.4|61.6|59.4|61.6|59.4|0
1627524640000|2021-07-29 02:10:40|61.68|59.48|61.64|59.44|61.68|59.48|61.64|59.44|0
1627524650000|2021-07-29 02:10:50|61.68|59.48|61.76|59.56|61.76|59.56|61.68|59.48|0
1627524660000|2021-07-29 02:11:00|61.68|59.48|61.68|59.48|61.68|59.48|61.68|59.48|0
1627524680000|2021-07-29 02:11:20|61.6|59.4|61.6|59.4|61.6|59.4|61.6|59.4|0
1627524700000|2021-07-29 02:11:40|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1627524730000|2021-07-29 02:12:10|61.6|59.4|61.6|59.4|61.68|59.48|61.6|59.4|0
1627524740000|2021-07-29 02:12:20|61.52|59.32|61.6|59.4|61.6|59.4|61.52|59.32|0
1627524750000|2021-07-29 02:12:30|61.52|59.32|61.44|59.24|61.52|59.32|61.44|59.24|0
1627524760000|2021-07-29 02:12:40|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1627524770000|2021-07-29 02:12:50|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1627524780000|2021-07-29 02:13:00|61.29|59.09|61.37|59.17|61.37|59.17|61.29|59.09|0
1627524790000|2021-07-29 02:13:10|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1627524810000|2021-07-29 02:13:30|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1627524820000|2021-07-29 02:13:40|61.44|59.24|61.41|59.21|61.44|59.24|61.41|59.21|0
1627524830000|2021-07-29 02:13:50|61.44|59.24|61.37|59.17|61.44|59.24|61.37|59.17|0
1627524840000|2021-07-29 02:14:00|61.41|59.21|61.37|59.17|61.41|59.21|61.37|59.17|0
1627524850000|2021-07-29 02:14:10|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627524860000|2021-07-29 02:14:20|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1627524870000|2021-07-29 02:14:30|61.44|59.24|61.37|59.17|61.44|59.24|61.37|59.17|0
1627524880000|2021-07-29 02:14:40|61.44|59.24|61.37|59.17|61.44|59.24|61.37|59.17|0
1627524900000|2021-07-29 02:15:00|61.33|59.13|61.37|59.17|61.37|59.17|61.33|59.13|0
1627524910000|2021-07-29 02:15:10|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627524920000|2021-07-29 02:15:20|61.33|59.13|61.36|59.16|61.36|59.16|61.33|59.13|0
1627524930000|2021-07-29 02:15:30|61.44|59.24|61.41|59.21|61.44|59.24|61.41|59.21|0
1627524940000|2021-07-29 02:15:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627524950000|2021-07-29 02:15:50|61.29|59.09|61.29|59.09|61.36|59.16|61.29|59.09|0
1627524960000|2021-07-29 02:16:00|61.36|59.16|61.36|59.16|61.36|59.16|61.33|59.13|0
1627524970000|2021-07-29 02:16:10|61.44|59.24|61.52|59.32|61.52|59.32|61.44|59.24|0
1627524980000|2021-07-29 02:16:20|61.56|59.36|61.44|59.24|61.56|59.36|61.44|59.24|0
1627524990000|2021-07-29 02:16:30|61.52|59.32|61.48|59.28|61.52|59.32|61.44|59.24|0
1627525000000|2021-07-29 02:16:40|61.44|59.24|61.52|59.32|61.52|59.32|61.44|59.24|0
1627525010000|2021-07-29 02:16:50|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525030000|2021-07-29 02:17:10|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1627525040000|2021-07-29 02:17:20|61.36|59.16|61.33|59.13|61.36|59.16|61.33|59.13|0
1627525050000|2021-07-29 02:17:30|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525060000|2021-07-29 02:17:40|61.44|59.24|61.36|59.16|61.44|59.24|61.36|59.16|0
1627525070000|2021-07-29 02:17:50|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525080000|2021-07-29 02:18:00|61.48|59.28|61.36|59.16|61.48|59.28|61.36|59.16|0
1627525090000|2021-07-29 02:18:10|61.4|59.2|61.29|59.09|61.4|59.2|61.29|59.09|0
1627525100000|2021-07-29 02:18:20|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1627525110000|2021-07-29 02:18:30|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1627525120000|2021-07-29 02:18:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525140000|2021-07-29 02:19:00|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525150000|2021-07-29 02:19:10|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1627525190000|2021-07-29 02:19:50|61.44|59.24|61.52|59.32|61.52|59.32|61.44|59.24|0
1627525200000|2021-07-29 02:20:00|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525210000|2021-07-29 02:20:10|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525230000|2021-07-29 02:20:30|61.44|59.24|61.4|59.2|61.44|59.24|61.4|59.2|0
1627525240000|2021-07-29 02:20:40|61.44|59.24|61.36|59.16|61.44|59.24|61.36|59.16|0
1627525250000|2021-07-29 02:20:50|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525260000|2021-07-29 02:21:00|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1627525270000|2021-07-29 02:21:10|61.44|59.24|61.36|59.16|61.44|59.24|61.36|59.16|0
1627525280000|2021-07-29 02:21:20|61.44|59.24|61.4|59.2|61.44|59.24|61.4|59.2|0
1627525290000|2021-07-29 02:21:30|61.44|59.24|61.52|59.32|61.52|59.32|61.44|59.24|0
1627525300000|2021-07-29 02:21:40|61.44|59.24|61.52|59.32|61.52|59.32|61.44|59.24|0
1627525310000|2021-07-29 02:21:50|61.48|59.28|61.52|59.32|61.52|59.32|61.48|59.28|0
1627525320000|2021-07-29 02:22:00|61.44|59.24|61.44|59.24|61.52|59.32|61.44|59.24|0
1627525340000|2021-07-29 02:22:20|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525350000|2021-07-29 02:22:30|61.4|59.2|61.51|59.31|61.51|59.31|61.4|59.2|0
1627525370000|2021-07-29 02:22:50|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1627525380000|2021-07-29 02:23:00|61.51|59.31|61.51|59.31|61.51|59.31|61.44|59.24|0
1627525390000|2021-07-29 02:23:10|61.44|59.24|61.36|59.16|61.51|59.31|61.36|59.16|0
1627525400000|2021-07-29 02:23:20|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525420000|2021-07-29 02:23:40|61.4|59.2|61.36|59.16|61.44|59.24|61.36|59.16|0
1627525440000|2021-07-29 02:24:00|61.28|59.08|61.36|59.16|61.36|59.16|61.28|59.08|0
1627525450000|2021-07-29 02:24:10|61.44|59.24|61.44|59.24|61.44|59.24|61.36|59.16|0
1627525460000|2021-07-29 02:24:20|61.4|59.2|61.36|59.16|61.4|59.2|61.36|59.16|0
1627525470000|2021-07-29 02:24:30|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525480000|2021-07-29 02:24:40|61.36|59.16|61.28|59.08|61.36|59.16|61.28|59.08|0
1627525490000|2021-07-29 02:24:50|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525500000|2021-07-29 02:25:00|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1627525510000|2021-07-29 02:25:10|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1627525520000|2021-07-29 02:25:20|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1627525540000|2021-07-29 02:25:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525550000|2021-07-29 02:25:50|61.43|59.23|61.43|59.23|61.43|59.23|61.43|59.23|0
1627525560000|2021-07-29 02:26:00|61.48|59.28|61.43|59.23|61.48|59.28|61.43|59.23|0
1627525570000|2021-07-29 02:26:10|61.48|59.28|61.43|59.23|61.48|59.28|61.43|59.23|0
1627525580000|2021-07-29 02:26:20|61.47|59.27|61.47|59.27|61.47|59.27|61.47|59.27|0
1627525590000|2021-07-29 02:26:30|61.43|59.23|61.51|59.31|61.51|59.31|61.43|59.23|0
1627525610000|2021-07-29 02:26:50|61.43|59.23|61.51|59.31|61.51|59.31|61.43|59.23|0
1627525620000|2021-07-29 02:27:00|61.47|59.27|61.47|59.27|61.47|59.27|61.47|59.27|0
1627525630000|2021-07-29 02:27:10|61.51|59.31|61.67|59.47|61.67|59.47|61.51|59.31|0
1627525640000|2021-07-29 02:27:20|61.59|59.39|61.51|59.31|61.59|59.39|61.51|59.31|0
1627525660000|2021-07-29 02:27:40|61.43|59.23|61.43|59.23|61.43|59.23|61.43|59.23|0
1627525670000|2021-07-29 02:27:50|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1627525680000|2021-07-29 02:28:00|61.4|59.2|61.36|59.16|61.43|59.23|61.36|59.16|0
1627525690000|2021-07-29 02:28:10|61.59|59.39|61.43|59.23|61.59|59.39|61.43|59.23|0
1627525760000|2021-07-29 02:29:20|61.35|59.15|61.28|59.08|61.35|59.15|61.28|59.08|0
1627525770000|2021-07-29 02:29:30|61.32|59.12|61.28|59.08|61.35|59.15|61.28|59.08|0
1627525780000|2021-07-29 02:29:40|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1627525790000|2021-07-29 02:29:50|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627525800000|2021-07-29 02:30:00|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1627525810000|2021-07-29 02:30:10|61.09|58.89|61.04|58.84|61.09|58.89|61.04|58.84|0
1627525820000|2021-07-29 02:30:20|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1627525830000|2021-07-29 02:30:30|61.04|58.84|60.97|58.77|61.04|58.84|60.97|58.77|0
1627525840000|2021-07-29 02:30:40|61.04|58.84|61.04|58.84|61.04|58.84|61.04|58.84|0
1627525850000|2021-07-29 02:30:50|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1627525860000|2021-07-29 02:31:00|61.04|58.84|61.12|58.92|61.12|58.92|61.04|58.84|0
1627525870000|2021-07-29 02:31:10|61.2|59|61.2|59|61.2|59|61.2|59|0
1627525880000|2021-07-29 02:31:20|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1627525890000|2021-07-29 02:31:30|61.12|58.92|61.32|59.12|61.32|59.12|61.12|58.92|0
1627525900000|2021-07-29 02:31:40|61.35|59.15|61.32|59.12|61.35|59.15|61.32|59.12|0
1627525910000|2021-07-29 02:31:50|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627525920000|2021-07-29 02:32:00|61.2|59|61.28|59.08|61.32|59.12|61.2|59|0
1627525930000|2021-07-29 02:32:10|61.35|59.15|61.28|59.08|61.35|59.15|61.28|59.08|0
1627525950000|2021-07-29 02:32:30|61.2|59|61.2|59|61.2|59|61.2|59|0
1627525970000|2021-07-29 02:32:50|61.28|59.08|61.27|59.07|61.28|59.08|61.27|59.07|0
1627525980000|2021-07-29 02:33:00|61.35|59.15|61.35|59.15|61.43|59.23|61.35|59.15|0
1627526000000|2021-07-29 02:33:20|61.43|59.23|61.35|59.15|61.43|59.23|61.35|59.15|0
1627526020000|2021-07-29 02:33:40|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627526030000|2021-07-29 02:33:50|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1627526040000|2021-07-29 02:34:00|61.31|59.11|61.27|59.07|61.31|59.11|61.27|59.07|0
1627526050000|2021-07-29 02:34:10|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1627526090000|2021-07-29 02:34:50|61.27|59.07|61.35|59.15|61.35|59.15|61.27|59.07|0
1627526100000|2021-07-29 02:35:00|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627526110000|2021-07-29 02:35:10|61.35|59.15|61.27|59.07|61.35|59.15|61.27|59.07|0
1627526120000|2021-07-29 02:35:20|61.2|59|61.24|59.04|61.27|59.07|61.2|59|0
1627526130000|2021-07-29 02:35:30|61.2|59|61.12|58.92|61.2|59|61.12|58.92|0
1627526140000|2021-07-29 02:35:40|61.2|59|61.2|59|61.2|59|61.2|59|0
1627526150000|2021-07-29 02:35:50|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1627526180000|2021-07-29 02:36:20|60.96|58.76|60.96|58.76|60.96|58.76|60.96|58.76|0
1627526230000|2021-07-29 02:37:10|60.81|58.61|60.73|58.53|60.81|58.61|60.73|58.53|0
1627526250000|2021-07-29 02:37:30|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1627526260000|2021-07-29 02:37:40|60.58|58.38|60.42|58.22|60.58|58.38|60.42|58.22|0
1627526270000|2021-07-29 02:37:50|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627526280000|2021-07-29 02:38:00|60.27|58.07|60.27|58.07|60.35|58.15|60.27|58.07|0
1627526290000|2021-07-29 02:38:10|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1627526300000|2021-07-29 02:38:20|60.27|58.07|60.35|58.15|60.35|58.15|60.27|58.07|0
1627526310000|2021-07-29 02:38:30|60.27|58.07|60.35|58.15|60.35|58.15|60.19|57.99|0
1627526320000|2021-07-29 02:38:40|60.27|58.07|60.12|57.92|60.27|58.07|60.12|57.92|0
1627526330000|2021-07-29 02:38:50|60.19|57.99|60.04|57.84|60.19|57.99|60.04|57.84|0
1627526340000|2021-07-29 02:39:00|60.12|57.92|59.96|57.76|60.12|57.92|59.96|57.76|0
1627526350000|2021-07-29 02:39:10|60.04|57.84|60.12|57.92|60.12|57.92|60.04|57.84|0
1627526360000|2021-07-29 02:39:20|60.04|57.84|60.04|57.84|60.04|57.84|59.96|57.76|0
1627526370000|2021-07-29 02:39:30|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1627526380000|2021-07-29 02:39:40|60.04|57.84|60.04|57.84|60.12|57.92|60.04|57.84|0
1627526390000|2021-07-29 02:39:50|60.12|57.92|60.19|57.99|60.19|57.99|60.12|57.92|0
1627526400000|2021-07-29 02:40:00|60.16|57.96|60.19|57.99|60.19|57.99|60.04|57.84|0
1627526410000|2021-07-29 02:40:10|60.27|58.07|60.27|58.07|60.27|58.07|60.23|58.03|0
1627526420000|2021-07-29 02:40:20|60.35|58.15|60.19|57.99|60.35|58.15|60.19|57.99|0
1627526430000|2021-07-29 02:40:30|60.12|57.92|60.27|58.07|60.27|58.07|60.12|57.92|0
1627526450000|2021-07-29 02:40:50|60.35|58.15|60.42|58.22|60.42|58.22|60.35|58.15|0
1627526460000|2021-07-29 02:41:00|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1627526480000|2021-07-29 02:41:20|60.42|58.22|60.35|58.15|60.42|58.22|60.35|58.15|0
1627526490000|2021-07-29 02:41:30|60.34|58.14|60.5|58.3|60.5|58.3|60.34|58.14|0
1627526500000|2021-07-29 02:41:40|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627526510000|2021-07-29 02:41:50|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1627526520000|2021-07-29 02:42:00|60.42|58.22|60.5|58.3|60.5|58.3|60.42|58.22|0
1627526530000|2021-07-29 02:42:10|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627526550000|2021-07-29 02:42:30|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1627526560000|2021-07-29 02:42:40|60.42|58.22|60.34|58.14|60.42|58.22|60.34|58.14|0
1627526580000|2021-07-29 02:43:00|60.31|58.11|60.34|58.14|60.34|58.14|60.31|58.11|0
1627526610000|2021-07-29 02:43:30|60.42|58.22|60.5|58.3|60.5|58.3|60.42|58.22|0
1627526620000|2021-07-29 02:43:40|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627526630000|2021-07-29 02:43:50|60.5|58.3|60.42|58.22|60.5|58.3|60.42|58.22|0
1627526640000|2021-07-29 02:44:00|60.5|58.3|60.34|58.14|60.5|58.3|60.34|58.14|0
1627526650000|2021-07-29 02:44:10|60.27|58.07|60.27|58.07|60.34|58.14|60.27|58.07|0
1627526660000|2021-07-29 02:44:20|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1627526680000|2021-07-29 02:44:40|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627526700000|2021-07-29 02:45:00|60.5|58.3|60.42|58.22|60.5|58.3|60.42|58.22|0
1627526720000|2021-07-29 02:45:20|60.5|58.3|60.42|58.22|60.5|58.3|60.42|58.22|0
1627526740000|2021-07-29 02:45:40|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1627526750000|2021-07-29 02:45:50|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627526760000|2021-07-29 02:46:00|60.34|58.14|60.34|58.14|60.34|58.14|60.27|58.07|0
1627526770000|2021-07-29 02:46:10|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1627526800000|2021-07-29 02:46:40|60.42|58.22|60.34|58.14|60.42|58.22|60.34|58.14|0
1627526820000|2021-07-29 02:47:00|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1627526830000|2021-07-29 02:47:10|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1627526840000|2021-07-29 02:47:20|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1627526870000|2021-07-29 02:47:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627526880000|2021-07-29 02:48:00|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1627526890000|2021-07-29 02:48:10|60.19|57.99|60.19|57.99|60.19|57.99|60.11|57.91|0
1627526900000|2021-07-29 02:48:20|60.11|57.91|60.19|57.99|60.19|57.99|60.11|57.91|0
1627526920000|2021-07-29 02:48:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1627526930000|2021-07-29 02:48:50|60.19|57.99|60.26|58.06|60.26|58.06|60.19|57.99|0
1627526940000|2021-07-29 02:49:00|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1627526970000|2021-07-29 02:49:30|60.11|57.91|60.19|57.99|60.19|57.99|60.11|57.91|0
1627526980000|2021-07-29 02:49:40|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527010000|2021-07-29 02:50:10|60.03|57.83|60.11|57.91|60.11|57.91|60.03|57.83|0
1627527030000|2021-07-29 02:50:30|60.34|58.14|60.34|58.14|60.34|58.14|60.26|58.06|0
1627527040000|2021-07-29 02:50:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1627527050000|2021-07-29 02:50:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527060000|2021-07-29 02:51:00|59.96|57.76|60.03|57.83|60.03|57.83|59.96|57.76|0
1627527070000|2021-07-29 02:51:10|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527080000|2021-07-29 02:51:20|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1627527090000|2021-07-29 02:51:30|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527110000|2021-07-29 02:51:50|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627527120000|2021-07-29 02:52:00|60.11|57.91|60.07|57.87|60.11|57.91|60.07|57.87|0
1627527130000|2021-07-29 02:52:10|60.11|57.91|60.07|57.87|60.11|57.91|60.07|57.87|0
1627527140000|2021-07-29 02:52:20|60.11|57.91|60.11|57.91|60.11|57.91|60.03|57.83|0
1627527150000|2021-07-29 02:52:30|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527170000|2021-07-29 02:52:50|59.96|57.76|60.03|57.83|60.03|57.83|59.96|57.76|0
1627527180000|2021-07-29 02:53:00|59.96|57.76|59.95|57.75|59.96|57.76|59.95|57.75|0
1627527190000|2021-07-29 02:53:10|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527200000|2021-07-29 02:53:20|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1627527210000|2021-07-29 02:53:30|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527220000|2021-07-29 02:53:40|60.11|57.91|60.15|57.95|60.18|57.98|60.11|57.91|0
1627527230000|2021-07-29 02:53:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527240000|2021-07-29 02:54:00|60.18|57.98|60.18|57.98|60.18|57.98|60.11|57.91|0
1627527260000|2021-07-29 02:54:20|60.11|57.91|60.18|57.98|60.18|57.98|60.11|57.91|0
1627527280000|2021-07-29 02:54:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1627527290000|2021-07-29 02:54:50|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627527300000|2021-07-29 02:55:00|60.18|57.98|60.18|57.98|60.22|58.02|60.18|57.98|0
1627527310000|2021-07-29 02:55:10|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527330000|2021-07-29 02:55:30|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527340000|2021-07-29 02:55:40|60.11|57.91|60.11|57.91|60.11|57.91|60.03|57.83|0
1627527350000|2021-07-29 02:55:50|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527370000|2021-07-29 02:56:10|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627527400000|2021-07-29 02:56:40|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627527430000|2021-07-29 02:57:10|60.26|58.06|60.18|57.98|60.26|58.06|60.18|57.98|0
1627527440000|2021-07-29 02:57:20|60.26|58.06|60.18|57.98|60.26|58.06|60.18|57.98|0
1627527460000|2021-07-29 02:57:40|60.14|57.94|60.1|57.9|60.18|57.98|60.1|57.9|0
1627527470000|2021-07-29 02:57:50|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627527480000|2021-07-29 02:58:00|60.1|57.9|60.18|57.98|60.18|57.98|60.1|57.9|0
1627527490000|2021-07-29 02:58:10|60.14|57.94|60.1|57.9|60.14|57.94|60.1|57.9|0
1627527500000|2021-07-29 02:58:20|60.07|57.87|60.07|57.87|60.1|57.9|60.07|57.87|0
1627527510000|2021-07-29 02:58:30|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1627527530000|2021-07-29 02:58:50|60.07|57.87|60.03|57.83|60.07|57.87|60.03|57.83|0
1627527540000|2021-07-29 02:59:00|60.1|57.9|60.03|57.83|60.1|57.9|60.03|57.83|0
1627527550000|2021-07-29 02:59:10|60.1|57.9|60.03|57.83|60.1|57.9|60.03|57.83|0
1627527560000|2021-07-29 02:59:20|60.1|57.9|60.1|57.9|60.1|57.9|60.07|57.87|0
1627527570000|2021-07-29 02:59:30|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627527580000|2021-07-29 02:59:40|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1627527590000|2021-07-29 02:59:50|60.03|57.83|60.03|57.83|60.07|57.87|60.03|57.83|0
1627527600000|2021-07-29 03:00:00|59.95|57.75|59.84|57.64|59.95|57.75|59.84|57.64|0
1627527610000|2021-07-29 03:00:10|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1627527620000|2021-07-29 03:00:20|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1627527630000|2021-07-29 03:00:30|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1627527640000|2021-07-29 03:00:40|59.8|57.6|59.8|57.6|59.87|57.67|59.8|57.6|0
1627527660000|2021-07-29 03:01:00|59.87|57.67|59.95|57.75|59.95|57.75|59.87|57.67|0
1627527690000|2021-07-29 03:01:30|59.87|57.67|59.8|57.6|59.87|57.67|59.8|57.6|0
1627527730000|2021-07-29 03:02:10|59.87|57.67|59.8|57.6|59.87|57.67|59.8|57.6|0
1627527740000|2021-07-29 03:02:20|59.76|57.56|59.8|57.6|59.8|57.6|59.76|57.56|0
1627527750000|2021-07-29 03:02:30|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627527790000|2021-07-29 03:03:10|59.64|57.44|59.57|57.37|59.64|57.44|59.57|57.37|0
1627527800000|2021-07-29 03:03:20|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627527810000|2021-07-29 03:03:30|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627527820000|2021-07-29 03:03:40|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1627527840000|2021-07-29 03:04:00|59.76|57.56|59.72|57.52|59.8|57.6|59.72|57.52|0
1627527850000|2021-07-29 03:04:10|59.8|57.6|59.79|57.59|59.8|57.6|59.79|57.59|0
1627527860000|2021-07-29 03:04:20|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627527870000|2021-07-29 03:04:30|59.79|57.59|59.72|57.52|59.79|57.59|59.72|57.52|0
1627527880000|2021-07-29 03:04:40|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1627527890000|2021-07-29 03:04:50|59.72|57.52|59.79|57.59|59.79|57.59|59.72|57.52|0
1627527900000|2021-07-29 03:05:00|59.72|57.52|59.64|57.44|59.72|57.52|59.64|57.44|0
1627527910000|2021-07-29 03:05:10|59.68|57.48|59.72|57.52|59.72|57.52|59.64|57.44|0
1627527920000|2021-07-29 03:05:20|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627527930000|2021-07-29 03:05:30|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627527950000|2021-07-29 03:05:50|59.64|57.44|59.64|57.44|59.64|57.44|59.57|57.37|0
1627527960000|2021-07-29 03:06:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627527970000|2021-07-29 03:06:10|59.64|57.44|59.57|57.37|59.64|57.44|59.57|57.37|0
1627527990000|2021-07-29 03:06:30|59.64|57.44|59.57|57.37|59.64|57.44|59.57|57.37|0
1627528010000|2021-07-29 03:06:50|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528020000|2021-07-29 03:07:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627528030000|2021-07-29 03:07:10|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627528040000|2021-07-29 03:07:20|59.57|57.37|59.49|57.29|59.57|57.37|59.49|57.29|0
1627528050000|2021-07-29 03:07:30|59.57|57.37|59.56|57.36|59.57|57.37|59.56|57.36|0
1627528080000|2021-07-29 03:08:00|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528090000|2021-07-29 03:08:10|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1627528100000|2021-07-29 03:08:20|59.72|57.52|59.64|57.44|59.72|57.52|59.64|57.44|0
1627528120000|2021-07-29 03:08:40|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627528130000|2021-07-29 03:08:50|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528140000|2021-07-29 03:09:00|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1627528150000|2021-07-29 03:09:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528160000|2021-07-29 03:09:20|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528170000|2021-07-29 03:09:30|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1627528180000|2021-07-29 03:09:40|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528230000|2021-07-29 03:10:30|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1627528240000|2021-07-29 03:10:40|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627528250000|2021-07-29 03:10:50|59.71|57.51|59.64|57.44|59.71|57.51|59.64|57.44|0
1627528260000|2021-07-29 03:11:00|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1627528330000|2021-07-29 03:12:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528340000|2021-07-29 03:12:20|59.64|57.44|59.56|57.36|59.64|57.44|59.56|57.36|0
1627528350000|2021-07-29 03:12:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627528360000|2021-07-29 03:12:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528370000|2021-07-29 03:12:50|59.49|57.29|59.49|57.29|59.56|57.36|59.49|57.29|0
1627528390000|2021-07-29 03:13:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528400000|2021-07-29 03:13:20|59.64|57.44|59.64|57.44|59.64|57.44|59.6|57.4|0
1627528440000|2021-07-29 03:14:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528460000|2021-07-29 03:14:20|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1627528470000|2021-07-29 03:14:30|59.48|57.28|59.48|57.28|59.56|57.36|59.48|57.28|0
1627528480000|2021-07-29 03:14:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1627528500000|2021-07-29 03:15:00|59.33|57.13|59.41|57.21|59.41|57.21|59.33|57.13|0
1627528510000|2021-07-29 03:15:10|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627528530000|2021-07-29 03:15:30|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1627528540000|2021-07-29 03:15:40|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627528550000|2021-07-29 03:15:50|59.45|57.25|59.48|57.28|59.48|57.28|59.45|57.25|0
1627528560000|2021-07-29 03:16:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528570000|2021-07-29 03:16:10|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1627528600000|2021-07-29 03:16:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528610000|2021-07-29 03:16:50|59.48|57.28|59.56|57.36|59.56|57.36|59.48|57.28|0
1627528670000|2021-07-29 03:17:50|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627528680000|2021-07-29 03:18:00|59.41|57.21|59.48|57.28|59.48|57.28|59.41|57.21|0
1627528700000|2021-07-29 03:18:20|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1627528710000|2021-07-29 03:18:30|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1627528740000|2021-07-29 03:19:00|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1627528750000|2021-07-29 03:19:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528760000|2021-07-29 03:19:20|59.48|57.28|59.52|57.32|59.52|57.32|59.48|57.28|0
1627528770000|2021-07-29 03:19:30|59.56|57.36|59.56|57.36|59.56|57.36|59.48|57.28|0
1627528800000|2021-07-29 03:20:00|59.48|57.28|59.48|57.28|59.56|57.36|59.48|57.28|0
1627528810000|2021-07-29 03:20:10|59.56|57.36|59.56|57.36|59.56|57.36|59.52|57.32|0
1627528820000|2021-07-29 03:20:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627528860000|2021-07-29 03:21:00|59.56|57.36|59.48|57.28|59.56|57.36|59.48|57.28|0
1627528870000|2021-07-29 03:21:10|59.56|57.36|59.48|57.28|59.56|57.36|59.48|57.28|0
1627528880000|2021-07-29 03:21:20|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627528900000|2021-07-29 03:21:40|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1627528910000|2021-07-29 03:21:50|59.48|57.28|59.55|57.35|59.55|57.35|59.48|57.28|0
1627528920000|2021-07-29 03:22:00|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627528940000|2021-07-29 03:22:20|59.55|57.35|59.48|57.28|59.55|57.35|59.48|57.28|0
1627528950000|2021-07-29 03:22:30|59.55|57.35|59.55|57.35|59.63|57.43|59.55|57.35|0
1627528960000|2021-07-29 03:22:40|59.63|57.43|59.59|57.39|59.63|57.43|59.55|57.35|0
1627528970000|2021-07-29 03:22:50|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1627528990000|2021-07-29 03:23:10|59.71|57.51|59.63|57.43|59.71|57.51|59.63|57.43|0
1627529000000|2021-07-29 03:23:20|59.71|57.51|59.71|57.51|59.71|57.51|59.63|57.43|0
1627529010000|2021-07-29 03:23:30|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1627529040000|2021-07-29 03:24:00|59.71|57.51|59.63|57.43|59.71|57.51|59.63|57.43|0
1627529050000|2021-07-29 03:24:10|59.67|57.47|59.7|57.5|59.71|57.51|59.67|57.47|0
1627529090000|2021-07-29 03:24:50|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1627529100000|2021-07-29 03:25:00|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627529120000|2021-07-29 03:25:20|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1627529130000|2021-07-29 03:25:30|59.7|57.5|59.78|57.58|59.78|57.58|59.7|57.5|0
1627529140000|2021-07-29 03:25:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627529150000|2021-07-29 03:25:50|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1627529160000|2021-07-29 03:26:00|59.7|57.5|59.67|57.47|59.7|57.5|59.67|57.47|0
1627529170000|2021-07-29 03:26:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627529180000|2021-07-29 03:26:20|59.78|57.58|59.7|57.5|59.78|57.58|59.7|57.5|0
1627529190000|2021-07-29 03:26:30|59.78|57.58|59.7|57.5|59.78|57.58|59.7|57.5|0
1627529220000|2021-07-29 03:27:00|59.78|57.58|59.78|57.58|59.78|57.58|59.74|57.54|0
1627529230000|2021-07-29 03:27:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627529240000|2021-07-29 03:27:20|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627529260000|2021-07-29 03:27:40|59.85|57.65|59.85|57.65|59.85|57.65|59.82|57.62|0
1627529270000|2021-07-29 03:27:50|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627529290000|2021-07-29 03:28:10|59.85|57.65|59.93|57.73|59.93|57.73|59.85|57.65|0
1627529300000|2021-07-29 03:28:20|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529310000|2021-07-29 03:28:30|59.93|57.73|59.85|57.65|59.93|57.73|59.85|57.65|0
1627529330000|2021-07-29 03:28:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627529370000|2021-07-29 03:29:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627529380000|2021-07-29 03:29:40|60.08|57.88|60.16|57.96|60.16|57.96|60.08|57.88|0
1627529390000|2021-07-29 03:29:50|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627529400000|2021-07-29 03:30:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627529420000|2021-07-29 03:30:20|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1627529440000|2021-07-29 03:30:40|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529460000|2021-07-29 03:31:00|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627529470000|2021-07-29 03:31:10|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1627529500000|2021-07-29 03:31:40|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627529510000|2021-07-29 03:31:50|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529520000|2021-07-29 03:32:00|59.93|57.73|60|57.8|60|57.8|59.93|57.73|0
1627529540000|2021-07-29 03:32:20|59.93|57.73|60|57.8|60|57.8|59.93|57.73|0
1627529550000|2021-07-29 03:32:30|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627529570000|2021-07-29 03:32:50|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1627529580000|2021-07-29 03:33:00|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627529610000|2021-07-29 03:33:30|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1627529640000|2021-07-29 03:34:00|59.97|57.77|59.93|57.73|59.97|57.77|59.93|57.73|0
1627529650000|2021-07-29 03:34:10|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529690000|2021-07-29 03:34:50|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1627529700000|2021-07-29 03:35:00|59.85|57.65|59.81|57.61|59.85|57.65|59.81|57.61|0
1627529710000|2021-07-29 03:35:10|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529730000|2021-07-29 03:35:30|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1627529740000|2021-07-29 03:35:40|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1627529750000|2021-07-29 03:35:50|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1627529800000|2021-07-29 03:36:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1627529810000|2021-07-29 03:36:50|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1627529820000|2021-07-29 03:37:00|59.74|57.54|59.7|57.5|59.77|57.57|59.7|57.5|0
1627529830000|2021-07-29 03:37:10|59.77|57.57|59.7|57.5|59.77|57.57|59.7|57.5|0
1627529840000|2021-07-29 03:37:20|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1627529850000|2021-07-29 03:37:30|59.85|57.65|59.81|57.61|59.85|57.65|59.81|57.61|0
1627529860000|2021-07-29 03:37:40|59.85|57.65|59.89|57.69|59.92|57.72|59.85|57.65|0
1627529870000|2021-07-29 03:37:50|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529880000|2021-07-29 03:38:00|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1627529890000|2021-07-29 03:38:10|59.89|57.69|59.85|57.65|59.89|57.69|59.85|57.65|0
1627529900000|2021-07-29 03:38:20|59.77|57.57|59.77|57.57|59.85|57.65|59.77|57.57|0
1627529920000|2021-07-29 03:38:40|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627529930000|2021-07-29 03:38:50|59.77|57.57|59.77|57.57|59.85|57.65|59.77|57.57|0
1627529950000|2021-07-29 03:39:10|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627529980000|2021-07-29 03:39:40|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1627529990000|2021-07-29 03:39:50|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1627530000000|2021-07-29 03:40:00|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1627530020000|2021-07-29 03:40:20|59.54|57.34|59.47|57.27|59.54|57.34|59.47|57.27|0
1627530040000|2021-07-29 03:40:40|59.54|57.34|59.69|57.49|59.69|57.49|59.51|57.31|0
1627530060000|2021-07-29 03:41:00|59.77|57.57|59.69|57.49|59.77|57.57|59.69|57.49|0
1627530080000|2021-07-29 03:41:20|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1627530090000|2021-07-29 03:41:30|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1627530100000|2021-07-29 03:41:40|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1627530120000|2021-07-29 03:42:00|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1627530130000|2021-07-29 03:42:10|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1627530150000|2021-07-29 03:42:30|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1627530160000|2021-07-29 03:42:40|59.77|57.57|59.69|57.49|59.77|57.57|59.69|57.49|0
1627530170000|2021-07-29 03:42:50|59.77|57.57|59.69|57.49|59.77|57.57|59.69|57.49|0
1627530190000|2021-07-29 03:43:10|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1627530200000|2021-07-29 03:43:20|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1627530230000|2021-07-29 03:43:50|59.54|57.34|59.62|57.42|59.62|57.42|59.54|57.34|0
1627530250000|2021-07-29 03:44:10|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1627530260000|2021-07-29 03:44:20|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1627530300000|2021-07-29 03:45:00|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1627530330000|2021-07-29 03:45:30|59.77|57.57|59.77|57.57|59.77|57.57|59.69|57.49|0
1627530340000|2021-07-29 03:45:40|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530360000|2021-07-29 03:46:00|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1627530380000|2021-07-29 03:46:20|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1627530400000|2021-07-29 03:46:40|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530410000|2021-07-29 03:46:50|59.65|57.45|59.65|57.45|59.69|57.49|59.65|57.45|0
1627530420000|2021-07-29 03:47:00|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530450000|2021-07-29 03:47:30|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1627530460000|2021-07-29 03:47:40|59.73|57.53|59.76|57.56|59.76|57.56|59.73|57.53|0
1627530470000|2021-07-29 03:47:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627530480000|2021-07-29 03:48:00|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530490000|2021-07-29 03:48:10|59.69|57.49|59.73|57.53|59.73|57.53|59.69|57.49|0
1627530500000|2021-07-29 03:48:20|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530510000|2021-07-29 03:48:30|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627530530000|2021-07-29 03:48:50|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530550000|2021-07-29 03:49:10|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530560000|2021-07-29 03:49:20|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1627530570000|2021-07-29 03:49:30|59.69|57.49|59.61|57.41|59.69|57.49|59.61|57.41|0
1627530580000|2021-07-29 03:49:40|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530600000|2021-07-29 03:50:00|59.76|57.56|59.84|57.64|59.84|57.64|59.76|57.56|0
1627530610000|2021-07-29 03:50:10|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530620000|2021-07-29 03:50:20|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627530630000|2021-07-29 03:50:30|59.69|57.49|59.76|57.56|59.76|57.56|59.69|57.49|0
1627530650000|2021-07-29 03:50:50|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1627530660000|2021-07-29 03:51:00|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627530670000|2021-07-29 03:51:10|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530680000|2021-07-29 03:51:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627530710000|2021-07-29 03:51:50|59.8|57.6|59.8|57.6|59.8|57.6|59.76|57.56|0
1627530720000|2021-07-29 03:52:00|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627530740000|2021-07-29 03:52:20|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1627530770000|2021-07-29 03:52:50|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1627530840000|2021-07-29 03:54:00|59.88|57.68|59.91|57.71|59.91|57.71|59.88|57.68|0
1627530870000|2021-07-29 03:54:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1627530880000|2021-07-29 03:54:40|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1627530900000|2021-07-29 03:55:00|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1627530930000|2021-07-29 03:55:30|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1627530970000|2021-07-29 03:56:10|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627530980000|2021-07-29 03:56:20|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1627530990000|2021-07-29 03:56:30|60.22|58.02|60.18|57.98|60.22|58.02|60.14|57.94|0
1627531000000|2021-07-29 03:56:40|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1627531010000|2021-07-29 03:56:50|60.06|57.86|60.14|57.94|60.14|57.94|60.06|57.86|0
1627531020000|2021-07-29 03:57:00|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627531070000|2021-07-29 03:57:50|60.1|57.9|60.06|57.86|60.1|57.9|60.06|57.86|0
1627531090000|2021-07-29 03:58:10|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1627531120000|2021-07-29 03:58:40|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627531130000|2021-07-29 03:58:50|60.1|57.9|60.14|57.94|60.14|57.94|60.06|57.86|0
1627531160000|2021-07-29 03:59:20|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627531200000|2021-07-29 04:00:00|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531210000|2021-07-29 04:00:10|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627531220000|2021-07-29 04:00:20|59.95|57.75|60.06|57.86|60.06|57.86|59.95|57.75|0
1627531230000|2021-07-29 04:00:30|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531240000|2021-07-29 04:00:40|60.06|57.86|60.02|57.82|60.06|57.86|60.02|57.82|0
1627531250000|2021-07-29 04:00:50|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531260000|2021-07-29 04:01:00|60.06|57.86|60.06|57.86|60.06|57.86|59.98|57.78|0
1627531330000|2021-07-29 04:02:10|60.1|57.9|60.14|57.94|60.14|57.94|60.1|57.9|0
1627531340000|2021-07-29 04:02:20|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1627531350000|2021-07-29 04:02:30|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627531360000|2021-07-29 04:02:40|59.98|57.78|60.06|57.86|60.06|57.86|59.98|57.78|0
1627531390000|2021-07-29 04:03:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531500000|2021-07-29 04:05:00|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627531510000|2021-07-29 04:05:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531520000|2021-07-29 04:05:20|59.94|57.74|59.98|57.78|59.98|57.78|59.94|57.74|0
1627531550000|2021-07-29 04:05:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627531570000|2021-07-29 04:06:10|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1627531610000|2021-07-29 04:06:50|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627531620000|2021-07-29 04:07:00|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627531690000|2021-07-29 04:08:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531740000|2021-07-29 04:09:00|59.94|57.74|59.9|57.7|59.98|57.78|59.9|57.7|0
1627531760000|2021-07-29 04:09:20|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1627531800000|2021-07-29 04:10:00|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627531840000|2021-07-29 04:10:40|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1627531870000|2021-07-29 04:11:10|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627531910000|2021-07-29 04:11:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627531950000|2021-07-29 04:12:30|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1627531960000|2021-07-29 04:12:40|59.67|57.47|59.75|57.55|59.75|57.55|59.63|57.43|0
1627531980000|2021-07-29 04:13:00|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627532000000|2021-07-29 04:13:20|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1627532010000|2021-07-29 04:13:30|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627532030000|2021-07-29 04:13:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627532040000|2021-07-29 04:14:00|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532100000|2021-07-29 04:15:00|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1627532110000|2021-07-29 04:15:10|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627532120000|2021-07-29 04:15:20|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1627532160000|2021-07-29 04:16:00|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1627532170000|2021-07-29 04:16:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532310000|2021-07-29 04:18:30|59.63|57.43|59.74|57.54|59.74|57.54|59.63|57.43|0
1627532320000|2021-07-29 04:18:40|59.67|57.47|59.74|57.54|59.74|57.54|59.67|57.47|0
1627532340000|2021-07-29 04:19:00|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1627532350000|2021-07-29 04:19:10|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1627532360000|2021-07-29 04:19:20|59.71|57.51|59.74|57.54|59.74|57.54|59.71|57.51|0
1627532370000|2021-07-29 04:19:30|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627532380000|2021-07-29 04:19:40|59.74|57.54|59.71|57.51|59.74|57.54|59.67|57.47|0
1627532390000|2021-07-29 04:19:50|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1627532400000|2021-07-29 04:20:00|59.74|57.54|59.74|57.54|59.74|57.54|59.67|57.47|0
1627532410000|2021-07-29 04:20:10|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627532460000|2021-07-29 04:21:00|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627532490000|2021-07-29 04:21:30|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1627532520000|2021-07-29 04:22:00|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532530000|2021-07-29 04:22:10|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627532580000|2021-07-29 04:23:00|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532590000|2021-07-29 04:23:10|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1627532600000|2021-07-29 04:23:20|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1627532680000|2021-07-29 04:24:40|59.51|57.31|59.51|57.31|59.55|57.35|59.51|57.31|0
1627532740000|2021-07-29 04:25:40|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532770000|2021-07-29 04:26:10|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627532800000|2021-07-29 04:26:40|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627532810000|2021-07-29 04:26:50|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1627532820000|2021-07-29 04:27:00|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1627532840000|2021-07-29 04:27:20|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627532860000|2021-07-29 04:27:40|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1627532870000|2021-07-29 04:27:50|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1627532880000|2021-07-29 04:28:00|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1627532950000|2021-07-29 04:29:10|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1627532960000|2021-07-29 04:29:20|59.7|57.5|59.74|57.54|59.74|57.54|59.7|57.5|0
1627532970000|2021-07-29 04:29:30|59.73|57.53|59.66|57.46|59.73|57.53|59.66|57.46|0
1627532980000|2021-07-29 04:29:40|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627533000000|2021-07-29 04:30:00|59.66|57.46|59.73|57.53|59.73|57.53|59.66|57.46|0
1627533020000|2021-07-29 04:30:20|59.7|57.5|59.66|57.46|59.7|57.5|59.66|57.46|0
1627533030000|2021-07-29 04:30:30|59.73|57.53|59.66|57.46|59.73|57.53|59.66|57.46|0
1627533040000|2021-07-29 04:30:40|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1627533050000|2021-07-29 04:30:50|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1627533100000|2021-07-29 04:31:40|59.55|57.35|59.58|57.38|59.58|57.38|59.55|57.35|0
1627533120000|2021-07-29 04:32:00|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1627533140000|2021-07-29 04:32:20|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1627533200000|2021-07-29 04:33:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533240000|2021-07-29 04:34:00|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1627533250000|2021-07-29 04:34:10|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1627533290000|2021-07-29 04:34:50|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627533300000|2021-07-29 04:35:00|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627533320000|2021-07-29 04:35:20|59.2|57|59.2|57|59.28|57.08|59.2|57|0
1627533330000|2021-07-29 04:35:30|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627533350000|2021-07-29 04:35:50|59.35|57.15|59.35|57.15|59.35|57.15|59.32|57.12|0
1627533400000|2021-07-29 04:36:40|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1627533440000|2021-07-29 04:37:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533450000|2021-07-29 04:37:30|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1627533500000|2021-07-29 04:38:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533620000|2021-07-29 04:40:20|59.46|57.26|59.5|57.3|59.5|57.3|59.46|57.26|0
1627533630000|2021-07-29 04:40:30|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1627533680000|2021-07-29 04:41:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533720000|2021-07-29 04:42:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627533740000|2021-07-29 04:42:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533750000|2021-07-29 04:42:30|59.46|57.26|59.5|57.3|59.5|57.3|59.46|57.26|0
1627533780000|2021-07-29 04:43:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627533810000|2021-07-29 04:43:30|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533830000|2021-07-29 04:43:50|59.42|57.22|59.5|57.3|59.5|57.3|59.42|57.22|0
1627533850000|2021-07-29 04:44:10|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627533880000|2021-07-29 04:44:40|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1627533900000|2021-07-29 04:45:00|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1627533930000|2021-07-29 04:45:30|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1627533960000|2021-07-29 04:46:00|59.34|57.14|59.31|57.11|59.34|57.14|59.31|57.11|0
1627533970000|2021-07-29 04:46:10|59.34|57.14|59.31|57.11|59.34|57.14|59.31|57.11|0
1627533980000|2021-07-29 04:46:20|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627533990000|2021-07-29 04:46:30|59.19|56.99|59.12|56.92|59.19|56.99|59.12|56.92|0
1627534010000|2021-07-29 04:46:50|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1627534020000|2021-07-29 04:47:00|59.19|56.99|59.12|56.92|59.19|56.99|59.12|56.92|0
1627534100000|2021-07-29 04:48:20|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1627534130000|2021-07-29 04:48:50|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627534140000|2021-07-29 04:49:00|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1627534190000|2021-07-29 04:49:50|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1627534200000|2021-07-29 04:50:00|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627534210000|2021-07-29 04:50:10|59.27|57.07|59.27|57.07|59.34|57.14|59.27|57.07|0
1627534250000|2021-07-29 04:50:50|59.23|57.03|59.27|57.07|59.27|57.07|59.19|56.99|0
1627534260000|2021-07-29 04:51:00|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1627534270000|2021-07-29 04:51:10|59.27|57.07|59.19|56.99|59.27|57.07|59.19|56.99|0
1627534290000|2021-07-29 04:51:30|59.26|57.06|59.19|56.99|59.26|57.06|59.19|56.99|0
1627534300000|2021-07-29 04:51:40|59.23|57.03|59.26|57.06|59.26|57.06|59.23|57.03|0
1627534320000|2021-07-29 04:52:00|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627534390000|2021-07-29 04:53:10|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1627534410000|2021-07-29 04:53:30|59.49|57.29|59.57|57.37|59.57|57.37|59.49|57.29|0
1627534440000|2021-07-29 04:54:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627534450000|2021-07-29 04:54:10|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1627534480000|2021-07-29 04:54:40|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627534500000|2021-07-29 04:55:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1627534520000|2021-07-29 04:55:20|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627534530000|2021-07-29 04:55:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627534620000|2021-07-29 04:57:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627534690000|2021-07-29 04:58:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1627534700000|2021-07-29 04:58:20|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627534720000|2021-07-29 04:58:40|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627534780000|2021-07-29 04:59:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627534800000|2021-07-29 05:00:00|59.49|57.29|59.41|57.21|59.49|57.29|59.41|57.21|0
1627534810000|2021-07-29 05:00:10|59.49|57.29|59.41|57.21|59.49|57.29|59.41|57.21|0
1627534820000|2021-07-29 05:00:20|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1627534830000|2021-07-29 05:00:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1627534840000|2021-07-29 05:00:40|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1627534860000|2021-07-29 05:01:00|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1627534870000|2021-07-29 05:01:10|59.56|57.36|59.49|57.29|59.56|57.36|59.49|57.29|0
1627534880000|2021-07-29 05:01:20|59.48|57.28|59.48|57.28|59.56|57.36|59.48|57.28|0
1627534890000|2021-07-29 05:01:30|59.41|57.21|59.41|57.21|59.48|57.28|59.41|57.21|0
1627534900000|2021-07-29 05:01:40|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1627534910000|2021-07-29 05:01:50|59.37|57.17|59.41|57.21|59.41|57.21|59.33|57.13|0
1627534920000|2021-07-29 05:02:00|59.33|57.13|59.41|57.21|59.41|57.21|59.33|57.13|0
1627534950000|2021-07-29 05:02:30|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1627534960000|2021-07-29 05:02:40|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1627534970000|2021-07-29 05:02:50|59.33|57.13|59.41|57.21|59.41|57.21|59.33|57.13|0
1627534980000|2021-07-29 05:03:00|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1627535000000|2021-07-29 05:03:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627535010000|2021-07-29 05:03:30|59.56|57.36|59.56|57.36|59.64|57.44|59.56|57.36|0
1627535020000|2021-07-29 05:03:40|59.52|57.32|59.56|57.36|59.56|57.36|59.48|57.28|0
1627535030000|2021-07-29 05:03:50|59.52|57.32|59.52|57.32|59.52|57.32|59.48|57.28|0
1627535040000|2021-07-29 05:04:00|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627535050000|2021-07-29 05:04:10|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1627535060000|2021-07-29 05:04:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627535080000|2021-07-29 05:04:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627535100000|2021-07-29 05:05:00|59.48|57.28|59.56|57.36|59.56|57.36|59.48|57.28|0
1627535110000|2021-07-29 05:05:10|59.63|57.43|59.56|57.36|59.63|57.43|59.56|57.36|0
1627535120000|2021-07-29 05:05:20|59.63|57.43|59.56|57.36|59.63|57.43|59.56|57.36|0
1627535130000|2021-07-29 05:05:30|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1627535140000|2021-07-29 05:05:40|59.56|57.36|59.71|57.51|59.71|57.51|59.56|57.36|0
1627535150000|2021-07-29 05:05:50|59.79|57.59|59.71|57.51|59.79|57.59|59.71|57.51|0
1627535160000|2021-07-29 05:06:00|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1627535170000|2021-07-29 05:06:10|59.63|57.43|59.71|57.51|59.71|57.51|59.63|57.43|0
1627535180000|2021-07-29 05:06:20|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1627535190000|2021-07-29 05:06:30|59.63|57.43|59.71|57.51|59.71|57.51|59.63|57.43|0
1627535200000|2021-07-29 05:06:40|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627535210000|2021-07-29 05:06:50|59.71|57.51|59.63|57.43|59.71|57.51|59.63|57.43|0
1627535220000|2021-07-29 05:07:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1627535260000|2021-07-29 05:07:40|59.48|57.28|59.52|57.32|59.52|57.32|59.48|57.28|0
1627535270000|2021-07-29 05:07:50|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1627535280000|2021-07-29 05:08:00|59.56|57.36|59.48|57.28|59.56|57.36|59.48|57.28|0
1627535300000|2021-07-29 05:08:20|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535330000|2021-07-29 05:08:50|59.33|57.13|59.33|57.13|59.33|57.13|59.25|57.05|0
1627535350000|2021-07-29 05:09:10|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535370000|2021-07-29 05:09:30|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627535390000|2021-07-29 05:09:50|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535400000|2021-07-29 05:10:00|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1627535410000|2021-07-29 05:10:10|59.4|57.2|59.37|57.17|59.4|57.2|59.37|57.17|0
1627535420000|2021-07-29 05:10:20|59.4|57.2|59.48|57.28|59.48|57.28|59.4|57.2|0
1627535430000|2021-07-29 05:10:30|59.44|57.24|59.48|57.28|59.48|57.28|59.44|57.24|0
1627535440000|2021-07-29 05:10:40|59.4|57.2|59.44|57.24|59.48|57.28|59.4|57.2|0
1627535450000|2021-07-29 05:10:50|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1627535460000|2021-07-29 05:11:00|59.4|57.2|59.33|57.13|59.4|57.2|59.33|57.13|0
1627535470000|2021-07-29 05:11:10|59.4|57.2|59.37|57.17|59.4|57.2|59.37|57.17|0
1627535480000|2021-07-29 05:11:20|59.33|57.13|59.4|57.2|59.4|57.2|59.33|57.13|0
1627535500000|2021-07-29 05:11:40|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1627535510000|2021-07-29 05:11:50|59.37|57.17|59.33|57.13|59.4|57.2|59.33|57.13|0
1627535520000|2021-07-29 05:12:00|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1627535530000|2021-07-29 05:12:10|59.17|56.97|59.25|57.05|59.25|57.05|59.17|56.97|0
1627535540000|2021-07-29 05:12:20|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1627535550000|2021-07-29 05:12:30|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1627535570000|2021-07-29 05:12:50|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1627535580000|2021-07-29 05:13:00|59.17|56.97|59.25|57.05|59.25|57.05|59.17|56.97|0
1627535600000|2021-07-29 05:13:20|59.17|56.97|59.25|57.05|59.25|57.05|59.17|56.97|0
1627535620000|2021-07-29 05:13:40|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627535640000|2021-07-29 05:14:00|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1627535650000|2021-07-29 05:14:10|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627535660000|2021-07-29 05:14:20|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535680000|2021-07-29 05:14:40|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627535690000|2021-07-29 05:14:50|59.55|57.35|59.63|57.43|59.63|57.43|59.55|57.35|0
1627535700000|2021-07-29 05:15:00|59.55|57.35|59.55|57.35|59.55|57.35|59.48|57.28|0
1627535710000|2021-07-29 05:15:10|59.51|57.31|59.55|57.35|59.55|57.35|59.51|57.31|0
1627535720000|2021-07-29 05:15:20|59.51|57.31|59.51|57.31|59.51|57.31|59.48|57.28|0
1627535730000|2021-07-29 05:15:30|59.55|57.35|59.47|57.27|59.55|57.35|59.47|57.27|0
1627535750000|2021-07-29 05:15:50|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1627535760000|2021-07-29 05:16:00|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535770000|2021-07-29 05:16:10|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1627535780000|2021-07-29 05:16:20|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1627535800000|2021-07-29 05:16:40|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1627535830000|2021-07-29 05:17:10|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1627535860000|2021-07-29 05:17:40|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1627535870000|2021-07-29 05:17:50|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1627535880000|2021-07-29 05:18:00|59.32|57.12|59.32|57.12|59.32|57.12|59.25|57.05|0
1627535910000|2021-07-29 05:18:30|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1627535930000|2021-07-29 05:18:50|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1627535940000|2021-07-29 05:19:00|59.21|57.01|59.17|56.97|59.25|57.05|59.17|56.97|0
1627535950000|2021-07-29 05:19:10|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1627535970000|2021-07-29 05:19:30|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627536010000|2021-07-29 05:20:10|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1627536020000|2021-07-29 05:20:20|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1627536060000|2021-07-29 05:21:00|59.28|57.08|59.24|57.04|59.32|57.12|59.24|57.04|0
1627536080000|2021-07-29 05:21:20|59.21|57.01|59.24|57.04|59.24|57.04|59.21|57.01|0
1627536090000|2021-07-29 05:21:30|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1627536100000|2021-07-29 05:21:40|59.21|57.01|59.24|57.04|59.24|57.04|59.21|57.01|0
1627536110000|2021-07-29 05:21:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627536120000|2021-07-29 05:22:00|59.17|56.97|59.24|57.04|59.24|57.04|59.17|56.97|0
1627536130000|2021-07-29 05:22:10|59.21|57.01|59.24|57.04|59.24|57.04|59.21|57.01|0
1627536140000|2021-07-29 05:22:20|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1627536180000|2021-07-29 05:23:00|59.09|56.89|59.02|56.82|59.09|56.89|59.02|56.82|0
1627536240000|2021-07-29 05:24:00|58.98|56.78|59.02|56.82|59.02|56.82|58.98|56.78|0
1627536250000|2021-07-29 05:24:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627536270000|2021-07-29 05:24:30|59.13|56.93|59.09|56.89|59.17|56.97|59.09|56.89|0
1627536280000|2021-07-29 05:24:40|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1627536290000|2021-07-29 05:24:50|59.24|57.04|59.17|56.97|59.24|57.04|59.17|56.97|0
1627536300000|2021-07-29 05:25:00|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1627536310000|2021-07-29 05:25:10|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1627536320000|2021-07-29 05:25:20|59.2|57|59.24|57.04|59.24|57.04|59.17|56.97|0
1627536330000|2021-07-29 05:25:30|59.2|57|59.2|57|59.2|57|59.2|57|0
1627536340000|2021-07-29 05:25:40|59.24|57.04|59.17|56.97|59.24|57.04|59.17|56.97|0
1627536380000|2021-07-29 05:26:20|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1627536390000|2021-07-29 05:26:30|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1627536400000|2021-07-29 05:26:40|59.01|56.81|59.01|56.81|59.09|56.89|59.01|56.81|0
1627536410000|2021-07-29 05:26:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627536420000|2021-07-29 05:27:00|58.86|56.66|58.94|56.74|58.94|56.74|58.86|56.66|0
1627536440000|2021-07-29 05:27:20|58.9|56.7|58.86|56.66|58.9|56.7|58.86|56.66|0
1627536460000|2021-07-29 05:27:40|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627536470000|2021-07-29 05:27:50|58.86|56.66|58.79|56.59|58.86|56.66|58.79|56.59|0
1627536480000|2021-07-29 05:28:00|58.86|56.66|58.86|56.66|58.86|56.66|58.83|56.63|0
1627536490000|2021-07-29 05:28:10|58.94|56.74|58.86|56.66|58.94|56.74|58.86|56.66|0
1627536500000|2021-07-29 05:28:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627536510000|2021-07-29 05:28:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627536550000|2021-07-29 05:29:10|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627536590000|2021-07-29 05:29:50|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1627536620000|2021-07-29 05:30:20|58.64|56.44|58.6|56.4|58.64|56.44|58.6|56.4|0
1627536630000|2021-07-29 05:30:30|58.56|56.36|58.64|56.44|58.64|56.44|58.56|56.36|0
1627536640000|2021-07-29 05:30:40|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1627536650000|2021-07-29 05:30:50|58.75|56.55|58.79|56.59|58.79|56.59|58.71|56.51|0
1627536660000|2021-07-29 05:31:00|58.71|56.51|58.64|56.44|58.71|56.51|58.64|56.44|0
1627536670000|2021-07-29 05:31:10|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1627536680000|2021-07-29 05:31:20|58.56|56.36|58.49|56.29|58.56|56.36|58.49|56.29|0
1627536690000|2021-07-29 05:31:30|58.41|56.21|58.41|56.21|58.49|56.29|58.41|56.21|0
1627536700000|2021-07-29 05:31:40|58.37|56.17|58.34|56.14|58.37|56.17|58.34|56.14|0
1627536710000|2021-07-29 05:31:50|58.26|56.06|58.19|55.99|58.26|56.06|58.19|55.99|0
1627536720000|2021-07-29 05:32:00|58.11|55.91|58.19|55.99|58.19|55.99|58.11|55.91|0
1627536730000|2021-07-29 05:32:10|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1627536760000|2021-07-29 05:32:40|58.19|55.99|58.26|56.06|58.26|56.06|58.19|55.99|0
1627536770000|2021-07-29 05:32:50|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627536780000|2021-07-29 05:33:00|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1627536790000|2021-07-29 05:33:10|58.19|55.99|58.26|56.06|58.26|56.06|58.19|55.99|0
1627536800000|2021-07-29 05:33:20|58.19|55.99|58.26|56.06|58.26|56.06|58.19|55.99|0
1627536850000|2021-07-29 05:34:10|58.33|56.13|58.33|56.13|58.33|56.13|58.3|56.1|0
1627536880000|2021-07-29 05:34:40|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627536910000|2021-07-29 05:35:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627536920000|2021-07-29 05:35:20|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1627536930000|2021-07-29 05:35:30|58.3|56.1|58.33|56.13|58.33|56.13|58.3|56.1|0
1627536950000|2021-07-29 05:35:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627536980000|2021-07-29 05:36:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537000000|2021-07-29 05:36:40|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1627537020000|2021-07-29 05:37:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627537030000|2021-07-29 05:37:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537040000|2021-07-29 05:37:20|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1627537050000|2021-07-29 05:37:30|58.3|56.1|58.26|56.06|58.3|56.1|58.26|56.06|0
1627537060000|2021-07-29 05:37:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537070000|2021-07-29 05:37:50|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1627537080000|2021-07-29 05:38:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537110000|2021-07-29 05:38:30|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627537150000|2021-07-29 05:39:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537160000|2021-07-29 05:39:20|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627537170000|2021-07-29 05:39:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537190000|2021-07-29 05:39:50|58.4|56.2|58.37|56.17|58.4|56.2|58.37|56.17|0
1627537200000|2021-07-29 05:40:00|58.33|56.13|58.4|56.2|58.4|56.2|58.33|56.13|0
1627537210000|2021-07-29 05:40:10|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627537220000|2021-07-29 05:40:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537250000|2021-07-29 05:40:50|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1627537260000|2021-07-29 05:41:00|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627537270000|2021-07-29 05:41:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537320000|2021-07-29 05:42:00|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1627537330000|2021-07-29 05:42:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537340000|2021-07-29 05:42:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537390000|2021-07-29 05:43:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537410000|2021-07-29 05:43:30|58.4|56.2|58.33|56.13|58.4|56.2|58.33|56.13|0
1627537420000|2021-07-29 05:43:40|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1627537430000|2021-07-29 05:43:50|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537440000|2021-07-29 05:44:00|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537450000|2021-07-29 05:44:10|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537480000|2021-07-29 05:44:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627537500000|2021-07-29 05:45:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537510000|2021-07-29 05:45:10|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627537530000|2021-07-29 05:45:30|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1627537540000|2021-07-29 05:45:40|58.25|56.05|58.33|56.13|58.33|56.13|58.25|56.05|0
1627537590000|2021-07-29 05:46:30|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537620000|2021-07-29 05:47:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627537630000|2021-07-29 05:47:10|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627537660000|2021-07-29 05:47:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627537670000|2021-07-29 05:47:50|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1627537680000|2021-07-29 05:48:00|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627537690000|2021-07-29 05:48:10|58.25|56.05|58.32|56.12|58.32|56.12|58.25|56.05|0
1627537710000|2021-07-29 05:48:30|58.4|56.2|58.47|56.27|58.47|56.27|58.4|56.2|0
1627537730000|2021-07-29 05:48:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537760000|2021-07-29 05:49:20|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627537770000|2021-07-29 05:49:30|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627537800000|2021-07-29 05:50:00|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627537840000|2021-07-29 05:50:40|58.55|56.35|58.47|56.27|58.55|56.35|58.47|56.27|0
1627537850000|2021-07-29 05:50:50|58.51|56.31|58.55|56.35|58.55|56.35|58.51|56.31|0
1627537860000|2021-07-29 05:51:00|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627537870000|2021-07-29 05:51:10|58.59|56.39|58.62|56.42|58.62|56.42|58.59|56.39|0
1627537920000|2021-07-29 05:52:00|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627537930000|2021-07-29 05:52:10|58.47|56.27|58.55|56.35|58.55|56.35|58.47|56.27|0
1627537940000|2021-07-29 05:52:20|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627538000000|2021-07-29 05:53:20|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627538010000|2021-07-29 05:53:30|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627538020000|2021-07-29 05:53:40|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627538070000|2021-07-29 05:54:30|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627538080000|2021-07-29 05:54:40|58.47|56.27|58.47|56.27|58.47|56.27|58.39|56.19|0
1627538090000|2021-07-29 05:54:50|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627538110000|2021-07-29 05:55:10|58.47|56.27|58.39|56.19|58.47|56.27|58.39|56.19|0
1627538120000|2021-07-29 05:55:20|58.43|56.23|58.47|56.27|58.47|56.27|58.43|56.23|0
1627538130000|2021-07-29 05:55:30|58.54|56.34|58.47|56.27|58.54|56.34|58.47|56.27|0
1627538160000|2021-07-29 05:56:00|58.39|56.19|58.47|56.27|58.47|56.27|58.39|56.19|0
1627538170000|2021-07-29 05:56:10|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627538220000|2021-07-29 05:57:00|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627538240000|2021-07-29 05:57:20|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627538260000|2021-07-29 05:57:40|58.62|56.42|58.47|56.27|58.62|56.42|58.47|56.27|0
1627538280000|2021-07-29 05:58:00|58.54|56.34|58.62|56.42|58.62|56.42|58.54|56.34|0
1627538290000|2021-07-29 05:58:10|58.54|56.34|58.47|56.27|58.54|56.34|58.47|56.27|0
1627538310000|2021-07-29 05:58:30|58.54|56.34|58.54|56.34|58.58|56.38|58.54|56.34|0
1627538330000|2021-07-29 05:58:50|58.62|56.42|58.54|56.34|58.62|56.42|58.54|56.34|0
1627538350000|2021-07-29 05:59:10|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627538360000|2021-07-29 05:59:20|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627538370000|2021-07-29 05:59:30|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627538390000|2021-07-29 05:59:50|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627538400000|2021-07-29 06:00:00|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1627538410000|2021-07-29 06:00:10|58.39|56.19|58.17|55.97|58.39|56.19|58.17|55.97|0
1627538430000|2021-07-29 06:00:30|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627538440000|2021-07-29 06:00:40|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1627538450000|2021-07-29 06:00:50|58.09|55.89|58.21|56.01|58.21|56.01|58.09|55.89|0
1627538460000|2021-07-29 06:01:00|58.24|56.04|58.09|55.89|58.24|56.04|58.09|55.89|0
1627538470000|2021-07-29 06:01:10|58.13|55.93|58.24|56.04|58.24|56.04|58.13|55.93|0
1627538480000|2021-07-29 06:01:20|58.17|55.97|58.09|55.89|58.17|55.97|58.09|55.89|0
1627538490000|2021-07-29 06:01:30|58.17|55.97|58.09|55.89|58.17|55.97|58.09|55.89|0
1627538500000|2021-07-29 06:01:40|58.13|55.93|58.09|55.89|58.17|55.97|58.09|55.89|0
1627538520000|2021-07-29 06:02:00|58.06|55.86|58.06|55.86|58.06|55.86|58.02|55.82|0
1627538530000|2021-07-29 06:02:10|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1627538550000|2021-07-29 06:02:30|58.13|55.93|58.24|56.04|58.24|56.04|58.09|55.89|0
1627538570000|2021-07-29 06:02:50|58.31|56.11|58.39|56.19|58.39|56.19|58.31|56.11|0
1627538580000|2021-07-29 06:03:00|58.31|56.11|58.24|56.04|58.31|56.11|58.24|56.04|0
1627538590000|2021-07-29 06:03:10|58.31|56.11|58.39|56.19|58.39|56.19|58.31|56.11|0
1627538600000|2021-07-29 06:03:20|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627538610000|2021-07-29 06:03:30|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627538630000|2021-07-29 06:03:50|58.16|55.96|58.09|55.89|58.16|55.96|58.09|55.89|0
1627538640000|2021-07-29 06:04:00|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1627538650000|2021-07-29 06:04:10|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627538660000|2021-07-29 06:04:20|58.16|55.96|58.16|55.96|58.16|55.96|58.09|55.89|0
1627538690000|2021-07-29 06:04:50|58.24|56.04|58.24|56.04|58.24|56.04|58.16|55.96|0
1627538710000|2021-07-29 06:05:10|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627538720000|2021-07-29 06:05:20|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627538730000|2021-07-29 06:05:30|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627538750000|2021-07-29 06:05:50|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627538760000|2021-07-29 06:06:00|58.54|56.34|58.39|56.19|58.54|56.34|58.39|56.19|0
1627538770000|2021-07-29 06:06:10|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627538790000|2021-07-29 06:06:30|58.39|56.19|58.31|56.11|58.39|56.19|58.31|56.11|0
1627538800000|2021-07-29 06:06:40|58.39|56.19|58.54|56.34|58.54|56.34|58.39|56.19|0
1627538810000|2021-07-29 06:06:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627538820000|2021-07-29 06:07:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627538830000|2021-07-29 06:07:10|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1627538840000|2021-07-29 06:07:20|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1627538850000|2021-07-29 06:07:30|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627538870000|2021-07-29 06:07:50|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627538880000|2021-07-29 06:08:00|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1627538890000|2021-07-29 06:08:10|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627538900000|2021-07-29 06:08:20|58.31|56.11|58.16|55.96|58.31|56.11|58.16|55.96|0
1627538920000|2021-07-29 06:08:40|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627538930000|2021-07-29 06:08:50|58.2|56|58.24|56.04|58.24|56.04|58.2|56|0
1627538940000|2021-07-29 06:09:00|58.16|55.96|58.16|55.96|58.2|56|58.16|55.96|0
1627538950000|2021-07-29 06:09:10|58.24|56.04|58.23|56.03|58.24|56.04|58.23|56.03|0
1627538960000|2021-07-29 06:09:20|58.2|56|58.09|55.89|58.2|56|58.09|55.89|0
1627538980000|2021-07-29 06:09:40|58.12|55.92|58.16|55.96|58.16|55.96|58.09|55.89|0
1627538990000|2021-07-29 06:09:50|58.09|55.89|58.12|55.92|58.12|55.92|58.09|55.89|0
1627539000000|2021-07-29 06:10:00|58.09|55.89|58.09|55.89|58.09|55.89|58.05|55.85|0
1627539010000|2021-07-29 06:10:10|58.01|55.81|58.05|55.85|58.09|55.89|58.01|55.81|0
1627539020000|2021-07-29 06:10:20|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627539040000|2021-07-29 06:10:40|57.94|55.74|57.83|55.63|57.94|55.74|57.83|55.63|0
1627539050000|2021-07-29 06:10:50|57.86|55.66|57.79|55.59|57.86|55.66|57.79|55.59|0
1627539060000|2021-07-29 06:11:00|57.86|55.66|57.68|55.48|57.86|55.66|57.68|55.48|0
1627539070000|2021-07-29 06:11:10|57.64|55.44|57.49|55.29|57.64|55.44|57.49|55.29|0
1627539100000|2021-07-29 06:11:40|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1627539110000|2021-07-29 06:11:50|57.57|55.37|57.49|55.29|57.57|55.37|57.49|55.29|0
1627539120000|2021-07-29 06:12:00|57.42|55.22|57.38|55.18|57.42|55.22|57.34|55.14|0
1627539130000|2021-07-29 06:12:10|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627539140000|2021-07-29 06:12:20|57.34|55.14|57.2|55|57.34|55.14|57.12|54.92|0
1627539150000|2021-07-29 06:12:30|57.12|54.92|57.2|55|57.2|55|57.12|54.92|0
1627539160000|2021-07-29 06:12:40|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627539170000|2021-07-29 06:12:50|57.34|55.14|57.34|55.14|57.34|55.14|57.31|55.11|0
1627539190000|2021-07-29 06:13:10|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627539200000|2021-07-29 06:13:20|57.23|55.03|57.27|55.07|57.27|55.07|57.23|55.03|0
1627539210000|2021-07-29 06:13:30|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539230000|2021-07-29 06:13:50|57.27|55.07|57.27|55.07|57.27|55.07|57.23|55.03|0
1627539240000|2021-07-29 06:14:00|57.34|55.14|57.27|55.07|57.34|55.14|57.27|55.07|0
1627539250000|2021-07-29 06:14:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539260000|2021-07-29 06:14:20|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1627539270000|2021-07-29 06:14:30|57.27|55.07|57.34|55.14|57.34|55.14|57.27|55.07|0
1627539280000|2021-07-29 06:14:40|57.27|55.07|57.27|55.07|57.27|55.07|57.23|55.03|0
1627539290000|2021-07-29 06:14:50|57.19|54.99|57.27|55.07|57.27|55.07|57.19|54.99|0
1627539310000|2021-07-29 06:15:10|57.31|55.11|57.34|55.14|57.34|55.14|57.27|55.07|0
1627539320000|2021-07-29 06:15:20|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627539340000|2021-07-29 06:15:40|57.19|54.99|57.19|54.99|57.23|55.03|57.19|54.99|0
1627539350000|2021-07-29 06:15:50|57.27|55.07|57.19|54.99|57.27|55.07|57.19|54.99|0
1627539360000|2021-07-29 06:16:00|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627539370000|2021-07-29 06:16:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539380000|2021-07-29 06:16:20|57.27|55.07|57.31|55.11|57.31|55.11|57.27|55.07|0
1627539390000|2021-07-29 06:16:30|57.19|54.99|57.27|55.07|57.27|55.07|57.19|54.99|0
1627539400000|2021-07-29 06:16:40|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539410000|2021-07-29 06:16:50|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627539430000|2021-07-29 06:17:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539450000|2021-07-29 06:17:30|57.41|55.21|57.41|55.21|57.45|55.25|57.41|55.21|0
1627539460000|2021-07-29 06:17:40|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1627539470000|2021-07-29 06:17:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539480000|2021-07-29 06:18:00|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627539490000|2021-07-29 06:18:10|57.38|55.18|57.41|55.21|57.41|55.21|57.34|55.14|0
1627539500000|2021-07-29 06:18:20|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1627539510000|2021-07-29 06:18:30|57.27|55.07|57.34|55.14|57.34|55.14|57.27|55.07|0
1627539520000|2021-07-29 06:18:40|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627539540000|2021-07-29 06:19:00|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1627539550000|2021-07-29 06:19:10|57.34|55.14|57.34|55.14|57.41|55.21|57.34|55.14|0
1627539560000|2021-07-29 06:19:20|57.38|55.18|57.34|55.14|57.41|55.21|57.34|55.14|0
1627539570000|2021-07-29 06:19:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627539580000|2021-07-29 06:19:40|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539590000|2021-07-29 06:19:50|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627539600000|2021-07-29 06:20:00|57.34|55.14|57.41|55.21|57.41|55.21|57.34|55.14|0
1627539610000|2021-07-29 06:20:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539620000|2021-07-29 06:20:20|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627539630000|2021-07-29 06:20:30|57.34|55.14|57.41|55.21|57.41|55.21|57.34|55.14|0
1627539650000|2021-07-29 06:20:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627539660000|2021-07-29 06:21:00|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627539670000|2021-07-29 06:21:10|57.23|55.03|57.19|54.99|57.23|55.03|57.19|54.99|0
1627539700000|2021-07-29 06:21:40|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627539710000|2021-07-29 06:21:50|57.04|54.84|57.19|54.99|57.19|54.99|57.04|54.84|0
1627539720000|2021-07-29 06:22:00|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627539730000|2021-07-29 06:22:10|57.19|54.99|57.12|54.92|57.19|54.99|57.12|54.92|0
1627539780000|2021-07-29 06:23:00|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627539800000|2021-07-29 06:23:20|57.26|55.06|57.19|54.99|57.26|55.06|57.19|54.99|0
1627539830000|2021-07-29 06:23:50|57.26|55.06|57.23|55.03|57.26|55.06|57.23|55.03|0
1627539840000|2021-07-29 06:24:00|57.19|54.99|57.19|54.99|57.26|55.06|57.19|54.99|0
1627539860000|2021-07-29 06:24:20|57.11|54.91|57.11|54.91|57.15|54.95|57.11|54.91|0
1627539870000|2021-07-29 06:24:30|57.15|54.95|57.11|54.91|57.19|54.99|57.11|54.91|0
1627539890000|2021-07-29 06:24:50|57.08|54.88|57.11|54.91|57.11|54.91|57.04|54.84|0
1627539900000|2021-07-29 06:25:00|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627539930000|2021-07-29 06:25:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627539940000|2021-07-29 06:25:40|57.19|54.99|57.19|54.99|57.23|55.03|57.19|54.99|0
1627539950000|2021-07-29 06:25:50|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627539960000|2021-07-29 06:26:00|57.15|54.95|57.15|54.95|57.19|54.99|57.15|54.95|0
1627539970000|2021-07-29 06:26:10|57.11|54.91|57.11|54.91|57.19|54.99|57.11|54.91|0
1627539990000|2021-07-29 06:26:30|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627540010000|2021-07-29 06:26:50|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627540020000|2021-07-29 06:27:00|57.15|54.95|57.15|54.95|57.19|54.99|57.11|54.91|0
1627540030000|2021-07-29 06:27:10|57.11|54.91|57.19|54.99|57.19|54.99|57.11|54.91|0
1627540060000|2021-07-29 06:27:40|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627540070000|2021-07-29 06:27:50|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1627540090000|2021-07-29 06:28:10|56.97|54.77|56.97|54.77|57.04|54.84|56.97|54.77|0
1627540110000|2021-07-29 06:28:30|57|54.8|56.89|54.69|57|54.8|56.89|54.69|0
1627540130000|2021-07-29 06:28:50|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540140000|2021-07-29 06:29:00|56.82|54.62|56.89|54.69|56.89|54.69|56.82|54.62|0
1627540150000|2021-07-29 06:29:10|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627540160000|2021-07-29 06:29:20|57.04|54.84|57.04|54.84|57.04|54.84|56.96|54.76|0
1627540180000|2021-07-29 06:29:40|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627540190000|2021-07-29 06:29:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627540200000|2021-07-29 06:30:00|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1627540210000|2021-07-29 06:30:10|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1627540230000|2021-07-29 06:30:30|56.96|54.76|56.96|54.76|57.04|54.84|56.96|54.76|0
1627540260000|2021-07-29 06:31:00|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627540270000|2021-07-29 06:31:10|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540280000|2021-07-29 06:31:20|56.96|54.76|56.96|54.76|56.96|54.76|56.93|54.73|0
1627540300000|2021-07-29 06:31:40|57|54.8|56.96|54.76|57|54.8|56.96|54.76|0
1627540320000|2021-07-29 06:32:00|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627540340000|2021-07-29 06:32:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627540360000|2021-07-29 06:32:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627540370000|2021-07-29 06:32:50|56.96|54.76|56.96|54.76|56.96|54.76|56.93|54.73|0
1627540380000|2021-07-29 06:33:00|56.89|54.69|56.96|54.76|56.96|54.76|56.89|54.69|0
1627540410000|2021-07-29 06:33:30|56.89|54.69|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540450000|2021-07-29 06:34:10|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1627540460000|2021-07-29 06:34:20|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540480000|2021-07-29 06:34:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627540490000|2021-07-29 06:34:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627540500000|2021-07-29 06:35:00|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540520000|2021-07-29 06:35:20|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540530000|2021-07-29 06:35:30|56.96|54.76|56.89|54.69|56.96|54.76|56.89|54.69|0
1627540560000|2021-07-29 06:36:00|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1627540570000|2021-07-29 06:36:10|56.89|54.69|56.81|54.61|56.89|54.69|56.81|54.61|0
1627540580000|2021-07-29 06:36:20|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1627540600000|2021-07-29 06:36:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1627540620000|2021-07-29 06:37:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627540630000|2021-07-29 06:37:10|56.89|54.69|56.96|54.76|56.96|54.76|56.89|54.69|0
1627540650000|2021-07-29 06:37:30|56.89|54.69|56.89|54.69|56.92|54.72|56.89|54.69|0
1627540660000|2021-07-29 06:37:40|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627540670000|2021-07-29 06:37:50|57.03|54.83|57.03|54.83|57.07|54.87|57.03|54.83|0
1627540680000|2021-07-29 06:38:00|57.07|54.87|56.96|54.76|57.07|54.87|56.96|54.76|0
1627540690000|2021-07-29 06:38:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627540700000|2021-07-29 06:38:20|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627540720000|2021-07-29 06:38:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627540730000|2021-07-29 06:38:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627540740000|2021-07-29 06:39:00|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1627540760000|2021-07-29 06:39:20|57.03|54.83|57.07|54.87|57.07|54.87|57.03|54.83|0
1627540770000|2021-07-29 06:39:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627540780000|2021-07-29 06:39:40|56.96|54.76|57.03|54.83|57.03|54.83|56.96|54.76|0
1627540800000|2021-07-29 06:40:00|57.1|54.9|57.14|54.94|57.18|54.98|57.1|54.9|0
1627540810000|2021-07-29 06:40:10|57.18|54.98|57.18|54.98|57.18|54.98|57.1|54.9|0
1627540830000|2021-07-29 06:40:30|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1627540840000|2021-07-29 06:40:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627540850000|2021-07-29 06:40:50|57.25|55.05|57.18|54.98|57.25|55.05|57.18|54.98|0
1627540860000|2021-07-29 06:41:00|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1627540870000|2021-07-29 06:41:10|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1627540880000|2021-07-29 06:41:20|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627540890000|2021-07-29 06:41:30|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627540900000|2021-07-29 06:41:40|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1627540920000|2021-07-29 06:42:00|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627540930000|2021-07-29 06:42:10|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1627540940000|2021-07-29 06:42:20|57.1|54.9|57.03|54.83|57.1|54.9|57.03|54.83|0
1627540950000|2021-07-29 06:42:30|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627540970000|2021-07-29 06:42:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627540980000|2021-07-29 06:43:00|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1627540990000|2021-07-29 06:43:10|57.18|54.98|57.25|55.05|57.25|55.05|57.17|54.97|0
1627541000000|2021-07-29 06:43:20|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1627541050000|2021-07-29 06:44:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1627541060000|2021-07-29 06:44:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627541080000|2021-07-29 06:44:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627541100000|2021-07-29 06:45:00|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1627541110000|2021-07-29 06:45:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627541120000|2021-07-29 06:45:20|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627541130000|2021-07-29 06:45:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627541140000|2021-07-29 06:45:40|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627541150000|2021-07-29 06:45:50|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627541160000|2021-07-29 06:46:00|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627541170000|2021-07-29 06:46:10|57.03|54.83|57.03|54.83|57.03|54.83|56.95|54.75|0
1627541180000|2021-07-29 06:46:20|56.99|54.79|56.99|54.79|56.99|54.79|56.95|54.75|0
1627541190000|2021-07-29 06:46:30|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627541220000|2021-07-29 06:47:00|56.88|54.68|56.92|54.72|56.92|54.72|56.88|54.68|0
1627541230000|2021-07-29 06:47:10|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627541250000|2021-07-29 06:47:30|57.03|54.83|56.95|54.75|57.03|54.83|56.95|54.75|0
1627541270000|2021-07-29 06:47:50|57.02|54.82|57.02|54.82|57.02|54.82|56.95|54.75|0
1627541280000|2021-07-29 06:48:00|56.95|54.75|57.02|54.82|57.02|54.82|56.95|54.75|0
1627541300000|2021-07-29 06:48:20|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627541340000|2021-07-29 06:49:00|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1627541350000|2021-07-29 06:49:10|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627541370000|2021-07-29 06:49:30|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627541400000|2021-07-29 06:50:00|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627541410000|2021-07-29 06:50:10|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1627541420000|2021-07-29 06:50:20|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1627541430000|2021-07-29 06:50:30|56.99|54.79|57.02|54.82|57.02|54.82|56.95|54.75|0
1627541460000|2021-07-29 06:51:00|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627541500000|2021-07-29 06:51:40|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1627541520000|2021-07-29 06:52:00|56.91|54.71|56.88|54.68|56.95|54.75|56.88|54.68|0
1627541530000|2021-07-29 06:52:10|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627541540000|2021-07-29 06:52:20|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627541550000|2021-07-29 06:52:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1627541560000|2021-07-29 06:52:40|56.88|54.68|56.87|54.67|56.88|54.68|56.87|54.67|0
1627541580000|2021-07-29 06:53:00|56.95|54.75|56.87|54.67|56.95|54.75|56.87|54.67|0
1627541590000|2021-07-29 06:53:10|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627541600000|2021-07-29 06:53:20|56.73|54.53|56.66|54.46|56.73|54.53|56.66|54.46|0
1627541610000|2021-07-29 06:53:30|56.51|54.31|56.66|54.46|56.66|54.46|56.51|54.31|0
1627541620000|2021-07-29 06:53:40|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1627541630000|2021-07-29 06:53:50|56.73|54.53|56.58|54.38|56.73|54.53|56.58|54.38|0
1627541640000|2021-07-29 06:54:00|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1627541650000|2021-07-29 06:54:10|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1627541660000|2021-07-29 06:54:20|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627541670000|2021-07-29 06:54:30|56.73|54.53|56.65|54.45|56.73|54.53|56.65|54.45|0
1627541680000|2021-07-29 06:54:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627541700000|2021-07-29 06:55:00|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1627541710000|2021-07-29 06:55:10|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627541730000|2021-07-29 06:55:30|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627541740000|2021-07-29 06:55:40|56.44|54.24|56.43|54.23|56.44|54.24|56.43|54.23|0
1627541750000|2021-07-29 06:55:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627541760000|2021-07-29 06:56:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627541770000|2021-07-29 06:56:10|56.51|54.31|56.58|54.38|56.58|54.38|56.51|54.31|0
1627541790000|2021-07-29 06:56:30|56.65|54.45|56.65|54.45|56.65|54.45|56.62|54.42|0
1627541800000|2021-07-29 06:56:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627541830000|2021-07-29 06:57:10|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627541840000|2021-07-29 06:57:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627541880000|2021-07-29 06:58:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627541890000|2021-07-29 06:58:10|56.54|54.34|56.58|54.38|56.58|54.38|56.54|54.34|0
1627541900000|2021-07-29 06:58:20|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627541910000|2021-07-29 06:58:30|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627541920000|2021-07-29 06:58:40|56.69|54.49|56.72|54.52|56.72|54.52|56.69|54.49|0
1627541930000|2021-07-29 06:58:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627541940000|2021-07-29 06:59:00|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1627541950000|2021-07-29 06:59:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627541960000|2021-07-29 06:59:20|56.58|54.38|56.69|54.49|56.69|54.49|56.58|54.38|0
1627541970000|2021-07-29 06:59:30|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1627541980000|2021-07-29 06:59:40|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627541990000|2021-07-29 06:59:50|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1627542000000|2021-07-29 07:00:00|56.62|54.42|56.36|54.16|56.62|54.42|56.36|54.16|0
1627542010000|2021-07-29 07:00:10|56.4|54.2|56.43|54.23|56.43|54.23|56.4|54.2|0
1627542020000|2021-07-29 07:00:20|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1627542030000|2021-07-29 07:00:30|56.5|54.3|56.43|54.23|56.5|54.3|56.36|54.16|0
1627542040000|2021-07-29 07:00:40|56.5|54.3|56.58|54.38|56.58|54.38|56.5|54.3|0
1627542050000|2021-07-29 07:00:50|56.5|54.3|56.5|54.3|56.58|54.38|56.5|54.3|0
1627542060000|2021-07-29 07:01:00|56.43|54.23|56.4|54.2|56.43|54.23|56.36|54.16|0
1627542070000|2021-07-29 07:01:10|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1627542080000|2021-07-29 07:01:20|56.21|54.01|56.21|54.01|56.21|54.01|56.14|53.94|0
1627542090000|2021-07-29 07:01:30|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1627542100000|2021-07-29 07:01:40|56.07|53.87|55.92|53.72|56.07|53.87|55.92|53.72|0
1627542110000|2021-07-29 07:01:50|55.85|53.65|55.85|53.65|55.85|53.65|55.78|53.58|0
1627542120000|2021-07-29 07:02:00|55.78|53.58|55.67|53.47|55.78|53.58|55.67|53.47|0
1627542130000|2021-07-29 07:02:10|55.71|53.51|55.56|53.36|55.71|53.51|55.56|53.36|0
1627542140000|2021-07-29 07:02:20|55.63|53.43|55.63|53.43|55.63|53.43|55.56|53.36|0
1627542150000|2021-07-29 07:02:30|55.71|53.51|55.71|53.51|55.71|53.51|55.63|53.43|0
1627542160000|2021-07-29 07:02:40|55.67|53.47|55.85|53.65|55.85|53.65|55.67|53.47|0
1627542170000|2021-07-29 07:02:50|55.92|53.72|55.99|53.79|55.99|53.79|55.92|53.72|0
1627542180000|2021-07-29 07:03:00|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1627542190000|2021-07-29 07:03:10|55.89|53.69|55.71|53.51|55.89|53.69|55.71|53.51|0
1627542200000|2021-07-29 07:03:20|55.67|53.47|55.85|53.65|55.85|53.65|55.67|53.47|0
1627542210000|2021-07-29 07:03:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1627542220000|2021-07-29 07:03:40|55.99|53.79|55.99|53.79|55.99|53.79|55.92|53.72|0
1627542230000|2021-07-29 07:03:50|56.07|53.87|56.14|53.94|56.14|53.94|56.07|53.87|0
1627542240000|2021-07-29 07:04:00|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1627542250000|2021-07-29 07:04:10|56.21|54.01|56.21|54.01|56.28|54.08|56.21|54.01|0
1627542260000|2021-07-29 07:04:20|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1627542270000|2021-07-29 07:04:30|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627542280000|2021-07-29 07:04:40|56.21|54.01|56.14|53.94|56.21|54.01|56.14|53.94|0
1627542290000|2021-07-29 07:04:50|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1627542300000|2021-07-29 07:05:00|56.25|54.05|56.3|54.5|56.3|54.5|56.08|54.05|0
1627542310000|2021-07-29 07:05:10|56.37|54.57|56.3|54.5|56.45|54.65|56.3|54.5|0
1627542320000|2021-07-29 07:05:20|56.37|54.57|56.37|54.57|56.45|54.65|56.37|54.57|0
1627542330000|2021-07-29 07:05:30|56.3|54.5|56.3|54.5|56.3|54.5|56.23|54.43|0
1627542340000|2021-07-29 07:05:40|56.27|54.47|56.23|54.43|56.27|54.47|56.16|54.36|0
1627542350000|2021-07-29 07:05:50|56.16|54.36|56.23|54.43|56.23|54.43|56.16|54.36|0
1627542360000|2021-07-29 07:06:00|56.3|54.5|56.27|54.47|56.37|54.57|56.27|54.47|0
1627542370000|2021-07-29 07:06:10|56.23|54.43|56.15|54.35|56.23|54.43|56.08|54.28|0
1627542380000|2021-07-29 07:06:20|56.23|54.43|56.15|54.35|56.23|54.43|56.15|54.35|0
1627542400000|2021-07-29 07:06:40|56.12|54.32|56.12|54.32|56.12|54.32|56.08|54.28|0
1627542410000|2021-07-29 07:06:50|56.08|54.28|56.08|54.28|56.08|54.28|56.01|54.21|0
1627542420000|2021-07-29 07:07:00|56.23|54.43|56.23|54.43|56.23|54.43|56.23|54.43|0
1627542430000|2021-07-29 07:07:10|56.3|54.5|56.52|54.72|56.52|54.72|56.3|54.5|0
1627542440000|2021-07-29 07:07:20|56.45|54.65|56.37|54.57|56.45|54.65|56.37|54.57|0
1627542450000|2021-07-29 07:07:30|56.3|54.5|56.3|54.5|56.3|54.5|56.26|54.46|0
1627542460000|2021-07-29 07:07:40|56.26|54.46|56.23|54.43|56.37|54.57|56.23|54.43|0
1627542470000|2021-07-29 07:07:50|56.3|54.5|56.23|54.43|56.3|54.5|56.23|54.43|0
1627542480000|2021-07-29 07:08:00|56.26|54.46|56.15|54.35|56.26|54.46|56.12|54.32|0
1627542500000|2021-07-29 07:08:20|56.12|54.32|56.08|54.28|56.12|54.32|56.08|54.28|0
1627542510000|2021-07-29 07:08:30|56.01|54.21|56.01|54.21|56.12|54.32|56.01|54.21|0
1627542520000|2021-07-29 07:08:40|55.94|54.14|56.08|54.28|56.08|54.28|55.94|54.14|0
1627542530000|2021-07-29 07:08:50|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542540000|2021-07-29 07:09:00|56.19|54.39|56.05|54.25|56.19|54.39|56.05|54.25|0
1627542550000|2021-07-29 07:09:10|56.08|54.28|56.15|54.35|56.15|54.35|56.08|54.28|0
1627542560000|2021-07-29 07:09:20|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627542570000|2021-07-29 07:09:30|56.08|54.28|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542580000|2021-07-29 07:09:40|56.01|54.21|56.08|54.28|56.08|54.28|56.01|54.21|0
1627542590000|2021-07-29 07:09:50|56.01|54.21|56.08|54.28|56.08|54.28|56.01|54.21|0
1627542600000|2021-07-29 07:10:00|56.01|54.21|55.93|54.13|56.01|54.21|55.86|54.06|0
1627542610000|2021-07-29 07:10:10|56.01|54.21|56.19|54.39|56.19|54.39|56.01|54.21|0
1627542620000|2021-07-29 07:10:20|56.08|54.28|56.15|54.35|56.19|54.39|56.08|54.28|0
1627542630000|2021-07-29 07:10:30|56.08|54.28|56.15|54.35|56.15|54.35|56.08|54.28|0
1627542640000|2021-07-29 07:10:40|56.22|54.42|56.3|54.5|56.3|54.5|56.22|54.42|0
1627542650000|2021-07-29 07:10:50|56.22|54.42|56.08|54.28|56.22|54.42|56.08|54.28|0
1627542660000|2021-07-29 07:11:00|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542670000|2021-07-29 07:11:10|56.12|54.32|56.08|54.28|56.12|54.32|56.08|54.28|0
1627542680000|2021-07-29 07:11:20|56.01|54.21|55.97|54.17|56.01|54.21|55.97|54.17|0
1627542690000|2021-07-29 07:11:30|55.93|54.13|56.01|54.21|56.01|54.21|55.93|54.13|0
1627542710000|2021-07-29 07:11:50|55.93|54.13|56.01|54.21|56.01|54.21|55.93|54.13|0
1627542720000|2021-07-29 07:12:00|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627542730000|2021-07-29 07:12:10|56.08|54.28|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542740000|2021-07-29 07:12:20|56.01|54.21|55.93|54.13|56.01|54.21|55.93|54.13|0
1627542750000|2021-07-29 07:12:30|56.01|54.21|56.01|54.21|56.04|54.24|56.01|54.21|0
1627542760000|2021-07-29 07:12:40|55.97|54.17|55.93|54.13|55.97|54.17|55.93|54.13|0
1627542770000|2021-07-29 07:12:50|56.01|54.21|56.08|54.28|56.08|54.28|56.01|54.21|0
1627542780000|2021-07-29 07:13:00|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627542790000|2021-07-29 07:13:10|56.08|54.28|56.08|54.28|56.08|54.28|56|54.2|0
1627542800000|2021-07-29 07:13:20|56|54.2|55.93|54.13|56|54.2|55.93|54.13|0
1627542810000|2021-07-29 07:13:30|55.97|54.17|56|54.2|56.08|54.28|55.97|54.17|0
1627542820000|2021-07-29 07:13:40|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627542830000|2021-07-29 07:13:50|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627542840000|2021-07-29 07:14:00|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542850000|2021-07-29 07:14:10|56.15|54.35|56.22|54.42|56.26|54.46|56.15|54.35|0
1627542860000|2021-07-29 07:14:20|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542880000|2021-07-29 07:14:40|56.11|54.31|56.15|54.35|56.15|54.35|56.11|54.31|0
1627542890000|2021-07-29 07:14:50|56.11|54.31|56.08|54.28|56.15|54.35|56.08|54.28|0
1627542900000|2021-07-29 07:15:00|56.15|54.35|56.08|54.28|56.22|54.42|56.08|54.28|0
1627542910000|2021-07-29 07:15:10|56|54.2|55.86|54.06|56|54.2|55.86|54.06|0
1627542920000|2021-07-29 07:15:20|55.79|53.99|55.79|53.99|55.79|53.99|55.79|53.99|0
1627542930000|2021-07-29 07:15:30|55.86|54.06|56.15|54.35|56.15|54.35|55.86|54.06|0
1627542940000|2021-07-29 07:15:40|56.08|54.28|55.97|54.17|56.08|54.28|55.93|54.13|0
1627542950000|2021-07-29 07:15:50|56|54.2|56|54.2|56.08|54.28|56|54.2|0
1627542960000|2021-07-29 07:16:00|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627542970000|2021-07-29 07:16:10|56|54.2|56|54.2|56|54.2|55.93|54.13|0
1627542980000|2021-07-29 07:16:20|56.08|54.28|56.15|54.35|56.15|54.35|56.08|54.28|0
1627543000000|2021-07-29 07:16:40|56.08|54.28|56.11|54.31|56.11|54.31|56|54.2|0
1627543010000|2021-07-29 07:16:50|56.15|54.35|56.29|54.49|56.29|54.49|56.15|54.35|0
1627543020000|2021-07-29 07:17:00|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627543030000|2021-07-29 07:17:10|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1627543040000|2021-07-29 07:17:20|56.22|54.42|56.15|54.35|56.22|54.42|56.15|54.35|0
1627543050000|2021-07-29 07:17:30|56.22|54.42|56.15|54.35|56.22|54.42|56.15|54.35|0
1627543060000|2021-07-29 07:17:40|56.22|54.42|56.29|54.49|56.29|54.49|56.22|54.42|0
1627543070000|2021-07-29 07:17:50|56.22|54.42|56.15|54.35|56.22|54.42|56.15|54.35|0
1627543080000|2021-07-29 07:18:00|56.22|54.42|56.29|54.49|56.29|54.49|56.22|54.42|0
1627543090000|2021-07-29 07:18:10|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1627543110000|2021-07-29 07:18:30|56.18|54.38|56.15|54.35|56.18|54.38|56.15|54.35|0
1627543120000|2021-07-29 07:18:40|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627543130000|2021-07-29 07:18:50|56.18|54.38|56.29|54.49|56.29|54.49|56.18|54.38|0
1627543140000|2021-07-29 07:19:00|56.22|54.42|56.29|54.49|56.29|54.49|56.22|54.42|0
1627543150000|2021-07-29 07:19:10|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627543160000|2021-07-29 07:19:20|56.26|54.46|56.29|54.49|56.29|54.49|56.26|54.46|0
1627543170000|2021-07-29 07:19:30|56.22|54.42|56.36|54.56|56.36|54.56|56.22|54.42|0
1627543190000|2021-07-29 07:19:50|56.44|54.64|56.36|54.56|56.44|54.64|56.36|54.56|0
1627543200000|2021-07-29 07:20:00|56.44|54.64|56.29|54.49|56.44|54.64|56.29|54.49|0
1627543210000|2021-07-29 07:20:10|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627543220000|2021-07-29 07:20:20|56.15|54.35|56.07|54.27|56.15|54.35|56.07|54.27|0
1627543230000|2021-07-29 07:20:30|56|54.2|56|54.2|56.04|54.24|56|54.2|0
1627543240000|2021-07-29 07:20:40|56.07|54.27|56.14|54.34|56.14|54.34|56.07|54.27|0
1627543250000|2021-07-29 07:20:50|56.11|54.31|56.14|54.34|56.14|54.34|56.11|54.31|0
1627543260000|2021-07-29 07:21:00|56|54.2|56.14|54.34|56.14|54.34|56|54.2|0
1627543270000|2021-07-29 07:21:10|56.07|54.27|56.14|54.34|56.14|54.34|56.07|54.27|0
1627543290000|2021-07-29 07:21:30|56.18|54.38|56.14|54.34|56.18|54.38|56.14|54.34|0
1627543300000|2021-07-29 07:21:40|56.18|54.38|56.22|54.42|56.22|54.42|56.14|54.34|0
1627543320000|2021-07-29 07:22:00|56.14|54.34|56.07|54.27|56.14|54.34|56.07|54.27|0
1627543330000|2021-07-29 07:22:10|56|54.2|55.78|53.98|56|54.2|55.78|53.98|0
1627543340000|2021-07-29 07:22:20|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627543350000|2021-07-29 07:22:30|55.64|53.84|55.71|53.91|55.78|53.98|55.64|53.84|0
1627543360000|2021-07-29 07:22:40|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627543380000|2021-07-29 07:23:00|55.56|53.76|55.56|53.76|55.56|53.76|55.56|53.76|0
1627543390000|2021-07-29 07:23:10|55.6|53.8|55.53|53.73|55.6|53.8|55.53|53.73|0
1627543400000|2021-07-29 07:23:20|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627543410000|2021-07-29 07:23:30|55.56|53.76|55.64|53.84|55.64|53.84|55.56|53.76|0
1627543420000|2021-07-29 07:23:40|55.67|53.87|55.64|53.84|55.67|53.87|55.64|53.84|0
1627543430000|2021-07-29 07:23:50|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627543440000|2021-07-29 07:24:00|55.67|53.87|55.56|53.76|55.67|53.87|55.56|53.76|0
1627543450000|2021-07-29 07:24:10|55.6|53.8|55.56|53.76|55.6|53.8|55.56|53.76|0
1627543460000|2021-07-29 07:24:20|55.64|53.84|55.71|53.91|55.71|53.91|55.64|53.84|0
1627543480000|2021-07-29 07:24:40|55.78|53.98|55.74|53.94|55.78|53.98|55.74|53.94|0
1627543490000|2021-07-29 07:24:50|55.67|53.87|55.71|53.91|55.71|53.91|55.67|53.87|0
1627543500000|2021-07-29 07:25:00|55.64|53.84|55.63|53.83|55.64|53.84|55.56|53.76|0
1627543510000|2021-07-29 07:25:10|55.56|53.76|55.56|53.76|55.56|53.76|55.56|53.76|0
1627543520000|2021-07-29 07:25:20|55.63|53.83|55.56|53.76|55.63|53.83|55.56|53.76|0
1627543530000|2021-07-29 07:25:30|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1627543540000|2021-07-29 07:25:40|55.67|53.87|55.71|53.91|55.71|53.91|55.67|53.87|0
1627543550000|2021-07-29 07:25:50|55.78|53.98|55.71|53.91|55.78|53.98|55.71|53.91|0
1627543560000|2021-07-29 07:26:00|55.74|53.94|55.63|53.83|55.74|53.94|55.63|53.83|0
1627543570000|2021-07-29 07:26:10|55.71|53.91|55.67|53.87|55.71|53.91|55.67|53.87|0
1627543580000|2021-07-29 07:26:20|55.78|53.98|55.71|53.91|55.78|53.98|55.71|53.91|0
1627543590000|2021-07-29 07:26:30|55.78|53.98|55.78|53.98|55.78|53.98|55.71|53.91|0
1627543600000|2021-07-29 07:26:40|55.74|53.94|55.78|53.98|55.78|53.98|55.74|53.94|0
1627543610000|2021-07-29 07:26:50|55.71|53.91|55.78|53.98|55.78|53.98|55.71|53.91|0
1627543620000|2021-07-29 07:27:00|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627543630000|2021-07-29 07:27:10|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627543640000|2021-07-29 07:27:20|55.71|53.91|55.78|53.98|55.78|53.98|55.71|53.91|0
1627543650000|2021-07-29 07:27:30|55.71|53.91|55.71|53.91|55.71|53.91|55.63|53.83|0
1627543660000|2021-07-29 07:27:40|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627543680000|2021-07-29 07:28:00|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627543690000|2021-07-29 07:28:10|55.85|54.05|55.99|54.19|55.99|54.19|55.85|54.05|0
1627543700000|2021-07-29 07:28:20|55.96|54.16|55.92|54.12|55.99|54.19|55.92|54.12|0
1627543710000|2021-07-29 07:28:30|55.89|54.09|55.92|54.12|55.92|54.12|55.89|54.09|0
1627543720000|2021-07-29 07:28:40|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627543730000|2021-07-29 07:28:50|55.85|54.05|55.78|53.98|55.85|54.05|55.7|53.9|0
1627543740000|2021-07-29 07:29:00|55.81|54.01|55.78|53.98|55.81|54.01|55.78|53.98|0
1627543750000|2021-07-29 07:29:10|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627543760000|2021-07-29 07:29:20|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627543780000|2021-07-29 07:29:40|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627543790000|2021-07-29 07:29:50|55.89|54.09|55.92|54.12|55.92|54.12|55.89|54.09|0
1627543800000|2021-07-29 07:30:00|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627543810000|2021-07-29 07:30:10|55.99|54.19|55.99|54.19|55.99|54.19|55.99|54.19|0
1627543820000|2021-07-29 07:30:20|56.07|54.27|56.21|54.41|56.21|54.41|56.07|54.27|0
1627543830000|2021-07-29 07:30:30|56.14|54.34|56.21|54.41|56.21|54.41|56.14|54.34|0
1627543840000|2021-07-29 07:30:40|56.28|54.48|56.07|54.27|56.28|54.48|56.07|54.27|0
1627543850000|2021-07-29 07:30:50|56.14|54.34|56.21|54.41|56.21|54.41|56.14|54.34|0
1627543860000|2021-07-29 07:31:00|56.25|54.45|56.21|54.41|56.25|54.45|56.21|54.41|0
1627543880000|2021-07-29 07:31:20|56.28|54.48|56.14|54.34|56.28|54.48|56.14|54.34|0
1627543890000|2021-07-29 07:31:30|56.21|54.41|56.14|54.34|56.21|54.41|56.14|54.34|0
1627543900000|2021-07-29 07:31:40|56.06|54.26|56.1|54.3|56.14|54.34|56.06|54.26|0
1627543910000|2021-07-29 07:31:50|56.06|54.26|56.06|54.26|56.1|54.3|56.06|54.26|0
1627543930000|2021-07-29 07:32:10|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627543940000|2021-07-29 07:32:20|56.06|54.26|56.14|54.34|56.14|54.34|56.06|54.26|0
1627543950000|2021-07-29 07:32:30|56.06|54.26|55.99|54.19|56.06|54.26|55.99|54.19|0
1627543960000|2021-07-29 07:32:40|56.06|54.26|56.14|54.34|56.14|54.34|55.99|54.19|0
1627543980000|2021-07-29 07:33:00|56.1|54.3|55.99|54.19|56.1|54.3|55.99|54.19|0
1627543990000|2021-07-29 07:33:10|56.06|54.26|56.06|54.26|56.06|54.26|56.06|54.26|0
1627544010000|2021-07-29 07:33:30|56.14|54.34|56.14|54.34|56.17|54.37|56.14|54.34|0
1627544040000|2021-07-29 07:34:00|56.21|54.41|56.14|54.34|56.21|54.41|56.14|54.34|0
1627544050000|2021-07-29 07:34:10|56.1|54.3|56.06|54.26|56.1|54.3|56.06|54.26|0
1627544060000|2021-07-29 07:34:20|56.1|54.3|56.06|54.26|56.1|54.3|56.06|54.26|0
1627544070000|2021-07-29 07:34:30|56.14|54.34|56.06|54.26|56.14|54.34|56.06|54.26|0
1627544080000|2021-07-29 07:34:40|55.99|54.19|56.06|54.26|56.06|54.26|55.99|54.19|0
1627544090000|2021-07-29 07:34:50|55.99|54.19|56.06|54.26|56.06|54.26|55.99|54.19|0
1627544110000|2021-07-29 07:35:10|56.1|54.3|56.06|54.26|56.1|54.3|56.06|54.26|0
1627544120000|2021-07-29 07:35:20|56.13|54.33|56.13|54.33|56.13|54.33|56.13|54.33|0
1627544130000|2021-07-29 07:35:30|56.06|54.26|56.13|54.33|56.13|54.33|56.06|54.26|0
1627544140000|2021-07-29 07:35:40|56.21|54.41|56.21|54.41|56.25|54.45|56.21|54.41|0
1627544160000|2021-07-29 07:36:00|56.24|54.44|56.21|54.41|56.24|54.44|56.21|54.41|0
1627544170000|2021-07-29 07:36:10|56.28|54.48|56.28|54.48|56.28|54.48|56.28|54.48|0
1627544180000|2021-07-29 07:36:20|56.35|54.55|56.35|54.55|56.35|54.55|56.32|54.52|0
1627544190000|2021-07-29 07:36:30|56.43|54.63|56.43|54.63|56.43|54.63|56.43|54.63|0
1627544200000|2021-07-29 07:36:40|56.5|54.7|56.5|54.7|56.5|54.7|56.5|54.7|0
1627544210000|2021-07-29 07:36:50|56.43|54.63|56.43|54.63|56.5|54.7|56.43|54.63|0
1627544220000|2021-07-29 07:37:00|56.42|54.62|56.5|54.7|56.5|54.7|56.42|54.62|0
1627544230000|2021-07-29 07:37:10|56.57|54.77|56.57|54.77|56.57|54.77|56.57|54.77|0
1627544250000|2021-07-29 07:37:30|56.64|54.84|56.57|54.77|56.64|54.84|56.57|54.77|0
1627544260000|2021-07-29 07:37:40|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627544270000|2021-07-29 07:37:50|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627544280000|2021-07-29 07:38:00|56.01|54.21|56.08|54.28|56.08|54.28|56.01|54.21|0
1627544290000|2021-07-29 07:38:10|56.16|54.36|56.08|54.28|56.16|54.36|56.08|54.28|0
1627544300000|2021-07-29 07:38:20|56.16|54.36|56.16|54.36|56.16|54.36|56.08|54.28|0
1627544320000|2021-07-29 07:38:40|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627544330000|2021-07-29 07:38:50|56.16|54.36|56.16|54.36|56.16|54.36|56.08|54.28|0
1627544340000|2021-07-29 07:39:00|56.12|54.32|56.23|54.43|56.23|54.43|56.12|54.32|0
1627544370000|2021-07-29 07:39:30|56.19|54.39|56.15|54.35|56.19|54.39|56.15|54.35|0
1627544380000|2021-07-29 07:39:40|56.23|54.43|56.23|54.43|56.23|54.43|56.23|54.43|0
1627544390000|2021-07-29 07:39:50|56.3|54.5|56.37|54.57|56.37|54.57|56.3|54.5|0
1627544400000|2021-07-29 07:40:00|56.45|54.65|56.41|54.61|56.45|54.65|56.37|54.57|0
1627544410000|2021-07-29 07:40:10|56.52|54.72|56.52|54.72|56.52|54.72|56.52|54.72|0
1627544420000|2021-07-29 07:40:20|56.59|54.79|56.74|54.94|56.74|54.94|56.59|54.79|0
1627544430000|2021-07-29 07:40:30|56.67|54.87|56.59|54.79|56.67|54.87|56.59|54.79|0
1627544440000|2021-07-29 07:40:40|56.52|54.72|56.59|54.79|56.59|54.79|56.52|54.72|0
1627544450000|2021-07-29 07:40:50|56.52|54.72|56.52|54.72|56.52|54.72|56.48|54.68|0
1627544460000|2021-07-29 07:41:00|56.37|54.57|56.37|54.57|56.37|54.57|56.37|54.57|0
1627544470000|2021-07-29 07:41:10|56.45|54.65|56.45|54.65|56.45|54.65|56.41|54.61|0
1627544480000|2021-07-29 07:41:20|56.48|54.68|56.45|54.65|56.48|54.68|56.37|54.57|0
1627544490000|2021-07-29 07:41:30|56.37|54.57|56.45|54.65|56.45|54.65|56.37|54.57|0
1627544500000|2021-07-29 07:41:40|56.37|54.57|56.37|54.57|56.37|54.57|56.37|54.57|0
1627544510000|2021-07-29 07:41:50|56.34|54.54|56.3|54.5|56.34|54.54|56.3|54.5|0
1627544520000|2021-07-29 07:42:00|56.23|54.43|56.15|54.35|56.23|54.43|56.15|54.35|0
1627544530000|2021-07-29 07:42:10|56.08|54.28|56.15|54.35|56.15|54.35|56.08|54.28|0
1627544540000|2021-07-29 07:42:20|56.08|54.28|56.01|54.21|56.08|54.28|56.01|54.21|0
1627544560000|2021-07-29 07:42:40|56.08|54.28|56.04|54.24|56.08|54.28|56.04|54.24|0
1627544570000|2021-07-29 07:42:50|56.15|54.35|56.15|54.35|56.15|54.35|56.08|54.28|0
1627544580000|2021-07-29 07:43:00|56.12|54.32|56.01|54.21|56.12|54.32|56.01|54.21|0
1627544590000|2021-07-29 07:43:10|56.04|54.24|56.08|54.28|56.15|54.35|56.04|54.24|0
1627544600000|2021-07-29 07:43:20|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627544610000|2021-07-29 07:43:30|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627544620000|2021-07-29 07:43:40|56.08|54.28|56.01|54.21|56.08|54.28|56.01|54.21|0
1627544630000|2021-07-29 07:43:50|55.97|54.17|55.93|54.13|55.97|54.17|55.93|54.13|0
1627544640000|2021-07-29 07:44:00|55.86|54.06|55.93|54.13|55.93|54.13|55.86|54.06|0
1627544650000|2021-07-29 07:44:10|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627544660000|2021-07-29 07:44:20|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627544680000|2021-07-29 07:44:40|55.9|54.1|55.93|54.13|55.93|54.13|55.9|54.1|0
1627544690000|2021-07-29 07:44:50|56.01|54.21|55.97|54.17|56.01|54.21|55.97|54.17|0
1627544700000|2021-07-29 07:45:00|55.93|54.13|55.86|54.06|55.93|54.13|55.86|54.06|0
1627544710000|2021-07-29 07:45:10|55.79|53.99|55.79|53.99|55.86|54.06|55.79|53.99|0
1627544720000|2021-07-29 07:45:20|55.82|54.02|55.71|53.91|55.82|54.02|55.71|53.91|0
1627544730000|2021-07-29 07:45:30|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627544740000|2021-07-29 07:45:40|55.57|53.77|55.71|53.91|55.71|53.91|55.57|53.77|0
1627544750000|2021-07-29 07:45:50|55.79|53.99|55.68|53.88|55.79|53.99|55.68|53.88|0
1627544760000|2021-07-29 07:46:00|55.71|53.91|55.64|53.84|55.79|53.99|55.64|53.84|0
1627544770000|2021-07-29 07:46:10|55.57|53.77|55.64|53.84|55.64|53.84|55.57|53.77|0
1627544780000|2021-07-29 07:46:20|55.71|53.91|55.71|53.91|55.79|53.99|55.71|53.91|0
1627544790000|2021-07-29 07:46:30|55.79|53.99|55.86|54.06|55.86|54.06|55.79|53.99|0
1627544800000|2021-07-29 07:46:40|55.93|54.13|55.79|53.99|55.93|54.13|55.79|53.99|0
1627544810000|2021-07-29 07:46:50|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627544830000|2021-07-29 07:47:10|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627544840000|2021-07-29 07:47:20|55.9|54.1|55.79|53.99|55.9|54.1|55.79|53.99|0
1627544850000|2021-07-29 07:47:30|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627544860000|2021-07-29 07:47:40|55.86|54.06|55.9|54.1|55.93|54.13|55.86|54.06|0
1627544870000|2021-07-29 07:47:50|55.93|54.13|56.08|54.28|56.08|54.28|55.93|54.13|0
1627544880000|2021-07-29 07:48:00|56|54.2|56|54.2|56|54.2|56|54.2|0
1627544890000|2021-07-29 07:48:10|56.04|54.24|56|54.2|56.04|54.24|56|54.2|0
1627544900000|2021-07-29 07:48:20|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627544910000|2021-07-29 07:48:30|55.97|54.17|55.93|54.13|55.97|54.17|55.93|54.13|0
1627544930000|2021-07-29 07:48:50|56|54.2|56|54.2|56|54.2|56|54.2|0
1627544940000|2021-07-29 07:49:00|55.93|54.13|56|54.2|56|54.2|55.93|54.13|0
1627544950000|2021-07-29 07:49:10|55.97|54.17|56.04|54.24|56.04|54.24|55.97|54.17|0
1627544960000|2021-07-29 07:49:20|56|54.2|55.93|54.13|56|54.2|55.93|54.13|0
1627544970000|2021-07-29 07:49:30|55.97|54.17|55.93|54.13|55.97|54.17|55.93|54.13|0
1627545000000|2021-07-29 07:50:00|56|54.2|56|54.2|56|54.2|56|54.2|0
1627545010000|2021-07-29 07:50:10|56.04|54.24|56|54.2|56.04|54.24|56|54.2|0
1627545020000|2021-07-29 07:50:20|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627545030000|2021-07-29 07:50:30|55.89|54.09|55.89|54.09|55.93|54.13|55.89|54.09|0
1627545040000|2021-07-29 07:50:40|55.93|54.13|55.86|54.06|55.93|54.13|55.86|54.06|0
1627545050000|2021-07-29 07:50:50|55.89|54.09|55.93|54.13|55.93|54.13|55.86|54.06|0
1627545060000|2021-07-29 07:51:00|55.89|54.09|55.86|54.06|55.89|54.09|55.86|54.06|0
1627545070000|2021-07-29 07:51:10|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627545090000|2021-07-29 07:51:30|55.97|54.17|56|54.2|56|54.2|55.97|54.17|0
1627545100000|2021-07-29 07:51:40|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627545110000|2021-07-29 07:51:50|55.97|54.17|56|54.2|56|54.2|55.97|54.17|0
1627545120000|2021-07-29 07:52:00|55.93|54.13|55.85|54.05|55.93|54.13|55.85|54.05|0
1627545130000|2021-07-29 07:52:10|55.82|54.02|55.85|54.05|55.85|54.05|55.78|53.98|0
1627545140000|2021-07-29 07:52:20|55.93|54.13|55.85|54.05|55.93|54.13|55.85|54.05|0
1627545150000|2021-07-29 07:52:30|55.78|53.98|55.82|54.02|55.82|54.02|55.78|53.98|0
1627545160000|2021-07-29 07:52:40|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545180000|2021-07-29 07:53:00|55.82|54.02|55.78|53.98|55.82|54.02|55.78|53.98|0
1627545200000|2021-07-29 07:53:20|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627545210000|2021-07-29 07:53:30|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545240000|2021-07-29 07:54:00|55.71|53.91|55.67|53.87|55.71|53.91|55.67|53.87|0
1627545250000|2021-07-29 07:54:10|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627545260000|2021-07-29 07:54:20|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627545280000|2021-07-29 07:54:40|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627545290000|2021-07-29 07:54:50|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627545300000|2021-07-29 07:55:00|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545320000|2021-07-29 07:55:20|55.82|54.02|55.78|53.98|55.82|54.02|55.78|53.98|0
1627545340000|2021-07-29 07:55:40|55.82|54.02|55.71|53.91|55.82|54.02|55.71|53.91|0
1627545350000|2021-07-29 07:55:50|55.78|53.98|55.71|53.91|55.78|53.98|55.71|53.91|0
1627545360000|2021-07-29 07:56:00|55.74|53.94|55.71|53.91|55.74|53.94|55.63|53.83|0
1627545380000|2021-07-29 07:56:20|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545400000|2021-07-29 07:56:40|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545410000|2021-07-29 07:56:50|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545430000|2021-07-29 07:57:10|55.82|54.02|55.78|53.98|55.85|54.05|55.78|53.98|0
1627545440000|2021-07-29 07:57:20|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545450000|2021-07-29 07:57:30|55.89|54.09|55.92|54.12|55.92|54.12|55.89|54.09|0
1627545460000|2021-07-29 07:57:40|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545470000|2021-07-29 07:57:50|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545480000|2021-07-29 07:58:00|55.82|54.02|55.85|54.05|55.85|54.05|55.78|53.98|0
1627545490000|2021-07-29 07:58:10|55.78|53.98|55.85|54.05|55.85|54.05|55.78|53.98|0
1627545500000|2021-07-29 07:58:20|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545520000|2021-07-29 07:58:40|55.85|54.05|55.85|54.05|55.85|54.05|55.78|53.98|0
1627545530000|2021-07-29 07:58:50|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545540000|2021-07-29 07:59:00|55.89|54.09|55.89|54.09|55.89|54.09|55.89|54.09|0
1627545550000|2021-07-29 07:59:10|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627545560000|2021-07-29 07:59:20|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627545570000|2021-07-29 07:59:30|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545580000|2021-07-29 07:59:40|55.89|54.09|55.85|54.05|55.89|54.09|55.85|54.05|0
1627545590000|2021-07-29 07:59:50|55.81|54.01|55.78|53.98|55.81|54.01|55.78|53.98|0
1627545600000|2021-07-29 08:00:00|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627545610000|2021-07-29 08:00:10|55.81|54.01|55.78|53.98|55.85|54.05|55.78|53.98|0
1627545620000|2021-07-29 08:00:20|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627545630000|2021-07-29 08:00:30|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627545640000|2021-07-29 08:00:40|55.99|54.19|56.07|54.27|56.07|54.27|55.99|54.19|0
1627545650000|2021-07-29 08:00:50|55.99|54.19|55.99|54.19|56.03|54.23|55.99|54.19|0
1627545660000|2021-07-29 08:01:00|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545670000|2021-07-29 08:01:10|55.96|54.16|56.07|54.27|56.07|54.27|55.92|54.12|0
1627545680000|2021-07-29 08:01:20|55.99|54.19|56.07|54.27|56.07|54.27|55.99|54.19|0
1627545690000|2021-07-29 08:01:30|55.92|54.12|55.85|54.05|55.92|54.12|55.85|54.05|0
1627545710000|2021-07-29 08:01:50|55.78|53.98|55.85|54.05|55.85|54.05|55.78|53.98|0
1627545720000|2021-07-29 08:02:00|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627545730000|2021-07-29 08:02:10|55.85|54.05|55.99|54.19|55.99|54.19|55.85|54.05|0
1627545740000|2021-07-29 08:02:20|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545750000|2021-07-29 08:02:30|55.89|54.09|55.92|54.12|55.92|54.12|55.85|54.05|0
1627545760000|2021-07-29 08:02:40|55.85|54.05|55.77|53.97|55.85|54.05|55.77|53.97|0
1627545770000|2021-07-29 08:02:50|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545780000|2021-07-29 08:03:00|55.92|54.12|55.92|54.12|55.92|54.12|55.85|54.05|0
1627545790000|2021-07-29 08:03:10|55.96|54.16|55.99|54.19|55.99|54.19|55.96|54.16|0
1627545800000|2021-07-29 08:03:20|55.92|54.12|55.85|54.05|55.92|54.12|55.85|54.05|0
1627545810000|2021-07-29 08:03:30|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545820000|2021-07-29 08:03:40|55.96|54.16|55.92|54.12|55.96|54.16|55.92|54.12|0
1627545830000|2021-07-29 08:03:50|55.88|54.08|55.92|54.12|55.92|54.12|55.88|54.08|0
1627545840000|2021-07-29 08:04:00|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627545850000|2021-07-29 08:04:10|55.92|54.12|55.92|54.12|55.92|54.12|55.85|54.05|0
1627545860000|2021-07-29 08:04:20|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627545880000|2021-07-29 08:04:40|55.99|54.19|55.99|54.19|55.99|54.19|55.99|54.19|0
1627545890000|2021-07-29 08:04:50|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545900000|2021-07-29 08:05:00|55.96|54.16|55.99|54.19|55.99|54.19|55.92|54.12|0
1627545910000|2021-07-29 08:05:10|55.92|54.12|55.85|54.05|55.92|54.12|55.85|54.05|0
1627545920000|2021-07-29 08:05:20|55.77|53.97|55.85|54.05|55.85|54.05|55.77|53.97|0
1627545930000|2021-07-29 08:05:30|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627545940000|2021-07-29 08:05:40|55.99|54.19|55.99|54.19|55.99|54.19|55.99|54.19|0
1627545950000|2021-07-29 08:05:50|55.92|54.12|56.06|54.26|56.06|54.26|55.92|54.12|0
1627545960000|2021-07-29 08:06:00|56.1|54.3|56.14|54.34|56.14|54.34|56.1|54.3|0
1627545970000|2021-07-29 08:06:10|56.06|54.26|55.99|54.19|56.06|54.26|55.99|54.19|0
1627545990000|2021-07-29 08:06:30|56.06|54.26|55.99|54.19|56.06|54.26|55.99|54.19|0
1627546000000|2021-07-29 08:06:40|56.03|54.23|55.99|54.19|56.06|54.26|55.99|54.19|0
1627546010000|2021-07-29 08:06:50|56.14|54.34|56.14|54.34|56.14|54.34|56.14|54.34|0
1627546020000|2021-07-29 08:07:00|56.21|54.41|56.28|54.48|56.36|54.56|56.21|54.41|0
1627546030000|2021-07-29 08:07:10|56.36|54.56|56.32|54.52|56.36|54.56|56.32|54.52|0
1627546040000|2021-07-29 08:07:20|56.28|54.48|56.28|54.48|56.28|54.48|56.28|54.48|0
1627546060000|2021-07-29 08:07:40|56.21|54.41|56.21|54.41|56.21|54.41|56.21|54.41|0
1627546070000|2021-07-29 08:07:50|56.14|54.34|56.14|54.34|56.14|54.34|56.14|54.34|0
1627546090000|2021-07-29 08:08:10|56.06|54.26|56.06|54.26|56.1|54.3|56.06|54.26|0
1627546110000|2021-07-29 08:08:30|56.14|54.34|56.21|54.41|56.21|54.41|56.13|54.33|0
1627546120000|2021-07-29 08:08:40|56.13|54.33|56.1|54.3|56.13|54.33|56.1|54.3|0
1627546130000|2021-07-29 08:08:50|56.13|54.33|56.13|54.33|56.13|54.33|56.1|54.3|0
1627546150000|2021-07-29 08:09:10|56.06|54.26|56.06|54.26|56.06|54.26|56.06|54.26|0
1627546160000|2021-07-29 08:09:20|55.99|54.19|56.06|54.26|56.06|54.26|55.99|54.19|0
1627546170000|2021-07-29 08:09:30|56.13|54.33|56.13|54.33|56.13|54.33|56.06|54.26|0
1627546180000|2021-07-29 08:09:40|56.06|54.26|56.1|54.3|56.13|54.33|56.06|54.26|0
1627546190000|2021-07-29 08:09:50|55.99|54.19|56.03|54.23|56.06|54.26|55.99|54.19|0
1627546200000|2021-07-29 08:10:00|56.06|54.26|56.1|54.3|56.1|54.3|56.06|54.26|0
1627546210000|2021-07-29 08:10:10|56.13|54.33|56.06|54.26|56.13|54.33|56.06|54.26|0
1627546230000|2021-07-29 08:10:30|56.1|54.3|56.06|54.26|56.13|54.33|56.06|54.26|0
1627546240000|2021-07-29 08:10:40|55.99|54.19|55.99|54.19|56.06|54.26|55.99|54.19|0
1627546250000|2021-07-29 08:10:50|55.91|54.11|55.91|54.11|55.99|54.19|55.91|54.11|0
1627546260000|2021-07-29 08:11:00|55.95|54.15|55.91|54.11|55.95|54.15|55.91|54.11|0
1627546280000|2021-07-29 08:11:20|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627546290000|2021-07-29 08:11:30|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627546300000|2021-07-29 08:11:40|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627546320000|2021-07-29 08:12:00|55.84|54.04|55.84|54.04|55.84|54.04|55.84|54.04|0
1627546330000|2021-07-29 08:12:10|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627546340000|2021-07-29 08:12:20|55.7|53.9|55.62|53.82|55.7|53.9|55.62|53.82|0
1627546350000|2021-07-29 08:12:30|55.7|53.9|55.55|53.75|55.7|53.9|55.55|53.75|0
1627546370000|2021-07-29 08:12:50|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627546380000|2021-07-29 08:13:00|55.62|53.82|55.62|53.82|55.7|53.9|55.62|53.82|0
1627546400000|2021-07-29 08:13:20|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627546410000|2021-07-29 08:13:30|55.66|53.86|55.62|53.82|55.66|53.86|55.62|53.82|0
1627546420000|2021-07-29 08:13:40|55.69|53.89|55.62|53.82|55.69|53.89|55.62|53.82|0
1627546430000|2021-07-29 08:13:50|55.55|53.75|55.62|53.82|55.62|53.82|55.55|53.75|0
1627546440000|2021-07-29 08:14:00|55.59|53.79|55.59|53.79|55.62|53.82|55.59|53.79|0
1627546450000|2021-07-29 08:14:10|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627546460000|2021-07-29 08:14:20|55.66|53.86|55.69|53.89|55.69|53.89|55.62|53.82|0
1627546470000|2021-07-29 08:14:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627546480000|2021-07-29 08:14:40|55.69|53.89|55.66|53.86|55.69|53.89|55.62|53.82|0
1627546490000|2021-07-29 08:14:50|55.69|53.89|55.55|53.75|55.69|53.89|55.55|53.75|0
1627546500000|2021-07-29 08:15:00|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627546510000|2021-07-29 08:15:10|55.51|53.71|55.55|53.75|55.55|53.75|55.51|53.71|0
1627546530000|2021-07-29 08:15:30|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627546540000|2021-07-29 08:15:40|55.55|53.75|55.48|53.68|55.55|53.75|55.48|53.68|0
1627546550000|2021-07-29 08:15:50|55.4|53.6|55.48|53.68|55.48|53.68|55.4|53.6|0
1627546560000|2021-07-29 08:16:00|55.51|53.71|55.48|53.68|55.51|53.71|55.48|53.68|0
1627546590000|2021-07-29 08:16:30|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1627546600000|2021-07-29 08:16:40|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1627546630000|2021-07-29 08:17:10|55.3|53.5|55.47|53.67|55.47|53.67|55.3|53.5|0
1627546640000|2021-07-29 08:17:20|55.4|53.6|55.4|53.6|55.47|53.67|55.4|53.6|0
1627546660000|2021-07-29 08:17:40|55.33|53.53|55.4|53.6|55.4|53.6|55.33|53.53|0
1627546670000|2021-07-29 08:17:50|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627546680000|2021-07-29 08:18:00|55.4|53.6|55.4|53.6|55.47|53.67|55.4|53.6|0
1627546690000|2021-07-29 08:18:10|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627546720000|2021-07-29 08:18:40|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1627546740000|2021-07-29 08:19:00|55.44|53.64|55.47|53.67|55.51|53.71|55.44|53.64|0
1627546750000|2021-07-29 08:19:10|55.55|53.75|55.62|53.82|55.62|53.82|55.47|53.67|0
1627546760000|2021-07-29 08:19:20|55.58|53.78|55.62|53.82|55.62|53.82|55.55|53.75|0
1627546770000|2021-07-29 08:19:30|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627546790000|2021-07-29 08:19:50|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627546800000|2021-07-29 08:20:00|55.69|53.89|55.62|53.82|55.69|53.89|55.62|53.82|0
1627546810000|2021-07-29 08:20:10|55.69|53.89|55.76|53.96|55.76|53.96|55.66|53.86|0
1627546820000|2021-07-29 08:20:20|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627546830000|2021-07-29 08:20:30|55.76|53.96|55.76|53.96|55.76|53.96|55.76|53.96|0
1627546840000|2021-07-29 08:20:40|55.84|54.04|55.95|54.15|55.95|54.15|55.84|54.04|0
1627546850000|2021-07-29 08:20:50|55.91|54.11|55.91|54.11|55.91|54.11|55.83|54.03|0
1627546860000|2021-07-29 08:21:00|55.83|54.03|55.91|54.11|55.91|54.11|55.83|54.03|0
1627546870000|2021-07-29 08:21:10|55.98|54.18|55.98|54.18|55.98|54.18|55.98|54.18|0
1627546880000|2021-07-29 08:21:20|56.05|54.25|55.98|54.18|56.05|54.25|55.98|54.18|0
1627546890000|2021-07-29 08:21:30|56.05|54.25|55.98|54.18|56.05|54.25|55.98|54.18|0
1627546900000|2021-07-29 08:21:40|56.05|54.25|56.05|54.25|56.05|54.25|56.05|54.25|0
1627546910000|2021-07-29 08:21:50|56.02|54.22|56.05|54.25|56.05|54.25|56.02|54.22|0
1627546930000|2021-07-29 08:22:10|56.13|54.33|56.13|54.33|56.13|54.33|56.13|54.33|0
1627546940000|2021-07-29 08:22:20|56.2|54.4|56.16|54.36|56.2|54.4|56.16|54.36|0
1627546950000|2021-07-29 08:22:30|56.2|54.4|56.16|54.36|56.2|54.4|56.13|54.33|0
1627546960000|2021-07-29 08:22:40|56.13|54.33|56.13|54.33|56.13|54.33|56.13|54.33|0
1627546970000|2021-07-29 08:22:50|56.2|54.4|56.2|54.4|56.2|54.4|56.2|54.4|0
1627546980000|2021-07-29 08:23:00|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627546990000|2021-07-29 08:23:10|56.16|54.36|56.2|54.4|56.2|54.4|56.12|54.32|0
1627547000000|2021-07-29 08:23:20|56.27|54.47|56.24|54.44|56.27|54.47|56.24|54.44|0
1627547010000|2021-07-29 08:23:30|56.2|54.4|56.2|54.4|56.24|54.44|56.2|54.4|0
1627547020000|2021-07-29 08:23:40|56.24|54.44|56.2|54.4|56.24|54.44|56.2|54.4|0
1627547040000|2021-07-29 08:24:00|56.12|54.32|56.2|54.4|56.2|54.4|56.12|54.32|0
1627547050000|2021-07-29 08:24:10|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627547060000|2021-07-29 08:24:20|56.2|54.4|56.2|54.4|56.2|54.4|56.2|54.4|0
1627547070000|2021-07-29 08:24:30|56.27|54.47|56.2|54.4|56.27|54.47|56.2|54.4|0
1627547090000|2021-07-29 08:24:50|56.23|54.43|56.27|54.47|56.27|54.47|56.23|54.43|0
1627547100000|2021-07-29 08:25:00|56.2|54.4|56.2|54.4|56.2|54.4|56.2|54.4|0
1627547110000|2021-07-29 08:25:10|56.27|54.47|56.2|54.4|56.27|54.47|56.2|54.4|0
1627547120000|2021-07-29 08:25:20|56.23|54.43|56.27|54.47|56.27|54.47|56.2|54.4|0
1627547140000|2021-07-29 08:25:40|56.2|54.4|56.27|54.47|56.27|54.47|56.2|54.4|0
1627547150000|2021-07-29 08:25:50|56.2|54.4|56.2|54.4|56.2|54.4|56.2|54.4|0
1627547160000|2021-07-29 08:26:00|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627547180000|2021-07-29 08:26:20|56.16|54.36|56.2|54.4|56.2|54.4|56.12|54.32|0
1627547200000|2021-07-29 08:26:40|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627547210000|2021-07-29 08:26:50|56.2|54.4|56.16|54.36|56.2|54.4|56.16|54.36|0
1627547220000|2021-07-29 08:27:00|56.12|54.32|56.2|54.4|56.2|54.4|56.12|54.32|0
1627547230000|2021-07-29 08:27:10|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627547240000|2021-07-29 08:27:20|56.16|54.36|56.12|54.32|56.2|54.4|56.12|54.32|0
1627547250000|2021-07-29 08:27:30|56.09|54.29|56.12|54.32|56.12|54.32|56.09|54.29|0
1627547260000|2021-07-29 08:27:40|56.19|54.39|56.12|54.32|56.19|54.39|56.12|54.32|0
1627547270000|2021-07-29 08:27:50|56.19|54.39|56.12|54.32|56.19|54.39|56.12|54.32|0
1627547280000|2021-07-29 08:28:00|56.19|54.39|56.12|54.32|56.19|54.39|56.12|54.32|0
1627547290000|2021-07-29 08:28:10|56.05|54.25|56.12|54.32|56.12|54.32|56.05|54.25|0
1627547300000|2021-07-29 08:28:20|56.19|54.39|56.19|54.39|56.19|54.39|56.19|54.39|0
1627547310000|2021-07-29 08:28:30|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627547320000|2021-07-29 08:28:40|56.05|54.25|56.12|54.32|56.12|54.32|56.05|54.25|0
1627547330000|2021-07-29 08:28:50|56.05|54.25|56.01|54.21|56.05|54.25|56.01|54.21|0
1627547340000|2021-07-29 08:29:00|56.05|54.25|56.09|54.29|56.12|54.32|56.05|54.25|0
1627547350000|2021-07-29 08:29:10|56.05|54.25|56.12|54.32|56.12|54.32|56.05|54.25|0
1627547360000|2021-07-29 08:29:20|56.05|54.25|56.05|54.25|56.05|54.25|56.05|54.25|0
1627547370000|2021-07-29 08:29:30|55.97|54.17|56.05|54.25|56.05|54.25|55.97|54.17|0
1627547380000|2021-07-29 08:29:40|55.97|54.17|56.05|54.25|56.05|54.25|55.97|54.17|0
1627547400000|2021-07-29 08:30:00|55.97|54.17|56.05|54.25|56.05|54.25|55.97|54.17|0
1627547410000|2021-07-29 08:30:10|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627547420000|2021-07-29 08:30:20|56.08|54.28|56.12|54.32|56.12|54.32|56.08|54.28|0
1627547430000|2021-07-29 08:30:30|56.05|54.25|56.05|54.25|56.05|54.25|56.05|54.25|0
1627547450000|2021-07-29 08:30:50|56.08|54.28|56.05|54.25|56.08|54.28|56.05|54.25|0
1627547460000|2021-07-29 08:31:00|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627547470000|2021-07-29 08:31:10|55.9|54.1|55.9|54.1|55.9|54.1|55.9|54.1|0
1627547500000|2021-07-29 08:31:40|55.94|54.14|55.9|54.1|55.94|54.14|55.9|54.1|0
1627547520000|2021-07-29 08:32:00|55.83|54.03|55.83|54.03|55.9|54.1|55.83|54.03|0
1627547540000|2021-07-29 08:32:20|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627547550000|2021-07-29 08:32:30|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627547560000|2021-07-29 08:32:40|55.65|53.85|55.68|53.88|55.68|53.88|55.65|53.85|0
1627547610000|2021-07-29 08:33:30|55.75|53.95|55.83|54.03|55.83|54.03|55.75|53.95|0
1627547620000|2021-07-29 08:33:40|55.9|54.1|55.83|54.03|55.9|54.1|55.83|54.03|0
1627547630000|2021-07-29 08:33:50|55.75|53.95|55.79|53.99|55.79|53.99|55.75|53.95|0
1627547640000|2021-07-29 08:34:00|55.83|54.03|55.75|53.95|55.83|54.03|55.75|53.95|0
1627547660000|2021-07-29 08:34:20|55.83|54.03|55.79|53.99|55.83|54.03|55.75|53.95|0
1627547670000|2021-07-29 08:34:30|55.83|54.03|55.79|53.99|55.83|54.03|55.79|53.99|0
1627547680000|2021-07-29 08:34:40|55.83|54.03|55.83|54.03|55.83|54.03|55.83|54.03|0
1627547690000|2021-07-29 08:34:50|55.79|53.99|55.79|53.99|55.79|53.99|55.79|53.99|0
1627547700000|2021-07-29 08:35:00|55.83|54.03|55.75|53.95|55.83|54.03|55.75|53.95|0
1627547720000|2021-07-29 08:35:20|55.83|54.03|55.75|53.95|55.83|54.03|55.75|53.95|0
1627547750000|2021-07-29 08:35:50|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627547770000|2021-07-29 08:36:10|55.79|53.99|55.82|54.02|55.82|54.02|55.79|53.99|0
1627547800000|2021-07-29 08:36:40|55.75|53.95|55.82|54.02|55.82|54.02|55.75|53.95|0
1627547820000|2021-07-29 08:37:00|55.79|53.99|55.68|53.88|55.79|53.99|55.68|53.88|0
1627547830000|2021-07-29 08:37:10|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627547840000|2021-07-29 08:37:20|55.68|53.88|55.68|53.88|55.68|53.88|55.61|53.81|0
1627547860000|2021-07-29 08:37:40|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627547880000|2021-07-29 08:38:00|55.57|53.77|55.53|53.73|55.61|53.81|55.53|53.73|0
1627547890000|2021-07-29 08:38:10|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627547900000|2021-07-29 08:38:20|55.32|53.52|55.39|53.59|55.39|53.59|55.32|53.52|0
1627547910000|2021-07-29 08:38:30|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627547930000|2021-07-29 08:38:50|55.43|53.63|55.46|53.66|55.46|53.66|55.43|53.63|0
1627547940000|2021-07-29 08:39:00|55.39|53.59|55.39|53.59|55.39|53.59|55.35|53.55|0
1627547950000|2021-07-29 08:39:10|55.32|53.52|55.39|53.59|55.39|53.59|55.32|53.52|0
1627547960000|2021-07-29 08:39:20|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627547970000|2021-07-29 08:39:30|55.46|53.66|55.42|53.62|55.46|53.66|55.42|53.62|0
1627547980000|2021-07-29 08:39:40|55.39|53.59|55.35|53.55|55.39|53.59|55.35|53.55|0
1627547990000|2021-07-29 08:39:50|55.31|53.51|55.31|53.51|55.39|53.59|55.31|53.51|0
1627548010000|2021-07-29 08:40:10|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548050000|2021-07-29 08:40:50|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627548060000|2021-07-29 08:41:00|55.21|53.41|55.24|53.44|55.24|53.44|55.21|53.41|0
1627548090000|2021-07-29 08:41:30|55.17|53.37|55.24|53.44|55.24|53.44|55.17|53.37|0
1627548100000|2021-07-29 08:41:40|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627548110000|2021-07-29 08:41:50|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548120000|2021-07-29 08:42:00|55.31|53.51|55.24|53.44|55.31|53.51|55.17|53.37|0
1627548130000|2021-07-29 08:42:10|55.31|53.51|55.28|53.48|55.31|53.51|55.24|53.44|0
1627548140000|2021-07-29 08:42:20|55.31|53.51|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548150000|2021-07-29 08:42:30|55.31|53.51|55.31|53.51|55.31|53.51|55.28|53.48|0
1627548160000|2021-07-29 08:42:40|55.28|53.48|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548180000|2021-07-29 08:43:00|55.31|53.51|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548190000|2021-07-29 08:43:10|55.31|53.51|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548200000|2021-07-29 08:43:20|55.31|53.51|55.31|53.51|55.31|53.51|55.28|53.48|0
1627548210000|2021-07-29 08:43:30|55.28|53.48|55.31|53.51|55.31|53.51|55.28|53.48|0
1627548220000|2021-07-29 08:43:40|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548240000|2021-07-29 08:44:00|55.17|53.37|55.2|53.4|55.24|53.44|55.17|53.37|0
1627548250000|2021-07-29 08:44:10|55.17|53.37|55.2|53.4|55.24|53.44|55.17|53.37|0
1627548260000|2021-07-29 08:44:20|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548270000|2021-07-29 08:44:30|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627548290000|2021-07-29 08:44:50|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548300000|2021-07-29 08:45:00|55.2|53.4|55.09|53.29|55.2|53.4|55.09|53.29|0
1627548310000|2021-07-29 08:45:10|55.13|53.33|55.09|53.29|55.13|53.33|55.09|53.29|0
1627548320000|2021-07-29 08:45:20|55.02|53.22|55.17|53.37|55.17|53.37|55.02|53.22|0
1627548350000|2021-07-29 08:45:50|55.13|53.33|55.17|53.37|55.17|53.37|55.13|53.33|0
1627548360000|2021-07-29 08:46:00|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627548370000|2021-07-29 08:46:10|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627548380000|2021-07-29 08:46:20|55.09|53.29|55.09|53.29|55.09|53.29|55.06|53.26|0
1627548400000|2021-07-29 08:46:40|55.02|53.22|55.02|53.22|55.02|53.22|55.02|53.22|0
1627548410000|2021-07-29 08:46:50|55.06|53.26|55.02|53.22|55.06|53.26|55.02|53.22|0
1627548420000|2021-07-29 08:47:00|54.95|53.15|54.99|53.19|54.99|53.19|54.95|53.15|0
1627548430000|2021-07-29 08:47:10|55.02|53.22|55.02|53.22|55.02|53.22|55.02|53.22|0
1627548440000|2021-07-29 08:47:20|54.95|53.15|54.95|53.15|54.95|53.15|54.95|53.15|0
1627548450000|2021-07-29 08:47:30|55.02|53.22|55.02|53.22|55.02|53.22|55.02|53.22|0
1627548470000|2021-07-29 08:47:50|55.09|53.29|55.09|53.29|55.09|53.29|55.09|53.29|0
1627548490000|2021-07-29 08:48:10|55.06|53.26|55.09|53.29|55.09|53.29|55.06|53.26|0
1627548510000|2021-07-29 08:48:30|55.16|53.36|55.24|53.44|55.24|53.44|55.16|53.36|0
1627548520000|2021-07-29 08:48:40|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627548530000|2021-07-29 08:48:50|55.31|53.51|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548540000|2021-07-29 08:49:00|55.27|53.47|55.24|53.44|55.31|53.51|55.24|53.44|0
1627548550000|2021-07-29 08:49:10|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627548600000|2021-07-29 08:50:00|55.24|53.44|55.24|53.44|55.27|53.47|55.24|53.44|0
1627548630000|2021-07-29 08:50:30|55.31|53.51|55.38|53.58|55.38|53.58|55.31|53.51|0
1627548640000|2021-07-29 08:50:40|55.31|53.51|55.31|53.51|55.34|53.54|55.31|53.51|0
1627548660000|2021-07-29 08:51:00|55.23|53.43|55.23|53.43|55.23|53.43|55.23|53.43|0
1627548680000|2021-07-29 08:51:20|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627548690000|2021-07-29 08:51:30|55.27|53.47|55.31|53.51|55.31|53.51|55.27|53.47|0
1627548710000|2021-07-29 08:51:50|55.23|53.43|55.23|53.43|55.23|53.43|55.23|53.43|0
1627548720000|2021-07-29 08:52:00|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627548730000|2021-07-29 08:52:10|55.38|53.58|55.38|53.58|55.42|53.62|55.38|53.58|0
1627548740000|2021-07-29 08:52:20|55.42|53.62|55.45|53.65|55.45|53.65|55.38|53.58|0
1627548750000|2021-07-29 08:52:30|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627548760000|2021-07-29 08:52:40|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627548790000|2021-07-29 08:53:10|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627548800000|2021-07-29 08:53:20|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627548820000|2021-07-29 08:53:40|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627548840000|2021-07-29 08:54:00|55.41|53.61|55.52|53.72|55.52|53.72|55.41|53.61|0
1627548850000|2021-07-29 08:54:10|55.45|53.65|55.52|53.72|55.52|53.72|55.45|53.65|0
1627548860000|2021-07-29 08:54:20|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627548870000|2021-07-29 08:54:30|55.52|53.72|55.59|53.79|55.59|53.79|55.52|53.72|0
1627548890000|2021-07-29 08:54:50|55.52|53.72|55.59|53.79|55.59|53.79|55.52|53.72|0
1627548900000|2021-07-29 08:55:00|55.67|53.87|55.59|53.79|55.67|53.87|55.59|53.79|0
1627548910000|2021-07-29 08:55:10|55.52|53.72|55.59|53.79|55.59|53.79|55.52|53.72|0
1627548920000|2021-07-29 08:55:20|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627548930000|2021-07-29 08:55:30|55.63|53.83|55.67|53.87|55.67|53.87|55.63|53.83|0
1627548940000|2021-07-29 08:55:40|55.7|53.9|55.67|53.87|55.7|53.9|55.67|53.87|0
1627548960000|2021-07-29 08:56:00|55.63|53.83|55.59|53.79|55.67|53.87|55.59|53.79|0
1627548970000|2021-07-29 08:56:10|55.52|53.72|55.59|53.79|55.59|53.79|55.52|53.72|0
1627548990000|2021-07-29 08:56:30|55.56|53.76|55.52|53.72|55.59|53.79|55.52|53.72|0
1627549010000|2021-07-29 08:56:50|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627549030000|2021-07-29 08:57:10|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1627549040000|2021-07-29 08:57:20|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627549050000|2021-07-29 08:57:30|55.37|53.57|55.37|53.57|55.37|53.57|55.37|53.57|0
1627549080000|2021-07-29 08:58:00|55.3|53.5|55.3|53.5|55.3|53.5|55.3|53.5|0
1627549090000|2021-07-29 08:58:10|55.37|53.57|55.34|53.54|55.37|53.57|55.34|53.54|0
1627549100000|2021-07-29 08:58:20|55.37|53.57|55.3|53.5|55.37|53.57|55.3|53.5|0
1627549110000|2021-07-29 08:58:30|55.37|53.57|55.37|53.57|55.37|53.57|55.37|53.57|0
1627549120000|2021-07-29 08:58:40|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627549140000|2021-07-29 08:59:00|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1627549150000|2021-07-29 08:59:10|55.45|53.65|55.52|53.72|55.52|53.72|55.45|53.65|0
1627549160000|2021-07-29 08:59:20|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627549200000|2021-07-29 09:00:00|55.41|53.61|55.45|53.65|55.45|53.65|55.41|53.61|0
1627549210000|2021-07-29 09:00:10|55.41|53.61|55.37|53.57|55.41|53.61|55.37|53.57|0
1627549220000|2021-07-29 09:00:20|55.45|53.65|55.45|53.65|55.45|53.65|55.37|53.57|0
1627549230000|2021-07-29 09:00:30|55.37|53.57|55.52|53.72|55.52|53.72|55.37|53.57|0
1627549240000|2021-07-29 09:00:40|55.44|53.64|55.37|53.57|55.48|53.68|55.37|53.57|0
1627549250000|2021-07-29 09:00:50|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627549260000|2021-07-29 09:01:00|55.48|53.68|55.44|53.64|55.48|53.68|55.44|53.64|0
1627549270000|2021-07-29 09:01:10|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1627549280000|2021-07-29 09:01:20|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627549290000|2021-07-29 09:01:30|55.44|53.64|55.48|53.68|55.52|53.72|55.44|53.64|0
1627549300000|2021-07-29 09:01:40|55.52|53.72|55.52|53.72|55.52|53.72|55.48|53.68|0
1627549310000|2021-07-29 09:01:50|55.48|53.68|55.44|53.64|55.48|53.68|55.44|53.64|0
1627549320000|2021-07-29 09:02:00|55.48|53.68|55.48|53.68|55.52|53.72|55.48|53.68|0
1627549330000|2021-07-29 09:02:10|55.52|53.72|55.52|53.72|55.52|53.72|55.44|53.64|0
1627549340000|2021-07-29 09:02:20|55.44|53.64|55.52|53.72|55.52|53.72|55.44|53.64|0
1627549350000|2021-07-29 09:02:30|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627549360000|2021-07-29 09:02:40|55.66|53.86|55.59|53.79|55.66|53.86|55.59|53.79|0
1627549370000|2021-07-29 09:02:50|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1627549380000|2021-07-29 09:03:00|55.55|53.75|55.48|53.68|55.55|53.75|55.48|53.68|0
1627549390000|2021-07-29 09:03:10|55.44|53.64|55.55|53.75|55.55|53.75|55.44|53.64|0
1627549400000|2021-07-29 09:03:20|55.52|53.72|55.44|53.64|55.52|53.72|55.44|53.64|0
1627549410000|2021-07-29 09:03:30|55.41|53.61|55.37|53.57|55.41|53.61|55.37|53.57|0
1627549420000|2021-07-29 09:03:40|55.44|53.64|55.37|53.57|55.44|53.64|55.37|53.57|0
1627549440000|2021-07-29 09:04:00|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627549470000|2021-07-29 09:04:30|55.48|53.68|55.44|53.64|55.48|53.68|55.44|53.64|0
1627549480000|2021-07-29 09:04:40|55.48|53.68|55.44|53.64|55.51|53.71|55.44|53.64|0
1627549500000|2021-07-29 09:05:00|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627549510000|2021-07-29 09:05:10|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627549520000|2021-07-29 09:05:20|55.51|53.71|55.59|53.79|55.59|53.79|55.51|53.71|0
1627549550000|2021-07-29 09:05:50|55.62|53.82|55.66|53.86|55.66|53.86|55.62|53.82|0
1627549570000|2021-07-29 09:06:10|55.59|53.79|55.59|53.79|55.59|53.79|55.51|53.71|0
1627549580000|2021-07-29 09:06:20|55.62|53.82|55.59|53.79|55.62|53.82|55.59|53.79|0
1627549590000|2021-07-29 09:06:30|55.55|53.75|55.51|53.71|55.55|53.75|55.51|53.71|0
1627549600000|2021-07-29 09:06:40|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627549610000|2021-07-29 09:06:50|55.51|53.71|55.59|53.79|55.59|53.79|55.51|53.71|0
1627549620000|2021-07-29 09:07:00|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627549630000|2021-07-29 09:07:10|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627549640000|2021-07-29 09:07:20|55.8|54|55.73|53.93|55.8|54|55.73|53.93|0
1627549650000|2021-07-29 09:07:30|55.66|53.86|55.73|53.93|55.73|53.93|55.66|53.86|0
1627549660000|2021-07-29 09:07:40|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627549670000|2021-07-29 09:07:50|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627549680000|2021-07-29 09:08:00|55.69|53.89|55.73|53.93|55.73|53.93|55.69|53.89|0
1627549700000|2021-07-29 09:08:20|55.8|54|55.8|54|55.8|54|55.8|54|0
1627549710000|2021-07-29 09:08:30|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627549730000|2021-07-29 09:08:50|55.77|53.97|55.8|54|55.8|54|55.73|53.93|0
1627549740000|2021-07-29 09:09:00|55.77|53.97|55.8|54|55.87|54.07|55.77|53.97|0
1627549760000|2021-07-29 09:09:20|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627549780000|2021-07-29 09:09:40|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627549790000|2021-07-29 09:09:50|55.73|53.93|55.8|54|55.8|54|55.73|53.93|0
1627549800000|2021-07-29 09:10:00|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627549810000|2021-07-29 09:10:10|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627549830000|2021-07-29 09:10:30|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627549840000|2021-07-29 09:10:40|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627549850000|2021-07-29 09:10:50|55.55|53.75|55.51|53.71|55.58|53.78|55.51|53.71|0
1627549870000|2021-07-29 09:11:10|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627549890000|2021-07-29 09:11:30|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627549910000|2021-07-29 09:11:50|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627549940000|2021-07-29 09:12:20|55.55|53.75|55.58|53.78|55.58|53.78|55.55|53.75|0
1627549950000|2021-07-29 09:12:30|55.51|53.71|55.51|53.71|55.58|53.78|55.51|53.71|0
1627549970000|2021-07-29 09:12:50|55.47|53.67|55.44|53.64|55.47|53.67|55.44|53.64|0
1627549980000|2021-07-29 09:13:00|55.51|53.71|55.44|53.64|55.51|53.71|55.44|53.64|0
1627550000000|2021-07-29 09:13:20|55.51|53.71|55.44|53.64|55.51|53.71|55.44|53.64|0
1627550030000|2021-07-29 09:13:50|55.47|53.67|55.44|53.64|55.47|53.67|55.44|53.64|0
1627550040000|2021-07-29 09:14:00|55.47|53.67|55.44|53.64|55.47|53.67|55.44|53.64|0
1627550050000|2021-07-29 09:14:10|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627550060000|2021-07-29 09:14:20|55.44|53.64|55.51|53.71|55.51|53.71|55.44|53.64|0
1627550070000|2021-07-29 09:14:30|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627550090000|2021-07-29 09:14:50|55.36|53.56|55.36|53.56|55.36|53.56|55.36|53.56|0
1627550100000|2021-07-29 09:15:00|55.44|53.64|55.43|53.63|55.44|53.64|55.36|53.56|0
1627550130000|2021-07-29 09:15:30|55.36|53.56|55.43|53.63|55.43|53.63|55.36|53.56|0
1627550180000|2021-07-29 09:16:20|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627550190000|2021-07-29 09:16:30|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550220000|2021-07-29 09:17:00|55.36|53.56|55.4|53.6|55.4|53.6|55.36|53.56|0
1627550230000|2021-07-29 09:17:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550240000|2021-07-29 09:17:20|55.36|53.56|55.36|53.56|55.43|53.63|55.36|53.56|0
1627550270000|2021-07-29 09:17:50|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550280000|2021-07-29 09:18:00|55.36|53.56|55.36|53.56|55.36|53.56|55.36|53.56|0
1627550330000|2021-07-29 09:18:50|55.29|53.49|55.29|53.49|55.29|53.49|55.29|53.49|0
1627550340000|2021-07-29 09:19:00|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550350000|2021-07-29 09:19:10|55.36|53.56|55.43|53.63|55.43|53.63|55.36|53.56|0
1627550370000|2021-07-29 09:19:30|55.36|53.56|55.36|53.56|55.4|53.6|55.36|53.56|0
1627550380000|2021-07-29 09:19:40|55.4|53.6|55.43|53.63|55.43|53.63|55.4|53.6|0
1627550400000|2021-07-29 09:20:00|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550410000|2021-07-29 09:20:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550470000|2021-07-29 09:21:10|55.5|53.7|55.43|53.63|55.5|53.7|55.43|53.63|0
1627550520000|2021-07-29 09:22:00|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550530000|2021-07-29 09:22:10|55.47|53.67|55.5|53.7|55.5|53.7|55.47|53.67|0
1627550560000|2021-07-29 09:22:40|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550570000|2021-07-29 09:22:50|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550580000|2021-07-29 09:23:00|55.57|53.77|55.5|53.7|55.57|53.77|55.5|53.7|0
1627550590000|2021-07-29 09:23:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550600000|2021-07-29 09:23:20|55.47|53.67|55.5|53.7|55.5|53.7|55.47|53.67|0
1627550610000|2021-07-29 09:23:30|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550620000|2021-07-29 09:23:40|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550630000|2021-07-29 09:23:50|55.43|53.63|55.5|53.7|55.5|53.7|55.43|53.63|0
1627550640000|2021-07-29 09:24:00|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627550690000|2021-07-29 09:24:50|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550700000|2021-07-29 09:25:00|55.57|53.77|55.5|53.7|55.57|53.77|55.5|53.7|0
1627550710000|2021-07-29 09:25:10|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627550720000|2021-07-29 09:25:20|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627550770000|2021-07-29 09:26:10|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627550840000|2021-07-29 09:27:20|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627550850000|2021-07-29 09:27:30|55.72|53.92|55.72|53.92|55.72|53.92|55.72|53.92|0
1627550870000|2021-07-29 09:27:50|55.75|53.95|55.79|53.99|55.79|53.99|55.72|53.92|0
1627550880000|2021-07-29 09:28:00|55.72|53.92|55.72|53.92|55.72|53.92|55.72|53.92|0
1627550940000|2021-07-29 09:29:00|55.64|53.84|55.72|53.92|55.72|53.92|55.64|53.84|0
1627550970000|2021-07-29 09:29:30|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627551000000|2021-07-29 09:30:00|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627551020000|2021-07-29 09:30:20|55.61|53.81|55.64|53.84|55.64|53.84|55.61|53.81|0
1627551030000|2021-07-29 09:30:30|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627551060000|2021-07-29 09:31:00|55.75|53.95|55.64|53.84|55.79|53.99|55.64|53.84|0
1627551090000|2021-07-29 09:31:30|55.68|53.88|55.57|53.77|55.68|53.88|55.57|53.77|0
1627551100000|2021-07-29 09:31:40|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627551110000|2021-07-29 09:31:50|55.61|53.81|55.57|53.77|55.61|53.81|55.57|53.77|0
1627551130000|2021-07-29 09:32:10|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627551160000|2021-07-29 09:32:40|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627551170000|2021-07-29 09:32:50|55.64|53.84|55.57|53.77|55.64|53.84|55.57|53.77|0
1627551180000|2021-07-29 09:33:00|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627551260000|2021-07-29 09:34:20|55.35|53.55|55.35|53.55|55.35|53.55|55.35|53.55|0
1627551300000|2021-07-29 09:35:00|55.42|53.62|55.35|53.55|55.42|53.62|55.35|53.55|0
1627551310000|2021-07-29 09:35:10|55.28|53.48|55.2|53.4|55.28|53.48|55.2|53.4|0
1627551320000|2021-07-29 09:35:20|55.13|53.33|55.13|53.33|55.13|53.33|55.13|53.33|0
1627551330000|2021-07-29 09:35:30|55.1|53.3|55.13|53.33|55.13|53.33|55.06|53.26|0
1627551340000|2021-07-29 09:35:40|55.1|53.3|54.99|53.19|55.1|53.3|54.99|53.19|0
1627551360000|2021-07-29 09:36:00|55.06|53.26|55.06|53.26|55.06|53.26|55.03|53.23|0
1627551370000|2021-07-29 09:36:10|55.03|53.23|55.03|53.23|55.06|53.26|54.99|53.19|0
1627551380000|2021-07-29 09:36:20|54.99|53.19|55.06|53.26|55.06|53.26|54.99|53.19|0
1627551390000|2021-07-29 09:36:30|54.99|53.19|54.99|53.19|54.99|53.19|54.99|53.19|0
1627551410000|2021-07-29 09:36:50|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1627551420000|2021-07-29 09:37:00|54.95|53.15|54.92|53.12|54.99|53.19|54.92|53.12|0
1627551430000|2021-07-29 09:37:10|54.84|53.04|54.84|53.04|54.84|53.04|54.84|53.04|0
1627551440000|2021-07-29 09:37:20|54.77|52.97|54.7|52.9|54.77|52.97|54.7|52.9|0
1627551450000|2021-07-29 09:37:30|54.77|52.97|54.7|52.9|54.77|52.97|54.7|52.9|0
1627551470000|2021-07-29 09:37:50|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627551480000|2021-07-29 09:38:00|54.7|52.9|54.7|52.9|54.77|52.97|54.7|52.9|0
1627551500000|2021-07-29 09:38:20|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1627551510000|2021-07-29 09:38:30|54.74|52.94|54.7|52.9|54.74|52.94|54.7|52.9|0
1627551520000|2021-07-29 09:38:40|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1627551530000|2021-07-29 09:38:50|54.74|52.94|54.77|52.97|54.77|52.97|54.74|52.94|0
1627551540000|2021-07-29 09:39:00|54.7|52.9|54.74|52.94|54.74|52.94|54.7|52.9|0
1627551550000|2021-07-29 09:39:10|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1627551570000|2021-07-29 09:39:30|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1627551610000|2021-07-29 09:40:10|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1627551640000|2021-07-29 09:40:40|54.66|52.86|54.7|52.9|54.7|52.9|54.66|52.86|0
1627551670000|2021-07-29 09:41:10|54.63|52.83|54.66|52.86|54.66|52.86|54.63|52.83|0
1627551680000|2021-07-29 09:41:20|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1627551690000|2021-07-29 09:41:30|54.63|52.83|54.7|52.9|54.7|52.9|54.63|52.83|0
1627551700000|2021-07-29 09:41:40|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1627551740000|2021-07-29 09:42:20|54.66|52.86|54.7|52.9|54.7|52.9|54.66|52.86|0
1627551750000|2021-07-29 09:42:30|54.62|52.82|54.7|52.9|54.7|52.9|54.62|52.82|0
1627551780000|2021-07-29 09:43:00|54.77|52.97|54.7|52.9|54.77|52.97|54.7|52.9|0
1627551800000|2021-07-29 09:43:20|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627551820000|2021-07-29 09:43:40|54.7|52.9|54.62|52.82|54.7|52.9|54.62|52.82|0
1627551830000|2021-07-29 09:43:50|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1627551840000|2021-07-29 09:44:00|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627551900000|2021-07-29 09:45:00|54.59|52.79|54.48|52.68|54.59|52.79|54.48|52.68|0
1627551950000|2021-07-29 09:45:50|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627551960000|2021-07-29 09:46:00|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627551990000|2021-07-29 09:46:30|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552000000|2021-07-29 09:46:40|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627552010000|2021-07-29 09:46:50|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552020000|2021-07-29 09:47:00|54.48|52.68|54.48|52.68|54.52|52.72|54.48|52.68|0
1627552030000|2021-07-29 09:47:10|54.52|52.72|54.48|52.68|54.52|52.72|54.48|52.68|0
1627552040000|2021-07-29 09:47:20|54.55|52.75|54.48|52.68|54.55|52.75|54.48|52.68|0
1627552050000|2021-07-29 09:47:30|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552060000|2021-07-29 09:47:40|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627552080000|2021-07-29 09:48:00|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627552090000|2021-07-29 09:48:10|54.48|52.68|54.41|52.61|54.48|52.68|54.41|52.61|0
1627552110000|2021-07-29 09:48:30|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627552120000|2021-07-29 09:48:40|54.34|52.54|54.34|52.54|54.34|52.54|54.34|52.54|0
1627552130000|2021-07-29 09:48:50|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627552140000|2021-07-29 09:49:00|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627552150000|2021-07-29 09:49:10|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627552160000|2021-07-29 09:49:20|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627552200000|2021-07-29 09:50:00|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552210000|2021-07-29 09:50:10|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627552220000|2021-07-29 09:50:20|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552230000|2021-07-29 09:50:30|54.62|52.82|54.55|52.75|54.62|52.82|54.55|52.75|0
1627552240000|2021-07-29 09:50:40|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627552250000|2021-07-29 09:50:50|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627552270000|2021-07-29 09:51:10|54.62|52.82|54.62|52.82|54.69|52.89|54.62|52.82|0
1627552300000|2021-07-29 09:51:40|54.69|52.89|54.55|52.75|54.69|52.89|54.55|52.75|0
1627552320000|2021-07-29 09:52:00|54.58|52.78|54.62|52.82|54.62|52.82|54.58|52.78|0
1627552340000|2021-07-29 09:52:20|54.55|52.75|54.62|52.82|54.62|52.82|54.55|52.75|0
1627552350000|2021-07-29 09:52:30|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627552370000|2021-07-29 09:52:50|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627552380000|2021-07-29 09:53:00|54.58|52.78|54.58|52.78|54.58|52.78|54.58|52.78|0
1627552390000|2021-07-29 09:53:10|54.55|52.75|54.55|52.75|54.62|52.82|54.55|52.75|0
1627552420000|2021-07-29 09:53:40|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627552450000|2021-07-29 09:54:10|54.58|52.78|54.58|52.78|54.58|52.78|54.58|52.78|0
1627552460000|2021-07-29 09:54:20|54.55|52.75|54.62|52.82|54.62|52.82|54.55|52.75|0
1627552490000|2021-07-29 09:54:50|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627552500000|2021-07-29 09:55:00|54.65|52.85|54.62|52.82|54.65|52.85|54.62|52.82|0
1627552510000|2021-07-29 09:55:10|54.58|52.78|54.62|52.82|54.62|52.82|54.58|52.78|0
1627552540000|2021-07-29 09:55:40|54.65|52.85|54.62|52.82|54.65|52.85|54.62|52.82|0
1627552560000|2021-07-29 09:56:00|54.54|52.74|54.54|52.74|54.62|52.82|54.54|52.74|0
1627552570000|2021-07-29 09:56:10|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627552600000|2021-07-29 09:56:40|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627552610000|2021-07-29 09:56:50|54.58|52.78|54.54|52.74|54.58|52.78|54.54|52.74|0
1627552620000|2021-07-29 09:57:00|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627552660000|2021-07-29 09:57:40|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627552670000|2021-07-29 09:57:50|54.44|52.64|54.4|52.6|54.44|52.64|54.4|52.6|0
1627552680000|2021-07-29 09:58:00|54.44|52.64|54.47|52.67|54.47|52.67|54.4|52.6|0
1627552690000|2021-07-29 09:58:10|54.44|52.64|54.47|52.67|54.47|52.67|54.44|52.64|0
1627552700000|2021-07-29 09:58:20|54.4|52.6|54.44|52.64|54.44|52.64|54.4|52.6|0
1627552710000|2021-07-29 09:58:30|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627552720000|2021-07-29 09:58:40|54.44|52.64|54.47|52.67|54.47|52.67|54.44|52.64|0
1627552730000|2021-07-29 09:58:50|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627552740000|2021-07-29 09:59:00|54.44|52.64|54.4|52.6|54.44|52.64|54.4|52.6|0
1627552750000|2021-07-29 09:59:10|54.47|52.67|54.47|52.67|54.47|52.67|54.44|52.64|0
1627552790000|2021-07-29 09:59:50|54.44|52.64|54.47|52.67|54.47|52.67|54.44|52.64|0
1627552820000|2021-07-29 10:00:20|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627552830000|2021-07-29 10:00:30|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627552860000|2021-07-29 10:01:00|54.61|52.81|54.68|52.88|54.68|52.88|54.61|52.81|0
1627552890000|2021-07-29 10:01:30|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627552900000|2021-07-29 10:01:40|54.68|52.88|54.75|52.95|54.75|52.95|54.68|52.88|0
1627552930000|2021-07-29 10:02:10|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1627552950000|2021-07-29 10:02:30|54.61|52.81|54.68|52.88|54.68|52.88|54.61|52.81|0
1627552960000|2021-07-29 10:02:40|54.65|52.85|54.65|52.85|54.65|52.85|54.61|52.81|0
1627552970000|2021-07-29 10:02:50|54.61|52.81|54.61|52.81|54.61|52.81|54.58|52.78|0
1627552980000|2021-07-29 10:03:00|54.54|52.74|54.61|52.81|54.61|52.81|54.54|52.74|0
1627552990000|2021-07-29 10:03:10|54.58|52.78|54.68|52.88|54.68|52.88|54.58|52.78|0
1627553000000|2021-07-29 10:03:20|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553010000|2021-07-29 10:03:30|54.65|52.85|54.68|52.88|54.68|52.88|54.61|52.81|0
1627553030000|2021-07-29 10:03:50|54.61|52.81|54.61|52.81|54.65|52.85|54.61|52.81|0
1627553040000|2021-07-29 10:04:00|54.54|52.74|54.65|52.85|54.65|52.85|54.54|52.74|0
1627553050000|2021-07-29 10:04:10|54.61|52.81|54.68|52.88|54.68|52.88|54.61|52.81|0
1627553070000|2021-07-29 10:04:30|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553080000|2021-07-29 10:04:40|54.68|52.88|54.65|52.85|54.68|52.88|54.65|52.85|0
1627553090000|2021-07-29 10:04:50|54.61|52.81|54.58|52.78|54.61|52.81|54.58|52.78|0
1627553100000|2021-07-29 10:05:00|54.61|52.81|54.65|52.85|54.65|52.85|54.61|52.81|0
1627553110000|2021-07-29 10:05:10|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1627553140000|2021-07-29 10:05:40|54.61|52.81|54.68|52.88|54.68|52.88|54.61|52.81|0
1627553150000|2021-07-29 10:05:50|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553160000|2021-07-29 10:06:00|54.68|52.88|54.68|52.88|54.72|52.92|54.68|52.88|0
1627553170000|2021-07-29 10:06:10|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553180000|2021-07-29 10:06:20|54.65|52.85|54.65|52.85|54.65|52.85|54.65|52.85|0
1627553190000|2021-07-29 10:06:30|54.61|52.81|54.61|52.81|54.65|52.85|54.61|52.81|0
1627553210000|2021-07-29 10:06:50|54.54|52.74|54.61|52.81|54.61|52.81|54.54|52.74|0
1627553220000|2021-07-29 10:07:00|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627553240000|2021-07-29 10:07:20|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553280000|2021-07-29 10:08:00|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627553310000|2021-07-29 10:08:30|54.5|52.7|54.54|52.74|54.54|52.74|54.5|52.7|0
1627553320000|2021-07-29 10:08:40|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627553330000|2021-07-29 10:08:50|54.54|52.74|54.61|52.81|54.61|52.81|54.54|52.74|0
1627553340000|2021-07-29 10:09:00|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1627553370000|2021-07-29 10:09:30|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1627553380000|2021-07-29 10:09:40|54.68|52.88|54.75|52.95|54.75|52.95|54.68|52.88|0
1627553390000|2021-07-29 10:09:50|54.71|52.91|54.75|52.95|54.75|52.95|54.71|52.91|0
1627553410000|2021-07-29 10:10:10|54.71|52.91|54.68|52.88|54.71|52.91|54.68|52.88|0
1627553420000|2021-07-29 10:10:20|54.71|52.91|54.75|52.95|54.75|52.95|54.71|52.91|0
1627553440000|2021-07-29 10:10:40|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1627553450000|2021-07-29 10:10:50|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1627553460000|2021-07-29 10:11:00|54.68|52.88|54.75|52.95|54.75|52.95|54.68|52.88|0
1627553470000|2021-07-29 10:11:10|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1627553480000|2021-07-29 10:11:20|54.71|52.91|54.68|52.88|54.75|52.95|54.68|52.88|0
1627553500000|2021-07-29 10:11:40|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627553510000|2021-07-29 10:11:50|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553530000|2021-07-29 10:12:10|54.5|52.7|54.53|52.73|54.53|52.73|54.5|52.7|0
1627553540000|2021-07-29 10:12:20|54.46|52.66|54.53|52.73|54.53|52.73|54.46|52.66|0
1627553560000|2021-07-29 10:12:40|54.57|52.77|54.6|52.8|54.6|52.8|54.57|52.77|0
1627553580000|2021-07-29 10:13:00|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627553590000|2021-07-29 10:13:10|54.57|52.77|54.53|52.73|54.6|52.8|54.53|52.73|0
1627553600000|2021-07-29 10:13:20|54.57|52.77|54.53|52.73|54.57|52.77|54.53|52.73|0
1627553650000|2021-07-29 10:14:10|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553660000|2021-07-29 10:14:20|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627553670000|2021-07-29 10:14:30|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553690000|2021-07-29 10:14:50|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627553700000|2021-07-29 10:15:00|54.46|52.66|54.39|52.59|54.46|52.66|54.39|52.59|0
1627553710000|2021-07-29 10:15:10|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553720000|2021-07-29 10:15:20|54.39|52.59|54.46|52.66|54.46|52.66|54.39|52.59|0
1627553740000|2021-07-29 10:15:40|54.5|52.7|54.6|52.8|54.6|52.8|54.46|52.66|0
1627553770000|2021-07-29 10:16:10|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627553780000|2021-07-29 10:16:20|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553790000|2021-07-29 10:16:30|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627553800000|2021-07-29 10:16:40|54.46|52.66|54.39|52.59|54.46|52.66|54.39|52.59|0
1627553810000|2021-07-29 10:16:50|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553820000|2021-07-29 10:17:00|54.53|52.73|54.46|52.66|54.53|52.73|54.46|52.66|0
1627553840000|2021-07-29 10:17:20|54.39|52.59|54.39|52.59|54.42|52.62|54.39|52.59|0
1627553870000|2021-07-29 10:17:50|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627553880000|2021-07-29 10:18:00|54.42|52.62|54.39|52.59|54.42|52.62|54.39|52.59|0
1627553920000|2021-07-29 10:18:40|54.31|52.51|54.31|52.51|54.31|52.51|54.31|52.51|0
1627553940000|2021-07-29 10:19:00|54.39|52.59|54.39|52.59|54.39|52.59|54.31|52.51|0
1627554000000|2021-07-29 10:20:00|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627554010000|2021-07-29 10:20:10|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627554030000|2021-07-29 10:20:30|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627554050000|2021-07-29 10:20:50|54.46|52.66|54.49|52.69|54.49|52.69|54.46|52.66|0
1627554060000|2021-07-29 10:21:00|54.53|52.73|54.46|52.66|54.53|52.73|54.46|52.66|0
1627554070000|2021-07-29 10:21:10|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627554120000|2021-07-29 10:22:00|54.49|52.69|54.53|52.73|54.53|52.73|54.49|52.69|0
1627554150000|2021-07-29 10:22:30|54.6|52.8|54.67|52.87|54.67|52.87|54.6|52.8|0
1627554160000|2021-07-29 10:22:40|54.63|52.83|54.67|52.87|54.67|52.87|54.63|52.83|0
1627554170000|2021-07-29 10:22:50|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1627554180000|2021-07-29 10:23:00|54.67|52.87|54.67|52.87|54.67|52.87|54.63|52.83|0
1627554190000|2021-07-29 10:23:10|54.63|52.83|54.53|52.73|54.63|52.83|54.53|52.73|0
1627554210000|2021-07-29 10:23:30|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627554220000|2021-07-29 10:23:40|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627554230000|2021-07-29 10:23:50|54.53|52.73|54.45|52.65|54.53|52.73|54.45|52.65|0
1627554240000|2021-07-29 10:24:00|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627554250000|2021-07-29 10:24:10|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627554260000|2021-07-29 10:24:20|54.38|52.58|54.45|52.65|54.45|52.65|54.38|52.58|0
1627554280000|2021-07-29 10:24:40|54.42|52.62|54.38|52.58|54.42|52.62|54.38|52.58|0
1627554290000|2021-07-29 10:24:50|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627554300000|2021-07-29 10:25:00|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627554320000|2021-07-29 10:25:20|54.42|52.62|54.45|52.65|54.45|52.65|54.42|52.62|0
1627554340000|2021-07-29 10:25:40|54.42|52.62|54.38|52.58|54.42|52.62|54.38|52.58|0
1627554350000|2021-07-29 10:25:50|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627554360000|2021-07-29 10:26:00|54.49|52.69|54.52|52.72|54.52|52.72|54.45|52.65|0
1627554370000|2021-07-29 10:26:10|54.45|52.65|54.52|52.72|54.52|52.72|54.45|52.65|0
1627554390000|2021-07-29 10:26:30|54.49|52.69|54.49|52.69|54.52|52.72|54.49|52.69|0
1627554400000|2021-07-29 10:26:40|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627554420000|2021-07-29 10:27:00|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627554430000|2021-07-29 10:27:10|54.45|52.65|54.52|52.72|54.52|52.72|54.45|52.65|0
1627554480000|2021-07-29 10:28:00|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627554490000|2021-07-29 10:28:10|54.56|52.76|54.52|52.72|54.56|52.76|54.52|52.72|0
1627554500000|2021-07-29 10:28:20|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627554520000|2021-07-29 10:28:40|54.56|52.76|54.56|52.76|54.56|52.76|54.52|52.72|0
1627554530000|2021-07-29 10:28:50|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1627554590000|2021-07-29 10:29:50|54.56|52.76|54.59|52.79|54.59|52.79|54.56|52.76|0
1627554600000|2021-07-29 10:30:00|54.52|52.72|54.56|52.76|54.56|52.76|54.52|52.72|0
1627554610000|2021-07-29 10:30:10|54.59|52.79|54.63|52.83|54.63|52.83|54.59|52.79|0
1627554620000|2021-07-29 10:30:20|54.66|52.86|54.66|52.86|54.66|52.86|54.66|52.86|0
1627554630000|2021-07-29 10:30:30|54.59|52.79|54.63|52.83|54.63|52.83|54.59|52.79|0
1627554640000|2021-07-29 10:30:40|54.66|52.86|54.59|52.79|54.66|52.86|54.59|52.79|0
1627554660000|2021-07-29 10:31:00|54.52|52.72|54.59|52.79|54.59|52.79|54.52|52.72|0
1627554690000|2021-07-29 10:31:30|54.66|52.86|54.66|52.86|54.66|52.86|54.66|52.86|0
1627554700000|2021-07-29 10:31:40|54.59|52.79|54.66|52.86|54.66|52.86|54.59|52.79|0
1627554710000|2021-07-29 10:31:50|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627554720000|2021-07-29 10:32:00|54.52|52.72|54.59|52.79|54.59|52.79|54.52|52.72|0
1627554730000|2021-07-29 10:32:10|54.56|52.76|54.56|52.76|54.56|52.76|54.56|52.76|0
1627554740000|2021-07-29 10:32:20|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627554750000|2021-07-29 10:32:30|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1627554780000|2021-07-29 10:33:00|54.56|52.76|54.59|52.79|54.59|52.79|54.56|52.76|0
1627554810000|2021-07-29 10:33:30|54.52|52.72|54.59|52.79|54.59|52.79|54.52|52.72|0
1627554830000|2021-07-29 10:33:50|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1627554850000|2021-07-29 10:34:10|53.96|52.16|53.96|52.16|53.96|52.16|53.96|52.16|0
1627554860000|2021-07-29 10:34:20|54.04|52.24|54|52.2|54.04|52.24|54|52.2|0
1627554870000|2021-07-29 10:34:30|53.96|52.16|53.96|52.16|53.96|52.16|53.96|52.16|0
1627554900000|2021-07-29 10:35:00|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627554920000|2021-07-29 10:35:20|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627554930000|2021-07-29 10:35:30|54.03|52.23|54.07|52.27|54.07|52.27|54.03|52.23|0
1627554940000|2021-07-29 10:35:40|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627554970000|2021-07-29 10:36:10|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627554980000|2021-07-29 10:36:20|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627555000000|2021-07-29 10:36:40|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627555040000|2021-07-29 10:37:20|54|52.2|53.96|52.16|54|52.2|53.96|52.16|0
1627555050000|2021-07-29 10:37:30|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627555080000|2021-07-29 10:38:00|53.96|52.16|53.89|52.09|53.96|52.16|53.89|52.09|0
1627555090000|2021-07-29 10:38:10|53.96|52.16|53.89|52.09|53.96|52.16|53.89|52.09|0
1627555100000|2021-07-29 10:38:20|53.96|52.16|53.96|52.16|53.96|52.16|53.96|52.16|0
1627555120000|2021-07-29 10:38:40|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627555130000|2021-07-29 10:38:50|53.96|52.16|54.03|52.23|54.03|52.23|53.96|52.16|0
1627555150000|2021-07-29 10:39:10|54.07|52.27|54.07|52.27|54.1|52.3|54.03|52.23|0
1627555160000|2021-07-29 10:39:20|54.1|52.3|54.1|52.3|54.1|52.3|54.03|52.23|0
1627555200000|2021-07-29 10:40:00|54.17|52.37|54.17|52.37|54.17|52.37|54.17|52.37|0
1627555220000|2021-07-29 10:40:20|54.1|52.3|54.17|52.37|54.17|52.37|54.1|52.3|0
1627555230000|2021-07-29 10:40:30|54.25|52.45|54.25|52.45|54.25|52.45|54.25|52.45|0
1627555240000|2021-07-29 10:40:40|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1627555250000|2021-07-29 10:40:50|54.39|52.59|54.32|52.52|54.39|52.59|54.32|52.52|0
1627555270000|2021-07-29 10:41:10|54.28|52.48|54.32|52.52|54.32|52.52|54.28|52.48|0
1627555280000|2021-07-29 10:41:20|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627555290000|2021-07-29 10:41:30|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627555300000|2021-07-29 10:41:40|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627555310000|2021-07-29 10:41:50|54.46|52.66|54.6|52.8|54.6|52.8|54.46|52.66|0
1627555330000|2021-07-29 10:42:10|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627555350000|2021-07-29 10:42:30|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627555370000|2021-07-29 10:42:50|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627555390000|2021-07-29 10:43:10|54.57|52.77|54.6|52.8|54.6|52.8|54.57|52.77|0
1627555410000|2021-07-29 10:43:30|54.53|52.73|54.53|52.73|54.6|52.8|54.53|52.73|0
1627555420000|2021-07-29 10:43:40|54.6|52.8|54.53|52.73|54.6|52.8|54.53|52.73|0
1627555430000|2021-07-29 10:43:50|54.6|52.8|54.6|52.8|54.6|52.8|54.57|52.77|0
1627555440000|2021-07-29 10:44:00|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1627555450000|2021-07-29 10:44:10|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627555470000|2021-07-29 10:44:30|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627555480000|2021-07-29 10:44:40|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627555510000|2021-07-29 10:45:10|54.49|52.69|54.53|52.73|54.53|52.73|54.49|52.69|0
1627555520000|2021-07-29 10:45:20|54.6|52.8|54.46|52.66|54.6|52.8|54.46|52.66|0
1627555570000|2021-07-29 10:46:10|54.38|52.58|54.38|52.58|54.46|52.66|54.38|52.58|0
1627555590000|2021-07-29 10:46:30|54.46|52.66|54.6|52.8|54.6|52.8|54.46|52.66|0
1627555600000|2021-07-29 10:46:40|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1627555610000|2021-07-29 10:46:50|54.81|53.01|54.81|53.01|54.81|53.01|54.81|53.01|0
1627555620000|2021-07-29 10:47:00|54.89|53.09|54.81|53.01|54.89|53.09|54.81|53.01|0
1627555640000|2021-07-29 10:47:20|54.89|53.09|54.89|53.09|54.89|53.09|54.81|53.01|0
1627555660000|2021-07-29 10:47:40|54.81|53.01|54.89|53.09|54.89|53.09|54.81|53.01|0
1627555670000|2021-07-29 10:47:50|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1627555680000|2021-07-29 10:48:00|55.1|53.3|55.18|53.38|55.18|53.38|55.1|53.3|0
1627555690000|2021-07-29 10:48:10|55.25|53.45|55.18|53.38|55.25|53.45|55.18|53.38|0
1627555700000|2021-07-29 10:48:20|55.32|53.52|55.39|53.59|55.39|53.59|55.32|53.52|0
1627555710000|2021-07-29 10:48:30|55.47|53.67|55.61|53.81|55.61|53.81|55.47|53.67|0
1627555720000|2021-07-29 10:48:40|55.68|53.88|55.5|53.7|55.68|53.88|55.5|53.7|0
1627555730000|2021-07-29 10:48:50|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627555740000|2021-07-29 10:49:00|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627555750000|2021-07-29 10:49:10|55.54|53.74|55.54|53.74|55.61|53.81|55.54|53.74|0
1627555770000|2021-07-29 10:49:30|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627555780000|2021-07-29 10:49:40|55.5|53.7|55.39|53.59|55.5|53.7|55.39|53.59|0
1627555790000|2021-07-29 10:49:50|55.32|53.52|55.32|53.52|55.39|53.59|55.32|53.52|0
1627555800000|2021-07-29 10:50:00|55.25|53.45|55.28|53.48|55.32|53.52|55.25|53.45|0
1627555810000|2021-07-29 10:50:10|55.25|53.45|55.39|53.59|55.39|53.59|55.25|53.45|0
1627555820000|2021-07-29 10:50:20|55.32|53.52|55.46|53.66|55.46|53.66|55.32|53.52|0
1627555830000|2021-07-29 10:50:30|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627555840000|2021-07-29 10:50:40|55.46|53.66|55.54|53.74|55.54|53.74|55.46|53.66|0
1627555850000|2021-07-29 10:50:50|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627555860000|2021-07-29 10:51:00|55.39|53.59|55.43|53.63|55.46|53.66|55.39|53.59|0
1627555870000|2021-07-29 10:51:10|55.46|53.66|55.46|53.66|55.46|53.66|55.39|53.59|0
1627555880000|2021-07-29 10:51:20|55.39|53.59|55.46|53.66|55.46|53.66|55.39|53.59|0
1627555900000|2021-07-29 10:51:40|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627555910000|2021-07-29 10:51:50|55.46|53.66|55.54|53.74|55.54|53.74|55.46|53.66|0
1627555920000|2021-07-29 10:52:00|55.46|53.66|55.46|53.66|55.54|53.74|55.46|53.66|0
1627555930000|2021-07-29 10:52:10|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627555940000|2021-07-29 10:52:20|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627555950000|2021-07-29 10:52:30|55.5|53.7|55.54|53.74|55.54|53.74|55.5|53.7|0
1627555960000|2021-07-29 10:52:40|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627555970000|2021-07-29 10:52:50|55.32|53.52|55.32|53.52|55.32|53.52|55.32|53.52|0
1627555990000|2021-07-29 10:53:10|55.24|53.44|55.32|53.52|55.32|53.52|55.24|53.44|0
1627556000000|2021-07-29 10:53:20|55.39|53.59|55.39|53.59|55.46|53.66|55.39|53.59|0
1627556010000|2021-07-29 10:53:30|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627556020000|2021-07-29 10:53:40|55.43|53.63|55.32|53.52|55.43|53.63|55.32|53.52|0
1627556030000|2021-07-29 10:53:50|55.39|53.59|55.46|53.66|55.46|53.66|55.39|53.59|0
1627556040000|2021-07-29 10:54:00|55.39|53.59|55.32|53.52|55.39|53.59|55.32|53.52|0
1627556050000|2021-07-29 10:54:10|55.28|53.48|55.32|53.52|55.32|53.52|55.24|53.44|0
1627556060000|2021-07-29 10:54:20|55.24|53.44|55.32|53.52|55.32|53.52|55.24|53.44|0
1627556080000|2021-07-29 10:54:40|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627556090000|2021-07-29 10:54:50|55.17|53.37|55.24|53.44|55.24|53.44|55.17|53.37|0
1627556110000|2021-07-29 10:55:10|55.17|53.37|55.24|53.44|55.24|53.44|55.17|53.37|0
1627556120000|2021-07-29 10:55:20|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627556140000|2021-07-29 10:55:40|55.1|53.3|55.17|53.37|55.17|53.37|55.1|53.3|0
1627556150000|2021-07-29 10:55:50|55.1|53.3|55.03|53.23|55.1|53.3|55.03|53.23|0
1627556160000|2021-07-29 10:56:00|55.1|53.3|55.1|53.3|55.1|53.3|55.1|53.3|0
1627556170000|2021-07-29 10:56:10|55.03|53.23|54.95|53.15|55.03|53.23|54.95|53.15|0
1627556190000|2021-07-29 10:56:30|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1627556210000|2021-07-29 10:56:50|54.95|53.15|54.88|53.08|54.95|53.15|54.88|53.08|0
1627556240000|2021-07-29 10:57:20|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627556250000|2021-07-29 10:57:30|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1627556260000|2021-07-29 10:57:40|54.95|53.15|54.88|53.08|54.95|53.15|54.88|53.08|0
1627556270000|2021-07-29 10:57:50|54.95|53.15|54.95|53.15|54.95|53.15|54.88|53.08|0
1627556280000|2021-07-29 10:58:00|54.88|53.08|54.88|53.08|54.88|53.08|54.81|53.01|0
1627556310000|2021-07-29 10:58:30|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1627556320000|2021-07-29 10:58:40|54.95|53.15|54.95|53.15|54.95|53.15|54.95|53.15|0
1627556350000|2021-07-29 10:59:10|54.92|53.12|54.88|53.08|54.92|53.12|54.88|53.08|0
1627556360000|2021-07-29 10:59:20|54.81|53.01|54.81|53.01|54.81|53.01|54.81|53.01|0
1627556370000|2021-07-29 10:59:30|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1627556380000|2021-07-29 10:59:40|54.66|52.86|54.66|52.86|54.66|52.86|54.66|52.86|0
1627556390000|2021-07-29 10:59:50|54.52|52.72|54.52|52.72|54.52|52.72|54.45|52.65|0
1627556400000|2021-07-29 11:00:00|54.45|52.65|54.52|52.72|54.59|52.79|54.45|52.65|0
1627556410000|2021-07-29 11:00:10|54.59|52.79|54.52|52.72|54.59|52.79|54.52|52.72|0
1627556420000|2021-07-29 11:00:20|54.45|52.65|54.45|52.65|54.45|52.65|54.37|52.57|0
1627556430000|2021-07-29 11:00:30|54.52|52.72|54.59|52.79|54.59|52.79|54.52|52.72|0
1627556440000|2021-07-29 11:00:40|54.52|52.72|54.59|52.79|54.59|52.79|54.52|52.72|0
1627556460000|2021-07-29 11:01:00|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1627556470000|2021-07-29 11:01:10|54.59|52.79|54.52|52.72|54.66|52.86|54.52|52.72|0
1627556480000|2021-07-29 11:01:20|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627556510000|2021-07-29 11:01:50|54.45|52.65|54.52|52.72|54.52|52.72|54.45|52.65|0
1627556520000|2021-07-29 11:02:00|54.55|52.75|54.52|52.72|54.59|52.79|54.52|52.72|0
1627556530000|2021-07-29 11:02:10|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627556550000|2021-07-29 11:02:30|54.52|52.72|54.52|52.72|54.59|52.79|54.52|52.72|0
1627556570000|2021-07-29 11:02:50|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627556580000|2021-07-29 11:03:00|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627556590000|2021-07-29 11:03:10|54.44|52.64|54.37|52.57|54.44|52.64|54.37|52.57|0
1627556600000|2021-07-29 11:03:20|54.34|52.54|54.3|52.5|54.37|52.57|54.3|52.5|0
1627556610000|2021-07-29 11:03:30|54.23|52.43|54.23|52.43|54.23|52.43|54.23|52.43|0
1627556620000|2021-07-29 11:03:40|54.3|52.5|54.3|52.5|54.3|52.5|54.3|52.5|0
1627556630000|2021-07-29 11:03:50|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627556640000|2021-07-29 11:04:00|54.3|52.5|54.3|52.5|54.3|52.5|54.3|52.5|0
1627556650000|2021-07-29 11:04:10|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627556660000|2021-07-29 11:04:20|54.3|52.5|54.16|52.36|54.3|52.5|54.16|52.36|0
1627556680000|2021-07-29 11:04:40|54.19|52.39|54.16|52.36|54.19|52.39|54.16|52.36|0
1627556690000|2021-07-29 11:04:50|54.19|52.39|54.23|52.43|54.23|52.43|54.19|52.39|0
1627556700000|2021-07-29 11:05:00|54.19|52.39|54.09|52.29|54.19|52.39|54.09|52.29|0
1627556710000|2021-07-29 11:05:10|54.16|52.36|54.3|52.5|54.3|52.5|54.16|52.36|0
1627556720000|2021-07-29 11:05:20|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627556730000|2021-07-29 11:05:30|54.27|52.47|54.37|52.57|54.37|52.57|54.27|52.47|0
1627556740000|2021-07-29 11:05:40|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627556750000|2021-07-29 11:05:50|54.37|52.57|54.37|52.57|54.37|52.57|54.3|52.5|0
1627556760000|2021-07-29 11:06:00|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627556770000|2021-07-29 11:06:10|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1627556790000|2021-07-29 11:06:30|54.59|52.79|54.44|52.64|54.59|52.79|54.44|52.64|0
1627556800000|2021-07-29 11:06:40|54.51|52.71|54.59|52.79|54.59|52.79|54.51|52.71|0
1627556820000|2021-07-29 11:07:00|54.66|52.86|54.59|52.79|54.66|52.86|54.59|52.79|0
1627556830000|2021-07-29 11:07:10|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1627556840000|2021-07-29 11:07:20|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627556850000|2021-07-29 11:07:30|54.58|52.78|54.58|52.78|54.58|52.78|54.58|52.78|0
1627556860000|2021-07-29 11:07:40|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1627556870000|2021-07-29 11:07:50|54.58|52.78|54.66|52.86|54.66|52.86|54.58|52.78|0
1627556880000|2021-07-29 11:08:00|54.73|52.93|54.58|52.78|54.73|52.93|54.58|52.78|0
1627556890000|2021-07-29 11:08:10|54.51|52.71|54.44|52.64|54.51|52.71|54.44|52.64|0
1627556900000|2021-07-29 11:08:20|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1627556910000|2021-07-29 11:08:30|54.44|52.64|54.37|52.57|54.44|52.64|54.37|52.57|0
1627556920000|2021-07-29 11:08:40|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627556970000|2021-07-29 11:09:30|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627556990000|2021-07-29 11:09:50|54.3|52.5|54.37|52.57|54.37|52.57|54.3|52.5|0
1627557000000|2021-07-29 11:10:00|54.3|52.5|54.37|52.57|54.37|52.57|54.3|52.5|0
1627557020000|2021-07-29 11:10:20|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627557030000|2021-07-29 11:10:30|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627557040000|2021-07-29 11:10:40|54.3|52.5|54.37|52.57|54.37|52.57|54.3|52.5|0
1627557050000|2021-07-29 11:10:50|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627557060000|2021-07-29 11:11:00|54.37|52.57|54.44|52.64|54.44|52.64|54.37|52.57|0
1627557070000|2021-07-29 11:11:10|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627557080000|2021-07-29 11:11:20|54.3|52.5|54.3|52.5|54.3|52.5|54.3|52.5|0
1627557090000|2021-07-29 11:11:30|54.22|52.42|54.22|52.42|54.22|52.42|54.22|52.42|0
1627557100000|2021-07-29 11:11:40|54.15|52.35|54.08|52.28|54.15|52.35|54.08|52.28|0
1627557120000|2021-07-29 11:12:00|54.15|52.35|54.15|52.35|54.15|52.35|54.15|52.35|0
1627557130000|2021-07-29 11:12:10|54.22|52.42|54.29|52.49|54.29|52.49|54.22|52.42|0
1627557150000|2021-07-29 11:12:30|54.22|52.42|54.22|52.42|54.22|52.42|54.22|52.42|0
1627557170000|2021-07-29 11:12:50|54.15|52.35|54.15|52.35|54.15|52.35|54.15|52.35|0
1627557180000|2021-07-29 11:13:00|54.08|52.28|54.01|52.21|54.08|52.28|54.01|52.21|0
1627557190000|2021-07-29 11:13:10|54.08|52.28|54.08|52.28|54.08|52.28|54.08|52.28|0
1627557200000|2021-07-29 11:13:20|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627557270000|2021-07-29 11:14:30|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627557280000|2021-07-29 11:14:40|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627557300000|2021-07-29 11:15:00|54.08|52.28|54.01|52.21|54.08|52.28|54.01|52.21|0
1627557320000|2021-07-29 11:15:20|54.08|52.28|54.08|52.28|54.08|52.28|54.08|52.28|0
1627557330000|2021-07-29 11:15:30|54.15|52.35|54.15|52.35|54.15|52.35|54.15|52.35|0
1627557350000|2021-07-29 11:15:50|54.08|52.28|54.15|52.35|54.15|52.35|54.08|52.28|0
1627557360000|2021-07-29 11:16:00|54.12|52.32|54.08|52.28|54.15|52.35|54.08|52.28|0
1627557380000|2021-07-29 11:16:20|54.11|52.31|54.08|52.28|54.11|52.31|54.08|52.28|0
1627557390000|2021-07-29 11:16:30|54.11|52.31|54.08|52.28|54.15|52.35|54.08|52.28|0
1627557410000|2021-07-29 11:16:50|54.04|52.24|54.01|52.21|54.04|52.24|54.01|52.21|0
1627557440000|2021-07-29 11:17:20|53.97|52.17|54.08|52.28|54.08|52.28|53.97|52.17|0
1627557460000|2021-07-29 11:17:40|54.04|52.24|54.08|52.28|54.08|52.28|54.04|52.24|0
1627557470000|2021-07-29 11:17:50|54.01|52.21|53.93|52.13|54.01|52.21|53.93|52.13|0
1627557480000|2021-07-29 11:18:00|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627557490000|2021-07-29 11:18:10|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627557500000|2021-07-29 11:18:20|54.08|52.28|54.08|52.28|54.08|52.28|54.08|52.28|0
1627557510000|2021-07-29 11:18:30|54.04|52.24|54.08|52.28|54.08|52.28|54.04|52.24|0
1627557550000|2021-07-29 11:19:10|54.15|52.35|54.15|52.35|54.15|52.35|54.15|52.35|0
1627557570000|2021-07-29 11:19:30|54.11|52.31|54.15|52.35|54.15|52.35|54.11|52.31|0
1627557590000|2021-07-29 11:19:50|54.22|52.42|54.29|52.49|54.29|52.49|54.22|52.42|0
1627557600000|2021-07-29 11:20:00|54.36|52.56|54.33|52.53|54.36|52.56|54.33|52.53|0
1627557610000|2021-07-29 11:20:10|54.36|52.56|54.36|52.56|54.36|52.56|54.36|52.56|0
1627557620000|2021-07-29 11:20:20|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1627557630000|2021-07-29 11:20:30|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627557640000|2021-07-29 11:20:40|54.5|52.7|54.5|52.7|54.5|52.7|54.47|52.67|0
1627557650000|2021-07-29 11:20:50|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1627557660000|2021-07-29 11:21:00|54.5|52.7|54.5|52.7|54.5|52.7|54.5|52.7|0
1627557670000|2021-07-29 11:21:10|54.54|52.74|54.58|52.78|54.65|52.85|54.54|52.74|0
1627557720000|2021-07-29 11:22:00|54.65|52.85|54.58|52.78|54.65|52.85|54.58|52.78|0
1627557730000|2021-07-29 11:22:10|54.65|52.85|54.65|52.85|54.65|52.85|54.58|52.78|0
1627557750000|2021-07-29 11:22:30|54.72|52.92|54.76|52.96|54.76|52.96|54.72|52.92|0
1627557760000|2021-07-29 11:22:40|54.72|52.92|54.65|52.85|54.72|52.92|54.65|52.85|0
1627557790000|2021-07-29 11:23:10|54.72|52.92|54.79|52.99|54.79|52.99|54.72|52.92|0
1627557800000|2021-07-29 11:23:20|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627557810000|2021-07-29 11:23:30|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1627557820000|2021-07-29 11:23:40|54.9|53.1|55.01|53.21|55.01|53.21|54.9|53.1|0
1627557840000|2021-07-29 11:24:00|54.93|53.13|55.01|53.21|55.01|53.21|54.93|53.13|0
1627557850000|2021-07-29 11:24:10|55.08|53.28|55.15|53.35|55.15|53.35|55.01|53.21|0
1627557860000|2021-07-29 11:24:20|55.12|53.32|55.22|53.42|55.3|53.5|55.12|53.32|0
1627557870000|2021-07-29 11:24:30|55.15|53.35|55.22|53.42|55.22|53.42|55.15|53.35|0
1627557880000|2021-07-29 11:24:40|55.26|53.46|55.37|53.57|55.37|53.57|55.26|53.46|0
1627557890000|2021-07-29 11:24:50|55.3|53.5|55.22|53.42|55.3|53.5|55.22|53.42|0
1627557900000|2021-07-29 11:25:00|55.15|53.35|55.08|53.28|55.15|53.35|55.08|53.28|0
1627557930000|2021-07-29 11:25:30|55.01|53.21|55.01|53.21|55.01|53.21|55.01|53.21|0
1627557940000|2021-07-29 11:25:40|54.93|53.13|54.93|53.13|55.01|53.21|54.93|53.13|0
1627557960000|2021-07-29 11:26:00|54.86|53.06|54.93|53.13|54.93|53.13|54.86|53.06|0
1627557970000|2021-07-29 11:26:10|54.86|53.06|54.83|53.03|54.86|53.06|54.83|53.03|0
1627557980000|2021-07-29 11:26:20|54.86|53.06|54.79|52.99|54.86|53.06|54.79|52.99|0
1627558000000|2021-07-29 11:26:40|54.72|52.92|54.72|52.92|54.72|52.92|54.72|52.92|0
1627558010000|2021-07-29 11:26:50|54.75|52.95|54.79|52.99|54.79|52.99|54.72|52.92|0
1627558020000|2021-07-29 11:27:00|54.72|52.92|54.72|52.92|54.72|52.92|54.72|52.92|0
1627558070000|2021-07-29 11:27:50|54.71|52.91|54.64|52.84|54.71|52.91|54.64|52.84|0
1627558080000|2021-07-29 11:28:00|54.86|53.06|54.93|53.13|54.93|53.13|54.86|53.06|0
1627558090000|2021-07-29 11:28:10|55|53.2|54.93|53.13|55|53.2|54.93|53.13|0
1627558100000|2021-07-29 11:28:20|54.9|53.1|54.93|53.13|54.93|53.13|54.82|53.02|0
1627558110000|2021-07-29 11:28:30|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627558120000|2021-07-29 11:28:40|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1627558130000|2021-07-29 11:28:50|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627558180000|2021-07-29 11:29:40|54.82|53.02|54.93|53.13|54.93|53.13|54.82|53.02|0
1627558190000|2021-07-29 11:29:50|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627558200000|2021-07-29 11:30:00|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1627558210000|2021-07-29 11:30:10|54.9|53.1|54.86|53.06|54.9|53.1|54.86|53.06|0
1627558220000|2021-07-29 11:30:20|54.93|53.13|54.89|53.09|54.93|53.13|54.89|53.09|0
1627558230000|2021-07-29 11:30:30|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627558320000|2021-07-29 11:32:00|54.93|53.13|55.15|53.35|55.15|53.35|54.93|53.13|0
1627558330000|2021-07-29 11:32:10|55.11|53.31|55.07|53.27|55.11|53.31|55.07|53.27|0
1627558340000|2021-07-29 11:32:20|55.15|53.35|55.15|53.35|55.15|53.35|55.15|53.35|0
1627558360000|2021-07-29 11:32:40|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558420000|2021-07-29 11:33:40|55.18|53.38|55.14|53.34|55.18|53.38|55.14|53.34|0
1627558430000|2021-07-29 11:33:50|55.22|53.42|55.14|53.34|55.22|53.42|55.14|53.34|0
1627558440000|2021-07-29 11:34:00|55.18|53.38|55.22|53.42|55.22|53.42|55.18|53.38|0
1627558450000|2021-07-29 11:34:10|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558500000|2021-07-29 11:35:00|55.22|53.42|55.14|53.34|55.22|53.42|55.14|53.34|0
1627558510000|2021-07-29 11:35:10|55.11|53.31|55.14|53.34|55.14|53.34|55.11|53.31|0
1627558530000|2021-07-29 11:35:30|55.07|53.27|55.07|53.27|55.14|53.34|55.07|53.27|0
1627558540000|2021-07-29 11:35:40|55|53.2|55.07|53.27|55.07|53.27|55|53.2|0
1627558560000|2021-07-29 11:36:00|55.04|53.24|55.07|53.27|55.07|53.27|55.04|53.24|0
1627558590000|2021-07-29 11:36:30|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558620000|2021-07-29 11:37:00|55.21|53.41|55.14|53.34|55.21|53.41|55.14|53.34|0
1627558630000|2021-07-29 11:37:10|55.11|53.31|55.14|53.34|55.14|53.34|55.11|53.31|0
1627558700000|2021-07-29 11:38:20|55.11|53.31|55.14|53.34|55.14|53.34|55.11|53.31|0
1627558720000|2021-07-29 11:38:40|55.11|53.31|55.21|53.41|55.21|53.41|55.11|53.31|0
1627558740000|2021-07-29 11:39:00|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558760000|2021-07-29 11:39:20|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627558770000|2021-07-29 11:39:30|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558790000|2021-07-29 11:39:50|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627558800000|2021-07-29 11:40:00|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558810000|2021-07-29 11:40:10|55.11|53.31|55.14|53.34|55.14|53.34|55.11|53.31|0
1627558830000|2021-07-29 11:40:30|55.18|53.38|55.14|53.34|55.18|53.38|55.14|53.34|0
1627558850000|2021-07-29 11:40:50|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627558870000|2021-07-29 11:41:10|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558890000|2021-07-29 11:41:30|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627558900000|2021-07-29 11:41:40|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627558940000|2021-07-29 11:42:20|55.07|53.27|55.14|53.34|55.14|53.34|55.07|53.27|0
1627558950000|2021-07-29 11:42:30|55.07|53.27|55.14|53.34|55.14|53.34|55.07|53.27|0
1627558960000|2021-07-29 11:42:40|55.1|53.3|55.1|53.3|55.1|53.3|55.1|53.3|0
1627558970000|2021-07-29 11:42:50|55.14|53.34|55.07|53.27|55.14|53.34|55.07|53.27|0
1627558980000|2021-07-29 11:43:00|55.14|53.34|55.1|53.3|55.14|53.34|55.1|53.3|0
1627558990000|2021-07-29 11:43:10|55.07|53.27|55.07|53.27|55.07|53.27|55.07|53.27|0
1627559020000|2021-07-29 11:43:40|54.99|53.19|54.92|53.12|54.99|53.19|54.92|53.12|0
1627559030000|2021-07-29 11:43:50|54.85|53.05|54.85|53.05|54.85|53.05|54.81|53.01|0
1627559040000|2021-07-29 11:44:00|54.78|52.98|54.7|52.9|54.78|52.98|54.7|52.9|0
1627559050000|2021-07-29 11:44:10|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1627559070000|2021-07-29 11:44:30|54.7|52.9|54.63|52.83|54.7|52.9|54.63|52.83|0
1627559080000|2021-07-29 11:44:40|54.56|52.76|54.56|52.76|54.56|52.76|54.56|52.76|0
1627559110000|2021-07-29 11:45:10|54.63|52.83|54.56|52.76|54.63|52.83|54.56|52.76|0
1627559150000|2021-07-29 11:45:50|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627559160000|2021-07-29 11:46:00|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627559170000|2021-07-29 11:46:10|54.49|52.69|54.49|52.69|54.56|52.76|54.49|52.69|0
1627559180000|2021-07-29 11:46:20|54.52|52.72|54.56|52.76|54.56|52.76|54.52|52.72|0
1627559200000|2021-07-29 11:46:40|54.49|52.69|54.56|52.76|54.56|52.76|54.49|52.69|0
1627559210000|2021-07-29 11:46:50|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627559230000|2021-07-29 11:47:10|54.56|52.76|54.49|52.69|54.56|52.76|54.49|52.69|0
1627559260000|2021-07-29 11:47:40|54.41|52.61|54.34|52.54|54.41|52.61|54.34|52.54|0
1627559270000|2021-07-29 11:47:50|54.49|52.69|54.49|52.69|54.52|52.72|54.49|52.69|0
1627559290000|2021-07-29 11:48:10|54.56|52.76|54.52|52.72|54.56|52.76|54.52|52.72|0
1627559300000|2021-07-29 11:48:20|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627559310000|2021-07-29 11:48:30|54.56|52.76|54.56|52.76|54.56|52.76|54.56|52.76|0
1627559320000|2021-07-29 11:48:40|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627559330000|2021-07-29 11:48:50|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627559340000|2021-07-29 11:49:00|54.52|52.72|54.48|52.68|54.52|52.72|54.48|52.68|0
1627559380000|2021-07-29 11:49:40|54.41|52.61|54.48|52.68|54.48|52.68|54.41|52.61|0
1627559400000|2021-07-29 11:50:00|54.45|52.65|54.41|52.61|54.45|52.65|54.41|52.61|0
1627559440000|2021-07-29 11:50:40|54.38|52.58|54.34|52.54|54.38|52.58|54.34|52.54|0
1627559450000|2021-07-29 11:50:50|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627559460000|2021-07-29 11:51:00|54.34|52.54|54.41|52.61|54.41|52.61|54.34|52.54|0
1627559480000|2021-07-29 11:51:20|54.48|52.68|54.41|52.61|54.48|52.68|54.41|52.61|0
1627559490000|2021-07-29 11:51:30|54.45|52.65|54.41|52.61|54.45|52.65|54.41|52.61|0
1627559510000|2021-07-29 11:51:50|54.34|52.54|54.34|52.54|54.34|52.54|54.34|52.54|0
1627559560000|2021-07-29 11:52:40|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627559580000|2021-07-29 11:53:00|54.34|52.54|54.34|52.54|54.34|52.54|54.34|52.54|0
1627559620000|2021-07-29 11:53:40|54.41|52.61|54.41|52.61|54.41|52.61|54.34|52.54|0
1627559670000|2021-07-29 11:54:30|54.48|52.68|54.41|52.61|54.48|52.68|54.41|52.61|0
1627559700000|2021-07-29 11:55:00|54.45|52.65|54.48|52.68|54.48|52.68|54.45|52.65|0
1627559710000|2021-07-29 11:55:10|54.45|52.65|54.55|52.75|54.55|52.75|54.45|52.65|0
1627559770000|2021-07-29 11:56:10|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627559790000|2021-07-29 11:56:30|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1627559800000|2021-07-29 11:56:40|54.66|52.86|54.66|52.86|54.66|52.86|54.66|52.86|0
1627559810000|2021-07-29 11:56:50|54.77|52.97|54.7|52.9|54.77|52.97|54.7|52.9|0
1627559820000|2021-07-29 11:57:00|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1627559830000|2021-07-29 11:57:10|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627559840000|2021-07-29 11:57:20|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627559870000|2021-07-29 11:57:50|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627559880000|2021-07-29 11:58:00|54.44|52.64|54.41|52.61|54.44|52.64|54.41|52.61|0
1627559900000|2021-07-29 11:58:20|54.44|52.64|54.48|52.68|54.48|52.68|54.44|52.64|0
1627559930000|2021-07-29 11:58:50|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627559940000|2021-07-29 11:59:00|54.44|52.64|54.48|52.68|54.48|52.68|54.44|52.64|0
1627559950000|2021-07-29 11:59:10|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627559960000|2021-07-29 11:59:20|54.33|52.53|54.37|52.57|54.37|52.57|54.33|52.53|0
1627559970000|2021-07-29 11:59:30|54.33|52.53|54.41|52.61|54.41|52.61|54.33|52.53|0
1627560020000|2021-07-29 12:00:20|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627560030000|2021-07-29 12:00:30|54.37|52.57|54.26|52.46|54.37|52.57|54.26|52.46|0
1627560040000|2021-07-29 12:00:40|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627560050000|2021-07-29 12:00:50|54.26|52.46|54.26|52.46|54.26|52.46|54.19|52.39|0
1627560080000|2021-07-29 12:01:20|54.19|52.39|54.12|52.32|54.19|52.39|54.12|52.32|0
1627560090000|2021-07-29 12:01:30|54.08|52.28|54.05|52.25|54.08|52.28|54.05|52.25|0
1627560100000|2021-07-29 12:01:40|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627560110000|2021-07-29 12:01:50|54.05|52.25|54.12|52.32|54.12|52.32|54.05|52.25|0
1627560120000|2021-07-29 12:02:00|54.08|52.28|54.12|52.32|54.12|52.32|54.08|52.28|0
1627560130000|2021-07-29 12:02:10|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627560140000|2021-07-29 12:02:20|54.12|52.32|54.05|52.25|54.12|52.32|54.05|52.25|0
1627560160000|2021-07-29 12:02:40|54.08|52.28|54.12|52.32|54.12|52.32|54.08|52.28|0
1627560180000|2021-07-29 12:03:00|54.05|52.25|54.08|52.28|54.12|52.32|54.05|52.25|0
1627560190000|2021-07-29 12:03:10|54.05|52.25|54.05|52.25|54.05|52.25|53.97|52.17|0
1627560230000|2021-07-29 12:03:50|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627560240000|2021-07-29 12:04:00|54.08|52.28|54.12|52.32|54.12|52.32|54.08|52.28|0
1627560250000|2021-07-29 12:04:10|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627560290000|2021-07-29 12:04:50|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627560340000|2021-07-29 12:05:40|54.08|52.28|54.04|52.24|54.08|52.28|54.04|52.24|0
1627560350000|2021-07-29 12:05:50|53.97|52.17|54.04|52.24|54.04|52.24|53.97|52.17|0
1627560360000|2021-07-29 12:06:00|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627560370000|2021-07-29 12:06:10|54.04|52.24|53.97|52.17|54.04|52.24|53.97|52.17|0
1627560420000|2021-07-29 12:07:00|53.9|52.1|53.83|52.03|53.9|52.1|53.83|52.03|0
1627560440000|2021-07-29 12:07:20|53.9|52.1|53.9|52.1|53.9|52.1|53.9|52.1|0
1627560490000|2021-07-29 12:08:10|53.83|52.03|53.9|52.1|53.9|52.1|53.83|52.03|0
1627560500000|2021-07-29 12:08:20|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627560510000|2021-07-29 12:08:30|53.76|51.96|53.79|51.99|53.79|51.99|53.76|51.96|0
1627560520000|2021-07-29 12:08:40|53.83|52.03|53.76|51.96|53.83|52.03|53.76|51.96|0
1627560540000|2021-07-29 12:09:00|53.72|51.92|53.69|51.89|53.72|51.92|53.69|51.89|0
1627560570000|2021-07-29 12:09:30|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627560590000|2021-07-29 12:09:50|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1627560600000|2021-07-29 12:10:00|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1627560610000|2021-07-29 12:10:10|53.09|51.29|53.16|51.36|53.16|51.36|53.09|51.29|0
1627560620000|2021-07-29 12:10:20|53.71|51.91|53.71|51.91|53.71|51.91|53.68|51.88|0
1627560630000|2021-07-29 12:10:30|53.68|51.88|53.71|51.91|53.71|51.91|53.68|51.88|0
1627560670000|2021-07-29 12:11:10|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627560710000|2021-07-29 12:11:50|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627560720000|2021-07-29 12:12:00|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627560740000|2021-07-29 12:12:20|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627560750000|2021-07-29 12:12:30|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627560800000|2021-07-29 12:13:20|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627560830000|2021-07-29 12:13:50|53.64|51.84|53.61|51.81|53.64|51.84|53.61|51.81|0
1627560840000|2021-07-29 12:14:00|53.57|51.77|53.57|51.77|53.64|51.84|53.57|51.77|0
1627560850000|2021-07-29 12:14:10|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1627560860000|2021-07-29 12:14:20|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627560890000|2021-07-29 12:14:50|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1627560900000|2021-07-29 12:15:00|53.57|51.77|53.57|51.77|53.57|51.77|53.53|51.73|0
1627560910000|2021-07-29 12:15:10|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627560930000|2021-07-29 12:15:30|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627560940000|2021-07-29 12:15:40|53.64|51.84|53.71|51.91|53.71|51.91|53.64|51.84|0
1627561080000|2021-07-29 12:18:00|53.78|51.98|53.78|51.98|53.78|51.98|53.78|51.98|0
1627561120000|2021-07-29 12:18:40|53.85|52.05|53.85|52.05|53.85|52.05|53.85|52.05|0
1627561250000|2021-07-29 12:20:50|53.78|51.98|53.78|51.98|53.78|51.98|53.78|51.98|0
1627561260000|2021-07-29 12:21:00|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627561280000|2021-07-29 12:21:20|53.78|51.98|53.78|51.98|53.78|51.98|53.78|51.98|0
1627561290000|2021-07-29 12:21:30|53.7|51.9|53.7|51.9|53.7|51.9|53.7|51.9|0
1627561300000|2021-07-29 12:21:40|53.78|51.98|53.78|51.98|53.78|51.98|53.78|51.98|0
1627561310000|2021-07-29 12:21:50|53.7|51.9|53.7|51.9|53.7|51.9|53.7|51.9|0
1627561410000|2021-07-29 12:23:30|53.74|51.94|53.7|51.9|53.74|51.94|53.7|51.9|0
1627561450000|2021-07-29 12:24:10|53.77|51.97|53.7|51.9|53.77|51.97|53.7|51.9|0
1627561480000|2021-07-29 12:24:40|53.77|51.97|53.77|51.97|53.77|51.97|53.77|51.97|0
1627561490000|2021-07-29 12:24:50|53.7|51.9|53.7|51.9|53.7|51.9|53.7|51.9|0
1627561500000|2021-07-29 12:25:00|53.77|51.97|53.7|51.9|53.77|51.97|53.7|51.9|0
1627561520000|2021-07-29 12:25:20|53.74|51.94|53.7|51.9|53.74|51.94|53.7|51.9|0
1627561540000|2021-07-29 12:25:40|53.74|51.94|53.7|51.9|53.74|51.94|53.7|51.9|0
1627561550000|2021-07-29 12:25:50|53.74|51.94|53.74|51.94|53.74|51.94|53.74|51.94|0
1627561560000|2021-07-29 12:26:00|53.77|51.97|53.84|52.04|53.84|52.04|53.77|51.97|0
1627561590000|2021-07-29 12:26:30|53.77|51.97|53.84|52.04|53.84|52.04|53.77|51.97|0
1627561600000|2021-07-29 12:26:40|53.81|52.01|53.84|52.04|53.84|52.04|53.81|52.01|0
1627561610000|2021-07-29 12:26:50|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627561620000|2021-07-29 12:27:00|53.84|52.04|53.91|52.11|53.91|52.11|53.84|52.04|0
1627561670000|2021-07-29 12:27:50|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1627561680000|2021-07-29 12:28:00|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627561690000|2021-07-29 12:28:10|53.95|52.15|53.91|52.11|53.95|52.15|53.91|52.11|0
1627561700000|2021-07-29 12:28:20|53.99|52.19|53.99|52.19|53.99|52.19|53.99|52.19|0
1627561710000|2021-07-29 12:28:30|53.98|52.18|53.91|52.11|53.98|52.18|53.91|52.11|0
1627561750000|2021-07-29 12:29:10|53.95|52.15|53.98|52.18|53.98|52.18|53.95|52.15|0
1627561770000|2021-07-29 12:29:30|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627561780000|2021-07-29 12:29:40|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1627561790000|2021-07-29 12:29:50|53.91|52.11|53.88|52.08|53.91|52.11|53.88|52.08|0
1627561800000|2021-07-29 12:30:00|53.81|52.01|53.81|52.01|53.81|52.01|53.81|52.01|0
1627561810000|2021-07-29 12:30:10|53.91|52.11|53.91|52.11|53.98|52.18|53.91|52.11|0
1627561820000|2021-07-29 12:30:20|53.84|52.04|53.7|51.9|53.91|52.11|53.7|51.9|0
1627561830000|2021-07-29 12:30:30|53.84|52.04|53.88|52.08|53.98|52.18|53.84|52.04|0
1627561840000|2021-07-29 12:30:40|53.91|52.11|53.84|52.04|53.91|52.11|53.84|52.04|0
1627561850000|2021-07-29 12:30:50|53.98|52.18|54.2|52.4|54.2|52.4|53.98|52.18|0
1627561860000|2021-07-29 12:31:00|54.13|52.33|54.2|52.4|54.27|52.47|54.13|52.33|0
1627561870000|2021-07-29 12:31:10|54.27|52.47|54.48|52.68|54.48|52.68|54.27|52.47|0
1627561880000|2021-07-29 12:31:20|54.34|52.54|54.05|52.25|54.34|52.54|54.05|52.25|0
1627561890000|2021-07-29 12:31:30|54.13|52.33|54.05|52.25|54.13|52.33|53.98|52.18|0
1627561900000|2021-07-29 12:31:40|53.98|52.18|53.91|52.11|54.05|52.25|53.91|52.11|0
1627561910000|2021-07-29 12:31:50|53.84|52.04|53.95|52.15|53.95|52.15|53.84|52.04|0
1627561920000|2021-07-29 12:32:00|53.91|52.11|53.77|51.97|53.91|52.11|53.77|51.97|0
1627561930000|2021-07-29 12:32:10|53.84|52.04|53.77|51.97|53.84|52.04|53.77|51.97|0
1627561940000|2021-07-29 12:32:20|53.84|52.04|53.84|52.04|53.84|52.04|53.77|51.97|0
1627561950000|2021-07-29 12:32:30|53.91|52.11|53.84|52.04|53.91|52.11|53.77|51.97|0
1627561960000|2021-07-29 12:32:40|53.7|51.9|53.77|51.97|53.84|52.04|53.7|51.9|0
1627561970000|2021-07-29 12:32:50|53.84|52.04|53.84|52.04|53.84|52.04|53.77|51.97|0
1627561980000|2021-07-29 12:33:00|53.98|52.18|54.12|52.32|54.12|52.32|53.98|52.18|0
1627561990000|2021-07-29 12:33:10|54.05|52.25|54.05|52.25|54.05|52.25|53.98|52.18|0
1627562000000|2021-07-29 12:33:20|54.2|52.4|54.23|52.43|54.23|52.43|54.2|52.4|0
1627562010000|2021-07-29 12:33:30|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627562020000|2021-07-29 12:33:40|54.12|52.32|54.05|52.25|54.12|52.32|53.98|52.18|0
1627562030000|2021-07-29 12:33:50|54.12|52.32|54.27|52.47|54.27|52.47|54.12|52.32|0
1627562040000|2021-07-29 12:34:00|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627562050000|2021-07-29 12:34:10|54.34|52.54|54.27|52.47|54.34|52.54|54.27|52.47|0
1627562060000|2021-07-29 12:34:20|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627562070000|2021-07-29 12:34:30|54.05|52.25|54.05|52.25|54.05|52.25|54.02|52.22|0
1627562090000|2021-07-29 12:34:50|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627562100000|2021-07-29 12:35:00|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1627562110000|2021-07-29 12:35:10|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627562120000|2021-07-29 12:35:20|54.02|52.22|53.98|52.18|54.05|52.25|53.98|52.18|0
1627562130000|2021-07-29 12:35:30|54.05|52.25|53.98|52.18|54.05|52.25|53.98|52.18|0
1627562140000|2021-07-29 12:35:40|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562160000|2021-07-29 12:36:00|53.98|52.18|53.98|52.18|54.05|52.25|53.98|52.18|0
1627562170000|2021-07-29 12:36:10|53.91|52.11|53.98|52.18|53.98|52.18|53.91|52.11|0
1627562180000|2021-07-29 12:36:20|54.05|52.25|53.98|52.18|54.05|52.25|53.98|52.18|0
1627562200000|2021-07-29 12:36:40|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562210000|2021-07-29 12:36:50|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627562220000|2021-07-29 12:37:00|54.09|52.29|54.05|52.25|54.09|52.29|54.05|52.25|0
1627562230000|2021-07-29 12:37:10|54.12|52.32|54.16|52.36|54.16|52.36|54.12|52.32|0
1627562240000|2021-07-29 12:37:20|54.12|52.32|54.12|52.32|54.16|52.36|54.12|52.32|0
1627562250000|2021-07-29 12:37:30|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562280000|2021-07-29 12:38:00|54.12|52.32|54.19|52.39|54.19|52.39|54.12|52.32|0
1627562290000|2021-07-29 12:38:10|54.26|52.46|54.19|52.39|54.26|52.46|54.19|52.39|0
1627562300000|2021-07-29 12:38:20|54.26|52.46|54.19|52.39|54.26|52.46|54.19|52.39|0
1627562330000|2021-07-29 12:38:50|54.26|52.46|54.26|52.46|54.26|52.46|54.19|52.39|0
1627562340000|2021-07-29 12:39:00|54.19|52.39|54.23|52.43|54.23|52.43|54.19|52.39|0
1627562350000|2021-07-29 12:39:10|54.26|52.46|54.19|52.39|54.26|52.46|54.19|52.39|0
1627562370000|2021-07-29 12:39:30|54.26|52.46|54.19|52.39|54.26|52.46|54.19|52.39|0
1627562380000|2021-07-29 12:39:40|54.26|52.46|54.19|52.39|54.26|52.46|54.19|52.39|0
1627562390000|2021-07-29 12:39:50|54.12|52.32|54.05|52.25|54.12|52.32|54.05|52.25|0
1627562400000|2021-07-29 12:40:00|54.01|52.21|54.12|52.32|54.12|52.32|54.01|52.21|0
1627562420000|2021-07-29 12:40:20|54.05|52.25|54.12|52.32|54.19|52.39|54.05|52.25|0
1627562440000|2021-07-29 12:40:40|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627562450000|2021-07-29 12:40:50|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627562460000|2021-07-29 12:41:00|54.19|52.39|54.26|52.46|54.26|52.46|54.19|52.39|0
1627562470000|2021-07-29 12:41:10|54.19|52.39|54.19|52.39|54.23|52.43|54.19|52.39|0
1627562480000|2021-07-29 12:41:20|54.23|52.43|54.23|52.43|54.23|52.43|54.23|52.43|0
1627562490000|2021-07-29 12:41:30|54.26|52.46|54.19|52.39|54.26|52.46|54.12|52.32|0
1627562500000|2021-07-29 12:41:40|54.23|52.43|54.26|52.46|54.26|52.46|54.19|52.39|0
1627562540000|2021-07-29 12:42:20|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627562550000|2021-07-29 12:42:30|54.26|52.46|54.26|52.46|54.26|52.46|54.26|52.46|0
1627562570000|2021-07-29 12:42:50|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627562580000|2021-07-29 12:43:00|54.23|52.43|54.19|52.39|54.23|52.43|54.19|52.39|0
1627562590000|2021-07-29 12:43:10|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562610000|2021-07-29 12:43:30|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627562620000|2021-07-29 12:43:40|53.94|52.14|53.9|52.1|53.97|52.17|53.9|52.1|0
1627562630000|2021-07-29 12:43:50|53.97|52.17|53.97|52.17|53.97|52.17|53.94|52.14|0
1627562650000|2021-07-29 12:44:10|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562660000|2021-07-29 12:44:20|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627562670000|2021-07-29 12:44:30|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627562680000|2021-07-29 12:44:40|54.12|52.32|54.05|52.25|54.12|52.32|54.05|52.25|0
1627562690000|2021-07-29 12:44:50|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627562710000|2021-07-29 12:45:10|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627562720000|2021-07-29 12:45:20|54.12|52.32|54.04|52.24|54.12|52.32|54.04|52.24|0
1627562740000|2021-07-29 12:45:40|54.12|52.32|54.04|52.24|54.12|52.32|54.04|52.24|0
1627562770000|2021-07-29 12:46:10|53.97|52.17|54.04|52.24|54.04|52.24|53.97|52.17|0
1627562780000|2021-07-29 12:46:20|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627562790000|2021-07-29 12:46:30|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627562810000|2021-07-29 12:46:50|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627562820000|2021-07-29 12:47:00|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627562840000|2021-07-29 12:47:20|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627562880000|2021-07-29 12:48:00|54.19|52.39|54.04|52.24|54.19|52.39|54.04|52.24|0
1627562890000|2021-07-29 12:48:10|54.11|52.31|54.11|52.31|54.19|52.39|54.11|52.31|0
1627562900000|2021-07-29 12:48:20|54.15|52.35|54.11|52.31|54.15|52.35|54.11|52.31|0
1627562910000|2021-07-29 12:48:30|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627562940000|2021-07-29 12:49:00|54.11|52.31|54.26|52.46|54.26|52.46|54.11|52.31|0
1627562950000|2021-07-29 12:49:10|54.11|52.31|54.04|52.24|54.11|52.31|54.04|52.24|0
1627562970000|2021-07-29 12:49:30|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627562980000|2021-07-29 12:49:40|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627563000000|2021-07-29 12:50:00|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627563020000|2021-07-29 12:50:20|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627563050000|2021-07-29 12:50:50|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627563060000|2021-07-29 12:51:00|54.18|52.38|54.04|52.24|54.18|52.38|54.04|52.24|0
1627563080000|2021-07-29 12:51:20|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627563090000|2021-07-29 12:51:30|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627563100000|2021-07-29 12:51:40|54.01|52.21|54.04|52.24|54.04|52.24|53.97|52.17|0
1627563120000|2021-07-29 12:52:00|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627563140000|2021-07-29 12:52:20|54.04|52.24|54.11|52.31|54.11|52.31|54.04|52.24|0
1627563190000|2021-07-29 12:53:10|54.04|52.24|54.11|52.31|54.11|52.31|54.04|52.24|0
1627563220000|2021-07-29 12:53:40|54.15|52.35|54.15|52.35|54.15|52.35|54.15|52.35|0
1627563230000|2021-07-29 12:53:50|54.11|52.31|54.11|52.31|54.15|52.35|54.11|52.31|0
1627563240000|2021-07-29 12:54:00|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627563250000|2021-07-29 12:54:10|54.08|52.28|54.11|52.31|54.11|52.31|54.04|52.24|0
1627563260000|2021-07-29 12:54:20|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627563270000|2021-07-29 12:54:30|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627563290000|2021-07-29 12:54:50|53.9|52.1|53.93|52.13|53.93|52.13|53.9|52.1|0
1627563300000|2021-07-29 12:55:00|53.9|52.1|53.9|52.1|53.97|52.17|53.9|52.1|0
1627563310000|2021-07-29 12:55:10|53.97|52.17|54.04|52.24|54.04|52.24|53.97|52.17|0
1627563320000|2021-07-29 12:55:20|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627563340000|2021-07-29 12:55:40|53.9|52.1|53.9|52.1|53.9|52.1|53.9|52.1|0
1627563360000|2021-07-29 12:56:00|53.86|52.06|53.89|52.09|53.97|52.17|53.86|52.06|0
1627563370000|2021-07-29 12:56:10|53.97|52.17|53.89|52.09|53.97|52.17|53.89|52.09|0
1627563380000|2021-07-29 12:56:20|53.97|52.17|53.97|52.17|53.97|52.17|53.93|52.13|0
1627563390000|2021-07-29 12:56:30|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627563430000|2021-07-29 12:57:10|53.82|52.02|53.82|52.02|53.82|52.02|53.82|52.02|0
1627563460000|2021-07-29 12:57:40|53.75|51.95|53.82|52.02|53.82|52.02|53.75|51.95|0
1627563470000|2021-07-29 12:57:50|53.86|52.06|53.89|52.09|53.89|52.09|53.82|52.02|0
1627563480000|2021-07-29 12:58:00|53.82|52.02|53.82|52.02|53.82|52.02|53.82|52.02|0
1627563490000|2021-07-29 12:58:10|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627563500000|2021-07-29 12:58:20|53.82|52.02|53.82|52.02|53.89|52.09|53.82|52.02|0
1627563510000|2021-07-29 12:58:30|53.75|51.95|53.75|51.95|53.75|51.95|53.75|51.95|0
1627563600000|2021-07-29 13:00:00|53.61|51.81|53.47|51.67|53.68|51.88|53.47|51.67|0
1627563610000|2021-07-29 13:00:10|53.4|51.6|53.47|51.67|53.47|51.67|53.4|51.6|0
1627563620000|2021-07-29 13:00:20|53.4|51.6|53.47|51.67|53.47|51.67|53.4|51.6|0
1627563660000|2021-07-29 13:01:00|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627563670000|2021-07-29 13:01:10|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1627563680000|2021-07-29 13:01:20|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627563690000|2021-07-29 13:01:30|53.57|51.77|53.54|51.74|53.57|51.77|53.54|51.74|0
1627563700000|2021-07-29 13:01:40|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1627563720000|2021-07-29 13:02:00|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627563750000|2021-07-29 13:02:30|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1627563760000|2021-07-29 13:02:40|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627563770000|2021-07-29 13:02:50|53.53|51.73|53.46|51.66|53.53|51.73|53.46|51.66|0
1627563800000|2021-07-29 13:03:20|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627563820000|2021-07-29 13:03:40|53.32|51.52|53.25|51.45|53.32|51.52|53.18|51.38|0
1627563840000|2021-07-29 13:04:00|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627563850000|2021-07-29 13:04:10|53.29|51.49|53.32|51.52|53.32|51.52|53.29|51.49|0
1627563860000|2021-07-29 13:04:20|53.39|51.59|53.46|51.66|53.46|51.66|53.39|51.59|0
1627563870000|2021-07-29 13:04:30|53.39|51.59|53.25|51.45|53.39|51.59|53.25|51.45|0
1627563890000|2021-07-29 13:04:50|53.11|51.31|53.11|51.31|53.11|51.31|53.11|51.31|0
1627563900000|2021-07-29 13:05:00|53.18|51.38|53.11|51.31|53.18|51.38|53.11|51.31|0
1627563910000|2021-07-29 13:05:10|53.15|51.35|53.32|51.52|53.32|51.52|53.15|51.35|0
1627563930000|2021-07-29 13:05:30|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627563970000|2021-07-29 13:06:10|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627563980000|2021-07-29 13:06:20|53.29|51.49|53.25|51.45|53.29|51.49|53.25|51.45|0
1627564000000|2021-07-29 13:06:40|53.32|51.52|53.39|51.59|53.39|51.59|53.32|51.52|0
1627564020000|2021-07-29 13:07:00|53.46|51.66|53.39|51.59|53.46|51.66|53.39|51.59|0
1627564030000|2021-07-29 13:07:10|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627564080000|2021-07-29 13:08:00|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627564090000|2021-07-29 13:08:10|53.18|51.38|53.11|51.31|53.18|51.38|53.11|51.31|0
1627564100000|2021-07-29 13:08:20|53.18|51.38|53.18|51.38|53.18|51.38|53.18|51.38|0
1627564110000|2021-07-29 13:08:30|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627564130000|2021-07-29 13:08:50|53.32|51.52|53.32|51.52|53.32|51.52|53.25|51.45|0
1627564140000|2021-07-29 13:09:00|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627564170000|2021-07-29 13:09:30|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627564190000|2021-07-29 13:09:50|53.35|51.55|53.39|51.59|53.39|51.59|53.35|51.55|0
1627564200000|2021-07-29 13:10:00|53.32|51.52|53.32|51.52|53.39|51.59|53.32|51.52|0
1627564210000|2021-07-29 13:10:10|53.39|51.59|53.32|51.52|53.39|51.59|53.32|51.52|0
1627564220000|2021-07-29 13:10:20|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627564230000|2021-07-29 13:10:30|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627564240000|2021-07-29 13:10:40|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627564250000|2021-07-29 13:10:50|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627564280000|2021-07-29 13:11:20|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627564300000|2021-07-29 13:11:40|53.28|51.48|53.32|51.52|53.32|51.52|53.28|51.48|0
1627564350000|2021-07-29 13:12:30|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627564360000|2021-07-29 13:12:40|53.32|51.52|53.28|51.48|53.32|51.52|53.28|51.48|0
1627564370000|2021-07-29 13:12:50|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627564390000|2021-07-29 13:13:10|53.24|51.44|53.24|51.44|53.24|51.44|53.24|51.44|0
1627564420000|2021-07-29 13:13:40|53.17|51.37|53.17|51.37|53.17|51.37|53.17|51.37|0
1627564440000|2021-07-29 13:14:00|53.28|51.48|53.32|51.52|53.32|51.52|53.28|51.48|0
1627564450000|2021-07-29 13:14:10|53.24|51.44|53.24|51.44|53.31|51.51|53.24|51.44|0
1627564470000|2021-07-29 13:14:30|53.17|51.37|53.24|51.44|53.24|51.44|53.17|51.37|0
1627564480000|2021-07-29 13:14:40|53.31|51.51|53.24|51.44|53.31|51.51|53.24|51.44|0
1627564500000|2021-07-29 13:15:00|53.17|51.37|53.24|51.44|53.31|51.51|53.17|51.37|0
1627564530000|2021-07-29 13:15:30|53.17|51.37|53.17|51.37|53.21|51.41|53.17|51.37|0
1627564570000|2021-07-29 13:16:10|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1627564580000|2021-07-29 13:16:20|53.03|51.23|52.89|51.09|53.03|51.23|52.89|51.09|0
1627564590000|2021-07-29 13:16:30|52.82|51.02|52.89|51.09|52.89|51.09|52.82|51.02|0
1627564600000|2021-07-29 13:16:40|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1627564610000|2021-07-29 13:16:50|52.89|51.09|52.89|51.09|52.89|51.09|52.89|51.09|0
1627564620000|2021-07-29 13:17:00|52.96|51.16|53.03|51.23|53.03|51.23|52.96|51.16|0
1627564630000|2021-07-29 13:17:10|53|51.2|53.03|51.23|53.03|51.23|53|51.2|0
1627564650000|2021-07-29 13:17:30|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1627564660000|2021-07-29 13:17:40|53.17|51.37|53.24|51.44|53.24|51.44|53.17|51.37|0
1627564680000|2021-07-29 13:18:00|53.17|51.37|53.24|51.44|53.24|51.44|53.17|51.37|0
1627564690000|2021-07-29 13:18:10|53.17|51.37|53.14|51.34|53.17|51.37|53.1|51.3|0
1627564700000|2021-07-29 13:18:20|53.1|51.3|53.03|51.23|53.1|51.3|53.03|51.23|0
1627564710000|2021-07-29 13:18:30|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1627564720000|2021-07-29 13:18:40|53.03|51.23|53.03|51.23|53.03|51.23|53.03|51.23|0
1627564740000|2021-07-29 13:19:00|52.96|51.16|52.96|51.16|52.96|51.16|52.96|51.16|0
1627564760000|2021-07-29 13:19:20|52.89|51.09|52.89|51.09|52.89|51.09|52.89|51.09|0
1627564770000|2021-07-29 13:19:30|52.96|51.16|52.96|51.16|52.96|51.16|52.96|51.16|0
1627564800000|2021-07-29 13:20:00|53.03|51.23|53.1|51.3|53.1|51.3|53.03|51.23|0
1627564820000|2021-07-29 13:20:20|53.17|51.37|53.24|51.44|53.24|51.44|53.17|51.37|0
1627564870000|2021-07-29 13:21:10|53.17|51.37|53.17|51.37|53.17|51.37|53.17|51.37|0
1627564880000|2021-07-29 13:21:20|53.14|51.34|53.14|51.34|53.14|51.34|53.14|51.34|0
1627564890000|2021-07-29 13:21:30|53.17|51.37|53.17|51.37|53.17|51.37|53.17|51.37|0
1627564930000|2021-07-29 13:22:10|53.24|51.44|53.28|51.48|53.28|51.48|53.24|51.44|0
1627564940000|2021-07-29 13:22:20|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627564960000|2021-07-29 13:22:40|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627564970000|2021-07-29 13:22:50|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627564980000|2021-07-29 13:23:00|53.38|51.58|53.45|51.65|53.45|51.65|53.38|51.58|0
1627564990000|2021-07-29 13:23:10|53.49|51.69|53.52|51.72|53.52|51.72|53.49|51.69|0
1627565000000|2021-07-29 13:23:20|53.49|51.69|53.52|51.72|53.52|51.72|53.49|51.69|0
1627565010000|2021-07-29 13:23:30|53.45|51.65|53.52|51.72|53.52|51.72|53.45|51.65|0
1627565040000|2021-07-29 13:24:00|53.66|51.86|53.7|51.9|53.7|51.9|53.66|51.86|0
1627565050000|2021-07-29 13:24:10|53.66|51.86|53.59|51.79|53.66|51.86|53.59|51.79|0
1627565060000|2021-07-29 13:24:20|53.56|51.76|53.59|51.79|53.59|51.79|53.56|51.76|0
1627565100000|2021-07-29 13:25:00|53.63|51.83|53.59|51.79|53.63|51.83|53.59|51.79|0
1627565120000|2021-07-29 13:25:20|53.52|51.72|53.56|51.76|53.56|51.76|53.52|51.72|0
1627565130000|2021-07-29 13:25:30|53.59|51.79|53.59|51.79|53.59|51.79|53.59|51.79|0
1627565140000|2021-07-29 13:25:40|53.66|51.86|53.73|51.93|53.73|51.93|53.59|51.79|0
1627565160000|2021-07-29 13:26:00|53.8|52|53.73|51.93|53.8|52|53.73|51.93|0
1627565170000|2021-07-29 13:26:10|53.77|51.97|53.73|51.93|53.77|51.97|53.73|51.93|0
1627565180000|2021-07-29 13:26:20|53.66|51.86|53.66|51.86|53.73|51.93|53.66|51.86|0
1627565190000|2021-07-29 13:26:30|53.73|51.93|53.66|51.86|53.73|51.93|53.66|51.86|0
1627565200000|2021-07-29 13:26:40|53.73|51.93|53.63|51.83|53.73|51.93|53.63|51.83|0
1627565210000|2021-07-29 13:26:50|53.59|51.79|53.45|51.65|53.59|51.79|53.45|51.65|0
1627565220000|2021-07-29 13:27:00|53.38|51.58|53.45|51.65|53.45|51.65|53.38|51.58|0
1627565230000|2021-07-29 13:27:10|53.41|51.61|53.45|51.65|53.45|51.65|53.41|51.61|0
1627565240000|2021-07-29 13:27:20|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627565250000|2021-07-29 13:27:30|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627565260000|2021-07-29 13:27:40|53.38|51.58|53.45|51.65|53.45|51.65|53.38|51.58|0
1627565280000|2021-07-29 13:28:00|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627565290000|2021-07-29 13:28:10|53.23|51.43|53.23|51.43|53.23|51.43|53.23|51.43|0
1627565300000|2021-07-29 13:28:20|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627565310000|2021-07-29 13:28:30|53.23|51.43|53.31|51.51|53.31|51.51|53.23|51.43|0
1627565320000|2021-07-29 13:28:40|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1627565330000|2021-07-29 13:28:50|53.23|51.43|53.23|51.43|53.23|51.43|53.23|51.43|0
1627565340000|2021-07-29 13:29:00|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1627565360000|2021-07-29 13:29:20|53.23|51.43|53.3|51.5|53.3|51.5|53.23|51.43|0
1627565370000|2021-07-29 13:29:30|53.23|51.43|53.23|51.43|53.23|51.43|53.23|51.43|0
1627565380000|2021-07-29 13:29:40|53.27|51.47|53.3|51.5|53.3|51.5|53.27|51.47|0
1627565400000|2021-07-29 13:30:00|53.52|51.72|53.02|51.22|53.52|51.72|53.02|51.22|0
1627565410000|2021-07-29 13:30:10|52.95|51.15|52.53|50.73|52.95|51.15|52.46|50.66|0
1627565420000|2021-07-29 13:30:20|52.6|50.8|52.53|50.73|52.6|50.8|52.32|50.52|0
1627565430000|2021-07-29 13:30:30|52.46|50.66|52.6|50.8|52.74|50.94|52.46|50.66|0
1627565440000|2021-07-29 13:30:40|52.67|50.87|52.53|50.73|52.74|50.94|52.53|50.73|0
1627565450000|2021-07-29 13:30:50|52.46|50.66|52.46|50.66|52.6|50.8|52.46|50.66|0
1627565460000|2021-07-29 13:31:00|52.53|50.73|52.6|50.8|52.6|50.8|52.53|50.73|0
1627565470000|2021-07-29 13:31:10|52.74|50.94|52.67|50.87|52.81|51.01|52.67|50.87|0
1627565480000|2021-07-29 13:31:20|52.6|50.8|52.53|50.73|52.6|50.8|52.46|50.66|0
1627565490000|2021-07-29 13:31:30|52.46|50.66|52.39|50.59|52.46|50.66|52.39|50.59|0
1627565500000|2021-07-29 13:31:40|52.25|50.45|52.11|50.31|52.25|50.45|52.11|50.31|0
1627565510000|2021-07-29 13:31:50|52.04|50.24|51.97|50.17|52.04|50.24|51.9|50.1|0
1627565520000|2021-07-29 13:32:00|51.9|50.1|51.84|50.04|51.9|50.1|51.77|49.97|0
1627565530000|2021-07-29 13:32:10|51.9|50.1|51.77|49.97|51.9|50.1|51.77|49.97|0
1627565540000|2021-07-29 13:32:20|51.56|49.76|52.54|50.74|52.54|50.74|51.56|49.76|0
1627565550000|2021-07-29 13:32:30|52.68|50.88|52.61|50.81|52.68|50.88|52.61|50.81|0
1627565560000|2021-07-29 13:32:40|52.68|50.88|51.45|49.65|52.68|50.88|51.45|49.65|0
1627565570000|2021-07-29 13:32:50|52.54|50.74|51.99|50.19|52.54|50.74|51.99|50.19|0
1627565580000|2021-07-29 13:33:00|51.92|50.12|51.85|50.05|51.92|50.12|51.85|50.05|0
1627565590000|2021-07-29 13:33:10|51.78|49.98|51.92|50.12|51.92|50.12|51.71|49.91|0
1627565600000|2021-07-29 13:33:20|52.54|50.74|52.74|50.94|52.74|50.94|52.54|50.74|0
1627565610000|2021-07-29 13:33:30|52.68|50.88|52.81|51.01|52.81|51.01|52.61|50.81|0
1627565620000|2021-07-29 13:33:40|52.74|50.94|53.09|51.29|53.09|51.29|52.74|50.94|0
1627565630000|2021-07-29 13:33:50|53.02|51.22|53.02|51.22|53.02|51.22|52.95|51.15|0
1627565640000|2021-07-29 13:34:00|53.09|51.29|52.95|51.15|53.09|51.29|52.95|51.15|0
1627565650000|2021-07-29 13:34:10|52.41|50.61|52.41|50.61|52.41|50.61|52.41|50.61|0
1627565660000|2021-07-29 13:34:20|52.34|50.54|52.41|50.61|52.47|50.67|52.34|50.54|0
1627565670000|2021-07-29 13:34:30|52.47|50.67|52.47|50.67|52.47|50.67|52.41|50.61|0
1627565680000|2021-07-29 13:34:40|52.34|50.54|52.27|50.47|52.34|50.54|52.27|50.47|0
1627565690000|2021-07-29 13:34:50|52.13|50.33|51.99|50.19|52.13|50.33|51.99|50.19|0
1627565700000|2021-07-29 13:35:00|51.92|50.12|51.71|49.91|51.92|50.12|51.71|49.91|0
1627565710000|2021-07-29 13:35:10|51.58|49.78|51.51|49.71|51.58|49.78|51.44|49.64|0
1627565720000|2021-07-29 13:35:20|51.44|49.64|51.58|49.78|51.58|49.78|51.44|49.64|0
1627565730000|2021-07-29 13:35:30|51.64|49.84|51.71|49.91|51.71|49.91|51.64|49.84|0
1627565740000|2021-07-29 13:35:40|51.78|49.98|51.64|49.84|51.78|49.98|51.64|49.84|0
1627565750000|2021-07-29 13:35:50|51.71|49.91|51.64|49.84|51.71|49.91|51.64|49.84|0
1627565760000|2021-07-29 13:36:00|51.58|49.78|51.37|49.57|51.58|49.78|51.37|49.57|0
1627565770000|2021-07-29 13:36:10|51.23|49.43|51.23|49.43|51.23|49.43|51.17|49.37|0
1627565780000|2021-07-29 13:36:20|51.17|49.37|51.3|49.5|51.3|49.5|51.17|49.37|0
1627565790000|2021-07-29 13:36:30|51.17|49.37|51.3|49.5|51.3|49.5|51.17|49.37|0
1627565800000|2021-07-29 13:36:40|51.37|49.57|51.51|49.71|51.51|49.71|51.37|49.57|0
1627565810000|2021-07-29 13:36:50|51.64|49.84|51.64|49.84|51.64|49.84|51.64|49.84|0
1627565820000|2021-07-29 13:37:00|51.51|49.71|51.44|49.64|51.51|49.71|51.44|49.64|0
1627565830000|2021-07-29 13:37:10|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1627565840000|2021-07-29 13:37:20|51.23|49.43|51.16|49.36|51.23|49.43|51.16|49.36|0
1627565850000|2021-07-29 13:37:30|51.03|49.23|51.03|49.23|51.1|49.3|51.03|49.23|0
1627565860000|2021-07-29 13:37:40|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1627565870000|2021-07-29 13:37:50|51.13|49.33|51.1|49.3|51.16|49.36|51.1|49.3|0
1627565880000|2021-07-29 13:38:00|51.03|49.23|51.23|49.43|51.23|49.43|51.03|49.23|0
1627565890000|2021-07-29 13:38:10|51.3|49.5|51.44|49.64|51.44|49.64|51.3|49.5|0
1627565900000|2021-07-29 13:38:20|51.57|49.77|51.57|49.77|51.64|49.84|51.57|49.77|0
1627565910000|2021-07-29 13:38:30|51.51|49.71|51.51|49.71|51.51|49.71|51.44|49.64|0
1627565920000|2021-07-29 13:38:40|51.44|49.64|51.44|49.64|51.51|49.71|51.44|49.64|0
1627565930000|2021-07-29 13:38:50|51.37|49.57|51.37|49.57|51.37|49.57|51.3|49.5|0
1627565940000|2021-07-29 13:39:00|51.3|49.5|51.3|49.5|51.3|49.5|51.23|49.43|0
1627565950000|2021-07-29 13:39:10|51.23|49.43|51.3|49.5|51.3|49.5|51.23|49.43|0
1627565960000|2021-07-29 13:39:20|51.23|49.43|51.23|49.43|51.23|49.43|51.16|49.36|0
1627565970000|2021-07-29 13:39:30|51.3|49.5|51.23|49.43|51.3|49.5|51.16|49.36|0
1627565980000|2021-07-29 13:39:40|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1627565990000|2021-07-29 13:39:50|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627566000000|2021-07-29 13:40:00|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1627566010000|2021-07-29 13:40:10|50.89|49.09|50.89|49.09|50.96|49.16|50.89|49.09|0
1627566020000|2021-07-29 13:40:20|50.82|49.02|50.75|48.95|50.96|49.16|50.75|48.95|0
1627566030000|2021-07-29 13:40:30|50.82|49.02|50.75|48.95|50.82|49.02|50.75|48.95|0
1627566040000|2021-07-29 13:40:40|50.82|49.02|50.75|48.95|50.82|49.02|50.75|48.95|0
1627566050000|2021-07-29 13:40:50|50.69|48.89|50.62|48.82|50.75|48.95|50.62|48.82|0
1627566060000|2021-07-29 13:41:00|50.48|48.68|50.62|48.82|50.62|48.82|50.48|48.68|0
1627566070000|2021-07-29 13:41:10|50.69|48.89|50.48|48.68|50.69|48.89|50.48|48.68|0
1627566080000|2021-07-29 13:41:20|50.55|48.75|50.69|48.89|50.69|48.89|50.55|48.75|0
1627566090000|2021-07-29 13:41:30|50.72|48.92|50.89|49.09|50.89|49.09|50.72|48.92|0
1627566100000|2021-07-29 13:41:40|50.82|49.02|50.96|49.16|50.96|49.16|50.82|49.02|0
1627566110000|2021-07-29 13:41:50|50.89|49.09|51.43|49.63|51.43|49.63|50.89|49.09|0
1627566120000|2021-07-29 13:42:00|51.3|49.5|51.3|49.5|51.37|49.57|51.3|49.5|0
1627566130000|2021-07-29 13:42:10|51.37|49.57|51.37|49.57|51.37|49.57|51.3|49.5|0
1627566140000|2021-07-29 13:42:20|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1627566150000|2021-07-29 13:42:30|51.3|49.5|51.16|49.36|51.3|49.5|51.16|49.36|0
1627566160000|2021-07-29 13:42:40|51.23|49.43|51.37|49.57|51.37|49.57|51.23|49.43|0
1627566170000|2021-07-29 13:42:50|51.43|49.63|51.57|49.77|51.64|49.84|51.43|49.63|0
1627566180000|2021-07-29 13:43:00|51.64|49.84|51.57|49.77|51.64|49.84|51.57|49.77|0
1627566190000|2021-07-29 13:43:10|51.5|49.7|51.57|49.77|51.57|49.77|51.5|49.7|0
1627566200000|2021-07-29 13:43:20|51.64|49.84|51.78|49.98|51.91|50.11|51.64|49.84|0
1627566210000|2021-07-29 13:43:30|51.85|50.05|51.91|50.11|51.91|50.11|51.85|50.05|0
1627566220000|2021-07-29 13:43:40|51.98|50.18|51.98|50.18|51.98|50.18|51.98|50.18|0
1627566230000|2021-07-29 13:43:50|52.05|50.25|51.91|50.11|52.05|50.25|51.91|50.11|0
1627566240000|2021-07-29 13:44:00|51.98|50.18|51.98|50.18|51.98|50.18|51.91|50.11|0
1627566250000|2021-07-29 13:44:10|52.05|50.25|52.6|50.8|52.6|50.8|52.05|50.25|0
1627566260000|2021-07-29 13:44:20|52.67|50.87|52.05|50.25|52.67|50.87|52.05|50.25|0
1627566270000|2021-07-29 13:44:30|51.98|50.18|51.98|50.18|52.05|50.25|51.98|50.18|0
1627566280000|2021-07-29 13:44:40|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1627566290000|2021-07-29 13:44:50|52.05|50.25|51.98|50.18|52.05|50.25|51.98|50.18|0
1627566300000|2021-07-29 13:45:00|51.91|50.11|51.98|50.18|52.12|50.32|51.91|50.11|0
1627566310000|2021-07-29 13:45:10|51.91|50.11|51.3|49.5|51.98|50.18|51.3|49.5|0
1627566320000|2021-07-29 13:45:20|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1627566330000|2021-07-29 13:45:30|51.37|49.57|51.44|49.64|51.44|49.64|51.3|49.5|0
1627566340000|2021-07-29 13:45:40|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1627566350000|2021-07-29 13:45:50|51.44|49.64|51.37|49.57|51.44|49.64|51.37|49.57|0
1627566360000|2021-07-29 13:46:00|51.3|49.5|51.23|49.43|51.37|49.57|51.23|49.43|0
1627566370000|2021-07-29 13:46:10|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1627566380000|2021-07-29 13:46:20|51.03|49.23|50.75|48.95|51.03|49.23|50.75|48.95|0
1627566400000|2021-07-29 13:46:40|50.68|48.88|50.75|48.95|50.75|48.95|50.68|48.88|0
1627566410000|2021-07-29 13:46:50|50.82|49.02|50.75|48.95|50.82|49.02|50.75|48.95|0
1627566420000|2021-07-29 13:47:00|50.68|48.88|51.3|49.5|51.3|49.5|50.68|48.88|0
1627566430000|2021-07-29 13:47:10|51.23|49.43|51.3|49.5|51.3|49.5|51.23|49.43|0
1627566440000|2021-07-29 13:47:20|51.16|49.36|51.37|49.57|51.37|49.57|51.16|49.36|0
1627566450000|2021-07-29 13:47:30|51.44|49.64|51.4|49.6|51.44|49.64|51.37|49.57|0
1627566460000|2021-07-29 13:47:40|51.44|49.64|51.5|49.7|51.5|49.7|51.37|49.57|0
1627566470000|2021-07-29 13:47:50|51.64|49.84|51.71|49.91|51.71|49.91|51.64|49.84|0
1627566480000|2021-07-29 13:48:00|51.85|50.05|51.85|50.05|51.85|50.05|51.78|49.98|0
1627566490000|2021-07-29 13:48:10|51.92|50.12|51.85|50.05|51.92|50.12|51.78|49.98|0
1627566500000|2021-07-29 13:48:20|51.78|49.98|51.64|49.84|51.78|49.98|51.64|49.84|0
1627566510000|2021-07-29 13:48:30|51.71|49.91|51.5|49.7|51.71|49.91|51.5|49.7|0
1627566520000|2021-07-29 13:48:40|51.64|49.84|51.57|49.77|51.64|49.84|51.57|49.77|0
1627566530000|2021-07-29 13:48:50|51.64|49.84|51.64|49.84|51.64|49.84|51.64|49.84|0
1627566550000|2021-07-29 13:49:10|51.57|49.77|51.43|49.63|51.57|49.77|51.43|49.63|0
1627566560000|2021-07-29 13:49:20|51.5|49.7|51.43|49.63|51.5|49.7|51.43|49.63|0
1627566570000|2021-07-29 13:49:30|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1627566580000|2021-07-29 13:49:40|51.33|49.53|51.23|49.43|51.33|49.53|51.23|49.43|0
1627566590000|2021-07-29 13:49:50|51.16|49.36|51.23|49.43|51.23|49.43|51.16|49.36|0
1627566600000|2021-07-29 13:50:00|51.26|49.46|51.3|49.5|51.3|49.5|51.23|49.43|0
1627566610000|2021-07-29 13:50:10|51.23|49.43|51.16|49.36|51.23|49.43|51.09|49.29|0
1627566620000|2021-07-29 13:50:20|51.23|49.43|51.3|49.5|51.3|49.5|51.23|49.43|0
1627566630000|2021-07-29 13:50:30|51.36|49.56|51.3|49.5|51.36|49.56|51.23|49.43|0
1627566640000|2021-07-29 13:50:40|51.23|49.43|51.23|49.43|51.23|49.43|51.23|49.43|0
1627566650000|2021-07-29 13:50:50|51.3|49.5|51.36|49.56|51.36|49.56|51.3|49.5|0
1627566660000|2021-07-29 13:51:00|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1627566670000|2021-07-29 13:51:10|51.3|49.5|51.3|49.5|51.3|49.5|51.23|49.43|0
1627566680000|2021-07-29 13:51:20|51.16|49.36|51.23|49.43|51.23|49.43|51.16|49.36|0
1627566690000|2021-07-29 13:51:30|51.3|49.5|51.3|49.5|51.3|49.5|51.23|49.43|0
1627566700000|2021-07-29 13:51:40|51.33|49.53|51.43|49.63|51.43|49.63|51.33|49.53|0
1627566710000|2021-07-29 13:51:50|51.36|49.56|51.43|49.63|51.43|49.63|51.36|49.56|0
1627566720000|2021-07-29 13:52:00|51.36|49.56|51.36|49.56|51.36|49.56|51.23|49.43|0
1627566730000|2021-07-29 13:52:10|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1627566740000|2021-07-29 13:52:20|51.3|49.5|51.36|49.56|51.36|49.56|51.29|49.49|0
1627566750000|2021-07-29 13:52:30|51.29|49.49|51.36|49.56|51.43|49.63|51.29|49.49|0
1627566760000|2021-07-29 13:52:40|51.43|49.63|51.5|49.7|51.5|49.7|51.43|49.63|0
1627566770000|2021-07-29 13:52:50|51.43|49.63|51.43|49.63|51.43|49.63|51.43|49.63|0
1627566780000|2021-07-29 13:53:00|51.5|49.7|51.47|49.67|51.5|49.7|51.43|49.63|0
1627566790000|2021-07-29 13:53:10|51.57|49.77|51.36|49.56|51.57|49.77|51.36|49.56|0
1627566800000|2021-07-29 13:53:20|51.29|49.49|51.36|49.56|51.36|49.56|51.29|49.49|0
1627566810000|2021-07-29 13:53:30|51.33|49.53|51.29|49.49|51.36|49.56|51.29|49.49|0
1627566820000|2021-07-29 13:53:40|51.36|49.56|51.29|49.49|51.36|49.56|51.29|49.49|0
1627566830000|2021-07-29 13:53:50|51.36|49.56|51.29|49.49|51.36|49.56|51.23|49.43|0
1627566840000|2021-07-29 13:54:00|51.33|49.53|51.36|49.56|51.36|49.56|51.29|49.49|0
1627566850000|2021-07-29 13:54:10|51.5|49.7|51.43|49.63|51.5|49.7|51.36|49.56|0
1627566860000|2021-07-29 13:54:20|51.5|49.7|51.43|49.63|51.5|49.7|51.43|49.63|0
1627566870000|2021-07-29 13:54:30|51.5|49.7|51.57|49.77|51.57|49.77|51.5|49.7|0
1627566880000|2021-07-29 13:54:40|51.5|49.7|51.43|49.63|51.5|49.7|51.43|49.63|0
1627566890000|2021-07-29 13:54:50|51.4|49.6|51.5|49.7|51.5|49.7|51.36|49.56|0
1627566900000|2021-07-29 13:55:00|51.29|49.49|51.29|49.49|51.36|49.56|51.29|49.49|0
1627566910000|2021-07-29 13:55:10|51.22|49.42|51.29|49.49|51.29|49.49|51.16|49.36|0
1627566920000|2021-07-29 13:55:20|51.22|49.42|51.29|49.49|51.29|49.49|51.22|49.42|0
1627566930000|2021-07-29 13:55:30|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1627566940000|2021-07-29 13:55:40|51.02|49.22|50.81|49.01|51.02|49.22|50.81|49.01|0
1627566950000|2021-07-29 13:55:50|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627566960000|2021-07-29 13:56:00|50.75|48.95|50.81|49.01|50.81|49.01|50.75|48.95|0
1627566970000|2021-07-29 13:56:10|50.95|49.15|50.81|49.01|50.95|49.15|50.81|49.01|0
1627566980000|2021-07-29 13:56:20|50.88|49.08|50.81|49.01|50.88|49.08|50.81|49.01|0
1627566990000|2021-07-29 13:56:30|50.88|49.08|50.81|49.01|50.88|49.08|50.81|49.01|0
1627567000000|2021-07-29 13:56:40|50.88|49.08|50.88|49.08|50.95|49.15|50.88|49.08|0
1627567010000|2021-07-29 13:56:50|50.81|49.01|50.85|49.05|50.85|49.05|50.81|49.01|0
1627567020000|2021-07-29 13:57:00|50.88|49.08|50.88|49.08|50.95|49.15|50.81|49.01|0
1627567030000|2021-07-29 13:57:10|50.95|49.15|50.88|49.08|50.95|49.15|50.88|49.08|0
1627567040000|2021-07-29 13:57:20|50.81|49.01|50.88|49.08|50.88|49.08|50.81|49.01|0
1627567050000|2021-07-29 13:57:30|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1627567060000|2021-07-29 13:57:40|50.81|49.01|50.74|48.94|50.81|49.01|50.68|48.88|0
1627567070000|2021-07-29 13:57:50|50.81|49.01|50.81|49.01|50.81|49.01|50.74|48.94|0
1627567080000|2021-07-29 13:58:00|50.74|48.94|50.68|48.88|50.74|48.94|50.68|48.88|0
1627567090000|2021-07-29 13:58:10|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627567100000|2021-07-29 13:58:20|50.85|49.05|50.74|48.94|50.85|49.05|50.74|48.94|0
1627567110000|2021-07-29 13:58:30|50.81|49.01|50.88|49.08|50.88|49.08|50.81|49.01|0
1627567130000|2021-07-29 13:58:50|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627567140000|2021-07-29 13:59:00|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627567150000|2021-07-29 13:59:10|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627567160000|2021-07-29 13:59:20|51.02|49.22|51.02|49.22|51.02|49.22|50.95|49.15|0
1627567170000|2021-07-29 13:59:30|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627567180000|2021-07-29 13:59:40|50.92|49.12|50.95|49.15|50.95|49.15|50.92|49.12|0
1627567190000|2021-07-29 13:59:50|50.88|49.08|50.81|49.01|50.88|49.08|50.81|49.01|0
1627567200000|2021-07-29 14:00:00|50.74|48.94|50.88|49.08|50.88|49.08|50.61|48.81|0
1627567210000|2021-07-29 14:00:10|50.81|49.01|51.08|49.28|51.15|49.35|50.81|49.01|0
1627567220000|2021-07-29 14:00:20|51.15|49.35|51.22|49.42|51.29|49.49|51.15|49.35|0
1627567230000|2021-07-29 14:00:30|51.36|49.56|51.5|49.7|51.5|49.7|51.22|49.42|0
1627567240000|2021-07-29 14:00:40|51.56|49.76|51.5|49.7|51.56|49.76|51.36|49.56|0
1627567250000|2021-07-29 14:00:50|51.43|49.63|51.56|49.76|51.56|49.76|51.43|49.63|0
1627567260000|2021-07-29 14:01:00|51.5|49.7|51.29|49.49|51.5|49.7|51.22|49.42|0
1627567270000|2021-07-29 14:01:10|51.22|49.42|51.22|49.42|51.22|49.42|51.15|49.35|0
1627567280000|2021-07-29 14:01:20|51.15|49.35|51.22|49.42|51.22|49.42|51.15|49.35|0
1627567290000|2021-07-29 14:01:30|51.36|49.56|51.43|49.63|51.5|49.7|51.36|49.56|0
1627567300000|2021-07-29 14:01:40|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627567310000|2021-07-29 14:01:50|51.36|49.56|51.15|49.35|51.36|49.56|51.08|49.28|0
1627567320000|2021-07-29 14:02:00|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1627567330000|2021-07-29 14:02:10|51.08|49.28|51.36|49.56|51.36|49.56|51.08|49.28|0
1627567340000|2021-07-29 14:02:20|51.29|49.49|51.36|49.56|51.36|49.56|51.22|49.42|0
1627567350000|2021-07-29 14:02:30|51.29|49.49|51.43|49.63|51.43|49.63|51.22|49.42|0
1627567360000|2021-07-29 14:02:40|51.36|49.56|51.22|49.42|51.43|49.63|51.22|49.42|0
1627567370000|2021-07-29 14:02:50|51.08|49.28|51.22|49.42|51.22|49.42|51.08|49.28|0
1627567380000|2021-07-29 14:03:00|51.29|49.49|51.15|49.35|51.29|49.49|51.15|49.35|0
1627567390000|2021-07-29 14:03:10|51.08|49.28|51.15|49.35|51.22|49.42|51.08|49.28|0
1627567400000|2021-07-29 14:03:20|51.08|49.28|51.08|49.28|51.15|49.35|51.08|49.28|0
1627567410000|2021-07-29 14:03:30|51.15|49.35|51.29|49.49|51.29|49.49|51.15|49.35|0
1627567420000|2021-07-29 14:03:40|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1627567430000|2021-07-29 14:03:50|51.08|49.28|51.22|49.42|51.22|49.42|51.08|49.28|0
1627567440000|2021-07-29 14:04:00|51.29|49.49|51.22|49.42|51.29|49.49|51.15|49.35|0
1627567450000|2021-07-29 14:04:10|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627567460000|2021-07-29 14:04:20|51.36|49.56|51.49|49.69|51.49|49.69|51.36|49.56|0
1627567470000|2021-07-29 14:04:30|51.36|49.56|51.39|49.59|51.42|49.62|51.36|49.56|0
1627567480000|2021-07-29 14:04:40|51.42|49.62|51.49|49.69|51.49|49.69|51.42|49.62|0
1627567490000|2021-07-29 14:04:50|51.42|49.62|51.42|49.62|51.49|49.69|51.42|49.62|0
1627567500000|2021-07-29 14:05:00|51.56|49.76|51.49|49.69|51.56|49.76|51.49|49.69|0
1627567510000|2021-07-29 14:05:10|51.42|49.62|51.49|49.69|51.49|49.69|51.42|49.62|0
1627567520000|2021-07-29 14:05:20|51.56|49.76|51.35|49.55|51.56|49.76|51.35|49.55|0
1627567530000|2021-07-29 14:05:30|51.29|49.49|51.39|49.59|51.39|49.59|51.22|49.42|0
1627567540000|2021-07-29 14:05:40|51.42|49.62|51.77|49.97|51.77|49.97|51.42|49.62|0
1627567550000|2021-07-29 14:05:50|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1627567560000|2021-07-29 14:06:00|51.77|49.97|51.77|49.97|51.77|49.97|51.77|49.97|0
1627567570000|2021-07-29 14:06:10|51.84|50.04|51.7|49.9|51.84|50.04|51.7|49.9|0
1627567580000|2021-07-29 14:06:20|51.63|49.83|51.84|50.04|51.84|50.04|51.63|49.83|0
1627567590000|2021-07-29 14:06:30|51.77|49.97|51.77|49.97|51.77|49.97|51.7|49.9|0
1627567600000|2021-07-29 14:06:40|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1627567610000|2021-07-29 14:06:50|51.77|49.97|51.77|49.97|51.8|50|51.77|49.97|0
1627567620000|2021-07-29 14:07:00|51.7|49.9|51.7|49.9|51.77|49.97|51.7|49.9|0
1627567630000|2021-07-29 14:07:10|51.77|49.97|51.7|49.9|51.77|49.97|51.7|49.9|0
1627567640000|2021-07-29 14:07:20|51.77|49.97|51.7|49.9|51.77|49.97|51.7|49.9|0
1627567650000|2021-07-29 14:07:30|51.63|49.83|51.63|49.83|51.7|49.9|51.63|49.83|0
1627567660000|2021-07-29 14:07:40|51.56|49.76|51.42|49.62|51.56|49.76|51.42|49.62|0
1627567670000|2021-07-29 14:07:50|51.49|49.69|51.42|49.62|51.49|49.69|51.42|49.62|0
1627567680000|2021-07-29 14:08:00|51.35|49.55|51.49|49.69|51.49|49.69|51.35|49.55|0
1627567690000|2021-07-29 14:08:10|51.42|49.62|51.49|49.69|51.49|49.69|51.42|49.62|0
1627567700000|2021-07-29 14:08:20|51.42|49.62|51.28|49.48|51.42|49.62|51.28|49.48|0
1627567710000|2021-07-29 14:08:30|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627567720000|2021-07-29 14:08:40|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627567740000|2021-07-29 14:09:00|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627567750000|2021-07-29 14:09:10|51.28|49.48|51.22|49.42|51.28|49.48|51.15|49.35|0
1627567760000|2021-07-29 14:09:20|51.28|49.48|51.21|49.41|51.28|49.48|51.21|49.41|0
1627567770000|2021-07-29 14:09:30|51.42|49.62|51.42|49.62|51.42|49.62|51.42|49.62|0
1627567780000|2021-07-29 14:09:40|51.35|49.55|51.49|49.69|51.49|49.69|51.35|49.55|0
1627567790000|2021-07-29 14:09:50|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1627567800000|2021-07-29 14:10:00|51.49|49.69|51.49|49.69|51.56|49.76|51.49|49.69|0
1627567810000|2021-07-29 14:10:10|51.42|49.62|51.42|49.62|51.49|49.69|51.42|49.62|0
1627567820000|2021-07-29 14:10:20|51.49|49.69|51.49|49.69|51.49|49.69|51.42|49.62|0
1627567830000|2021-07-29 14:10:30|51.42|49.62|51.56|49.76|51.56|49.76|51.42|49.62|0
1627567840000|2021-07-29 14:10:40|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1627567860000|2021-07-29 14:11:00|51.42|49.62|51.56|49.76|51.56|49.76|51.42|49.62|0
1627567870000|2021-07-29 14:11:10|51.49|49.69|51.42|49.62|51.49|49.69|51.42|49.62|0
1627567880000|2021-07-29 14:11:20|51.49|49.69|51.35|49.55|51.49|49.69|51.35|49.55|0
1627567890000|2021-07-29 14:11:30|51.42|49.62|51.42|49.62|51.42|49.62|51.35|49.55|0
1627567900000|2021-07-29 14:11:40|51.35|49.55|51.42|49.62|51.42|49.62|51.35|49.55|0
1627567910000|2021-07-29 14:11:50|51.49|49.69|51.49|49.69|51.56|49.76|51.49|49.69|0
1627567920000|2021-07-29 14:12:00|51.56|49.76|51.56|49.76|51.63|49.83|51.56|49.76|0
1627567930000|2021-07-29 14:12:10|51.52|49.72|51.56|49.76|51.56|49.76|51.52|49.72|0
1627567940000|2021-07-29 14:12:20|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1627567950000|2021-07-29 14:12:30|51.42|49.62|51.35|49.55|51.42|49.62|51.35|49.55|0
1627567960000|2021-07-29 14:12:40|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627567970000|2021-07-29 14:12:50|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627567980000|2021-07-29 14:13:00|51.28|49.48|51.28|49.48|51.28|49.48|51.21|49.41|0
1627567990000|2021-07-29 14:13:10|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1627568000000|2021-07-29 14:13:20|51.21|49.41|51.35|49.55|51.35|49.55|51.21|49.41|0
1627568010000|2021-07-29 14:13:30|51.42|49.62|51.42|49.62|51.42|49.62|51.35|49.55|0
1627568020000|2021-07-29 14:13:40|51.49|49.69|51.69|49.89|51.69|49.89|51.49|49.69|0
1627568030000|2021-07-29 14:13:50|51.62|49.82|51.56|49.76|51.62|49.82|51.49|49.69|0
1627568040000|2021-07-29 14:14:00|51.52|49.72|51.42|49.62|51.52|49.72|51.42|49.62|0
1627568050000|2021-07-29 14:14:10|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627568060000|2021-07-29 14:14:20|51.49|49.69|51.42|49.62|51.49|49.69|51.42|49.62|0
1627568070000|2021-07-29 14:14:30|51.49|49.69|51.56|49.76|51.56|49.76|51.49|49.69|0
1627568080000|2021-07-29 14:14:40|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1627568090000|2021-07-29 14:14:50|51.59|49.79|51.55|49.75|51.62|49.82|51.55|49.75|0
1627568100000|2021-07-29 14:15:00|51.49|49.69|51.49|49.69|51.55|49.75|51.49|49.69|0
1627568110000|2021-07-29 14:15:10|51.55|49.75|51.42|49.62|51.55|49.75|51.42|49.62|0
1627568120000|2021-07-29 14:15:20|51.49|49.69|51.35|49.55|51.49|49.69|51.35|49.55|0
1627568130000|2021-07-29 14:15:30|51.28|49.48|51.21|49.41|51.35|49.55|51.21|49.41|0
1627568140000|2021-07-29 14:15:40|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627568150000|2021-07-29 14:15:50|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627568160000|2021-07-29 14:16:00|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1627568170000|2021-07-29 14:16:10|51.07|49.27|51.07|49.27|51.21|49.41|51.07|49.27|0
1627568180000|2021-07-29 14:16:20|51.14|49.34|51.14|49.34|51.21|49.41|51.14|49.34|0
1627568190000|2021-07-29 14:16:30|51.21|49.41|51.21|49.41|51.21|49.41|51.21|49.41|0
1627568200000|2021-07-29 14:16:40|51.14|49.34|51.25|49.45|51.25|49.45|51.14|49.34|0
1627568210000|2021-07-29 14:16:50|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627568220000|2021-07-29 14:17:00|51.14|49.34|51.07|49.27|51.14|49.34|51.07|49.27|0
1627568240000|2021-07-29 14:17:20|51.14|49.34|51.14|49.34|51.14|49.34|51.07|49.27|0
1627568250000|2021-07-29 14:17:30|51.21|49.41|51.25|49.45|51.25|49.45|51.21|49.41|0
1627568260000|2021-07-29 14:17:40|51.21|49.41|51.07|49.27|51.21|49.41|51.07|49.27|0
1627568270000|2021-07-29 14:17:50|51|49.2|51|49.2|51.04|49.24|51|49.2|0
1627568280000|2021-07-29 14:18:00|51.07|49.27|51.14|49.34|51.14|49.34|51.07|49.27|0
1627568290000|2021-07-29 14:18:10|51.07|49.27|51.07|49.27|51.07|49.27|51|49.2|0
1627568300000|2021-07-29 14:18:20|51|49.2|51|49.2|51|49.2|51|49.2|0
1627568320000|2021-07-29 14:18:40|50.94|49.14|50.87|49.07|50.94|49.14|50.87|49.07|0
1627568330000|2021-07-29 14:18:50|50.94|49.14|50.8|49|50.94|49.14|50.8|49|0
1627568340000|2021-07-29 14:19:00|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627568350000|2021-07-29 14:19:10|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627568360000|2021-07-29 14:19:20|50.53|48.73|50.59|48.79|50.59|48.79|50.53|48.73|0
1627568370000|2021-07-29 14:19:30|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627568380000|2021-07-29 14:19:40|50.63|48.83|50.59|48.79|50.66|48.86|50.59|48.79|0
1627568390000|2021-07-29 14:19:50|50.73|48.93|50.73|48.93|50.73|48.93|50.66|48.86|0
1627568400000|2021-07-29 14:20:00|50.8|49|50.8|49|50.8|49|50.8|49|0
1627568410000|2021-07-29 14:20:10|50.87|49.07|50.73|48.93|50.87|49.07|50.73|48.93|0
1627568420000|2021-07-29 14:20:20|50.8|49|50.8|49|50.8|49|50.73|48.93|0
1627568430000|2021-07-29 14:20:30|50.87|49.07|50.87|49.07|50.87|49.07|50.8|49|0
1627568470000|2021-07-29 14:21:10|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627568480000|2021-07-29 14:21:20|51.14|49.34|51.07|49.27|51.14|49.34|51.07|49.27|0
1627568490000|2021-07-29 14:21:30|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627568500000|2021-07-29 14:21:40|51.21|49.41|51.24|49.44|51.28|49.48|51.21|49.41|0
1627568510000|2021-07-29 14:21:50|51.21|49.41|51.21|49.41|51.28|49.48|51.21|49.41|0
1627568520000|2021-07-29 14:22:00|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627568530000|2021-07-29 14:22:10|51.07|49.27|51.07|49.27|51.07|49.27|51|49.2|0
1627568540000|2021-07-29 14:22:20|51.14|49.34|51.14|49.34|51.14|49.34|51.07|49.27|0
1627568550000|2021-07-29 14:22:30|51.21|49.41|51.27|49.47|51.27|49.47|51.14|49.34|0
1627568560000|2021-07-29 14:22:40|51.41|49.61|51.41|49.61|51.41|49.61|51.34|49.54|0
1627568570000|2021-07-29 14:22:50|51.48|49.68|51.41|49.61|51.48|49.68|51.34|49.54|0
1627568580000|2021-07-29 14:23:00|51.38|49.58|51.41|49.61|51.41|49.61|51.38|49.58|0
1627568590000|2021-07-29 14:23:10|51.34|49.54|51.21|49.41|51.34|49.54|51.21|49.41|0
1627568600000|2021-07-29 14:23:20|51.27|49.47|51.21|49.41|51.27|49.47|51.21|49.41|0
1627568610000|2021-07-29 14:23:30|51.14|49.34|51.07|49.27|51.14|49.34|51.07|49.27|0
1627568620000|2021-07-29 14:23:40|51|49.2|51|49.2|51|49.2|50.93|49.13|0
1627568630000|2021-07-29 14:23:50|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627568640000|2021-07-29 14:24:00|50.93|49.13|50.86|49.06|50.93|49.13|50.86|49.06|0
1627568650000|2021-07-29 14:24:10|50.93|49.13|50.93|49.13|51|49.2|50.93|49.13|0
1627568660000|2021-07-29 14:24:20|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627568670000|2021-07-29 14:24:30|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627568680000|2021-07-29 14:24:40|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627568690000|2021-07-29 14:24:50|51|49.2|50.79|48.99|51|49.2|50.79|48.99|0
1627568700000|2021-07-29 14:25:00|50.86|49.06|50.79|48.99|50.86|49.06|50.79|48.99|0
1627568710000|2021-07-29 14:25:10|50.86|49.06|50.73|48.93|50.86|49.06|50.73|48.93|0
1627568720000|2021-07-29 14:25:20|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627568740000|2021-07-29 14:25:40|50.52|48.72|50.39|48.59|50.52|48.72|50.39|48.59|0
1627568750000|2021-07-29 14:25:50|50.45|48.65|50.39|48.59|50.45|48.65|50.32|48.52|0
1627568760000|2021-07-29 14:26:00|50.32|48.52|50.32|48.52|50.39|48.59|50.32|48.52|0
1627568770000|2021-07-29 14:26:10|50.25|48.45|50.25|48.45|50.32|48.52|50.25|48.45|0
1627568780000|2021-07-29 14:26:20|50.32|48.52|50.32|48.52|50.32|48.52|50.32|48.52|0
1627568790000|2021-07-29 14:26:30|50.25|48.45|50.32|48.52|50.32|48.52|50.25|48.45|0
1627568800000|2021-07-29 14:26:40|50.25|48.45|50.32|48.52|50.32|48.52|50.25|48.45|0
1627568810000|2021-07-29 14:26:50|50.25|48.45|50.39|48.59|50.39|48.59|50.25|48.45|0
1627568820000|2021-07-29 14:27:00|50.32|48.52|50.52|48.72|50.52|48.72|50.32|48.52|0
1627568830000|2021-07-29 14:27:10|50.56|48.76|50.59|48.79|50.59|48.79|50.56|48.76|0
1627568840000|2021-07-29 14:27:20|50.56|48.76|50.59|48.79|50.59|48.79|50.52|48.72|0
1627568850000|2021-07-29 14:27:30|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627568860000|2021-07-29 14:27:40|50.52|48.72|50.59|48.79|50.59|48.79|50.52|48.72|0
1627568870000|2021-07-29 14:27:50|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627568880000|2021-07-29 14:28:00|50.52|48.72|50.59|48.79|50.59|48.79|50.52|48.72|0
1627568890000|2021-07-29 14:28:10|50.52|48.72|50.59|48.79|50.59|48.79|50.52|48.72|0
1627568900000|2021-07-29 14:28:20|50.52|48.72|50.52|48.72|50.52|48.72|50.52|48.72|0
1627568910000|2021-07-29 14:28:30|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627568920000|2021-07-29 14:28:40|50.52|48.72|50.52|48.72|50.52|48.72|50.52|48.72|0
1627568930000|2021-07-29 14:28:50|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627568960000|2021-07-29 14:29:20|50.52|48.72|50.59|48.79|50.59|48.79|50.52|48.72|0
1627568970000|2021-07-29 14:29:30|50.52|48.72|50.52|48.72|50.55|48.75|50.52|48.72|0
1627568980000|2021-07-29 14:29:40|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627568990000|2021-07-29 14:29:50|50.38|48.58|50.18|48.38|50.38|48.58|50.18|48.38|0
1627569000000|2021-07-29 14:30:00|50.11|48.31|50.38|48.58|50.38|48.58|50.11|48.31|0
1627569010000|2021-07-29 14:30:10|50.45|48.65|50.38|48.58|50.45|48.65|50.38|48.58|0
1627569020000|2021-07-29 14:30:20|50.45|48.65|50.45|48.65|50.45|48.65|50.38|48.58|0
1627569030000|2021-07-29 14:30:30|50.42|48.62|50.38|48.58|50.42|48.62|50.32|48.52|0
1627569040000|2021-07-29 14:30:40|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627569050000|2021-07-29 14:30:50|50.38|48.58|50.32|48.52|50.38|48.58|50.32|48.52|0
1627569060000|2021-07-29 14:31:00|50.38|48.58|50.32|48.52|50.38|48.58|50.32|48.52|0
1627569070000|2021-07-29 14:31:10|50.38|48.58|50.45|48.65|50.45|48.65|50.38|48.58|0
1627569080000|2021-07-29 14:31:20|50.52|48.72|50.59|48.79|50.59|48.79|50.52|48.72|0
1627569090000|2021-07-29 14:31:30|50.52|48.72|50.45|48.65|50.52|48.72|50.45|48.65|0
1627569100000|2021-07-29 14:31:40|50.38|48.58|50.45|48.65|50.45|48.65|50.38|48.58|0
1627569110000|2021-07-29 14:31:50|50.52|48.72|50.52|48.72|50.52|48.72|50.45|48.65|0
1627569120000|2021-07-29 14:32:00|50.49|48.69|50.45|48.65|50.52|48.72|50.45|48.65|0
1627569130000|2021-07-29 14:32:10|50.38|48.58|50.45|48.65|50.45|48.65|50.38|48.58|0
1627569140000|2021-07-29 14:32:20|50.42|48.62|50.45|48.65|50.45|48.65|50.38|48.58|0
1627569150000|2021-07-29 14:32:30|50.38|48.58|50.31|48.51|50.38|48.58|50.25|48.45|0
1627569160000|2021-07-29 14:32:40|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627569170000|2021-07-29 14:32:50|50.31|48.51|50.25|48.45|50.31|48.51|50.25|48.45|0
1627569180000|2021-07-29 14:33:00|50.18|48.38|50.25|48.45|50.31|48.51|50.18|48.38|0
1627569200000|2021-07-29 14:33:20|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627569210000|2021-07-29 14:33:30|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627569220000|2021-07-29 14:33:40|50.18|48.38|50.25|48.45|50.25|48.45|50.18|48.38|0
1627569250000|2021-07-29 14:34:10|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627569260000|2021-07-29 14:34:20|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1627569270000|2021-07-29 14:34:30|50.31|48.51|50.38|48.58|50.38|48.58|50.31|48.51|0
1627569300000|2021-07-29 14:35:00|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627569310000|2021-07-29 14:35:10|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627569320000|2021-07-29 14:35:20|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627569340000|2021-07-29 14:35:40|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627569350000|2021-07-29 14:35:50|50.31|48.51|50.38|48.58|50.38|48.58|50.31|48.51|0
1627569360000|2021-07-29 14:36:00|50.31|48.51|50.24|48.44|50.31|48.51|50.24|48.44|0
1627569370000|2021-07-29 14:36:10|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627569390000|2021-07-29 14:36:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627569400000|2021-07-29 14:36:40|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627569420000|2021-07-29 14:37:00|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627569430000|2021-07-29 14:37:10|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627569440000|2021-07-29 14:37:20|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627569450000|2021-07-29 14:37:30|50.31|48.51|50.24|48.44|50.31|48.51|50.24|48.44|0
1627569460000|2021-07-29 14:37:40|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627569470000|2021-07-29 14:37:50|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627569480000|2021-07-29 14:38:00|50.31|48.51|50.11|48.31|50.31|48.51|50.11|48.31|0
1627569510000|2021-07-29 14:38:30|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627569520000|2021-07-29 14:38:40|50.11|48.31|50.04|48.24|50.11|48.31|50.04|48.24|0
1627569530000|2021-07-29 14:38:50|49.97|48.17|49.91|48.11|49.97|48.17|49.91|48.11|0
1627569540000|2021-07-29 14:39:00|49.84|48.04|49.64|47.84|49.84|48.04|49.64|47.84|0
1627569550000|2021-07-29 14:39:10|49.57|47.77|49.64|47.84|49.64|47.84|49.57|47.77|0
1627569560000|2021-07-29 14:39:20|49.7|47.9|49.77|47.97|49.77|47.97|49.7|47.9|0
1627569570000|2021-07-29 14:39:30|49.7|47.9|49.77|47.97|49.77|47.97|49.7|47.9|0
1627569580000|2021-07-29 14:39:40|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1627569590000|2021-07-29 14:39:50|49.64|47.84|49.57|47.77|49.64|47.84|49.57|47.77|0
1627569600000|2021-07-29 14:40:00|49.44|47.64|49.37|47.57|49.44|47.64|49.37|47.57|0
1627569610000|2021-07-29 14:40:10|49.3|47.5|49.44|47.64|49.44|47.64|49.3|47.5|0
1627569620000|2021-07-29 14:40:20|49.37|47.57|49.3|47.5|49.37|47.57|49.3|47.5|0
1627569630000|2021-07-29 14:40:30|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1627569640000|2021-07-29 14:40:40|49.24|47.44|49.24|47.44|49.24|47.44|49.17|47.37|0
1627569650000|2021-07-29 14:40:50|49.3|47.5|49.24|47.44|49.3|47.5|49.24|47.44|0
1627569660000|2021-07-29 14:41:00|49.3|47.5|49.3|47.5|49.3|47.5|49.24|47.44|0
1627569670000|2021-07-29 14:41:10|49.24|47.44|49.3|47.5|49.3|47.5|49.24|47.44|0
1627569680000|2021-07-29 14:41:20|49.37|47.57|49.3|47.5|49.37|47.57|49.3|47.5|0
1627569690000|2021-07-29 14:41:30|49.37|47.57|49.37|47.57|49.37|47.57|49.37|47.57|0
1627569700000|2021-07-29 14:41:40|49.3|47.5|49.37|47.57|49.37|47.57|49.24|47.44|0
1627569720000|2021-07-29 14:42:00|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1627569730000|2021-07-29 14:42:10|49.5|47.7|49.44|47.64|49.5|47.7|49.44|47.64|0
1627569740000|2021-07-29 14:42:20|49.5|47.7|49.77|47.97|49.77|47.97|49.37|47.57|0
1627569750000|2021-07-29 14:42:30|49.64|47.84|49.7|47.9|49.7|47.9|49.64|47.84|0
1627569760000|2021-07-29 14:42:40|49.77|47.97|49.7|47.9|49.77|47.97|49.7|47.9|0
1627569770000|2021-07-29 14:42:50|49.77|47.97|49.7|47.9|49.77|47.97|49.7|47.9|0
1627569780000|2021-07-29 14:43:00|49.64|47.84|49.7|47.9|49.7|47.9|49.64|47.84|0
1627569790000|2021-07-29 14:43:10|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1627569800000|2021-07-29 14:43:20|49.7|47.9|49.77|47.97|49.77|47.97|49.7|47.9|0
1627569810000|2021-07-29 14:43:30|49.7|47.9|49.77|47.97|49.77|47.97|49.7|47.9|0
1627569820000|2021-07-29 14:43:40|49.84|48.04|49.84|48.04|49.9|48.1|49.84|48.04|0
1627569830000|2021-07-29 14:43:50|49.77|47.97|49.7|47.9|49.84|48.04|49.7|47.9|0
1627569840000|2021-07-29 14:44:00|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1627569850000|2021-07-29 14:44:10|49.84|48.04|49.97|48.17|49.97|48.17|49.84|48.04|0
1627569860000|2021-07-29 14:44:20|49.9|48.1|49.84|48.04|49.9|48.1|49.84|48.04|0
1627569870000|2021-07-29 14:44:30|49.77|47.97|49.84|48.04|49.84|48.04|49.77|47.97|0
1627569880000|2021-07-29 14:44:40|49.83|48.03|49.83|48.03|49.83|48.03|49.77|47.97|0
1627569890000|2021-07-29 14:44:50|49.77|47.97|49.9|48.1|49.9|48.1|49.77|47.97|0
1627569900000|2021-07-29 14:45:00|49.83|48.03|49.77|47.97|49.83|48.03|49.77|47.97|0
1627569910000|2021-07-29 14:45:10|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1627569920000|2021-07-29 14:45:20|49.77|47.97|49.83|48.03|49.83|48.03|49.77|47.97|0
1627569930000|2021-07-29 14:45:30|49.77|47.97|49.77|47.97|49.77|47.97|49.7|47.9|0
1627569940000|2021-07-29 14:45:40|49.83|48.03|49.77|47.97|49.83|48.03|49.77|47.97|0
1627569950000|2021-07-29 14:45:50|49.7|47.9|49.7|47.9|49.7|47.9|49.63|47.83|0
1627569960000|2021-07-29 14:46:00|49.57|47.77|49.63|47.83|49.63|47.83|49.57|47.77|0
1627569970000|2021-07-29 14:46:10|49.57|47.77|49.63|47.83|49.63|47.83|49.57|47.77|0
1627569980000|2021-07-29 14:46:20|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1627569990000|2021-07-29 14:46:30|49.63|47.83|49.63|47.83|49.7|47.9|49.63|47.83|0
1627570000000|2021-07-29 14:46:40|49.57|47.77|49.63|47.83|49.63|47.83|49.57|47.77|0
1627570020000|2021-07-29 14:47:00|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1627570030000|2021-07-29 14:47:10|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1627570040000|2021-07-29 14:47:20|49.83|48.03|49.77|47.97|49.83|48.03|49.77|47.97|0
1627570050000|2021-07-29 14:47:30|49.83|48.03|49.83|48.03|49.83|48.03|49.83|48.03|0
1627570060000|2021-07-29 14:47:40|49.87|48.07|49.77|47.97|49.87|48.07|49.77|47.97|0
1627570070000|2021-07-29 14:47:50|49.7|47.9|49.7|47.9|49.7|47.9|49.63|47.83|0
1627570080000|2021-07-29 14:48:00|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1627570090000|2021-07-29 14:48:10|49.73|47.93|49.67|47.87|49.77|47.97|49.67|47.87|0
1627570100000|2021-07-29 14:48:20|49.63|47.83|49.63|47.83|49.7|47.9|49.63|47.83|0
1627570130000|2021-07-29 14:48:50|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1627570140000|2021-07-29 14:49:00|49.77|47.97|49.7|47.9|49.77|47.97|49.7|47.9|0
1627570150000|2021-07-29 14:49:10|49.76|47.96|49.63|47.83|49.76|47.96|49.63|47.83|0
1627570160000|2021-07-29 14:49:20|49.7|47.9|49.63|47.83|49.7|47.9|49.56|47.76|0
1627570170000|2021-07-29 14:49:30|49.56|47.76|49.63|47.83|49.7|47.9|49.56|47.76|0
1627570180000|2021-07-29 14:49:40|49.7|47.9|49.7|47.9|49.7|47.9|49.63|47.83|0
1627570190000|2021-07-29 14:49:50|49.76|47.96|49.7|47.9|49.76|47.96|49.7|47.9|0
1627570200000|2021-07-29 14:50:00|49.76|47.96|49.7|47.9|49.76|47.96|49.7|47.9|0
1627570210000|2021-07-29 14:50:10|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1627570220000|2021-07-29 14:50:20|49.7|47.9|49.63|47.83|49.7|47.9|49.63|47.83|0
1627570230000|2021-07-29 14:50:30|49.7|47.9|49.63|47.83|49.7|47.9|49.63|47.83|0
1627570240000|2021-07-29 14:50:40|49.7|47.9|49.63|47.83|49.7|47.9|49.63|47.83|0
1627570250000|2021-07-29 14:50:50|49.56|47.76|49.63|47.83|49.63|47.83|49.56|47.76|0
1627570260000|2021-07-29 14:51:00|49.56|47.76|49.5|47.7|49.56|47.76|49.5|47.7|0
1627570300000|2021-07-29 14:51:40|49.56|47.76|49.56|47.76|49.6|47.8|49.56|47.76|0
1627570310000|2021-07-29 14:51:50|49.5|47.7|49.5|47.7|49.5|47.7|49.5|47.7|0
1627570320000|2021-07-29 14:52:00|49.43|47.63|49.43|47.63|49.43|47.63|49.43|47.63|0
1627570330000|2021-07-29 14:52:10|49.36|47.56|49.3|47.5|49.36|47.56|49.3|47.5|0
1627570340000|2021-07-29 14:52:20|49.36|47.56|49.3|47.5|49.36|47.56|49.3|47.5|0
1627570350000|2021-07-29 14:52:30|49.23|47.43|49.16|47.36|49.23|47.43|49.16|47.36|0
1627570360000|2021-07-29 14:52:40|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1627570370000|2021-07-29 14:52:50|49.16|47.36|49.23|47.43|49.23|47.43|49.16|47.36|0
1627570380000|2021-07-29 14:53:00|49.16|47.36|49.1|47.3|49.16|47.36|49.1|47.3|0
1627570390000|2021-07-29 14:53:10|49.16|47.36|49.23|47.43|49.23|47.43|49.16|47.36|0
1627570400000|2021-07-29 14:53:20|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1627570410000|2021-07-29 14:53:30|49.23|47.43|49.23|47.43|49.23|47.43|49.16|47.36|0
1627570430000|2021-07-29 14:53:50|49.16|47.36|49.09|47.29|49.16|47.36|49.09|47.29|0
1627570440000|2021-07-29 14:54:00|49.03|47.23|48.9|47.1|49.03|47.23|48.9|47.1|0
1627570450000|2021-07-29 14:54:10|48.83|47.03|48.9|47.1|48.9|47.1|48.83|47.03|0
1627570460000|2021-07-29 14:54:20|48.83|47.03|48.83|47.03|48.9|47.1|48.83|47.03|0
1627570470000|2021-07-29 14:54:30|48.9|47.1|48.83|47.03|48.9|47.1|48.83|47.03|0
1627570490000|2021-07-29 14:54:50|48.9|47.1|48.96|47.16|48.96|47.16|48.9|47.1|0
1627570500000|2021-07-29 14:55:00|48.9|47.1|48.83|47.03|48.9|47.1|48.83|47.03|0
1627570510000|2021-07-29 14:55:10|48.9|47.1|48.96|47.16|48.96|47.16|48.9|47.1|0
1627570520000|2021-07-29 14:55:20|49.03|47.23|49.09|47.29|49.09|47.29|49.03|47.23|0
1627570540000|2021-07-29 14:55:40|49.16|47.36|49.29|47.49|49.29|47.49|49.16|47.36|0
1627570550000|2021-07-29 14:55:50|49.23|47.43|49.36|47.56|49.36|47.56|49.23|47.43|0
1627570560000|2021-07-29 14:56:00|49.29|47.49|49.23|47.43|49.36|47.56|49.23|47.43|0
1627570570000|2021-07-29 14:56:10|49.29|47.49|49.23|47.43|49.29|47.49|49.23|47.43|0
1627570580000|2021-07-29 14:56:20|49.29|47.49|49.36|47.56|49.36|47.56|49.29|47.49|0
1627570590000|2021-07-29 14:56:30|49.29|47.49|49.29|47.49|49.36|47.56|49.29|47.49|0
1627570600000|2021-07-29 14:56:40|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1627570620000|2021-07-29 14:57:00|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1627570630000|2021-07-29 14:57:10|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1627570650000|2021-07-29 14:57:30|49.03|47.23|49.03|47.23|49.03|47.23|48.96|47.16|0
1627570660000|2021-07-29 14:57:40|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1627570670000|2021-07-29 14:57:50|49.03|47.23|48.96|47.16|49.03|47.23|48.96|47.16|0
1627570680000|2021-07-29 14:58:00|49.03|47.23|48.89|47.09|49.03|47.23|48.89|47.09|0
1627570690000|2021-07-29 14:58:10|48.96|47.16|48.89|47.09|48.96|47.16|48.89|47.09|0
1627570710000|2021-07-29 14:58:30|48.96|47.16|48.89|47.09|48.96|47.16|48.89|47.09|0
1627570720000|2021-07-29 14:58:40|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1627570730000|2021-07-29 14:58:50|48.89|47.09|48.89|47.09|48.96|47.16|48.89|47.09|0
1627570750000|2021-07-29 14:59:10|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1627570780000|2021-07-29 14:59:40|48.89|47.09|48.83|47.03|48.89|47.09|48.83|47.03|0
1627570790000|2021-07-29 14:59:50|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1627570800000|2021-07-29 15:00:00|48.63|46.83|48.63|46.83|48.69|46.89|48.63|46.83|0
1627570810000|2021-07-29 15:00:10|48.69|46.89|48.5|46.7|48.69|46.89|48.5|46.7|0
1627570820000|2021-07-29 15:00:20|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1627570830000|2021-07-29 15:00:30|48.63|46.83|48.63|46.83|48.63|46.83|48.56|46.76|0
1627570840000|2021-07-29 15:00:40|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1627570850000|2021-07-29 15:00:50|48.5|46.7|48.5|46.7|48.5|46.7|48.43|46.63|0
1627570860000|2021-07-29 15:01:00|48.43|46.63|48.5|46.7|48.5|46.7|48.43|46.63|0
1627570870000|2021-07-29 15:01:10|48.43|46.63|48.5|46.7|48.5|46.7|48.43|46.63|0
1627570880000|2021-07-29 15:01:20|48.53|46.73|48.5|46.7|48.53|46.73|48.5|46.7|0
1627570890000|2021-07-29 15:01:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627570900000|2021-07-29 15:01:40|48.36|46.56|48.23|46.43|48.36|46.56|48.23|46.43|0
1627570910000|2021-07-29 15:01:50|48.36|46.56|48.36|46.56|48.43|46.63|48.36|46.56|0
1627570920000|2021-07-29 15:02:00|48.43|46.63|48.36|46.56|48.43|46.63|48.36|46.56|0
1627570930000|2021-07-29 15:02:10|48.46|46.66|48.56|46.76|48.56|46.76|48.46|46.66|0
1627570950000|2021-07-29 15:02:30|48.63|46.83|48.69|46.89|48.69|46.89|48.63|46.83|0
1627570960000|2021-07-29 15:02:40|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1627570970000|2021-07-29 15:02:50|48.69|46.89|48.69|46.89|48.76|46.96|48.69|46.89|0
1627570980000|2021-07-29 15:03:00|48.63|46.83|48.49|46.69|48.63|46.83|48.49|46.69|0
1627571010000|2021-07-29 15:03:30|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1627571030000|2021-07-29 15:03:50|48.63|46.83|48.69|46.89|48.69|46.89|48.63|46.83|0
1627571040000|2021-07-29 15:04:00|48.56|46.76|48.49|46.69|48.56|46.76|48.49|46.69|0
1627571050000|2021-07-29 15:04:10|48.43|46.63|48.49|46.69|48.49|46.69|48.43|46.63|0
1627571060000|2021-07-29 15:04:20|48.56|46.76|48.56|46.76|48.56|46.76|48.49|46.69|0
1627571070000|2021-07-29 15:04:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627571080000|2021-07-29 15:04:40|48.49|46.69|48.43|46.63|48.49|46.69|48.43|46.63|0
1627571090000|2021-07-29 15:04:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1627571100000|2021-07-29 15:05:00|48.43|46.63|48.36|46.56|48.43|46.63|48.36|46.56|0
1627571110000|2021-07-29 15:05:10|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627571120000|2021-07-29 15:05:20|48.49|46.69|48.53|46.73|48.53|46.73|48.49|46.69|0
1627571130000|2021-07-29 15:05:30|48.49|46.69|48.69|46.89|48.76|46.96|48.49|46.69|0
1627571140000|2021-07-29 15:05:40|48.76|46.96|48.76|46.96|48.76|46.96|48.69|46.89|0
1627571150000|2021-07-29 15:05:50|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1627571160000|2021-07-29 15:06:00|48.82|47.02|48.82|47.02|48.82|47.02|48.69|46.89|0
1627571170000|2021-07-29 15:06:10|48.89|47.09|48.89|47.09|48.89|47.09|48.82|47.02|0
1627571180000|2021-07-29 15:06:20|48.82|47.02|48.82|47.02|48.82|47.02|48.76|46.96|0
1627571200000|2021-07-29 15:06:40|48.86|47.06|48.89|47.09|48.89|47.09|48.82|47.02|0
1627571210000|2021-07-29 15:06:50|48.82|47.02|48.76|46.96|48.82|47.02|48.76|46.96|0
1627571220000|2021-07-29 15:07:00|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1627571230000|2021-07-29 15:07:10|48.89|47.09|48.76|46.96|48.89|47.09|48.76|46.96|0
1627571240000|2021-07-29 15:07:20|48.69|46.89|48.76|46.96|48.76|46.96|48.69|46.89|0
1627571250000|2021-07-29 15:07:30|48.82|47.02|48.69|46.89|48.82|47.02|48.69|46.89|0
1627571260000|2021-07-29 15:07:40|48.76|46.96|48.62|46.82|48.76|46.96|48.62|46.82|0
1627571270000|2021-07-29 15:07:50|48.56|46.76|48.56|46.76|48.59|46.79|48.56|46.76|0
1627571280000|2021-07-29 15:08:00|48.49|46.69|48.56|46.76|48.56|46.76|48.49|46.69|0
1627571290000|2021-07-29 15:08:10|48.43|46.63|48.49|46.69|48.49|46.69|48.43|46.63|0
1627571300000|2021-07-29 15:08:20|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627571310000|2021-07-29 15:08:30|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627571320000|2021-07-29 15:08:40|48.56|46.76|48.49|46.69|48.56|46.76|48.49|46.69|0
1627571330000|2021-07-29 15:08:50|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627571340000|2021-07-29 15:09:00|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1627571350000|2021-07-29 15:09:10|48.43|46.63|48.53|46.73|48.53|46.73|48.43|46.63|0
1627571360000|2021-07-29 15:09:20|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627571370000|2021-07-29 15:09:30|48.56|46.76|48.62|46.82|48.62|46.82|48.56|46.76|0
1627571380000|2021-07-29 15:09:40|48.56|46.76|48.62|46.82|48.62|46.82|48.56|46.76|0
1627571390000|2021-07-29 15:09:50|48.56|46.76|48.49|46.69|48.56|46.76|48.49|46.69|0
1627571400000|2021-07-29 15:10:00|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1627571410000|2021-07-29 15:10:10|48.36|46.56|48.49|46.69|48.49|46.69|48.36|46.56|0
1627571420000|2021-07-29 15:10:20|48.42|46.62|48.49|46.69|48.49|46.69|48.42|46.62|0
1627571430000|2021-07-29 15:10:30|48.42|46.62|48.56|46.76|48.56|46.76|48.42|46.62|0
1627571440000|2021-07-29 15:10:40|48.49|46.69|48.69|46.89|48.69|46.89|48.49|46.69|0
1627571450000|2021-07-29 15:10:50|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1627571460000|2021-07-29 15:11:00|48.69|46.89|48.75|46.95|48.75|46.95|48.69|46.89|0
1627571470000|2021-07-29 15:11:10|48.69|46.89|48.62|46.82|48.69|46.89|48.62|46.82|0
1627571480000|2021-07-29 15:11:20|48.69|46.89|48.69|46.89|48.69|46.89|48.69|46.89|0
1627571490000|2021-07-29 15:11:30|48.75|46.95|48.69|46.89|48.75|46.95|48.69|46.89|0
1627571500000|2021-07-29 15:11:40|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1627571520000|2021-07-29 15:12:00|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1627571530000|2021-07-29 15:12:10|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1627571540000|2021-07-29 15:12:20|48.69|46.89|48.69|46.89|48.69|46.89|48.69|46.89|0
1627571570000|2021-07-29 15:12:50|48.75|46.95|48.75|46.95|48.82|47.02|48.75|46.95|0
1627571580000|2021-07-29 15:13:00|48.82|47.02|48.75|46.95|48.82|47.02|48.75|46.95|0
1627571590000|2021-07-29 15:13:10|48.72|46.92|48.69|46.89|48.75|46.95|48.69|46.89|0
1627571600000|2021-07-29 15:13:20|48.75|46.95|48.82|47.02|48.82|47.02|48.75|46.95|0
1627571610000|2021-07-29 15:13:30|48.75|46.95|48.82|47.02|48.82|47.02|48.75|46.95|0
1627571620000|2021-07-29 15:13:40|48.88|47.08|48.95|47.15|48.95|47.15|48.88|47.08|0
1627571630000|2021-07-29 15:13:50|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1627571640000|2021-07-29 15:14:00|48.95|47.15|48.95|47.15|48.98|47.18|48.95|47.15|0
1627571660000|2021-07-29 15:14:20|48.98|47.18|49.02|47.22|49.02|47.22|48.95|47.15|0
1627571670000|2021-07-29 15:14:30|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1627571680000|2021-07-29 15:14:40|49.02|47.22|49.08|47.28|49.08|47.28|49.02|47.22|0
1627571700000|2021-07-29 15:15:00|49.01|47.21|48.95|47.15|49.01|47.21|48.95|47.15|0
1627571710000|2021-07-29 15:15:10|49.01|47.21|48.95|47.15|49.01|47.21|48.95|47.15|0
1627571720000|2021-07-29 15:15:20|49.01|47.21|49.01|47.21|49.01|47.21|48.95|47.15|0
1627571730000|2021-07-29 15:15:30|48.95|47.15|48.95|47.15|48.95|47.15|48.95|47.15|0
1627571750000|2021-07-29 15:15:50|49.01|47.21|48.95|47.15|49.01|47.21|48.95|47.15|0
1627571780000|2021-07-29 15:16:20|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1627571790000|2021-07-29 15:16:30|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1627571800000|2021-07-29 15:16:40|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1627571810000|2021-07-29 15:16:50|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1627571820000|2021-07-29 15:17:00|49.01|47.21|49.01|47.21|49.08|47.28|49.01|47.21|0
1627571830000|2021-07-29 15:17:10|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1627571840000|2021-07-29 15:17:20|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1627571850000|2021-07-29 15:17:30|49.05|47.25|49.01|47.21|49.05|47.25|49.01|47.21|0
1627571860000|2021-07-29 15:17:40|48.95|47.15|49.08|47.28|49.08|47.28|48.95|47.15|0
1627571870000|2021-07-29 15:17:50|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1627571880000|2021-07-29 15:18:00|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1627571890000|2021-07-29 15:18:10|49.15|47.35|49.08|47.28|49.15|47.35|49.08|47.28|0
1627571910000|2021-07-29 15:18:30|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1627571920000|2021-07-29 15:18:40|49.41|47.61|49.28|47.48|49.41|47.61|49.28|47.48|0
1627571930000|2021-07-29 15:18:50|49.21|47.41|49.34|47.54|49.34|47.54|49.21|47.41|0
1627571940000|2021-07-29 15:19:00|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1627571950000|2021-07-29 15:19:10|49.28|47.48|49.14|47.34|49.28|47.48|49.14|47.34|0
1627571960000|2021-07-29 15:19:20|49.21|47.41|49.21|47.41|49.28|47.48|49.21|47.41|0
1627571970000|2021-07-29 15:19:30|49.14|47.34|49.08|47.28|49.21|47.41|49.08|47.28|0
1627571980000|2021-07-29 15:19:40|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1627571990000|2021-07-29 15:19:50|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1627572000000|2021-07-29 15:20:00|49.14|47.34|49.28|47.48|49.28|47.48|49.14|47.34|0
1627572010000|2021-07-29 15:20:10|49.34|47.54|49.34|47.54|49.41|47.61|49.34|47.54|0
1627572020000|2021-07-29 15:20:20|49.28|47.48|49.34|47.54|49.34|47.54|49.28|47.48|0
1627572030000|2021-07-29 15:20:30|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1627572040000|2021-07-29 15:20:40|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1627572060000|2021-07-29 15:21:00|49.34|47.54|49.34|47.54|49.34|47.54|49.28|47.48|0
1627572070000|2021-07-29 15:21:10|49.41|47.61|49.48|47.68|49.48|47.68|49.41|47.61|0
1627572080000|2021-07-29 15:21:20|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1627572090000|2021-07-29 15:21:30|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1627572100000|2021-07-29 15:21:40|49.44|47.64|49.31|47.51|49.44|47.64|49.31|47.51|0
1627572110000|2021-07-29 15:21:50|49.28|47.48|49.34|47.54|49.34|47.54|49.28|47.48|0
1627572120000|2021-07-29 15:22:00|49.28|47.48|49.41|47.61|49.41|47.61|49.28|47.48|0
1627572130000|2021-07-29 15:22:10|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1627572160000|2021-07-29 15:22:40|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1627572170000|2021-07-29 15:22:50|49.34|47.54|49.41|47.61|49.41|47.61|49.34|47.54|0
1627572180000|2021-07-29 15:23:00|49.34|47.54|49.34|47.54|49.41|47.61|49.34|47.54|0
1627572190000|2021-07-29 15:23:10|49.28|47.48|49.34|47.54|49.34|47.54|49.27|47.47|0
1627572200000|2021-07-29 15:23:20|49.27|47.47|49.27|47.47|49.34|47.54|49.27|47.47|0
1627572220000|2021-07-29 15:23:40|49.31|47.51|49.27|47.47|49.31|47.51|49.27|47.47|0
1627572230000|2021-07-29 15:23:50|49.34|47.54|49.27|47.47|49.34|47.54|49.27|47.47|0
1627572240000|2021-07-29 15:24:00|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1627572260000|2021-07-29 15:24:20|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1627572270000|2021-07-29 15:24:30|49.11|47.31|49.07|47.27|49.14|47.34|49.07|47.27|0
1627572290000|2021-07-29 15:24:50|49.14|47.34|49.07|47.27|49.14|47.34|49.07|47.27|0
1627572310000|2021-07-29 15:25:10|49.01|47.21|49.11|47.31|49.11|47.31|49.01|47.21|0
1627572320000|2021-07-29 15:25:20|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1627572330000|2021-07-29 15:25:30|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1627572340000|2021-07-29 15:25:40|49.18|47.38|49.27|47.47|49.27|47.47|49.18|47.38|0
1627572350000|2021-07-29 15:25:50|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1627572360000|2021-07-29 15:26:00|49.27|47.47|49.41|47.61|49.41|47.61|49.27|47.47|0
1627572370000|2021-07-29 15:26:10|49.44|47.64|49.47|47.67|49.47|47.67|49.44|47.64|0
1627572390000|2021-07-29 15:26:30|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1627572400000|2021-07-29 15:26:40|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1627572410000|2021-07-29 15:26:50|49.54|47.74|49.54|47.74|49.54|47.74|49.47|47.67|0
1627572420000|2021-07-29 15:27:00|49.61|47.81|49.61|47.81|49.67|47.87|49.61|47.81|0
1627572430000|2021-07-29 15:27:10|49.67|47.87|49.67|47.87|49.67|47.87|49.61|47.81|0
1627572440000|2021-07-29 15:27:20|49.61|47.81|50.57|48.77|50.57|48.77|49.61|47.81|0
1627572450000|2021-07-29 15:27:30|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627572460000|2021-07-29 15:27:40|50.44|48.64|51.04|49.24|51.04|49.24|50.44|48.64|0
1627572470000|2021-07-29 15:27:50|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1627572480000|2021-07-29 15:28:00|51.58|49.78|51.52|49.72|51.58|49.78|51.52|49.72|0
1627572490000|2021-07-29 15:28:10|51.55|49.75|51.52|49.72|51.55|49.75|51.52|49.72|0
1627572500000|2021-07-29 15:28:20|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1627572510000|2021-07-29 15:28:30|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1627572520000|2021-07-29 15:28:40|51.72|49.92|51.79|49.99|51.79|49.99|51.72|49.92|0
1627572530000|2021-07-29 15:28:50|51.72|49.92|51.65|49.85|51.72|49.92|51.65|49.85|0
1627572540000|2021-07-29 15:29:00|51.58|49.78|51.65|49.85|51.65|49.85|51.58|49.78|0
1627572550000|2021-07-29 15:29:10|51.58|49.78|51.65|49.85|51.65|49.85|51.58|49.78|0
1627572560000|2021-07-29 15:29:20|51.72|49.92|51.72|49.92|51.72|49.92|51.69|49.89|0
1627572570000|2021-07-29 15:29:30|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1627572580000|2021-07-29 15:29:40|51.72|49.92|51.65|49.85|51.72|49.92|51.65|49.85|0
1627572590000|2021-07-29 15:29:50|51.69|49.89|51.72|49.92|51.72|49.92|51.69|49.89|0
1627572600000|2021-07-29 15:30:00|51.58|49.78|51.51|49.71|51.58|49.78|51.51|49.71|0
1627572610000|2021-07-29 15:30:10|51.58|49.78|51.58|49.78|51.58|49.78|51.51|49.71|0
1627572620000|2021-07-29 15:30:20|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1627572630000|2021-07-29 15:30:30|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1627572640000|2021-07-29 15:30:40|51.38|49.58|51.38|49.58|51.38|49.58|51.38|49.58|0
1627572660000|2021-07-29 15:31:00|51.45|49.65|51.45|49.65|51.45|49.65|51.38|49.58|0
1627572680000|2021-07-29 15:31:20|51.51|49.71|51.58|49.78|51.58|49.78|51.51|49.71|0
1627572690000|2021-07-29 15:31:30|51.51|49.71|51.51|49.71|51.65|49.85|51.51|49.71|0
1627572710000|2021-07-29 15:31:50|51.45|49.65|51.38|49.58|51.45|49.65|51.38|49.58|0
1627572720000|2021-07-29 15:32:00|51.45|49.65|51.51|49.71|51.51|49.71|51.45|49.65|0
1627572730000|2021-07-29 15:32:10|51.45|49.65|51.51|49.71|51.51|49.71|51.44|49.64|0
1627572750000|2021-07-29 15:32:30|51.58|49.78|51.51|49.71|51.58|49.78|51.51|49.71|0
1627572760000|2021-07-29 15:32:40|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1627572770000|2021-07-29 15:32:50|51.51|49.71|51.51|49.71|51.58|49.78|51.51|49.71|0
1627572790000|2021-07-29 15:33:10|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1627572800000|2021-07-29 15:33:20|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1627572820000|2021-07-29 15:33:40|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1627572830000|2021-07-29 15:33:50|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1627572840000|2021-07-29 15:34:00|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1627572850000|2021-07-29 15:34:10|51.38|49.58|51.31|49.51|51.38|49.58|51.31|49.51|0
1627572860000|2021-07-29 15:34:20|51.38|49.58|51.38|49.58|51.38|49.58|51.31|49.51|0
1627572870000|2021-07-29 15:34:30|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627572880000|2021-07-29 15:34:40|51.38|49.58|51.31|49.51|51.38|49.58|51.31|49.51|0
1627572890000|2021-07-29 15:34:50|51.38|49.58|51.44|49.64|51.44|49.64|51.38|49.58|0
1627572900000|2021-07-29 15:35:00|51.51|49.71|51.51|49.71|51.58|49.78|51.51|49.71|0
1627572910000|2021-07-29 15:35:10|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1627572920000|2021-07-29 15:35:20|51.51|49.71|51.38|49.58|51.51|49.71|51.38|49.58|0
1627572930000|2021-07-29 15:35:30|51.44|49.64|51.44|49.64|51.51|49.71|51.44|49.64|0
1627572940000|2021-07-29 15:35:40|51.38|49.58|51.31|49.51|51.38|49.58|51.31|49.51|0
1627572950000|2021-07-29 15:35:50|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1627572960000|2021-07-29 15:36:00|51.31|49.51|51.24|49.44|51.31|49.51|51.24|49.44|0
1627572970000|2021-07-29 15:36:10|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627572980000|2021-07-29 15:36:20|51.24|49.44|51.31|49.51|51.31|49.51|51.24|49.44|0
1627572990000|2021-07-29 15:36:30|51.37|49.57|51.37|49.57|51.37|49.57|51.31|49.51|0
1627573000000|2021-07-29 15:36:40|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627573010000|2021-07-29 15:36:50|51.37|49.57|51.44|49.64|51.44|49.64|51.37|49.57|0
1627573020000|2021-07-29 15:37:00|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1627573030000|2021-07-29 15:37:10|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1627573040000|2021-07-29 15:37:20|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1627573050000|2021-07-29 15:37:30|51.58|49.78|51.51|49.71|51.58|49.78|51.51|49.71|0
1627573060000|2021-07-29 15:37:40|51.58|49.78|51.44|49.64|51.58|49.78|51.44|49.64|0
1627573070000|2021-07-29 15:37:50|51.51|49.71|51.51|49.71|51.51|49.71|51.44|49.64|0
1627573080000|2021-07-29 15:38:00|51.44|49.64|51.51|49.71|51.51|49.71|51.44|49.64|0
1627573090000|2021-07-29 15:38:10|51.54|49.74|51.51|49.71|51.54|49.74|51.51|49.71|0
1627573100000|2021-07-29 15:38:20|51.44|49.64|51.37|49.57|51.44|49.64|51.37|49.57|0
1627573120000|2021-07-29 15:38:40|51.31|49.51|51.37|49.57|51.37|49.57|51.31|49.51|0
1627573130000|2021-07-29 15:38:50|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627573150000|2021-07-29 15:39:10|51.37|49.57|51.31|49.51|51.37|49.57|51.31|49.51|0
1627573160000|2021-07-29 15:39:20|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627573170000|2021-07-29 15:39:30|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573180000|2021-07-29 15:39:40|51.17|49.37|51.1|49.3|51.17|49.37|51.1|49.3|0
1627573190000|2021-07-29 15:39:50|51.17|49.37|51.24|49.44|51.24|49.44|51.17|49.37|0
1627573200000|2021-07-29 15:40:00|51.3|49.5|51.24|49.44|51.3|49.5|51.24|49.44|0
1627573210000|2021-07-29 15:40:10|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627573220000|2021-07-29 15:40:20|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573230000|2021-07-29 15:40:30|51.2|49.4|51.3|49.5|51.3|49.5|51.2|49.4|0
1627573240000|2021-07-29 15:40:40|51.24|49.44|51.27|49.47|51.27|49.47|51.24|49.44|0
1627573250000|2021-07-29 15:40:50|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627573260000|2021-07-29 15:41:00|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627573270000|2021-07-29 15:41:10|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573280000|2021-07-29 15:41:20|51.3|49.5|51.34|49.54|51.34|49.54|51.3|49.5|0
1627573290000|2021-07-29 15:41:30|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1627573300000|2021-07-29 15:41:40|51.3|49.5|51.17|49.37|51.3|49.5|51.17|49.37|0
1627573320000|2021-07-29 15:42:00|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573330000|2021-07-29 15:42:10|51.2|49.4|51.24|49.44|51.24|49.44|51.17|49.37|0
1627573340000|2021-07-29 15:42:20|51.3|49.5|51.17|49.37|51.3|49.5|51.17|49.37|0
1627573350000|2021-07-29 15:42:30|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573360000|2021-07-29 15:42:40|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627573370000|2021-07-29 15:42:50|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627573380000|2021-07-29 15:43:00|51.27|49.47|51.23|49.43|51.27|49.47|51.23|49.43|0
1627573410000|2021-07-29 15:43:30|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627573420000|2021-07-29 15:43:40|51.23|49.43|51.1|49.3|51.23|49.43|51.1|49.3|0
1627573430000|2021-07-29 15:43:50|51.07|49.27|51.1|49.3|51.1|49.3|51.07|49.27|0
1627573440000|2021-07-29 15:44:00|51.03|49.23|51.03|49.23|51.1|49.3|51.03|49.23|0
1627573450000|2021-07-29 15:44:10|50.97|49.17|50.97|49.17|51.03|49.23|50.97|49.17|0
1627573460000|2021-07-29 15:44:20|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627573470000|2021-07-29 15:44:30|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627573480000|2021-07-29 15:44:40|50.9|49.1|50.96|49.16|50.96|49.16|50.9|49.1|0
1627573490000|2021-07-29 15:44:50|50.9|49.1|50.96|49.16|50.96|49.16|50.9|49.1|0
1627573500000|2021-07-29 15:45:00|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1627573520000|2021-07-29 15:45:20|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1627573530000|2021-07-29 15:45:30|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627573540000|2021-07-29 15:45:40|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627573550000|2021-07-29 15:45:50|51.03|49.23|51|49.2|51.03|49.23|51|49.2|0
1627573560000|2021-07-29 15:46:00|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1627573600000|2021-07-29 15:46:40|50.9|49.1|50.9|49.1|50.93|49.13|50.9|49.1|0
1627573640000|2021-07-29 15:47:20|50.86|49.06|50.83|49.03|50.86|49.06|50.83|49.03|0
1627573650000|2021-07-29 15:47:30|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1627573660000|2021-07-29 15:47:40|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627573670000|2021-07-29 15:47:50|50.83|49.03|50.9|49.1|50.9|49.1|50.83|49.03|0
1627573690000|2021-07-29 15:48:10|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627573700000|2021-07-29 15:48:20|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627573720000|2021-07-29 15:48:40|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627573730000|2021-07-29 15:48:50|50.86|49.06|50.83|49.03|50.86|49.06|50.83|49.03|0
1627573740000|2021-07-29 15:49:00|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627573760000|2021-07-29 15:49:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627573770000|2021-07-29 15:49:30|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627573790000|2021-07-29 15:49:50|51.06|49.26|51.03|49.23|51.06|49.26|51.03|49.23|0
1627573800000|2021-07-29 15:50:00|51.06|49.26|51.1|49.3|51.1|49.3|51.06|49.26|0
1627573810000|2021-07-29 15:50:10|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627573830000|2021-07-29 15:50:30|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627573840000|2021-07-29 15:50:40|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627573860000|2021-07-29 15:51:00|50.96|49.16|51.03|49.23|51.03|49.23|50.96|49.16|0
1627573870000|2021-07-29 15:51:10|51.09|49.29|51.23|49.43|51.23|49.43|51.09|49.29|0
1627573880000|2021-07-29 15:51:20|51.2|49.4|51.23|49.43|51.23|49.43|51.16|49.36|0
1627573890000|2021-07-29 15:51:30|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1627573900000|2021-07-29 15:51:40|51.23|49.43|51.2|49.4|51.23|49.43|51.2|49.4|0
1627573910000|2021-07-29 15:51:50|51.16|49.36|51.23|49.43|51.23|49.43|51.16|49.36|0
1627573920000|2021-07-29 15:52:00|51.3|49.5|51.36|49.56|51.36|49.56|51.3|49.5|0
1627573930000|2021-07-29 15:52:10|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627573940000|2021-07-29 15:52:20|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627573950000|2021-07-29 15:52:30|51.43|49.63|51.36|49.56|51.43|49.63|51.3|49.5|0
1627573960000|2021-07-29 15:52:40|51.3|49.5|51.36|49.56|51.36|49.56|51.3|49.5|0
1627573970000|2021-07-29 15:52:50|51.43|49.63|51.33|49.53|51.43|49.63|51.3|49.5|0
1627573980000|2021-07-29 15:53:00|51.3|49.5|51.36|49.56|51.36|49.56|51.3|49.5|0
1627573990000|2021-07-29 15:53:10|51.43|49.63|51.43|49.63|51.43|49.63|51.43|49.63|0
1627574000000|2021-07-29 15:53:20|51.5|49.7|51.5|49.7|51.5|49.7|51.5|49.7|0
1627574010000|2021-07-29 15:53:30|51.57|49.77|51.5|49.7|51.57|49.77|51.5|49.7|0
1627574020000|2021-07-29 15:53:40|51.57|49.77|51.57|49.77|51.57|49.77|51.57|49.77|0
1627574030000|2021-07-29 15:53:50|51.5|49.7|51.5|49.7|51.5|49.7|51.5|49.7|0
1627574040000|2021-07-29 15:54:00|51.43|49.63|51.57|49.77|51.57|49.77|51.43|49.63|0
1627574050000|2021-07-29 15:54:10|51.53|49.73|51.5|49.7|51.57|49.77|51.5|49.7|0
1627574060000|2021-07-29 15:54:20|51.57|49.77|51.53|49.73|51.57|49.77|51.53|49.73|0
1627574070000|2021-07-29 15:54:30|51.57|49.77|51.5|49.7|51.57|49.77|51.5|49.7|0
1627574090000|2021-07-29 15:54:50|51.46|49.66|51.56|49.76|51.56|49.76|51.46|49.66|0
1627574100000|2021-07-29 15:55:00|51.63|49.83|51.63|49.83|51.63|49.83|51.63|49.83|0
1627574110000|2021-07-29 15:55:10|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1627574120000|2021-07-29 15:55:20|51.63|49.83|51.7|49.9|51.7|49.9|51.63|49.83|0
1627574140000|2021-07-29 15:55:40|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1627574150000|2021-07-29 15:55:50|51.63|49.83|51.63|49.83|51.63|49.83|51.63|49.83|0
1627574170000|2021-07-29 15:56:10|51.7|49.9|51.63|49.83|51.7|49.9|51.63|49.83|0
1627574180000|2021-07-29 15:56:20|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1627574190000|2021-07-29 15:56:30|51.77|49.97|51.77|49.97|51.77|49.97|51.77|49.97|0
1627574200000|2021-07-29 15:56:40|51.7|49.9|51.77|49.97|51.77|49.97|51.7|49.9|0
1627574220000|2021-07-29 15:57:00|51.7|49.9|51.7|49.9|51.7|49.9|51.63|49.83|0
1627574230000|2021-07-29 15:57:10|51.63|49.83|51.63|49.83|51.63|49.83|51.63|49.83|0
1627574240000|2021-07-29 15:57:20|51.56|49.76|51.56|49.76|51.56|49.76|51.5|49.7|0
1627574250000|2021-07-29 15:57:30|51.5|49.7|51.5|49.7|51.5|49.7|51.5|49.7|0
1627574270000|2021-07-29 15:57:50|51.43|49.63|51.43|49.63|51.5|49.7|51.43|49.63|0
1627574280000|2021-07-29 15:58:00|51.5|49.7|51.5|49.7|51.56|49.76|51.5|49.7|0
1627574290000|2021-07-29 15:58:10|51.43|49.63|51.43|49.63|51.43|49.63|51.36|49.56|0
1627574300000|2021-07-29 15:58:20|51.36|49.56|51.33|49.53|51.36|49.56|51.33|49.53|0
1627574310000|2021-07-29 15:58:30|51.36|49.56|51.36|49.56|51.36|49.56|51.29|49.49|0
1627574320000|2021-07-29 15:58:40|51.29|49.49|51.36|49.56|51.36|49.56|51.29|49.49|0
1627574340000|2021-07-29 15:59:00|51.29|49.49|51.36|49.56|51.36|49.56|51.29|49.49|0
1627574370000|2021-07-29 15:59:30|51.43|49.63|51.49|49.69|51.49|49.69|51.43|49.63|0
1627574380000|2021-07-29 15:59:40|51.43|49.63|51.49|49.69|51.49|49.69|51.43|49.63|0
1627574390000|2021-07-29 15:59:50|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1627574430000|2021-07-29 16:00:30|51.49|49.69|51.56|49.76|51.56|49.76|51.49|49.69|0
1627574440000|2021-07-29 16:00:40|51.49|49.69|51.49|49.69|51.56|49.76|51.49|49.69|0
1627574450000|2021-07-29 16:00:50|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1627574460000|2021-07-29 16:01:00|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1627574480000|2021-07-29 16:01:20|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1627574490000|2021-07-29 16:01:30|51.43|49.63|51.42|49.62|51.43|49.63|51.42|49.62|0
1627574500000|2021-07-29 16:01:40|51.46|49.66|51.42|49.62|51.46|49.66|51.42|49.62|0
1627574510000|2021-07-29 16:01:50|51.39|49.59|51.29|49.49|51.39|49.59|51.29|49.49|0
1627574520000|2021-07-29 16:02:00|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627574530000|2021-07-29 16:02:10|51.29|49.49|51.42|49.62|51.42|49.62|51.29|49.49|0
1627574540000|2021-07-29 16:02:20|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1627574550000|2021-07-29 16:02:30|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1627574560000|2021-07-29 16:02:40|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1627574570000|2021-07-29 16:02:50|51.42|49.62|51.42|49.62|51.42|49.62|51.42|49.62|0
1627574600000|2021-07-29 16:03:20|51.36|49.56|51.42|49.62|51.42|49.62|51.36|49.56|0
1627574610000|2021-07-29 16:03:30|51.36|49.56|51.42|49.62|51.42|49.62|51.36|49.56|0
1627574620000|2021-07-29 16:03:40|51.36|49.56|51.36|49.56|51.42|49.62|51.36|49.56|0
1627574630000|2021-07-29 16:03:50|51.42|49.62|51.36|49.56|51.42|49.62|51.36|49.56|0
1627574640000|2021-07-29 16:04:00|51.42|49.62|51.42|49.62|51.42|49.62|51.42|49.62|0
1627574650000|2021-07-29 16:04:10|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627574660000|2021-07-29 16:04:20|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627574680000|2021-07-29 16:04:40|51.22|49.42|51.29|49.49|51.29|49.49|51.22|49.42|0
1627574690000|2021-07-29 16:04:50|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627574700000|2021-07-29 16:05:00|51.29|49.49|51.15|49.35|51.29|49.49|51.15|49.35|0
1627574710000|2021-07-29 16:05:10|51.09|49.29|51.15|49.35|51.15|49.35|51.09|49.29|0
1627574720000|2021-07-29 16:05:20|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1627574750000|2021-07-29 16:05:50|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1627574760000|2021-07-29 16:06:00|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627574770000|2021-07-29 16:06:10|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627574780000|2021-07-29 16:06:20|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627574790000|2021-07-29 16:06:30|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627574810000|2021-07-29 16:06:50|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627574820000|2021-07-29 16:07:00|51.02|49.22|51.02|49.22|51.02|49.22|50.98|49.18|0
1627574830000|2021-07-29 16:07:10|50.95|49.15|51.02|49.22|51.02|49.22|50.95|49.15|0
1627574860000|2021-07-29 16:07:40|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627574870000|2021-07-29 16:07:50|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627574900000|2021-07-29 16:08:20|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1627574910000|2021-07-29 16:08:30|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627574920000|2021-07-29 16:08:40|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627574950000|2021-07-29 16:09:10|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627574960000|2021-07-29 16:09:20|51.18|49.38|51.22|49.42|51.22|49.42|51.18|49.38|0
1627574970000|2021-07-29 16:09:30|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627574980000|2021-07-29 16:09:40|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627575000000|2021-07-29 16:10:00|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627575010000|2021-07-29 16:10:10|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1627575020000|2021-07-29 16:10:20|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627575030000|2021-07-29 16:10:30|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1627575060000|2021-07-29 16:11:00|51.05|49.25|50.88|49.08|51.05|49.25|50.88|49.08|0
1627575130000|2021-07-29 16:12:10|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627575140000|2021-07-29 16:12:20|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627575150000|2021-07-29 16:12:30|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627575160000|2021-07-29 16:12:40|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627575170000|2021-07-29 16:12:50|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627575180000|2021-07-29 16:13:00|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627575210000|2021-07-29 16:13:30|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627575220000|2021-07-29 16:13:40|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627575240000|2021-07-29 16:14:00|50.68|48.88|50.74|48.94|50.74|48.94|50.68|48.88|0
1627575250000|2021-07-29 16:14:10|50.68|48.88|50.61|48.81|50.74|48.94|50.61|48.81|0
1627575260000|2021-07-29 16:14:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627575270000|2021-07-29 16:14:30|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627575320000|2021-07-29 16:15:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627575330000|2021-07-29 16:15:30|50.61|48.81|50.61|48.81|50.61|48.81|50.54|48.74|0
1627575380000|2021-07-29 16:16:20|50.54|48.74|50.61|48.81|50.61|48.81|50.54|48.74|0
1627575390000|2021-07-29 16:16:30|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627575410000|2021-07-29 16:16:50|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627575420000|2021-07-29 16:17:00|50.54|48.74|50.61|48.81|50.61|48.81|50.54|48.74|0
1627575430000|2021-07-29 16:17:10|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627575440000|2021-07-29 16:17:20|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627575450000|2021-07-29 16:17:30|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627575460000|2021-07-29 16:17:40|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627575480000|2021-07-29 16:18:00|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627575520000|2021-07-29 16:18:40|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575540000|2021-07-29 16:19:00|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1627575550000|2021-07-29 16:19:10|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1627575580000|2021-07-29 16:19:40|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627575590000|2021-07-29 16:19:50|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1627575610000|2021-07-29 16:20:10|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627575650000|2021-07-29 16:20:50|50.24|48.44|50.21|48.41|50.24|48.44|50.21|48.41|0
1627575660000|2021-07-29 16:21:00|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627575670000|2021-07-29 16:21:10|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1627575710000|2021-07-29 16:21:50|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627575720000|2021-07-29 16:22:00|50.21|48.41|50.27|48.47|50.27|48.47|50.21|48.41|0
1627575730000|2021-07-29 16:22:10|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575740000|2021-07-29 16:22:20|50.27|48.47|50.4|48.6|50.4|48.6|50.27|48.47|0
1627575750000|2021-07-29 16:22:30|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1627575760000|2021-07-29 16:22:40|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1627575770000|2021-07-29 16:22:50|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627575780000|2021-07-29 16:23:00|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1627575790000|2021-07-29 16:23:10|50.4|48.6|50.34|48.54|50.4|48.6|50.34|48.54|0
1627575810000|2021-07-29 16:23:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627575820000|2021-07-29 16:23:40|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575830000|2021-07-29 16:23:50|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627575840000|2021-07-29 16:24:00|50.47|48.67|50.4|48.6|50.47|48.67|50.4|48.6|0
1627575860000|2021-07-29 16:24:20|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575870000|2021-07-29 16:24:30|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1627575880000|2021-07-29 16:24:40|50.3|48.5|50.3|48.5|50.34|48.54|50.3|48.5|0
1627575890000|2021-07-29 16:24:50|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575900000|2021-07-29 16:25:00|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627575950000|2021-07-29 16:25:50|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627575960000|2021-07-29 16:26:00|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1627575970000|2021-07-29 16:26:10|50.3|48.5|50.27|48.47|50.3|48.5|50.27|48.47|0
1627575980000|2021-07-29 16:26:20|50.2|48.4|50.2|48.4|50.2|48.4|50.2|48.4|0
1627575990000|2021-07-29 16:26:30|50.14|48.34|50.1|48.3|50.14|48.34|50.1|48.3|0
1627576000000|2021-07-29 16:26:40|50.14|48.34|50.2|48.4|50.2|48.4|50.14|48.34|0
1627576010000|2021-07-29 16:26:50|50.14|48.34|50.27|48.47|50.27|48.47|50.14|48.34|0
1627576020000|2021-07-29 16:27:00|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576030000|2021-07-29 16:27:10|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627576040000|2021-07-29 16:27:20|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627576050000|2021-07-29 16:27:30|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627576060000|2021-07-29 16:27:40|50.47|48.67|50.44|48.64|50.47|48.67|50.44|48.64|0
1627576070000|2021-07-29 16:27:50|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627576090000|2021-07-29 16:28:10|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627576100000|2021-07-29 16:28:20|50.47|48.67|50.53|48.73|50.53|48.73|50.47|48.67|0
1627576110000|2021-07-29 16:28:30|50.47|48.67|50.53|48.73|50.53|48.73|50.47|48.67|0
1627576120000|2021-07-29 16:28:40|50.47|48.67|50.53|48.73|50.53|48.73|50.47|48.67|0
1627576140000|2021-07-29 16:29:00|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627576180000|2021-07-29 16:29:40|50.53|48.73|50.47|48.67|50.53|48.73|50.47|48.67|0
1627576200000|2021-07-29 16:30:00|50.4|48.6|50.47|48.67|50.47|48.67|50.4|48.6|0
1627576230000|2021-07-29 16:30:30|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627576240000|2021-07-29 16:30:40|50.47|48.67|50.5|48.7|50.53|48.73|50.47|48.67|0
1627576250000|2021-07-29 16:30:50|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627576260000|2021-07-29 16:31:00|50.4|48.6|50.4|48.6|50.4|48.6|50.33|48.53|0
1627576270000|2021-07-29 16:31:10|50.33|48.53|50.27|48.47|50.33|48.53|50.27|48.47|0
1627576280000|2021-07-29 16:31:20|50.33|48.53|50.33|48.53|50.33|48.53|50.27|48.47|0
1627576290000|2021-07-29 16:31:30|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1627576300000|2021-07-29 16:31:40|50.2|48.4|50.2|48.4|50.2|48.4|50.2|48.4|0
1627576320000|2021-07-29 16:32:00|50.27|48.47|50.27|48.47|50.33|48.53|50.27|48.47|0
1627576330000|2021-07-29 16:32:10|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1627576340000|2021-07-29 16:32:20|50.46|48.66|50.46|48.66|50.46|48.66|50.4|48.6|0
1627576350000|2021-07-29 16:32:30|50.43|48.63|50.4|48.6|50.46|48.66|50.4|48.6|0
1627576360000|2021-07-29 16:32:40|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627576370000|2021-07-29 16:32:50|50.4|48.6|50.46|48.66|50.46|48.66|50.4|48.6|0
1627576390000|2021-07-29 16:33:10|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1627576410000|2021-07-29 16:33:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627576420000|2021-07-29 16:33:40|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576430000|2021-07-29 16:33:50|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627576460000|2021-07-29 16:34:20|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627576500000|2021-07-29 16:35:00|50.4|48.6|50.46|48.66|50.46|48.66|50.4|48.6|0
1627576510000|2021-07-29 16:35:10|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627576520000|2021-07-29 16:35:20|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576530000|2021-07-29 16:35:30|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1627576540000|2021-07-29 16:35:40|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576550000|2021-07-29 16:35:50|50.36|48.56|50.33|48.53|50.36|48.56|50.33|48.53|0
1627576560000|2021-07-29 16:36:00|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1627576570000|2021-07-29 16:36:10|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576580000|2021-07-29 16:36:20|50.26|48.46|50.33|48.53|50.33|48.53|50.26|48.46|0
1627576590000|2021-07-29 16:36:30|50.26|48.46|50.33|48.53|50.33|48.53|50.26|48.46|0
1627576610000|2021-07-29 16:36:50|50.39|48.59|50.46|48.66|50.46|48.66|50.39|48.59|0
1627576620000|2021-07-29 16:37:00|50.39|48.59|50.39|48.59|50.46|48.66|50.39|48.59|0
1627576640000|2021-07-29 16:37:20|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576650000|2021-07-29 16:37:30|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1627576660000|2021-07-29 16:37:40|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576670000|2021-07-29 16:37:50|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1627576720000|2021-07-29 16:38:40|50.33|48.53|50.33|48.53|50.39|48.59|50.33|48.53|0
1627576730000|2021-07-29 16:38:50|50.39|48.59|50.33|48.53|50.39|48.59|50.33|48.53|0
1627576740000|2021-07-29 16:39:00|50.39|48.59|50.39|48.59|50.43|48.63|50.39|48.59|0
1627576760000|2021-07-29 16:39:20|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627576770000|2021-07-29 16:39:30|50.39|48.59|50.39|48.59|50.39|48.59|50.33|48.53|0
1627576790000|2021-07-29 16:39:50|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627576800000|2021-07-29 16:40:00|50.39|48.59|50.46|48.66|50.46|48.66|50.39|48.59|0
1627576810000|2021-07-29 16:40:10|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627576820000|2021-07-29 16:40:20|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627576860000|2021-07-29 16:41:00|50.66|48.86|50.66|48.86|50.66|48.86|50.59|48.79|0
1627576870000|2021-07-29 16:41:10|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627576890000|2021-07-29 16:41:30|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627576930000|2021-07-29 16:42:10|50.59|48.79|50.66|48.86|50.66|48.86|50.59|48.79|0
1627576940000|2021-07-29 16:42:20|50.72|48.92|50.72|48.92|50.72|48.92|50.72|48.92|0
1627576980000|2021-07-29 16:43:00|50.66|48.86|50.66|48.86|50.72|48.92|50.66|48.86|0
1627577000000|2021-07-29 16:43:20|50.72|48.92|50.72|48.92|50.72|48.92|50.66|48.86|0
1627577010000|2021-07-29 16:43:30|50.79|48.99|50.79|48.99|50.79|48.99|50.79|48.99|0
1627577020000|2021-07-29 16:43:40|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627577030000|2021-07-29 16:43:50|50.92|49.12|50.92|49.12|50.92|49.12|50.92|49.12|0
1627577050000|2021-07-29 16:44:10|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627577060000|2021-07-29 16:44:20|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627577070000|2021-07-29 16:44:30|50.99|49.19|51.06|49.26|51.06|49.26|50.99|49.19|0
1627577080000|2021-07-29 16:44:40|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627577090000|2021-07-29 16:44:50|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627577100000|2021-07-29 16:45:00|51.13|49.33|50.99|49.19|51.13|49.33|50.99|49.19|0
1627577110000|2021-07-29 16:45:10|51.06|49.26|51.06|49.26|51.06|49.26|50.99|49.19|0
1627577120000|2021-07-29 16:45:20|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627577130000|2021-07-29 16:45:30|51.16|49.36|51.26|49.46|51.26|49.46|51.16|49.36|0
1627577140000|2021-07-29 16:45:40|51.23|49.43|51.19|49.39|51.23|49.43|51.19|49.39|0
1627577160000|2021-07-29 16:46:00|51.26|49.46|51.26|49.46|51.33|49.53|51.26|49.46|0
1627577170000|2021-07-29 16:46:10|51.19|49.39|51.33|49.53|51.33|49.53|51.19|49.39|0
1627577180000|2021-07-29 16:46:20|51.26|49.46|51.26|49.46|51.26|49.46|51.26|49.46|0
1627577190000|2021-07-29 16:46:30|51.33|49.53|51.33|49.53|51.33|49.53|51.33|49.53|0
1627577210000|2021-07-29 16:46:50|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1627577220000|2021-07-29 16:47:00|51.33|49.53|51.33|49.53|51.33|49.53|51.33|49.53|0
1627577230000|2021-07-29 16:47:10|51.26|49.46|51.33|49.53|51.33|49.53|51.26|49.46|0
1627577250000|2021-07-29 16:47:30|51.26|49.46|51.26|49.46|51.26|49.46|51.26|49.46|0
1627577260000|2021-07-29 16:47:40|51.33|49.53|51.26|49.46|51.33|49.53|51.26|49.46|0
1627577270000|2021-07-29 16:47:50|51.23|49.43|51.26|49.46|51.26|49.46|51.23|49.43|0
1627577280000|2021-07-29 16:48:00|51.19|49.39|51.26|49.46|51.26|49.46|51.19|49.39|0
1627577290000|2021-07-29 16:48:10|51.19|49.39|51.12|49.32|51.19|49.39|51.12|49.32|0
1627577320000|2021-07-29 16:48:40|51.19|49.39|51.12|49.32|51.19|49.39|51.12|49.32|0
1627577330000|2021-07-29 16:48:50|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627577340000|2021-07-29 16:49:00|51.26|49.46|51.26|49.46|51.26|49.46|51.19|49.39|0
1627577360000|2021-07-29 16:49:20|51.33|49.53|51.32|49.52|51.33|49.53|51.26|49.46|0
1627577370000|2021-07-29 16:49:30|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1627577380000|2021-07-29 16:49:40|51.32|49.52|51.26|49.46|51.32|49.52|51.26|49.46|0
1627577400000|2021-07-29 16:50:00|51.32|49.52|51.26|49.46|51.32|49.52|51.26|49.46|0
1627577410000|2021-07-29 16:50:10|51.19|49.39|51.19|49.39|51.19|49.39|51.12|49.32|0
1627577420000|2021-07-29 16:50:20|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627577430000|2021-07-29 16:50:30|51.05|49.25|51.09|49.29|51.09|49.29|51.05|49.25|0
1627577440000|2021-07-29 16:50:40|51.05|49.25|51.12|49.32|51.12|49.32|51.05|49.25|0
1627577450000|2021-07-29 16:50:50|51.05|49.25|51.12|49.32|51.12|49.32|51.05|49.25|0
1627577460000|2021-07-29 16:51:00|51.19|49.39|51.19|49.39|51.19|49.39|51.12|49.32|0
1627577470000|2021-07-29 16:51:10|51.12|49.32|51.19|49.39|51.19|49.39|51.12|49.32|0
1627577480000|2021-07-29 16:51:20|51.12|49.32|51.09|49.29|51.12|49.32|51.05|49.25|0
1627577490000|2021-07-29 16:51:30|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577510000|2021-07-29 16:51:50|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627577530000|2021-07-29 16:52:10|51.05|49.25|50.99|49.19|51.05|49.25|50.99|49.19|0
1627577540000|2021-07-29 16:52:20|51.05|49.25|50.99|49.19|51.05|49.25|50.99|49.19|0
1627577550000|2021-07-29 16:52:30|51.05|49.25|51.02|49.22|51.05|49.25|50.99|49.19|0
1627577560000|2021-07-29 16:52:40|50.99|49.19|51.12|49.32|51.12|49.32|50.99|49.19|0
1627577570000|2021-07-29 16:52:50|51.05|49.25|51.12|49.32|51.12|49.32|51.05|49.25|0
1627577600000|2021-07-29 16:53:20|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577610000|2021-07-29 16:53:30|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627577620000|2021-07-29 16:53:40|50.92|49.12|50.99|49.19|50.99|49.19|50.92|49.12|0
1627577640000|2021-07-29 16:54:00|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577650000|2021-07-29 16:54:10|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627577660000|2021-07-29 16:54:20|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577670000|2021-07-29 16:54:30|50.98|49.18|51.05|49.25|51.05|49.25|50.98|49.18|0
1627577700000|2021-07-29 16:55:00|50.98|49.18|51.05|49.25|51.05|49.25|50.98|49.18|0
1627577710000|2021-07-29 16:55:10|50.98|49.18|51.05|49.25|51.05|49.25|50.98|49.18|0
1627577720000|2021-07-29 16:55:20|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627577730000|2021-07-29 16:55:30|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577760000|2021-07-29 16:56:00|50.98|49.18|51.05|49.25|51.05|49.25|50.98|49.18|0
1627577770000|2021-07-29 16:56:10|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627577790000|2021-07-29 16:56:30|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627577810000|2021-07-29 16:56:50|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1627577830000|2021-07-29 16:57:10|51.25|49.45|51.25|49.45|51.25|49.45|51.25|49.45|0
1627577840000|2021-07-29 16:57:20|51.29|49.49|51.25|49.45|51.32|49.52|51.25|49.45|0
1627577850000|2021-07-29 16:57:30|51.32|49.52|51.39|49.59|51.39|49.59|51.32|49.52|0
1627577860000|2021-07-29 16:57:40|51.32|49.52|51.32|49.52|51.32|49.52|51.32|49.52|0
1627577880000|2021-07-29 16:58:00|51.39|49.59|51.25|49.45|51.39|49.59|51.25|49.45|0
1627577900000|2021-07-29 16:58:20|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1627577910000|2021-07-29 16:58:30|51.12|49.32|51.18|49.38|51.18|49.38|51.12|49.32|0
1627577920000|2021-07-29 16:58:40|51.12|49.32|51.12|49.32|51.15|49.35|51.12|49.32|0
1627577930000|2021-07-29 16:58:50|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627577950000|2021-07-29 16:59:10|51.08|49.28|51.05|49.25|51.08|49.28|51.05|49.25|0
1627577960000|2021-07-29 16:59:20|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627577970000|2021-07-29 16:59:30|51.18|49.38|51.12|49.32|51.18|49.38|51.12|49.32|0
1627577980000|2021-07-29 16:59:40|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1627577990000|2021-07-29 16:59:50|51.12|49.32|51.05|49.25|51.12|49.32|51.05|49.25|0
1627578010000|2021-07-29 17:00:10|51.12|49.32|51.05|49.25|51.12|49.32|51.05|49.25|0
1627578020000|2021-07-29 17:00:20|51.12|49.32|51.05|49.25|51.12|49.32|51.05|49.25|0
1627578040000|2021-07-29 17:00:40|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627578080000|2021-07-29 17:01:20|50.95|49.15|50.91|49.11|50.95|49.15|50.91|49.11|0
1627578090000|2021-07-29 17:01:30|50.85|49.05|50.85|49.05|50.91|49.11|50.85|49.05|0
1627578120000|2021-07-29 17:02:00|50.91|49.11|50.85|49.05|50.91|49.11|50.85|49.05|0
1627578130000|2021-07-29 17:02:10|50.91|49.11|50.91|49.11|50.91|49.11|50.91|49.11|0
1627578140000|2021-07-29 17:02:20|50.85|49.05|50.91|49.11|50.91|49.11|50.85|49.05|0
1627578150000|2021-07-29 17:02:30|50.85|49.05|50.78|48.98|50.85|49.05|50.78|48.98|0
1627578160000|2021-07-29 17:02:40|50.84|49.04|50.84|49.04|50.84|49.04|50.84|49.04|0
1627578170000|2021-07-29 17:02:50|50.81|49.01|50.84|49.04|50.84|49.04|50.81|49.01|0
1627578180000|2021-07-29 17:03:00|50.91|49.11|50.84|49.04|50.91|49.11|50.84|49.04|0
1627578200000|2021-07-29 17:03:20|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627578210000|2021-07-29 17:03:30|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1627578220000|2021-07-29 17:03:40|50.78|48.98|50.75|48.95|50.78|48.98|50.75|48.95|0
1627578230000|2021-07-29 17:03:50|50.78|48.98|50.71|48.91|50.78|48.98|50.71|48.91|0
1627578240000|2021-07-29 17:04:00|50.64|48.84|50.61|48.81|50.64|48.84|50.61|48.81|0
1627578250000|2021-07-29 17:04:10|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627578280000|2021-07-29 17:04:40|50.71|48.91|50.71|48.91|50.71|48.91|50.68|48.88|0
1627578290000|2021-07-29 17:04:50|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627578310000|2021-07-29 17:05:10|50.61|48.81|50.64|48.84|50.64|48.84|50.61|48.81|0
1627578320000|2021-07-29 17:05:20|50.68|48.88|50.71|48.91|50.71|48.91|50.68|48.88|0
1627578330000|2021-07-29 17:05:30|50.78|48.98|50.78|48.98|50.78|48.98|50.71|48.91|0
1627578340000|2021-07-29 17:05:40|50.71|48.91|50.64|48.84|50.71|48.91|50.64|48.84|0
1627578360000|2021-07-29 17:06:00|50.71|48.91|50.71|48.91|50.71|48.91|50.64|48.84|0
1627578380000|2021-07-29 17:06:20|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627578390000|2021-07-29 17:06:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627578400000|2021-07-29 17:06:40|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627578420000|2021-07-29 17:07:00|50.84|49.04|50.77|48.97|50.84|49.04|50.77|48.97|0
1627578430000|2021-07-29 17:07:10|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627578450000|2021-07-29 17:07:30|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1627578480000|2021-07-29 17:08:00|50.71|48.91|50.64|48.84|50.71|48.91|50.64|48.84|0
1627578510000|2021-07-29 17:08:30|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627578520000|2021-07-29 17:08:40|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1627578540000|2021-07-29 17:09:00|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1627578580000|2021-07-29 17:09:40|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1627578600000|2021-07-29 17:10:00|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627578610000|2021-07-29 17:10:10|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1627578620000|2021-07-29 17:10:20|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627578630000|2021-07-29 17:10:30|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1627578640000|2021-07-29 17:10:40|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627578660000|2021-07-29 17:11:00|50.64|48.84|50.57|48.77|50.64|48.84|50.57|48.77|0
1627578670000|2021-07-29 17:11:10|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627578680000|2021-07-29 17:11:20|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627578690000|2021-07-29 17:11:30|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627578710000|2021-07-29 17:11:50|50.57|48.77|50.57|48.77|50.57|48.77|50.54|48.74|0
1627578720000|2021-07-29 17:12:00|50.5|48.7|50.57|48.77|50.57|48.77|50.5|48.7|0
1627578730000|2021-07-29 17:12:10|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627578780000|2021-07-29 17:13:00|50.57|48.77|50.44|48.64|50.57|48.77|50.44|48.64|0
1627578810000|2021-07-29 17:13:30|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627578850000|2021-07-29 17:14:10|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1627578860000|2021-07-29 17:14:20|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627578890000|2021-07-29 17:14:50|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1627578900000|2021-07-29 17:15:00|50.37|48.57|50.3|48.5|50.37|48.57|50.3|48.5|0
1627578910000|2021-07-29 17:15:10|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627578930000|2021-07-29 17:15:30|50.3|48.5|50.37|48.57|50.37|48.57|50.3|48.5|0
1627578940000|2021-07-29 17:15:40|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1627578950000|2021-07-29 17:15:50|50.24|48.44|50.3|48.5|50.3|48.5|50.24|48.44|0
1627578960000|2021-07-29 17:16:00|50.24|48.44|50.3|48.5|50.3|48.5|50.24|48.44|0
1627578970000|2021-07-29 17:16:10|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627578990000|2021-07-29 17:16:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627579000000|2021-07-29 17:16:40|50.43|48.63|50.43|48.63|50.43|48.63|50.37|48.57|0
1627579040000|2021-07-29 17:17:20|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627579050000|2021-07-29 17:17:30|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627579060000|2021-07-29 17:17:40|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627579080000|2021-07-29 17:18:00|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1627579090000|2021-07-29 17:18:10|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627579110000|2021-07-29 17:18:30|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627579120000|2021-07-29 17:18:40|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627579130000|2021-07-29 17:18:50|50.77|48.97|50.83|49.03|50.83|49.03|50.77|48.97|0
1627579140000|2021-07-29 17:19:00|50.77|48.97|50.83|49.03|50.83|49.03|50.77|48.97|0
1627579150000|2021-07-29 17:19:10|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1627579160000|2021-07-29 17:19:20|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627579180000|2021-07-29 17:19:40|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1627579190000|2021-07-29 17:19:50|50.87|49.07|50.77|48.97|50.87|49.07|50.77|48.97|0
1627579200000|2021-07-29 17:20:00|50.8|49|50.8|49|50.8|49|50.77|48.97|0
1627579210000|2021-07-29 17:20:10|50.83|49.03|50.77|48.97|50.83|49.03|50.77|48.97|0
1627579220000|2021-07-29 17:20:20|50.8|49|50.83|49.03|50.83|49.03|50.8|49|0
1627579230000|2021-07-29 17:20:30|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627579240000|2021-07-29 17:20:40|50.87|49.07|50.83|49.03|50.9|49.1|50.83|49.03|0
1627579250000|2021-07-29 17:20:50|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627579260000|2021-07-29 17:21:00|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627579270000|2021-07-29 17:21:10|50.77|48.97|50.7|48.9|50.77|48.97|50.7|48.9|0
1627579280000|2021-07-29 17:21:20|50.77|48.97|50.7|48.9|50.77|48.97|50.7|48.9|0
1627579300000|2021-07-29 17:21:40|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627579310000|2021-07-29 17:21:50|50.6|48.8|50.56|48.76|50.63|48.83|50.56|48.76|0
1627579320000|2021-07-29 17:22:00|50.63|48.83|50.56|48.76|50.63|48.83|50.56|48.76|0
1627579350000|2021-07-29 17:22:30|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1627579370000|2021-07-29 17:22:50|50.36|48.56|50.4|48.6|50.43|48.63|50.36|48.56|0
1627579380000|2021-07-29 17:23:00|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1627579390000|2021-07-29 17:23:10|50.43|48.63|50.43|48.63|50.43|48.63|50.36|48.56|0
1627579400000|2021-07-29 17:23:20|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1627579440000|2021-07-29 17:24:00|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627579460000|2021-07-29 17:24:20|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1627579490000|2021-07-29 17:24:50|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627579500000|2021-07-29 17:25:00|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627579520000|2021-07-29 17:25:20|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627579530000|2021-07-29 17:25:30|50.4|48.6|50.3|48.5|50.43|48.63|50.3|48.5|0
1627579540000|2021-07-29 17:25:40|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1627579550000|2021-07-29 17:25:50|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627579560000|2021-07-29 17:26:00|50.49|48.69|50.49|48.69|50.56|48.76|50.49|48.69|0
1627579580000|2021-07-29 17:26:20|50.43|48.63|50.49|48.69|50.49|48.69|50.43|48.63|0
1627579590000|2021-07-29 17:26:30|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627579630000|2021-07-29 17:27:10|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627579650000|2021-07-29 17:27:30|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627579660000|2021-07-29 17:27:40|50.49|48.69|50.43|48.63|50.49|48.69|50.43|48.63|0
1627579670000|2021-07-29 17:27:50|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1627579680000|2021-07-29 17:28:00|50.43|48.63|50.36|48.56|50.43|48.63|50.36|48.56|0
1627579690000|2021-07-29 17:28:10|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1627579700000|2021-07-29 17:28:20|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1627579710000|2021-07-29 17:28:30|50.09|48.29|50.03|48.23|50.09|48.29|50.03|48.23|0
1627579720000|2021-07-29 17:28:40|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627579730000|2021-07-29 17:28:50|50.03|48.23|50.06|48.26|50.09|48.29|50.03|48.23|0
1627579740000|2021-07-29 17:29:00|50.16|48.36|50.09|48.29|50.16|48.36|50.09|48.29|0
1627579750000|2021-07-29 17:29:10|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627579760000|2021-07-29 17:29:20|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627579780000|2021-07-29 17:29:40|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627579790000|2021-07-29 17:29:50|50.09|48.29|50.09|48.29|50.16|48.36|50.09|48.29|0
1627579800000|2021-07-29 17:30:00|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627579820000|2021-07-29 17:30:20|50.09|48.29|50.16|48.36|50.16|48.36|50.09|48.29|0
1627579830000|2021-07-29 17:30:30|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627579840000|2021-07-29 17:30:40|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627579860000|2021-07-29 17:31:00|49.99|48.19|49.96|48.16|49.99|48.19|49.96|48.16|0
1627579880000|2021-07-29 17:31:20|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1627579910000|2021-07-29 17:31:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627579920000|2021-07-29 17:32:00|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627579930000|2021-07-29 17:32:10|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627579940000|2021-07-29 17:32:20|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627579950000|2021-07-29 17:32:30|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1627579960000|2021-07-29 17:32:40|50.16|48.36|50.13|48.33|50.16|48.36|50.09|48.29|0
1627579970000|2021-07-29 17:32:50|50.16|48.36|50.09|48.29|50.16|48.36|50.09|48.29|0
1627579980000|2021-07-29 17:33:00|50.16|48.36|50.16|48.36|50.22|48.42|50.16|48.36|0
1627579990000|2021-07-29 17:33:10|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1627580000000|2021-07-29 17:33:20|50.22|48.42|50.22|48.42|50.22|48.42|50.16|48.36|0
1627580010000|2021-07-29 17:33:30|50.16|48.36|50.22|48.42|50.22|48.42|50.16|48.36|0
1627580020000|2021-07-29 17:33:40|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1627580040000|2021-07-29 17:34:00|50.16|48.36|50.09|48.29|50.16|48.36|50.09|48.29|0
1627580050000|2021-07-29 17:34:10|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1627580060000|2021-07-29 17:34:20|50.09|48.29|50.02|48.22|50.09|48.29|50.02|48.22|0
1627580070000|2021-07-29 17:34:30|50.09|48.29|50.06|48.26|50.09|48.29|50.06|48.26|0
1627580080000|2021-07-29 17:34:40|50.09|48.29|50.09|48.29|50.16|48.36|50.09|48.29|0
1627580090000|2021-07-29 17:34:50|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1627580110000|2021-07-29 17:35:10|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1627580120000|2021-07-29 17:35:20|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1627580130000|2021-07-29 17:35:30|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627580140000|2021-07-29 17:35:40|50.09|48.29|50.12|48.32|50.12|48.32|50.09|48.29|0
1627580150000|2021-07-29 17:35:50|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627580160000|2021-07-29 17:36:00|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627580170000|2021-07-29 17:36:10|50.19|48.39|50.22|48.42|50.22|48.42|50.19|48.39|0
1627580180000|2021-07-29 17:36:20|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627580200000|2021-07-29 17:36:40|50.22|48.42|50.22|48.42|50.22|48.42|50.16|48.36|0
1627580230000|2021-07-29 17:37:10|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1627580250000|2021-07-29 17:37:30|50.62|48.82|50.55|48.75|50.62|48.82|50.55|48.75|0
1627580280000|2021-07-29 17:38:00|50.62|48.82|50.55|48.75|50.62|48.82|50.55|48.75|0
1627580290000|2021-07-29 17:38:10|50.49|48.69|50.55|48.75|50.55|48.75|50.49|48.69|0
1627580310000|2021-07-29 17:38:30|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627580380000|2021-07-29 17:39:40|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627580400000|2021-07-29 17:40:00|50.35|48.55|50.42|48.62|50.42|48.62|50.35|48.55|0
1627580420000|2021-07-29 17:40:20|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627580430000|2021-07-29 17:40:30|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627580440000|2021-07-29 17:40:40|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627580450000|2021-07-29 17:40:50|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627580470000|2021-07-29 17:41:10|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627580500000|2021-07-29 17:41:40|50.55|48.75|50.55|48.75|50.55|48.75|50.55|48.75|0
1627580560000|2021-07-29 17:42:40|50.48|48.68|50.42|48.62|50.48|48.68|50.42|48.62|0
1627580570000|2021-07-29 17:42:50|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627580580000|2021-07-29 17:43:00|50.42|48.62|50.48|48.68|50.48|48.68|50.42|48.62|0
1627580590000|2021-07-29 17:43:10|50.42|48.62|50.48|48.68|50.48|48.68|50.42|48.62|0
1627580610000|2021-07-29 17:43:30|50.55|48.75|50.48|48.68|50.55|48.75|50.48|48.68|0
1627580620000|2021-07-29 17:43:40|50.55|48.75|50.55|48.75|50.55|48.75|50.55|48.75|0
1627580660000|2021-07-29 17:44:20|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627580670000|2021-07-29 17:44:30|50.42|48.62|50.48|48.68|50.48|48.68|50.42|48.62|0
1627580680000|2021-07-29 17:44:40|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1627580690000|2021-07-29 17:44:50|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1627580700000|2021-07-29 17:45:00|50.42|48.62|50.42|48.62|50.42|48.62|50.35|48.55|0
1627580710000|2021-07-29 17:45:10|50.35|48.55|50.42|48.62|50.48|48.68|50.35|48.55|0
1627580740000|2021-07-29 17:45:40|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627580750000|2021-07-29 17:45:50|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627580760000|2021-07-29 17:46:00|50.41|48.61|50.35|48.55|50.41|48.61|50.35|48.55|0
1627580770000|2021-07-29 17:46:10|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627580780000|2021-07-29 17:46:20|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1627580790000|2021-07-29 17:46:30|50.35|48.55|50.35|48.55|50.35|48.55|50.28|48.48|0
1627580820000|2021-07-29 17:47:00|50.41|48.61|50.48|48.68|50.48|48.68|50.41|48.61|0
1627580830000|2021-07-29 17:47:10|50.41|48.61|50.41|48.61|50.48|48.68|50.41|48.61|0
1627580840000|2021-07-29 17:47:20|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627580850000|2021-07-29 17:47:30|50.55|48.75|50.55|48.75|50.55|48.75|50.55|48.75|0
1627580860000|2021-07-29 17:47:40|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627580890000|2021-07-29 17:48:10|50.55|48.75|50.48|48.68|50.55|48.75|50.48|48.68|0
1627580900000|2021-07-29 17:48:20|50.45|48.65|50.41|48.61|50.45|48.65|50.41|48.61|0
1627580910000|2021-07-29 17:48:30|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627580940000|2021-07-29 17:49:00|50.28|48.48|50.28|48.48|50.35|48.55|50.28|48.48|0
1627580950000|2021-07-29 17:49:10|50.35|48.55|50.35|48.55|50.35|48.55|50.28|48.48|0
1627580960000|2021-07-29 17:49:20|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1627580980000|2021-07-29 17:49:40|50.38|48.58|50.41|48.61|50.41|48.61|50.35|48.55|0
1627580990000|2021-07-29 17:49:50|50.45|48.65|50.41|48.61|50.45|48.65|50.41|48.61|0
1627581000000|2021-07-29 17:50:00|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627581010000|2021-07-29 17:50:10|50.55|48.75|50.55|48.75|50.55|48.75|50.48|48.68|0
1627581030000|2021-07-29 17:50:30|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627581040000|2021-07-29 17:50:40|50.41|48.61|50.48|48.68|50.48|48.68|50.41|48.61|0
1627581050000|2021-07-29 17:50:50|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627581060000|2021-07-29 17:51:00|50.48|48.68|50.54|48.74|50.54|48.74|50.48|48.68|0
1627581070000|2021-07-29 17:51:10|50.58|48.78|50.48|48.68|50.58|48.78|50.48|48.68|0
1627581080000|2021-07-29 17:51:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627581090000|2021-07-29 17:51:30|50.58|48.78|50.54|48.74|50.61|48.81|50.54|48.74|0
1627581110000|2021-07-29 17:51:50|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627581130000|2021-07-29 17:52:10|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627581160000|2021-07-29 17:52:40|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627581190000|2021-07-29 17:53:10|50.54|48.74|50.48|48.68|50.54|48.74|50.48|48.68|0
1627581200000|2021-07-29 17:53:20|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1627581210000|2021-07-29 17:53:30|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627581230000|2021-07-29 17:53:50|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627581240000|2021-07-29 17:54:00|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627581250000|2021-07-29 17:54:10|50.48|48.68|50.51|48.71|50.51|48.71|50.48|48.68|0
1627581260000|2021-07-29 17:54:20|50.48|48.68|50.48|48.68|50.54|48.74|50.48|48.68|0
1627581270000|2021-07-29 17:54:30|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627581280000|2021-07-29 17:54:40|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627581300000|2021-07-29 17:55:00|50.41|48.61|50.41|48.61|50.48|48.68|50.41|48.61|0
1627581310000|2021-07-29 17:55:10|50.48|48.68|50.54|48.74|50.54|48.74|50.48|48.68|0
1627581320000|2021-07-29 17:55:20|50.48|48.68|50.48|48.68|50.54|48.74|50.48|48.68|0
1627581330000|2021-07-29 17:55:30|50.47|48.67|50.44|48.64|50.47|48.67|50.41|48.61|0
1627581340000|2021-07-29 17:55:40|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1627581360000|2021-07-29 17:56:00|50.47|48.67|50.61|48.81|50.61|48.81|50.47|48.67|0
1627581390000|2021-07-29 17:56:30|50.54|48.74|50.61|48.81|50.61|48.81|50.54|48.74|0
1627581400000|2021-07-29 17:56:40|50.54|48.74|50.54|48.74|50.61|48.81|50.54|48.74|0
1627581410000|2021-07-29 17:56:50|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627581420000|2021-07-29 17:57:00|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627581430000|2021-07-29 17:57:10|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627581450000|2021-07-29 17:57:30|50.81|49.01|50.81|49.01|50.81|49.01|50.74|48.94|0
1627581460000|2021-07-29 17:57:40|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627581470000|2021-07-29 17:57:50|50.71|48.91|50.74|48.94|50.74|48.94|50.71|48.91|0
1627581510000|2021-07-29 17:58:30|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627581520000|2021-07-29 17:58:40|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627581530000|2021-07-29 17:58:50|50.87|49.07|50.87|49.07|50.87|49.07|50.81|49.01|0
1627581540000|2021-07-29 17:59:00|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1627581550000|2021-07-29 17:59:10|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627581570000|2021-07-29 17:59:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627581580000|2021-07-29 17:59:40|50.67|48.87|50.67|48.87|50.67|48.87|50.61|48.81|0
1627581590000|2021-07-29 17:59:50|50.61|48.81|50.67|48.87|50.67|48.87|50.61|48.81|0
1627581600000|2021-07-29 18:00:00|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1627581610000|2021-07-29 18:00:10|50.47|48.67|50.47|48.67|50.54|48.74|50.47|48.67|0
1627581620000|2021-07-29 18:00:20|50.54|48.74|50.54|48.74|50.61|48.81|50.54|48.74|0
1627581630000|2021-07-29 18:00:30|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1627581640000|2021-07-29 18:00:40|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1627581650000|2021-07-29 18:00:50|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627581660000|2021-07-29 18:01:00|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627581680000|2021-07-29 18:01:20|50.6|48.8|50.64|48.84|50.67|48.87|50.6|48.8|0
1627581690000|2021-07-29 18:01:30|50.6|48.8|50.54|48.74|50.6|48.8|50.54|48.74|0
1627581710000|2021-07-29 18:01:50|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627581720000|2021-07-29 18:02:00|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627581730000|2021-07-29 18:02:10|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627581740000|2021-07-29 18:02:20|50.74|48.94|50.8|49|50.8|49|50.74|48.94|0
1627581750000|2021-07-29 18:02:30|50.77|48.97|50.74|48.94|50.77|48.97|50.74|48.94|0
1627581760000|2021-07-29 18:02:40|50.8|49|50.74|48.94|50.8|49|50.74|48.94|0
1627581790000|2021-07-29 18:03:10|50.8|49|50.8|49|50.8|49|50.8|49|0
1627581800000|2021-07-29 18:03:20|50.87|49.07|50.87|49.07|50.87|49.07|50.8|49|0
1627581810000|2021-07-29 18:03:30|50.8|49|50.8|49|50.87|49.07|50.8|49|0
1627581820000|2021-07-29 18:03:40|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627581830000|2021-07-29 18:03:50|50.8|49|50.74|48.94|50.8|49|50.74|48.94|0
1627581840000|2021-07-29 18:04:00|50.67|48.87|50.8|49|50.8|49|50.67|48.87|0
1627581860000|2021-07-29 18:04:20|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627581870000|2021-07-29 18:04:30|50.6|48.8|50.67|48.87|50.67|48.87|50.6|48.8|0
1627581880000|2021-07-29 18:04:40|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627581890000|2021-07-29 18:04:50|50.57|48.77|50.67|48.87|50.67|48.87|50.57|48.77|0
1627581910000|2021-07-29 18:05:10|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627581920000|2021-07-29 18:05:20|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627581930000|2021-07-29 18:05:30|50.8|49|50.74|48.94|50.8|49|50.74|48.94|0
1627581940000|2021-07-29 18:05:40|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627581950000|2021-07-29 18:05:50|50.7|48.9|50.67|48.87|50.74|48.94|50.67|48.87|0
1627581960000|2021-07-29 18:06:00|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627581970000|2021-07-29 18:06:10|50.67|48.87|50.6|48.8|50.67|48.87|50.6|48.8|0
1627581980000|2021-07-29 18:06:20|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627581990000|2021-07-29 18:06:30|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627582010000|2021-07-29 18:06:50|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627582040000|2021-07-29 18:07:20|50.73|48.93|50.67|48.87|50.73|48.93|50.67|48.87|0
1627582060000|2021-07-29 18:07:40|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627582070000|2021-07-29 18:07:50|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627582080000|2021-07-29 18:08:00|50.73|48.93|50.8|49|50.8|49|50.73|48.93|0
1627582090000|2021-07-29 18:08:10|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627582120000|2021-07-29 18:08:40|50.8|49|50.8|49|50.8|49|50.8|49|0
1627582150000|2021-07-29 18:09:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627582160000|2021-07-29 18:09:20|50.8|49|50.8|49|50.8|49|50.8|49|0
1627582170000|2021-07-29 18:09:30|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627582180000|2021-07-29 18:09:40|50.83|49.03|50.8|49|50.83|49.03|50.8|49|0
1627582190000|2021-07-29 18:09:50|50.83|49.03|50.8|49|50.83|49.03|50.8|49|0
1627582200000|2021-07-29 18:10:00|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627582260000|2021-07-29 18:11:00|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627582270000|2021-07-29 18:11:10|50.7|48.9|50.66|48.86|50.7|48.9|50.66|48.86|0
1627582280000|2021-07-29 18:11:20|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627582290000|2021-07-29 18:11:30|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627582300000|2021-07-29 18:11:40|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627582310000|2021-07-29 18:11:50|50.6|48.8|50.66|48.86|50.66|48.86|50.6|48.8|0
1627582320000|2021-07-29 18:12:00|50.63|48.83|50.6|48.8|50.63|48.83|50.6|48.8|0
1627582330000|2021-07-29 18:12:10|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627582340000|2021-07-29 18:12:20|50.6|48.8|50.53|48.73|50.6|48.8|50.53|48.73|0
1627582350000|2021-07-29 18:12:30|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627582360000|2021-07-29 18:12:40|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627582380000|2021-07-29 18:13:00|50.46|48.66|50.46|48.66|50.53|48.73|50.46|48.66|0
1627582390000|2021-07-29 18:13:10|50.53|48.73|50.4|48.6|50.53|48.73|50.4|48.6|0
1627582420000|2021-07-29 18:13:40|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627582430000|2021-07-29 18:13:50|50.4|48.6|50.46|48.66|50.46|48.66|50.4|48.6|0
1627582480000|2021-07-29 18:14:40|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627582490000|2021-07-29 18:14:50|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627582500000|2021-07-29 18:15:00|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627582510000|2021-07-29 18:15:10|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627582520000|2021-07-29 18:15:20|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627582540000|2021-07-29 18:15:40|50.59|48.79|50.59|48.79|50.59|48.79|50.53|48.73|0
1627582550000|2021-07-29 18:15:50|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627582560000|2021-07-29 18:16:00|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627582570000|2021-07-29 18:16:10|50.56|48.76|50.56|48.76|50.56|48.76|50.56|48.76|0
1627582580000|2021-07-29 18:16:20|50.59|48.79|50.53|48.73|50.59|48.79|50.46|48.66|0
1627582590000|2021-07-29 18:16:30|50.56|48.76|50.59|48.79|50.59|48.79|50.56|48.76|0
1627582600000|2021-07-29 18:16:40|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627582610000|2021-07-29 18:16:50|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627582620000|2021-07-29 18:17:00|50.79|48.99|50.79|48.99|50.79|48.99|50.79|48.99|0
1627582650000|2021-07-29 18:17:30|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627582660000|2021-07-29 18:17:40|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627582690000|2021-07-29 18:18:10|50.79|48.99|50.73|48.93|50.79|48.99|50.73|48.93|0
1627582700000|2021-07-29 18:18:20|50.66|48.86|50.73|48.93|50.73|48.93|50.66|48.86|0
1627582710000|2021-07-29 18:18:30|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627582720000|2021-07-29 18:18:40|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627582730000|2021-07-29 18:18:50|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627582740000|2021-07-29 18:19:00|50.86|49.06|50.93|49.13|50.93|49.13|50.86|49.06|0
1627582750000|2021-07-29 18:19:10|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627582760000|2021-07-29 18:19:20|50.79|48.99|50.79|48.99|50.79|48.99|50.79|48.99|0
1627582780000|2021-07-29 18:19:40|50.86|49.06|50.93|49.13|50.93|49.13|50.86|49.06|0
1627582790000|2021-07-29 18:19:50|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627582800000|2021-07-29 18:20:00|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627582810000|2021-07-29 18:20:10|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627582830000|2021-07-29 18:20:30|50.93|49.13|50.99|49.19|50.99|49.19|50.93|49.13|0
1627582850000|2021-07-29 18:20:50|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627582870000|2021-07-29 18:21:10|51.13|49.33|51.06|49.26|51.13|49.33|51.06|49.26|0
1627582880000|2021-07-29 18:21:20|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627582890000|2021-07-29 18:21:30|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627582900000|2021-07-29 18:21:40|51.13|49.33|51.13|49.33|51.19|49.39|51.13|49.33|0
1627582920000|2021-07-29 18:22:00|51.19|49.39|51.19|49.39|51.19|49.39|51.13|49.33|0
1627582930000|2021-07-29 18:22:10|51.26|49.46|51.19|49.39|51.26|49.46|51.19|49.39|0
1627582950000|2021-07-29 18:22:30|51.13|49.33|51.13|49.33|51.19|49.39|51.13|49.33|0
1627582960000|2021-07-29 18:22:40|51.19|49.39|50.12|48.32|51.19|49.39|50.12|48.32|0
1627582970000|2021-07-29 18:22:50|50.05|48.25|49.98|48.18|50.05|48.25|49.98|48.18|0
1627582980000|2021-07-29 18:23:00|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583010000|2021-07-29 18:23:30|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1627583030000|2021-07-29 18:23:50|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583040000|2021-07-29 18:24:00|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627583060000|2021-07-29 18:24:20|50.18|48.38|50.12|48.32|50.18|48.38|50.12|48.32|0
1627583080000|2021-07-29 18:24:40|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583100000|2021-07-29 18:25:00|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1627583110000|2021-07-29 18:25:10|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583140000|2021-07-29 18:25:40|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627583150000|2021-07-29 18:25:50|50.32|48.52|50.25|48.45|50.32|48.52|50.25|48.45|0
1627583160000|2021-07-29 18:26:00|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583170000|2021-07-29 18:26:10|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1627583190000|2021-07-29 18:26:30|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583210000|2021-07-29 18:26:50|50.11|48.31|50.05|48.25|50.11|48.31|50.05|48.25|0
1627583220000|2021-07-29 18:27:00|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627583230000|2021-07-29 18:27:10|50.05|48.25|50.11|48.31|50.11|48.31|50.05|48.25|0
1627583240000|2021-07-29 18:27:20|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583250000|2021-07-29 18:27:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627583260000|2021-07-29 18:27:40|50.18|48.38|50.18|48.38|50.18|48.38|50.11|48.31|0
1627583270000|2021-07-29 18:27:50|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627583280000|2021-07-29 18:28:00|50.05|48.25|50.11|48.31|50.11|48.31|50.05|48.25|0
1627583290000|2021-07-29 18:28:10|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583300000|2021-07-29 18:28:20|50.01|48.21|49.98|48.18|50.01|48.21|49.98|48.18|0
1627583310000|2021-07-29 18:28:30|49.91|48.11|49.91|48.11|49.98|48.18|49.91|48.11|0
1627583320000|2021-07-29 18:28:40|49.98|48.18|49.91|48.11|49.98|48.18|49.91|48.11|0
1627583330000|2021-07-29 18:28:50|49.98|48.18|49.98|48.18|49.98|48.18|49.91|48.11|0
1627583380000|2021-07-29 18:29:40|50.05|48.25|50.11|48.31|50.11|48.31|50.05|48.25|0
1627583400000|2021-07-29 18:30:00|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583410000|2021-07-29 18:30:10|50.01|48.21|49.98|48.18|50.01|48.21|49.98|48.18|0
1627583420000|2021-07-29 18:30:20|50.05|48.25|50.05|48.25|50.11|48.31|50.05|48.25|0
1627583430000|2021-07-29 18:30:30|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1627583440000|2021-07-29 18:30:40|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627583450000|2021-07-29 18:30:50|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1627583520000|2021-07-29 18:32:00|50.04|48.24|49.98|48.18|50.04|48.24|49.98|48.18|0
1627583530000|2021-07-29 18:32:10|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627583550000|2021-07-29 18:32:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627583570000|2021-07-29 18:32:50|50.18|48.38|50.24|48.44|50.24|48.44|50.18|48.38|0
1627583590000|2021-07-29 18:33:10|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583620000|2021-07-29 18:33:40|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627583630000|2021-07-29 18:33:50|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627583650000|2021-07-29 18:34:10|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627583670000|2021-07-29 18:34:30|50.18|48.38|50.24|48.44|50.24|48.44|50.18|48.38|0
1627583720000|2021-07-29 18:35:20|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627583730000|2021-07-29 18:35:30|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627583740000|2021-07-29 18:35:40|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1627583750000|2021-07-29 18:35:50|50.34|48.54|50.31|48.51|50.38|48.58|50.31|48.51|0
1627583760000|2021-07-29 18:36:00|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1627583770000|2021-07-29 18:36:10|50.41|48.61|50.44|48.64|50.44|48.64|50.41|48.61|0
1627583790000|2021-07-29 18:36:30|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1627583800000|2021-07-29 18:36:40|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1627583820000|2021-07-29 18:37:00|50.48|48.68|50.51|48.71|50.58|48.78|50.48|48.68|0
1627583830000|2021-07-29 18:37:10|50.58|48.78|50.51|48.71|50.58|48.78|50.51|48.71|0
1627583840000|2021-07-29 18:37:20|50.58|48.78|50.65|48.85|50.65|48.85|50.58|48.78|0
1627583850000|2021-07-29 18:37:30|50.58|48.78|50.58|48.78|50.58|48.78|50.58|48.78|0
1627583860000|2021-07-29 18:37:40|50.65|48.85|50.58|48.78|50.65|48.85|50.58|48.78|0
1627583870000|2021-07-29 18:37:50|50.65|48.85|50.65|48.85|50.65|48.85|50.65|48.85|0
1627583880000|2021-07-29 18:38:00|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627583890000|2021-07-29 18:38:10|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627583900000|2021-07-29 18:38:20|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627583910000|2021-07-29 18:38:30|50.64|48.84|50.71|48.91|50.71|48.91|50.64|48.84|0
1627583920000|2021-07-29 18:38:40|50.78|48.98|50.85|49.05|50.85|49.05|50.78|48.98|0
1627583930000|2021-07-29 18:38:50|50.92|49.12|50.92|49.12|50.92|49.12|50.92|49.12|0
1627583940000|2021-07-29 18:39:00|50.98|49.18|50.91|49.11|50.98|49.18|50.91|49.11|0
1627583950000|2021-07-29 18:39:10|50.98|49.18|50.91|49.11|50.98|49.18|50.91|49.11|0
1627583960000|2021-07-29 18:39:20|50.98|49.18|50.98|49.18|50.98|49.18|50.91|49.11|0
1627583970000|2021-07-29 18:39:30|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627583980000|2021-07-29 18:39:40|50.91|49.11|50.91|49.11|50.91|49.11|50.91|49.11|0
1627583990000|2021-07-29 18:39:50|50.98|49.18|50.91|49.11|50.98|49.18|50.91|49.11|0
1627584000000|2021-07-29 18:40:00|50.98|49.18|50.98|49.18|50.98|49.18|50.91|49.11|0
1627584010000|2021-07-29 18:40:10|50.91|49.11|50.91|49.11|50.91|49.11|50.91|49.11|0
1627584020000|2021-07-29 18:40:20|50.85|49.05|50.98|49.18|50.98|49.18|50.85|49.05|0
1627584030000|2021-07-29 18:40:30|50.91|49.11|50.91|49.11|50.91|49.11|50.91|49.11|0
1627584050000|2021-07-29 18:40:50|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627584070000|2021-07-29 18:41:10|50.78|48.98|50.85|49.05|50.85|49.05|50.78|48.98|0
1627584080000|2021-07-29 18:41:20|50.78|48.98|50.78|48.98|50.85|49.05|50.78|48.98|0
1627584090000|2021-07-29 18:41:30|50.71|48.91|50.78|48.98|50.78|48.98|50.71|48.91|0
1627584110000|2021-07-29 18:41:50|50.71|48.91|50.78|48.98|50.78|48.98|50.71|48.91|0
1627584130000|2021-07-29 18:42:10|50.85|49.05|50.91|49.11|50.91|49.11|50.85|49.05|0
1627584160000|2021-07-29 18:42:40|50.84|49.04|50.78|48.98|50.84|49.04|50.78|48.98|0
1627584170000|2021-07-29 18:42:50|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627584180000|2021-07-29 18:43:00|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627584190000|2021-07-29 18:43:10|50.57|48.77|50.64|48.84|50.64|48.84|50.57|48.77|0
1627584210000|2021-07-29 18:43:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627584220000|2021-07-29 18:43:40|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627584250000|2021-07-29 18:44:10|50.57|48.77|50.64|48.84|50.64|48.84|50.57|48.77|0
1627584260000|2021-07-29 18:44:20|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627584270000|2021-07-29 18:44:30|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627584280000|2021-07-29 18:44:40|50.57|48.77|50.64|48.84|50.64|48.84|50.57|48.77|0
1627584290000|2021-07-29 18:44:50|50.71|48.91|50.78|48.98|50.78|48.98|50.71|48.91|0
1627584300000|2021-07-29 18:45:00|50.71|48.91|50.78|48.98|50.78|48.98|50.71|48.91|0
1627584310000|2021-07-29 18:45:10|50.84|49.04|50.78|48.98|50.91|49.11|50.78|48.98|0
1627584320000|2021-07-29 18:45:20|50.84|49.04|50.78|48.98|50.84|49.04|50.78|48.98|0
1627584330000|2021-07-29 18:45:30|50.71|48.91|50.78|48.98|50.78|48.98|50.71|48.91|0
1627584340000|2021-07-29 18:45:40|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627584350000|2021-07-29 18:45:50|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627584360000|2021-07-29 18:46:00|50.64|48.84|50.71|48.91|50.71|48.91|50.64|48.84|0
1627584380000|2021-07-29 18:46:20|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1627584390000|2021-07-29 18:46:30|50.71|48.91|50.77|48.97|50.77|48.97|50.71|48.91|0
1627584400000|2021-07-29 18:46:40|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627584410000|2021-07-29 18:46:50|50.77|48.97|50.71|48.91|50.77|48.97|50.71|48.91|0
1627584430000|2021-07-29 18:47:10|50.67|48.87|50.71|48.91|50.71|48.91|50.64|48.84|0
1627584440000|2021-07-29 18:47:20|50.77|48.97|50.77|48.97|50.77|48.97|50.71|48.91|0
1627584460000|2021-07-29 18:47:40|50.71|48.91|50.77|48.97|50.77|48.97|50.71|48.91|0
1627584470000|2021-07-29 18:47:50|50.71|48.91|50.77|48.97|50.77|48.97|50.71|48.91|0
1627584480000|2021-07-29 18:48:00|50.74|48.94|50.71|48.91|50.77|48.97|50.71|48.91|0
1627584490000|2021-07-29 18:48:10|50.67|48.87|50.71|48.91|50.71|48.91|50.67|48.87|0
1627584510000|2021-07-29 18:48:30|50.64|48.84|50.64|48.84|50.71|48.91|50.64|48.84|0
1627584520000|2021-07-29 18:48:40|50.57|48.77|50.64|48.84|50.64|48.84|50.57|48.77|0
1627584530000|2021-07-29 18:48:50|50.57|48.77|50.57|48.77|50.64|48.84|50.57|48.77|0
1627584540000|2021-07-29 18:49:00|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627584550000|2021-07-29 18:49:10|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1627584580000|2021-07-29 18:49:40|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627584600000|2021-07-29 18:50:00|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584610000|2021-07-29 18:50:10|50.37|48.57|50.5|48.7|50.5|48.7|50.37|48.57|0
1627584620000|2021-07-29 18:50:20|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584640000|2021-07-29 18:50:40|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627584650000|2021-07-29 18:50:50|50.43|48.63|50.3|48.5|50.43|48.63|50.3|48.5|0
1627584730000|2021-07-29 18:52:10|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1627584740000|2021-07-29 18:52:20|50.43|48.63|50.5|48.7|50.5|48.7|50.43|48.63|0
1627584750000|2021-07-29 18:52:30|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584760000|2021-07-29 18:52:40|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627584770000|2021-07-29 18:52:50|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584780000|2021-07-29 18:53:00|50.5|48.7|50.37|48.57|50.5|48.7|50.37|48.57|0
1627584790000|2021-07-29 18:53:10|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584800000|2021-07-29 18:53:20|50.47|48.67|50.57|48.77|50.57|48.77|50.47|48.67|0
1627584810000|2021-07-29 18:53:30|50.5|48.7|50.57|48.77|50.57|48.77|50.5|48.7|0
1627584820000|2021-07-29 18:53:40|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627584830000|2021-07-29 18:53:50|50.57|48.77|50.63|48.83|50.63|48.83|50.57|48.77|0
1627584850000|2021-07-29 18:54:10|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627584860000|2021-07-29 18:54:20|50.63|48.83|50.57|48.77|50.63|48.83|50.57|48.77|0
1627584870000|2021-07-29 18:54:30|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627584880000|2021-07-29 18:54:40|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1627584890000|2021-07-29 18:54:50|50.77|48.97|50.63|48.83|50.77|48.97|50.63|48.83|0
1627584900000|2021-07-29 18:55:00|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1627584910000|2021-07-29 18:55:10|50.57|48.77|50.53|48.73|50.57|48.77|50.53|48.73|0
1627584920000|2021-07-29 18:55:20|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1627584930000|2021-07-29 18:55:30|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1627584950000|2021-07-29 18:55:50|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627584960000|2021-07-29 18:56:00|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1627584970000|2021-07-29 18:56:10|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627584990000|2021-07-29 18:56:30|50.47|48.67|50.57|48.77|50.57|48.77|50.47|48.67|0
1627585000000|2021-07-29 18:56:40|50.53|48.73|50.57|48.77|50.57|48.77|50.53|48.73|0
1627585010000|2021-07-29 18:56:50|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1627585020000|2021-07-29 18:57:00|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627585040000|2021-07-29 18:57:20|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627585050000|2021-07-29 18:57:30|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1627585060000|2021-07-29 18:57:40|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1627585070000|2021-07-29 18:57:50|50.36|48.56|50.5|48.7|50.5|48.7|50.36|48.56|0
1627585080000|2021-07-29 18:58:00|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1627585090000|2021-07-29 18:58:10|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627585100000|2021-07-29 18:58:20|50.56|48.76|50.5|48.7|50.56|48.76|50.5|48.7|0
1627585130000|2021-07-29 18:58:50|50.53|48.73|50.56|48.76|50.56|48.76|50.53|48.73|0
1627585140000|2021-07-29 18:59:00|50.63|48.83|50.5|48.7|50.63|48.83|50.5|48.7|0
1627585150000|2021-07-29 18:59:10|50.53|48.73|50.5|48.7|50.53|48.73|50.5|48.7|0
1627585160000|2021-07-29 18:59:20|50.56|48.76|50.56|48.76|50.56|48.76|50.56|48.76|0
1627585170000|2021-07-29 18:59:30|50.5|48.7|50.56|48.76|50.56|48.76|50.5|48.7|0
1627585180000|2021-07-29 18:59:40|50.5|48.7|50.5|48.7|50.56|48.76|50.5|48.7|0
1627585190000|2021-07-29 18:59:50|50.56|48.76|50.5|48.7|50.56|48.76|50.5|48.7|0
1627585200000|2021-07-29 19:00:00|50.56|48.76|50.5|48.7|50.56|48.76|50.5|48.7|0
1627585220000|2021-07-29 19:00:20|50.56|48.76|50.6|48.8|50.6|48.8|50.56|48.76|0
1627585230000|2021-07-29 19:00:30|50.63|48.83|50.56|48.76|50.63|48.83|50.56|48.76|0
1627585240000|2021-07-29 19:00:40|50.63|48.83|50.63|48.83|50.63|48.83|50.56|48.76|0
1627585250000|2021-07-29 19:00:50|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1627585270000|2021-07-29 19:01:10|50.73|48.93|50.63|48.83|50.73|48.93|50.63|48.83|0
1627585280000|2021-07-29 19:01:20|50.7|48.9|50.63|48.83|50.7|48.9|50.63|48.83|0
1627585300000|2021-07-29 19:01:40|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1627585320000|2021-07-29 19:02:00|50.76|48.96|50.97|49.17|50.97|49.17|50.76|48.96|0
1627585330000|2021-07-29 19:02:10|50.9|49.1|50.97|49.17|50.97|49.17|50.9|49.1|0
1627585340000|2021-07-29 19:02:20|50.9|49.1|50.76|48.96|50.9|49.1|50.76|48.96|0
1627585350000|2021-07-29 19:02:30|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1627585360000|2021-07-29 19:02:40|50.76|48.96|50.76|48.96|50.76|48.96|50.76|48.96|0
1627585370000|2021-07-29 19:02:50|50.7|48.9|50.63|48.83|50.7|48.9|50.63|48.83|0
1627585380000|2021-07-29 19:03:00|50.7|48.9|50.56|48.76|50.7|48.9|50.56|48.76|0
1627585390000|2021-07-29 19:03:10|50.63|48.83|50.56|48.76|50.63|48.83|50.56|48.76|0
1627585400000|2021-07-29 19:03:20|50.63|48.83|50.56|48.76|50.63|48.83|50.56|48.76|0
1627585410000|2021-07-29 19:03:30|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627585420000|2021-07-29 19:03:40|50.7|48.9|50.76|48.96|50.76|48.96|50.7|48.9|0
1627585430000|2021-07-29 19:03:50|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627585440000|2021-07-29 19:04:00|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627585450000|2021-07-29 19:04:10|50.97|49.17|50.97|49.17|50.97|49.17|50.9|49.1|0
1627585460000|2021-07-29 19:04:20|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627585470000|2021-07-29 19:04:30|50.87|49.07|50.83|49.03|50.87|49.07|50.83|49.03|0
1627585480000|2021-07-29 19:04:40|50.76|48.96|50.76|48.96|50.76|48.96|50.69|48.89|0
1627585490000|2021-07-29 19:04:50|50.83|49.03|50.9|49.1|50.9|49.1|50.83|49.03|0
1627585500000|2021-07-29 19:05:00|50.97|49.17|50.9|49.1|50.97|49.17|50.9|49.1|0
1627585510000|2021-07-29 19:05:10|50.97|49.17|50.97|49.17|50.97|49.17|50.97|49.17|0
1627585520000|2021-07-29 19:05:20|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627585530000|2021-07-29 19:05:30|50.97|49.17|51.03|49.23|51.03|49.23|50.96|49.16|0
1627585540000|2021-07-29 19:05:40|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627585550000|2021-07-29 19:05:50|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627585560000|2021-07-29 19:06:00|50.96|49.16|51.03|49.23|51.03|49.23|50.96|49.16|0
1627585570000|2021-07-29 19:06:10|51|49.2|50.96|49.16|51|49.2|50.96|49.16|0
1627585580000|2021-07-29 19:06:20|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627585590000|2021-07-29 19:06:30|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1627585600000|2021-07-29 19:06:40|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627585610000|2021-07-29 19:06:50|51.1|49.3|51.03|49.23|51.1|49.3|51.03|49.23|0
1627585620000|2021-07-29 19:07:00|50.96|49.16|50.9|49.1|50.96|49.16|50.9|49.1|0
1627585630000|2021-07-29 19:07:10|50.96|49.16|50.9|49.1|50.96|49.16|50.9|49.1|0
1627585650000|2021-07-29 19:07:30|50.93|49.13|50.9|49.1|50.93|49.13|50.9|49.1|0
1627585660000|2021-07-29 19:07:40|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627585680000|2021-07-29 19:08:00|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627585690000|2021-07-29 19:08:10|50.83|49.03|50.9|49.1|50.9|49.1|50.83|49.03|0
1627585700000|2021-07-29 19:08:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627585710000|2021-07-29 19:08:30|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1627585720000|2021-07-29 19:08:40|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1627585730000|2021-07-29 19:08:50|50.76|48.96|50.76|48.96|50.76|48.96|50.69|48.89|0
1627585760000|2021-07-29 19:09:20|50.83|49.03|50.76|48.96|50.83|49.03|50.76|48.96|0
1627585770000|2021-07-29 19:09:30|50.69|48.89|50.69|48.89|50.69|48.89|50.69|48.89|0
1627585790000|2021-07-29 19:09:50|50.62|48.82|50.66|48.86|50.69|48.89|50.62|48.82|0
1627585800000|2021-07-29 19:10:00|50.69|48.89|50.69|48.89|50.69|48.89|50.62|48.82|0
1627585810000|2021-07-29 19:10:10|50.76|48.96|50.69|48.89|50.76|48.96|50.66|48.86|0
1627585820000|2021-07-29 19:10:20|50.62|48.82|50.69|48.89|50.69|48.89|50.62|48.82|0
1627585830000|2021-07-29 19:10:30|50.76|48.96|50.76|48.96|50.76|48.96|50.76|48.96|0
1627585840000|2021-07-29 19:10:40|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627585860000|2021-07-29 19:11:00|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1627585870000|2021-07-29 19:11:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627585880000|2021-07-29 19:11:20|50.96|49.16|50.83|49.03|50.96|49.16|50.83|49.03|0
1627585900000|2021-07-29 19:11:40|50.89|49.09|50.93|49.13|50.96|49.16|50.89|49.09|0
1627585910000|2021-07-29 19:11:50|50.89|49.09|51.03|49.23|51.03|49.23|50.89|49.09|0
1627585920000|2021-07-29 19:12:00|50.96|49.16|50.96|49.16|51.03|49.23|50.96|49.16|0
1627585930000|2021-07-29 19:12:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627585940000|2021-07-29 19:12:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627585950000|2021-07-29 19:12:30|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627585960000|2021-07-29 19:12:40|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627585970000|2021-07-29 19:12:50|50.89|49.09|50.89|49.09|50.96|49.16|50.89|49.09|0
1627585990000|2021-07-29 19:13:10|50.82|49.02|50.82|49.02|50.89|49.09|50.82|49.02|0
1627586000000|2021-07-29 19:13:20|50.76|48.96|50.82|49.02|50.82|49.02|50.76|48.96|0
1627586010000|2021-07-29 19:13:30|50.86|49.06|50.82|49.02|50.89|49.09|50.82|49.02|0
1627586020000|2021-07-29 19:13:40|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627586030000|2021-07-29 19:13:50|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627586040000|2021-07-29 19:14:00|50.96|49.16|50.96|49.16|51.03|49.23|50.96|49.16|0
1627586050000|2021-07-29 19:14:10|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627586060000|2021-07-29 19:14:20|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627586080000|2021-07-29 19:14:40|51.03|49.23|51.09|49.29|51.09|49.29|51.03|49.23|0
1627586120000|2021-07-29 19:15:20|51.03|49.23|51.03|49.23|51.03|49.23|50.96|49.16|0
1627586130000|2021-07-29 19:15:30|50.96|49.16|51.03|49.23|51.03|49.23|50.96|49.16|0
1627586150000|2021-07-29 19:15:50|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627586170000|2021-07-29 19:16:10|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1627586180000|2021-07-29 19:16:20|51.09|49.29|51.16|49.36|51.16|49.36|51.09|49.29|0
1627586200000|2021-07-29 19:16:40|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627586210000|2021-07-29 19:16:50|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627586220000|2021-07-29 19:17:00|51.03|49.23|51.03|49.23|51.03|49.23|50.96|49.16|0
1627586230000|2021-07-29 19:17:10|51.02|49.22|50.99|49.19|51.02|49.22|50.96|49.16|0
1627586240000|2021-07-29 19:17:20|51.02|49.22|50.96|49.16|51.02|49.22|50.96|49.16|0
1627586250000|2021-07-29 19:17:30|50.89|49.09|51.02|49.22|51.02|49.22|50.89|49.09|0
1627586260000|2021-07-29 19:17:40|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627586270000|2021-07-29 19:17:50|51.02|49.22|50.96|49.16|51.02|49.22|50.96|49.16|0
1627586280000|2021-07-29 19:18:00|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627586300000|2021-07-29 19:18:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627586320000|2021-07-29 19:18:40|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627586330000|2021-07-29 19:18:50|50.99|49.19|50.96|49.16|50.99|49.19|50.96|49.16|0
1627586350000|2021-07-29 19:19:10|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1627586360000|2021-07-29 19:19:20|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627586370000|2021-07-29 19:19:30|50.92|49.12|50.92|49.12|50.96|49.16|50.92|49.12|0
1627586380000|2021-07-29 19:19:40|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1627586390000|2021-07-29 19:19:50|50.89|49.09|51.02|49.22|51.02|49.22|50.89|49.09|0
1627586400000|2021-07-29 19:20:00|51.09|49.29|51.02|49.22|51.09|49.29|51.02|49.22|0
1627586410000|2021-07-29 19:20:10|51.09|49.29|51.16|49.36|51.16|49.36|51.09|49.29|0
1627586420000|2021-07-29 19:20:20|51.13|49.33|51.16|49.36|51.16|49.36|51.09|49.29|0
1627586430000|2021-07-29 19:20:30|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627586440000|2021-07-29 19:20:40|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1627586450000|2021-07-29 19:20:50|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1627586460000|2021-07-29 19:21:00|51.09|49.29|51.09|49.29|51.16|49.36|51.09|49.29|0
1627586470000|2021-07-29 19:21:10|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627586480000|2021-07-29 19:21:20|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627586500000|2021-07-29 19:21:40|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1627586520000|2021-07-29 19:22:00|51.09|49.29|51.16|49.36|51.16|49.36|51.09|49.29|0
1627586540000|2021-07-29 19:22:20|51.09|49.29|51.02|49.22|51.09|49.29|51.02|49.22|0
1627586550000|2021-07-29 19:22:30|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627586560000|2021-07-29 19:22:40|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627586570000|2021-07-29 19:22:50|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627586580000|2021-07-29 19:23:00|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627586590000|2021-07-29 19:23:10|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627586600000|2021-07-29 19:23:20|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1627586610000|2021-07-29 19:23:30|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627586630000|2021-07-29 19:23:50|50.88|49.08|50.82|49.02|50.88|49.08|50.82|49.02|0
1627586640000|2021-07-29 19:24:00|50.88|49.08|50.95|49.15|50.95|49.15|50.88|49.08|0
1627586650000|2021-07-29 19:24:10|50.88|49.08|50.82|49.02|50.88|49.08|50.82|49.02|0
1627586660000|2021-07-29 19:24:20|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627586670000|2021-07-29 19:24:30|50.95|49.15|50.88|49.08|50.95|49.15|50.88|49.08|0
1627586680000|2021-07-29 19:24:40|50.82|49.02|50.88|49.08|50.88|49.08|50.82|49.02|0
1627586690000|2021-07-29 19:24:50|50.85|49.05|50.88|49.08|50.95|49.15|50.85|49.05|0
1627586700000|2021-07-29 19:25:00|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627586710000|2021-07-29 19:25:10|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627586720000|2021-07-29 19:25:20|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627586730000|2021-07-29 19:25:30|51.02|49.22|51.02|49.22|51.09|49.29|51.02|49.22|0
1627586740000|2021-07-29 19:25:40|50.99|49.19|50.95|49.15|50.99|49.19|50.95|49.15|0
1627586750000|2021-07-29 19:25:50|51.02|49.22|50.95|49.15|51.02|49.22|50.95|49.15|0
1627586760000|2021-07-29 19:26:00|50.88|49.08|50.95|49.15|50.95|49.15|50.88|49.08|0
1627586770000|2021-07-29 19:26:10|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1627586780000|2021-07-29 19:26:20|51.09|49.29|51.05|49.25|51.09|49.29|51.05|49.25|0
1627586790000|2021-07-29 19:26:30|51.02|49.22|51.02|49.22|51.09|49.29|51.02|49.22|0
1627586810000|2021-07-29 19:26:50|51.09|49.29|51.02|49.22|51.09|49.29|51.02|49.22|0
1627586820000|2021-07-29 19:27:00|50.99|49.19|50.95|49.15|50.99|49.19|50.95|49.15|0
1627586830000|2021-07-29 19:27:10|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627586840000|2021-07-29 19:27:20|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627586870000|2021-07-29 19:27:50|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1627586880000|2021-07-29 19:28:00|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1627586890000|2021-07-29 19:28:10|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1627586900000|2021-07-29 19:28:20|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627586910000|2021-07-29 19:28:30|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1627586920000|2021-07-29 19:28:40|50.71|48.91|50.75|48.95|50.75|48.95|50.68|48.88|0
1627586930000|2021-07-29 19:28:50|50.81|49.01|50.75|48.95|50.81|49.01|50.75|48.95|0
1627586940000|2021-07-29 19:29:00|50.81|49.01|50.88|49.08|50.88|49.08|50.81|49.01|0
1627586950000|2021-07-29 19:29:10|50.95|49.15|50.92|49.12|50.95|49.15|50.88|49.08|0
1627586960000|2021-07-29 19:29:20|50.95|49.15|51.08|49.28|51.08|49.28|50.95|49.15|0
1627587010000|2021-07-29 19:30:10|51.02|49.22|51.08|49.28|51.08|49.28|51.02|49.22|0
1627587020000|2021-07-29 19:30:20|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627587050000|2021-07-29 19:30:50|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627587060000|2021-07-29 19:31:00|51.42|49.62|51.36|49.56|51.42|49.62|51.36|49.56|0
1627587070000|2021-07-29 19:31:10|51.42|49.62|51.42|49.62|51.42|49.62|51.42|49.62|0
1627587080000|2021-07-29 19:31:20|51.36|49.56|51.29|49.49|51.36|49.56|51.29|49.49|0
1627587100000|2021-07-29 19:31:40|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627587110000|2021-07-29 19:31:50|51.29|49.49|51.22|49.42|51.29|49.49|51.22|49.42|0
1627587120000|2021-07-29 19:32:00|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627587130000|2021-07-29 19:32:10|51.22|49.42|51.22|49.42|51.29|49.49|51.22|49.42|0
1627587140000|2021-07-29 19:32:20|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627587150000|2021-07-29 19:32:30|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1627587160000|2021-07-29 19:32:40|51.35|49.55|51.42|49.62|51.42|49.62|51.35|49.55|0
1627587180000|2021-07-29 19:33:00|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627587190000|2021-07-29 19:33:10|51.32|49.52|51.35|49.55|51.35|49.55|51.32|49.52|0
1627587220000|2021-07-29 19:33:40|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627587230000|2021-07-29 19:33:50|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627587240000|2021-07-29 19:34:00|51.29|49.49|51.29|49.49|51.32|49.52|51.29|49.49|0
1627587250000|2021-07-29 19:34:10|51.22|49.42|51.22|49.42|51.29|49.49|51.22|49.42|0
1627587260000|2021-07-29 19:34:20|51.29|49.49|51.22|49.42|51.29|49.49|51.22|49.42|0
1627587270000|2021-07-29 19:34:30|51.29|49.49|51.29|49.49|51.29|49.49|51.22|49.42|0
1627587280000|2021-07-29 19:34:40|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627587300000|2021-07-29 19:35:00|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1627587310000|2021-07-29 19:35:10|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627587320000|2021-07-29 19:35:20|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627587330000|2021-07-29 19:35:30|51.28|49.48|51.22|49.42|51.28|49.48|51.22|49.42|0
1627587340000|2021-07-29 19:35:40|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627587350000|2021-07-29 19:35:50|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1627587370000|2021-07-29 19:36:10|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627587380000|2021-07-29 19:36:20|51.28|49.48|51.22|49.42|51.28|49.48|51.22|49.42|0
1627587390000|2021-07-29 19:36:30|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627587400000|2021-07-29 19:36:40|51.22|49.42|51.28|49.48|51.28|49.48|51.22|49.42|0
1627587410000|2021-07-29 19:36:50|51.22|49.42|51.22|49.42|51.28|49.48|51.22|49.42|0
1627587420000|2021-07-29 19:37:00|51.28|49.48|51.28|49.48|51.28|49.48|51.28|49.48|0
1627587430000|2021-07-29 19:37:10|51.22|49.42|51.28|49.48|51.28|49.48|51.22|49.42|0
1627587440000|2021-07-29 19:37:20|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1627587450000|2021-07-29 19:37:30|51.15|49.35|51.01|49.21|51.15|49.35|51.01|49.21|0
1627587470000|2021-07-29 19:37:50|50.94|49.14|50.88|49.08|50.94|49.14|50.88|49.08|0
1627587480000|2021-07-29 19:38:00|50.94|49.14|50.81|49.01|50.94|49.14|50.81|49.01|0
1627587490000|2021-07-29 19:38:10|50.74|48.94|50.74|48.94|50.81|49.01|50.67|48.87|0
1627587500000|2021-07-29 19:38:20|50.67|48.87|50.81|49.01|50.81|49.01|50.67|48.87|0
1627587510000|2021-07-29 19:38:30|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627587520000|2021-07-29 19:38:40|50.81|49.01|50.74|48.94|50.81|49.01|50.67|48.87|0
1627587530000|2021-07-29 19:38:50|50.71|48.91|50.74|48.94|50.74|48.94|50.71|48.91|0
1627587540000|2021-07-29 19:39:00|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627587550000|2021-07-29 19:39:10|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627587570000|2021-07-29 19:39:30|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627587580000|2021-07-29 19:39:40|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627587600000|2021-07-29 19:40:00|50.77|48.97|50.81|49.01|50.81|49.01|50.77|48.97|0
1627587610000|2021-07-29 19:40:10|50.77|48.97|50.74|48.94|50.81|49.01|50.74|48.94|0
1627587620000|2021-07-29 19:40:20|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1627587630000|2021-07-29 19:40:30|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627587640000|2021-07-29 19:40:40|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627587660000|2021-07-29 19:41:00|51.08|49.28|51.08|49.28|51.14|49.34|51.08|49.28|0
1627587670000|2021-07-29 19:41:10|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627587680000|2021-07-29 19:41:20|51.28|49.48|51.21|49.41|51.28|49.48|51.21|49.41|0
1627587700000|2021-07-29 19:41:40|51.28|49.48|51.28|49.48|51.35|49.55|51.28|49.48|0
1627587710000|2021-07-29 19:41:50|51.21|49.41|51.28|49.48|51.28|49.48|51.21|49.41|0
1627587720000|2021-07-29 19:42:00|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627587730000|2021-07-29 19:42:10|51.28|49.48|51.28|49.48|51.28|49.48|51.28|49.48|0
1627587740000|2021-07-29 19:42:20|51.35|49.55|51.28|49.48|51.35|49.55|51.28|49.48|0
1627587750000|2021-07-29 19:42:30|51.21|49.41|51.21|49.41|51.21|49.41|51.14|49.34|0
1627587760000|2021-07-29 19:42:40|51.14|49.34|51.08|49.28|51.14|49.34|51.08|49.28|0
1627587770000|2021-07-29 19:42:50|51.14|49.34|51.08|49.28|51.14|49.34|51.08|49.28|0
1627587780000|2021-07-29 19:43:00|51.01|49.21|51.01|49.21|51.08|49.28|51.01|49.21|0
1627587790000|2021-07-29 19:43:10|51.08|49.28|51.01|49.21|51.08|49.28|50.94|49.14|0
1627587800000|2021-07-29 19:43:20|51.14|49.34|51.04|49.24|51.14|49.34|51.04|49.24|0
1627587810000|2021-07-29 19:43:30|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1627587820000|2021-07-29 19:43:40|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1627587830000|2021-07-29 19:43:50|51.01|49.21|51.01|49.21|51.01|49.21|51.01|49.21|0
1627587840000|2021-07-29 19:44:00|50.94|49.14|50.94|49.14|50.94|49.14|50.91|49.11|0
1627587850000|2021-07-29 19:44:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627587860000|2021-07-29 19:44:20|50.94|49.14|50.94|49.14|50.94|49.14|50.87|49.07|0
1627587870000|2021-07-29 19:44:30|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1627587880000|2021-07-29 19:44:40|50.91|49.11|50.94|49.14|50.94|49.14|50.91|49.11|0
1627587890000|2021-07-29 19:44:50|50.87|49.07|50.8|49|50.87|49.07|50.8|49|0
1627587900000|2021-07-29 19:45:00|50.87|49.07|50.8|49|50.87|49.07|50.8|49|0
1627587910000|2021-07-29 19:45:10|50.87|49.07|50.8|49|50.87|49.07|50.74|48.94|0
1627587930000|2021-07-29 19:45:30|50.73|48.93|50.67|48.87|50.73|48.93|50.67|48.87|0
1627587940000|2021-07-29 19:45:40|50.73|48.93|50.67|48.87|50.73|48.93|50.67|48.87|0
1627587950000|2021-07-29 19:45:50|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627587960000|2021-07-29 19:46:00|50.8|49|50.87|49.07|50.87|49.07|50.8|49|0
1627587970000|2021-07-29 19:46:10|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627587980000|2021-07-29 19:46:20|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1627587990000|2021-07-29 19:46:30|51.01|49.21|51.14|49.34|51.14|49.34|51.01|49.21|0
1627588000000|2021-07-29 19:46:40|51.18|49.38|51.14|49.34|51.18|49.38|51.14|49.34|0
1627588010000|2021-07-29 19:46:50|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1627588020000|2021-07-29 19:47:00|51.11|49.31|51.14|49.34|51.14|49.34|51.07|49.27|0
1627588030000|2021-07-29 19:47:10|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627588060000|2021-07-29 19:47:40|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627588070000|2021-07-29 19:47:50|51.21|49.41|51.21|49.41|51.21|49.41|51.21|49.41|0
1627588090000|2021-07-29 19:48:10|51.07|49.27|51.07|49.27|51.11|49.31|51.07|49.27|0
1627588100000|2021-07-29 19:48:20|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1627588110000|2021-07-29 19:48:30|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627588120000|2021-07-29 19:48:40|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627588160000|2021-07-29 19:49:20|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627588170000|2021-07-29 19:49:30|51.21|49.41|51.21|49.41|51.21|49.41|51.21|49.41|0
1627588190000|2021-07-29 19:49:50|51.14|49.34|51.17|49.37|51.21|49.41|51.14|49.34|0
1627588200000|2021-07-29 19:50:00|51.34|49.54|51.55|49.75|51.55|49.75|51.34|49.54|0
1627588210000|2021-07-29 19:50:10|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627588220000|2021-07-29 19:50:20|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1627588230000|2021-07-29 19:50:30|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|0
1627588240000|2021-07-29 19:50:40|51.55|49.75|51.62|49.82|51.62|49.82|51.55|49.75|0
1627588250000|2021-07-29 19:50:50|51.55|49.75|51.55|49.75|51.62|49.82|51.55|49.75|0
1627588260000|2021-07-29 19:51:00|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1627588270000|2021-07-29 19:51:10|51.68|49.88|51.68|49.88|51.68|49.88|51.68|49.88|0
1627588300000|2021-07-29 19:51:40|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1627588310000|2021-07-29 19:51:50|51.68|49.88|51.68|49.88|51.68|49.88|51.62|49.82|0
1627588330000|2021-07-29 19:52:10|51.62|49.82|51.62|49.82|51.68|49.88|51.62|49.82|0
1627588340000|2021-07-29 19:52:20|51.68|49.88|51.62|49.82|51.68|49.88|51.62|49.82|0
1627588350000|2021-07-29 19:52:30|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1627588360000|2021-07-29 19:52:40|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627588370000|2021-07-29 19:52:50|51.48|49.68|51.34|49.54|51.48|49.68|51.34|49.54|0
1627588380000|2021-07-29 19:53:00|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1627588390000|2021-07-29 19:53:10|51.34|49.54|51.34|49.54|51.34|49.54|51.34|49.54|0
1627588400000|2021-07-29 19:53:20|51.41|49.61|51.34|49.54|51.41|49.61|51.34|49.54|0
1627588410000|2021-07-29 19:53:30|51.27|49.47|51.27|49.47|51.27|49.47|51.27|49.47|0
1627588420000|2021-07-29 19:53:40|51.34|49.54|51.27|49.47|51.34|49.54|51.27|49.47|0
1627588430000|2021-07-29 19:53:50|51.34|49.54|51.27|49.47|51.41|49.61|51.27|49.47|0
1627588440000|2021-07-29 19:54:00|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627588450000|2021-07-29 19:54:10|51.2|49.4|51.24|49.44|51.24|49.44|51.2|49.4|0
1627588460000|2021-07-29 19:54:20|51.34|49.54|50.26|48.46|51.34|49.54|50.19|48.39|0
1627588480000|2021-07-29 19:54:40|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1627588490000|2021-07-29 19:54:50|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1627588500000|2021-07-29 19:55:00|50.12|48.32|50.39|48.59|50.39|48.59|50.12|48.32|0
1627588510000|2021-07-29 19:55:10|50.46|48.66|50.53|48.73|50.53|48.73|50.46|48.66|0
1627588520000|2021-07-29 19:55:20|50.6|48.8|50.46|48.66|50.6|48.8|50.46|48.66|0
1627588530000|2021-07-29 19:55:30|50.5|48.7|50.46|48.66|50.5|48.7|50.46|48.66|0
1627588540000|2021-07-29 19:55:40|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627588550000|2021-07-29 19:55:50|50.46|48.66|50.53|48.73|50.53|48.73|50.46|48.66|0
1627588560000|2021-07-29 19:56:00|50.46|48.66|50.33|48.53|50.46|48.66|50.33|48.53|0
1627588570000|2021-07-29 19:56:10|50.26|48.46|50.39|48.59|50.39|48.59|50.26|48.46|0
1627588580000|2021-07-29 19:56:20|50.33|48.53|50.33|48.53|50.33|48.53|50.26|48.46|0
1627588590000|2021-07-29 19:56:30|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1627588600000|2021-07-29 19:56:40|50.46|48.66|50.33|48.53|50.46|48.66|50.33|48.53|0
1627588610000|2021-07-29 19:56:50|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1627588620000|2021-07-29 19:57:00|50.46|48.66|50.39|48.59|50.46|48.66|50.39|48.59|0
1627588630000|2021-07-29 19:57:10|50.33|48.53|50.26|48.46|50.33|48.53|50.26|48.46|0
1627588640000|2021-07-29 19:57:20|50.32|48.52|50.39|48.59|50.39|48.59|50.32|48.52|0
1627588650000|2021-07-29 19:57:30|50.46|48.66|50.53|48.73|50.53|48.73|50.46|48.66|0
1627588660000|2021-07-29 19:57:40|50.46|48.66|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588670000|2021-07-29 19:57:50|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588680000|2021-07-29 19:58:00|50.39|48.59|50.46|48.66|50.46|48.66|50.39|48.59|0
1627588690000|2021-07-29 19:58:10|50.39|48.59|50.46|48.66|50.46|48.66|50.39|48.59|0
1627588700000|2021-07-29 19:58:20|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1627588710000|2021-07-29 19:58:30|50.46|48.66|50.39|48.59|50.46|48.66|50.39|48.59|0
1627588720000|2021-07-29 19:58:40|50.32|48.52|50.32|48.52|50.39|48.59|50.32|48.52|0
1627588730000|2021-07-29 19:58:50|50.26|48.46|50.32|48.52|50.32|48.52|50.26|48.46|0
1627588740000|2021-07-29 19:59:00|50.26|48.46|50.39|48.59|50.39|48.59|50.26|48.46|0
1627588750000|2021-07-29 19:59:10|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627588760000|2021-07-29 19:59:20|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588770000|2021-07-29 19:59:30|50.39|48.59|50.46|48.66|50.46|48.66|50.39|48.59|0
1627588780000|2021-07-29 19:59:40|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588790000|2021-07-29 19:59:50|50.53|48.73|50.53|48.73|50.6|48.8|50.46|48.66|0
1627588810000|2021-07-29 20:00:10|50.66|48.86|50.53|48.73|50.66|48.86|50.53|48.73|0
1627588820000|2021-07-29 20:00:20|50.46|48.66|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588830000|2021-07-29 20:00:30|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588840000|2021-07-29 20:00:40|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627588850000|2021-07-29 20:00:50|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1627588860000|2021-07-29 20:01:00|50.8|49|50.94|49.14|50.94|49.14|50.73|48.93|0
1627588870000|2021-07-29 20:01:10|51|49.2|50.73|48.93|51.14|49.34|50.73|48.93|0
1627588880000|2021-07-29 20:01:20|50.8|49|50.87|49.07|50.87|49.07|50.66|48.86|0
1627588890000|2021-07-29 20:01:30|51.07|49.27|51.14|49.34|51.14|49.34|51.07|49.27|0
1627588900000|2021-07-29 20:01:40|51.07|49.27|51.14|49.34|51.21|49.41|51.07|49.27|0
1627588910000|2021-07-29 20:01:50|51.21|49.41|51.49|49.69|51.49|49.69|51.21|49.41|0
1627588920000|2021-07-29 20:02:00|51.76|49.96|51.62|49.82|51.76|49.96|51.42|49.62|0
1627588930000|2021-07-29 20:02:10|51.49|49.69|51.35|49.55|51.49|49.69|51.35|49.55|0
1627588940000|2021-07-29 20:02:20|51.42|49.62|51.35|49.55|51.42|49.62|51.35|49.55|0
1627588950000|2021-07-29 20:02:30|51.21|49.41|51.35|49.55|51.35|49.55|51.21|49.41|0
1627588960000|2021-07-29 20:02:40|51.28|49.48|51.59|49.79|51.59|49.79|51.28|49.48|0
1627588970000|2021-07-29 20:02:50|51.62|49.82|51.97|50.17|51.97|50.17|51.62|49.82|0
1627588980000|2021-07-29 20:03:00|51.9|50.1|51.76|49.96|51.9|50.1|51.76|49.96|0
1627588990000|2021-07-29 20:03:10|51.62|49.82|51.55|49.75|51.62|49.82|51.48|49.68|0
1627589000000|2021-07-29 20:03:20|51.48|49.68|51.55|49.75|51.55|49.75|51.42|49.62|0
1627589010000|2021-07-29 20:03:30|51.42|49.62|51.21|49.41|51.42|49.62|51.21|49.41|0
1627589020000|2021-07-29 20:03:40|51.24|49.44|51.21|49.41|51.28|49.48|51.21|49.41|0
1627589030000|2021-07-29 20:03:50|51.28|49.48|51.21|49.41|51.28|49.48|51.21|49.41|0
1627589040000|2021-07-29 20:04:00|51.28|49.48|51.41|49.61|51.41|49.61|51.28|49.48|0
1627589050000|2021-07-29 20:04:10|51.35|49.55|51.35|49.55|51.41|49.61|51.35|49.55|0
1627589060000|2021-07-29 20:04:20|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1627589070000|2021-07-29 20:04:30|51.28|49.48|51.28|49.48|51.28|49.48|51.21|49.41|0
1627589080000|2021-07-29 20:04:40|51.41|49.61|51.28|49.48|51.41|49.61|51.28|49.48|0
1627589090000|2021-07-29 20:04:50|51.21|49.41|51.28|49.48|51.28|49.48|51.21|49.41|0
1627589100000|2021-07-29 20:05:00|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1627589110000|2021-07-29 20:05:10|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1627589120000|2021-07-29 20:05:20|51.34|49.54|51.34|49.54|51.34|49.54|51.28|49.48|0
1627589130000|2021-07-29 20:05:30|51.41|49.61|51.41|49.61|51.41|49.61|51.34|49.54|0
1627589140000|2021-07-29 20:05:40|51.28|49.48|51.28|49.48|51.34|49.54|51.28|49.48|0
1627589150000|2021-07-29 20:05:50|51.34|49.54|51.34|49.54|51.34|49.54|51.34|49.54|0
1627589160000|2021-07-29 20:06:00|51.41|49.61|51.41|49.61|51.41|49.61|51.38|49.58|0
1627589180000|2021-07-29 20:06:20|51.34|49.54|51.41|49.61|51.41|49.61|51.34|49.54|0
1627589190000|2021-07-29 20:06:30|51.48|49.68|51.41|49.61|51.48|49.68|51.41|49.61|0
1627589200000|2021-07-29 20:06:40|51.48|49.68|51.48|49.68|51.48|49.68|51.41|49.61|0
1627589210000|2021-07-29 20:06:50|51.45|49.65|51.55|49.75|51.55|49.75|51.41|49.61|0
1627589220000|2021-07-29 20:07:00|51.48|49.68|51.48|49.68|51.55|49.75|51.48|49.68|0
1627589230000|2021-07-29 20:07:10|51.41|49.61|51.45|49.65|51.48|49.68|51.41|49.61|0
1627589240000|2021-07-29 20:07:20|51.41|49.61|51.41|49.61|51.41|49.61|51.41|49.61|0
1627589250000|2021-07-29 20:07:30|51.48|49.68|51.41|49.61|51.48|49.68|51.41|49.61|0
1627589290000|2021-07-29 20:08:10|51.48|49.68|51.41|49.61|51.48|49.68|51.41|49.61|0
1627589300000|2021-07-29 20:08:20|51.38|49.58|51.34|49.54|51.41|49.61|51.34|49.54|0
1627589310000|2021-07-29 20:08:30|51.41|49.61|51.41|49.61|51.41|49.61|51.41|49.61|0
1627589320000|2021-07-29 20:08:40|51.48|49.68|51.48|49.68|51.48|49.68|51.48|49.68|0
1627589330000|2021-07-29 20:08:50|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1627589360000|2021-07-29 20:09:20|51.76|49.96|51.69|49.89|51.76|49.96|51.69|49.89|0
1627589370000|2021-07-29 20:09:30|51.72|49.92|51.76|49.96|51.76|49.96|51.72|49.92|0
1627589380000|2021-07-29 20:09:40|51.83|50.03|51.83|50.03|51.83|50.03|51.83|50.03|0
1627589390000|2021-07-29 20:09:50|51.97|50.17|51.83|50.03|51.97|50.17|51.83|50.03|0
1627589400000|2021-07-29 20:10:00|51.9|50.1|51.76|49.96|51.9|50.1|51.76|49.96|0
1627589410000|2021-07-29 20:10:10|51.83|50.03|51.9|50.1|51.9|50.1|51.83|50.03|0
1627589420000|2021-07-29 20:10:20|51.83|50.03|51.76|49.96|51.9|50.1|51.76|49.96|0
1627589430000|2021-07-29 20:10:30|51.83|50.03|51.83|50.03|51.83|50.03|51.83|50.03|0
1627589440000|2021-07-29 20:10:40|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627589450000|2021-07-29 20:10:50|51.83|50.03|51.89|50.09|51.89|50.09|51.83|50.03|0
1627589460000|2021-07-29 20:11:00|51.96|50.16|52.1|50.3|52.1|50.3|51.96|50.16|0
1627589470000|2021-07-29 20:11:10|52.17|50.37|52.17|50.37|52.17|50.37|52.17|50.37|0
1627589500000|2021-07-29 20:11:40|52.1|50.3|52.1|50.3|52.17|50.37|52.1|50.3|0
1627589520000|2021-07-29 20:12:00|52.03|50.23|52.1|50.3|52.1|50.3|52.03|50.23|0
1627589530000|2021-07-29 20:12:10|52.17|50.37|52.07|50.27|52.17|50.37|52.07|50.27|0
1627589540000|2021-07-29 20:12:20|52.1|50.3|52.1|50.3|52.1|50.3|52.1|50.3|0
1627589550000|2021-07-29 20:12:30|52.17|50.37|52.17|50.37|52.17|50.37|52.17|50.37|0
1627589560000|2021-07-29 20:12:40|52.24|50.44|52.31|50.51|52.31|50.51|52.24|50.44|0
1627589600000|2021-07-29 20:13:20|52.24|50.44|52.24|50.44|52.24|50.44|52.21|50.41|0
1627589610000|2021-07-29 20:13:30|52.31|50.51|52.31|50.51|52.31|50.51|52.31|50.51|0
1627589620000|2021-07-29 20:13:40|52.24|50.44|52.31|50.51|52.31|50.51|52.24|50.44|0
1627589650000|2021-07-29 20:14:10|52.52|50.72|52.17|50.37|52.52|50.72|52.17|50.37|0
1627589660000|2021-07-29 20:14:20|52.24|50.44|52.17|50.37|52.24|50.44|52.17|50.37|0
1627589670000|2021-07-29 20:14:30|52.24|50.44|52.24|50.44|52.24|50.44|52.24|50.44|0
1627589680000|2021-07-29 20:14:40|52.17|50.37|52.1|50.3|52.17|50.37|52.1|50.3|0
1627589690000|2021-07-29 20:14:50|52.17|50.37|52.17|50.37|52.24|50.44|52.17|50.37|0
1627589700000|2021-07-29 20:15:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1627589710000|2021-07-29 20:15:10|52.3|50.1|52.37|50.17|52.37|50.17|52.3|50.1|0
1627589720000|2021-07-29 20:15:20|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1627589730000|2021-07-29 20:15:30|52.37|50.17|52.37|50.17|52.44|50.24|52.37|50.17|0
1627589740000|2021-07-29 20:15:40|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1627589750000|2021-07-29 20:15:50|52.37|50.17|52.37|50.17|52.44|50.24|52.37|50.17|0
1627589760000|2021-07-29 20:16:00|52.44|50.24|52.41|50.21|52.44|50.24|52.37|50.17|0
1627589770000|2021-07-29 20:16:10|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1627589790000|2021-07-29 20:16:30|52.41|50.21|52.44|50.24|52.44|50.24|52.41|50.21|0
1627589800000|2021-07-29 20:16:40|52.37|50.17|52.3|50.1|52.37|50.17|52.3|50.1|0
1627589810000|2021-07-29 20:16:50|52.23|50.03|52.3|50.1|52.3|50.1|52.23|50.03|0
1627589820000|2021-07-29 20:17:00|52.23|50.03|52.3|50.1|52.3|50.1|52.23|50.03|0
1627589840000|2021-07-29 20:17:20|52.27|50.07|52.23|50.03|52.27|50.07|52.23|50.03|0
1627589850000|2021-07-29 20:17:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1627589870000|2021-07-29 20:17:50|52.13|49.93|52.13|49.93|52.16|49.96|52.13|49.93|0
1627589880000|2021-07-29 20:18:00|52.09|49.89|52.16|49.96|52.16|49.96|52.09|49.89|0
1627589890000|2021-07-29 20:18:10|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1627589900000|2021-07-29 20:18:20|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1627589910000|2021-07-29 20:18:30|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1627589940000|2021-07-29 20:19:00|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1627589950000|2021-07-29 20:19:10|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1627589970000|2021-07-29 20:19:30|52.19|49.99|52.23|50.03|52.23|50.03|52.16|49.96|0
1627589980000|2021-07-29 20:19:40|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1627589990000|2021-07-29 20:19:50|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1627590030000|2021-07-29 20:20:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1627590100000|2021-07-29 20:21:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1627590120000|2021-07-29 20:22:00|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1627590130000|2021-07-29 20:22:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1627590140000|2021-07-29 20:22:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1627590150000|2021-07-29 20:22:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1627590160000|2021-07-29 20:22:40|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1627590170000|2021-07-29 20:22:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1627590240000|2021-07-29 20:24:00|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1627590280000|2021-07-29 20:24:40|52.16|49.96|52.15|49.95|52.16|49.96|52.15|49.95|0
1627590320000|2021-07-29 20:25:20|52.09|49.89|52.08|49.88|52.09|49.89|52.08|49.88|0
1627590330000|2021-07-29 20:25:30|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1627590400000|2021-07-29 20:26:40|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1627590420000|2021-07-29 20:27:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1627590430000|2021-07-29 20:27:10|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1627590450000|2021-07-29 20:27:30|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1627590460000|2021-07-29 20:27:40|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1627590470000|2021-07-29 20:27:50|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1627590490000|2021-07-29 20:28:10|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1627590500000|2021-07-29 20:28:20|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1627590520000|2021-07-29 20:28:40|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1627590540000|2021-07-29 20:29:00|52.71|50.51|52.64|50.44|52.71|50.51|52.64|50.44|0
1627590550000|2021-07-29 20:29:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1627590570000|2021-07-29 20:29:30|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1627590590000|2021-07-29 20:29:50|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1627590600000|2021-07-29 20:30:00|52.57|50.37|52.82|50.62|52.85|50.65|52.57|50.37|0
1627590610000|2021-07-29 20:30:10|52.85|50.65|52.99|50.79|52.99|50.79|52.85|50.65|0
1627590620000|2021-07-29 20:30:20|53.06|50.86|53.13|50.93|53.13|50.93|53.06|50.86|0
1627590630000|2021-07-29 20:30:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1627590640000|2021-07-29 20:30:40|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1627590650000|2021-07-29 20:30:50|53.34|51.14|53.34|51.14|53.34|51.14|53.27|51.07|0
1627590660000|2021-07-29 20:31:00|53.41|51.21|53.34|51.14|53.41|51.21|53.34|51.14|0
1627590670000|2021-07-29 20:31:10|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1627590680000|2021-07-29 20:31:20|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1627590690000|2021-07-29 20:31:30|53.34|51.14|53.41|51.21|53.41|51.21|53.34|51.14|0
1627590700000|2021-07-29 20:31:40|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1627590710000|2021-07-29 20:31:50|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1627590720000|2021-07-29 20:32:00|53.31|51.11|53.34|51.14|53.34|51.14|53.27|51.07|0
1627590730000|2021-07-29 20:32:10|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1627590740000|2021-07-29 20:32:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1627590750000|2021-07-29 20:32:30|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1627590760000|2021-07-29 20:32:40|53.34|51.14|53.27|51.07|53.34|51.14|53.27|51.07|0
1627590770000|2021-07-29 20:32:50|53.34|51.14|53.38|51.18|53.38|51.18|53.34|51.14|0
1627590780000|2021-07-29 20:33:00|53.34|51.14|53.41|51.21|53.48|51.28|53.34|51.14|0
1627590790000|2021-07-29 20:33:10|53.38|51.18|53.41|51.21|53.41|51.21|53.38|51.18|0
1627590800000|2021-07-29 20:33:20|53.38|51.18|53.55|51.35|53.55|51.35|53.34|51.14|0
1627590810000|2021-07-29 20:33:30|53.63|51.43|53.7|51.5|53.7|51.5|53.63|51.43|0
1627590820000|2021-07-29 20:33:40|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1627590830000|2021-07-29 20:33:50|53.91|51.71|54.05|51.85|54.05|51.85|53.91|51.71|0
1627590840000|2021-07-29 20:34:00|54.27|52.07|54.2|52|54.27|52.07|54.12|51.92|0
1627590850000|2021-07-29 20:34:10|54.12|51.92|54.34|52.14|54.34|52.14|54.12|51.92|0
1627590860000|2021-07-29 20:34:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627590870000|2021-07-29 20:34:30|54.2|52|54.12|51.92|54.27|52.07|54.12|51.92|0
1627590880000|2021-07-29 20:34:40|54.2|52|54.05|51.85|54.2|52|54.05|51.85|0
1627590890000|2021-07-29 20:34:50|54.12|51.92|54.2|52|54.2|52|54.12|51.92|0
1627590910000|2021-07-29 20:35:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627590920000|2021-07-29 20:35:20|54.2|52|54.2|52|54.2|52|54.12|51.92|0
1627590930000|2021-07-29 20:35:30|54.27|52.07|54.2|52|54.27|52.07|54.2|52|0
1627590940000|2021-07-29 20:35:40|54.41|52.21|54.2|52|54.41|52.21|54.2|52|0
1627590950000|2021-07-29 20:35:50|54.12|51.92|54.05|51.85|54.12|51.92|54.05|51.85|0
1627590960000|2021-07-29 20:36:00|53.98|51.78|53.91|51.71|53.98|51.78|53.91|51.71|0
1627590980000|2021-07-29 20:36:20|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1627590990000|2021-07-29 20:36:30|53.91|51.71|53.91|51.71|53.95|51.75|53.91|51.71|0
1627591000000|2021-07-29 20:36:40|53.98|51.78|53.84|51.64|53.98|51.78|53.77|51.57|0
1627591010000|2021-07-29 20:36:50|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1627591020000|2021-07-29 20:37:00|53.84|51.64|53.91|51.71|53.91|51.71|53.77|51.57|0
1627591030000|2021-07-29 20:37:10|53.84|51.64|53.77|51.57|53.84|51.64|53.77|51.57|0
1627591040000|2021-07-29 20:37:20|53.69|51.49|53.77|51.57|53.77|51.57|53.69|51.49|0
1627591060000|2021-07-29 20:37:40|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627591080000|2021-07-29 20:38:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627591090000|2021-07-29 20:38:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627591110000|2021-07-29 20:38:30|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627591120000|2021-07-29 20:38:40|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627591130000|2021-07-29 20:38:50|54.19|51.99|54.26|52.06|54.26|52.06|54.19|51.99|0
1627591140000|2021-07-29 20:39:00|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627591160000|2021-07-29 20:39:20|54.34|52.14|54.48|52.28|54.48|52.28|54.34|52.14|0
1627591170000|2021-07-29 20:39:30|54.52|52.32|54.48|52.28|54.52|52.32|54.48|52.28|0
1627591180000|2021-07-29 20:39:40|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627591190000|2021-07-29 20:39:50|54.45|52.25|54.26|52.06|54.45|52.25|54.26|52.06|0
1627591200000|2021-07-29 20:40:00|54.19|51.99|54.34|52.14|54.34|52.14|54.19|51.99|0
1627591210000|2021-07-29 20:40:10|54.41|52.21|54.41|52.21|54.48|52.28|54.41|52.21|0
1627591220000|2021-07-29 20:40:20|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1627591230000|2021-07-29 20:40:30|54.62|52.42|54.59|52.39|54.62|52.42|54.59|52.39|0
1627591240000|2021-07-29 20:40:40|54.62|52.42|54.55|52.35|54.62|52.42|54.55|52.35|0
1627591250000|2021-07-29 20:40:50|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627591260000|2021-07-29 20:41:00|55.28|53.08|55.13|52.93|55.28|53.08|55.13|52.93|0
1627591270000|2021-07-29 20:41:10|55.17|52.97|55.35|53.15|55.35|53.15|55.17|52.97|0
1627591280000|2021-07-29 20:41:20|55.28|53.08|55.13|52.93|55.28|53.08|55.13|52.93|0
1627591290000|2021-07-29 20:41:30|55.06|52.86|55.13|52.93|55.13|52.93|55.06|52.86|0
1627591300000|2021-07-29 20:41:40|55.2|53|55.06|52.86|55.2|53|55.06|52.86|0
1627591310000|2021-07-29 20:41:50|55.13|52.93|55.06|52.86|55.13|52.93|55.06|52.86|0
1627591320000|2021-07-29 20:42:00|55.13|52.93|55.35|53.15|55.35|53.15|55.13|52.93|0
1627591330000|2021-07-29 20:42:10|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1627591340000|2021-07-29 20:42:20|55.35|53.15|55.13|52.93|55.35|53.15|55.06|52.86|0
1627591350000|2021-07-29 20:42:30|55.06|52.86|55.06|52.86|55.06|52.86|54.98|52.78|0
1627591360000|2021-07-29 20:42:40|55.02|52.82|55.06|52.86|55.06|52.86|54.98|52.78|0
1627591370000|2021-07-29 20:42:50|55.02|52.82|55.13|52.93|55.13|52.93|55.02|52.82|0
1627591380000|2021-07-29 20:43:00|55.09|52.89|54.98|52.78|55.13|52.93|54.98|52.78|0
1627591390000|2021-07-29 20:43:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627591400000|2021-07-29 20:43:20|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1627591410000|2021-07-29 20:43:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627591420000|2021-07-29 20:43:40|54.98|52.78|54.84|52.64|54.98|52.78|54.84|52.64|0
1627591460000|2021-07-29 20:44:20|55.13|52.93|55.13|52.93|55.13|52.93|55.09|52.89|0
1627591470000|2021-07-29 20:44:30|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1627591480000|2021-07-29 20:44:40|55.31|53.11|55.13|52.93|55.31|53.11|55.13|52.93|0
1627591490000|2021-07-29 20:44:50|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1627591500000|2021-07-29 20:45:00|55.05|52.85|55.2|53|55.2|53|55.05|52.85|0
1627591510000|2021-07-29 20:45:10|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1627591520000|2021-07-29 20:45:20|54.98|52.78|54.98|52.78|54.98|52.78|54.91|52.71|0
1627591530000|2021-07-29 20:45:30|54.91|52.71|54.91|52.71|54.98|52.78|54.87|52.67|0
1627591540000|2021-07-29 20:45:40|54.84|52.64|54.76|52.56|54.84|52.64|54.76|52.56|0
1627591550000|2021-07-29 20:45:50|54.69|52.49|54.84|52.64|54.84|52.64|54.69|52.49|0
1627591560000|2021-07-29 20:46:00|54.69|52.49|54.66|52.46|54.69|52.49|54.62|52.42|0
1627591570000|2021-07-29 20:46:10|54.69|52.49|54.55|52.35|54.69|52.49|54.55|52.35|0
1627591580000|2021-07-29 20:46:20|54.58|52.38|54.48|52.28|54.58|52.38|54.44|52.24|0
1627591590000|2021-07-29 20:46:30|54.55|52.35|54.48|52.28|54.62|52.42|54.48|52.28|0
1627591600000|2021-07-29 20:46:40|54.4|52.2|54.48|52.28|54.48|52.28|54.4|52.2|0
1627591610000|2021-07-29 20:46:50|54.4|52.2|54.44|52.24|54.48|52.28|54.4|52.2|0
1627591620000|2021-07-29 20:47:00|54.4|52.2|54.33|52.13|54.4|52.2|54.33|52.13|0
1627591630000|2021-07-29 20:47:10|54.4|52.2|54.4|52.2|54.4|52.2|54.37|52.17|0
1627591640000|2021-07-29 20:47:20|54.33|52.13|54.33|52.13|54.37|52.17|54.33|52.13|0
1627591650000|2021-07-29 20:47:30|54.37|52.17|54.47|52.27|54.47|52.27|54.37|52.17|0
1627591680000|2021-07-29 20:48:00|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1627591690000|2021-07-29 20:48:10|54.4|52.2|54.55|52.35|54.55|52.35|54.4|52.2|0
1627591700000|2021-07-29 20:48:20|54.62|52.42|54.83|52.63|54.83|52.63|54.62|52.42|0
1627591710000|2021-07-29 20:48:30|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1627591720000|2021-07-29 20:48:40|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1627591730000|2021-07-29 20:48:50|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627591740000|2021-07-29 20:49:00|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1627591750000|2021-07-29 20:49:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627591770000|2021-07-29 20:49:30|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1627591800000|2021-07-29 20:50:00|54.91|52.71|54.83|52.63|54.91|52.71|54.83|52.63|0
1627591810000|2021-07-29 20:50:10|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1627591820000|2021-07-29 20:50:20|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1627591830000|2021-07-29 20:50:30|54.83|52.63|54.76|52.56|54.83|52.63|54.76|52.56|0
1627591840000|2021-07-29 20:50:40|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1627591850000|2021-07-29 20:50:50|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1627591860000|2021-07-29 20:51:00|54.54|52.34|54.62|52.42|54.62|52.42|54.54|52.34|0
1627591870000|2021-07-29 20:51:10|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1627591880000|2021-07-29 20:51:20|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1627591890000|2021-07-29 20:51:30|54.73|52.53|54.62|52.42|54.73|52.53|54.62|52.42|0
1627591900000|2021-07-29 20:51:40|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1627591910000|2021-07-29 20:51:50|54.54|52.34|54.47|52.27|54.54|52.34|54.47|52.27|0
1627591920000|2021-07-29 20:52:00|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1627591930000|2021-07-29 20:52:10|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627591940000|2021-07-29 20:52:20|54.69|52.49|54.76|52.56|54.83|52.63|54.69|52.49|0
1627591950000|2021-07-29 20:52:30|54.8|52.6|54.83|52.63|54.83|52.63|54.76|52.56|0
1627591960000|2021-07-29 20:52:40|54.76|52.56|54.83|52.63|54.83|52.63|54.76|52.56|0
1627591970000|2021-07-29 20:52:50|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627591980000|2021-07-29 20:53:00|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627591990000|2021-07-29 20:53:10|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1627592000000|2021-07-29 20:53:20|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627592010000|2021-07-29 20:53:30|54.69|52.49|54.76|52.56|54.76|52.56|54.69|52.49|0
1627592020000|2021-07-29 20:53:40|54.72|52.52|54.69|52.49|54.72|52.52|54.69|52.49|0
1627592030000|2021-07-29 20:53:50|54.61|52.41|54.69|52.49|54.69|52.49|54.61|52.41|0
1627592040000|2021-07-29 20:54:00|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1627592050000|2021-07-29 20:54:10|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1627592060000|2021-07-29 20:54:20|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1627592070000|2021-07-29 20:54:30|54.54|52.34|54.44|52.24|54.54|52.34|54.44|52.24|0
1627592080000|2021-07-29 20:54:40|54.4|52.2|54.33|52.13|54.4|52.2|54.33|52.13|0
1627592090000|2021-07-29 20:54:50|54.25|52.05|54.18|51.98|54.25|52.05|54.11|51.91|0
1627592100000|2021-07-29 20:55:00|54.25|52.05|54.47|52.27|54.54|52.34|54.25|52.05|0
1627592110000|2021-07-29 20:55:10|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1627592120000|2021-07-29 20:55:20|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1627592130000|2021-07-29 20:55:30|54.54|52.34|54.51|52.31|54.54|52.34|54.51|52.31|0
1627592140000|2021-07-29 20:55:40|54.47|52.27|54.58|52.38|54.58|52.38|54.47|52.27|0
1627592150000|2021-07-29 20:55:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627592160000|2021-07-29 20:56:00|54.47|52.27|54.51|52.31|54.51|52.31|54.47|52.27|0
1627592170000|2021-07-29 20:56:10|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627592180000|2021-07-29 20:56:20|54.47|52.27|54.51|52.31|54.51|52.31|54.47|52.27|0
1627592190000|2021-07-29 20:56:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1627592200000|2021-07-29 20:56:40|54.47|52.27|54.43|52.23|54.47|52.27|54.4|52.2|0
1627592210000|2021-07-29 20:56:50|54.4|52.2|54.4|52.2|54.47|52.27|54.4|52.2|0
1627592220000|2021-07-29 20:57:00|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1627592230000|2021-07-29 20:57:10|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1627592240000|2021-07-29 20:57:20|54.4|52.2|54.32|52.12|54.4|52.2|54.32|52.12|0
1627592250000|2021-07-29 20:57:30|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1627592260000|2021-07-29 20:57:40|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1627592270000|2021-07-29 20:57:50|54.18|51.98|54.15|51.95|54.18|51.98|54.11|51.91|0
1627592280000|2021-07-29 20:58:00|54.18|51.98|54.25|52.05|54.25|52.05|54.18|51.98|0
1627592290000|2021-07-29 20:58:10|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1627592300000|2021-07-29 20:58:20|54.36|52.16|54.54|52.34|54.54|52.34|54.36|52.16|0
1627592310000|2021-07-29 20:58:30|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1627592320000|2021-07-29 20:58:40|54.61|52.41|54.97|52.77|54.97|52.77|54.61|52.41|0
1627592330000|2021-07-29 20:58:50|55.12|52.92|55.12|52.92|55.16|52.96|55.12|52.92|0
1627592350000|2021-07-29 20:59:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627592360000|2021-07-29 20:59:20|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1627592370000|2021-07-29 20:59:30|55.12|52.92|54.94|52.74|55.12|52.92|54.94|52.74|0
1627592380000|2021-07-29 20:59:40|54.97|52.77|54.9|52.7|54.97|52.77|54.9|52.7|0
1627592390000|2021-07-29 20:59:50|54.86|52.66|54.65|52.45|54.86|52.66|54.65|52.45|0
1627592400000|2021-07-29 21:00:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1627592410000|2021-07-29 21:00:10|54.9|52.7|54.86|52.66|54.9|52.7|54.86|52.66|0
1627592420000|2021-07-29 21:00:20|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627592430000|2021-07-29 21:00:30|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1627592440000|2021-07-29 21:00:40|55.11|52.91|55.18|52.98|55.22|53.02|55.11|52.91|0
1627592450000|2021-07-29 21:00:50|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627592460000|2021-07-29 21:01:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1627592480000|2021-07-29 21:01:20|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1627592500000|2021-07-29 21:01:40|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1627592510000|2021-07-29 21:01:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1627592540000|2021-07-29 21:02:20|55.08|52.88|55|52.8|55.08|52.88|55|52.8|0
1627592550000|2021-07-29 21:02:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627592560000|2021-07-29 21:02:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627592570000|2021-07-29 21:02:50|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627592580000|2021-07-29 21:03:00|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1627592600000|2021-07-29 21:03:20|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1627592610000|2021-07-29 21:03:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1627592620000|2021-07-29 21:03:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1627592630000|2021-07-29 21:03:50|54.91|52.71|54.86|52.66|54.91|52.71|54.86|52.66|0
1627592640000|2021-07-29 21:04:00|54.91|52.71|54.83|52.63|54.91|52.71|54.83|52.63|0
1627592650000|2021-07-29 21:04:10|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1627592660000|2021-07-29 21:04:20|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1627592680000|2021-07-29 21:04:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627592710000|2021-07-29 21:05:10|54.78|52.58|54.79|52.59|54.79|52.59|54.78|52.58|0
1627592760000|2021-07-29 21:06:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627592780000|2021-07-29 21:06:20|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1627592790000|2021-07-29 21:06:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1627592800000|2021-07-29 21:06:40|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1627592810000|2021-07-29 21:06:50|54.81|52.61|54.82|52.62|54.82|52.62|54.81|52.61|0
1627592820000|2021-07-29 21:07:00|54.86|52.66|54.84|52.64|54.86|52.66|54.84|52.64|0
1627592830000|2021-07-29 21:07:10|54.86|52.66|54.81|52.61|54.86|52.66|54.81|52.61|0
1627592840000|2021-07-29 21:07:20|54.83|52.63|54.81|52.61|54.83|52.63|54.81|52.61|0
1627592880000|2021-07-29 21:08:00|54.8|52.6|54.68|52.48|54.8|52.6|54.68|52.48|0
1627592890000|2021-07-29 21:08:10|54.67|52.47|54.69|52.49|54.69|52.49|54.67|52.47|0
1627592910000|2021-07-29 21:08:30|54.79|52.59|54.77|52.57|54.79|52.59|54.77|52.57|0
1627592920000|2021-07-29 21:08:40|54.79|52.59|54.58|52.38|54.79|52.59|54.58|52.38|0
1627592930000|2021-07-29 21:08:50|54.6|52.4|54.61|52.41|54.61|52.41|54.6|52.4|0
1627592940000|2021-07-29 21:09:00|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627592950000|2021-07-29 21:09:10|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1627592960000|2021-07-29 21:09:20|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1627592970000|2021-07-29 21:09:30|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1627593010000|2021-07-29 21:10:10|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1627593040000|2021-07-29 21:10:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1627593060000|2021-07-29 21:11:00|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1627593130000|2021-07-29 21:12:10|54.52|52.32|54.64|52.44|54.64|52.44|54.52|52.32|0
1627593140000|2021-07-29 21:12:20|54.5|52.3|54.49|52.29|54.53|52.33|54.49|52.29|0
1627593150000|2021-07-29 21:12:30|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1627593190000|2021-07-29 21:13:10|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1627593220000|2021-07-29 21:13:40|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627593280000|2021-07-29 21:14:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1627593300000|2021-07-29 21:15:00|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627593320000|2021-07-29 21:15:20|54.52|52.32|54.48|52.28|54.52|52.32|54.48|52.28|0
1627593360000|2021-07-29 21:16:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1627593370000|2021-07-29 21:16:10|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1627593430000|2021-07-29 21:17:10|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1627593520000|2021-07-29 21:18:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1627593530000|2021-07-29 21:18:50|54.38|52.18|54.37|52.17|54.38|52.18|54.35|52.15|0
1627593550000|2021-07-29 21:19:10|54.41|52.21|54.36|52.16|54.46|52.26|54.36|52.16|0
1627593560000|2021-07-29 21:19:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627593570000|2021-07-29 21:19:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627593580000|2021-07-29 21:19:40|54.39|52.19|54.39|52.19|54.49|52.29|54.39|52.19|0
1627593600000|2021-07-29 21:20:00|54.28|52.08|54.34|52.14|54.34|52.14|54.28|52.08|0
1627593610000|2021-07-29 21:20:10|54.25|52.05|54.25|52.05|54.25|52.05|54.24|52.04|0
1627593620000|2021-07-29 21:20:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627593640000|2021-07-29 21:20:40|54.29|52.09|54.31|52.11|54.31|52.11|54.27|52.07|0
1627593660000|2021-07-29 21:21:00|54.36|52.16|54.44|52.24|54.44|52.24|54.36|52.16|0
1627593670000|2021-07-29 21:21:10|54.49|52.29|54.5|52.3|54.5|52.3|54.49|52.29|0
1627593720000|2021-07-29 21:22:00|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627593770000|2021-07-29 21:22:50|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627593780000|2021-07-29 21:23:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1627593790000|2021-07-29 21:23:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1627593810000|2021-07-29 21:23:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627593820000|2021-07-29 21:23:40|54.51|52.31|54.5|52.3|54.51|52.31|54.5|52.3|0
1627593830000|2021-07-29 21:23:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1627593850000|2021-07-29 21:24:10|54.57|52.37|54.57|52.37|54.59|52.39|54.51|52.31|0
1627593860000|2021-07-29 21:24:20|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1627593890000|2021-07-29 21:24:50|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1627593930000|2021-07-29 21:25:30|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1627593970000|2021-07-29 21:26:10|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1627593990000|2021-07-29 21:26:30|54.65|52.45|54.63|52.43|54.65|52.45|54.63|52.43|0
1627594020000|2021-07-29 21:27:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627594140000|2021-07-29 21:29:00|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1627594180000|2021-07-29 21:29:40|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627594190000|2021-07-29 21:29:50|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1627594250000|2021-07-29 21:30:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627594260000|2021-07-29 21:31:00|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1627594270000|2021-07-29 21:31:10|54.69|52.49|54.68|52.48|54.69|52.49|54.68|52.48|0
1627594280000|2021-07-29 21:31:20|54.75|52.55|54.76|52.56|54.76|52.56|54.75|52.55|0
1627594350000|2021-07-29 21:32:30|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627594430000|2021-07-29 21:33:50|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627594460000|2021-07-29 21:34:20|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627594500000|2021-07-29 21:35:00|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627594520000|2021-07-29 21:35:20|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627594540000|2021-07-29 21:35:40|54.76|52.56|54.75|52.55|54.76|52.56|54.74|52.54|0
1627594560000|2021-07-29 21:36:00|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1627594630000|2021-07-29 21:37:10|54.76|52.56|54.73|52.53|54.76|52.56|54.73|52.53|0
1627594640000|2021-07-29 21:37:20|54.75|52.55|54.81|52.61|54.81|52.61|54.75|52.55|0
1627594650000|2021-07-29 21:37:30|54.8|52.6|54.81|52.61|54.81|52.61|54.8|52.6|0
1627594690000|2021-07-29 21:38:10|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1627594700000|2021-07-29 21:38:20|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1627594730000|2021-07-29 21:38:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627594740000|2021-07-29 21:39:00|54.78|52.58|54.77|52.57|54.78|52.58|54.77|52.57|0
1627594770000|2021-07-29 21:39:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627594810000|2021-07-29 21:40:10|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1627594830000|2021-07-29 21:40:30|54.87|52.67|54.8|52.6|54.87|52.67|54.8|52.6|0
1627594930000|2021-07-29 21:42:10|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627594960000|2021-07-29 21:42:40|54.82|52.62|54.81|52.61|54.82|52.62|54.81|52.61|0
1627594980000|2021-07-29 21:43:00|54.76|52.56|54.75|52.55|54.76|52.56|54.75|52.55|0
1627595010000|2021-07-29 21:43:30|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627595030000|2021-07-29 21:43:50|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627595070000|2021-07-29 21:44:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1627595110000|2021-07-29 21:45:10|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1627595130000|2021-07-29 21:45:30|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627595140000|2021-07-29 21:45:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627595150000|2021-07-29 21:45:50|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1627595160000|2021-07-29 21:46:00|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627595170000|2021-07-29 21:46:10|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1627595200000|2021-07-29 21:46:40|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1627595220000|2021-07-29 21:47:00|55.27|53.07|55.01|52.81|55.27|53.07|55.01|52.81|0
1627595230000|2021-07-29 21:47:10|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1627595240000|2021-07-29 21:47:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1627595250000|2021-07-29 21:47:30|55.29|53.09|55.08|52.88|55.29|53.09|55.08|52.88|0
1627595260000|2021-07-29 21:47:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1627595290000|2021-07-29 21:48:10|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1627595320000|2021-07-29 21:48:40|55.04|52.84|55.03|52.83|55.04|52.84|55.03|52.83|0
1627595330000|2021-07-29 21:48:50|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1627595340000|2021-07-29 21:49:00|55.17|52.97|55.18|52.98|55.18|52.98|55.17|52.97|0
1627595400000|2021-07-29 21:50:00|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1627595410000|2021-07-29 21:50:10|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627595430000|2021-07-29 21:50:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1627595440000|2021-07-29 21:50:40|55.18|52.98|55.26|53.06|55.26|53.06|55.18|52.98|0
1627595460000|2021-07-29 21:51:00|55.22|53.02|55.27|53.07|55.27|53.07|55.22|53.02|0
1627595470000|2021-07-29 21:51:10|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627595540000|2021-07-29 21:52:20|55.22|53.02|55.27|53.07|55.27|53.07|55.22|53.02|0
1627595570000|2021-07-29 21:52:50|55.29|53.09|55.3|53.1|55.3|53.1|55.29|53.09|0
1627595580000|2021-07-29 21:53:00|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1627595590000|2021-07-29 21:53:10|55.4|53.2|55.39|53.19|55.4|53.2|55.39|53.19|0
1627595610000|2021-07-29 21:53:30|55.41|53.21|55.42|53.22|55.42|53.22|55.41|53.21|0
1627595620000|2021-07-29 21:53:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1627595630000|2021-07-29 21:53:50|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1627595640000|2021-07-29 21:54:00|55.43|53.23|55.44|53.24|55.44|53.24|55.43|53.23|0
1627595660000|2021-07-29 21:54:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627595670000|2021-07-29 21:54:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1627595680000|2021-07-29 21:54:40|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1627595690000|2021-07-29 21:54:50|55.4|53.2|55.38|53.18|55.4|53.2|55.38|53.18|0
1627595730000|2021-07-29 21:55:30|55.36|53.16|55.38|53.18|55.38|53.18|55.36|53.16|0
1627595800000|2021-07-29 21:56:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627595810000|2021-07-29 21:56:50|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1627595850000|2021-07-29 21:57:30|55.49|53.29|55.5|53.3|55.5|53.3|55.49|53.29|0
1627595870000|2021-07-29 21:57:50|55.49|53.29|55.5|53.3|55.5|53.3|55.49|53.29|0
1627595880000|2021-07-29 21:58:00|55.48|53.28|55.49|53.29|55.49|53.29|55.48|53.28|0
1627595890000|2021-07-29 21:58:10|55.44|53.24|55.49|53.29|55.49|53.29|55.44|53.24|0
1627595900000|2021-07-29 21:58:20|55.48|53.28|55.47|53.27|55.48|53.28|55.47|53.27|0
1627595910000|2021-07-29 21:58:30|55.45|53.25|55.53|53.33|55.53|53.33|55.45|53.25|0
1627595920000|2021-07-29 21:58:40|55.42|53.22|55.53|53.33|55.53|53.33|55.42|53.22|0
1627595930000|2021-07-29 21:58:50|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1627595950000|2021-07-29 21:59:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1627595960000|2021-07-29 21:59:20|55.44|53.24|55.49|53.29|55.49|53.29|55.44|53.24|0
1627595970000|2021-07-29 21:59:30|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1627595980000|2021-07-29 21:59:40|55.45|53.25|55.5|53.3|55.5|53.3|55.45|53.25|0
1627595990000|2021-07-29 21:59:50|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1627596000000|2021-07-29 22:00:00|55.26|53.06|55.19|52.99|55.26|53.06|55.11|52.91|0
1627596010000|2021-07-29 22:00:10|55.08|52.88|54.9|52.7|55.08|52.88|54.82|52.62|0
1627596020000|2021-07-29 22:00:20|54.97|52.77|54.82|52.62|54.97|52.77|54.82|52.62|0
1627596030000|2021-07-29 22:00:30|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1627596040000|2021-07-29 22:00:40|54.9|52.7|54.9|52.7|54.93|52.73|54.9|52.7|0
1627596050000|2021-07-29 22:00:50|54.93|52.73|54.82|52.62|54.93|52.73|54.82|52.62|0
1627596060000|2021-07-29 22:01:00|54.86|52.66|54.93|52.73|54.93|52.73|54.86|52.66|0
1627596070000|2021-07-29 22:01:10|55|52.8|54.93|52.73|55|52.8|54.93|52.73|0
1627596080000|2021-07-29 22:01:20|54.78|52.58|54.78|52.58|54.86|52.66|54.78|52.58|0
1627596090000|2021-07-29 22:01:30|54.97|52.77|55|52.8|55|52.8|54.93|52.73|0
1627596100000|2021-07-29 22:01:40|54.93|52.73|54.86|52.66|54.93|52.73|54.86|52.66|0
1627596110000|2021-07-29 22:01:50|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1627596120000|2021-07-29 22:02:00|54.71|52.51|54.64|52.44|54.78|52.58|54.64|52.44|0
1627596130000|2021-07-29 22:02:10|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1627596140000|2021-07-29 22:02:20|54.75|52.55|54.71|52.51|54.78|52.58|54.71|52.51|0
1627596160000|2021-07-29 22:02:40|54.86|52.66|54.78|52.58|54.86|52.66|54.78|52.58|0
1627596170000|2021-07-29 22:02:50|54.71|52.51|54.75|52.55|54.75|52.55|54.71|52.51|0
1627596180000|2021-07-29 22:03:00|54.71|52.51|54.64|52.44|54.71|52.51|54.64|52.44|0
1627596190000|2021-07-29 22:03:10|54.86|52.66|54.78|52.58|54.86|52.66|54.78|52.58|0
1627596200000|2021-07-29 22:03:20|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1627596210000|2021-07-29 22:03:30|54.82|52.62|54.78|52.58|54.82|52.62|54.78|52.58|0
1627596220000|2021-07-29 22:03:40|54.86|52.66|54.71|52.51|54.86|52.66|54.71|52.51|0
1627596230000|2021-07-29 22:03:50|54.78|52.58|54.71|52.51|54.78|52.58|54.71|52.51|0
1627596250000|2021-07-29 22:04:10|54.64|52.44|54.64|52.44|54.68|52.48|54.64|52.44|0
1627596280000|2021-07-29 22:04:40|54.57|52.37|54.57|52.37|54.64|52.44|54.57|52.37|0
1627596310000|2021-07-29 22:05:10|54.49|52.29|54.42|52.22|54.49|52.29|54.42|52.22|0
1627596320000|2021-07-29 22:05:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596330000|2021-07-29 22:05:30|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627596340000|2021-07-29 22:05:40|54.39|52.19|54.42|52.22|54.42|52.22|54.39|52.19|0
1627596350000|2021-07-29 22:05:50|54.46|52.26|54.49|52.29|54.49|52.29|54.42|52.22|0
1627596360000|2021-07-29 22:06:00|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1627596380000|2021-07-29 22:06:20|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1627596400000|2021-07-29 22:06:40|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627596410000|2021-07-29 22:06:50|54.35|52.15|54.35|52.15|54.35|52.15|54.28|52.08|0
1627596420000|2021-07-29 22:07:00|54.42|52.22|54.42|52.22|54.42|52.22|54.39|52.19|0
1627596430000|2021-07-29 22:07:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596440000|2021-07-29 22:07:20|54.42|52.22|54.42|52.22|54.42|52.22|54.39|52.19|0
1627596450000|2021-07-29 22:07:30|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1627596460000|2021-07-29 22:07:40|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1627596480000|2021-07-29 22:08:00|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1627596500000|2021-07-29 22:08:20|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627596520000|2021-07-29 22:08:40|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1627596530000|2021-07-29 22:08:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596540000|2021-07-29 22:09:00|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1627596550000|2021-07-29 22:09:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596560000|2021-07-29 22:09:20|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627596570000|2021-07-29 22:09:30|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627596590000|2021-07-29 22:09:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627596600000|2021-07-29 22:10:00|54.27|52.07|54.27|52.07|54.27|52.07|54.24|52.04|0
1627596620000|2021-07-29 22:10:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1627596640000|2021-07-29 22:10:40|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1627596650000|2021-07-29 22:10:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627596660000|2021-07-29 22:11:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627596670000|2021-07-29 22:11:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596690000|2021-07-29 22:11:30|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627596700000|2021-07-29 22:11:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1627596710000|2021-07-29 22:11:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627596730000|2021-07-29 22:12:10|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627596740000|2021-07-29 22:12:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627596760000|2021-07-29 22:12:40|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627596770000|2021-07-29 22:12:50|54.27|52.07|54.34|52.14|54.34|52.14|54.27|52.07|0
1627596780000|2021-07-29 22:13:00|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1627596790000|2021-07-29 22:13:10|54.34|52.14|54.27|52.07|54.34|52.14|54.27|52.07|0
1627596800000|2021-07-29 22:13:20|54.34|52.14|54.27|52.07|54.34|52.14|54.27|52.07|0
1627596830000|2021-07-29 22:13:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627596840000|2021-07-29 22:14:00|54.17|51.97|54.27|52.07|54.27|52.07|54.17|51.97|0
1627596850000|2021-07-29 22:14:10|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1627596860000|2021-07-29 22:14:20|54.27|52.07|54.27|52.07|54.27|52.07|54.24|52.04|0
1627596880000|2021-07-29 22:14:40|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627596900000|2021-07-29 22:15:00|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1627596910000|2021-07-29 22:15:10|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627596930000|2021-07-29 22:15:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1627596940000|2021-07-29 22:15:40|54.27|52.07|54.2|52|54.27|52.07|54.2|52|0
1627596950000|2021-07-29 22:15:50|54.16|51.96|54.13|51.93|54.16|51.96|54.13|51.93|0
1627597000000|2021-07-29 22:16:40|54.09|51.89|54.05|51.85|54.09|51.89|54.05|51.85|0
1627597010000|2021-07-29 22:16:50|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1627597020000|2021-07-29 22:17:00|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1627597060000|2021-07-29 22:17:40|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1627597070000|2021-07-29 22:17:50|53.91|51.71|53.91|51.71|53.98|51.78|53.91|51.71|0
1627597080000|2021-07-29 22:18:00|53.98|51.78|54.05|51.85|54.05|51.85|53.98|51.78|0
1627597100000|2021-07-29 22:18:20|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1627597110000|2021-07-29 22:18:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1627597120000|2021-07-29 22:18:40|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1627597130000|2021-07-29 22:18:50|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1627597140000|2021-07-29 22:19:00|54.2|52|54.2|52|54.2|52|54.2|52|0
1627597150000|2021-07-29 22:19:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627597170000|2021-07-29 22:19:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627597180000|2021-07-29 22:19:40|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1627597190000|2021-07-29 22:19:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1627597200000|2021-07-29 22:20:00|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1627597290000|2021-07-29 22:21:30|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627597310000|2021-07-29 22:21:50|54.23|52.03|54.19|51.99|54.27|52.07|54.19|51.99|0
1627597330000|2021-07-29 22:22:10|54.27|52.07|54.19|51.99|54.27|52.07|54.19|51.99|0
1627597360000|2021-07-29 22:22:40|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1627597380000|2021-07-29 22:23:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1627597390000|2021-07-29 22:23:10|54.27|52.07|54.19|51.99|54.27|52.07|54.19|51.99|0
1627597440000|2021-07-29 22:24:00|54.26|52.06|54.34|52.14|54.34|52.14|54.26|52.06|0
1627597450000|2021-07-29 22:24:10|54.41|52.21|54.41|52.21|54.41|52.21|54.34|52.14|0
1627597460000|2021-07-29 22:24:20|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627597470000|2021-07-29 22:24:30|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627597480000|2021-07-29 22:24:40|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627597500000|2021-07-29 22:25:00|54.7|52.5|54.55|52.35|54.7|52.5|54.55|52.35|0
1627597530000|2021-07-29 22:25:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627597540000|2021-07-29 22:25:40|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627597580000|2021-07-29 22:26:20|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1627597600000|2021-07-29 22:26:40|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1627597610000|2021-07-29 22:26:50|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1627597630000|2021-07-29 22:27:10|54.3|52.1|54.26|52.06|54.3|52.1|54.26|52.06|0
1627597660000|2021-07-29 22:27:40|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1627597670000|2021-07-29 22:27:50|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1627597690000|2021-07-29 22:28:10|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1627597700000|2021-07-29 22:28:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627597710000|2021-07-29 22:28:30|54.62|52.42|54.69|52.49|54.69|52.49|54.62|52.42|0
1627597720000|2021-07-29 22:28:40|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627597760000|2021-07-29 22:29:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1627597780000|2021-07-29 22:29:40|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1627597790000|2021-07-29 22:29:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1627597800000|2021-07-29 22:30:00|54.69|52.49|54.84|52.64|54.84|52.64|54.55|52.35|0
1627597810000|2021-07-29 22:30:10|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1627597820000|2021-07-29 22:30:20|54.69|52.49|54.76|52.56|54.77|52.57|54.69|52.49|0
1627597840000|2021-07-29 22:30:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1627597850000|2021-07-29 22:30:50|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627597860000|2021-07-29 22:31:00|54.84|52.64|54.76|52.56|54.84|52.64|54.76|52.56|0
1627597890000|2021-07-29 22:31:30|54.69|52.49|54.69|52.49|54.76|52.56|54.69|52.49|0
1627597900000|2021-07-29 22:31:40|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627597910000|2021-07-29 22:31:50|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1627597920000|2021-07-29 22:32:00|54.84|52.64|54.69|52.49|54.84|52.64|54.69|52.49|0
1627597930000|2021-07-29 22:32:10|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1627597940000|2021-07-29 22:32:20|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1627597950000|2021-07-29 22:32:30|54.62|52.42|54.69|52.49|54.69|52.49|54.62|52.42|0
1627597980000|2021-07-29 22:33:00|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1627598000000|2021-07-29 22:33:20|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627598040000|2021-07-29 22:34:00|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1627598050000|2021-07-29 22:34:10|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1627598060000|2021-07-29 22:34:20|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627598080000|2021-07-29 22:34:40|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1627598090000|2021-07-29 22:34:50|55.12|52.92|55.05|52.85|55.12|52.92|55.05|52.85|0
1627598100000|2021-07-29 22:35:00|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1627598110000|2021-07-29 22:35:10|55.05|52.85|55.27|53.07|55.27|53.07|55.05|52.85|0
1627598120000|2021-07-29 22:35:20|55.2|53|55.2|53|55.27|53.07|55.2|53|0
1627598130000|2021-07-29 22:35:30|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1627598150000|2021-07-29 22:35:50|55.12|52.92|55.05|52.85|55.12|52.92|55.02|52.82|0
1627598170000|2021-07-29 22:36:10|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1627598190000|2021-07-29 22:36:30|54.91|52.71|54.91|52.71|54.94|52.74|54.91|52.71|0
1627598200000|2021-07-29 22:36:40|54.83|52.63|54.91|52.71|54.91|52.71|54.83|52.63|0
1627598210000|2021-07-29 22:36:50|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1627598250000|2021-07-29 22:37:30|54.9|52.7|54.83|52.63|54.9|52.7|54.83|52.63|0
1627598270000|2021-07-29 22:37:50|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1627598280000|2021-07-29 22:38:00|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1627598300000|2021-07-29 22:38:20|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1627598310000|2021-07-29 22:38:30|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1627598340000|2021-07-29 22:39:00|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1627598390000|2021-07-29 22:39:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1627598410000|2021-07-29 22:40:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627598430000|2021-07-29 22:40:30|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1627598440000|2021-07-29 22:40:40|55.34|53.14|55.27|53.07|55.34|53.14|55.27|53.07|0
1627598460000|2021-07-29 22:41:00|55.34|53.14|55.41|53.21|55.41|53.21|55.34|53.14|0
1627598470000|2021-07-29 22:41:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1627598480000|2021-07-29 22:41:20|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1627598500000|2021-07-29 22:41:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1627598520000|2021-07-29 22:42:00|55.27|53.07|55.19|52.99|55.27|53.07|55.19|52.99|0
1627598530000|2021-07-29 22:42:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1627598540000|2021-07-29 22:42:20|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1627598560000|2021-07-29 22:42:40|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1627598570000|2021-07-29 22:42:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1627598580000|2021-07-29 22:43:00|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627598600000|2021-07-29 22:43:20|55.23|53.03|55.19|52.99|55.26|53.06|55.19|52.99|0
1627598630000|2021-07-29 22:43:50|55.12|52.92|55.19|52.99|55.19|52.99|55.12|52.92|0
1627598650000|2021-07-29 22:44:10|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1627598660000|2021-07-29 22:44:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1627598670000|2021-07-29 22:44:30|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627598700000|2021-07-29 22:45:00|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1627598710000|2021-07-29 22:45:10|55.04|52.84|55.12|52.92|55.12|52.92|55.04|52.84|0
1627598750000|2021-07-29 22:45:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627598770000|2021-07-29 22:46:10|55.01|52.81|55.04|52.84|55.04|52.84|55.01|52.81|0
1627598780000|2021-07-29 22:46:20|55.01|52.81|54.97|52.77|55.01|52.81|54.97|52.77|0
1627598820000|2021-07-29 22:47:00|54.9|52.7|54.97|52.77|54.97|52.77|54.9|52.7|0
1627598830000|2021-07-29 22:47:10|54.94|52.74|54.9|52.7|54.94|52.74|54.9|52.7|0
1627598860000|2021-07-29 22:47:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627598870000|2021-07-29 22:47:50|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1627598880000|2021-07-29 22:48:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1627598940000|2021-07-29 22:49:00|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1627598980000|2021-07-29 22:49:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627599010000|2021-07-29 22:50:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627599100000|2021-07-29 22:51:40|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627599110000|2021-07-29 22:51:50|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627599120000|2021-07-29 22:52:00|55.3|53.1|55.33|53.13|55.33|53.13|55.3|53.1|0
1627599160000|2021-07-29 22:52:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627599300000|2021-07-29 22:55:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627599340000|2021-07-29 22:55:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627599350000|2021-07-29 22:55:50|55.4|53.2|55.37|53.17|55.4|53.2|55.33|53.13|0
1627599360000|2021-07-29 22:56:00|55.33|53.13|55.18|52.98|55.33|53.13|55.18|52.98|0
1627599370000|2021-07-29 22:56:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627599380000|2021-07-29 22:56:20|55.15|52.95|55.15|52.95|55.18|52.98|55.11|52.91|0
1627599390000|2021-07-29 22:56:30|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1627599400000|2021-07-29 22:56:40|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1627599410000|2021-07-29 22:56:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1627599420000|2021-07-29 22:57:00|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1627599490000|2021-07-29 22:58:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627599520000|2021-07-29 22:58:40|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627599550000|2021-07-29 22:59:10|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1627599560000|2021-07-29 22:59:20|55.04|52.84|55.03|52.83|55.04|52.84|55.03|52.83|0
1627599600000|2021-07-29 23:00:00|55.11|52.91|55.03|52.83|55.11|52.91|55.03|52.83|0
1627599610000|2021-07-29 23:00:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627599660000|2021-07-29 23:01:00|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627599670000|2021-07-29 23:01:10|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1627599680000|2021-07-29 23:01:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627599690000|2021-07-29 23:01:30|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1627599700000|2021-07-29 23:01:40|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1627599720000|2021-07-29 23:02:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1627599760000|2021-07-29 23:02:40|54.96|52.76|54.89|52.69|54.96|52.76|54.89|52.69|0
1627599790000|2021-07-29 23:03:10|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1627599850000|2021-07-29 23:04:10|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627599860000|2021-07-29 23:04:20|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627599870000|2021-07-29 23:04:30|55.61|53.41|55.69|53.49|55.69|53.49|55.61|53.41|0
1627599880000|2021-07-29 23:04:40|55.76|53.56|55.65|53.45|55.76|53.56|55.65|53.45|0
1627599890000|2021-07-29 23:04:50|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627599900000|2021-07-29 23:05:00|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627599910000|2021-07-29 23:05:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627599920000|2021-07-29 23:05:20|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1627599930000|2021-07-29 23:05:30|55.47|53.27|55.61|53.41|55.65|53.45|55.47|53.27|0
1627599940000|2021-07-29 23:05:40|55.69|53.49|55.61|53.41|55.69|53.49|55.61|53.41|0
1627599960000|2021-07-29 23:06:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627599970000|2021-07-29 23:06:10|55.61|53.41|55.61|53.41|55.69|53.49|55.54|53.34|0
1627599980000|2021-07-29 23:06:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1627599990000|2021-07-29 23:06:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1627600000000|2021-07-29 23:06:40|55.69|53.49|55.83|53.63|55.83|53.63|55.61|53.41|0
1627600010000|2021-07-29 23:06:50|55.91|53.71|55.83|53.63|55.91|53.71|55.83|53.63|0
1627600030000|2021-07-29 23:07:10|55.76|53.56|55.91|53.71|55.91|53.71|55.76|53.56|0
1627600050000|2021-07-29 23:07:30|55.83|53.63|55.91|53.71|55.91|53.71|55.83|53.63|0
1627600060000|2021-07-29 23:07:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627600070000|2021-07-29 23:07:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627600080000|2021-07-29 23:08:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627600090000|2021-07-29 23:08:10|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627600100000|2021-07-29 23:08:20|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1627600110000|2021-07-29 23:08:30|55.94|53.74|56.05|53.85|56.05|53.85|55.94|53.74|0
1627600130000|2021-07-29 23:08:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1627600140000|2021-07-29 23:09:00|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1627600150000|2021-07-29 23:09:10|56.35|54.15|56.27|54.07|56.35|54.15|56.27|54.07|0
1627600160000|2021-07-29 23:09:20|56.35|54.15|56.27|54.07|56.35|54.15|56.27|54.07|0
1627600170000|2021-07-29 23:09:30|56.2|54|56.2|54|56.2|54|56.13|53.93|0
1627600180000|2021-07-29 23:09:40|56.24|54.04|56.35|54.15|56.35|54.15|56.2|54|0
1627600190000|2021-07-29 23:09:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1627600200000|2021-07-29 23:10:00|56.24|54.04|56.27|54.07|56.27|54.07|56.2|54|0
1627600210000|2021-07-29 23:10:10|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1627600230000|2021-07-29 23:10:30|56.49|54.29|56.42|54.22|56.49|54.29|56.42|54.22|0
1627600240000|2021-07-29 23:10:40|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627600250000|2021-07-29 23:10:50|56.27|54.07|56.27|54.07|56.31|54.11|56.27|54.07|0
1627600260000|2021-07-29 23:11:00|56.2|54|56.2|54|56.2|54|56.2|54|0
1627600280000|2021-07-29 23:11:20|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627600290000|2021-07-29 23:11:30|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627600300000|2021-07-29 23:11:40|56.12|53.92|56.12|53.92|56.12|53.92|56.05|53.85|0
1627600310000|2021-07-29 23:11:50|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1627600320000|2021-07-29 23:12:00|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627600330000|2021-07-29 23:12:10|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1627600340000|2021-07-29 23:12:20|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627600360000|2021-07-29 23:12:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600380000|2021-07-29 23:13:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627600390000|2021-07-29 23:13:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600410000|2021-07-29 23:13:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627600420000|2021-07-29 23:13:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600440000|2021-07-29 23:14:00|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1627600450000|2021-07-29 23:14:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627600460000|2021-07-29 23:14:20|56.12|53.92|56.12|53.92|56.2|54|56.12|53.92|0
1627600470000|2021-07-29 23:14:30|56.16|53.96|56.12|53.92|56.2|54|56.12|53.92|0
1627600490000|2021-07-29 23:14:50|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1627600500000|2021-07-29 23:15:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627600520000|2021-07-29 23:15:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600530000|2021-07-29 23:15:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600630000|2021-07-29 23:17:10|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1627600660000|2021-07-29 23:17:40|55.97|53.77|56.05|53.85|56.05|53.85|55.97|53.77|0
1627600670000|2021-07-29 23:17:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600700000|2021-07-29 23:18:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627600710000|2021-07-29 23:18:30|55.97|53.77|55.86|53.66|55.97|53.77|55.86|53.66|0
1627600720000|2021-07-29 23:18:40|55.83|53.63|55.82|53.62|55.83|53.63|55.82|53.62|0
1627600740000|2021-07-29 23:19:00|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600760000|2021-07-29 23:19:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600770000|2021-07-29 23:19:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1627600780000|2021-07-29 23:19:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600830000|2021-07-29 23:20:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627600840000|2021-07-29 23:20:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627600850000|2021-07-29 23:20:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600860000|2021-07-29 23:21:00|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1627600870000|2021-07-29 23:21:10|56.01|53.81|55.9|53.7|56.01|53.81|55.9|53.7|0
1627600880000|2021-07-29 23:21:20|55.82|53.62|55.9|53.7|55.9|53.7|55.82|53.62|0
1627600920000|2021-07-29 23:22:00|55.82|53.62|55.9|53.7|55.9|53.7|55.82|53.62|0
1627600930000|2021-07-29 23:22:10|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627600940000|2021-07-29 23:22:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600950000|2021-07-29 23:22:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1627600960000|2021-07-29 23:22:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627600980000|2021-07-29 23:23:00|56.01|53.81|55.97|53.77|56.04|53.84|55.97|53.77|0
1627601040000|2021-07-29 23:24:00|56.04|53.84|56.12|53.92|56.12|53.92|56.04|53.84|0
1627601060000|2021-07-29 23:24:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627601090000|2021-07-29 23:24:50|56.26|54.06|56.34|54.14|56.34|54.14|56.26|54.06|0
1627601100000|2021-07-29 23:25:00|56.41|54.21|56.34|54.14|56.41|54.21|56.34|54.14|0
1627601110000|2021-07-29 23:25:10|56.26|54.06|56.19|53.99|56.26|54.06|56.15|53.95|0
1627601120000|2021-07-29 23:25:20|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1627601130000|2021-07-29 23:25:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627601140000|2021-07-29 23:25:40|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1627601150000|2021-07-29 23:25:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627601170000|2021-07-29 23:26:10|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1627601190000|2021-07-29 23:26:30|56.23|54.03|56.19|53.99|56.23|54.03|56.19|53.99|0
1627601200000|2021-07-29 23:26:40|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627601210000|2021-07-29 23:26:50|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627601230000|2021-07-29 23:27:10|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1627601250000|2021-07-29 23:27:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627601270000|2021-07-29 23:27:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1627601280000|2021-07-29 23:28:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627601290000|2021-07-29 23:28:10|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627601320000|2021-07-29 23:28:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627601330000|2021-07-29 23:28:50|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601370000|2021-07-29 23:29:30|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1627601380000|2021-07-29 23:29:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627601390000|2021-07-29 23:29:50|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601400000|2021-07-29 23:30:00|56.04|53.84|56.04|53.84|56.11|53.91|56.04|53.84|0
1627601410000|2021-07-29 23:30:10|55.96|53.76|55.96|53.76|56|53.8|55.96|53.76|0
1627601420000|2021-07-29 23:30:20|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1627601430000|2021-07-29 23:30:30|56.04|53.84|56.04|53.84|56.04|53.84|55.96|53.76|0
1627601440000|2021-07-29 23:30:40|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1627601460000|2021-07-29 23:31:00|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627601490000|2021-07-29 23:31:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627601500000|2021-07-29 23:31:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627601540000|2021-07-29 23:32:20|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601550000|2021-07-29 23:32:30|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627601560000|2021-07-29 23:32:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601570000|2021-07-29 23:32:50|56.04|53.84|55.96|53.76|56.04|53.84|55.96|53.76|0
1627601600000|2021-07-29 23:33:20|56.04|53.84|55.96|53.76|56.04|53.84|55.96|53.76|0
1627601620000|2021-07-29 23:33:40|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1627601630000|2021-07-29 23:33:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627601650000|2021-07-29 23:34:10|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1627601660000|2021-07-29 23:34:20|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627601680000|2021-07-29 23:34:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601720000|2021-07-29 23:35:20|55.93|53.73|55.96|53.76|55.96|53.76|55.89|53.69|0
1627601730000|2021-07-29 23:35:30|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627601740000|2021-07-29 23:35:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601750000|2021-07-29 23:35:50|55.89|53.69|55.81|53.61|55.89|53.69|55.81|53.61|0
1627601760000|2021-07-29 23:36:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1627601780000|2021-07-29 23:36:20|55.92|53.72|55.96|53.76|55.96|53.76|55.92|53.72|0
1627601790000|2021-07-29 23:36:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627601800000|2021-07-29 23:36:40|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1627601810000|2021-07-29 23:36:50|56.11|53.91|56.03|53.83|56.11|53.91|56.03|53.83|0
1627601830000|2021-07-29 23:37:10|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1627601850000|2021-07-29 23:37:30|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1627601900000|2021-07-29 23:38:20|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1627601910000|2021-07-29 23:38:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627601940000|2021-07-29 23:39:00|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1627601960000|2021-07-29 23:39:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627601970000|2021-07-29 23:39:30|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1627601990000|2021-07-29 23:39:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627602000000|2021-07-29 23:40:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627602010000|2021-07-29 23:40:10|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627602030000|2021-07-29 23:40:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627602040000|2021-07-29 23:40:40|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1627602070000|2021-07-29 23:41:10|56.07|53.87|56.1|53.9|56.1|53.9|56.07|53.87|0
1627602080000|2021-07-29 23:41:20|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1627602090000|2021-07-29 23:41:30|56.1|53.9|56.07|53.87|56.1|53.9|56.03|53.83|0
1627602100000|2021-07-29 23:41:40|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1627602130000|2021-07-29 23:42:10|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627602140000|2021-07-29 23:42:20|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1627602150000|2021-07-29 23:42:30|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1627602160000|2021-07-29 23:42:40|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627602180000|2021-07-29 23:43:00|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1627602190000|2021-07-29 23:43:10|56.18|53.98|56.18|53.98|56.18|53.98|56.1|53.9|0
1627602210000|2021-07-29 23:43:30|56.25|54.05|56.1|53.9|56.25|54.05|56.1|53.9|0
1627602220000|2021-07-29 23:43:40|56.14|53.94|56.18|53.98|56.18|53.98|56.14|53.94|0
1627602240000|2021-07-29 23:44:00|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1627602270000|2021-07-29 23:44:30|56.4|54.2|56.47|54.27|56.47|54.27|56.4|54.2|0
1627602280000|2021-07-29 23:44:40|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1627602290000|2021-07-29 23:44:50|56.69|54.49|56.77|54.57|56.84|54.64|56.69|54.49|0
1627602300000|2021-07-29 23:45:00|56.69|54.49|56.77|54.57|56.77|54.57|56.62|54.42|0
1627602310000|2021-07-29 23:45:10|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1627602320000|2021-07-29 23:45:20|56.73|54.53|56.73|54.53|56.77|54.57|56.73|54.53|0
1627602330000|2021-07-29 23:45:30|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1627602340000|2021-07-29 23:45:40|56.54|54.34|56.51|54.31|56.54|54.34|56.51|54.31|0
1627602350000|2021-07-29 23:45:50|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1627602360000|2021-07-29 23:46:00|56.36|54.16|56.32|54.12|56.4|54.2|56.32|54.12|0
1627602370000|2021-07-29 23:46:10|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627602380000|2021-07-29 23:46:20|56.36|54.16|56.47|54.27|56.47|54.27|56.32|54.12|0
1627602390000|2021-07-29 23:46:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627602400000|2021-07-29 23:46:40|56.51|54.31|56.54|54.34|56.54|54.34|56.47|54.27|0
1627602410000|2021-07-29 23:46:50|56.62|54.42|56.54|54.34|56.62|54.42|56.54|54.34|0
1627602420000|2021-07-29 23:47:00|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1627602430000|2021-07-29 23:47:10|56.54|54.34|56.62|54.42|56.62|54.42|56.54|54.34|0
1627602440000|2021-07-29 23:47:20|56.54|54.34|56.69|54.49|56.69|54.49|56.54|54.34|0
1627602450000|2021-07-29 23:47:30|56.62|54.42|56.54|54.34|56.62|54.42|56.54|54.34|0
1627602470000|2021-07-29 23:47:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627602480000|2021-07-29 23:48:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627602490000|2021-07-29 23:48:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627602500000|2021-07-29 23:48:20|56.69|54.49|56.77|54.57|56.77|54.57|56.69|54.49|0
1627602520000|2021-07-29 23:48:40|56.69|54.49|56.84|54.64|56.84|54.64|56.69|54.49|0
1627602560000|2021-07-29 23:49:20|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1627602570000|2021-07-29 23:49:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1627602590000|2021-07-29 23:49:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1627602600000|2021-07-29 23:50:00|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1627602620000|2021-07-29 23:50:20|56.91|54.71|56.95|54.75|56.95|54.75|56.91|54.71|0
1627602630000|2021-07-29 23:50:30|56.91|54.71|57.21|55.01|57.21|55.01|56.91|54.71|0
1627602650000|2021-07-29 23:50:50|57.14|54.94|57.36|55.16|57.36|55.16|57.14|54.94|0
1627602660000|2021-07-29 23:51:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1627602670000|2021-07-29 23:51:10|57.51|55.31|57.59|55.39|57.59|55.39|57.51|55.31|0
1627602680000|2021-07-29 23:51:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627602690000|2021-07-29 23:51:30|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1627602700000|2021-07-29 23:51:40|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1627602710000|2021-07-29 23:51:50|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1627602720000|2021-07-29 23:52:00|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627602730000|2021-07-29 23:52:10|57.51|55.31|57.66|55.46|57.66|55.46|57.51|55.31|0
1627602740000|2021-07-29 23:52:20|57.74|55.54|57.74|55.54|57.74|55.54|57.66|55.46|0
1627602750000|2021-07-29 23:52:30|57.66|55.46|57.74|55.54|57.74|55.54|57.66|55.46|0
1627602760000|2021-07-29 23:52:40|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627602770000|2021-07-29 23:52:50|57.78|55.58|57.66|55.46|57.78|55.58|57.66|55.46|0
1627602780000|2021-07-29 23:53:00|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627602790000|2021-07-29 23:53:10|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627602800000|2021-07-29 23:53:20|57.74|55.54|57.74|55.54|57.74|55.54|57.66|55.46|0
1627602810000|2021-07-29 23:53:30|57.7|55.5|57.74|55.54|57.81|55.61|57.7|55.5|0
1627602820000|2021-07-29 23:53:40|57.66|55.46|57.81|55.61|57.81|55.61|57.66|55.46|0
1627602840000|2021-07-29 23:54:00|57.89|55.69|57.74|55.54|57.89|55.69|57.74|55.54|0
1627602850000|2021-07-29 23:54:10|57.81|55.61|57.81|55.61|57.85|55.65|57.81|55.61|0
1627602860000|2021-07-29 23:54:20|57.73|55.53|57.66|55.46|57.73|55.53|57.66|55.46|0
1627602870000|2021-07-29 23:54:30|57.7|55.5|57.66|55.46|57.73|55.53|57.66|55.46|0
1627602880000|2021-07-29 23:54:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627602890000|2021-07-29 23:54:50|57.66|55.46|57.58|55.38|57.66|55.46|57.58|55.38|0
1627602900000|2021-07-29 23:55:00|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1627602910000|2021-07-29 23:55:10|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1627602920000|2021-07-29 23:55:20|57.51|55.31|57.43|55.23|57.51|55.31|57.43|55.23|0
1627602930000|2021-07-29 23:55:30|57.47|55.27|57.43|55.23|57.47|55.27|57.36|55.16|0
1627602940000|2021-07-29 23:55:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627602950000|2021-07-29 23:55:50|57.55|55.35|57.66|55.46|57.66|55.46|57.55|55.35|0
1627602960000|2021-07-29 23:56:00|57.7|55.5|57.73|55.53|57.81|55.61|57.7|55.5|0
1627602970000|2021-07-29 23:56:10|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627602980000|2021-07-29 23:56:20|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627602990000|2021-07-29 23:56:30|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627603000000|2021-07-29 23:56:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627603020000|2021-07-29 23:57:00|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627603030000|2021-07-29 23:57:10|57.77|55.57|57.73|55.53|57.77|55.57|57.73|55.53|0
1627603040000|2021-07-29 23:57:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627603060000|2021-07-29 23:57:40|57.58|55.38|57.55|55.35|57.58|55.38|57.55|55.35|0
1627603070000|2021-07-29 23:57:50|57.51|55.31|57.43|55.23|57.51|55.31|57.43|55.23|0
1627603080000|2021-07-29 23:58:00|57.51|55.31|57.43|55.23|57.51|55.31|57.43|55.23|0
1627603110000|2021-07-29 23:58:30|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627603120000|2021-07-29 23:58:40|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1627603130000|2021-07-29 23:58:50|57.28|55.08|57.36|55.16|57.36|55.16|57.28|55.08|0
1627603140000|2021-07-29 23:59:00|57.28|55.08|57.36|55.16|57.36|55.16|57.28|55.08|0
1627603150000|2021-07-29 23:59:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1627603170000|2021-07-29 23:59:30|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627603180000|2021-07-29 23:59:40|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1627603190000|2021-07-29 23:59:50|57.66|55.46|57.66|55.46|57.73|55.53|57.66|55.46|0
1627603200000|2021-07-30 00:00:00|57.73|55.53|57.96|55.76|57.96|55.76|57.73|55.53|0
1627603210000|2021-07-30 00:00:10|57.92|55.72|57.81|55.61|57.92|55.72|57.81|55.61|0
1627603220000|2021-07-30 00:00:20|57.73|55.53|57.88|55.68|57.88|55.68|57.73|55.53|0
1627603230000|2021-07-30 00:00:30|57.92|55.72|57.73|55.53|57.92|55.72|57.73|55.53|0
1627603250000|2021-07-30 00:00:50|57.69|55.49|57.81|55.61|57.81|55.61|57.65|55.45|0
1627603260000|2021-07-30 00:01:00|57.88|55.68|57.96|55.76|58|55.8|57.88|55.68|0
1627603270000|2021-07-30 00:01:10|58.03|55.83|58.41|56.21|58.41|56.21|58.03|55.83|0
1627603280000|2021-07-30 00:01:20|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1627603290000|2021-07-30 00:01:30|58.72|56.52|58.56|56.36|58.72|56.52|58.56|56.36|0
1627603300000|2021-07-30 00:01:40|58.95|56.75|59.1|56.9|59.1|56.9|58.95|56.75|0
1627603310000|2021-07-30 00:01:50|59.02|56.82|59.06|56.86|59.18|56.98|58.95|56.75|0
1627603320000|2021-07-30 00:02:00|59.1|56.9|59.02|56.82|59.18|56.98|59.02|56.82|0
1627603330000|2021-07-30 00:02:10|58.95|56.75|58.95|56.75|59.02|56.82|58.95|56.75|0
1627603340000|2021-07-30 00:02:20|59.02|56.82|58.95|56.75|59.02|56.82|58.95|56.75|0
1627603350000|2021-07-30 00:02:30|58.87|56.67|58.72|56.52|58.87|56.67|58.72|56.52|0
1627603360000|2021-07-30 00:02:40|58.56|56.36|58.49|56.29|58.56|56.36|58.49|56.29|0
1627603370000|2021-07-30 00:02:50|58.41|56.21|58.49|56.29|58.49|56.29|58.41|56.21|0
1627603380000|2021-07-30 00:03:00|58.56|56.36|58.64|56.44|58.64|56.44|58.56|56.36|0
1627603390000|2021-07-30 00:03:10|58.72|56.52|58.79|56.59|58.79|56.59|58.72|56.52|0
1627603400000|2021-07-30 00:03:20|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1627603410000|2021-07-30 00:03:30|58.56|56.36|58.56|56.36|58.56|56.36|58.49|56.29|0
1627603420000|2021-07-30 00:03:40|58.49|56.29|58.56|56.36|58.56|56.36|58.49|56.29|0
1627603430000|2021-07-30 00:03:50|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1627603440000|2021-07-30 00:04:00|58.64|56.44|58.56|56.36|58.64|56.44|58.56|56.36|0
1627603450000|2021-07-30 00:04:10|58.71|56.51|58.64|56.44|58.71|56.51|58.64|56.44|0
1627603460000|2021-07-30 00:04:20|58.79|56.59|58.87|56.67|58.87|56.67|58.79|56.59|0
1627603470000|2021-07-30 00:04:30|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1627603480000|2021-07-30 00:04:40|58.94|56.74|59.17|56.97|59.17|56.97|58.94|56.74|0
1627603490000|2021-07-30 00:04:50|59.25|57.05|59.33|57.13|59.33|57.13|59.25|57.05|0
1627603500000|2021-07-30 00:05:00|59.37|57.17|59.17|56.97|59.37|57.17|59.17|56.97|0
1627603510000|2021-07-30 00:05:10|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1627603520000|2021-07-30 00:05:20|59.17|56.97|59.06|56.86|59.17|56.97|59.02|56.82|0
1627603530000|2021-07-30 00:05:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1627603540000|2021-07-30 00:05:40|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627603550000|2021-07-30 00:05:50|58.94|56.74|58.87|56.67|58.94|56.74|58.87|56.67|0
1627603560000|2021-07-30 00:06:00|59.1|56.9|59.1|56.9|59.25|57.05|59.1|56.9|0
1627603570000|2021-07-30 00:06:10|59.25|57.05|59.17|56.97|59.25|57.05|59.17|56.97|0
1627603580000|2021-07-30 00:06:20|59.25|57.05|59.17|56.97|59.25|57.05|59.17|56.97|0
1627603590000|2021-07-30 00:06:30|59.1|56.9|59.02|56.82|59.1|56.9|59.02|56.82|0
1627603610000|2021-07-30 00:06:50|58.94|56.74|58.79|56.59|58.94|56.74|58.79|56.59|0
1627603620000|2021-07-30 00:07:00|58.87|56.67|58.94|56.74|59.02|56.82|58.87|56.67|0
1627603630000|2021-07-30 00:07:10|58.91|56.71|58.79|56.59|58.91|56.71|58.79|56.59|0
1627603640000|2021-07-30 00:07:20|58.87|56.67|58.79|56.59|58.87|56.67|58.79|56.59|0
1627603650000|2021-07-30 00:07:30|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1627603660000|2021-07-30 00:07:40|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627603670000|2021-07-30 00:07:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627603680000|2021-07-30 00:08:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627603690000|2021-07-30 00:08:10|58.79|56.59|58.79|56.59|58.79|56.59|58.75|56.55|0
1627603700000|2021-07-30 00:08:20|58.86|56.66|58.79|56.59|58.86|56.66|58.79|56.59|0
1627603710000|2021-07-30 00:08:30|58.71|56.51|58.71|56.51|58.75|56.55|58.71|56.51|0
1627603720000|2021-07-30 00:08:40|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1627603730000|2021-07-30 00:08:50|58.63|56.43|58.79|56.59|58.79|56.59|58.63|56.43|0
1627603740000|2021-07-30 00:09:00|58.71|56.51|58.63|56.43|58.71|56.51|58.63|56.43|0
1627603760000|2021-07-30 00:09:20|58.56|56.36|58.63|56.43|58.63|56.43|58.56|56.36|0
1627603770000|2021-07-30 00:09:30|58.48|56.28|58.56|56.36|58.56|56.36|58.48|56.28|0
1627603780000|2021-07-30 00:09:40|58.48|56.28|58.56|56.36|58.56|56.36|58.48|56.28|0
1627603790000|2021-07-30 00:09:50|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627603800000|2021-07-30 00:10:00|58.37|56.17|58.37|56.17|58.37|56.17|58.33|56.13|0
1627603810000|2021-07-30 00:10:10|58.41|56.21|58.48|56.28|58.48|56.28|58.41|56.21|0
1627603820000|2021-07-30 00:10:20|58.56|56.36|58.48|56.28|58.56|56.36|58.48|56.28|0
1627603830000|2021-07-30 00:10:30|58.41|56.21|58.33|56.13|58.41|56.21|58.33|56.13|0
1627603840000|2021-07-30 00:10:40|58.41|56.21|58.33|56.13|58.41|56.21|58.33|56.13|0
1627603850000|2021-07-30 00:10:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627603860000|2021-07-30 00:11:00|58.18|55.98|58.1|55.9|58.18|55.98|58.1|55.9|0
1627603870000|2021-07-30 00:11:10|58.18|55.98|58.1|55.9|58.18|55.98|58.1|55.9|0
1627603880000|2021-07-30 00:11:20|58.14|55.94|58.18|55.98|58.18|55.98|58.1|55.9|0
1627603890000|2021-07-30 00:11:30|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627603900000|2021-07-30 00:11:40|58.02|55.82|57.95|55.75|58.02|55.82|57.95|55.75|0
1627603910000|2021-07-30 00:11:50|57.87|55.67|57.72|55.52|57.87|55.67|57.72|55.52|0
1627603920000|2021-07-30 00:12:00|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1627603930000|2021-07-30 00:12:10|57.72|55.52|57.72|55.52|57.72|55.52|57.69|55.49|0
1627603940000|2021-07-30 00:12:20|57.65|55.45|57.42|55.22|57.65|55.45|57.42|55.22|0
1627603950000|2021-07-30 00:12:30|57.5|55.3|57.5|55.3|57.5|55.3|57.42|55.22|0
1627603960000|2021-07-30 00:12:40|57.42|55.22|57.35|55.15|57.42|55.22|57.35|55.15|0
1627603970000|2021-07-30 00:12:50|57.39|55.19|57.38|55.18|57.39|55.19|57.38|55.18|0
1627603980000|2021-07-30 00:13:00|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627604000000|2021-07-30 00:13:20|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1627604020000|2021-07-30 00:13:40|57.46|55.26|57.57|55.37|57.57|55.37|57.46|55.26|0
1627604030000|2021-07-30 00:13:50|57.5|55.3|57.27|55.07|57.5|55.3|57.27|55.07|0
1627604040000|2021-07-30 00:14:00|57.42|55.22|57.35|55.15|57.42|55.22|57.35|55.15|0
1627604050000|2021-07-30 00:14:10|57.42|55.22|57.38|55.18|57.42|55.22|57.35|55.15|0
1627604060000|2021-07-30 00:14:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627604080000|2021-07-30 00:14:40|57.42|55.22|57.34|55.14|57.42|55.22|57.34|55.14|0
1627604090000|2021-07-30 00:14:50|57.27|55.07|57.34|55.14|57.34|55.14|57.27|55.07|0
1627604100000|2021-07-30 00:15:00|57.42|55.22|57.27|55.07|57.42|55.22|57.27|55.07|0
1627604110000|2021-07-30 00:15:10|57.16|54.96|56.9|54.7|57.16|54.96|56.9|54.7|0
1627604120000|2021-07-30 00:15:20|56.97|54.77|56.82|54.62|56.97|54.77|56.82|54.62|0
1627604130000|2021-07-30 00:15:30|56.97|54.77|56.9|54.7|56.97|54.77|56.82|54.62|0
1627604140000|2021-07-30 00:15:40|56.82|54.62|56.9|54.7|56.9|54.7|56.82|54.62|0
1627604150000|2021-07-30 00:15:50|56.93|54.73|56.9|54.7|56.97|54.77|56.82|54.62|0
1627604160000|2021-07-30 00:16:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1627604170000|2021-07-30 00:16:10|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627604180000|2021-07-30 00:16:20|57.12|54.92|57.04|54.84|57.12|54.92|57.04|54.84|0
1627604190000|2021-07-30 00:16:30|57.12|54.92|57.04|54.84|57.12|54.92|57.04|54.84|0
1627604200000|2021-07-30 00:16:40|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627604210000|2021-07-30 00:16:50|57.04|54.84|57.12|54.92|57.12|54.92|57.04|54.84|0
1627604230000|2021-07-30 00:17:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627604240000|2021-07-30 00:17:20|57.27|55.07|57.19|54.99|57.27|55.07|57.19|54.99|0
1627604250000|2021-07-30 00:17:30|57.27|55.07|57.49|55.29|57.49|55.29|57.27|55.07|0
1627604260000|2021-07-30 00:17:40|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1627604270000|2021-07-30 00:17:50|57.57|55.37|57.57|55.37|57.64|55.44|57.57|55.37|0
1627604280000|2021-07-30 00:18:00|57.72|55.52|57.61|55.41|57.72|55.52|57.61|55.41|0
1627604290000|2021-07-30 00:18:10|57.57|55.37|57.64|55.44|57.64|55.44|57.53|55.33|0
1627604300000|2021-07-30 00:18:20|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627604310000|2021-07-30 00:18:30|57.72|55.52|57.57|55.37|57.72|55.52|57.57|55.37|0
1627604320000|2021-07-30 00:18:40|57.64|55.44|57.72|55.52|57.72|55.52|57.64|55.44|0
1627604330000|2021-07-30 00:18:50|57.79|55.59|57.68|55.48|57.79|55.59|57.64|55.44|0
1627604340000|2021-07-30 00:19:00|57.79|55.59|58.1|55.9|58.1|55.9|57.79|55.59|0
1627604350000|2021-07-30 00:19:10|58.17|55.97|58.17|55.97|58.17|55.97|58.1|55.9|0
1627604360000|2021-07-30 00:19:20|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1627604370000|2021-07-30 00:19:30|58.02|55.82|57.94|55.74|58.02|55.82|57.94|55.74|0
1627604380000|2021-07-30 00:19:40|57.87|55.67|57.87|55.67|57.94|55.74|57.87|55.67|0
1627604390000|2021-07-30 00:19:50|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1627604400000|2021-07-30 00:20:00|57.72|55.52|57.79|55.59|57.79|55.59|57.72|55.52|0
1627604410000|2021-07-30 00:20:10|57.72|55.52|57.72|55.52|57.76|55.56|57.72|55.52|0
1627604420000|2021-07-30 00:20:20|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627604430000|2021-07-30 00:20:30|57.61|55.41|57.72|55.52|57.72|55.52|57.61|55.41|0
1627604450000|2021-07-30 00:20:50|57.64|55.44|57.72|55.52|57.72|55.52|57.64|55.44|0
1627604460000|2021-07-30 00:21:00|57.64|55.44|57.79|55.59|57.87|55.67|57.64|55.44|0
1627604470000|2021-07-30 00:21:10|57.87|55.67|57.87|55.67|57.87|55.67|57.79|55.59|0
1627604490000|2021-07-30 00:21:30|57.94|55.74|58.02|55.82|58.02|55.82|57.94|55.74|0
1627604500000|2021-07-30 00:21:40|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1627604520000|2021-07-30 00:22:00|58.09|55.89|58.09|55.89|58.17|55.97|58.09|55.89|0
1627604530000|2021-07-30 00:22:10|58.13|55.93|58.02|55.82|58.13|55.93|58.02|55.82|0
1627604540000|2021-07-30 00:22:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627604550000|2021-07-30 00:22:30|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627604560000|2021-07-30 00:22:40|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627604570000|2021-07-30 00:22:50|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1627604580000|2021-07-30 00:23:00|57.87|55.67|57.79|55.59|57.87|55.67|57.79|55.59|0
1627604600000|2021-07-30 00:23:20|57.83|55.63|57.83|55.63|57.87|55.67|57.83|55.63|0
1627604610000|2021-07-30 00:23:30|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1627604620000|2021-07-30 00:23:40|57.71|55.51|57.79|55.59|57.79|55.59|57.71|55.51|0
1627604630000|2021-07-30 00:23:50|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627604640000|2021-07-30 00:24:00|57.79|55.59|57.87|55.67|57.87|55.67|57.79|55.59|0
1627604650000|2021-07-30 00:24:10|57.86|55.66|57.79|55.59|57.86|55.66|57.79|55.59|0
1627604670000|2021-07-30 00:24:30|57.86|55.66|57.98|55.78|57.98|55.78|57.86|55.66|0
1627604680000|2021-07-30 00:24:40|57.94|55.74|57.94|55.74|58.02|55.82|57.94|55.74|0
1627604690000|2021-07-30 00:24:50|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627604700000|2021-07-30 00:25:00|58.09|55.89|58.24|56.04|58.4|56.2|58.09|55.89|0
1627604710000|2021-07-30 00:25:10|58.17|55.97|58.09|55.89|58.17|55.97|58.09|55.89|0
1627604720000|2021-07-30 00:25:20|58.24|56.04|58.32|56.12|58.32|56.12|58.24|56.04|0
1627604730000|2021-07-30 00:25:30|58.39|56.19|58.47|56.27|58.47|56.27|58.39|56.19|0
1627604740000|2021-07-30 00:25:40|58.55|56.35|58.47|56.27|58.55|56.35|58.47|56.27|0
1627604750000|2021-07-30 00:25:50|58.55|56.35|58.55|56.35|58.62|56.42|58.55|56.35|0
1627604760000|2021-07-30 00:26:00|58.7|56.5|58.62|56.42|58.78|56.58|58.62|56.42|0
1627604770000|2021-07-30 00:26:10|58.47|56.27|58.24|56.04|58.47|56.27|58.24|56.04|0
1627604780000|2021-07-30 00:26:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627604790000|2021-07-30 00:26:30|58.05|55.85|58.05|55.85|58.09|55.89|58.05|55.85|0
1627604800000|2021-07-30 00:26:40|58.09|55.89|57.94|55.74|58.09|55.89|57.94|55.74|0
1627604810000|2021-07-30 00:26:50|57.79|55.59|57.71|55.51|57.79|55.59|57.71|55.51|0
1627604820000|2021-07-30 00:27:00|57.79|55.59|57.94|55.74|57.94|55.74|57.79|55.59|0
1627604830000|2021-07-30 00:27:10|57.86|55.66|57.94|55.74|57.94|55.74|57.86|55.66|0
1627604840000|2021-07-30 00:27:20|57.86|55.66|57.94|55.74|57.94|55.74|57.86|55.66|0
1627604850000|2021-07-30 00:27:30|57.86|55.66|58.01|55.81|58.01|55.81|57.86|55.66|0
1627604860000|2021-07-30 00:27:40|58.09|55.89|58.09|55.89|58.09|55.89|58.01|55.81|0
1627604870000|2021-07-30 00:27:50|58.01|55.81|58.01|55.81|58.01|55.81|57.94|55.74|0
1627604880000|2021-07-30 00:28:00|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627604890000|2021-07-30 00:28:10|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627604900000|2021-07-30 00:28:20|57.86|55.66|57.86|55.66|57.86|55.66|57.79|55.59|0
1627604910000|2021-07-30 00:28:30|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627604920000|2021-07-30 00:28:40|57.94|55.74|57.86|55.66|57.94|55.74|57.86|55.66|0
1627604930000|2021-07-30 00:28:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627604940000|2021-07-30 00:29:00|57.9|55.7|57.94|55.74|58.01|55.81|57.9|55.7|0
1627604950000|2021-07-30 00:29:10|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1627604960000|2021-07-30 00:29:20|58.01|55.81|57.94|55.74|58.01|55.81|57.94|55.74|0
1627604970000|2021-07-30 00:29:30|57.86|55.66|57.86|55.66|57.94|55.74|57.86|55.66|0
1627604980000|2021-07-30 00:29:40|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1627605000000|2021-07-30 00:30:00|57.82|55.62|57.86|55.66|57.86|55.66|57.79|55.59|0
1627605010000|2021-07-30 00:30:10|57.94|55.74|57.98|55.78|58.01|55.81|57.94|55.74|0
1627605020000|2021-07-30 00:30:20|57.94|55.74|58.01|55.81|58.01|55.81|57.94|55.74|0
1627605030000|2021-07-30 00:30:30|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1627605040000|2021-07-30 00:30:40|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627605050000|2021-07-30 00:30:50|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627605060000|2021-07-30 00:31:00|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1627605070000|2021-07-30 00:31:10|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1627605080000|2021-07-30 00:31:20|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627605090000|2021-07-30 00:31:30|57.94|55.74|58.01|55.81|58.01|55.81|57.94|55.74|0
1627605100000|2021-07-30 00:31:40|57.94|55.74|57.94|55.74|57.94|55.74|57.86|55.66|0
1627605110000|2021-07-30 00:31:50|57.86|55.66|57.86|55.66|57.94|55.74|57.86|55.66|0
1627605120000|2021-07-30 00:32:00|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1627605130000|2021-07-30 00:32:10|57.78|55.58|57.63|55.43|57.78|55.58|57.63|55.43|0
1627605140000|2021-07-30 00:32:20|57.56|55.36|57.56|55.36|57.63|55.43|57.56|55.36|0
1627605150000|2021-07-30 00:32:30|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627605160000|2021-07-30 00:32:40|58.24|56.04|58.13|55.93|58.24|56.04|58.09|55.89|0
1627605170000|2021-07-30 00:32:50|58.2|56|58.39|56.19|58.39|56.19|58.2|56|0
1627605180000|2021-07-30 00:33:00|58.31|56.11|58.39|56.19|58.54|56.34|58.31|56.11|0
1627605190000|2021-07-30 00:33:10|58.43|56.23|58.54|56.34|58.54|56.34|58.43|56.23|0
1627605200000|2021-07-30 00:33:20|58.5|56.3|58.5|56.3|58.54|56.34|58.5|56.3|0
1627605210000|2021-07-30 00:33:30|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1627605220000|2021-07-30 00:33:40|58.5|56.3|58.39|56.19|58.5|56.3|58.39|56.19|0
1627605230000|2021-07-30 00:33:50|58.35|56.15|58.46|56.26|58.46|56.26|58.35|56.15|0
1627605240000|2021-07-30 00:34:00|58.43|56.23|58.43|56.23|58.43|56.23|58.39|56.19|0
1627605250000|2021-07-30 00:34:10|58.62|56.42|58.69|56.49|58.69|56.49|58.62|56.42|0
1627605260000|2021-07-30 00:34:20|58.77|56.57|58.77|56.57|58.85|56.65|58.77|56.57|0
1627605270000|2021-07-30 00:34:30|58.85|56.65|58.69|56.49|58.85|56.65|58.69|56.49|0
1627605280000|2021-07-30 00:34:40|58.62|56.42|58.69|56.49|58.69|56.49|58.62|56.42|0
1627605290000|2021-07-30 00:34:50|58.77|56.57|58.66|56.46|58.77|56.57|58.66|56.46|0
1627605300000|2021-07-30 00:35:00|58.62|56.42|58.62|56.42|58.69|56.49|58.62|56.42|0
1627605310000|2021-07-30 00:35:10|58.69|56.49|58.77|56.57|58.77|56.57|58.69|56.49|0
1627605320000|2021-07-30 00:35:20|58.85|56.65|59.15|56.95|59.15|56.95|58.77|56.57|0
1627605330000|2021-07-30 00:35:30|59.23|57.03|59.08|56.88|59.23|57.03|59.08|56.88|0
1627605340000|2021-07-30 00:35:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1627605350000|2021-07-30 00:35:50|59.08|56.88|58.89|56.69|59.08|56.88|58.89|56.69|0
1627605360000|2021-07-30 00:36:00|59|56.8|59|56.8|59.08|56.88|59|56.8|0
1627605370000|2021-07-30 00:36:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627605380000|2021-07-30 00:36:20|58.84|56.64|58.58|56.38|58.84|56.64|58.58|56.38|0
1627605390000|2021-07-30 00:36:30|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627605400000|2021-07-30 00:36:40|58.54|56.34|58.39|56.19|58.54|56.34|58.39|56.19|0
1627605410000|2021-07-30 00:36:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627605420000|2021-07-30 00:37:00|58.77|56.57|58.88|56.68|58.88|56.68|58.77|56.57|0
1627605430000|2021-07-30 00:37:10|58.84|56.64|59.11|56.91|59.11|56.91|58.84|56.64|0
1627605440000|2021-07-30 00:37:20|59.07|56.87|59.07|56.87|59.15|56.95|59.07|56.87|0
1627605450000|2021-07-30 00:37:30|59|56.8|59.07|56.87|59.07|56.87|59|56.8|0
1627605460000|2021-07-30 00:37:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1627605470000|2021-07-30 00:37:50|59.07|56.87|59.07|56.87|59.07|56.87|59.04|56.84|0
1627605480000|2021-07-30 00:38:00|59.15|56.95|59.07|56.87|59.15|56.95|59.07|56.87|0
1627605490000|2021-07-30 00:38:10|59.04|56.84|58.92|56.72|59.04|56.84|58.92|56.72|0
1627605500000|2021-07-30 00:38:20|58.84|56.64|58.92|56.72|58.92|56.72|58.84|56.64|0
1627605510000|2021-07-30 00:38:30|58.84|56.64|58.88|56.68|58.92|56.72|58.84|56.64|0
1627605520000|2021-07-30 00:38:40|58.84|56.64|58.84|56.64|58.92|56.72|58.84|56.64|0
1627605530000|2021-07-30 00:38:50|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1627605540000|2021-07-30 00:39:00|58.92|56.72|59|56.8|59.04|56.84|58.92|56.72|0
1627605550000|2021-07-30 00:39:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627605560000|2021-07-30 00:39:20|58.88|56.68|58.69|56.49|58.88|56.68|58.69|56.49|0
1627605570000|2021-07-30 00:39:30|58.61|56.41|58.61|56.41|58.69|56.49|58.61|56.41|0
1627605580000|2021-07-30 00:39:40|58.54|56.34|58.58|56.38|58.61|56.41|58.54|56.34|0
1627605590000|2021-07-30 00:39:50|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627605600000|2021-07-30 00:40:00|58.61|56.41|58.58|56.38|58.61|56.41|58.58|56.38|0
1627605610000|2021-07-30 00:40:10|58.54|56.34|58.54|56.34|58.61|56.41|58.54|56.34|0
1627605620000|2021-07-30 00:40:20|58.58|56.38|58.61|56.41|58.61|56.41|58.58|56.38|0
1627605630000|2021-07-30 00:40:30|58.69|56.49|58.61|56.41|58.69|56.49|58.61|56.41|0
1627605640000|2021-07-30 00:40:40|58.54|56.34|58.54|56.34|58.54|56.34|58.46|56.26|0
1627605650000|2021-07-30 00:40:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627605660000|2021-07-30 00:41:00|58.38|56.18|58.38|56.18|58.46|56.26|58.38|56.18|0
1627605670000|2021-07-30 00:41:10|58.31|56.11|58.38|56.18|58.38|56.18|58.31|56.11|0
1627605680000|2021-07-30 00:41:20|58.46|56.26|58.46|56.26|58.46|56.26|58.42|56.22|0
1627605690000|2021-07-30 00:41:30|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627605700000|2021-07-30 00:41:40|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627605710000|2021-07-30 00:41:50|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1627605720000|2021-07-30 00:42:00|58.61|56.41|58.65|56.45|58.69|56.49|58.61|56.41|0
1627605730000|2021-07-30 00:42:10|58.61|56.41|58.69|56.49|58.69|56.49|58.61|56.41|0
1627605740000|2021-07-30 00:42:20|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627605750000|2021-07-30 00:42:30|58.54|56.34|58.38|56.18|58.54|56.34|58.38|56.18|0
1627605760000|2021-07-30 00:42:40|58.46|56.26|58.46|56.26|58.53|56.33|58.46|56.26|0
1627605770000|2021-07-30 00:42:50|58.53|56.33|58.46|56.26|58.53|56.33|58.46|56.26|0
1627605780000|2021-07-30 00:43:00|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1627605790000|2021-07-30 00:43:10|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1627605800000|2021-07-30 00:43:20|58.38|56.18|58.31|56.11|58.38|56.18|58.31|56.11|0
1627605810000|2021-07-30 00:43:30|58.23|56.03|58.31|56.11|58.31|56.11|58.23|56.03|0
1627605820000|2021-07-30 00:43:40|58.38|56.18|58.23|56.03|58.38|56.18|58.23|56.03|0
1627605830000|2021-07-30 00:43:50|58.31|56.11|58.23|56.03|58.31|56.11|58.23|56.03|0
1627605840000|2021-07-30 00:44:00|58.15|55.95|58.23|56.03|58.23|56.03|58.15|55.95|0
1627605850000|2021-07-30 00:44:10|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1627605860000|2021-07-30 00:44:20|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1627605870000|2021-07-30 00:44:30|58.12|55.92|58.15|55.95|58.15|55.95|58.12|55.92|0
1627605880000|2021-07-30 00:44:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627605900000|2021-07-30 00:45:00|58.31|56.11|58.27|56.07|58.31|56.11|58.23|56.03|0
1627605910000|2021-07-30 00:45:10|58.23|56.03|58.12|55.92|58.23|56.03|58.12|55.92|0
1627605920000|2021-07-30 00:45:20|58.08|55.88|58.08|55.88|58.12|55.92|58.08|55.88|0
1627605930000|2021-07-30 00:45:30|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1627605940000|2021-07-30 00:45:40|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1627605950000|2021-07-30 00:45:50|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627605960000|2021-07-30 00:46:00|58.3|56.1|58.38|56.18|58.38|56.18|58.3|56.1|0
1627605970000|2021-07-30 00:46:10|58.3|56.1|58.23|56.03|58.3|56.1|58.23|56.03|0
1627605980000|2021-07-30 00:46:20|58.38|56.18|58.46|56.26|58.46|56.26|58.38|56.18|0
1627605990000|2021-07-30 00:46:30|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627606000000|2021-07-30 00:46:40|58.84|56.64|58.99|56.79|58.99|56.79|58.84|56.64|0
1627606010000|2021-07-30 00:46:50|59.07|56.87|59.22|57.02|59.3|57.1|59.07|56.87|0
1627606020000|2021-07-30 00:47:00|59.38|57.18|60.23|58.03|60.23|58.03|59.38|57.18|0
1627606030000|2021-07-30 00:47:10|60.31|58.11|61.33|59.13|61.33|59.13|60.31|58.11|0
1627606040000|2021-07-30 00:47:20|61.29|59.09|60.93|58.73|61.29|59.09|60.93|58.73|0
1627606050000|2021-07-30 00:47:30|60.7|58.5|60.62|58.42|60.7|58.5|60.38|58.18|0
1627606060000|2021-07-30 00:47:40|60.85|58.65|60.85|58.65|60.85|58.65|60.74|58.54|0
1627606070000|2021-07-30 00:47:50|60.82|58.62|61.09|58.89|61.17|58.97|60.82|58.62|0
1627606080000|2021-07-30 00:48:00|60.77|58.57|60.46|58.26|60.77|58.57|60.46|58.26|0
1627606090000|2021-07-30 00:48:10|60.54|58.34|60.62|58.42|60.62|58.42|60.54|58.34|0
1627606100000|2021-07-30 00:48:20|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1627606110000|2021-07-30 00:48:30|60.46|58.26|60.46|58.26|60.54|58.34|60.46|58.26|0
1627606120000|2021-07-30 00:48:40|60.54|58.34|60.62|58.42|60.62|58.42|60.46|58.26|0
1627606130000|2021-07-30 00:48:50|60.54|58.34|60.3|58.1|60.54|58.34|60.3|58.1|0
1627606140000|2021-07-30 00:49:00|60.46|58.26|60.3|58.1|60.46|58.26|60.3|58.1|0
1627606150000|2021-07-30 00:49:10|60.38|58.18|60.62|58.42|60.62|58.42|60.38|58.18|0
1627606160000|2021-07-30 00:49:20|60.58|58.38|60.85|58.65|60.85|58.65|60.58|58.38|0
1627606170000|2021-07-30 00:49:30|60.89|58.69|60.93|58.73|60.93|58.73|60.89|58.69|0
1627606180000|2021-07-30 00:49:40|60.89|58.69|60.62|58.42|60.89|58.69|60.62|58.42|0
1627606190000|2021-07-30 00:49:50|60.66|58.46|60.62|58.42|60.69|58.49|60.62|58.42|0
1627606200000|2021-07-30 00:50:00|60.46|58.26|60.38|58.18|60.54|58.34|60.38|58.18|0
1627606210000|2021-07-30 00:50:10|60.46|58.26|60.42|58.22|60.46|58.26|60.38|58.18|0
1627606220000|2021-07-30 00:50:20|60.46|58.26|60.54|58.34|60.54|58.34|60.42|58.22|0
1627606230000|2021-07-30 00:50:30|60.46|58.26|60.54|58.34|60.54|58.34|60.46|58.26|0
1627606240000|2021-07-30 00:50:40|60.38|58.18|60.3|58.1|60.38|58.18|60.3|58.1|0
1627606250000|2021-07-30 00:50:50|60.22|58.02|60.3|58.1|60.3|58.1|60.22|58.02|0
1627606260000|2021-07-30 00:51:00|60.38|58.18|60.38|58.18|60.38|58.18|60.3|58.1|0
1627606270000|2021-07-30 00:51:10|60.3|58.1|60.22|58.02|60.3|58.1|60.15|57.95|0
1627606280000|2021-07-30 00:51:20|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1627606290000|2021-07-30 00:51:30|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1627606300000|2021-07-30 00:51:40|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1627606310000|2021-07-30 00:51:50|59.91|57.71|60.07|57.87|60.07|57.87|59.91|57.71|0
1627606330000|2021-07-30 00:52:10|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627606340000|2021-07-30 00:52:20|59.99|57.79|60.15|57.95|60.15|57.95|59.99|57.79|0
1627606350000|2021-07-30 00:52:30|60.07|57.87|59.99|57.79|60.07|57.87|59.99|57.79|0
1627606370000|2021-07-30 00:52:50|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1627606380000|2021-07-30 00:53:00|59.95|57.75|60.34|58.14|60.34|58.14|59.95|57.75|0
1627606390000|2021-07-30 00:53:10|60.38|58.18|60.46|58.26|60.46|58.26|60.38|58.18|0
1627606400000|2021-07-30 00:53:20|60.5|58.3|60.3|58.1|60.54|58.34|60.3|58.1|0
1627606410000|2021-07-30 00:53:30|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627606420000|2021-07-30 00:53:40|60.3|58.1|60.3|58.1|60.3|58.1|60.22|58.02|0
1627606430000|2021-07-30 00:53:50|60.38|58.18|60.53|58.33|60.53|58.33|60.38|58.18|0
1627606440000|2021-07-30 00:54:00|60.46|58.26|60.46|58.26|60.46|58.26|60.38|58.18|0
1627606450000|2021-07-30 00:54:10|60.53|58.33|60.53|58.33|60.53|58.33|60.46|58.26|0
1627606460000|2021-07-30 00:54:20|60.5|58.3|60.53|58.33|60.53|58.33|60.46|58.26|0
1627606470000|2021-07-30 00:54:30|60.46|58.26|60.61|58.41|60.61|58.41|60.46|58.26|0
1627606480000|2021-07-30 00:54:40|60.53|58.33|60.46|58.26|60.53|58.33|60.38|58.18|0
1627606490000|2021-07-30 00:54:50|60.38|58.18|60.65|58.45|60.69|58.49|60.38|58.18|0
1627606500000|2021-07-30 00:55:00|60.77|58.57|60.57|58.37|60.77|58.57|60.57|58.37|0
1627606510000|2021-07-30 00:55:10|60.53|58.33|60.69|58.49|60.69|58.49|60.53|58.33|0
1627606520000|2021-07-30 00:55:20|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1627606530000|2021-07-30 00:55:30|60.69|58.49|60.69|58.49|60.69|58.49|60.61|58.41|0
1627606540000|2021-07-30 00:55:40|60.61|58.41|60.73|58.53|60.73|58.53|60.61|58.41|0
1627606550000|2021-07-30 00:55:50|60.69|58.49|60.69|58.49|60.69|58.49|60.65|58.45|0
1627606560000|2021-07-30 00:56:00|60.77|58.57|60.77|58.57|60.85|58.65|60.77|58.57|0
1627606570000|2021-07-30 00:56:10|60.85|58.65|60.81|58.61|60.85|58.65|60.77|58.57|0
1627606580000|2021-07-30 00:56:20|60.85|58.65|61|58.8|61|58.8|60.85|58.65|0
1627606590000|2021-07-30 00:56:30|60.93|58.73|60.85|58.65|60.93|58.73|60.85|58.65|0
1627606600000|2021-07-30 00:56:40|60.81|58.61|60.77|58.57|60.81|58.61|60.73|58.53|0
1627606610000|2021-07-30 00:56:50|60.73|58.53|60.61|58.41|60.73|58.53|60.61|58.41|0
1627606620000|2021-07-30 00:57:00|60.77|58.57|60.85|58.65|60.89|58.69|60.77|58.57|0
1627606630000|2021-07-30 00:57:10|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1627606640000|2021-07-30 00:57:20|60.85|58.65|60.77|58.57|60.85|58.65|60.77|58.57|0
1627606650000|2021-07-30 00:57:30|60.73|58.53|60.61|58.41|60.73|58.53|60.61|58.41|0
1627606660000|2021-07-30 00:57:40|60.53|58.33|60.38|58.18|60.53|58.33|60.38|58.18|0
1627606670000|2021-07-30 00:57:50|60.45|58.25|60.3|58.1|60.45|58.25|60.3|58.1|0
1627606680000|2021-07-30 00:58:00|60.22|58.02|60.3|58.1|60.3|58.1|60.22|58.02|0
1627606690000|2021-07-30 00:58:10|60.26|58.06|60.3|58.1|60.3|58.1|60.26|58.06|0
1627606700000|2021-07-30 00:58:20|60.22|58.02|60.22|58.02|60.22|58.02|60.18|57.98|0
1627606710000|2021-07-30 00:58:30|60.3|58.1|60.22|58.02|60.3|58.1|60.22|58.02|0
1627606750000|2021-07-30 00:59:10|60.14|57.94|60.06|57.86|60.14|57.94|60.06|57.86|0
1627606760000|2021-07-30 00:59:20|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1627606770000|2021-07-30 00:59:30|60.3|58.1|60.22|58.02|60.3|58.1|60.22|58.02|0
1627606780000|2021-07-30 00:59:40|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1627606800000|2021-07-30 01:00:00|60.06|57.86|60.3|58.1|60.3|58.1|60.06|57.86|0
1627606810000|2021-07-30 01:00:10|60.22|58.02|60.14|57.94|60.22|58.02|60.14|57.94|0
1627606820000|2021-07-30 01:00:20|60.06|57.86|59.91|57.71|60.06|57.86|59.91|57.71|0
1627606830000|2021-07-30 01:00:30|59.98|57.78|59.83|57.63|59.98|57.78|59.83|57.63|0
1627606860000|2021-07-30 01:01:00|59.79|57.59|59.83|57.63|59.83|57.63|59.79|57.59|0
1627606870000|2021-07-30 01:01:10|59.75|57.55|59.67|57.47|59.83|57.63|59.67|57.47|0
1627606880000|2021-07-30 01:01:20|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627606890000|2021-07-30 01:01:30|59.83|57.63|59.91|57.71|59.91|57.71|59.83|57.63|0
1627606900000|2021-07-30 01:01:40|59.98|57.78|59.98|57.78|60.02|57.82|59.98|57.78|0
1627606910000|2021-07-30 01:01:50|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1627606920000|2021-07-30 01:02:00|60.1|57.9|60.22|58.02|60.22|58.02|60.1|57.9|0
1627606930000|2021-07-30 01:02:10|60.14|57.94|60.22|58.02|60.22|58.02|60.14|57.94|0
1627606950000|2021-07-30 01:02:30|60.26|58.06|60.26|58.06|60.26|58.06|60.22|58.02|0
1627606960000|2021-07-30 01:02:40|60.29|58.09|60.14|57.94|60.29|58.09|60.14|57.94|0
1627606970000|2021-07-30 01:02:50|60.18|57.98|59.98|57.78|60.18|57.98|59.98|57.78|0
1627606980000|2021-07-30 01:03:00|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1627606990000|2021-07-30 01:03:10|59.95|57.75|59.95|57.75|59.98|57.78|59.95|57.75|0
1627607000000|2021-07-30 01:03:20|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1627607010000|2021-07-30 01:03:30|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1627607020000|2021-07-30 01:03:40|59.98|57.78|59.9|57.7|59.98|57.78|59.83|57.63|0
1627607030000|2021-07-30 01:03:50|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627607040000|2021-07-30 01:04:00|59.9|57.7|59.83|57.63|59.9|57.7|59.83|57.63|0
1627607050000|2021-07-30 01:04:10|59.79|57.59|59.75|57.55|59.79|57.59|59.75|57.55|0
1627607060000|2021-07-30 01:04:20|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1627607080000|2021-07-30 01:04:40|59.75|57.55|59.67|57.47|59.75|57.55|59.67|57.47|0
1627607090000|2021-07-30 01:04:50|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1627607100000|2021-07-30 01:05:00|59.83|57.63|59.75|57.55|59.83|57.63|59.75|57.55|0
1627607110000|2021-07-30 01:05:10|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627607120000|2021-07-30 01:05:20|59.71|57.51|59.75|57.55|59.75|57.55|59.71|57.51|0
1627607130000|2021-07-30 01:05:30|59.79|57.59|59.83|57.63|59.83|57.63|59.79|57.59|0
1627607140000|2021-07-30 01:05:40|59.9|57.7|59.75|57.55|59.9|57.7|59.75|57.55|0
1627607150000|2021-07-30 01:05:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627607160000|2021-07-30 01:06:00|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1627607180000|2021-07-30 01:06:20|59.59|57.39|59.52|57.32|59.59|57.39|59.52|57.32|0
1627607190000|2021-07-30 01:06:30|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1627607210000|2021-07-30 01:06:50|59.36|57.16|59.36|57.16|59.36|57.16|59.28|57.08|0
1627607220000|2021-07-30 01:07:00|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627607230000|2021-07-30 01:07:10|59.36|57.16|59.44|57.24|59.44|57.24|59.36|57.16|0
1627607240000|2021-07-30 01:07:20|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1627607250000|2021-07-30 01:07:30|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627607260000|2021-07-30 01:07:40|59.59|57.39|59.75|57.55|59.75|57.55|59.59|57.39|0
1627607270000|2021-07-30 01:07:50|59.71|57.51|59.59|57.39|59.71|57.51|59.59|57.39|0
1627607280000|2021-07-30 01:08:00|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1627607290000|2021-07-30 01:08:10|59.75|57.55|59.67|57.47|59.75|57.55|59.67|57.47|0
1627607300000|2021-07-30 01:08:20|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627607320000|2021-07-30 01:08:40|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1627607330000|2021-07-30 01:08:50|59.51|57.31|59.51|57.31|59.51|57.31|59.44|57.24|0
1627607340000|2021-07-30 01:09:00|59.48|57.28|59.51|57.31|59.51|57.31|59.48|57.28|0
1627607350000|2021-07-30 01:09:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1627607360000|2021-07-30 01:09:20|59.51|57.31|59.59|57.39|59.59|57.39|59.51|57.31|0
1627607370000|2021-07-30 01:09:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1627607380000|2021-07-30 01:09:40|59.59|57.39|59.51|57.31|59.59|57.39|59.44|57.24|0
1627607390000|2021-07-30 01:09:50|59.59|57.39|59.51|57.31|59.59|57.39|59.51|57.31|0
1627607400000|2021-07-30 01:10:00|59.59|57.39|59.48|57.28|59.59|57.39|59.48|57.28|0
1627607410000|2021-07-30 01:10:10|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627607430000|2021-07-30 01:10:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1627607440000|2021-07-30 01:10:40|59.59|57.39|59.51|57.31|59.59|57.39|59.51|57.31|0
1627607450000|2021-07-30 01:10:50|59.59|57.39|59.44|57.24|59.59|57.39|59.44|57.24|0
1627607460000|2021-07-30 01:11:00|59.48|57.28|59.59|57.39|59.59|57.39|59.48|57.28|0
1627607470000|2021-07-30 01:11:10|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1627607480000|2021-07-30 01:11:20|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1627607490000|2021-07-30 01:11:30|59.71|57.51|59.74|57.54|59.74|57.54|59.71|57.51|0
1627607510000|2021-07-30 01:11:50|59.78|57.58|59.74|57.54|59.82|57.62|59.74|57.54|0
1627607520000|2021-07-30 01:12:00|59.82|57.62|59.98|57.78|59.98|57.78|59.82|57.62|0
1627607530000|2021-07-30 01:12:10|59.9|57.7|59.98|57.78|59.98|57.78|59.9|57.7|0
1627607540000|2021-07-30 01:12:20|60.05|57.85|59.98|57.78|60.05|57.85|59.98|57.78|0
1627607550000|2021-07-30 01:12:30|60.05|57.85|59.98|57.78|60.05|57.85|59.98|57.78|0
1627607560000|2021-07-30 01:12:40|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627607570000|2021-07-30 01:12:50|59.82|57.62|59.9|57.7|59.9|57.7|59.82|57.62|0
1627607580000|2021-07-30 01:13:00|59.98|57.78|60.05|57.85|60.05|57.85|59.98|57.78|0
1627607590000|2021-07-30 01:13:10|59.98|57.78|60.05|57.85|60.05|57.85|59.98|57.78|0
1627607600000|2021-07-30 01:13:20|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1627607610000|2021-07-30 01:13:30|59.98|57.78|60.05|57.85|60.05|57.85|59.98|57.78|0
1627607620000|2021-07-30 01:13:40|59.98|57.78|59.94|57.74|59.98|57.78|59.94|57.74|0
1627607630000|2021-07-30 01:13:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627607640000|2021-07-30 01:14:00|59.98|57.78|59.97|57.77|59.98|57.78|59.94|57.74|0
1627607650000|2021-07-30 01:14:10|59.9|57.7|59.97|57.77|59.97|57.77|59.9|57.7|0
1627607660000|2021-07-30 01:14:20|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627607670000|2021-07-30 01:14:30|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1627607680000|2021-07-30 01:14:40|59.9|57.7|59.9|57.7|59.9|57.7|59.82|57.62|0
1627607690000|2021-07-30 01:14:50|59.94|57.74|59.97|57.77|59.97|57.77|59.9|57.7|0
1627607700000|2021-07-30 01:15:00|60.05|57.85|60.25|58.05|60.36|58.16|60.05|57.85|0
1627607710000|2021-07-30 01:15:10|60.29|58.09|60.17|57.97|60.36|58.16|60.17|57.97|0
1627607720000|2021-07-30 01:15:20|60.05|57.85|59.9|57.7|60.05|57.85|59.9|57.7|0
1627607730000|2021-07-30 01:15:30|59.94|57.74|59.66|57.46|59.94|57.74|59.66|57.46|0
1627607740000|2021-07-30 01:15:40|59.74|57.54|59.66|57.46|59.74|57.54|59.66|57.46|0
1627607750000|2021-07-30 01:15:50|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1627607760000|2021-07-30 01:16:00|59.7|57.5|59.66|57.46|59.7|57.5|59.66|57.46|0
1627607770000|2021-07-30 01:16:10|59.59|57.39|59.66|57.46|59.74|57.54|59.59|57.39|0
1627607780000|2021-07-30 01:16:20|59.74|57.54|59.66|57.46|59.74|57.54|59.66|57.46|0
1627607790000|2021-07-30 01:16:30|59.59|57.39|59.74|57.54|59.74|57.54|59.59|57.39|0
1627607800000|2021-07-30 01:16:40|59.82|57.62|59.97|57.77|59.97|57.77|59.82|57.62|0
1627607810000|2021-07-30 01:16:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1627607820000|2021-07-30 01:17:00|59.97|57.77|59.74|57.54|59.97|57.77|59.74|57.54|0
1627607830000|2021-07-30 01:17:10|59.82|57.62|59.9|57.7|59.9|57.7|59.78|57.58|0
1627607840000|2021-07-30 01:17:20|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1627607850000|2021-07-30 01:17:30|59.74|57.54|59.89|57.69|59.89|57.69|59.74|57.54|0
1627607860000|2021-07-30 01:17:40|59.97|57.77|59.82|57.62|59.97|57.77|59.82|57.62|0
1627607870000|2021-07-30 01:17:50|59.74|57.54|59.74|57.54|59.74|57.54|59.7|57.5|0
1627607880000|2021-07-30 01:18:00|59.78|57.58|59.82|57.62|59.82|57.62|59.74|57.54|0
1627607890000|2021-07-30 01:18:10|59.74|57.54|59.82|57.62|59.82|57.62|59.74|57.54|0
1627607900000|2021-07-30 01:18:20|59.89|57.69|59.89|57.69|59.89|57.69|59.82|57.62|0
1627607910000|2021-07-30 01:18:30|59.93|57.73|59.97|57.77|59.97|57.77|59.89|57.69|0
1627607920000|2021-07-30 01:18:40|59.89|57.69|60.05|57.85|60.05|57.85|59.89|57.69|0
1627607930000|2021-07-30 01:18:50|60.13|57.93|59.97|57.77|60.13|57.93|59.97|57.77|0
1627607940000|2021-07-30 01:19:00|60.05|57.85|60.2|58|60.2|58|60.05|57.85|0
1627607970000|2021-07-30 01:19:30|60.28|58.08|60.28|58.08|60.36|58.16|60.28|58.08|0
1627607980000|2021-07-30 01:19:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1627607990000|2021-07-30 01:19:50|60.28|58.08|60.13|57.93|60.28|58.08|60.13|57.93|0
1627608000000|2021-07-30 01:20:00|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1627608010000|2021-07-30 01:20:10|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1627608020000|2021-07-30 01:20:20|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1627608030000|2021-07-30 01:20:30|60.36|58.16|60.44|58.24|60.44|58.24|60.36|58.16|0
1627608040000|2021-07-30 01:20:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1627608050000|2021-07-30 01:20:50|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1627608060000|2021-07-30 01:21:00|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1627608070000|2021-07-30 01:21:10|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1627608080000|2021-07-30 01:21:20|60.2|58|60.32|58.12|60.32|58.12|60.2|58|0
1627608090000|2021-07-30 01:21:30|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1627608100000|2021-07-30 01:21:40|60.36|58.16|60.36|58.16|60.4|58.2|60.36|58.16|0
1627608110000|2021-07-30 01:21:50|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1627608120000|2021-07-30 01:22:00|60.36|58.16|60.44|58.24|60.44|58.24|60.36|58.16|0
1627608130000|2021-07-30 01:22:10|60.36|58.16|60.2|58|60.36|58.16|60.2|58|0
1627608140000|2021-07-30 01:22:20|60.28|58.08|60.36|58.16|60.36|58.16|60.28|58.08|0
1627608150000|2021-07-30 01:22:30|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1627608160000|2021-07-30 01:22:40|60.36|58.16|60.28|58.08|60.44|58.24|60.28|58.08|0
1627608170000|2021-07-30 01:22:50|60.32|58.12|60.36|58.16|60.36|58.16|60.28|58.08|0
1627608180000|2021-07-30 01:23:00|60.44|58.24|60.36|58.16|60.44|58.24|60.36|58.16|0
1627608190000|2021-07-30 01:23:10|60.44|58.24|60.36|58.16|60.44|58.24|60.36|58.16|0
1627608210000|2021-07-30 01:23:30|60.28|58.08|60.28|58.08|60.36|58.16|60.28|58.08|0
1627608220000|2021-07-30 01:23:40|60.36|58.16|60.36|58.16|60.36|58.16|60.32|58.12|0
1627608230000|2021-07-30 01:23:50|60.28|58.08|60.36|58.16|60.36|58.16|60.28|58.08|0
1627608240000|2021-07-30 01:24:00|60.28|58.08|60.36|58.16|60.36|58.16|60.28|58.08|0
1627608250000|2021-07-30 01:24:10|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1627608260000|2021-07-30 01:24:20|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1627608270000|2021-07-30 01:24:30|60.36|58.16|60.28|58.08|60.36|58.16|60.28|58.08|0
1627608280000|2021-07-30 01:24:40|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1627608290000|2021-07-30 01:24:50|60.43|58.23|60.36|58.16|60.43|58.23|60.36|58.16|0
1627608300000|2021-07-30 01:25:00|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627608310000|2021-07-30 01:25:10|60.28|58.08|60.2|58|60.28|58.08|60.2|58|0
1627608320000|2021-07-30 01:25:20|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1627608330000|2021-07-30 01:25:30|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1627608340000|2021-07-30 01:25:40|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1627608350000|2021-07-30 01:25:50|60.36|58.16|60.28|58.08|60.36|58.16|60.28|58.08|0
1627608360000|2021-07-30 01:26:00|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1627608370000|2021-07-30 01:26:10|60.36|58.16|60.2|58|60.36|58.16|60.2|58|0
1627608380000|2021-07-30 01:26:20|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1627608390000|2021-07-30 01:26:30|60.16|57.96|60.59|58.39|60.59|58.39|60.12|57.92|0
1627608400000|2021-07-30 01:26:40|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1627608410000|2021-07-30 01:26:50|60.59|58.39|60.83|58.63|60.83|58.63|60.59|58.39|0
1627608420000|2021-07-30 01:27:00|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1627608430000|2021-07-30 01:27:10|61.06|58.86|61.14|58.94|61.14|58.94|61.06|58.86|0
1627608440000|2021-07-30 01:27:20|61.06|58.86|61.22|59.02|61.22|59.02|61.06|58.86|0
1627608450000|2021-07-30 01:27:30|61.14|58.94|60.9|58.7|61.14|58.94|60.9|58.7|0
1627608460000|2021-07-30 01:27:40|60.98|58.78|60.9|58.7|60.98|58.78|60.9|58.7|0
1627608470000|2021-07-30 01:27:50|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1627608480000|2021-07-30 01:28:00|60.82|58.62|60.79|58.59|60.82|58.62|60.75|58.55|0
1627608490000|2021-07-30 01:28:10|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1627608500000|2021-07-30 01:28:20|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1627608520000|2021-07-30 01:28:40|60.67|58.47|60.75|58.55|60.75|58.55|60.67|58.47|0
1627608530000|2021-07-30 01:28:50|60.67|58.47|60.75|58.55|60.75|58.55|60.67|58.47|0
1627608540000|2021-07-30 01:29:00|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1627608550000|2021-07-30 01:29:10|60.82|58.62|60.9|58.7|60.9|58.7|60.82|58.62|0
1627608560000|2021-07-30 01:29:20|60.98|58.78|60.98|58.78|60.98|58.78|60.98|58.78|0
1627608570000|2021-07-30 01:29:30|60.9|58.7|60.9|58.7|60.94|58.74|60.9|58.7|0
1627608580000|2021-07-30 01:29:40|60.94|58.74|60.98|58.78|60.98|58.78|60.9|58.7|0
1627608590000|2021-07-30 01:29:50|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1627608600000|2021-07-30 01:30:00|61.14|58.94|60.98|58.78|61.14|58.94|60.98|58.78|0
1627608610000|2021-07-30 01:30:10|60.9|58.7|60.86|58.66|60.9|58.7|60.86|58.66|0
1627608620000|2021-07-30 01:30:20|60.82|58.62|60.74|58.54|60.9|58.7|60.74|58.54|0
1627608630000|2021-07-30 01:30:30|60.71|58.51|60.74|58.54|60.74|58.54|60.71|58.51|0
1627608640000|2021-07-30 01:30:40|60.71|58.51|60.67|58.47|60.71|58.51|60.67|58.47|0
1627608660000|2021-07-30 01:31:00|60.74|58.54|60.67|58.47|60.74|58.54|60.67|58.47|0
1627608670000|2021-07-30 01:31:10|60.59|58.39|60.55|58.35|60.59|58.39|60.55|58.35|0
1627608680000|2021-07-30 01:31:20|60.51|58.31|60.35|58.15|60.51|58.31|60.35|58.15|0
1627608690000|2021-07-30 01:31:30|60.27|58.07|60.27|58.07|60.35|58.15|60.27|58.07|0
1627608700000|2021-07-30 01:31:40|60.2|58|60.27|58.07|60.27|58.07|60.16|57.96|0
1627608710000|2021-07-30 01:31:50|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627608720000|2021-07-30 01:32:00|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1627608730000|2021-07-30 01:32:10|60.51|58.31|60.59|58.39|60.59|58.39|60.51|58.31|0
1627608740000|2021-07-30 01:32:20|60.66|58.46|60.59|58.39|60.66|58.46|60.59|58.39|0
1627608750000|2021-07-30 01:32:30|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1627608760000|2021-07-30 01:32:40|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1627608770000|2021-07-30 01:32:50|60.47|58.27|60.43|58.23|60.51|58.31|60.43|58.23|0
1627608780000|2021-07-30 01:33:00|60.35|58.15|60.43|58.23|60.51|58.31|60.35|58.15|0
1627608790000|2021-07-30 01:33:10|60.27|58.07|60.19|57.99|60.27|58.07|60.19|57.99|0
1627608800000|2021-07-30 01:33:20|60.27|58.07|60.27|58.07|60.27|58.07|60.24|58.04|0
1627608810000|2021-07-30 01:33:30|60.19|57.99|60.27|58.07|60.27|58.07|60.19|57.99|0
1627608820000|2021-07-30 01:33:40|60.19|57.99|60.27|58.07|60.27|58.07|60.19|57.99|0
1627608830000|2021-07-30 01:33:50|60.51|58.31|60.43|58.23|60.51|58.31|60.43|58.23|0
1627608840000|2021-07-30 01:34:00|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627608850000|2021-07-30 01:34:10|60.27|58.07|60.35|58.15|60.35|58.15|60.27|58.07|0
1627608860000|2021-07-30 01:34:20|60.43|58.23|60.35|58.15|60.43|58.23|60.35|58.15|0
1627608870000|2021-07-30 01:34:30|60.27|58.07|60.27|58.07|60.27|58.07|60.19|57.99|0
1627608880000|2021-07-30 01:34:40|60.35|58.15|60.43|58.23|60.43|58.23|60.35|58.15|0
1627608890000|2021-07-30 01:34:50|60.35|58.15|60.35|58.15|60.39|58.19|60.35|58.15|0
1627608900000|2021-07-30 01:35:00|60.43|58.23|60.35|58.15|60.43|58.23|60.35|58.15|0
1627608910000|2021-07-30 01:35:10|60.31|58.11|60.35|58.15|60.35|58.15|60.27|58.07|0
1627608920000|2021-07-30 01:35:20|60.43|58.23|60.35|58.15|60.43|58.23|60.35|58.15|0
1627608930000|2021-07-30 01:35:30|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1627608940000|2021-07-30 01:35:40|60.35|58.15|60.43|58.23|60.43|58.23|60.35|58.15|0
1627608950000|2021-07-30 01:35:50|60.39|58.19|60.43|58.23|60.43|58.23|60.39|58.19|0
1627608960000|2021-07-30 01:36:00|60.39|58.19|60.35|58.15|60.51|58.31|60.35|58.15|0
1627608970000|2021-07-30 01:36:10|60.43|58.23|60.9|58.7|60.9|58.7|60.43|58.23|0
1627608980000|2021-07-30 01:36:20|60.98|58.78|60.9|58.7|60.98|58.78|60.9|58.7|0
1627608990000|2021-07-30 01:36:30|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1627609000000|2021-07-30 01:36:40|61.21|59.01|61.02|58.82|61.21|59.01|61.02|58.82|0
1627609010000|2021-07-30 01:36:50|60.98|58.78|60.82|58.62|60.98|58.78|60.82|58.62|0
1627609020000|2021-07-30 01:37:00|60.9|58.7|60.82|58.62|60.9|58.7|60.82|58.62|0
1627609030000|2021-07-30 01:37:10|60.74|58.54|60.66|58.46|60.74|58.54|60.66|58.46|0
1627609050000|2021-07-30 01:37:30|60.54|58.34|60.82|58.62|60.9|58.7|60.54|58.34|0
1627609060000|2021-07-30 01:37:40|60.74|58.54|60.7|58.5|60.74|58.54|60.7|58.5|0
1627609070000|2021-07-30 01:37:50|60.74|58.54|60.82|58.62|60.82|58.62|60.74|58.54|0
1627609080000|2021-07-30 01:38:00|60.86|58.66|60.74|58.54|60.86|58.66|60.74|58.54|0
1627609090000|2021-07-30 01:38:10|60.82|58.62|60.82|58.62|60.86|58.66|60.82|58.62|0
1627609100000|2021-07-30 01:38:20|60.9|58.7|60.97|58.77|60.97|58.77|60.9|58.7|0
1627609110000|2021-07-30 01:38:30|60.9|58.7|60.97|58.77|60.97|58.77|60.9|58.7|0
1627609120000|2021-07-30 01:38:40|60.9|58.7|60.9|58.7|60.9|58.7|60.86|58.66|0
1627609130000|2021-07-30 01:38:50|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1627609140000|2021-07-30 01:39:00|60.74|58.54|60.82|58.62|60.82|58.62|60.74|58.54|0
1627609160000|2021-07-30 01:39:20|60.89|58.69|60.97|58.77|60.97|58.77|60.89|58.69|0
1627609170000|2021-07-30 01:39:30|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1627609180000|2021-07-30 01:39:40|60.97|58.77|60.89|58.69|60.97|58.77|60.89|58.69|0
1627609190000|2021-07-30 01:39:50|61.01|58.81|60.97|58.77|61.01|58.81|60.97|58.77|0
1627609200000|2021-07-30 01:40:00|61.05|58.85|61.13|58.93|61.13|58.93|61.05|58.85|0
1627609210000|2021-07-30 01:40:10|61.21|59.01|61.29|59.09|61.29|59.09|61.21|59.01|0
1627609220000|2021-07-30 01:40:20|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627609230000|2021-07-30 01:40:30|61.17|58.97|61.21|59.01|61.21|59.01|61.13|58.93|0
1627609240000|2021-07-30 01:40:40|61.29|59.09|61.21|59.01|61.29|59.09|61.21|59.01|0
1627609260000|2021-07-30 01:41:00|61.29|59.09|61.29|59.09|61.29|59.09|61.21|59.01|0
1627609270000|2021-07-30 01:41:10|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1627609280000|2021-07-30 01:41:20|61.29|59.09|61.13|58.93|61.29|59.09|61.13|58.93|0
1627609290000|2021-07-30 01:41:30|61.21|59.01|61.13|58.93|61.21|59.01|61.13|58.93|0
1627609300000|2021-07-30 01:41:40|61.17|58.97|61.13|58.93|61.21|59.01|61.13|58.93|0
1627609310000|2021-07-30 01:41:50|61.21|59.01|61.13|58.93|61.21|59.01|61.13|58.93|0
1627609320000|2021-07-30 01:42:00|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1627609330000|2021-07-30 01:42:10|61.05|58.85|61.13|58.93|61.13|58.93|61.05|58.85|0
1627609340000|2021-07-30 01:42:20|61.05|58.85|60.97|58.77|61.05|58.85|60.97|58.77|0
1627609350000|2021-07-30 01:42:30|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1627609360000|2021-07-30 01:42:40|61.09|58.89|61.13|58.93|61.13|58.93|61.05|58.85|0
1627609370000|2021-07-30 01:42:50|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1627609380000|2021-07-30 01:43:00|60.97|58.77|61.05|58.85|61.05|58.85|60.97|58.77|0
1627609390000|2021-07-30 01:43:10|60.97|58.77|60.93|58.73|60.97|58.77|60.93|58.73|0
1627609400000|2021-07-30 01:43:20|60.89|58.69|60.97|58.77|60.97|58.77|60.89|58.69|0
1627609420000|2021-07-30 01:43:40|60.89|58.69|60.97|58.77|60.97|58.77|60.89|58.69|0
1627609430000|2021-07-30 01:43:50|60.93|58.73|60.81|58.61|60.93|58.73|60.81|58.61|0
1627609440000|2021-07-30 01:44:00|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1627609450000|2021-07-30 01:44:10|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1627609480000|2021-07-30 01:44:40|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1627609490000|2021-07-30 01:44:50|61.01|58.81|60.89|58.69|61.01|58.81|60.89|58.69|0
1627609500000|2021-07-30 01:45:00|60.97|58.77|60.85|58.65|60.97|58.77|60.85|58.65|0
1627609510000|2021-07-30 01:45:10|60.81|58.61|60.73|58.53|60.81|58.61|60.73|58.53|0
1627609520000|2021-07-30 01:45:20|60.81|58.61|60.73|58.53|60.81|58.61|60.73|58.53|0
1627609530000|2021-07-30 01:45:30|60.81|58.61|60.89|58.69|60.89|58.69|60.81|58.61|0
1627609540000|2021-07-30 01:45:40|60.93|58.73|61.05|58.85|61.05|58.85|60.93|58.73|0
1627609550000|2021-07-30 01:45:50|61.09|58.89|61.05|58.85|61.09|58.89|61.05|58.85|0
1627609560000|2021-07-30 01:46:00|60.97|58.77|60.93|58.73|60.97|58.77|60.93|58.73|0
1627609570000|2021-07-30 01:46:10|60.97|58.77|60.97|58.77|60.97|58.77|60.89|58.69|0
1627609580000|2021-07-30 01:46:20|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1627609590000|2021-07-30 01:46:30|60.97|58.77|60.89|58.69|60.97|58.77|60.89|58.69|0
1627609610000|2021-07-30 01:46:50|60.97|58.77|61.05|58.85|61.05|58.85|60.93|58.73|0
1627609620000|2021-07-30 01:47:00|60.97|58.77|60.89|58.69|60.97|58.77|60.89|58.69|0
1627609630000|2021-07-30 01:47:10|60.97|58.77|60.93|58.73|60.97|58.77|60.81|58.61|0
1627609640000|2021-07-30 01:47:20|61.13|58.93|61.05|58.85|61.13|58.93|61.05|58.85|0
1627609650000|2021-07-30 01:47:30|61.13|58.93|61.05|58.85|61.2|59|61.05|58.85|0
1627609660000|2021-07-30 01:47:40|60.97|58.77|61.05|58.85|61.05|58.85|60.97|58.77|0
1627609670000|2021-07-30 01:47:50|61.09|58.89|61.12|58.92|61.12|58.92|61.05|58.85|0
1627609680000|2021-07-30 01:48:00|61.09|58.89|61.05|58.85|61.12|58.92|61.05|58.85|0
1627609690000|2021-07-30 01:48:10|60.97|58.77|61.05|58.85|61.05|58.85|60.97|58.77|0
1627609700000|2021-07-30 01:48:20|61.12|58.92|61.05|58.85|61.12|58.92|61.05|58.85|0
1627609710000|2021-07-30 01:48:30|61.09|58.89|61.05|58.85|61.12|58.92|61.05|58.85|0
1627609720000|2021-07-30 01:48:40|61.12|58.92|61.05|58.85|61.12|58.92|61.05|58.85|0
1627609730000|2021-07-30 01:48:50|61.01|58.81|61.05|58.85|61.05|58.85|60.97|58.77|0
1627609740000|2021-07-30 01:49:00|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1627609750000|2021-07-30 01:49:10|61.09|58.89|61.05|58.85|61.09|58.89|61.05|58.85|0
1627609760000|2021-07-30 01:49:20|61.12|58.92|61.05|58.85|61.12|58.92|61.05|58.85|0
1627609770000|2021-07-30 01:49:30|61.04|58.84|61.04|58.84|61.04|58.84|61.04|58.84|0
1627609780000|2021-07-30 01:49:40|60.97|58.77|61.04|58.84|61.04|58.84|60.97|58.77|0
1627609790000|2021-07-30 01:49:50|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1627609800000|2021-07-30 01:50:00|61.12|58.92|61.2|59|61.2|59|61.12|58.92|0
1627609810000|2021-07-30 01:50:10|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627609820000|2021-07-30 01:50:20|61.2|59|61.28|59.08|61.28|59.08|61.2|59|0
1627609900000|2021-07-30 01:51:40|61.2|59|61.04|58.84|61.2|59|61.04|58.84|0
1627609910000|2021-07-30 01:51:50|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1627609920000|2021-07-30 01:52:00|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1627609930000|2021-07-30 01:52:10|60.96|58.76|60.96|58.76|60.96|58.76|60.96|58.76|0
1627609940000|2021-07-30 01:52:20|60.89|58.69|60.73|58.53|60.89|58.69|60.73|58.53|0
1627609950000|2021-07-30 01:52:30|60.81|58.61|60.89|58.69|60.89|58.69|60.81|58.61|0
1627609960000|2021-07-30 01:52:40|60.96|58.76|60.96|58.76|60.96|58.76|60.96|58.76|0
1627609970000|2021-07-30 01:52:50|60.89|58.69|60.73|58.53|60.96|58.76|60.73|58.53|0
1627609980000|2021-07-30 01:53:00|60.81|58.61|60.81|58.61|60.81|58.61|60.73|58.53|0
1627609990000|2021-07-30 01:53:10|60.77|58.57|60.69|58.49|60.77|58.57|60.69|58.49|0
1627610000000|2021-07-30 01:53:20|60.73|58.53|60.73|58.53|60.77|58.57|60.73|58.53|0
1627610010000|2021-07-30 01:53:30|60.81|58.61|60.81|58.61|60.85|58.65|60.81|58.61|0
1627610020000|2021-07-30 01:53:40|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1627610040000|2021-07-30 01:54:00|60.69|58.49|60.73|58.53|60.73|58.53|60.65|58.45|0
1627610050000|2021-07-30 01:54:10|60.65|58.45|60.65|58.45|60.73|58.53|60.65|58.45|0
1627610060000|2021-07-30 01:54:20|60.73|58.53|60.69|58.49|60.81|58.61|60.69|58.49|0
1627610070000|2021-07-30 01:54:30|60.73|58.53|60.73|58.53|60.73|58.53|60.65|58.45|0
1627610080000|2021-07-30 01:54:40|60.65|58.45|60.57|58.37|60.65|58.45|60.57|58.37|0
1627610090000|2021-07-30 01:54:50|60.49|58.29|60.61|58.41|60.61|58.41|60.49|58.29|0
1627610100000|2021-07-30 01:55:00|60.65|58.45|60.81|58.61|60.81|58.61|60.65|58.45|0
1627610110000|2021-07-30 01:55:10|60.85|58.65|60.8|58.6|60.85|58.65|60.8|58.6|0
1627610120000|2021-07-30 01:55:20|60.73|58.53|60.88|58.68|60.88|58.68|60.73|58.53|0
1627610130000|2021-07-30 01:55:30|60.85|58.65|60.88|58.68|60.88|58.68|60.85|58.65|0
1627610150000|2021-07-30 01:55:50|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1627610160000|2021-07-30 01:56:00|60.88|58.68|60.96|58.76|60.96|58.76|60.88|58.68|0
1627610170000|2021-07-30 01:56:10|60.88|58.68|60.96|58.76|60.96|58.76|60.88|58.68|0
1627610190000|2021-07-30 01:56:30|61|58.8|60.96|58.76|61|58.8|60.96|58.76|0
1627610200000|2021-07-30 01:56:40|61|58.8|60.88|58.68|61|58.8|60.88|58.68|0
1627610210000|2021-07-30 01:56:50|60.92|58.72|60.8|58.6|60.92|58.72|60.8|58.6|0
1627610220000|2021-07-30 01:57:00|60.88|58.68|60.8|58.6|60.88|58.68|60.8|58.6|0
1627610230000|2021-07-30 01:57:10|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1627610240000|2021-07-30 01:57:20|60.8|58.6|60.88|58.68|60.88|58.68|60.8|58.6|0
1627610250000|2021-07-30 01:57:30|60.92|58.72|60.96|58.76|60.96|58.76|60.92|58.72|0
1627610260000|2021-07-30 01:57:40|61.04|58.84|61.12|58.92|61.12|58.92|61.04|58.84|0
1627610270000|2021-07-30 01:57:50|61.2|59|61.2|59|61.28|59.08|61.2|59|0
1627610290000|2021-07-30 01:58:10|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627610300000|2021-07-30 01:58:20|61.2|59|61.2|59|61.2|59|61.2|59|0
1627610310000|2021-07-30 01:58:30|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1627610330000|2021-07-30 01:58:50|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627610340000|2021-07-30 01:59:00|61.24|59.04|61.2|59|61.24|59.04|61.2|59|0
1627610350000|2021-07-30 01:59:10|61.12|58.92|61.12|58.92|61.2|59|61.12|58.92|0
1627610360000|2021-07-30 01:59:20|61.2|59|61.12|58.92|61.2|59|61.12|58.92|0
1627610370000|2021-07-30 01:59:30|61.04|58.84|61.12|58.92|61.12|58.92|61.04|58.84|0
1627610390000|2021-07-30 01:59:50|61.2|59|61.2|59|61.2|59|61.2|59|0
1627610400000|2021-07-30 02:00:00|61.27|59.07|61.12|58.92|61.27|59.07|61.12|58.92|0
1627610410000|2021-07-30 02:00:10|61.08|58.88|61.19|58.99|61.27|59.07|61.08|58.88|0
1627610420000|2021-07-30 02:00:20|61.27|59.07|61.27|59.07|61.27|59.07|61.19|58.99|0
1627610440000|2021-07-30 02:00:40|61.19|58.99|61.24|59.04|61.27|59.07|61.19|58.99|0
1627610450000|2021-07-30 02:00:50|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1627610460000|2021-07-30 02:01:00|61.27|59.07|61.19|58.99|61.27|59.07|61.19|58.99|0
1627610470000|2021-07-30 02:01:10|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1627610480000|2021-07-30 02:01:20|61.12|58.92|60.96|58.76|61.12|58.92|60.96|58.76|0
1627610490000|2021-07-30 02:01:30|60.88|58.68|61.04|58.84|61.04|58.84|60.88|58.68|0
1627610500000|2021-07-30 02:01:40|61.12|58.92|60.96|58.76|61.12|58.92|60.96|58.76|0
1627610520000|2021-07-30 02:02:00|61.04|58.84|61.11|58.91|61.11|58.91|61.04|58.84|0
1627610530000|2021-07-30 02:02:10|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1627610540000|2021-07-30 02:02:20|61.19|58.99|61.19|58.99|61.27|59.07|61.19|58.99|0
1627610550000|2021-07-30 02:02:30|61.16|58.96|61.16|58.96|61.16|58.96|61.11|58.91|0
1627610560000|2021-07-30 02:02:40|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1627610570000|2021-07-30 02:02:50|61.16|58.96|61.11|58.91|61.16|58.96|61.11|58.91|0
1627610580000|2021-07-30 02:03:00|61.16|58.96|61.11|58.91|61.16|58.96|61.11|58.91|0
1627610590000|2021-07-30 02:03:10|61.04|58.84|61.04|58.84|61.04|58.84|61.04|58.84|0
1627610600000|2021-07-30 02:03:20|61.11|58.91|61.04|58.84|61.11|58.91|61.04|58.84|0
1627610610000|2021-07-30 02:03:30|61.11|58.91|61.11|58.91|61.15|58.95|61.11|58.91|0
1627610620000|2021-07-30 02:03:40|61.19|58.99|61.19|58.99|61.19|58.99|61.11|58.91|0
1627610630000|2021-07-30 02:03:50|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627610640000|2021-07-30 02:04:00|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1627610650000|2021-07-30 02:04:10|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1627610660000|2021-07-30 02:04:20|61.19|58.99|61.19|58.99|61.19|58.99|61.11|58.91|0
1627610670000|2021-07-30 02:04:30|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627610680000|2021-07-30 02:04:40|61.23|59.03|61.19|58.99|61.27|59.07|61.19|58.99|0
1627610690000|2021-07-30 02:04:50|61.23|59.03|61.23|59.03|61.23|59.03|61.23|59.03|0
1627610700000|2021-07-30 02:05:00|61.27|59.07|61.19|58.99|61.27|59.07|61.19|58.99|0
1627610710000|2021-07-30 02:05:10|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1627610770000|2021-07-30 02:06:10|61.19|58.99|60.8|58.6|61.19|58.99|60.8|58.6|0
1627610780000|2021-07-30 02:06:20|60.72|58.52|60.72|58.52|60.72|58.52|60.72|58.52|0
1627610790000|2021-07-30 02:06:30|60.64|58.44|60.64|58.44|60.72|58.52|60.64|58.44|0
1627610800000|2021-07-30 02:06:40|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1627610810000|2021-07-30 02:06:50|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1627610820000|2021-07-30 02:07:00|60.68|58.48|60.72|58.52|60.72|58.52|60.64|58.44|0
1627610840000|2021-07-30 02:07:20|60.64|58.44|60.72|58.52|60.72|58.52|60.64|58.44|0
1627610860000|2021-07-30 02:07:40|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1627610870000|2021-07-30 02:07:50|60.87|58.67|60.84|58.64|60.87|58.67|60.84|58.64|0
1627610880000|2021-07-30 02:08:00|60.87|58.67|60.87|58.67|60.87|58.67|60.87|58.67|0
1627610890000|2021-07-30 02:08:10|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1627610900000|2021-07-30 02:08:20|60.87|58.67|60.95|58.75|60.95|58.75|60.87|58.67|0
1627610910000|2021-07-30 02:08:30|61.03|58.83|61.03|58.83|61.03|58.83|61.03|58.83|0
1627610920000|2021-07-30 02:08:40|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1627610930000|2021-07-30 02:08:50|60.87|58.67|60.91|58.71|60.95|58.75|60.87|58.67|0
1627610940000|2021-07-30 02:09:00|60.87|58.67|60.87|58.67|60.87|58.67|60.84|58.64|0
1627610950000|2021-07-30 02:09:10|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1627610960000|2021-07-30 02:09:20|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1627610970000|2021-07-30 02:09:30|60.72|58.52|60.79|58.59|60.79|58.59|60.72|58.52|0
1627611000000|2021-07-30 02:10:00|60.84|58.64|60.87|58.67|60.87|58.67|60.84|58.64|0
1627611010000|2021-07-30 02:10:10|60.95|58.75|60.87|58.67|60.95|58.75|60.87|58.67|0
1627611020000|2021-07-30 02:10:20|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1627611030000|2021-07-30 02:10:30|60.91|58.71|60.91|58.71|60.91|58.71|60.87|58.67|0
1627611040000|2021-07-30 02:10:40|60.87|58.67|60.87|58.67|60.87|58.67|60.87|58.67|0
1627611050000|2021-07-30 02:10:50|60.79|58.59|60.87|58.67|60.87|58.67|60.79|58.59|0
1627611060000|2021-07-30 02:11:00|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1627611080000|2021-07-30 02:11:20|60.95|58.75|60.87|58.67|60.95|58.75|60.87|58.67|0
1627611100000|2021-07-30 02:11:40|60.79|58.59|60.71|58.51|60.79|58.59|60.71|58.51|0
1627611120000|2021-07-30 02:12:00|60.64|58.44|60.71|58.51|60.71|58.51|60.64|58.44|0
1627611130000|2021-07-30 02:12:10|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1627611140000|2021-07-30 02:12:20|60.6|58.4|60.64|58.44|60.64|58.44|60.56|58.36|0
1627611150000|2021-07-30 02:12:30|60.56|58.36|60.64|58.44|60.64|58.44|60.56|58.36|0
1627611160000|2021-07-30 02:12:40|60.6|58.4|60.56|58.36|60.64|58.44|60.56|58.36|0
1627611170000|2021-07-30 02:12:50|60.64|58.44|60.71|58.51|60.71|58.51|60.64|58.44|0
1627611180000|2021-07-30 02:13:00|60.64|58.44|60.56|58.36|60.64|58.44|60.56|58.36|0
1627611190000|2021-07-30 02:13:10|60.48|58.28|60.4|58.2|60.48|58.28|60.4|58.2|0
1627611200000|2021-07-30 02:13:20|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1627611210000|2021-07-30 02:13:30|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1627611220000|2021-07-30 02:13:40|60.17|57.97|60.24|58.04|60.24|58.04|60.17|57.97|0
1627611230000|2021-07-30 02:13:50|60.17|57.97|60.09|57.89|60.17|57.97|60.09|57.89|0
1627611240000|2021-07-30 02:14:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627611250000|2021-07-30 02:14:10|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627611260000|2021-07-30 02:14:20|59.9|57.7|59.85|57.65|59.9|57.7|59.85|57.65|0
1627611280000|2021-07-30 02:14:40|59.93|57.73|59.93|57.73|59.93|57.73|59.85|57.65|0
1627611290000|2021-07-30 02:14:50|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627611300000|2021-07-30 02:15:00|59.93|57.73|59.85|57.65|59.93|57.73|59.85|57.65|0
1627611310000|2021-07-30 02:15:10|59.78|57.58|59.62|57.42|59.78|57.58|59.62|57.42|0
1627611320000|2021-07-30 02:15:20|59.54|57.34|59.47|57.27|59.54|57.34|59.47|57.27|0
1627611340000|2021-07-30 02:15:40|59.39|57.19|59.31|57.11|59.39|57.19|59.31|57.11|0
1627611350000|2021-07-30 02:15:50|59.39|57.19|59.31|57.11|59.39|57.19|59.31|57.11|0
1627611360000|2021-07-30 02:16:00|59.39|57.19|59.35|57.15|59.39|57.19|59.31|57.11|0
1627611370000|2021-07-30 02:16:10|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1627611380000|2021-07-30 02:16:20|59.47|57.27|59.39|57.19|59.47|57.27|59.39|57.19|0
1627611390000|2021-07-30 02:16:30|59.43|57.23|59.51|57.31|59.51|57.31|59.43|57.23|0
1627611400000|2021-07-30 02:16:40|59.54|57.34|59.54|57.34|59.54|57.34|59.47|57.27|0
1627611420000|2021-07-30 02:17:00|59.47|57.27|59.54|57.34|59.54|57.34|59.47|57.27|0
1627611430000|2021-07-30 02:17:10|59.47|57.27|59.54|57.34|59.54|57.34|59.47|57.27|0
1627611450000|2021-07-30 02:17:30|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1627611480000|2021-07-30 02:18:00|59.39|57.19|59.31|57.11|59.39|57.19|59.31|57.11|0
1627611490000|2021-07-30 02:18:10|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1627611500000|2021-07-30 02:18:20|59.31|57.11|59.31|57.11|59.35|57.15|59.31|57.11|0
1627611530000|2021-07-30 02:18:50|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1627611540000|2021-07-30 02:19:00|59.31|57.11|59.16|56.96|59.31|57.11|59.16|56.96|0
1627611560000|2021-07-30 02:19:20|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627611570000|2021-07-30 02:19:30|59.16|56.96|59.08|56.88|59.16|56.96|59.08|56.88|0
1627611590000|2021-07-30 02:19:50|59|56.8|59|56.8|59|56.8|59|56.8|0
1627611600000|2021-07-30 02:20:00|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1627611610000|2021-07-30 02:20:10|59.12|56.92|59.16|56.96|59.2|57|59.12|56.92|0
1627611620000|2021-07-30 02:20:20|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627611630000|2021-07-30 02:20:30|59.16|56.96|59.16|56.96|59.23|57.03|59.16|56.96|0
1627611650000|2021-07-30 02:20:50|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1627611660000|2021-07-30 02:21:00|59.16|56.96|59.15|56.95|59.23|57.03|59.15|56.95|0
1627611680000|2021-07-30 02:21:20|59.08|56.88|59|56.8|59.08|56.88|59|56.8|0
1627611690000|2021-07-30 02:21:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627611700000|2021-07-30 02:21:40|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627611720000|2021-07-30 02:22:00|58.81|56.61|58.77|56.57|58.81|56.61|58.77|56.57|0
1627611730000|2021-07-30 02:22:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627611740000|2021-07-30 02:22:20|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1627611750000|2021-07-30 02:22:30|58.92|56.72|58.89|56.69|58.92|56.72|58.89|56.69|0
1627611760000|2021-07-30 02:22:40|58.85|56.65|58.92|56.72|58.92|56.72|58.85|56.65|0
1627611780000|2021-07-30 02:23:00|59|56.8|58.92|56.72|59|56.8|58.92|56.72|0
1627611790000|2021-07-30 02:23:10|59|56.8|58.92|56.72|59|56.8|58.92|56.72|0
1627611800000|2021-07-30 02:23:20|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627611810000|2021-07-30 02:23:30|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1627611820000|2021-07-30 02:23:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627611840000|2021-07-30 02:24:00|58.85|56.65|59|56.8|59|56.8|58.85|56.65|0
1627611850000|2021-07-30 02:24:10|58.96|56.76|58.92|56.72|59|56.8|58.92|56.72|0
1627611870000|2021-07-30 02:24:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627611880000|2021-07-30 02:24:40|58.92|56.72|59|56.8|59|56.8|58.92|56.72|0
1627611900000|2021-07-30 02:25:00|58.92|56.72|59|56.8|59|56.8|58.92|56.72|0
1627611910000|2021-07-30 02:25:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627611920000|2021-07-30 02:25:20|58.85|56.65|58.77|56.57|58.85|56.65|58.77|56.57|0
1627611930000|2021-07-30 02:25:30|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627611940000|2021-07-30 02:25:40|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627611960000|2021-07-30 02:26:00|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627611970000|2021-07-30 02:26:10|58.62|56.42|58.69|56.49|58.69|56.49|58.62|56.42|0
1627612000000|2021-07-30 02:26:40|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627612010000|2021-07-30 02:26:50|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627612020000|2021-07-30 02:27:00|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627612030000|2021-07-30 02:27:10|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627612040000|2021-07-30 02:27:20|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627612060000|2021-07-30 02:27:40|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627612070000|2021-07-30 02:27:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612080000|2021-07-30 02:28:00|58.65|56.45|58.69|56.49|58.69|56.49|58.65|56.45|0
1627612100000|2021-07-30 02:28:20|58.65|56.45|58.65|56.45|58.69|56.49|58.65|56.45|0
1627612110000|2021-07-30 02:28:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627612140000|2021-07-30 02:29:00|58.54|56.34|58.61|56.41|58.61|56.41|58.54|56.34|0
1627612150000|2021-07-30 02:29:10|58.54|56.34|58.61|56.41|58.61|56.41|58.54|56.34|0
1627612160000|2021-07-30 02:29:20|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612170000|2021-07-30 02:29:30|58.61|56.41|58.69|56.49|58.69|56.49|58.61|56.41|0
1627612180000|2021-07-30 02:29:40|58.77|56.57|58.69|56.49|58.77|56.57|58.69|56.49|0
1627612190000|2021-07-30 02:29:50|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1627612200000|2021-07-30 02:30:00|58.61|56.41|58.61|56.41|58.69|56.49|58.61|56.41|0
1627612210000|2021-07-30 02:30:10|58.65|56.45|58.61|56.41|58.65|56.45|58.61|56.41|0
1627612250000|2021-07-30 02:30:50|58.54|56.34|58.65|56.45|58.65|56.45|58.54|56.34|0
1627612260000|2021-07-30 02:31:00|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612270000|2021-07-30 02:31:10|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627612300000|2021-07-30 02:31:40|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627612320000|2021-07-30 02:32:00|58.46|56.26|58.61|56.41|58.61|56.41|58.46|56.26|0
1627612330000|2021-07-30 02:32:10|58.53|56.33|58.46|56.26|58.53|56.33|58.46|56.26|0
1627612340000|2021-07-30 02:32:20|58.53|56.33|58.46|56.26|58.53|56.33|58.46|56.26|0
1627612350000|2021-07-30 02:32:30|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627612360000|2021-07-30 02:32:40|58.61|56.41|58.53|56.33|58.61|56.41|58.53|56.33|0
1627612370000|2021-07-30 02:32:50|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627612390000|2021-07-30 02:33:10|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612410000|2021-07-30 02:33:30|58.73|56.53|58.76|56.56|58.76|56.56|58.73|56.53|0
1627612420000|2021-07-30 02:33:40|58.73|56.53|58.76|56.56|58.76|56.56|58.73|56.53|0
1627612430000|2021-07-30 02:33:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612440000|2021-07-30 02:34:00|58.61|56.41|58.69|56.49|58.69|56.49|58.61|56.41|0
1627612450000|2021-07-30 02:34:10|58.73|56.53|58.76|56.56|58.76|56.56|58.73|56.53|0
1627612460000|2021-07-30 02:34:20|58.69|56.49|58.76|56.56|58.76|56.56|58.69|56.49|0
1627612470000|2021-07-30 02:34:30|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627612490000|2021-07-30 02:34:50|58.73|56.53|58.76|56.56|58.76|56.56|58.73|56.53|0
1627612500000|2021-07-30 02:35:00|58.61|56.41|58.69|56.49|58.69|56.49|58.61|56.41|0
1627612510000|2021-07-30 02:35:10|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627612520000|2021-07-30 02:35:20|58.84|56.64|58.91|56.71|58.91|56.71|58.84|56.64|0
1627612550000|2021-07-30 02:35:50|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1627612560000|2021-07-30 02:36:00|58.84|56.64|58.91|56.71|58.91|56.71|58.84|56.64|0
1627612580000|2021-07-30 02:36:20|58.99|56.79|58.99|56.79|59.03|56.83|58.99|56.79|0
1627612590000|2021-07-30 02:36:30|59.03|56.83|58.99|56.79|59.07|56.87|58.99|56.79|0
1627612600000|2021-07-30 02:36:40|59.07|56.87|58.99|56.79|59.07|56.87|58.99|56.79|0
1627612610000|2021-07-30 02:36:50|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1627612620000|2021-07-30 02:37:00|58.91|56.71|58.99|56.79|58.99|56.79|58.91|56.71|0
1627612630000|2021-07-30 02:37:10|58.91|56.71|58.99|56.79|58.99|56.79|58.91|56.71|0
1627612640000|2021-07-30 02:37:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1627612650000|2021-07-30 02:37:30|58.88|56.68|58.84|56.64|58.88|56.68|58.84|56.64|0
1627612660000|2021-07-30 02:37:40|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627612670000|2021-07-30 02:37:50|58.68|56.48|58.76|56.56|58.76|56.56|58.68|56.48|0
1627612680000|2021-07-30 02:38:00|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627612690000|2021-07-30 02:38:10|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627612710000|2021-07-30 02:38:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627612720000|2021-07-30 02:38:40|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627612740000|2021-07-30 02:39:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627612750000|2021-07-30 02:39:10|58.91|56.71|58.84|56.64|58.91|56.71|58.84|56.64|0
1627612760000|2021-07-30 02:39:20|58.88|56.68|58.91|56.71|58.91|56.71|58.84|56.64|0
1627612770000|2021-07-30 02:39:30|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627612780000|2021-07-30 02:39:40|58.83|56.63|58.83|56.63|58.83|56.63|58.76|56.56|0
1627612790000|2021-07-30 02:39:50|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1627612800000|2021-07-30 02:40:00|58.83|56.63|58.91|56.71|58.91|56.71|58.83|56.63|0
1627612810000|2021-07-30 02:40:10|58.99|56.79|58.91|56.71|58.99|56.79|58.91|56.71|0
1627612820000|2021-07-30 02:40:20|58.99|56.79|58.91|56.71|58.99|56.79|58.91|56.71|0
1627612830000|2021-07-30 02:40:30|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1627612840000|2021-07-30 02:40:40|58.91|56.71|58.91|56.71|58.91|56.71|58.83|56.63|0
1627612850000|2021-07-30 02:40:50|58.83|56.63|58.91|56.71|58.91|56.71|58.83|56.63|0
1627612860000|2021-07-30 02:41:00|58.99|56.79|58.91|56.71|58.99|56.79|58.91|56.71|0
1627612870000|2021-07-30 02:41:10|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1627612890000|2021-07-30 02:41:30|58.95|56.75|59.06|56.86|59.06|56.86|58.95|56.75|0
1627612900000|2021-07-30 02:41:40|58.99|56.79|58.99|56.79|59.06|56.86|58.99|56.79|0
1627612910000|2021-07-30 02:41:50|59.06|56.86|59.06|56.86|59.1|56.9|59.06|56.86|0
1627612920000|2021-07-30 02:42:00|58.99|56.79|59.06|56.86|59.06|56.86|58.99|56.79|0
1627612930000|2021-07-30 02:42:10|58.99|56.79|59.06|56.86|59.06|56.86|58.99|56.79|0
1627612940000|2021-07-30 02:42:20|58.99|56.79|59.06|56.86|59.06|56.86|58.95|56.75|0
1627612950000|2021-07-30 02:42:30|59.03|56.83|58.99|56.79|59.03|56.83|58.99|56.79|0
1627612960000|2021-07-30 02:42:40|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627612970000|2021-07-30 02:42:50|58.99|56.79|58.99|56.79|59.06|56.86|58.99|56.79|0
1627612980000|2021-07-30 02:43:00|58.91|56.71|58.99|56.79|58.99|56.79|58.91|56.71|0
1627612990000|2021-07-30 02:43:10|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613000000|2021-07-30 02:43:20|59.14|56.94|59.22|57.02|59.22|57.02|59.14|56.94|0
1627613010000|2021-07-30 02:43:30|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1627613030000|2021-07-30 02:43:50|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613040000|2021-07-30 02:44:00|59.14|56.94|59.06|56.86|59.14|56.94|59.06|56.86|0
1627613050000|2021-07-30 02:44:10|58.99|56.79|59.06|56.86|59.06|56.86|58.99|56.79|0
1627613070000|2021-07-30 02:44:30|59.1|56.9|59.14|56.94|59.14|56.94|59.1|56.9|0
1627613080000|2021-07-30 02:44:40|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1627613100000|2021-07-30 02:45:00|59.18|56.98|59.14|56.94|59.18|56.98|59.14|56.94|0
1627613120000|2021-07-30 02:45:20|59.1|56.9|59.14|56.94|59.14|56.94|59.1|56.9|0
1627613130000|2021-07-30 02:45:30|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613140000|2021-07-30 02:45:40|59.14|56.94|59.06|56.86|59.14|56.94|59.06|56.86|0
1627613170000|2021-07-30 02:46:10|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627613210000|2021-07-30 02:46:50|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1627613220000|2021-07-30 02:47:00|59.21|57.01|59.14|56.94|59.21|57.01|59.14|56.94|0
1627613230000|2021-07-30 02:47:10|59.1|56.9|59.21|57.01|59.21|57.01|59.1|56.9|0
1627613250000|2021-07-30 02:47:30|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1627613270000|2021-07-30 02:47:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627613280000|2021-07-30 02:48:00|59.18|56.98|59.14|56.94|59.21|57.01|59.14|56.94|0
1627613290000|2021-07-30 02:48:10|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627613300000|2021-07-30 02:48:20|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1627613320000|2021-07-30 02:48:40|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1627613330000|2021-07-30 02:48:50|59.14|56.94|59.06|56.86|59.14|56.94|59.06|56.86|0
1627613340000|2021-07-30 02:49:00|58.98|56.78|59.06|56.86|59.06|56.86|58.98|56.78|0
1627613360000|2021-07-30 02:49:20|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1627613380000|2021-07-30 02:49:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627613390000|2021-07-30 02:49:50|58.98|56.78|58.9|56.7|58.98|56.78|58.9|56.7|0
1627613400000|2021-07-30 02:50:00|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627613410000|2021-07-30 02:50:10|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627613430000|2021-07-30 02:50:30|58.75|56.55|58.98|56.78|58.98|56.78|58.75|56.55|0
1627613440000|2021-07-30 02:50:40|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1627613450000|2021-07-30 02:50:50|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613460000|2021-07-30 02:51:00|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627613490000|2021-07-30 02:51:30|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1627613500000|2021-07-30 02:51:40|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1627613520000|2021-07-30 02:52:00|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613530000|2021-07-30 02:52:10|59.02|56.82|59.13|56.93|59.13|56.93|58.98|56.78|0
1627613540000|2021-07-30 02:52:20|59.06|56.86|59.13|56.93|59.13|56.93|59.06|56.86|0
1627613550000|2021-07-30 02:52:30|59.1|56.9|59.13|56.93|59.13|56.93|59.1|56.9|0
1627613560000|2021-07-30 02:52:40|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1627613580000|2021-07-30 02:53:00|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1627613590000|2021-07-30 02:53:10|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627613600000|2021-07-30 02:53:20|59.13|56.93|59.06|56.86|59.13|56.93|59.06|56.86|0
1627613610000|2021-07-30 02:53:30|59.13|56.93|59.13|56.93|59.13|56.93|59.06|56.86|0
1627613620000|2021-07-30 02:53:40|59.06|56.86|59.13|56.93|59.13|56.93|59.06|56.86|0
1627613630000|2021-07-30 02:53:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1627613650000|2021-07-30 02:54:10|59.29|57.09|59.21|57.01|59.29|57.09|59.21|57.01|0
1627613670000|2021-07-30 02:54:30|59.29|57.09|59.21|57.01|59.29|57.09|59.21|57.01|0
1627613680000|2021-07-30 02:54:40|59.29|57.09|59.29|57.09|59.29|57.09|59.21|57.01|0
1627613700000|2021-07-30 02:55:00|59.36|57.16|59.28|57.08|59.36|57.16|59.28|57.08|0
1627613710000|2021-07-30 02:55:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627613730000|2021-07-30 02:55:30|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1627613760000|2021-07-30 02:56:00|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1627613770000|2021-07-30 02:56:10|59.36|57.16|59.36|57.16|59.36|57.16|59.28|57.08|0
1627613780000|2021-07-30 02:56:20|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1627613790000|2021-07-30 02:56:30|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1627613810000|2021-07-30 02:56:50|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1627613820000|2021-07-30 02:57:00|59.52|57.32|59.44|57.24|59.52|57.32|59.44|57.24|0
1627613840000|2021-07-30 02:57:20|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1627613850000|2021-07-30 02:57:30|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1627613860000|2021-07-30 02:57:40|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1627613870000|2021-07-30 02:57:50|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1627613890000|2021-07-30 02:58:10|59.36|57.16|59.28|57.08|59.36|57.16|59.28|57.08|0
1627613970000|2021-07-30 02:59:30|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1627613980000|2021-07-30 02:59:40|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1627613990000|2021-07-30 02:59:50|59.2|57|59.2|57|59.2|57|59.2|57|0
1627614000000|2021-07-30 03:00:00|59.13|56.93|59.05|56.85|59.13|56.93|59.05|56.85|0
1627614010000|2021-07-30 03:00:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627614020000|2021-07-30 03:00:20|59.05|56.85|58.9|56.7|59.05|56.85|58.9|56.7|0
1627614030000|2021-07-30 03:00:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627614040000|2021-07-30 03:00:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627614050000|2021-07-30 03:00:50|58.82|56.62|58.74|56.54|58.82|56.62|58.74|56.54|0
1627614060000|2021-07-30 03:01:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627614070000|2021-07-30 03:01:10|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627614090000|2021-07-30 03:01:30|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1627614100000|2021-07-30 03:01:40|58.82|56.62|58.67|56.47|58.82|56.62|58.67|56.47|0
1627614110000|2021-07-30 03:01:50|58.74|56.54|58.67|56.47|58.74|56.54|58.67|56.47|0
1627614130000|2021-07-30 03:02:10|58.74|56.54|58.82|56.62|58.82|56.62|58.74|56.54|0
1627614150000|2021-07-30 03:02:30|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1627614190000|2021-07-30 03:03:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627614210000|2021-07-30 03:03:30|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627614250000|2021-07-30 03:04:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627614260000|2021-07-30 03:04:20|58.89|56.69|58.86|56.66|58.89|56.69|58.86|56.66|0
1627614270000|2021-07-30 03:04:30|58.82|56.62|58.74|56.54|58.82|56.62|58.74|56.54|0
1627614290000|2021-07-30 03:04:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627614300000|2021-07-30 03:05:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627614310000|2021-07-30 03:05:10|58.82|56.62|58.82|56.62|58.86|56.66|58.82|56.62|0
1627614320000|2021-07-30 03:05:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627614340000|2021-07-30 03:05:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627614350000|2021-07-30 03:05:50|58.89|56.69|58.89|56.69|58.89|56.69|58.82|56.62|0
1627614360000|2021-07-30 03:06:00|58.82|56.62|58.97|56.77|58.97|56.77|58.82|56.62|0
1627614380000|2021-07-30 03:06:20|58.89|56.69|59.05|56.85|59.05|56.85|58.89|56.69|0
1627614410000|2021-07-30 03:06:50|59.12|56.92|59.2|57|59.2|57|59.12|56.92|0
1627614420000|2021-07-30 03:07:00|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1627614430000|2021-07-30 03:07:10|59.05|56.85|59.01|56.81|59.05|56.85|58.97|56.77|0
1627614440000|2021-07-30 03:07:20|59.05|56.85|58.97|56.77|59.05|56.85|58.97|56.77|0
1627614450000|2021-07-30 03:07:30|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1627614460000|2021-07-30 03:07:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627614470000|2021-07-30 03:07:50|58.82|56.62|58.89|56.69|58.89|56.69|58.82|56.62|0
1627614500000|2021-07-30 03:08:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627614520000|2021-07-30 03:08:40|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627614540000|2021-07-30 03:09:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1627614550000|2021-07-30 03:09:10|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1627614560000|2021-07-30 03:09:20|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627614600000|2021-07-30 03:10:00|59.01|56.81|59.04|56.84|59.04|56.84|58.97|56.77|0
1627614610000|2021-07-30 03:10:10|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1627614620000|2021-07-30 03:10:20|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1627614630000|2021-07-30 03:10:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627614640000|2021-07-30 03:10:40|58.97|56.77|58.89|56.69|58.97|56.77|58.81|56.61|0
1627614650000|2021-07-30 03:10:50|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1627614660000|2021-07-30 03:11:00|58.81|56.61|58.89|56.69|58.89|56.69|58.81|56.61|0
1627614670000|2021-07-30 03:11:10|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1627614680000|2021-07-30 03:11:20|58.81|56.61|58.89|56.69|58.89|56.69|58.81|56.61|0
1627614690000|2021-07-30 03:11:30|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627614720000|2021-07-30 03:12:00|58.89|56.69|58.89|56.69|58.89|56.69|58.81|56.61|0
1627614730000|2021-07-30 03:12:10|58.85|56.65|58.89|56.69|58.89|56.69|58.81|56.61|0
1627614740000|2021-07-30 03:12:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627614750000|2021-07-30 03:12:30|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627614770000|2021-07-30 03:12:50|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1627614780000|2021-07-30 03:13:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1627614790000|2021-07-30 03:13:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627614800000|2021-07-30 03:13:20|58.96|56.76|58.96|56.76|59|56.8|58.96|56.76|0
1627614810000|2021-07-30 03:13:30|59.04|56.84|59.08|56.88|59.08|56.88|59.04|56.84|0
1627614820000|2021-07-30 03:13:40|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1627614840000|2021-07-30 03:14:00|59.04|56.84|58.96|56.76|59.04|56.84|58.96|56.76|0
1627614850000|2021-07-30 03:14:10|59.04|56.84|59.04|56.84|59.04|56.84|59|56.8|0
1627614860000|2021-07-30 03:14:20|59|56.8|59.04|56.84|59.04|56.84|58.96|56.76|0
1627614870000|2021-07-30 03:14:30|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1627614910000|2021-07-30 03:15:10|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1627614920000|2021-07-30 03:15:20|58.96|56.76|59.04|56.84|59.04|56.84|58.96|56.76|0
1627614930000|2021-07-30 03:15:30|59.08|56.88|59.04|56.84|59.12|56.92|59.04|56.84|0
1627614940000|2021-07-30 03:15:40|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1627614950000|2021-07-30 03:15:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627615000000|2021-07-30 03:16:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1627615020000|2021-07-30 03:17:00|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1627615030000|2021-07-30 03:17:10|58.96|56.76|58.89|56.69|58.96|56.76|58.89|56.69|0
1627615050000|2021-07-30 03:17:30|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1627615060000|2021-07-30 03:17:40|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627615070000|2021-07-30 03:17:50|59.12|56.92|59.12|56.92|59.12|56.92|59.04|56.84|0
1627615080000|2021-07-30 03:18:00|59.08|56.88|58.96|56.76|59.08|56.88|58.96|56.76|0
1627615110000|2021-07-30 03:18:30|59.04|56.84|58.96|56.76|59.04|56.84|58.96|56.76|0
1627615120000|2021-07-30 03:18:40|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1627615130000|2021-07-30 03:18:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627615150000|2021-07-30 03:19:10|59|56.8|59|56.8|59|56.8|58.96|56.76|0
1627615160000|2021-07-30 03:19:20|58.96|56.76|59.04|56.84|59.04|56.84|58.96|56.76|0
1627615200000|2021-07-30 03:20:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1627615210000|2021-07-30 03:20:10|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1627615240000|2021-07-30 03:20:40|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1627615250000|2021-07-30 03:20:50|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1627615270000|2021-07-30 03:21:10|59.27|57.07|59.19|56.99|59.27|57.07|59.19|56.99|0
1627615300000|2021-07-30 03:21:40|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1627615310000|2021-07-30 03:21:50|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1627615320000|2021-07-30 03:22:00|59.42|57.22|59.5|57.3|59.5|57.3|59.42|57.22|0
1627615330000|2021-07-30 03:22:10|59.54|57.34|59.46|57.26|59.54|57.34|59.42|57.22|0
1627615340000|2021-07-30 03:22:20|59.5|57.3|59.69|57.49|59.69|57.49|59.5|57.3|0
1627615350000|2021-07-30 03:22:30|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627615360000|2021-07-30 03:22:40|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1627615370000|2021-07-30 03:22:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1627615380000|2021-07-30 03:23:00|59.77|57.57|59.88|57.68|59.88|57.68|59.77|57.57|0
1627615390000|2021-07-30 03:23:10|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1627615410000|2021-07-30 03:23:30|59.85|57.65|59.88|57.68|59.88|57.68|59.85|57.65|0
1627615420000|2021-07-30 03:23:40|59.92|57.72|59.96|57.76|59.96|57.76|59.92|57.72|0
1627615440000|2021-07-30 03:24:00|60.04|57.84|60.27|58.07|60.27|58.07|60.04|57.84|0
1627615450000|2021-07-30 03:24:10|60.43|58.23|60.43|58.23|60.43|58.23|60.35|58.15|0
1627615460000|2021-07-30 03:24:20|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627615470000|2021-07-30 03:24:30|60.43|58.23|60.35|58.15|60.43|58.23|60.35|58.15|0
1627615480000|2021-07-30 03:24:40|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1627615490000|2021-07-30 03:24:50|60.35|58.15|60.43|58.23|60.43|58.23|60.35|58.15|0
1627615500000|2021-07-30 03:25:00|60.47|58.27|60.43|58.23|60.47|58.27|60.43|58.23|0
1627615510000|2021-07-30 03:25:10|60.35|58.15|60.35|58.15|60.43|58.23|60.35|58.15|0
1627615530000|2021-07-30 03:25:30|60.39|58.19|60.27|58.07|60.43|58.23|60.27|58.07|0
1627615540000|2021-07-30 03:25:40|60.23|58.03|60.27|58.07|60.27|58.07|60.19|57.99|0
1627615560000|2021-07-30 03:26:00|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1627615570000|2021-07-30 03:26:10|60.35|58.15|60.27|58.07|60.35|58.15|60.27|58.07|0
1627615600000|2021-07-30 03:26:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1627615610000|2021-07-30 03:26:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627615620000|2021-07-30 03:27:00|60.19|57.99|60.11|57.91|60.19|57.99|60.11|57.91|0
1627615630000|2021-07-30 03:27:10|60.19|57.99|60.11|57.91|60.19|57.99|60.11|57.91|0
1627615640000|2021-07-30 03:27:20|60.19|57.99|60.35|58.15|60.35|58.15|60.19|57.99|0
1627615670000|2021-07-30 03:27:50|60.43|58.23|60.5|58.3|60.5|58.3|60.43|58.23|0
1627615680000|2021-07-30 03:28:00|60.54|58.34|60.5|58.3|60.58|58.38|60.5|58.3|0
1627615690000|2021-07-30 03:28:10|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1627615700000|2021-07-30 03:28:20|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627615710000|2021-07-30 03:28:30|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1627615720000|2021-07-30 03:28:40|60.39|58.19|60.43|58.23|60.5|58.3|60.39|58.19|0
1627615730000|2021-07-30 03:28:50|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1627615750000|2021-07-30 03:29:10|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1627615760000|2021-07-30 03:29:20|60.23|58.03|60.19|57.99|60.27|58.07|60.19|57.99|0
1627615770000|2021-07-30 03:29:30|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1627615780000|2021-07-30 03:29:40|60.19|57.99|60.27|58.07|60.27|58.07|60.19|57.99|0
1627615790000|2021-07-30 03:29:50|60.35|58.15|60.27|58.07|60.35|58.15|60.27|58.07|0
1627615810000|2021-07-30 03:30:10|60.31|58.11|60.27|58.07|60.35|58.15|60.27|58.07|0
1627615820000|2021-07-30 03:30:20|60.31|58.11|60.27|58.07|60.35|58.15|60.27|58.07|0
1627615830000|2021-07-30 03:30:30|60.31|58.11|60.35|58.15|60.35|58.15|60.31|58.11|0
1627615850000|2021-07-30 03:30:50|60.27|58.07|60.35|58.15|60.35|58.15|60.27|58.07|0
1627615860000|2021-07-30 03:31:00|60.39|58.19|60.42|58.22|60.42|58.22|60.39|58.19|0
1627615890000|2021-07-30 03:31:30|60.35|58.15|60.42|58.22|60.42|58.22|60.35|58.15|0
1627615910000|2021-07-30 03:31:50|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1627615920000|2021-07-30 03:32:00|60.42|58.22|60.5|58.3|60.5|58.3|60.42|58.22|0
1627615930000|2021-07-30 03:32:10|60.58|58.38|60.5|58.3|60.58|58.38|60.5|58.3|0
1627615950000|2021-07-30 03:32:30|60.42|58.22|60.34|58.14|60.42|58.22|60.34|58.14|0
1627615960000|2021-07-30 03:32:40|60.39|58.19|60.42|58.22|60.42|58.22|60.39|58.19|0
1627615970000|2021-07-30 03:32:50|60.34|58.14|60.34|58.14|60.38|58.18|60.34|58.14|0
1627615980000|2021-07-30 03:33:00|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627615990000|2021-07-30 03:33:10|60.34|58.14|60.34|58.14|60.38|58.18|60.34|58.14|0
1627616010000|2021-07-30 03:33:30|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1627616020000|2021-07-30 03:33:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1627616030000|2021-07-30 03:33:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627616040000|2021-07-30 03:34:00|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1627616050000|2021-07-30 03:34:10|60.11|57.91|60.03|57.83|60.11|57.91|60.03|57.83|0
1627616060000|2021-07-30 03:34:20|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1627616070000|2021-07-30 03:34:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1627616080000|2021-07-30 03:34:40|60.03|57.83|60.03|57.83|60.03|57.83|59.95|57.75|0
1627616090000|2021-07-30 03:34:50|60.11|57.91|60.07|57.87|60.11|57.91|60.07|57.87|0
1627616100000|2021-07-30 03:35:00|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627616110000|2021-07-30 03:35:10|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627616120000|2021-07-30 03:35:20|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627616140000|2021-07-30 03:35:40|60.03|57.83|59.95|57.75|60.03|57.83|59.95|57.75|0
1627616150000|2021-07-30 03:35:50|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627616160000|2021-07-30 03:36:00|59.92|57.72|59.95|57.75|59.95|57.75|59.92|57.72|0
1627616170000|2021-07-30 03:36:10|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1627616180000|2021-07-30 03:36:20|59.91|57.71|59.87|57.67|59.95|57.75|59.87|57.67|0
1627616210000|2021-07-30 03:36:50|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1627616220000|2021-07-30 03:37:00|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627616230000|2021-07-30 03:37:10|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627616240000|2021-07-30 03:37:20|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1627616250000|2021-07-30 03:37:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1627616260000|2021-07-30 03:37:40|60.03|57.83|60.03|57.83|60.03|57.83|59.95|57.75|0
1627616280000|2021-07-30 03:38:00|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627616300000|2021-07-30 03:38:20|60.03|57.83|60.03|57.83|60.03|57.83|59.99|57.79|0
1627616310000|2021-07-30 03:38:30|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1627616330000|2021-07-30 03:38:50|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1627616340000|2021-07-30 03:39:00|59.95|57.75|60.11|57.91|60.11|57.91|59.95|57.75|0
1627616350000|2021-07-30 03:39:10|60.07|57.87|60.03|57.83|60.07|57.87|60.03|57.83|0
1627616370000|2021-07-30 03:39:30|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1627616380000|2021-07-30 03:39:40|60.03|57.83|60.03|57.83|60.07|57.87|60.03|57.83|0
1627616400000|2021-07-30 03:40:00|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1627616410000|2021-07-30 03:40:10|60.03|57.83|60.11|57.91|60.11|57.91|60.03|57.83|0
1627616420000|2021-07-30 03:40:20|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1627616430000|2021-07-30 03:40:30|60.18|57.98|60.3|58.1|60.3|58.1|60.18|57.98|0
1627616440000|2021-07-30 03:40:40|60.26|58.06|60.34|58.14|60.34|58.14|60.26|58.06|0
1627616450000|2021-07-30 03:40:50|60.26|58.06|60.34|58.14|60.34|58.14|60.26|58.06|0
1627616460000|2021-07-30 03:41:00|60.38|58.18|60.42|58.22|60.42|58.22|60.38|58.18|0
1627616470000|2021-07-30 03:41:10|60.34|58.14|60.26|58.06|60.34|58.14|60.26|58.06|0
1627616480000|2021-07-30 03:41:20|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1627616490000|2021-07-30 03:41:30|60.3|58.1|60.34|58.14|60.34|58.14|60.3|58.1|0
1627616510000|2021-07-30 03:41:50|60.26|58.06|60.34|58.14|60.34|58.14|60.26|58.06|0
1627616520000|2021-07-30 03:42:00|60.3|58.1|60.34|58.14|60.34|58.14|60.3|58.1|0
1627616530000|2021-07-30 03:42:10|60.3|58.1|60.26|58.06|60.3|58.1|60.26|58.06|0
1627616550000|2021-07-30 03:42:30|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1627616560000|2021-07-30 03:42:40|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1627616570000|2021-07-30 03:42:50|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1627616590000|2021-07-30 03:43:10|60.42|58.22|60.34|58.14|60.42|58.22|60.34|58.14|0
1627616600000|2021-07-30 03:43:20|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1627616640000|2021-07-30 03:44:00|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627616650000|2021-07-30 03:44:10|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1627616660000|2021-07-30 03:44:20|60.26|58.06|60.1|57.9|60.26|58.06|60.1|57.9|0
1627616670000|2021-07-30 03:44:30|60.14|57.94|60.1|57.9|60.18|57.98|60.1|57.9|0
1627616690000|2021-07-30 03:44:50|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627616710000|2021-07-30 03:45:10|60.1|57.9|60.02|57.82|60.1|57.9|60.02|57.82|0
1627616720000|2021-07-30 03:45:20|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1627616730000|2021-07-30 03:45:30|60.06|57.86|60.06|57.86|60.06|57.86|60.02|57.82|0
1627616740000|2021-07-30 03:45:40|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1627616760000|2021-07-30 03:46:00|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627616770000|2021-07-30 03:46:10|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1627616780000|2021-07-30 03:46:20|59.79|57.59|59.79|57.59|59.83|57.63|59.79|57.59|0
1627616800000|2021-07-30 03:46:40|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1627616820000|2021-07-30 03:47:00|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1627616830000|2021-07-30 03:47:10|60.1|57.9|60.02|57.82|60.1|57.9|60.02|57.82|0
1627616840000|2021-07-30 03:47:20|60.06|57.86|60.02|57.82|60.06|57.86|60.02|57.82|0
1627616860000|2021-07-30 03:47:40|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1627616870000|2021-07-30 03:47:50|60.18|57.98|60.26|58.06|60.26|58.06|60.1|57.9|0
1627616880000|2021-07-30 03:48:00|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627616890000|2021-07-30 03:48:10|60.22|58.02|60.18|57.98|60.22|58.02|60.18|57.98|0
1627616900000|2021-07-30 03:48:20|60.22|58.02|60.1|57.9|60.22|58.02|60.1|57.9|0
1627616930000|2021-07-30 03:48:50|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1627616940000|2021-07-30 03:49:00|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627616950000|2021-07-30 03:49:10|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1627616970000|2021-07-30 03:49:30|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627616980000|2021-07-30 03:49:40|60.1|57.9|60.25|58.05|60.25|58.05|60.1|57.9|0
1627616990000|2021-07-30 03:49:50|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1627617010000|2021-07-30 03:50:10|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1627617020000|2021-07-30 03:50:20|60.02|57.82|60.02|57.82|60.1|57.9|60.02|57.82|0
1627617040000|2021-07-30 03:50:40|59.94|57.74|59.94|57.74|60.02|57.82|59.94|57.74|0
1627617050000|2021-07-30 03:50:50|60.02|57.82|59.94|57.74|60.02|57.82|59.94|57.74|0
1627617060000|2021-07-30 03:51:00|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1627617070000|2021-07-30 03:51:10|59.9|57.7|59.94|57.74|59.94|57.74|59.9|57.7|0
1627617080000|2021-07-30 03:51:20|59.86|57.66|59.94|57.74|59.94|57.74|59.86|57.66|0
1627617100000|2021-07-30 03:51:40|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1627617110000|2021-07-30 03:51:50|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1627617120000|2021-07-30 03:52:00|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1627617130000|2021-07-30 03:52:10|59.94|57.74|59.86|57.66|59.94|57.74|59.86|57.66|0
1627617140000|2021-07-30 03:52:20|59.9|57.7|59.94|57.74|59.94|57.74|59.9|57.7|0
1627617150000|2021-07-30 03:52:30|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1627617160000|2021-07-30 03:52:40|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1627617170000|2021-07-30 03:52:50|60.1|57.9|60.17|57.97|60.17|57.97|60.1|57.9|0
1627617190000|2021-07-30 03:53:10|60.25|58.05|60.25|58.05|60.25|58.05|60.21|58.01|0
1627617200000|2021-07-30 03:53:20|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627617220000|2021-07-30 03:53:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627617250000|2021-07-30 03:54:10|60.17|57.97|60.21|58.01|60.21|58.01|60.17|57.97|0
1627617260000|2021-07-30 03:54:20|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627617270000|2021-07-30 03:54:30|60.17|57.97|60.17|57.97|60.21|58.01|60.17|57.97|0
1627617280000|2021-07-30 03:54:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627617290000|2021-07-30 03:54:50|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1627617300000|2021-07-30 03:55:00|60.37|58.17|60.37|58.17|60.41|58.21|60.37|58.17|0
1627617310000|2021-07-30 03:55:10|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1627617330000|2021-07-30 03:55:30|60.25|58.05|60.25|58.05|60.29|58.09|60.25|58.05|0
1627617340000|2021-07-30 03:55:40|60.29|58.09|60.17|57.97|60.29|58.09|60.17|57.97|0
1627617350000|2021-07-30 03:55:50|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1627617360000|2021-07-30 03:56:00|60.13|57.93|60.09|57.89|60.17|57.97|60.09|57.89|0
1627617370000|2021-07-30 03:56:10|60.17|57.97|60.09|57.89|60.17|57.97|60.09|57.89|0
1627617400000|2021-07-30 03:56:40|60.13|57.93|60.13|57.93|60.17|57.97|60.13|57.93|0
1627617410000|2021-07-30 03:56:50|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1627617420000|2021-07-30 03:57:00|60.02|57.82|60.09|57.89|60.09|57.89|60.02|57.82|0
1627617460000|2021-07-30 03:57:40|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627617480000|2021-07-30 03:58:00|60.25|58.05|60.21|58.01|60.25|58.05|60.21|58.01|0
1627617490000|2021-07-30 03:58:10|60.25|58.05|60.17|57.97|60.25|58.05|60.17|57.97|0
1627617500000|2021-07-30 03:58:20|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1627617520000|2021-07-30 03:58:40|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1627617550000|2021-07-30 03:59:10|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1627617580000|2021-07-30 03:59:40|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1627617590000|2021-07-30 03:59:50|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627617600000|2021-07-30 04:00:00|60.05|57.85|59.94|57.74|60.05|57.85|59.94|57.74|0
1627617610000|2021-07-30 04:00:10|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1627617630000|2021-07-30 04:00:30|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1627617640000|2021-07-30 04:00:40|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1627617650000|2021-07-30 04:00:50|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1627617660000|2021-07-30 04:01:00|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627617670000|2021-07-30 04:01:10|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1627617700000|2021-07-30 04:01:40|59.82|57.62|59.86|57.66|59.86|57.66|59.78|57.58|0
1627617710000|2021-07-30 04:01:50|59.82|57.62|59.78|57.58|59.82|57.62|59.78|57.58|0
1627617750000|2021-07-30 04:02:30|59.7|57.5|59.78|57.58|59.78|57.58|59.7|57.5|0
1627617760000|2021-07-30 04:02:40|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1627617770000|2021-07-30 04:02:50|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1627617820000|2021-07-30 04:03:40|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1627617830000|2021-07-30 04:03:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627617850000|2021-07-30 04:04:10|59.97|57.77|59.93|57.73|60.01|57.81|59.93|57.73|0
1627617860000|2021-07-30 04:04:20|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1627617870000|2021-07-30 04:04:30|60.01|57.81|60.01|57.81|60.01|57.81|59.97|57.77|0
1627617890000|2021-07-30 04:04:50|59.97|57.77|60.01|57.81|60.01|57.81|59.97|57.77|0
1627617900000|2021-07-30 04:05:00|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627617920000|2021-07-30 04:05:20|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1627617930000|2021-07-30 04:05:30|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627617970000|2021-07-30 04:06:10|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627618080000|2021-07-30 04:08:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1627618100000|2021-07-30 04:08:20|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1627618110000|2021-07-30 04:08:30|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1627618120000|2021-07-30 04:08:40|60.16|57.96|60.08|57.88|60.16|57.96|60.08|57.88|0
1627618130000|2021-07-30 04:08:50|60.01|57.81|60.01|57.81|60.01|57.81|59.93|57.73|0
1627618140000|2021-07-30 04:09:00|59.93|57.73|59.97|57.77|59.97|57.77|59.93|57.73|0
1627618150000|2021-07-30 04:09:10|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627618180000|2021-07-30 04:09:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627618190000|2021-07-30 04:09:50|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627618220000|2021-07-30 04:10:20|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1627618260000|2021-07-30 04:11:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627618270000|2021-07-30 04:11:10|60.05|57.85|60.08|57.88|60.08|57.88|60.05|57.85|0
1627618300000|2021-07-30 04:11:40|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1627618310000|2021-07-30 04:11:50|60|57.8|60|57.8|60|57.8|60|57.8|0
1627618320000|2021-07-30 04:12:00|60.08|57.88|60|57.8|60.08|57.88|60|57.8|0
1627618330000|2021-07-30 04:12:10|60.05|57.85|60.08|57.88|60.08|57.88|60.05|57.85|0
1627618360000|2021-07-30 04:12:40|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1627618370000|2021-07-30 04:12:50|60|57.8|60|57.8|60|57.8|60|57.8|0
1627618380000|2021-07-30 04:13:00|59.97|57.77|59.93|57.73|59.97|57.77|59.93|57.73|0
1627618390000|2021-07-30 04:13:10|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1627618400000|2021-07-30 04:13:20|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1627618410000|2021-07-30 04:13:30|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627618420000|2021-07-30 04:13:40|62.7|60.5|62.78|60.58|62.78|60.58|62.7|60.5|0
1627618430000|2021-07-30 04:13:50|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1627618440000|2021-07-30 04:14:00|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1627618460000|2021-07-30 04:14:20|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627618510000|2021-07-30 04:15:10|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1627618530000|2021-07-30 04:15:30|62.78|60.58|62.78|60.58|62.78|60.58|62.74|60.54|0
1627618580000|2021-07-30 04:16:20|62.86|60.66|62.86|60.66|62.86|60.66|62.82|60.62|0
1627618650000|2021-07-30 04:17:30|62.78|60.58|62.85|60.65|62.85|60.65|62.78|60.58|0
1627618660000|2021-07-30 04:17:40|62.78|60.58|62.7|60.5|62.78|60.58|62.7|60.5|0
1627618670000|2021-07-30 04:17:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627618680000|2021-07-30 04:18:00|62.7|60.5|62.78|60.58|62.78|60.58|62.7|60.5|0
1627618700000|2021-07-30 04:18:20|62.85|60.65|62.78|60.58|62.85|60.65|62.78|60.58|0
1627618710000|2021-07-30 04:18:30|62.82|60.62|62.85|60.65|62.85|60.65|62.82|60.62|0
1627618720000|2021-07-30 04:18:40|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1627618750000|2021-07-30 04:19:10|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627618760000|2021-07-30 04:19:20|62.74|60.54|62.77|60.57|62.77|60.57|62.74|60.54|0
1627618770000|2021-07-30 04:19:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1627618780000|2021-07-30 04:19:40|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627618820000|2021-07-30 04:20:20|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627618870000|2021-07-30 04:21:10|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627618900000|2021-07-30 04:21:40|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627618920000|2021-07-30 04:22:00|62.62|60.42|62.69|60.49|62.69|60.49|62.62|60.42|0
1627618930000|2021-07-30 04:22:10|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627618940000|2021-07-30 04:22:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627618950000|2021-07-30 04:22:30|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1627618960000|2021-07-30 04:22:40|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627618980000|2021-07-30 04:23:00|62.77|60.57|62.77|60.57|62.77|60.57|62.69|60.49|0
1627619010000|2021-07-30 04:23:30|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627619020000|2021-07-30 04:23:40|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627619030000|2021-07-30 04:23:50|62.73|60.53|62.73|60.53|62.73|60.53|62.69|60.49|0
1627619040000|2021-07-30 04:24:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627619090000|2021-07-30 04:24:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627619100000|2021-07-30 04:25:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627619120000|2021-07-30 04:25:20|62.77|60.57|62.69|60.49|62.77|60.57|62.69|60.49|0
1627619170000|2021-07-30 04:26:10|62.65|60.45|62.69|60.49|62.69|60.49|62.65|60.45|0
1627619180000|2021-07-30 04:26:20|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1627619200000|2021-07-30 04:26:40|62.69|60.49|62.61|60.41|62.69|60.49|62.61|60.41|0
1627619210000|2021-07-30 04:26:50|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1627619250000|2021-07-30 04:27:30|62.77|60.57|62.69|60.49|62.77|60.57|62.69|60.49|0
1627619280000|2021-07-30 04:28:00|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1627619320000|2021-07-30 04:28:40|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1627619330000|2021-07-30 04:28:50|62.93|60.73|62.85|60.65|62.93|60.73|62.85|60.65|0
1627619340000|2021-07-30 04:29:00|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1627619370000|2021-07-30 04:29:30|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1627619380000|2021-07-30 04:29:40|63|60.8|63|60.8|63|60.8|63|60.8|0
1627619390000|2021-07-30 04:29:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1627619420000|2021-07-30 04:30:20|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627619430000|2021-07-30 04:30:30|64.31|62.11|64.39|62.19|64.39|62.19|64.31|62.11|0
1627619450000|2021-07-30 04:30:50|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1627619460000|2021-07-30 04:31:00|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627619490000|2021-07-30 04:31:30|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1627619550000|2021-07-30 04:32:30|64.31|62.11|64.31|62.11|64.35|62.15|64.31|62.11|0
1627619570000|2021-07-30 04:32:50|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627619620000|2021-07-30 04:33:40|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627619670000|2021-07-30 04:34:30|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627619680000|2021-07-30 04:34:40|64.46|62.26|64.39|62.19|64.46|62.26|64.39|62.19|0
1627619690000|2021-07-30 04:34:50|64.46|62.26|64.46|62.26|64.46|62.26|64.46|62.26|0
1627619700000|2021-07-30 04:35:00|64.54|62.34|64.54|62.34|64.54|62.34|64.54|62.34|0
1627619720000|2021-07-30 04:35:20|64.46|62.26|64.46|62.26|64.51|62.31|64.46|62.26|0
1627619810000|2021-07-30 04:36:50|64.43|62.23|64.46|62.26|64.46|62.26|64.43|62.23|0
1627619840000|2021-07-30 04:37:20|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627619860000|2021-07-30 04:37:40|64.3|62.1|64.38|62.18|64.38|62.18|64.3|62.1|0
1627619870000|2021-07-30 04:37:50|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627619880000|2021-07-30 04:38:00|64.34|62.14|64.34|62.14|64.34|62.14|64.34|62.14|0
1627619890000|2021-07-30 04:38:10|64.3|62.1|64.3|62.1|64.38|62.18|64.3|62.1|0
1627619920000|2021-07-30 04:38:40|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627619950000|2021-07-30 04:39:10|64.3|62.1|64.22|62.02|64.3|62.1|64.22|62.02|0
1627619990000|2021-07-30 04:39:50|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1627620000000|2021-07-30 04:40:00|64.22|62.02|64.14|61.94|64.22|62.02|64.14|61.94|0
1627620050000|2021-07-30 04:40:50|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627620080000|2021-07-30 04:41:20|64.14|61.94|64.22|62.02|64.22|62.02|64.14|61.94|0
1627620110000|2021-07-30 04:41:50|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1627620120000|2021-07-30 04:42:00|64.3|62.1|64.22|62.02|64.3|62.1|64.22|62.02|0
1627620140000|2021-07-30 04:42:20|64.18|61.98|64.22|62.02|64.22|62.02|64.14|61.94|0
1627620160000|2021-07-30 04:42:40|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1627620170000|2021-07-30 04:42:50|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627620180000|2021-07-30 04:43:00|64.26|62.06|64.3|62.1|64.3|62.1|64.26|62.06|0
1627620190000|2021-07-30 04:43:10|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627620250000|2021-07-30 04:44:10|64.14|61.94|64.22|62.02|64.22|62.02|64.14|61.94|0
1627620280000|2021-07-30 04:44:40|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1627620290000|2021-07-30 04:44:50|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627620300000|2021-07-30 04:45:00|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627620320000|2021-07-30 04:45:20|64.26|62.06|64.22|62.02|64.26|62.06|64.22|62.02|0
1627620330000|2021-07-30 04:45:30|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627620390000|2021-07-30 04:46:30|64.38|62.18|64.3|62.1|64.38|62.18|64.3|62.1|0
1627620420000|2021-07-30 04:47:00|64.34|62.14|64.34|62.14|64.34|62.14|64.34|62.14|0
1627620430000|2021-07-30 04:47:10|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627620450000|2021-07-30 04:47:30|64.22|62.02|64.14|61.94|64.22|62.02|64.14|61.94|0
1627620460000|2021-07-30 04:47:40|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1627620480000|2021-07-30 04:48:00|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627620520000|2021-07-30 04:48:40|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627620600000|2021-07-30 04:50:00|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627620610000|2021-07-30 04:50:10|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1627620620000|2021-07-30 04:50:20|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627620660000|2021-07-30 04:51:00|64.37|62.17|64.29|62.09|64.37|62.17|64.29|62.09|0
1627620680000|2021-07-30 04:51:20|64.37|62.17|64.33|62.13|64.37|62.17|64.29|62.09|0
1627620690000|2021-07-30 04:51:30|64.29|62.09|64.37|62.17|64.37|62.17|64.29|62.09|0
1627620720000|2021-07-30 04:52:00|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627620750000|2021-07-30 04:52:30|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627620770000|2021-07-30 04:52:50|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1627620800000|2021-07-30 04:53:20|64.41|62.21|64.45|62.25|64.45|62.25|64.41|62.21|0
1627620870000|2021-07-30 04:54:30|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1627620950000|2021-07-30 04:55:50|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627621010000|2021-07-30 04:56:50|64.49|62.29|64.53|62.33|64.53|62.33|64.49|62.29|0
1627621020000|2021-07-30 04:57:00|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627621060000|2021-07-30 04:57:40|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627621090000|2021-07-30 04:58:10|64.29|62.09|64.29|62.09|64.29|62.09|64.29|62.09|0
1627621190000|2021-07-30 04:59:50|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1627621200000|2021-07-30 05:00:00|64.45|62.25|64.45|62.25|64.45|62.25|64.45|62.25|0
1627621220000|2021-07-30 05:00:20|64.49|62.29|64.45|62.25|64.49|62.29|64.45|62.25|0
1627621230000|2021-07-30 05:00:30|64.53|62.33|64.53|62.33|64.53|62.33|64.53|62.33|0
1627621240000|2021-07-30 05:00:40|64.57|62.37|64.65|62.45|64.65|62.45|64.53|62.33|0
1627621250000|2021-07-30 05:00:50|64.93|62.73|65.57|63.37|65.81|63.61|64.93|62.73|0
1627621260000|2021-07-30 05:01:00|65.65|63.45|65.57|63.37|65.65|63.45|65.49|63.29|0
1627621270000|2021-07-30 05:01:10|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627621280000|2021-07-30 05:01:20|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1627621290000|2021-07-30 05:01:30|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1627621300000|2021-07-30 05:01:40|65.17|62.97|65.21|63.01|65.21|63.01|65.17|62.97|0
1627621310000|2021-07-30 05:01:50|65.16|62.96|65.33|63.13|65.33|63.13|65.16|62.96|0
1627621320000|2021-07-30 05:02:00|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1627621330000|2021-07-30 05:02:10|65.33|63.13|65.08|62.88|65.33|63.13|65.08|62.88|0
1627621350000|2021-07-30 05:02:30|65|62.8|65|62.8|65|62.8|65|62.8|0
1627621360000|2021-07-30 05:02:40|64.92|62.72|65|62.8|65|62.8|64.92|62.72|0
1627621380000|2021-07-30 05:03:00|65.08|62.88|65.16|62.96|65.16|62.96|65.08|62.88|0
1627621390000|2021-07-30 05:03:10|65.08|62.88|65.08|62.88|65.13|62.93|65.08|62.88|0
1627621400000|2021-07-30 05:03:20|65.05|62.85|64.96|62.76|65.05|62.85|64.96|62.76|0
1627621410000|2021-07-30 05:03:30|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627621420000|2021-07-30 05:03:40|64.6|62.4|64.6|62.4|64.6|62.4|64.56|62.36|0
1627621430000|2021-07-30 05:03:50|64.64|62.44|64.68|62.48|64.68|62.48|64.64|62.44|0
1627621440000|2021-07-30 05:04:00|64.72|62.52|64.8|62.6|64.84|62.64|64.72|62.52|0
1627621450000|2021-07-30 05:04:10|64.76|62.56|64.84|62.64|64.84|62.64|64.72|62.52|0
1627621460000|2021-07-30 05:04:20|64.76|62.56|64.92|62.72|64.92|62.72|64.76|62.56|0
1627621480000|2021-07-30 05:04:40|64.84|62.64|64.84|62.64|64.84|62.64|64.84|62.64|0
1627621490000|2021-07-30 05:04:50|64.8|62.6|64.76|62.56|64.8|62.6|64.76|62.56|0
1627621500000|2021-07-30 05:05:00|64.68|62.48|64.68|62.48|64.68|62.48|64.68|62.48|0
1627621510000|2021-07-30 05:05:10|64.72|62.52|64.68|62.48|64.72|62.52|64.68|62.48|0
1627621520000|2021-07-30 05:05:20|64.64|62.44|64.6|62.4|64.64|62.44|64.6|62.4|0
1627621530000|2021-07-30 05:05:30|64.52|62.32|64.52|62.32|64.52|62.32|64.52|62.32|0
1627621540000|2021-07-30 05:05:40|64.6|62.4|64.68|62.48|64.68|62.48|64.6|62.4|0
1627621550000|2021-07-30 05:05:50|64.76|62.56|64.68|62.48|64.76|62.56|64.68|62.48|0
1627621560000|2021-07-30 05:06:00|64.6|62.4|64.6|62.4|64.68|62.48|64.6|62.4|0
1627621570000|2021-07-30 05:06:10|64.64|62.44|64.52|62.32|64.64|62.44|64.52|62.32|0
1627621590000|2021-07-30 05:06:30|64.6|62.4|64.6|62.4|64.6|62.4|64.52|62.32|0
1627621610000|2021-07-30 05:06:50|64.68|62.48|64.76|62.56|64.76|62.56|64.68|62.48|0
1627621630000|2021-07-30 05:07:10|64.84|62.64|64.84|62.64|64.84|62.64|64.8|62.6|0
1627621640000|2021-07-30 05:07:20|64.92|62.72|65|62.8|65|62.8|64.92|62.72|0
1627621650000|2021-07-30 05:07:30|64.92|62.72|64.84|62.64|64.92|62.72|64.84|62.64|0
1627621660000|2021-07-30 05:07:40|64.88|62.68|64.88|62.68|64.92|62.72|64.88|62.68|0
1627621670000|2021-07-30 05:07:50|64.84|62.64|64.84|62.64|64.88|62.68|64.84|62.64|0
1627621680000|2021-07-30 05:08:00|64.88|62.68|64.92|62.72|64.92|62.72|64.84|62.64|0
1627621690000|2021-07-30 05:08:10|64.84|62.64|64.76|62.56|64.84|62.64|64.76|62.56|0
1627621700000|2021-07-30 05:08:20|64.84|62.64|64.68|62.48|64.84|62.64|64.68|62.48|0
1627621710000|2021-07-30 05:08:30|64.72|62.52|64.72|62.52|64.72|62.52|64.72|62.52|0
1627621720000|2021-07-30 05:08:40|64.76|62.56|64.84|62.64|64.84|62.64|64.76|62.56|0
1627621730000|2021-07-30 05:08:50|64.8|62.6|64.84|62.64|64.84|62.64|64.8|62.6|0
1627621740000|2021-07-30 05:09:00|64.76|62.56|64.8|62.6|64.8|62.6|64.76|62.56|0
1627621750000|2021-07-30 05:09:10|64.84|62.64|65|62.8|65|62.8|64.84|62.64|0
1627621760000|2021-07-30 05:09:20|65.08|62.88|65|62.8|65.08|62.88|65|62.8|0
1627621770000|2021-07-30 05:09:30|65.08|62.88|65.16|62.96|65.16|62.96|65.08|62.88|0
1627621780000|2021-07-30 05:09:40|65.08|62.88|65|62.8|65.08|62.88|65|62.8|0
1627621790000|2021-07-30 05:09:50|64.92|62.72|65|62.8|65|62.8|64.92|62.72|0
1627621800000|2021-07-30 05:10:00|64.92|62.72|64.92|62.72|64.92|62.72|64.92|62.72|0
1627621810000|2021-07-30 05:10:10|65|62.8|65.04|62.84|65.04|62.84|65|62.8|0
1627621820000|2021-07-30 05:10:20|65.08|62.88|65.08|62.88|65.12|62.92|65.08|62.88|0
1627621830000|2021-07-30 05:10:30|65.16|62.96|65.24|63.04|65.24|63.04|65.16|62.96|0
1627621840000|2021-07-30 05:10:40|65.16|62.96|65.16|62.96|65.2|63|65.16|62.96|0
1627621850000|2021-07-30 05:10:50|65.2|63|65.16|62.96|65.2|63|65.16|62.96|0
1627621860000|2021-07-30 05:11:00|65.24|63.04|65.24|63.04|65.24|63.04|65.24|63.04|0
1627621870000|2021-07-30 05:11:10|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1627621880000|2021-07-30 05:11:20|65.36|63.16|65.36|63.16|65.36|63.16|65.32|63.12|0
1627621890000|2021-07-30 05:11:30|65.4|63.2|65.56|63.36|65.56|63.36|65.4|63.2|0
1627621900000|2021-07-30 05:11:40|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1627621920000|2021-07-30 05:12:00|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1627621930000|2021-07-30 05:12:10|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627621940000|2021-07-30 05:12:20|65.56|63.36|65.68|63.48|65.68|63.48|65.56|63.36|0
1627621950000|2021-07-30 05:12:30|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627621970000|2021-07-30 05:12:50|65.8|63.6|65.88|63.68|65.88|63.68|65.8|63.6|0
1627621980000|2021-07-30 05:13:00|65.8|63.6|65.64|63.44|65.8|63.6|65.64|63.44|0
1627621990000|2021-07-30 05:13:10|65.56|63.36|65.64|63.44|65.64|63.44|65.56|63.36|0
1627622000000|2021-07-30 05:13:20|65.72|63.52|65.72|63.52|65.72|63.52|65.64|63.44|0
1627622010000|2021-07-30 05:13:30|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627622020000|2021-07-30 05:13:40|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1627622030000|2021-07-30 05:13:50|65.64|63.44|65.72|63.52|65.72|63.52|65.56|63.36|0
1627622040000|2021-07-30 05:14:00|65.64|63.44|65.68|63.48|65.72|63.52|65.64|63.44|0
1627622050000|2021-07-30 05:14:10|65.64|63.44|65.72|63.52|65.72|63.52|65.64|63.44|0
1627622060000|2021-07-30 05:14:20|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1627622080000|2021-07-30 05:14:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1627622090000|2021-07-30 05:14:50|65.64|63.44|65.64|63.44|65.68|63.48|65.64|63.44|0
1627622100000|2021-07-30 05:15:00|65.72|63.52|65.8|63.6|65.8|63.6|65.68|63.48|0
1627622110000|2021-07-30 05:15:10|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1627622120000|2021-07-30 05:15:20|65.84|63.64|65.72|63.52|65.84|63.64|65.72|63.52|0
1627622130000|2021-07-30 05:15:30|65.8|63.6|65.92|63.72|66.04|63.84|65.8|63.6|0
1627622140000|2021-07-30 05:15:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627622160000|2021-07-30 05:16:00|66.04|63.84|66.12|63.92|66.12|63.92|66.04|63.84|0
1627622170000|2021-07-30 05:16:10|66.04|63.84|66.04|63.84|66.12|63.92|66.04|63.84|0
1627622180000|2021-07-30 05:16:20|66.12|63.92|66.08|63.88|66.12|63.92|66.08|63.88|0
1627622190000|2021-07-30 05:16:30|66.04|63.84|66.12|63.92|66.12|63.92|66.04|63.84|0
1627622220000|2021-07-30 05:17:00|66.04|63.84|66.08|63.88|66.08|63.88|66.04|63.84|0
1627622230000|2021-07-30 05:17:10|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1627622240000|2021-07-30 05:17:20|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1627622250000|2021-07-30 05:17:30|66.04|63.84|66.2|64|66.2|64|66.04|63.84|0
1627622260000|2021-07-30 05:17:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627622270000|2021-07-30 05:17:50|66.2|64|66.2|64|66.2|64|66.2|64|0
1627622280000|2021-07-30 05:18:00|66.29|64.09|66.2|64|66.29|64.09|66.2|64|0
1627622300000|2021-07-30 05:18:20|66.12|63.92|66.04|63.84|66.12|63.92|66.04|63.84|0
1627622310000|2021-07-30 05:18:30|65.96|63.76|66.04|63.84|66.04|63.84|65.96|63.76|0
1627622320000|2021-07-30 05:18:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627622360000|2021-07-30 05:19:20|65.88|63.68|65.92|63.72|65.92|63.72|65.88|63.68|0
1627622370000|2021-07-30 05:19:30|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1627622380000|2021-07-30 05:19:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1627622400000|2021-07-30 05:20:00|65.88|63.68|66.04|63.84|66.04|63.84|65.88|63.68|0
1627622410000|2021-07-30 05:20:10|66.12|63.92|66.2|64|66.28|64.08|66.12|63.92|0
1627622420000|2021-07-30 05:20:20|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627622430000|2021-07-30 05:20:30|66.2|64|66.2|64|66.2|64|66.2|64|0
1627622440000|2021-07-30 05:20:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627622450000|2021-07-30 05:20:50|66.2|64|66.12|63.92|66.28|64.08|66.12|63.92|0
1627622460000|2021-07-30 05:21:00|66.2|64|66.12|63.92|66.2|64|66.12|63.92|0
1627622470000|2021-07-30 05:21:10|66.2|64|66.16|63.96|66.2|64|66.12|63.92|0
1627622480000|2021-07-30 05:21:20|66.12|63.92|66.16|63.96|66.16|63.96|66.12|63.92|0
1627622490000|2021-07-30 05:21:30|66.2|64|66.2|64|66.2|64|66.2|64|0
1627622500000|2021-07-30 05:21:40|66.12|63.92|66.2|64|66.2|64|66.12|63.92|0
1627622510000|2021-07-30 05:21:50|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627622520000|2021-07-30 05:22:00|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1627622530000|2021-07-30 05:22:10|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622540000|2021-07-30 05:22:20|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622550000|2021-07-30 05:22:30|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622560000|2021-07-30 05:22:40|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627622570000|2021-07-30 05:22:50|66.36|64.16|66.44|64.24|66.53|64.33|66.36|64.16|0
1627622580000|2021-07-30 05:23:00|66.53|64.33|66.44|64.24|66.53|64.33|66.44|64.24|0
1627622590000|2021-07-30 05:23:10|66.49|64.29|66.44|64.24|66.49|64.29|66.44|64.24|0
1627622600000|2021-07-30 05:23:20|66.36|64.16|66.28|64.08|66.36|64.16|66.28|64.08|0
1627622610000|2021-07-30 05:23:30|66.36|64.16|66.36|64.16|66.36|64.16|66.32|64.12|0
1627622620000|2021-07-30 05:23:40|66.2|64|66.24|64.04|66.24|64.04|66.2|64|0
1627622630000|2021-07-30 05:23:50|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622640000|2021-07-30 05:24:00|66.12|63.92|66.28|64.08|66.28|64.08|66.12|63.92|0
1627622650000|2021-07-30 05:24:10|66.2|64|66.2|64|66.2|64|66.2|64|0
1627622660000|2021-07-30 05:24:20|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622670000|2021-07-30 05:24:30|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1627622680000|2021-07-30 05:24:40|66.24|64.04|66.2|64|66.28|64.08|66.2|64|0
1627622690000|2021-07-30 05:24:50|66.28|64.08|66.24|64.04|66.28|64.08|66.2|64|0
1627622700000|2021-07-30 05:25:00|66.28|64.08|66.28|64.08|66.28|64.08|66.2|64|0
1627622710000|2021-07-30 05:25:10|66.2|64|66.24|64.04|66.24|64.04|66.2|64|0
1627622720000|2021-07-30 05:25:20|66.2|64|66.36|64.16|66.36|64.16|66.2|64|0
1627622740000|2021-07-30 05:25:40|66.4|64.2|66.36|64.16|66.4|64.2|66.36|64.16|0
1627622760000|2021-07-30 05:26:00|66.32|64.12|66.36|64.16|66.44|64.24|66.32|64.12|0
1627622770000|2021-07-30 05:26:10|66.4|64.2|66.2|64|66.4|64.2|66.2|64|0
1627622780000|2021-07-30 05:26:20|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622800000|2021-07-30 05:26:40|66.28|64.08|66.2|64|66.28|64.08|66.2|64|0
1627622820000|2021-07-30 05:27:00|66.12|63.92|66.2|64|66.2|64|66.12|63.92|0
1627622830000|2021-07-30 05:27:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1627622870000|2021-07-30 05:27:50|66.2|64|66.28|64.08|66.28|64.08|66.2|64|0
1627622880000|2021-07-30 05:28:00|66.2|64|66.12|63.92|66.2|64|66.12|63.92|0
1627622890000|2021-07-30 05:28:10|66.11|63.91|66.11|63.91|66.2|64|66.11|63.91|0
1627622900000|2021-07-30 05:28:20|66.2|64|66.24|64.04|66.28|64.08|66.2|64|0
1627622910000|2021-07-30 05:28:30|66.2|64|66.11|63.91|66.2|64|66.11|63.91|0
1627622920000|2021-07-30 05:28:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1627622940000|2021-07-30 05:29:00|65.95|63.75|65.87|63.67|65.95|63.75|65.87|63.67|0
1627622950000|2021-07-30 05:29:10|65.79|63.59|65.87|63.67|65.87|63.67|65.79|63.59|0
1627622960000|2021-07-30 05:29:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627622980000|2021-07-30 05:29:40|66.03|63.83|66.11|63.91|66.11|63.91|66.03|63.83|0
1627622990000|2021-07-30 05:29:50|66.2|64|66.24|64.04|66.24|64.04|66.19|63.99|0
1627623000000|2021-07-30 05:30:00|66.19|63.99|66.36|64.16|66.36|64.16|66.19|63.99|0
1627623010000|2021-07-30 05:30:10|66.28|64.08|66.24|64.04|66.28|64.08|66.24|64.04|0
1627623020000|2021-07-30 05:30:20|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627623030000|2021-07-30 05:30:30|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627623040000|2021-07-30 05:30:40|66.11|63.91|66.11|63.91|66.11|63.91|66.03|63.83|0
1627623050000|2021-07-30 05:30:50|66.03|63.83|66.03|63.83|66.03|63.83|65.95|63.75|0
1627623060000|2021-07-30 05:31:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1627623070000|2021-07-30 05:31:10|65.87|63.67|65.79|63.59|65.87|63.67|65.79|63.59|0
1627623080000|2021-07-30 05:31:20|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1627623090000|2021-07-30 05:31:30|65.79|63.59|65.63|63.43|65.79|63.59|65.63|63.43|0
1627623100000|2021-07-30 05:31:40|65.71|63.51|65.63|63.43|65.71|63.51|65.63|63.43|0
1627623110000|2021-07-30 05:31:50|65.71|63.51|65.71|63.51|65.79|63.59|65.71|63.51|0
1627623120000|2021-07-30 05:32:00|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1627623130000|2021-07-30 05:32:10|65.87|63.67|65.79|63.59|65.87|63.67|65.79|63.59|0
1627623140000|2021-07-30 05:32:20|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627623150000|2021-07-30 05:32:30|65.83|63.63|65.87|63.67|65.87|63.67|65.83|63.63|0
1627623160000|2021-07-30 05:32:40|65.91|63.71|65.91|63.71|65.91|63.71|65.87|63.67|0
1627623170000|2021-07-30 05:32:50|65.95|63.75|65.91|63.71|65.95|63.75|65.87|63.67|0
1627623180000|2021-07-30 05:33:00|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1627623190000|2021-07-30 05:33:10|65.87|63.67|65.79|63.59|65.87|63.67|65.79|63.59|0
1627623200000|2021-07-30 05:33:20|65.71|63.51|65.91|63.71|65.91|63.71|65.71|63.51|0
1627623210000|2021-07-30 05:33:30|65.87|63.67|65.71|63.51|65.87|63.67|65.71|63.51|0
1627623220000|2021-07-30 05:33:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1627623230000|2021-07-30 05:33:50|65.79|63.59|65.71|63.51|65.79|63.59|65.62|63.42|0
1627623240000|2021-07-30 05:34:00|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627623250000|2021-07-30 05:34:10|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1627623260000|2021-07-30 05:34:20|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1627623270000|2021-07-30 05:34:30|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1627623280000|2021-07-30 05:34:40|65.38|63.18|65.46|63.26|65.46|63.26|65.38|63.18|0
1627623290000|2021-07-30 05:34:50|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627623300000|2021-07-30 05:35:00|65.42|63.22|65.3|63.1|65.42|63.22|65.3|63.1|0
1627623310000|2021-07-30 05:35:10|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1627623320000|2021-07-30 05:35:20|65.3|63.1|65.22|63.02|65.3|63.1|65.22|63.02|0
1627623330000|2021-07-30 05:35:30|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1627623340000|2021-07-30 05:35:40|65.1|62.9|65.06|62.86|65.1|62.9|65.06|62.86|0
1627623350000|2021-07-30 05:35:50|64.98|62.78|64.82|62.62|64.98|62.78|64.82|62.62|0
1627623360000|2021-07-30 05:36:00|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1627623370000|2021-07-30 05:36:10|64.98|62.78|64.9|62.7|64.98|62.78|64.9|62.7|0
1627623380000|2021-07-30 05:36:20|64.98|62.78|64.98|62.78|64.98|62.78|64.98|62.78|0
1627623390000|2021-07-30 05:36:30|65.06|62.86|65.06|62.86|65.06|62.86|65.06|62.86|0
1627623400000|2021-07-30 05:36:40|64.98|62.78|64.98|62.78|64.98|62.78|64.98|62.78|0
1627623410000|2021-07-30 05:36:50|65.06|62.86|64.98|62.78|65.06|62.86|64.98|62.78|0
1627623420000|2021-07-30 05:37:00|64.94|62.74|64.9|62.7|64.94|62.74|64.9|62.7|0
1627623430000|2021-07-30 05:37:10|64.98|62.78|64.98|62.78|64.98|62.78|64.98|62.78|0
1627623440000|2021-07-30 05:37:20|65.06|62.86|64.98|62.78|65.06|62.86|64.98|62.78|0
1627623450000|2021-07-30 05:37:30|65.06|62.86|64.98|62.78|65.06|62.86|64.98|62.78|0
1627623460000|2021-07-30 05:37:40|65.06|62.86|65.06|62.86|65.06|62.86|65.02|62.82|0
1627623470000|2021-07-30 05:37:50|64.98|62.78|65.14|62.94|65.14|62.94|64.98|62.78|0
1627623480000|2021-07-30 05:38:00|65.06|62.86|65.14|62.94|65.14|62.94|65.06|62.86|0
1627623490000|2021-07-30 05:38:10|65.06|62.86|65.14|62.94|65.14|62.94|65.06|62.86|0
1627623500000|2021-07-30 05:38:20|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1627623510000|2021-07-30 05:38:30|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627623520000|2021-07-30 05:38:40|65.22|63.02|65.3|63.1|65.3|63.1|65.22|63.02|0
1627623530000|2021-07-30 05:38:50|65.34|63.14|65.3|63.1|65.34|63.14|65.3|63.1|0
1627623540000|2021-07-30 05:39:00|65.38|63.18|65.62|63.42|65.62|63.42|65.38|63.18|0
1627623550000|2021-07-30 05:39:10|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627623560000|2021-07-30 05:39:20|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627623570000|2021-07-30 05:39:30|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1627623580000|2021-07-30 05:39:40|65.78|63.58|65.82|63.62|65.86|63.66|65.78|63.58|0
1627623590000|2021-07-30 05:39:50|65.86|63.66|65.78|63.58|65.86|63.66|65.78|63.58|0
1627623600000|2021-07-30 05:40:00|65.86|63.66|65.94|63.74|65.94|63.74|65.86|63.66|0
1627623610000|2021-07-30 05:40:10|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1627623620000|2021-07-30 05:40:20|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1627623630000|2021-07-30 05:40:30|66.02|63.82|65.86|63.66|66.02|63.82|65.86|63.66|0
1627623640000|2021-07-30 05:40:40|65.94|63.74|65.86|63.66|65.94|63.74|65.86|63.66|0
1627623650000|2021-07-30 05:40:50|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627623670000|2021-07-30 05:41:10|65.7|63.5|65.7|63.5|65.7|63.5|65.66|63.46|0
1627623680000|2021-07-30 05:41:20|65.78|63.58|65.86|63.66|65.86|63.66|65.78|63.58|0
1627623690000|2021-07-30 05:41:30|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627623700000|2021-07-30 05:41:40|65.7|63.5|65.7|63.5|65.74|63.54|65.7|63.5|0
1627623710000|2021-07-30 05:41:50|65.74|63.54|65.78|63.58|65.78|63.58|65.74|63.54|0
1627623720000|2021-07-30 05:42:00|65.82|63.62|65.94|63.74|65.94|63.74|65.82|63.62|0
1627623740000|2021-07-30 05:42:20|66.02|63.82|66.35|64.15|66.35|64.15|66.02|63.82|0
1627623750000|2021-07-30 05:42:30|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1627623760000|2021-07-30 05:42:40|66.23|64.03|66.27|64.07|66.27|64.07|66.23|64.03|0
1627623770000|2021-07-30 05:42:50|66.35|64.15|66.27|64.07|66.35|64.15|66.27|64.07|0
1627623780000|2021-07-30 05:43:00|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1627623790000|2021-07-30 05:43:10|66.02|63.82|66.1|63.9|66.1|63.9|66.02|63.82|0
1627623800000|2021-07-30 05:43:20|66.02|63.82|65.94|63.74|66.02|63.82|65.94|63.74|0
1627623820000|2021-07-30 05:43:40|65.86|63.66|65.86|63.66|65.94|63.74|65.86|63.66|0
1627623840000|2021-07-30 05:44:00|65.78|63.58|65.82|63.62|65.86|63.66|65.78|63.58|0
1627623850000|2021-07-30 05:44:10|65.86|63.66|65.78|63.58|65.86|63.66|65.78|63.58|0
1627623860000|2021-07-30 05:44:20|65.86|63.66|65.94|63.74|65.94|63.74|65.78|63.58|0
1627623870000|2021-07-30 05:44:30|65.86|63.66|65.78|63.58|65.86|63.66|65.78|63.58|0
1627623880000|2021-07-30 05:44:40|65.82|63.62|65.78|63.58|65.82|63.62|65.78|63.58|0
1627623890000|2021-07-30 05:44:50|65.7|63.5|65.62|63.42|65.7|63.5|65.62|63.42|0
1627623900000|2021-07-30 05:45:00|65.7|63.5|65.7|63.5|65.78|63.58|65.62|63.42|0
1627623910000|2021-07-30 05:45:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1627623920000|2021-07-30 05:45:20|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1627623930000|2021-07-30 05:45:30|65.62|63.42|65.7|63.5|65.7|63.5|65.62|63.42|0
1627623940000|2021-07-30 05:45:40|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1627623950000|2021-07-30 05:45:50|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1627623960000|2021-07-30 05:46:00|65.62|63.42|65.53|63.33|65.62|63.42|65.53|63.33|0
1627623970000|2021-07-30 05:46:10|65.58|63.38|65.53|63.33|65.58|63.38|65.53|63.33|0
1627623980000|2021-07-30 05:46:20|65.62|63.42|65.53|63.33|65.62|63.42|65.53|63.33|0
1627623990000|2021-07-30 05:46:30|65.7|63.5|65.62|63.42|65.7|63.5|65.62|63.42|0
1627624000000|2021-07-30 05:46:40|65.7|63.5|65.7|63.5|65.74|63.54|65.7|63.5|0
1627624010000|2021-07-30 05:46:50|65.61|63.41|65.53|63.33|65.61|63.41|65.53|63.33|0
1627624020000|2021-07-30 05:47:00|65.45|63.25|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624030000|2021-07-30 05:47:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627624050000|2021-07-30 05:47:30|65.37|63.17|65.29|63.09|65.37|63.17|65.29|63.09|0
1627624070000|2021-07-30 05:47:50|65.21|63.01|65.29|63.09|65.29|63.09|65.21|63.01|0
1627624080000|2021-07-30 05:48:00|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1627624090000|2021-07-30 05:48:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627624120000|2021-07-30 05:48:40|65.33|63.13|65.37|63.17|65.37|63.17|65.33|63.13|0
1627624140000|2021-07-30 05:49:00|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1627624150000|2021-07-30 05:49:10|65.37|63.17|65.21|63.01|65.37|63.17|65.21|63.01|0
1627624170000|2021-07-30 05:49:30|65.25|63.05|65.21|63.01|65.25|63.05|65.21|63.01|0
1627624180000|2021-07-30 05:49:40|65.29|63.09|65.21|63.01|65.29|63.09|65.21|63.01|0
1627624190000|2021-07-30 05:49:50|65.29|63.09|65.21|63.01|65.29|63.09|65.21|63.01|0
1627624200000|2021-07-30 05:50:00|65.25|63.05|65.21|63.01|65.29|63.09|65.21|63.01|0
1627624210000|2021-07-30 05:50:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1627624230000|2021-07-30 05:50:30|65.37|63.17|65.45|63.25|65.45|63.25|65.37|63.17|0
1627624240000|2021-07-30 05:50:40|65.37|63.17|65.45|63.25|65.49|63.29|65.37|63.17|0
1627624250000|2021-07-30 05:50:50|65.53|63.33|65.61|63.41|65.61|63.41|65.53|63.33|0
1627624260000|2021-07-30 05:51:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1627624280000|2021-07-30 05:51:20|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627624300000|2021-07-30 05:51:40|65.69|63.49|65.61|63.41|65.69|63.49|65.61|63.41|0
1627624320000|2021-07-30 05:52:00|65.45|63.25|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624330000|2021-07-30 05:52:10|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1627624340000|2021-07-30 05:52:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627624350000|2021-07-30 05:52:30|65.37|63.17|65.53|63.33|65.53|63.33|65.37|63.17|0
1627624360000|2021-07-30 05:52:40|65.45|63.25|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624370000|2021-07-30 05:52:50|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1627624380000|2021-07-30 05:53:00|65.45|63.25|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624390000|2021-07-30 05:53:10|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627624400000|2021-07-30 05:53:20|65.53|63.33|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624410000|2021-07-30 05:53:30|65.45|63.25|65.49|63.29|65.49|63.29|65.45|63.25|0
1627624420000|2021-07-30 05:53:40|65.45|63.25|65.49|63.29|65.49|63.29|65.45|63.25|0
1627624430000|2021-07-30 05:53:50|65.45|63.25|65.41|63.21|65.45|63.25|65.37|63.17|0
1627624440000|2021-07-30 05:54:00|65.45|63.25|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624450000|2021-07-30 05:54:10|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1627624460000|2021-07-30 05:54:20|65.65|63.45|65.61|63.41|65.65|63.45|65.61|63.41|0
1627624470000|2021-07-30 05:54:30|65.69|63.49|65.77|63.57|65.77|63.57|65.69|63.49|0
1627624480000|2021-07-30 05:54:40|65.69|63.49|65.69|63.49|65.77|63.57|65.69|63.49|0
1627624490000|2021-07-30 05:54:50|65.73|63.53|65.69|63.49|65.73|63.53|65.69|63.49|0
1627624500000|2021-07-30 05:55:00|65.65|63.45|65.69|63.49|65.69|63.49|65.65|63.45|0
1627624510000|2021-07-30 05:55:10|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1627624520000|2021-07-30 05:55:20|65.81|63.61|65.77|63.57|65.81|63.61|65.77|63.57|0
1627624540000|2021-07-30 05:55:40|65.69|63.49|65.61|63.41|65.69|63.49|65.61|63.41|0
1627624560000|2021-07-30 05:56:00|65.53|63.33|65.53|63.33|65.53|63.33|65.45|63.25|0
1627624570000|2021-07-30 05:56:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1627624590000|2021-07-30 05:56:30|65.61|63.41|65.69|63.49|65.69|63.49|65.61|63.41|0
1627624600000|2021-07-30 05:56:40|65.73|63.53|65.77|63.57|65.77|63.57|65.73|63.53|0
1627624620000|2021-07-30 05:57:00|65.73|63.53|65.85|63.65|65.85|63.65|65.73|63.53|0
1627624630000|2021-07-30 05:57:10|65.77|63.57|65.69|63.49|65.81|63.61|65.69|63.49|0
1627624640000|2021-07-30 05:57:20|65.73|63.53|65.61|63.41|65.73|63.53|65.61|63.41|0
1627624660000|2021-07-30 05:57:40|65.57|63.37|65.61|63.41|65.61|63.41|65.57|63.37|0
1627624670000|2021-07-30 05:57:50|65.69|63.49|65.73|63.53|65.73|63.53|65.69|63.49|0
1627624680000|2021-07-30 05:58:00|65.77|63.57|65.85|63.65|65.85|63.65|65.77|63.57|0
1627624700000|2021-07-30 05:58:20|65.89|63.69|65.93|63.73|65.93|63.73|65.89|63.69|0
1627624710000|2021-07-30 05:58:30|65.89|63.69|65.93|63.73|65.93|63.73|65.89|63.69|0
1627624720000|2021-07-30 05:58:40|65.85|63.65|65.89|63.69|65.89|63.69|65.85|63.65|0
1627624730000|2021-07-30 05:58:50|65.85|63.65|65.85|63.65|65.89|63.69|65.85|63.65|0
1627624740000|2021-07-30 05:59:00|65.89|63.69|65.93|63.73|65.93|63.73|65.85|63.65|0
1627624750000|2021-07-30 05:59:10|65.89|63.69|65.81|63.61|65.89|63.69|65.81|63.61|0
1627624760000|2021-07-30 05:59:20|65.85|63.65|65.93|63.73|65.93|63.73|65.85|63.65|0
1627624770000|2021-07-30 05:59:30|65.85|63.65|65.89|63.69|65.89|63.69|65.85|63.65|0
1627624780000|2021-07-30 05:59:40|65.85|63.65|65.93|63.73|65.93|63.73|65.85|63.65|0
1627624790000|2021-07-30 05:59:50|66.01|63.81|66.17|63.97|66.17|63.97|66.01|63.81|0
1627624800000|2021-07-30 06:00:00|66.25|64.05|66.17|63.97|66.25|64.05|66.09|63.89|0
1627624810000|2021-07-30 06:00:10|65.93|63.73|65.77|63.57|65.93|63.73|65.77|63.57|0
1627624820000|2021-07-30 06:00:20|65.69|63.49|65.6|63.4|65.69|63.49|65.6|63.4|0
1627624830000|2021-07-30 06:00:30|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1627624840000|2021-07-30 06:00:40|65.44|63.24|65.2|63|65.44|63.24|65.2|63|0
1627624850000|2021-07-30 06:00:50|65.28|63.08|65.2|63|65.28|63.08|65.2|63|0
1627624860000|2021-07-30 06:01:00|65.28|63.08|65.28|63.08|65.28|63.08|65.16|62.96|0
1627624870000|2021-07-30 06:01:10|65.2|63|65.12|62.92|65.24|63.04|65.12|62.92|0
1627624880000|2021-07-30 06:01:20|65.04|62.84|64.8|62.6|65.04|62.84|64.8|62.6|0
1627624890000|2021-07-30 06:01:30|64.72|62.52|64.8|62.6|64.8|62.6|64.72|62.52|0
1627624900000|2021-07-30 06:01:40|64.72|62.52|64.72|62.52|64.72|62.52|64.72|62.52|0
1627624910000|2021-07-30 06:01:50|64.76|62.56|64.64|62.44|64.76|62.56|64.64|62.44|0
1627624920000|2021-07-30 06:02:00|64.56|62.36|64.48|62.28|64.56|62.36|64.48|62.28|0
1627624930000|2021-07-30 06:02:10|64.44|62.24|64.32|62.12|64.48|62.28|64.32|62.12|0
1627624940000|2021-07-30 06:02:20|64.24|62.04|64.32|62.12|64.32|62.12|64.16|61.96|0
1627624950000|2021-07-30 06:02:30|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1627624960000|2021-07-30 06:02:40|64.48|62.28|64.64|62.44|64.64|62.44|64.48|62.28|0
1627624970000|2021-07-30 06:02:50|64.56|62.36|64.48|62.28|64.56|62.36|64.48|62.28|0
1627624980000|2021-07-30 06:03:00|64.56|62.36|64.64|62.44|64.64|62.44|64.56|62.36|0
1627624990000|2021-07-30 06:03:10|64.72|62.52|64.72|62.52|64.72|62.52|64.64|62.44|0
1627625000000|2021-07-30 06:03:20|64.8|62.6|64.64|62.44|64.8|62.6|64.64|62.44|0
1627625010000|2021-07-30 06:03:30|64.56|62.36|64.48|62.28|64.56|62.36|64.48|62.28|0
1627625030000|2021-07-30 06:03:50|64.44|62.24|64.48|62.28|64.64|62.44|64.44|62.24|0
1627625040000|2021-07-30 06:04:00|64.56|62.36|64.48|62.28|64.56|62.36|64.48|62.28|0
1627625050000|2021-07-30 06:04:10|64.4|62.2|64.4|62.2|64.48|62.28|64.4|62.2|0
1627625060000|2021-07-30 06:04:20|64.36|62.16|64.32|62.12|64.4|62.2|64.32|62.12|0
1627625070000|2021-07-30 06:04:30|64.4|62.2|64.32|62.12|64.4|62.2|64.32|62.12|0
1627625080000|2021-07-30 06:04:40|64.4|62.2|64.32|62.12|64.4|62.2|64.32|62.12|0
1627625090000|2021-07-30 06:04:50|64.4|62.2|64.4|62.2|64.4|62.2|64.36|62.16|0
1627625100000|2021-07-30 06:05:00|64.32|62.12|64.24|62.04|64.32|62.12|64.16|61.96|0
1627625110000|2021-07-30 06:05:10|64.16|61.96|64.12|61.92|64.16|61.96|64.12|61.92|0
1627625120000|2021-07-30 06:05:20|64.16|61.96|64.32|62.12|64.32|62.12|64.16|61.96|0
1627625130000|2021-07-30 06:05:30|64.4|62.2|64.4|62.2|64.44|62.24|64.4|62.2|0
1627625140000|2021-07-30 06:05:40|64.32|62.12|64.24|62.04|64.4|62.2|64.24|62.04|0
1627625150000|2021-07-30 06:05:50|64.32|62.12|64.2|62|64.32|62.12|64.2|62|0
1627625160000|2021-07-30 06:06:00|64.24|62.04|64.24|62.04|64.24|62.04|64.2|62|0
1627625170000|2021-07-30 06:06:10|64.16|61.96|64.08|61.88|64.16|61.96|64.08|61.88|0
1627625190000|2021-07-30 06:06:30|64.24|62.04|64.24|62.04|64.28|62.08|64.24|62.04|0
1627625200000|2021-07-30 06:06:40|64.32|62.12|64.32|62.12|64.32|62.12|64.32|62.12|0
1627625210000|2021-07-30 06:06:50|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1627625220000|2021-07-30 06:07:00|64.32|62.12|64.32|62.12|64.32|62.12|64.24|62.04|0
1627625230000|2021-07-30 06:07:10|64.28|62.08|64.4|62.2|64.4|62.2|64.28|62.08|0
1627625240000|2021-07-30 06:07:20|64.36|62.16|64.4|62.2|64.4|62.2|64.32|62.12|0
1627625250000|2021-07-30 06:07:30|64.48|62.28|64.4|62.2|64.48|62.28|64.4|62.2|0
1627625260000|2021-07-30 06:07:40|64.32|62.12|64.32|62.12|64.4|62.2|64.32|62.12|0
1627625270000|2021-07-30 06:07:50|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1627625280000|2021-07-30 06:08:00|64.32|62.12|64.32|62.12|64.32|62.12|64.32|62.12|0
1627625290000|2021-07-30 06:08:10|64.36|62.16|64.4|62.2|64.4|62.2|64.32|62.12|0
1627625310000|2021-07-30 06:08:30|64.44|62.24|64.48|62.28|64.48|62.28|64.4|62.2|0
1627625320000|2021-07-30 06:08:40|64.55|62.35|64.71|62.51|64.71|62.51|64.55|62.35|0
1627625330000|2021-07-30 06:08:50|64.63|62.43|64.68|62.48|64.68|62.48|64.63|62.43|0
1627625340000|2021-07-30 06:09:00|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1627625350000|2021-07-30 06:09:10|64.68|62.48|64.63|62.43|64.68|62.48|64.63|62.43|0
1627625360000|2021-07-30 06:09:20|64.6|62.4|64.71|62.51|64.71|62.51|64.6|62.4|0
1627625370000|2021-07-30 06:09:30|64.63|62.43|64.63|62.43|64.68|62.48|64.55|62.35|0
1627625380000|2021-07-30 06:09:40|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1627625390000|2021-07-30 06:09:50|64.79|62.59|64.87|62.67|64.92|62.72|64.79|62.59|0
1627625400000|2021-07-30 06:10:00|64.71|62.51|64.76|62.56|64.76|62.56|64.68|62.48|0
1627625410000|2021-07-30 06:10:10|64.71|62.51|64.79|62.59|64.79|62.59|64.71|62.51|0
1627625420000|2021-07-30 06:10:20|64.71|62.51|64.75|62.55|64.75|62.55|64.71|62.51|0
1627625430000|2021-07-30 06:10:30|64.79|62.59|64.87|62.67|64.87|62.67|64.79|62.59|0
1627625440000|2021-07-30 06:10:40|64.79|62.59|64.79|62.59|64.87|62.67|64.79|62.59|0
1627625460000|2021-07-30 06:11:00|64.71|62.51|64.79|62.59|64.79|62.59|64.71|62.51|0
1627625470000|2021-07-30 06:11:10|64.87|62.67|64.79|62.59|64.87|62.67|64.79|62.59|0
1627625480000|2021-07-30 06:11:20|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1627625490000|2021-07-30 06:11:30|64.79|62.59|64.79|62.59|64.79|62.59|64.79|62.59|0
1627625500000|2021-07-30 06:11:40|64.87|62.67|64.83|62.63|64.87|62.67|64.83|62.63|0
1627625510000|2021-07-30 06:11:50|64.79|62.59|64.83|62.63|64.95|62.75|64.79|62.59|0
1627625520000|2021-07-30 06:12:00|64.87|62.67|64.79|62.59|64.87|62.67|64.71|62.51|0
1627625530000|2021-07-30 06:12:10|64.87|62.67|64.87|62.67|64.95|62.75|64.87|62.67|0
1627625540000|2021-07-30 06:12:20|64.95|62.75|64.87|62.67|64.95|62.75|64.87|62.67|0
1627625550000|2021-07-30 06:12:30|64.95|62.75|64.87|62.67|64.95|62.75|64.87|62.67|0
1627625560000|2021-07-30 06:12:40|64.79|62.59|64.79|62.59|64.79|62.59|64.79|62.59|0
1627625570000|2021-07-30 06:12:50|64.71|62.51|64.71|62.51|64.79|62.59|64.71|62.51|0
1627625590000|2021-07-30 06:13:10|64.79|62.59|64.71|62.51|64.79|62.59|64.71|62.51|0
1627625600000|2021-07-30 06:13:20|64.79|62.59|64.79|62.59|64.79|62.59|64.79|62.59|0
1627625620000|2021-07-30 06:13:40|64.75|62.55|64.79|62.59|64.79|62.59|64.71|62.51|0
1627625630000|2021-07-30 06:13:50|64.75|62.55|64.75|62.55|64.75|62.55|64.71|62.51|0
1627625640000|2021-07-30 06:14:00|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1627625650000|2021-07-30 06:14:10|64.63|62.43|64.55|62.35|64.63|62.43|64.55|62.35|0
1627625660000|2021-07-30 06:14:20|64.63|62.43|64.63|62.43|64.63|62.43|64.59|62.39|0
1627625670000|2021-07-30 06:14:30|64.67|62.47|64.67|62.47|64.67|62.47|64.67|62.47|0
1627625680000|2021-07-30 06:14:40|64.63|62.43|64.51|62.31|64.63|62.43|64.51|62.31|0
1627625690000|2021-07-30 06:14:50|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1627625700000|2021-07-30 06:15:00|64.55|62.35|64.55|62.35|64.55|62.35|64.55|62.35|0
1627625710000|2021-07-30 06:15:10|64.59|62.39|64.63|62.43|64.63|62.43|64.59|62.39|0
1627625730000|2021-07-30 06:15:30|64.59|62.39|64.63|62.43|64.63|62.43|64.59|62.39|0
1627625740000|2021-07-30 06:15:40|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1627625750000|2021-07-30 06:15:50|64.63|62.43|64.55|62.35|64.63|62.43|64.55|62.35|0
1627625760000|2021-07-30 06:16:00|64.47|62.27|64.39|62.19|64.47|62.27|64.39|62.19|0
1627625770000|2021-07-30 06:16:10|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627625780000|2021-07-30 06:16:20|64.23|62.03|64.23|62.03|64.27|62.07|64.23|62.03|0
1627625790000|2021-07-30 06:16:30|64.19|61.99|64.23|62.03|64.23|62.03|64.19|61.99|0
1627625800000|2021-07-30 06:16:40|64.31|62.11|64.31|62.11|64.31|62.11|64.23|62.03|0
1627625810000|2021-07-30 06:16:50|64.39|62.19|64.31|62.11|64.39|62.19|64.31|62.11|0
1627625820000|2021-07-30 06:17:00|64.27|62.07|64.31|62.11|64.31|62.11|64.23|62.03|0
1627625830000|2021-07-30 06:17:10|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627625840000|2021-07-30 06:17:20|64.19|61.99|64.23|62.03|64.23|62.03|64.15|61.95|0
1627625850000|2021-07-30 06:17:30|64.15|61.95|64.23|62.03|64.23|62.03|64.15|61.95|0
1627625860000|2021-07-30 06:17:40|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627625870000|2021-07-30 06:17:50|64.23|62.03|64.23|62.03|64.31|62.11|64.23|62.03|0
1627625880000|2021-07-30 06:18:00|64.15|61.95|64.23|62.03|64.23|62.03|64.15|61.95|0
1627625890000|2021-07-30 06:18:10|64.27|62.07|64.31|62.11|64.31|62.11|64.27|62.07|0
1627625910000|2021-07-30 06:18:30|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627625920000|2021-07-30 06:18:40|64.47|62.27|64.43|62.23|64.47|62.27|64.43|62.23|0
1627625930000|2021-07-30 06:18:50|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627625940000|2021-07-30 06:19:00|64.43|62.23|64.39|62.19|64.47|62.27|64.39|62.19|0
1627625950000|2021-07-30 06:19:10|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1627625960000|2021-07-30 06:19:20|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1627625970000|2021-07-30 06:19:30|64.47|62.27|64.47|62.27|64.51|62.31|64.47|62.27|0
1627625980000|2021-07-30 06:19:40|64.55|62.35|64.47|62.27|64.55|62.35|64.47|62.27|0
1627625990000|2021-07-30 06:19:50|64.51|62.31|64.47|62.27|64.51|62.31|64.47|62.27|0
1627626000000|2021-07-30 06:20:00|64.39|62.19|64.23|62.03|64.39|62.19|64.23|62.03|0
1627626010000|2021-07-30 06:20:10|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1627626020000|2021-07-30 06:20:20|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1627626030000|2021-07-30 06:20:30|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627626040000|2021-07-30 06:20:40|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1627626050000|2021-07-30 06:20:50|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1627626060000|2021-07-30 06:21:00|64.23|62.03|64.23|62.03|64.23|62.03|64.15|61.95|0
1627626070000|2021-07-30 06:21:10|64.31|62.11|64.39|62.19|64.39|62.19|64.31|62.11|0
1627626080000|2021-07-30 06:21:20|64.35|62.15|64.31|62.11|64.35|62.15|64.31|62.11|0
1627626090000|2021-07-30 06:21:30|64.39|62.19|64.31|62.11|64.39|62.19|64.31|62.11|0
1627626100000|2021-07-30 06:21:40|64.35|62.15|64.35|62.15|64.39|62.19|64.31|62.11|0
1627626110000|2021-07-30 06:21:50|64.39|62.19|64.43|62.23|64.43|62.23|64.39|62.19|0
1627626120000|2021-07-30 06:22:00|64.47|62.27|64.39|62.19|64.47|62.27|64.39|62.19|0
1627626130000|2021-07-30 06:22:10|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627626140000|2021-07-30 06:22:20|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1627626160000|2021-07-30 06:22:40|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1627626170000|2021-07-30 06:22:50|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627626180000|2021-07-30 06:23:00|64.46|62.26|64.46|62.26|64.46|62.26|64.46|62.26|0
1627626190000|2021-07-30 06:23:10|64.38|62.18|64.46|62.26|64.51|62.31|64.38|62.18|0
1627626200000|2021-07-30 06:23:20|64.54|62.34|64.54|62.34|64.54|62.34|64.54|62.34|0
1627626210000|2021-07-30 06:23:30|64.51|62.31|64.46|62.26|64.54|62.34|64.46|62.26|0
1627626220000|2021-07-30 06:23:40|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627626240000|2021-07-30 06:24:00|64.3|62.1|64.38|62.18|64.38|62.18|64.3|62.1|0
1627626250000|2021-07-30 06:24:10|64.46|62.26|64.38|62.18|64.46|62.26|64.38|62.18|0
1627626270000|2021-07-30 06:24:30|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1627626280000|2021-07-30 06:24:40|64.22|62.02|64.3|62.1|64.3|62.1|64.22|62.02|0
1627626290000|2021-07-30 06:24:50|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627626300000|2021-07-30 06:25:00|64.46|62.26|64.46|62.26|64.5|62.3|64.38|62.18|0
1627626320000|2021-07-30 06:25:20|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1627626340000|2021-07-30 06:25:40|64.34|62.14|64.38|62.18|64.38|62.18|64.34|62.14|0
1627626350000|2021-07-30 06:25:50|64.46|62.26|64.46|62.26|64.46|62.26|64.38|62.18|0
1627626360000|2021-07-30 06:26:00|64.54|62.34|64.62|62.42|64.62|62.42|64.54|62.34|0
1627626370000|2021-07-30 06:26:10|64.7|62.5|64.7|62.5|64.7|62.5|64.62|62.42|0
1627626380000|2021-07-30 06:26:20|64.74|62.54|64.7|62.5|64.74|62.54|64.7|62.5|0
1627626390000|2021-07-30 06:26:30|64.62|62.42|64.62|62.42|64.7|62.5|64.62|62.42|0
1627626400000|2021-07-30 06:26:40|64.7|62.5|64.7|62.5|64.7|62.5|64.7|62.5|0
1627626410000|2021-07-30 06:26:50|64.78|62.58|64.78|62.58|64.78|62.58|64.78|62.58|0
1627626440000|2021-07-30 06:27:20|64.7|62.5|64.7|62.5|64.7|62.5|64.7|62.5|0
1627626450000|2021-07-30 06:27:30|64.78|62.58|64.78|62.58|64.78|62.58|64.78|62.58|0
1627626460000|2021-07-30 06:27:40|64.86|62.66|64.86|62.66|64.86|62.66|64.86|62.66|0
1627626470000|2021-07-30 06:27:50|64.78|62.58|64.86|62.66|64.86|62.66|64.78|62.58|0
1627626480000|2021-07-30 06:28:00|64.94|62.74|65.02|62.82|65.02|62.82|64.86|62.66|0
1627626490000|2021-07-30 06:28:10|65.18|62.98|65.26|63.06|65.26|63.06|65.18|62.98|0
1627626510000|2021-07-30 06:28:30|65.1|62.9|65.1|62.9|65.18|62.98|65.1|62.9|0
1627626520000|2021-07-30 06:28:40|65.02|62.82|65.02|62.82|65.02|62.82|64.94|62.74|0
1627626530000|2021-07-30 06:28:50|64.94|62.74|65.1|62.9|65.1|62.9|64.94|62.74|0
1627626540000|2021-07-30 06:29:00|65.02|62.82|64.98|62.78|65.02|62.82|64.98|62.78|0
1627626550000|2021-07-30 06:29:10|65.02|62.82|65.1|62.9|65.1|62.9|65.02|62.82|0
1627626560000|2021-07-30 06:29:20|65.02|62.82|65.1|62.9|65.1|62.9|65.02|62.82|0
1627626580000|2021-07-30 06:29:40|65.14|62.94|65.26|63.06|65.26|63.06|65.1|62.9|0
1627626590000|2021-07-30 06:29:50|65.34|63.14|65.34|63.14|65.42|63.22|65.34|63.14|0
1627626600000|2021-07-30 06:30:00|65.26|63.06|65.18|62.98|65.26|63.06|65.18|62.98|0
1627626610000|2021-07-30 06:30:10|65.1|62.9|65.18|62.98|65.18|62.98|65.1|62.9|0
1627626620000|2021-07-30 06:30:20|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1627626630000|2021-07-30 06:30:30|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1627626650000|2021-07-30 06:30:50|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627626660000|2021-07-30 06:31:00|65.38|63.18|65.42|63.22|65.42|63.22|65.38|63.18|0
1627626670000|2021-07-30 06:31:10|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1627626680000|2021-07-30 06:31:20|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1627626690000|2021-07-30 06:31:30|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627626700000|2021-07-30 06:31:40|65.58|63.38|65.5|63.3|65.58|63.38|65.5|63.3|0
1627626720000|2021-07-30 06:32:00|65.58|63.38|65.58|63.38|65.58|63.38|65.5|63.3|0
1627626730000|2021-07-30 06:32:10|65.5|63.3|65.58|63.38|65.58|63.38|65.5|63.3|0
1627626750000|2021-07-30 06:32:30|65.5|63.3|65.42|63.22|65.5|63.3|65.42|63.22|0
1627626760000|2021-07-30 06:32:40|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1627626770000|2021-07-30 06:32:50|65.58|63.38|65.58|63.38|65.66|63.46|65.58|63.38|0
1627626780000|2021-07-30 06:33:00|65.66|63.46|65.9|63.7|65.9|63.7|65.62|63.42|0
1627626800000|2021-07-30 06:33:20|65.99|63.79|66.39|64.19|66.39|64.19|65.99|63.79|0
1627626810000|2021-07-30 06:33:30|66.47|64.27|66.47|64.27|66.47|64.27|66.39|64.19|0
1627626820000|2021-07-30 06:33:40|66.43|64.23|66.39|64.19|66.43|64.23|66.39|64.19|0
1627626830000|2021-07-30 06:33:50|66.43|64.23|66.47|64.27|66.47|64.27|66.39|64.19|0
1627626850000|2021-07-30 06:34:10|66.31|64.11|66.23|64.03|66.31|64.11|66.23|64.03|0
1627626860000|2021-07-30 06:34:20|66.19|63.99|66.15|63.95|66.23|64.03|66.15|63.95|0
1627626870000|2021-07-30 06:34:30|66.07|63.87|65.82|63.62|66.07|63.87|65.82|63.62|0
1627626880000|2021-07-30 06:34:40|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1627626890000|2021-07-30 06:34:50|65.82|63.62|65.74|63.54|65.82|63.62|65.74|63.54|0
1627626900000|2021-07-30 06:35:00|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1627626910000|2021-07-30 06:35:10|65.74|63.54|65.86|63.66|65.9|63.7|65.74|63.54|0
1627626920000|2021-07-30 06:35:20|65.9|63.7|65.82|63.62|65.9|63.7|65.82|63.62|0
1627626960000|2021-07-30 06:36:00|65.98|63.78|66.06|63.86|66.06|63.86|65.98|63.78|0
1627626970000|2021-07-30 06:36:10|66.15|63.95|66.23|64.03|66.23|64.03|66.15|63.95|0
1627626980000|2021-07-30 06:36:20|66.31|64.11|66.15|63.95|66.31|64.11|66.15|63.95|0
1627626990000|2021-07-30 06:36:30|66.06|63.86|66.15|63.95|66.15|63.95|66.06|63.86|0
1627627000000|2021-07-30 06:36:40|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1627627010000|2021-07-30 06:36:50|66.19|63.99|66.14|63.94|66.19|63.99|66.06|63.86|0
1627627020000|2021-07-30 06:37:00|66.23|64.03|66.06|63.86|66.23|64.03|66.06|63.86|0
1627627030000|2021-07-30 06:37:10|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1627627050000|2021-07-30 06:37:30|66.06|63.86|66.11|63.91|66.14|63.94|66.06|63.86|0
1627627060000|2021-07-30 06:37:40|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1627627070000|2021-07-30 06:37:50|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1627627080000|2021-07-30 06:38:00|66.27|64.07|66.23|64.03|66.27|64.07|66.23|64.03|0
1627627100000|2021-07-30 06:38:20|66.14|63.94|66.14|63.94|66.14|63.94|66.1|63.9|0
1627627110000|2021-07-30 06:38:30|66.23|64.03|66.31|64.11|66.31|64.11|66.23|64.03|0
1627627120000|2021-07-30 06:38:40|66.22|64.02|66.39|64.19|66.39|64.19|66.22|64.02|0
1627627130000|2021-07-30 06:38:50|66.31|64.11|66.31|64.11|66.31|64.11|66.31|64.11|0
1627627150000|2021-07-30 06:39:10|66.22|64.02|66.31|64.11|66.31|64.11|66.22|64.02|0
1627627160000|2021-07-30 06:39:20|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627627170000|2021-07-30 06:39:30|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627627180000|2021-07-30 06:39:40|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627627190000|2021-07-30 06:39:50|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1627627200000|2021-07-30 06:40:00|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1627627210000|2021-07-30 06:40:10|66.31|64.11|66.31|64.11|66.31|64.11|66.31|64.11|0
1627627220000|2021-07-30 06:40:20|66.35|64.15|66.35|64.15|66.35|64.15|66.35|64.15|0
1627627230000|2021-07-30 06:40:30|66.39|64.19|66.39|64.19|66.39|64.19|66.3|64.1|0
1627627240000|2021-07-30 06:40:40|66.35|64.15|66.3|64.1|66.39|64.19|66.3|64.1|0
1627627250000|2021-07-30 06:40:50|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1627627260000|2021-07-30 06:41:00|66.22|64.02|66.22|64.02|66.3|64.1|66.22|64.02|0
1627627270000|2021-07-30 06:41:10|66.14|63.94|66.14|63.94|66.14|63.94|66.1|63.9|0
1627627280000|2021-07-30 06:41:20|66.06|63.86|66.1|63.9|66.14|63.94|66.06|63.86|0
1627627290000|2021-07-30 06:41:30|66.06|63.86|65.98|63.78|66.06|63.86|65.98|63.78|0
1627627300000|2021-07-30 06:41:40|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1627627310000|2021-07-30 06:41:50|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1627627320000|2021-07-30 06:42:00|65.9|63.7|65.94|63.74|65.94|63.74|65.9|63.7|0
1627627330000|2021-07-30 06:42:10|65.9|63.7|65.9|63.7|65.9|63.7|65.82|63.62|0
1627627340000|2021-07-30 06:42:20|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1627627350000|2021-07-30 06:42:30|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1627627360000|2021-07-30 06:42:40|66.1|63.9|66.06|63.86|66.14|63.94|66.06|63.86|0
1627627370000|2021-07-30 06:42:50|66.1|63.9|66.22|64.02|66.22|64.02|66.1|63.9|0
1627627380000|2021-07-30 06:43:00|66.26|64.06|66.26|64.06|66.26|64.06|66.26|64.06|0
1627627390000|2021-07-30 06:43:10|66.3|64.1|66.38|64.18|66.47|64.27|66.3|64.1|0
1627627400000|2021-07-30 06:43:20|66.47|64.27|66.22|64.02|66.47|64.27|66.22|64.02|0
1627627410000|2021-07-30 06:43:30|66.14|63.94|66.3|64.1|66.3|64.1|66.14|63.94|0
1627627420000|2021-07-30 06:43:40|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1627627430000|2021-07-30 06:43:50|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627627440000|2021-07-30 06:44:00|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627627460000|2021-07-30 06:44:20|66.38|64.18|66.3|64.1|66.38|64.18|66.3|64.1|0
1627627470000|2021-07-30 06:44:30|66.14|63.94|66.22|64.02|66.22|64.02|66.14|63.94|0
1627627490000|2021-07-30 06:44:50|66.14|63.94|66.22|64.02|66.22|64.02|66.14|63.94|0
1627627500000|2021-07-30 06:45:00|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1627627510000|2021-07-30 06:45:10|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627627520000|2021-07-30 06:45:20|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627627530000|2021-07-30 06:45:30|66.26|64.06|66.22|64.02|66.26|64.06|66.22|64.02|0
1627627540000|2021-07-30 06:45:40|66.18|63.98|66.14|63.94|66.18|63.98|66.14|63.94|0
1627627560000|2021-07-30 06:46:00|66.06|63.86|66.3|64.1|66.3|64.1|66.06|63.86|0
1627627580000|2021-07-30 06:46:20|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1627627590000|2021-07-30 06:46:30|66.34|64.14|66.22|64.02|66.34|64.14|66.22|64.02|0
1627627610000|2021-07-30 06:46:50|66.14|63.94|66.06|63.86|66.14|63.94|66.06|63.86|0
1627627620000|2021-07-30 06:47:00|66.14|63.94|66.22|64.02|66.22|64.02|66.14|63.94|0
1627627630000|2021-07-30 06:47:10|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1627627650000|2021-07-30 06:47:30|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1627627670000|2021-07-30 06:47:50|66.14|63.94|66.22|64.02|66.22|64.02|66.14|63.94|0
1627627690000|2021-07-30 06:48:10|66.18|63.98|66.14|63.94|66.18|63.98|66.14|63.94|0
1627627700000|2021-07-30 06:48:20|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1627627720000|2021-07-30 06:48:40|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1627627740000|2021-07-30 06:49:00|66.05|63.85|66.22|64.02|66.22|64.02|66.05|63.85|0
1627627750000|2021-07-30 06:49:10|66.14|63.94|66.1|63.9|66.14|63.94|66.05|63.85|0
1627627760000|2021-07-30 06:49:20|66.14|63.94|66.22|64.02|66.3|64.1|66.1|63.9|0
1627627770000|2021-07-30 06:49:30|66.14|63.94|66.22|64.02|66.22|64.02|66.14|63.94|0
1627627780000|2021-07-30 06:49:40|66.14|63.94|66.1|63.9|66.14|63.94|66.1|63.9|0
1627627790000|2021-07-30 06:49:50|66.05|63.85|66.14|63.94|66.14|63.94|66.05|63.85|0
1627627800000|2021-07-30 06:50:00|66.05|63.85|65.97|63.77|66.05|63.85|65.97|63.77|0
1627627810000|2021-07-30 06:50:10|66.05|63.85|65.97|63.77|66.05|63.85|65.97|63.77|0
1627627820000|2021-07-30 06:50:20|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627627830000|2021-07-30 06:50:30|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1627627840000|2021-07-30 06:50:40|66.18|63.98|66.13|63.93|66.18|63.98|66.13|63.93|0
1627627850000|2021-07-30 06:50:50|66.18|63.98|66.13|63.93|66.18|63.98|66.13|63.93|0
1627627860000|2021-07-30 06:51:00|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627627870000|2021-07-30 06:51:10|66.13|63.93|65.97|63.77|66.13|63.93|65.97|63.77|0
1627627880000|2021-07-30 06:51:20|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627627890000|2021-07-30 06:51:30|66.09|63.89|66.05|63.85|66.09|63.89|66.05|63.85|0
1627627920000|2021-07-30 06:52:00|66.09|63.89|66.05|63.85|66.09|63.89|66.05|63.85|0
1627627930000|2021-07-30 06:52:10|66.13|63.93|66.21|64.01|66.21|64.01|66.13|63.93|0
1627627940000|2021-07-30 06:52:20|66.18|63.98|66.21|64.01|66.21|64.01|66.13|63.93|0
1627627960000|2021-07-30 06:52:40|66.18|63.98|66.13|63.93|66.18|63.98|66.05|63.85|0
1627627980000|2021-07-30 06:53:00|66.09|63.89|66.09|63.89|66.13|63.93|66.05|63.85|0
1627627990000|2021-07-30 06:53:10|66.13|63.93|66.05|63.85|66.13|63.93|66.05|63.85|0
1627628020000|2021-07-30 06:53:40|66.13|63.93|66.13|63.93|66.21|64.01|66.13|63.93|0
1627628030000|2021-07-30 06:53:50|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1627628040000|2021-07-30 06:54:00|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1627628050000|2021-07-30 06:54:10|66.05|63.85|66.09|63.89|66.09|63.89|66.05|63.85|0
1627628060000|2021-07-30 06:54:20|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1627628070000|2021-07-30 06:54:30|65.97|63.77|65.97|63.77|66.05|63.85|65.97|63.77|0
1627628090000|2021-07-30 06:54:50|66.01|63.81|66.05|63.85|66.05|63.85|65.97|63.77|0
1627628110000|2021-07-30 06:55:10|66.09|63.89|66.05|63.85|66.09|63.89|66.05|63.85|0
1627628170000|2021-07-30 06:56:10|65.97|63.77|65.97|63.77|65.97|63.77|65.89|63.69|0
1627628180000|2021-07-30 06:56:20|65.93|63.73|65.97|63.77|65.97|63.77|65.93|63.73|0
1627628190000|2021-07-30 06:56:30|65.89|63.69|65.97|63.77|65.97|63.77|65.89|63.69|0
1627628200000|2021-07-30 06:56:40|65.89|63.69|65.64|63.44|65.89|63.69|65.64|63.44|0
1627628210000|2021-07-30 06:56:50|65.6|63.4|65.56|63.36|65.6|63.4|65.56|63.36|0
1627628230000|2021-07-30 06:57:10|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1627628240000|2021-07-30 06:57:20|65.56|63.36|65.48|63.28|65.56|63.36|65.48|63.28|0
1627628250000|2021-07-30 06:57:30|65.32|63.12|65.32|63.12|65.4|63.2|65.32|63.12|0
1627628260000|2021-07-30 06:57:40|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1627628270000|2021-07-30 06:57:50|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1627628280000|2021-07-30 06:58:00|65.4|63.2|65.48|63.28|65.48|63.28|65.4|63.2|0
1627628290000|2021-07-30 06:58:10|65.44|63.24|65.4|63.2|65.44|63.24|65.4|63.2|0
1627628300000|2021-07-30 06:58:20|65.48|63.28|65.48|63.28|65.48|63.28|65.4|63.2|0
1627628310000|2021-07-30 06:58:30|65.4|63.2|65.4|63.2|65.48|63.28|65.4|63.2|0
1627628320000|2021-07-30 06:58:40|65.48|63.28|65.4|63.2|65.48|63.28|65.4|63.2|0
1627628330000|2021-07-30 06:58:50|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1627628340000|2021-07-30 06:59:00|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1627628350000|2021-07-30 06:59:10|65.48|63.28|65.4|63.2|65.48|63.28|65.4|63.2|0
1627628360000|2021-07-30 06:59:20|65.32|63.12|65.24|63.04|65.32|63.12|65.24|63.04|0
1627628370000|2021-07-30 06:59:30|65.32|63.12|65.56|63.36|65.64|63.44|65.32|63.12|0
1627628380000|2021-07-30 06:59:40|65.48|63.28|65.56|63.36|65.56|63.36|65.48|63.28|0
1627628400000|2021-07-30 07:00:00|65.6|63.4|65.56|63.36|65.72|63.52|65.56|63.36|0
1627628410000|2021-07-30 07:00:10|65.64|63.44|65.36|63.16|65.64|63.44|65.36|63.16|0
1627628420000|2021-07-30 07:00:20|65.16|62.96|65.32|63.12|65.32|63.12|65.16|62.96|0
1627628430000|2021-07-30 07:00:30|65.24|63.04|65|62.8|65.24|63.04|65|62.8|0
1627628440000|2021-07-30 07:00:40|64.92|62.72|64.76|62.56|64.92|62.72|64.76|62.56|0
1627628450000|2021-07-30 07:00:50|64.84|62.64|64.6|62.4|64.84|62.64|64.6|62.4|0
1627628460000|2021-07-30 07:01:00|64.52|62.32|64.44|62.24|64.52|62.32|64.44|62.24|0
1627628470000|2021-07-30 07:01:10|64.52|62.32|64.48|62.28|64.52|62.32|64.48|62.28|0
1627628480000|2021-07-30 07:01:20|64.68|62.48|64.68|62.48|64.68|62.48|64.6|62.4|0
1627628490000|2021-07-30 07:01:30|64.76|62.56|64.92|62.72|64.92|62.72|64.68|62.48|0
1627628500000|2021-07-30 07:01:40|65|62.8|65.08|62.88|65.08|62.88|65|62.8|0
1627628510000|2021-07-30 07:01:50|65|62.8|65.08|62.88|65.08|62.88|65|62.8|0
1627628520000|2021-07-30 07:02:00|65.24|63.04|65.32|63.12|65.32|63.12|65.24|63.04|0
1627628530000|2021-07-30 07:02:10|65.4|63.2|65.4|63.2|65.48|63.28|65.32|63.12|0
1627628540000|2021-07-30 07:02:20|65.56|63.36|65.64|63.44|65.64|63.44|65.48|63.28|0
1627628550000|2021-07-30 07:02:30|65.72|63.52|65.8|63.6|65.8|63.6|65.68|63.48|0
1627628560000|2021-07-30 07:02:40|65.72|63.52|65.8|63.6|65.88|63.68|65.72|63.52|0
1627628570000|2021-07-30 07:02:50|65.72|63.52|65.32|63.12|65.72|63.52|65.32|63.12|0
1627628580000|2021-07-30 07:03:00|65.16|62.96|65.07|62.87|65.16|62.96|65.07|62.87|0
1627628590000|2021-07-30 07:03:10|65.16|62.96|65.07|62.87|65.16|62.96|65.07|62.87|0
1627628600000|2021-07-30 07:03:20|65.04|62.84|65.2|63|65.24|63.04|64.99|62.79|0
1627628610000|2021-07-30 07:03:30|65.24|63.04|65.12|62.92|65.24|63.04|65.07|62.87|0
1627628620000|2021-07-30 07:03:40|65.15|62.95|65.32|63.12|65.32|63.12|65.07|62.87|0
1627628630000|2021-07-30 07:03:50|65.4|63.2|65.48|63.28|65.48|63.28|65.4|63.2|0
1627628640000|2021-07-30 07:04:00|65.56|63.36|65.64|63.44|65.72|63.52|65.56|63.36|0
1627628650000|2021-07-30 07:04:10|65.56|63.36|59.4|57.2|65.56|63.36|59.24|57.04|0
1627628660000|2021-07-30 07:04:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1627628670000|2021-07-30 07:04:30|59.56|57.36|63.57|61.37|63.57|61.37|59.56|57.36|0
1627628680000|2021-07-30 07:04:40|63.65|61.45|63.65|61.45|63.73|61.53|63.65|61.45|0
1627628690000|2021-07-30 07:04:50|63.73|61.53|64.11|61.91|64.11|61.91|63.57|61.37|0
1627628700000|2021-07-30 07:05:00|63.95|62.15|65.4|63.6|65.57|63.77|63.95|62.15|0
1627628710000|2021-07-30 07:05:10|63.99|62.19|64.72|62.92|64.72|62.92|63.99|62.19|0
1627628720000|2021-07-30 07:05:20|65.46|63.66|65.09|63.29|65.46|63.66|65.05|63.25|0
1627628730000|2021-07-30 07:05:30|65.01|63.21|64.85|63.05|65.01|63.21|64.85|63.05|0
1627628740000|2021-07-30 07:05:40|64.81|63.01|64.77|62.97|64.81|63.01|64.77|62.97|0
1627628750000|2021-07-30 07:05:50|64.69|62.89|64.69|62.89|64.69|62.89|64.69|62.89|0
1627628760000|2021-07-30 07:06:00|64.53|62.73|64.61|62.81|64.77|62.97|64.53|62.73|0
1627628770000|2021-07-30 07:06:10|64.65|62.85|64.53|62.73|64.65|62.85|64.53|62.73|0
1627628780000|2021-07-30 07:06:20|64.57|62.77|64.93|63.13|64.93|63.13|64.57|62.77|0
1627628790000|2021-07-30 07:06:30|64.89|63.09|65.17|63.37|65.17|63.37|64.89|63.09|0
1627628800000|2021-07-30 07:06:40|65.13|63.33|65.17|63.37|65.17|63.37|65.09|63.29|0
1627628810000|2021-07-30 07:06:50|65.25|63.45|65.17|63.37|65.25|63.45|65.17|63.37|0
1627628820000|2021-07-30 07:07:00|65.25|63.45|65.17|63.37|65.25|63.45|65.17|63.37|0
1627628830000|2021-07-30 07:07:10|65.21|63.41|65.21|63.41|65.21|63.41|65.21|63.41|0
1627628840000|2021-07-30 07:07:20|65.25|63.45|65.42|63.62|65.42|63.62|65.25|63.45|0
1627628850000|2021-07-30 07:07:30|65.46|63.66|65.42|63.62|65.46|63.66|65.42|63.62|0
1627628860000|2021-07-30 07:07:40|65.5|63.7|65.5|63.7|65.66|63.86|65.5|63.7|0
1627628870000|2021-07-30 07:07:50|65.62|63.82|65.5|63.7|65.66|63.86|65.5|63.7|0
1627628880000|2021-07-30 07:08:00|65.66|63.86|65.5|63.7|65.66|63.86|65.5|63.7|0
1627628890000|2021-07-30 07:08:10|65.42|63.62|65.33|63.53|65.42|63.62|65.33|63.53|0
1627628900000|2021-07-30 07:08:20|65.25|63.45|65.25|63.45|65.25|63.45|65.25|63.45|0
1627628910000|2021-07-30 07:08:30|65.33|63.53|65.25|63.45|65.33|63.53|65.21|63.41|0
1627628920000|2021-07-30 07:08:40|65.09|63.29|64.89|63.09|65.09|63.29|64.85|63.05|0
1627628930000|2021-07-30 07:08:50|64.77|62.97|64.77|62.97|64.77|62.97|64.77|62.97|0
1627628940000|2021-07-30 07:09:00|64.85|63.05|64.85|63.05|64.93|63.13|64.85|63.05|0
1627628950000|2021-07-30 07:09:10|64.93|63.13|64.93|63.13|65.09|63.29|64.85|63.05|0
1627628960000|2021-07-30 07:09:20|65.01|63.21|65.01|63.21|65.01|63.21|64.89|63.09|0
1627628970000|2021-07-30 07:09:30|65.09|63.29|65.17|63.37|65.17|63.37|65.09|63.29|0
1627628980000|2021-07-30 07:09:40|65.13|63.33|65.13|63.33|65.17|63.37|65.13|63.33|0
1627628990000|2021-07-30 07:09:50|65.09|63.29|64.93|63.13|65.09|63.29|64.93|63.13|0
1627629000000|2021-07-30 07:10:00|65.01|63.21|64.93|63.13|65.01|63.21|64.93|63.13|0
1627629010000|2021-07-30 07:10:10|65.01|63.21|64.81|63.01|65.01|63.21|64.81|63.01|0
1627629020000|2021-07-30 07:10:20|64.85|63.05|64.89|63.09|64.93|63.13|64.85|63.05|0
1627629030000|2021-07-30 07:10:30|65.01|63.21|64.93|63.13|65.01|63.21|64.93|63.13|0
1627629040000|2021-07-30 07:10:40|65.01|63.21|64.85|63.05|65.01|63.21|64.85|63.05|0
1627629050000|2021-07-30 07:10:50|64.93|63.13|65.01|63.21|65.01|63.21|64.93|63.13|0
1627629060000|2021-07-30 07:11:00|65.05|63.25|65.01|63.21|65.05|63.25|65.01|63.21|0
1627629070000|2021-07-30 07:11:10|64.93|63.13|64.93|63.13|64.93|63.13|64.93|63.13|0
1627629080000|2021-07-30 07:11:20|65.01|63.21|65.09|63.29|65.09|63.29|64.93|63.13|0
1627629090000|2021-07-30 07:11:30|65.25|63.45|65.25|63.45|65.33|63.53|65.25|63.45|0
1627629100000|2021-07-30 07:11:40|65.29|63.49|65.33|63.53|65.33|63.53|65.29|63.49|0
1627629110000|2021-07-30 07:11:50|65.37|63.57|65.49|63.69|65.49|63.69|65.37|63.57|0
1627629120000|2021-07-30 07:12:00|65.41|63.61|65.41|63.61|65.41|63.61|65.41|63.61|0
1627629130000|2021-07-30 07:12:10|65.45|63.65|65.41|63.61|65.49|63.69|65.41|63.61|0
1627629140000|2021-07-30 07:12:20|65.45|63.65|65.33|63.53|65.45|63.65|65.33|63.53|0
1627629150000|2021-07-30 07:12:30|65.41|63.61|65.54|63.74|65.54|63.74|65.41|63.61|0
1627629160000|2021-07-30 07:12:40|65.57|63.77|65.41|63.61|65.57|63.77|65.41|63.61|0
1627629170000|2021-07-30 07:12:50|65.33|63.53|65.29|63.49|65.33|63.53|65.29|63.49|0
1627629180000|2021-07-30 07:13:00|65.25|63.45|65.41|63.61|65.41|63.61|65.25|63.45|0
1627629190000|2021-07-30 07:13:10|65.29|63.49|65.25|63.45|65.33|63.53|65.25|63.45|0
1627629200000|2021-07-30 07:13:20|65.21|63.41|65.25|63.45|65.25|63.45|65.17|63.37|0
1627629210000|2021-07-30 07:13:30|65.17|63.37|65.25|63.45|65.25|63.45|65.17|63.37|0
1627629220000|2021-07-30 07:13:40|65.33|63.53|65.33|63.53|65.33|63.53|65.33|63.53|0
1627629230000|2021-07-30 07:13:50|65.25|63.45|65.33|63.53|65.33|63.53|65.25|63.45|0
1627629240000|2021-07-30 07:14:00|65.49|63.69|65.41|63.61|65.49|63.69|65.41|63.61|0
1627629250000|2021-07-30 07:14:10|65.49|63.69|65.49|63.69|65.49|63.69|65.41|63.61|0
1627629260000|2021-07-30 07:14:20|65.53|63.73|65.57|63.77|65.57|63.77|65.49|63.69|0
1627629270000|2021-07-30 07:14:30|65.49|63.69|65.49|63.69|65.53|63.73|65.49|63.69|0
1627629280000|2021-07-30 07:14:40|65.41|63.61|65.49|63.69|65.49|63.69|65.41|63.61|0
1627629290000|2021-07-30 07:14:50|65.57|63.77|65.57|63.77|65.57|63.77|65.57|63.77|0
1627629300000|2021-07-30 07:15:00|65.49|63.69|65.53|63.73|65.57|63.77|65.49|63.69|0
1627629310000|2021-07-30 07:15:10|65.49|63.69|65.57|63.77|65.57|63.77|65.49|63.69|0
1627629320000|2021-07-30 07:15:20|65.65|63.85|65.49|63.69|65.65|63.85|65.49|63.69|0
1627629330000|2021-07-30 07:15:30|65.57|63.77|65.65|63.85|65.65|63.85|65.57|63.77|0
1627629340000|2021-07-30 07:15:40|65.57|63.77|65.57|63.77|65.57|63.77|65.57|63.77|0
1627629350000|2021-07-30 07:15:50|65.65|63.85|65.57|63.77|65.65|63.85|65.57|63.77|0
1627629360000|2021-07-30 07:16:00|65.65|63.85|65.57|63.77|65.65|63.85|65.57|63.77|0
1627629370000|2021-07-30 07:16:10|65.65|63.85|65.65|63.85|65.65|63.85|65.57|63.77|0
1627629380000|2021-07-30 07:16:20|65.57|63.77|65.57|63.77|65.57|63.77|65.57|63.77|0
1627629390000|2021-07-30 07:16:30|65.49|63.69|65.41|63.61|65.49|63.69|65.41|63.61|0
1627629410000|2021-07-30 07:16:50|65.37|63.57|65.25|63.45|65.37|63.57|65.25|63.45|0
1627629430000|2021-07-30 07:17:10|65.17|63.37|65|63.2|65.17|63.37|65|63.2|0
1627629440000|2021-07-30 07:17:20|65.08|63.28|64.92|63.12|65.08|63.28|64.92|63.12|0
1627629450000|2021-07-30 07:17:30|64.84|63.04|64.8|63|64.84|63.04|64.76|62.96|0
1627629460000|2021-07-30 07:17:40|64.68|62.88|64.52|62.72|64.68|62.88|64.52|62.72|0
1627629470000|2021-07-30 07:17:50|64.44|62.64|64.44|62.64|64.44|62.64|64.44|62.64|0
1627629480000|2021-07-30 07:18:00|64.52|62.72|64.52|62.72|64.6|62.8|64.52|62.72|0
1627629490000|2021-07-30 07:18:10|64.48|62.68|64.28|62.48|64.48|62.68|64.28|62.48|0
1627629500000|2021-07-30 07:18:20|64.36|62.56|64.12|62.32|64.36|62.56|64.12|62.32|0
1627629510000|2021-07-30 07:18:30|64.08|62.28|64.12|62.32|64.12|62.32|64.04|62.24|0
1627629520000|2021-07-30 07:18:40|64.04|62.24|63.96|62.16|64.08|62.28|63.88|62.08|0
1627629530000|2021-07-30 07:18:50|64|62.2|63.8|62|64|62.2|63.8|62|0
1627629540000|2021-07-30 07:19:00|63.88|62.08|63.8|62|63.88|62.08|63.8|62|0
1627629550000|2021-07-30 07:19:10|63.56|61.76|63.48|61.68|63.56|61.76|63.48|61.68|0
1627629560000|2021-07-30 07:19:20|63.56|61.76|63.56|61.76|63.68|61.88|63.56|61.76|0
1627629570000|2021-07-30 07:19:30|63.64|61.84|63.64|61.84|63.64|61.84|63.56|61.76|0
1627629580000|2021-07-30 07:19:40|63.72|61.92|63.72|61.92|63.72|61.92|63.68|61.88|0
1627629590000|2021-07-30 07:19:50|63.76|61.96|63.8|62|63.8|62|63.72|61.92|0
1627629600000|2021-07-30 07:20:00|63.72|61.92|63.76|61.96|63.8|62|63.72|61.92|0
1627629610000|2021-07-30 07:20:10|63.88|62.08|63.72|61.92|63.88|62.08|63.72|61.92|0
1627629620000|2021-07-30 07:20:20|63.8|62|63.8|62|63.8|62|63.8|62|0
1627629630000|2021-07-30 07:20:30|63.72|61.92|63.72|61.92|63.72|61.92|63.72|61.92|0
1627629640000|2021-07-30 07:20:40|63.76|61.96|63.8|62|63.8|62|63.72|61.92|0
1627629650000|2021-07-30 07:20:50|63.84|62.04|63.88|62.08|63.88|62.08|63.8|62|0
1627629660000|2021-07-30 07:21:00|63.8|62|63.8|62|63.8|62|63.72|61.92|0
1627629670000|2021-07-30 07:21:10|63.76|61.96|63.72|61.92|63.76|61.96|63.72|61.92|0
1627629680000|2021-07-30 07:21:20|63.8|62|63.88|62.08|63.88|62.08|63.8|62|0
1627629690000|2021-07-30 07:21:30|63.96|62.16|64.04|62.24|64.04|62.24|63.96|62.16|0
1627629700000|2021-07-30 07:21:40|64|62.2|63.96|62.16|64|62.2|63.92|62.12|0
1627629710000|2021-07-30 07:21:50|63.92|62.12|63.88|62.08|63.92|62.12|63.8|62|0
1627629720000|2021-07-30 07:22:00|63.8|62|63.88|62.08|63.88|62.08|63.8|62|0
1627629730000|2021-07-30 07:22:10|63.96|62.16|64.12|62.32|64.12|62.32|63.96|62.16|0
1627629740000|2021-07-30 07:22:20|64.08|62.28|64.2|62.4|64.24|62.44|64.08|62.28|0
1627629750000|2021-07-30 07:22:30|64.28|62.48|64.28|62.48|64.28|62.48|64.28|62.48|0
1627629760000|2021-07-30 07:22:40|64.32|62.52|64.44|62.64|64.44|62.64|64.32|62.52|0
1627629770000|2021-07-30 07:22:50|64.52|62.72|64.52|62.72|64.52|62.72|64.44|62.64|0
1627629780000|2021-07-30 07:23:00|64.36|62.56|64.44|62.64|64.44|62.64|64.36|62.56|0
1627629790000|2021-07-30 07:23:10|64.4|62.6|64.44|62.64|64.44|62.64|64.4|62.6|0
1627629800000|2021-07-30 07:23:20|64.52|62.72|64.6|62.8|64.6|62.8|64.52|62.72|0
1627629810000|2021-07-30 07:23:30|64.68|62.88|64.68|62.88|64.68|62.88|64.68|62.88|0
1627629820000|2021-07-30 07:23:40|64.6|62.8|64.6|62.8|64.6|62.8|64.6|62.8|0
1627629830000|2021-07-30 07:23:50|64.56|62.76|64.35|62.55|64.56|62.76|64.35|62.55|0
1627629840000|2021-07-30 07:24:00|64.32|62.52|64.52|62.72|64.52|62.72|64.27|62.47|0
1627629850000|2021-07-30 07:24:10|64.43|62.63|64.35|62.55|64.52|62.72|64.35|62.55|0
1627629860000|2021-07-30 07:24:20|64.27|62.47|64.19|62.39|64.27|62.47|64.19|62.39|0
1627629870000|2021-07-30 07:24:30|64.27|62.47|64.27|62.47|64.27|62.47|64.27|62.47|0
1627629880000|2021-07-30 07:24:40|64.24|62.44|64.19|62.39|64.24|62.44|64.19|62.39|0
1627629890000|2021-07-30 07:24:50|64.11|62.31|64.03|62.23|64.11|62.31|64.03|62.23|0
1627629900000|2021-07-30 07:25:00|63.95|62.15|64.11|62.31|64.16|62.36|63.95|62.15|0
1627629910000|2021-07-30 07:25:10|64.19|62.39|64.4|62.6|64.4|62.6|64.19|62.39|0
1627629920000|2021-07-30 07:25:20|64.43|62.63|64.43|62.63|64.51|62.71|64.4|62.6|0
1627629930000|2021-07-30 07:25:30|64.19|62.39|64.19|62.39|64.27|62.47|64.19|62.39|0
1627629940000|2021-07-30 07:25:40|64.27|62.47|64.27|62.47|64.27|62.47|64.27|62.47|0
1627629950000|2021-07-30 07:25:50|64.19|62.39|64.03|62.23|64.19|62.39|64.03|62.23|0
1627629960000|2021-07-30 07:26:00|64.11|62.31|64.11|62.31|64.11|62.31|64.11|62.31|0
1627629970000|2021-07-30 07:26:10|64.19|62.39|64.07|62.27|64.19|62.39|64.07|62.27|0
1627629980000|2021-07-30 07:26:20|64.11|62.31|64.11|62.31|64.11|62.31|64.03|62.23|0
1627629990000|2021-07-30 07:26:30|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|0
1627630000000|2021-07-30 07:26:40|64.11|62.31|64.11|62.31|64.19|62.39|64.11|62.31|0
1627630010000|2021-07-30 07:26:50|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|0
1627630020000|2021-07-30 07:27:00|64.11|62.31|64.19|62.39|64.27|62.47|64.11|62.31|0
1627630030000|2021-07-30 07:27:10|64.11|62.31|64.19|62.39|64.19|62.39|64.11|62.31|0
1627630040000|2021-07-30 07:27:20|64.11|62.31|64.11|62.31|64.19|62.39|64.11|62.31|0
1627630050000|2021-07-30 07:27:30|64.19|62.39|64.19|62.39|64.19|62.39|64.11|62.31|0
1627630060000|2021-07-30 07:27:40|64.27|62.47|64.31|62.51|64.31|62.51|64.27|62.47|0
1627630070000|2021-07-30 07:27:50|64.27|62.47|64.19|62.39|64.35|62.55|64.19|62.39|0
1627630080000|2021-07-30 07:28:00|64.27|62.47|64.35|62.55|64.35|62.55|64.27|62.47|0
1627630090000|2021-07-30 07:28:10|64.31|62.51|64.27|62.47|64.31|62.51|64.27|62.47|0
1627630100000|2021-07-30 07:28:20|64.23|62.43|64.19|62.39|64.27|62.47|64.19|62.39|0
1627630110000|2021-07-30 07:28:30|64.23|62.43|64.23|62.43|64.35|62.55|64.23|62.43|0
1627630120000|2021-07-30 07:28:40|64.27|62.47|64.27|62.47|64.27|62.47|64.27|62.47|0
1627630130000|2021-07-30 07:28:50|64.35|62.55|64.43|62.63|64.43|62.63|64.35|62.55|0
1627630140000|2021-07-30 07:29:00|64.47|62.67|64.43|62.63|64.47|62.67|64.43|62.63|0
1627630150000|2021-07-30 07:29:10|64.35|62.55|64.35|62.55|64.35|62.55|64.35|62.55|0
1627630160000|2021-07-30 07:29:20|64.43|62.63|64.43|62.63|64.43|62.63|64.43|62.63|0
1627630170000|2021-07-30 07:29:30|64.47|62.67|64.43|62.63|64.47|62.67|64.43|62.63|0
1627630180000|2021-07-30 07:29:40|64.35|62.55|64.51|62.71|64.51|62.71|64.35|62.55|0
1627630190000|2021-07-30 07:29:50|64.75|62.95|64.75|62.95|64.75|62.95|64.75|62.95|0
1627630200000|2021-07-30 07:30:00|64.83|63.03|64.91|63.11|64.91|63.11|64.83|63.03|0
1627630210000|2021-07-30 07:30:10|64.99|63.19|64.91|63.11|64.99|63.19|64.91|63.11|0
1627630220000|2021-07-30 07:30:20|64.67|62.87|64.67|62.87|64.83|63.03|64.67|62.87|0
1627630230000|2021-07-30 07:30:30|64.75|62.95|64.99|63.19|64.99|63.19|64.75|62.95|0
1627630240000|2021-07-30 07:30:40|65.07|63.27|65.16|63.36|65.16|63.36|65.07|63.27|0
1627630250000|2021-07-30 07:30:50|65.07|63.27|65.07|63.27|65.07|63.27|65.07|63.27|0
1627630260000|2021-07-30 07:31:00|64.91|63.11|64.95|63.15|64.95|63.15|64.91|63.11|0
1627630270000|2021-07-30 07:31:10|64.99|63.19|64.91|63.11|65.07|63.27|64.91|63.11|0
1627630280000|2021-07-30 07:31:20|64.99|63.19|64.99|63.19|65.07|63.27|64.99|63.19|0
1627630290000|2021-07-30 07:31:30|64.91|63.11|64.99|63.19|64.99|63.19|64.91|63.11|0
1627630300000|2021-07-30 07:31:40|65.07|63.27|65.07|63.27|65.07|63.27|65.03|63.23|0
1627630310000|2021-07-30 07:31:50|64.99|63.19|64.99|63.19|65.07|63.27|64.99|63.19|0
1627630330000|2021-07-30 07:32:10|65.15|63.35|64.99|63.19|65.15|63.35|64.99|63.19|0
1627630340000|2021-07-30 07:32:20|64.91|63.11|64.95|63.15|64.95|63.15|64.91|63.11|0
1627630350000|2021-07-30 07:32:30|64.91|63.11|64.99|63.19|64.99|63.19|64.91|63.11|0
1627630360000|2021-07-30 07:32:40|64.91|63.11|64.71|62.91|64.91|63.11|64.71|62.91|0
1627630370000|2021-07-30 07:32:50|64.59|62.79|64.59|62.79|64.59|62.79|64.51|62.71|0
1627630380000|2021-07-30 07:33:00|64.55|62.75|64.51|62.71|64.55|62.75|64.51|62.71|0
1627630390000|2021-07-30 07:33:10|64.59|62.79|64.59|62.79|64.59|62.79|64.59|62.79|0
1627630400000|2021-07-30 07:33:20|64.67|62.87|64.63|62.83|64.67|62.87|64.59|62.79|0
1627630410000|2021-07-30 07:33:30|64.59|62.79|64.59|62.79|64.63|62.83|64.59|62.79|0
1627630420000|2021-07-30 07:33:40|64.51|62.71|64.43|62.63|64.59|62.79|64.43|62.63|0
1627630430000|2021-07-30 07:33:50|64.39|62.59|64.39|62.59|64.39|62.59|64.35|62.55|0
1627630440000|2021-07-30 07:34:00|64.35|62.55|64.35|62.55|64.35|62.55|64.27|62.47|0
1627630450000|2021-07-30 07:34:10|64.43|62.63|64.59|62.79|64.59|62.79|64.43|62.63|0
1627630460000|2021-07-30 07:34:20|64.67|62.87|64.71|62.91|64.75|62.95|64.67|62.87|0
1627630470000|2021-07-30 07:34:30|64.75|62.95|64.67|62.87|64.75|62.95|64.59|62.79|0
1627630480000|2021-07-30 07:34:40|64.43|62.63|64.43|62.63|64.43|62.63|64.43|62.63|0
1627630490000|2021-07-30 07:34:50|64.35|62.55|64.51|62.71|64.51|62.71|64.27|62.47|0
1627630500000|2021-07-30 07:35:00|64.47|62.67|64.35|62.55|64.47|62.67|64.35|62.55|0
1627630510000|2021-07-30 07:35:10|64.27|62.47|64.43|62.63|64.43|62.63|64.27|62.47|0
1627630520000|2021-07-30 07:35:20|64.51|62.71|64.43|62.63|64.51|62.71|64.43|62.63|0
1627630530000|2021-07-30 07:35:30|64.35|62.55|64.43|62.63|64.43|62.63|64.35|62.55|0
1627630540000|2021-07-30 07:35:40|64.51|62.71|64.51|62.71|64.51|62.71|64.47|62.67|0
1627630550000|2021-07-30 07:35:50|64.59|62.79|64.55|62.75|64.59|62.79|64.55|62.75|0
1627630560000|2021-07-30 07:36:00|64.59|62.79|64.67|62.87|64.67|62.87|64.59|62.79|0
1627630570000|2021-07-30 07:36:10|64.59|62.79|64.63|62.83|64.67|62.87|64.59|62.79|0
1627630580000|2021-07-30 07:36:20|64.59|62.79|64.51|62.71|64.59|62.79|64.51|62.71|0
1627630590000|2021-07-30 07:36:30|64.43|62.63|64.43|62.63|64.51|62.71|64.43|62.63|0
1627630600000|2021-07-30 07:36:40|64.67|62.87|64.67|62.87|64.67|62.87|64.67|62.87|0
1627630610000|2021-07-30 07:36:50|64.71|62.91|64.75|62.95|64.75|62.95|64.71|62.91|0
1627630620000|2021-07-30 07:37:00|64.67|62.87|64.75|62.95|64.75|62.95|64.67|62.87|0
1627630630000|2021-07-30 07:37:10|64.83|63.03|64.83|63.03|64.83|63.03|64.83|63.03|0
1627630640000|2021-07-30 07:37:20|64.87|63.07|64.99|63.19|64.99|63.19|64.87|63.07|0
1627630660000|2021-07-30 07:37:40|64.91|63.11|64.99|63.19|64.99|63.19|64.91|63.11|0
1627630670000|2021-07-30 07:37:50|65.07|63.27|65.07|63.27|65.07|63.27|65.07|63.27|0
1627630680000|2021-07-30 07:38:00|65.03|63.23|65.07|63.27|65.07|63.27|64.99|63.19|0
1627630690000|2021-07-30 07:38:10|64.99|63.19|64.99|63.19|64.99|63.19|64.99|63.19|0
1627630700000|2021-07-30 07:38:20|65.07|63.27|65.07|63.27|65.07|63.27|65.07|63.27|0
1627630710000|2021-07-30 07:38:30|65.11|63.31|65.23|63.43|65.23|63.43|65.11|63.31|0
1627630720000|2021-07-30 07:38:40|65.31|63.51|65.23|63.43|65.31|63.51|65.23|63.43|0
1627630730000|2021-07-30 07:38:50|64.99|63.19|64.99|63.19|64.99|63.19|64.99|63.19|0
1627630740000|2021-07-30 07:39:00|64.91|63.11|64.83|63.03|64.91|63.11|64.83|63.03|0
1627630750000|2021-07-30 07:39:10|64.75|62.95|64.66|62.86|64.75|62.95|64.66|62.86|0
1627630760000|2021-07-30 07:39:20|64.58|62.78|64.5|62.7|64.58|62.78|64.5|62.7|0
1627630770000|2021-07-30 07:39:30|64.58|62.78|64.42|62.62|64.58|62.78|64.42|62.62|0
1627630780000|2021-07-30 07:39:40|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1627630790000|2021-07-30 07:39:50|64.58|62.78|64.58|62.78|64.58|62.78|64.55|62.75|0
1627630800000|2021-07-30 07:40:00|64.55|62.75|64.58|62.78|64.58|62.78|64.46|62.66|0
1627630810000|2021-07-30 07:40:10|64.66|62.86|64.66|62.86|64.66|62.86|64.66|62.86|0
1627630820000|2021-07-30 07:40:20|64.71|62.91|64.74|62.94|64.74|62.94|64.66|62.86|0
1627630830000|2021-07-30 07:40:30|64.66|62.86|64.71|62.91|64.71|62.91|64.66|62.86|0
1627630840000|2021-07-30 07:40:40|64.74|62.94|64.91|63.11|64.91|63.11|64.74|62.94|0
1627630850000|2021-07-30 07:40:50|64.95|63.15|64.91|63.11|64.95|63.15|64.91|63.11|0
1627630860000|2021-07-30 07:41:00|64.82|63.02|64.87|63.07|64.87|63.07|64.82|63.02|0
1627630870000|2021-07-30 07:41:10|64.82|63.02|64.82|63.02|64.91|63.11|64.82|63.02|0
1627630880000|2021-07-30 07:41:20|64.91|63.11|64.9|63.1|64.91|63.11|64.87|63.07|0
1627630890000|2021-07-30 07:41:30|64.99|63.19|64.99|63.19|64.99|63.19|64.99|63.19|0
1627630900000|2021-07-30 07:41:40|64.95|63.15|64.99|63.19|64.99|63.19|64.95|63.15|0
1627630910000|2021-07-30 07:41:50|64.9|63.1|64.95|63.15|64.95|63.15|64.9|63.1|0
1627630920000|2021-07-30 07:42:00|64.9|63.1|64.99|63.19|64.99|63.19|64.9|63.1|0
1627630930000|2021-07-30 07:42:10|64.95|63.15|64.99|63.19|64.99|63.19|64.95|63.15|0
1627630940000|2021-07-30 07:42:20|65.03|63.23|65.07|63.27|65.07|63.27|64.99|63.19|0
1627630950000|2021-07-30 07:42:30|64.98|63.18|64.98|63.18|64.98|63.18|64.98|63.18|0
1627630960000|2021-07-30 07:42:40|64.9|63.1|64.95|63.15|64.95|63.15|64.9|63.1|0
1627630970000|2021-07-30 07:42:50|64.98|63.18|64.98|63.18|64.98|63.18|64.98|63.18|0
1627630980000|2021-07-30 07:43:00|65.07|63.27|64.98|63.18|65.07|63.27|64.9|63.1|0
1627630990000|2021-07-30 07:43:10|64.95|63.15|64.95|63.15|64.95|63.15|64.95|63.15|0
1627631000000|2021-07-30 07:43:20|64.98|63.18|64.98|63.18|64.98|63.18|64.98|63.18|0
1627631020000|2021-07-30 07:43:40|65.06|63.26|65.15|63.35|65.15|63.35|65.06|63.26|0
1627631030000|2021-07-30 07:43:50|65.19|63.39|65.19|63.39|65.19|63.39|65.19|63.39|0
1627631040000|2021-07-30 07:44:00|65.15|63.35|65.06|63.26|65.15|63.35|65.06|63.26|0
1627631050000|2021-07-30 07:44:10|64.98|63.18|65.06|63.26|65.06|63.26|64.98|63.18|0
1627631060000|2021-07-30 07:44:20|65.11|63.31|65.06|63.26|65.11|63.31|65.06|63.26|0
1627631080000|2021-07-30 07:44:40|65.15|63.35|65.15|63.35|65.15|63.35|65.15|63.35|0
1627631090000|2021-07-30 07:44:50|65.23|63.43|65.23|63.43|65.23|63.43|65.14|63.34|0
1627631100000|2021-07-30 07:45:00|65.27|63.47|65.31|63.51|65.31|63.51|65.23|63.43|0
1627631110000|2021-07-30 07:45:10|65.39|63.59|65.39|63.59|65.39|63.59|65.39|63.59|0
1627631120000|2021-07-30 07:45:20|65.47|63.67|65.47|63.67|65.47|63.67|65.47|63.67|0
1627631130000|2021-07-30 07:45:30|65.55|63.75|65.55|63.75|65.55|63.75|65.55|63.75|0
1627631140000|2021-07-30 07:45:40|65.47|63.67|65.47|63.67|65.47|63.67|65.47|63.67|0
1627631150000|2021-07-30 07:45:50|65.55|63.75|65.55|63.75|65.55|63.75|65.55|63.75|0
1627631160000|2021-07-30 07:46:00|65.63|63.83|65.47|63.67|65.63|63.83|65.47|63.67|0
1627631170000|2021-07-30 07:46:10|65.55|63.75|65.47|63.67|65.55|63.75|65.47|63.67|0
1627631180000|2021-07-30 07:46:20|65.39|63.59|65.39|63.59|65.39|63.59|65.39|63.59|0
1627631190000|2021-07-30 07:46:30|65.31|63.51|65.31|63.51|65.39|63.59|65.31|63.51|0
1627631200000|2021-07-30 07:46:40|65.39|63.59|65.31|63.51|65.39|63.59|65.31|63.51|0
1627631210000|2021-07-30 07:46:50|65.39|63.59|65.31|63.51|65.39|63.59|65.31|63.51|0
1627631220000|2021-07-30 07:47:00|65.35|63.55|65.22|63.42|65.35|63.55|65.22|63.42|0
1627631230000|2021-07-30 07:47:10|65.27|63.47|65.14|63.34|65.27|63.47|65.14|63.34|0
1627631240000|2021-07-30 07:47:20|65.1|63.3|65.06|63.26|65.14|63.34|65.06|63.26|0
1627631250000|2021-07-30 07:47:30|65.14|63.34|65.19|63.39|65.19|63.39|65.14|63.34|0
1627631260000|2021-07-30 07:47:40|65.14|63.34|65.14|63.34|65.14|63.34|65.14|63.34|0
1627631270000|2021-07-30 07:47:50|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627631290000|2021-07-30 07:48:10|65.14|63.34|65.14|63.34|65.14|63.34|65.14|63.34|0
1627631300000|2021-07-30 07:48:20|65.18|63.38|65.22|63.42|65.22|63.42|65.14|63.34|0
1627631310000|2021-07-30 07:48:30|65.14|63.34|65.22|63.42|65.22|63.42|65.14|63.34|0
1627631320000|2021-07-30 07:48:40|65.18|63.38|65.18|63.38|65.18|63.38|65.14|63.34|0
1627631330000|2021-07-30 07:48:50|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627631340000|2021-07-30 07:49:00|65.14|63.34|65.22|63.42|65.22|63.42|65.14|63.34|0
1627631350000|2021-07-30 07:49:10|65.26|63.46|65.26|63.46|65.26|63.46|65.26|63.46|0
1627631360000|2021-07-30 07:49:20|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627631370000|2021-07-30 07:49:30|65.14|63.34|65.14|63.34|65.18|63.38|65.14|63.34|0
1627631380000|2021-07-30 07:49:40|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627631390000|2021-07-30 07:49:50|65.14|63.34|65.22|63.42|65.22|63.42|65.14|63.34|0
1627631400000|2021-07-30 07:50:00|65.14|63.34|65.14|63.34|65.14|63.34|65.06|63.26|0
1627631420000|2021-07-30 07:50:20|65.22|63.42|65.22|63.42|65.22|63.42|65.22|63.42|0
1627631440000|2021-07-30 07:50:40|65.26|63.46|65.26|63.46|65.26|63.46|65.26|63.46|0
1627631450000|2021-07-30 07:50:50|65.3|63.5|65.22|63.42|65.3|63.5|65.22|63.42|0
1627631460000|2021-07-30 07:51:00|65.14|63.34|65.14|63.34|65.14|63.34|65.14|63.34|0
1627631470000|2021-07-30 07:51:10|65.06|63.26|64.98|63.18|65.06|63.26|64.98|63.18|0
1627631490000|2021-07-30 07:51:30|64.9|63.1|64.9|63.1|64.9|63.1|64.9|63.1|0
1627631500000|2021-07-30 07:51:40|64.98|63.18|64.98|63.18|64.98|63.18|64.98|63.18|0
1627631510000|2021-07-30 07:51:50|64.94|63.14|64.82|63.02|64.94|63.14|64.82|63.02|0
1627631520000|2021-07-30 07:52:00|64.74|62.94|64.74|62.94|64.74|62.94|64.74|62.94|0
1627631530000|2021-07-30 07:52:10|64.66|62.86|64.57|62.77|64.66|62.86|64.57|62.77|0
1627631540000|2021-07-30 07:52:20|64.66|62.86|64.65|62.85|64.66|62.86|64.57|62.77|0
1627631550000|2021-07-30 07:52:30|64.7|62.9|64.82|63.02|64.82|63.02|64.7|62.9|0
1627631560000|2021-07-30 07:52:40|64.74|62.94|64.9|63.1|64.9|63.1|64.74|62.94|0
1627631570000|2021-07-30 07:52:50|64.82|63.02|64.86|63.06|64.86|63.06|64.82|63.02|0
1627631580000|2021-07-30 07:53:00|64.98|63.18|64.98|63.18|64.98|63.18|64.98|63.18|0
1627631590000|2021-07-30 07:53:10|64.9|63.1|64.82|63.02|64.9|63.1|64.82|63.02|0
1627631600000|2021-07-30 07:53:20|64.73|62.93|64.65|62.85|64.73|62.93|64.65|62.85|0
1627631610000|2021-07-30 07:53:30|64.57|62.77|64.57|62.77|64.57|62.77|64.49|62.69|0
1627631620000|2021-07-30 07:53:40|64.65|62.85|64.65|62.85|64.73|62.93|64.65|62.85|0
1627631630000|2021-07-30 07:53:50|64.7|62.9|64.62|62.82|64.7|62.9|64.62|62.82|0
1627631640000|2021-07-30 07:54:00|64.57|62.77|64.57|62.77|64.57|62.77|64.57|62.77|0
1627631650000|2021-07-30 07:54:10|64.49|62.69|64.41|62.61|64.49|62.69|64.33|62.53|0
1627631660000|2021-07-30 07:54:20|64.33|62.53|64.33|62.53|64.37|62.57|64.33|62.53|0
1627631680000|2021-07-30 07:54:40|64.41|62.61|64.33|62.53|64.41|62.61|64.25|62.45|0
1627631690000|2021-07-30 07:54:50|64.25|62.45|64.09|62.29|64.25|62.45|64.09|62.29|0
1627631700000|2021-07-30 07:55:00|64.21|62.41|64.17|62.37|64.21|62.41|64.17|62.37|0
1627631710000|2021-07-30 07:55:10|64.25|62.45|64.13|62.33|64.25|62.45|64.13|62.33|0
1627631720000|2021-07-30 07:55:20|64.09|62.29|64.09|62.29|64.13|62.33|64.09|62.29|0
1627631730000|2021-07-30 07:55:30|64.01|62.21|63.97|62.17|64.01|62.21|63.97|62.17|0
1627631740000|2021-07-30 07:55:40|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627631750000|2021-07-30 07:55:50|63.93|62.13|64.09|62.29|64.09|62.29|63.93|62.13|0
1627631760000|2021-07-30 07:56:00|64.01|62.21|64.17|62.37|64.17|62.37|64.01|62.21|0
1627631770000|2021-07-30 07:56:10|64.09|62.29|64.09|62.29|64.09|62.29|64.09|62.29|0
1627631780000|2021-07-30 07:56:20|64.05|62.25|64.09|62.29|64.09|62.29|64.01|62.21|0
1627631790000|2021-07-30 07:56:30|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627631830000|2021-07-30 07:57:10|64.09|62.29|64.09|62.29|64.09|62.29|64.01|62.21|0
1627631840000|2021-07-30 07:57:20|64.13|62.33|64.09|62.29|64.13|62.33|64.09|62.29|0
1627631850000|2021-07-30 07:57:30|64.13|62.33|64.17|62.37|64.17|62.37|64.13|62.33|0
1627631870000|2021-07-30 07:57:50|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627631880000|2021-07-30 07:58:00|63.93|62.13|64.01|62.21|64.01|62.21|63.93|62.13|0
1627631890000|2021-07-30 07:58:10|63.93|62.13|63.93|62.13|63.93|62.13|63.93|62.13|0
1627631900000|2021-07-30 07:58:20|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627631910000|2021-07-30 07:58:30|63.97|62.17|63.93|62.13|64.01|62.21|63.93|62.13|0
1627631920000|2021-07-30 07:58:40|63.85|62.05|63.93|62.13|63.93|62.13|63.85|62.05|0
1627631930000|2021-07-30 07:58:50|64.01|62.21|63.93|62.13|64.01|62.21|63.93|62.13|0
1627631940000|2021-07-30 07:59:00|64.05|62.25|63.97|62.17|64.05|62.25|63.97|62.17|0
1627631950000|2021-07-30 07:59:10|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627631960000|2021-07-30 07:59:20|63.93|62.13|63.93|62.13|64.01|62.21|63.93|62.13|0
1627631970000|2021-07-30 07:59:30|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|0
1627631980000|2021-07-30 07:59:40|64.09|62.29|64.01|62.21|64.09|62.29|64.01|62.21|0
1627631990000|2021-07-30 07:59:50|63.93|62.13|64.01|62.21|64.01|62.21|63.93|62.13|0
1627632000000|2021-07-30 08:00:00|64.09|62.29|64.09|62.29|64.09|62.29|64.09|62.29|0
1627632010000|2021-07-30 08:00:10|64.25|62.45|64.25|62.45|64.25|62.45|64.25|62.45|0
1627632020000|2021-07-30 08:00:20|64.33|62.53|64.25|62.45|64.33|62.53|64.25|62.45|0
1627632040000|2021-07-30 08:00:40|64.33|62.53|64.37|62.57|64.37|62.57|64.33|62.53|0
1627632050000|2021-07-30 08:00:50|64.33|62.53|64.25|62.45|64.33|62.53|64.25|62.45|0
1627632060000|2021-07-30 08:01:00|64.17|62.37|64.33|62.53|64.33|62.53|64.17|62.37|0
1627632070000|2021-07-30 08:01:10|64.37|62.57|64.33|62.53|64.37|62.57|64.33|62.53|0
1627632080000|2021-07-30 08:01:20|64.41|62.61|64.41|62.61|64.41|62.61|64.33|62.53|0
1627632090000|2021-07-30 08:01:30|64.45|62.65|64.49|62.69|64.49|62.69|64.45|62.65|0
1627632100000|2021-07-30 08:01:40|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627632110000|2021-07-30 08:01:50|64.33|62.53|64.41|62.61|64.41|62.61|64.33|62.53|0
1627632120000|2021-07-30 08:02:00|64.49|62.69|64.53|62.73|64.53|62.73|64.49|62.69|0
1627632130000|2021-07-30 08:02:10|64.65|62.85|64.73|62.93|64.73|62.93|64.65|62.85|0
1627632140000|2021-07-30 08:02:20|64.81|63.01|64.73|62.93|64.81|63.01|64.73|62.93|0
1627632150000|2021-07-30 08:02:30|64.65|62.85|64.65|62.85|64.65|62.85|64.65|62.85|0
1627632160000|2021-07-30 08:02:40|64.73|62.93|64.73|62.93|64.73|62.93|64.73|62.93|0
1627632170000|2021-07-30 08:02:50|64.65|62.85|64.65|62.85|64.69|62.89|64.65|62.85|0
1627632190000|2021-07-30 08:03:10|64.57|62.77|64.57|62.77|64.57|62.77|64.57|62.77|0
1627632200000|2021-07-30 08:03:20|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1627632210000|2021-07-30 08:03:30|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1627632220000|2021-07-30 08:03:40|64.33|62.53|64.25|62.45|64.41|62.61|64.25|62.45|0
1627632230000|2021-07-30 08:03:50|64.33|62.53|64.24|62.44|64.33|62.53|64.24|62.44|0
1627632240000|2021-07-30 08:04:00|64.33|62.53|64.16|62.36|64.33|62.53|64.16|62.36|0
1627632250000|2021-07-30 08:04:10|64.13|62.33|64.08|62.28|64.16|62.36|64.08|62.28|0
1627632260000|2021-07-30 08:04:20|64|62.2|64|62.2|64|62.2|64|62.2|0
1627632270000|2021-07-30 08:04:30|64.08|62.28|64.08|62.28|64.08|62.28|64.08|62.28|0
1627632280000|2021-07-30 08:04:40|64|62.2|64|62.2|64|62.2|64|62.2|0
1627632290000|2021-07-30 08:04:50|64.08|62.28|64|62.2|64.08|62.28|64|62.2|0
1627632310000|2021-07-30 08:05:10|63.97|62.17|63.92|62.12|63.97|62.17|63.92|62.12|0
1627632320000|2021-07-30 08:05:20|63.84|62.04|63.84|62.04|63.84|62.04|63.84|62.04|0
1627632330000|2021-07-30 08:05:30|63.76|61.96|63.84|62.04|63.84|62.04|63.76|61.96|0
1627632340000|2021-07-30 08:05:40|63.76|61.96|63.76|61.96|63.76|61.96|63.76|61.96|0
1627632350000|2021-07-30 08:05:50|63.68|61.88|63.68|61.88|63.68|61.88|63.68|61.88|0
1627632360000|2021-07-30 08:06:00|63.76|61.96|63.84|62.04|63.84|62.04|63.76|61.96|0
1627632370000|2021-07-30 08:06:10|63.76|61.96|63.6|61.8|63.76|61.96|63.6|61.8|0
1627632380000|2021-07-30 08:06:20|63.76|61.96|63.65|61.85|63.76|61.96|63.65|61.85|0
1627632390000|2021-07-30 08:06:30|63.68|61.88|63.68|61.88|63.68|61.88|63.65|61.85|0
1627632400000|2021-07-30 08:06:40|63.65|61.85|63.68|61.88|63.68|61.88|63.65|61.85|0
1627632410000|2021-07-30 08:06:50|63.6|61.8|63.52|61.72|63.6|61.8|63.52|61.72|0
1627632420000|2021-07-30 08:07:00|63.57|61.77|63.6|61.8|63.6|61.8|63.52|61.72|0
1627632430000|2021-07-30 08:07:10|63.76|61.96|63.8|62|63.8|62|63.76|61.96|0
1627632440000|2021-07-30 08:07:20|63.84|62.04|63.76|61.96|63.84|62.04|63.76|61.96|0
1627632450000|2021-07-30 08:07:30|63.68|61.88|63.76|61.96|63.76|61.96|63.68|61.88|0
1627632470000|2021-07-30 08:07:50|63.68|61.88|63.76|61.96|63.76|61.96|63.68|61.88|0
1627632480000|2021-07-30 08:08:00|63.68|61.88|63.68|61.88|63.76|61.96|63.68|61.88|0
1627632490000|2021-07-30 08:08:10|63.6|61.8|63.6|61.8|63.6|61.8|63.6|61.8|0
1627632510000|2021-07-30 08:08:30|63.68|61.88|63.68|61.88|63.68|61.88|63.68|61.88|0
1627632530000|2021-07-30 08:08:50|63.52|61.72|63.52|61.72|63.52|61.72|63.49|61.69|0
1627632540000|2021-07-30 08:09:00|63.56|61.76|63.56|61.76|63.56|61.76|63.56|61.76|0
1627632550000|2021-07-30 08:09:10|63.52|61.72|63.6|61.8|63.6|61.8|63.52|61.72|0
1627632560000|2021-07-30 08:09:20|63.52|61.72|63.52|61.72|63.6|61.8|63.52|61.72|0
1627632570000|2021-07-30 08:09:30|63.6|61.8|63.44|61.64|63.6|61.8|63.44|61.64|0
1627632580000|2021-07-30 08:09:40|63.41|61.61|63.36|61.56|63.41|61.61|63.36|61.56|0
1627632590000|2021-07-30 08:09:50|63.33|61.53|63.44|61.64|63.44|61.64|63.28|61.48|0
1627632600000|2021-07-30 08:10:00|63.36|61.56|63.28|61.48|63.36|61.56|63.21|61.41|0
1627632610000|2021-07-30 08:10:10|63.21|61.41|63.21|61.41|63.25|61.45|63.21|61.41|0
1627632620000|2021-07-30 08:10:20|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627632640000|2021-07-30 08:10:40|62.97|61.17|63.13|61.33|63.13|61.33|62.97|61.17|0
1627632650000|2021-07-30 08:10:50|63.05|61.25|63.05|61.25|63.05|61.25|63.05|61.25|0
1627632660000|2021-07-30 08:11:00|63.09|61.29|63.09|61.29|63.09|61.29|63.09|61.29|0
1627632670000|2021-07-30 08:11:10|63.13|61.33|63.05|61.25|63.13|61.33|63.05|61.25|0
1627632680000|2021-07-30 08:11:20|62.97|61.17|62.97|61.17|63.01|61.21|62.97|61.17|0
1627632690000|2021-07-30 08:11:30|63.05|61.25|63.2|61.4|63.2|61.4|63.05|61.25|0
1627632700000|2021-07-30 08:11:40|63.25|61.45|63.2|61.4|63.25|61.45|63.2|61.4|0
1627632710000|2021-07-30 08:11:50|63.28|61.48|63.36|61.56|63.36|61.56|63.28|61.48|0
1627632720000|2021-07-30 08:12:00|63.2|61.4|63.2|61.4|63.2|61.4|63.2|61.4|0
1627632730000|2021-07-30 08:12:10|63.17|61.37|63.12|61.32|63.2|61.4|63.12|61.32|0
1627632750000|2021-07-30 08:12:30|63.05|61.25|63.05|61.25|63.05|61.25|62.97|61.17|0
1627632770000|2021-07-30 08:12:50|63.01|61.21|63.05|61.25|63.05|61.25|62.97|61.17|0
1627632780000|2021-07-30 08:13:00|63.01|61.21|62.97|61.17|63.01|61.21|62.89|61.09|0
1627632790000|2021-07-30 08:13:10|63.05|61.25|62.81|61.01|63.05|61.25|62.81|61.01|0
1627632810000|2021-07-30 08:13:30|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627632820000|2021-07-30 08:13:40|62.65|60.85|62.65|60.85|62.69|60.89|62.65|60.85|0
1627632830000|2021-07-30 08:13:50|62.57|60.77|62.65|60.85|62.65|60.85|62.57|60.77|0
1627632840000|2021-07-30 08:14:00|62.57|60.77|62.65|60.85|62.65|60.85|62.57|60.77|0
1627632850000|2021-07-30 08:14:10|62.69|60.89|62.65|60.85|62.69|60.89|62.65|60.85|0
1627632860000|2021-07-30 08:14:20|62.57|60.77|62.49|60.69|62.57|60.77|62.49|60.69|0
1627632880000|2021-07-30 08:14:40|62.57|60.77|62.57|60.77|62.57|60.77|62.57|60.77|0
1627632890000|2021-07-30 08:14:50|62.49|60.69|62.49|60.69|62.49|60.69|62.49|60.69|0
1627632900000|2021-07-30 08:15:00|62.41|60.61|62.49|60.69|62.49|60.69|62.41|60.61|0
1627632910000|2021-07-30 08:15:10|62.41|60.61|62.34|60.54|62.41|60.61|62.34|60.54|0
1627632920000|2021-07-30 08:15:20|62.26|60.46|62.34|60.54|62.34|60.54|62.26|60.46|0
1627632930000|2021-07-30 08:15:30|62.41|60.61|62.49|60.69|62.49|60.69|62.41|60.61|0
1627632940000|2021-07-30 08:15:40|62.53|60.73|62.41|60.61|62.57|60.77|62.41|60.61|0
1627632950000|2021-07-30 08:15:50|62.49|60.69|62.49|60.69|62.49|60.69|62.49|60.69|0
1627632960000|2021-07-30 08:16:00|62.41|60.61|62.34|60.54|62.41|60.61|62.34|60.54|0
1627632970000|2021-07-30 08:16:10|62.41|60.61|62.34|60.54|62.41|60.61|62.3|60.5|0
1627632990000|2021-07-30 08:16:30|62.26|60.46|62.18|60.38|62.26|60.46|62.18|60.38|0
1627633000000|2021-07-30 08:16:40|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1627633010000|2021-07-30 08:16:50|62.26|60.46|62.33|60.53|62.33|60.53|62.26|60.46|0
1627633020000|2021-07-30 08:17:00|62.26|60.46|62.26|60.46|62.26|60.46|62.18|60.38|0
1627633040000|2021-07-30 08:17:20|62.33|60.53|62.26|60.46|62.33|60.53|62.26|60.46|0
1627633050000|2021-07-30 08:17:30|62.18|60.38|62.26|60.46|62.26|60.46|62.18|60.38|0
1627633070000|2021-07-30 08:17:50|62.18|60.38|62.18|60.38|62.18|60.38|62.18|60.38|0
1627633090000|2021-07-30 08:18:10|62.26|60.46|62.26|60.46|62.26|60.46|62.26|60.46|0
1627633100000|2021-07-30 08:18:20|62.33|60.53|62.33|60.53|62.33|60.53|62.26|60.46|0
1627633110000|2021-07-30 08:18:30|62.26|60.46|62.3|60.5|62.3|60.5|62.26|60.46|0
1627633120000|2021-07-30 08:18:40|62.26|60.46|62.26|60.46|62.33|60.53|62.26|60.46|0
1627633130000|2021-07-30 08:18:50|62.18|60.38|62.26|60.46|62.26|60.46|62.18|60.38|0
1627633140000|2021-07-30 08:19:00|62.22|60.42|62.25|60.45|62.25|60.45|62.18|60.38|0
1627633150000|2021-07-30 08:19:10|62.22|60.42|62.18|60.38|62.25|60.45|62.18|60.38|0
1627633160000|2021-07-30 08:19:20|62.25|60.45|62.33|60.53|62.33|60.53|62.25|60.45|0
1627633170000|2021-07-30 08:19:30|62.41|60.61|62.33|60.53|62.41|60.61|62.33|60.53|0
1627633180000|2021-07-30 08:19:40|62.41|60.61|62.25|60.45|62.41|60.61|62.25|60.45|0
1627633190000|2021-07-30 08:19:50|62.33|60.53|62.1|60.3|62.33|60.53|62.1|60.3|0
1627633200000|2021-07-30 08:20:00|61.94|60.14|61.94|60.14|61.94|60.14|61.94|60.14|0
1627633210000|2021-07-30 08:20:10|61.86|60.06|61.94|60.14|61.94|60.14|61.86|60.06|0
1627633220000|2021-07-30 08:20:20|62.02|60.22|62.02|60.22|62.1|60.3|62.02|60.22|0
1627633230000|2021-07-30 08:20:30|62.1|60.3|62.02|60.22|62.1|60.3|62.02|60.22|0
1627633240000|2021-07-30 08:20:40|62.14|60.34|62.02|60.22|62.14|60.34|62.02|60.22|0
1627633250000|2021-07-30 08:20:50|61.94|60.14|61.94|60.14|61.94|60.14|61.94|60.14|0
1627633260000|2021-07-30 08:21:00|61.86|60.06|61.86|60.06|61.86|60.06|61.86|60.06|0
1627633270000|2021-07-30 08:21:10|61.94|60.14|61.94|60.14|61.94|60.14|61.9|60.1|0
1627633280000|2021-07-30 08:21:20|61.9|60.1|61.86|60.06|61.9|60.1|61.86|60.06|0
1627633290000|2021-07-30 08:21:30|61.79|59.99|61.71|59.91|61.79|59.99|61.71|59.91|0
1627633320000|2021-07-30 08:22:00|61.63|59.83|61.71|59.91|61.71|59.91|61.63|59.83|0
1627633330000|2021-07-30 08:22:10|61.63|59.83|61.55|59.75|61.63|59.83|61.55|59.75|0
1627633340000|2021-07-30 08:22:20|61.47|59.67|61.4|59.6|61.47|59.67|61.4|59.6|0
1627633350000|2021-07-30 08:22:30|61.32|59.52|61.4|59.6|61.4|59.6|61.32|59.52|0
1627633360000|2021-07-30 08:22:40|61.32|59.52|61.16|59.36|61.32|59.52|61.16|59.36|0
1627633370000|2021-07-30 08:22:50|61.24|59.44|61.24|59.44|61.24|59.44|61.2|59.4|0
1627633380000|2021-07-30 08:23:00|61.16|59.36|61.16|59.36|61.16|59.36|61.09|59.29|0
1627633390000|2021-07-30 08:23:10|61.09|59.29|60.93|59.13|61.09|59.29|60.93|59.13|0
1627633400000|2021-07-30 08:23:20|61.01|59.21|60.93|59.13|61.01|59.21|60.93|59.13|0
1627633410000|2021-07-30 08:23:30|61.01|59.21|61.09|59.29|61.09|59.29|60.93|59.13|0
1627633420000|2021-07-30 08:23:40|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627633430000|2021-07-30 08:23:50|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627633440000|2021-07-30 08:24:00|60.93|59.13|60.97|59.17|61.01|59.21|60.93|59.13|0
1627633450000|2021-07-30 08:24:10|61.01|59.21|60.93|59.13|61.01|59.21|60.93|59.13|0
1627633460000|2021-07-30 08:24:20|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627633470000|2021-07-30 08:24:30|60.93|59.13|61.16|59.36|61.16|59.36|60.93|59.13|0
1627633490000|2021-07-30 08:24:50|61.24|59.44|61.24|59.44|61.24|59.44|61.24|59.44|0
1627633500000|2021-07-30 08:25:00|61.09|59.29|61.24|59.44|61.24|59.44|61.09|59.29|0
1627633510000|2021-07-30 08:25:10|61.16|59.36|61.24|59.44|61.24|59.44|61.16|59.36|0
1627633520000|2021-07-30 08:25:20|61.32|59.52|61.47|59.67|61.47|59.67|61.24|59.44|0
1627633530000|2021-07-30 08:25:30|61.63|59.83|61.7|59.9|61.7|59.9|61.63|59.83|0
1627633540000|2021-07-30 08:25:40|61.63|59.83|61.63|59.83|61.7|59.9|61.63|59.83|0
1627633550000|2021-07-30 08:25:50|61.55|59.75|61.63|59.83|61.63|59.83|61.55|59.75|0
1627633560000|2021-07-30 08:26:00|61.55|59.75|61.7|59.9|61.7|59.9|61.55|59.75|0
1627633570000|2021-07-30 08:26:10|61.63|59.83|61.63|59.83|61.7|59.9|61.63|59.83|0
1627633580000|2021-07-30 08:26:20|61.7|59.9|61.7|59.9|61.7|59.9|61.7|59.9|0
1627633590000|2021-07-30 08:26:30|61.74|59.94|61.7|59.9|61.74|59.94|61.7|59.9|0
1627633600000|2021-07-30 08:26:40|61.78|59.98|61.7|59.9|61.78|59.98|61.7|59.9|0
1627633610000|2021-07-30 08:26:50|61.78|59.98|61.78|59.98|61.78|59.98|61.78|59.98|0
1627633620000|2021-07-30 08:27:00|61.86|60.06|61.94|60.14|61.94|60.14|61.86|60.06|0
1627633640000|2021-07-30 08:27:20|61.86|60.06|61.78|59.98|61.86|60.06|61.78|59.98|0
1627633650000|2021-07-30 08:27:30|61.82|60.02|61.78|59.98|61.82|60.02|61.78|59.98|0
1627633660000|2021-07-30 08:27:40|61.86|60.06|61.86|60.06|61.86|60.06|61.78|59.98|0
1627633670000|2021-07-30 08:27:50|61.9|60.1|61.86|60.06|61.9|60.1|61.86|60.06|0
1627633680000|2021-07-30 08:28:00|61.78|59.98|61.78|59.98|61.78|59.98|61.78|59.98|0
1627633690000|2021-07-30 08:28:10|61.7|59.9|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633700000|2021-07-30 08:28:20|61.7|59.9|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633710000|2021-07-30 08:28:30|61.7|59.9|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633720000|2021-07-30 08:28:40|61.86|60.06|61.86|60.06|61.86|60.06|61.86|60.06|0
1627633730000|2021-07-30 08:28:50|61.78|59.98|61.7|59.9|61.78|59.98|61.7|59.9|0
1627633740000|2021-07-30 08:29:00|61.78|59.98|61.78|59.98|61.82|60.02|61.78|59.98|0
1627633750000|2021-07-30 08:29:10|61.7|59.9|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633760000|2021-07-30 08:29:20|61.7|59.9|61.7|59.9|61.7|59.9|61.7|59.9|0
1627633770000|2021-07-30 08:29:30|61.62|59.82|61.62|59.82|61.62|59.82|61.62|59.82|0
1627633780000|2021-07-30 08:29:40|61.66|59.86|61.62|59.82|61.66|59.86|61.62|59.82|0
1627633790000|2021-07-30 08:29:50|61.55|59.75|61.47|59.67|61.55|59.75|61.47|59.67|0
1627633800000|2021-07-30 08:30:00|61.39|59.59|61.55|59.75|61.55|59.75|61.39|59.59|0
1627633810000|2021-07-30 08:30:10|61.59|59.79|61.55|59.75|61.62|59.82|61.55|59.75|0
1627633820000|2021-07-30 08:30:20|61.62|59.82|61.62|59.82|61.62|59.82|61.62|59.82|0
1627633830000|2021-07-30 08:30:30|61.66|59.86|61.78|59.98|61.78|59.98|61.66|59.86|0
1627633840000|2021-07-30 08:30:40|61.86|60.06|61.78|59.98|61.86|60.06|61.78|59.98|0
1627633860000|2021-07-30 08:31:00|61.7|59.9|61.7|59.9|61.78|59.98|61.7|59.9|0
1627633920000|2021-07-30 08:32:00|61.74|59.94|61.7|59.9|61.74|59.94|61.7|59.9|0
1627633930000|2021-07-30 08:32:10|61.78|59.98|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633950000|2021-07-30 08:32:30|61.62|59.82|61.7|59.9|61.7|59.9|61.62|59.82|0
1627633960000|2021-07-30 08:32:40|61.78|59.98|61.78|59.98|61.78|59.98|61.7|59.9|0
1627633970000|2021-07-30 08:32:50|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627633980000|2021-07-30 08:33:00|61.85|60.05|61.78|59.98|61.85|60.05|61.78|59.98|0
1627634000000|2021-07-30 08:33:20|61.7|59.9|61.78|59.98|61.78|59.98|61.7|59.9|0
1627634010000|2021-07-30 08:33:30|61.74|59.94|61.7|59.9|61.74|59.94|61.7|59.9|0
1627634020000|2021-07-30 08:33:40|61.78|59.98|61.7|59.9|61.78|59.98|61.7|59.9|0
1627634040000|2021-07-30 08:34:00|61.62|59.82|61.47|59.67|61.62|59.82|61.47|59.67|0
1627634060000|2021-07-30 08:34:20|61.39|59.59|61.39|59.59|61.39|59.59|61.39|59.59|0
1627634070000|2021-07-30 08:34:30|61.31|59.51|61.31|59.51|61.31|59.51|61.31|59.51|0
1627634080000|2021-07-30 08:34:40|61.23|59.43|61.47|59.67|61.47|59.67|61.23|59.43|0
1627634090000|2021-07-30 08:34:50|61.54|59.74|61.54|59.74|61.54|59.74|61.47|59.67|0
1627634100000|2021-07-30 08:35:00|61.62|59.82|61.54|59.74|61.62|59.82|61.54|59.74|0
1627634120000|2021-07-30 08:35:20|61.46|59.66|61.39|59.59|61.46|59.66|61.39|59.59|0
1627634130000|2021-07-30 08:35:30|61.35|59.55|61.16|59.36|61.35|59.55|61.16|59.36|0
1627634140000|2021-07-30 08:35:40|61.08|59.28|61.04|59.24|61.08|59.28|61|59.2|0
1627634150000|2021-07-30 08:35:50|61|59.2|61.08|59.28|61.08|59.28|61|59.2|0
1627634160000|2021-07-30 08:36:00|61|59.2|61.16|59.36|61.16|59.36|61|59.2|0
1627634170000|2021-07-30 08:36:10|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627634180000|2021-07-30 08:36:20|61.23|59.43|61.19|59.39|61.23|59.43|61.15|59.35|0
1627634190000|2021-07-30 08:36:30|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627634200000|2021-07-30 08:36:40|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627634210000|2021-07-30 08:36:50|61.15|59.35|61.08|59.28|61.15|59.35|61.08|59.28|0
1627634220000|2021-07-30 08:37:00|61.12|59.32|61.08|59.28|61.12|59.32|61.08|59.28|0
1627634230000|2021-07-30 08:37:10|61|59.2|61|59.2|61|59.2|61|59.2|0
1627634240000|2021-07-30 08:37:20|60.77|58.97|60.73|58.93|60.77|58.97|60.73|58.93|0
1627634250000|2021-07-30 08:37:30|60.66|58.86|60.69|58.89|60.69|58.89|60.66|58.86|0
1627634260000|2021-07-30 08:37:40|60.77|58.97|60.58|58.78|60.77|58.97|60.58|58.78|0
1627634270000|2021-07-30 08:37:50|60.62|58.82|60.69|58.89|60.69|58.89|60.62|58.82|0
1627634280000|2021-07-30 08:38:00|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627634290000|2021-07-30 08:38:10|60.54|58.74|60.62|58.82|60.69|58.89|60.54|58.74|0
1627634300000|2021-07-30 08:38:20|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627634310000|2021-07-30 08:38:30|60.46|58.66|60.43|58.63|60.46|58.66|60.43|58.63|0
1627634320000|2021-07-30 08:38:40|60.46|58.66|60.31|58.51|60.46|58.66|60.31|58.51|0
1627634330000|2021-07-30 08:38:50|60.23|58.43|60.31|58.51|60.31|58.51|60.23|58.43|0
1627634340000|2021-07-30 08:39:00|60.35|58.55|60.23|58.43|60.35|58.55|60.23|58.43|0
1627634350000|2021-07-30 08:39:10|60.31|58.51|60.38|58.58|60.38|58.58|60.31|58.51|0
1627634360000|2021-07-30 08:39:20|60.35|58.55|60.35|58.55|60.38|58.58|60.35|58.55|0
1627634370000|2021-07-30 08:39:30|60.38|58.58|60.31|58.51|60.38|58.58|60.31|58.51|0
1627634380000|2021-07-30 08:39:40|60.38|58.58|60.23|58.43|60.38|58.58|60.23|58.43|0
1627634390000|2021-07-30 08:39:50|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1627634400000|2021-07-30 08:40:00|60.23|58.43|60.38|58.58|60.38|58.58|60.23|58.43|0
1627634410000|2021-07-30 08:40:10|60.23|58.43|60.31|58.51|60.31|58.51|60.23|58.43|0
1627634420000|2021-07-30 08:40:20|60.38|58.58|60.38|58.58|60.38|58.58|60.38|58.58|0
1627634430000|2021-07-30 08:40:30|60.42|58.62|60.46|58.66|60.46|58.66|60.42|58.62|0
1627634440000|2021-07-30 08:40:40|60.54|58.74|60.54|58.74|60.54|58.74|60.46|58.66|0
1627634450000|2021-07-30 08:40:50|60.46|58.66|60.46|58.66|60.46|58.66|60.38|58.58|0
1627634460000|2021-07-30 08:41:00|60.61|58.81|60.61|58.81|60.61|58.81|60.61|58.81|0
1627634470000|2021-07-30 08:41:10|60.69|58.89|60.77|58.97|60.77|58.97|60.69|58.89|0
1627634480000|2021-07-30 08:41:20|60.84|59.04|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634490000|2021-07-30 08:41:30|60.92|59.12|61|59.2|61.07|59.27|60.92|59.12|0
1627634500000|2021-07-30 08:41:40|61.07|59.27|61.15|59.35|61.15|59.35|61.07|59.27|0
1627634510000|2021-07-30 08:41:50|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627634520000|2021-07-30 08:42:00|61.31|59.51|61.31|59.51|61.31|59.51|61.23|59.43|0
1627634530000|2021-07-30 08:42:10|61.23|59.43|61.27|59.47|61.3|59.5|61.23|59.43|0
1627634540000|2021-07-30 08:42:20|61.23|59.43|61.27|59.47|61.3|59.5|61.23|59.43|0
1627634550000|2021-07-30 08:42:30|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627634560000|2021-07-30 08:42:40|61.34|59.54|61.38|59.58|61.38|59.58|61.3|59.5|0
1627634570000|2021-07-30 08:42:50|61.34|59.54|61.38|59.58|61.38|59.58|61.34|59.54|0
1627634580000|2021-07-30 08:43:00|61.46|59.66|61.54|59.74|61.54|59.74|61.46|59.66|0
1627634590000|2021-07-30 08:43:10|61.46|59.66|61.54|59.74|61.54|59.74|61.46|59.66|0
1627634600000|2021-07-30 08:43:20|61.38|59.58|61.38|59.58|61.42|59.62|61.38|59.58|0
1627634610000|2021-07-30 08:43:30|61.3|59.5|61.23|59.43|61.3|59.5|61.23|59.43|0
1627634620000|2021-07-30 08:43:40|61.15|59.35|61.07|59.27|61.15|59.35|61.07|59.27|0
1627634630000|2021-07-30 08:43:50|61|59.2|61|59.2|61|59.2|61|59.2|0
1627634640000|2021-07-30 08:44:00|61.04|59.24|61|59.2|61.07|59.27|61|59.2|0
1627634650000|2021-07-30 08:44:10|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634670000|2021-07-30 08:44:30|60.8|59|60.84|59.04|60.84|59.04|60.8|59|0
1627634680000|2021-07-30 08:44:40|60.88|59.08|60.92|59.12|60.92|59.12|60.84|59.04|0
1627634700000|2021-07-30 08:45:00|60.84|59.04|60.84|59.04|60.84|59.04|60.84|59.04|0
1627634730000|2021-07-30 08:45:30|60.92|59.12|60.92|59.12|60.99|59.19|60.92|59.12|0
1627634740000|2021-07-30 08:45:40|60.84|59.04|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634750000|2021-07-30 08:45:50|60.92|59.12|60.88|59.08|60.92|59.12|60.84|59.04|0
1627634760000|2021-07-30 08:46:00|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634770000|2021-07-30 08:46:10|60.88|59.08|60.92|59.12|60.92|59.12|60.88|59.08|0
1627634780000|2021-07-30 08:46:20|60.88|59.08|60.84|59.04|60.88|59.08|60.84|59.04|0
1627634790000|2021-07-30 08:46:30|60.76|58.96|60.84|59.04|60.84|59.04|60.76|58.96|0
1627634810000|2021-07-30 08:46:50|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634820000|2021-07-30 08:47:00|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627634850000|2021-07-30 08:47:30|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627634860000|2021-07-30 08:47:40|60.96|59.16|60.99|59.19|60.99|59.19|60.92|59.12|0
1627634870000|2021-07-30 08:47:50|61.07|59.27|61.15|59.35|61.15|59.35|61.07|59.27|0
1627634880000|2021-07-30 08:48:00|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627634890000|2021-07-30 08:48:10|61.3|59.5|61.3|59.5|61.3|59.5|61.22|59.42|0
1627634900000|2021-07-30 08:48:20|61.26|59.46|61.3|59.5|61.3|59.5|61.26|59.46|0
1627634910000|2021-07-30 08:48:30|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1627634920000|2021-07-30 08:48:40|61.5|59.7|61.45|59.65|61.5|59.7|61.42|59.62|0
1627634930000|2021-07-30 08:48:50|61.42|59.62|61.42|59.62|61.45|59.65|61.42|59.62|0
1627634940000|2021-07-30 08:49:00|61.34|59.54|61.38|59.58|61.38|59.58|61.34|59.54|0
1627634950000|2021-07-30 08:49:10|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627634970000|2021-07-30 08:49:30|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627634980000|2021-07-30 08:49:40|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627634990000|2021-07-30 08:49:50|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627635000000|2021-07-30 08:50:00|61.22|59.42|61.3|59.5|61.3|59.5|61.22|59.42|0
1627635010000|2021-07-30 08:50:10|61.18|59.38|61.14|59.34|61.18|59.38|61.14|59.34|0
1627635040000|2021-07-30 08:50:40|61.07|59.27|61.07|59.27|61.07|59.27|61.07|59.27|0
1627635050000|2021-07-30 08:50:50|61.14|59.34|61.14|59.34|61.14|59.34|61.14|59.34|0
1627635060000|2021-07-30 08:51:00|61.22|59.42|61.38|59.58|61.38|59.58|61.22|59.42|0
1627635070000|2021-07-30 08:51:10|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627635080000|2021-07-30 08:51:20|61.38|59.58|61.45|59.65|61.45|59.65|61.38|59.58|0
1627635090000|2021-07-30 08:51:30|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627635120000|2021-07-30 08:52:00|61.45|59.65|61.38|59.58|61.45|59.65|61.38|59.58|0
1627635130000|2021-07-30 08:52:10|61.3|59.5|61.22|59.42|61.3|59.5|61.22|59.42|0
1627635140000|2021-07-30 08:52:20|61.3|59.5|61.37|59.57|61.37|59.57|61.3|59.5|0
1627635150000|2021-07-30 08:52:30|61.45|59.65|61.45|59.65|61.45|59.65|61.37|59.57|0
1627635160000|2021-07-30 08:52:40|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627635170000|2021-07-30 08:52:50|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627635180000|2021-07-30 08:53:00|61.14|59.34|61.3|59.5|61.3|59.5|61.14|59.34|0
1627635190000|2021-07-30 08:53:10|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627635200000|2021-07-30 08:53:20|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627635230000|2021-07-30 08:53:50|61.26|59.46|61.22|59.42|61.26|59.46|61.22|59.42|0
1627635240000|2021-07-30 08:54:00|61.3|59.5|61.37|59.57|61.37|59.57|61.3|59.5|0
1627635260000|2021-07-30 08:54:20|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635270000|2021-07-30 08:54:30|61.53|59.73|61.45|59.65|61.53|59.73|61.45|59.65|0
1627635290000|2021-07-30 08:54:50|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627635300000|2021-07-30 08:55:00|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627635310000|2021-07-30 08:55:10|61.37|59.57|61.37|59.57|61.45|59.65|61.37|59.57|0
1627635330000|2021-07-30 08:55:30|61.41|59.61|61.45|59.65|61.45|59.65|61.41|59.61|0
1627635340000|2021-07-30 08:55:40|61.37|59.57|61.34|59.54|61.37|59.57|61.34|59.54|0
1627635350000|2021-07-30 08:55:50|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635360000|2021-07-30 08:56:00|61.37|59.57|61.53|59.73|61.53|59.73|61.37|59.57|0
1627635370000|2021-07-30 08:56:10|61.45|59.65|61.37|59.57|61.45|59.65|61.37|59.57|0
1627635380000|2021-07-30 08:56:20|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635390000|2021-07-30 08:56:30|61.49|59.69|61.37|59.57|61.53|59.73|61.37|59.57|0
1627635400000|2021-07-30 08:56:40|61.41|59.61|61.41|59.61|61.41|59.61|61.29|59.49|0
1627635410000|2021-07-30 08:56:50|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635420000|2021-07-30 08:57:00|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627635440000|2021-07-30 08:57:20|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635450000|2021-07-30 08:57:30|61.41|59.61|61.53|59.73|61.53|59.73|61.37|59.57|0
1627635510000|2021-07-30 08:58:30|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627635540000|2021-07-30 08:59:00|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627635560000|2021-07-30 08:59:20|61.29|59.49|61.22|59.42|61.29|59.49|61.22|59.42|0
1627635570000|2021-07-30 08:59:30|61.29|59.49|61.37|59.57|61.37|59.57|61.29|59.49|0
1627635590000|2021-07-30 08:59:50|61.33|59.53|61.29|59.49|61.33|59.53|61.29|59.49|0
1627635600000|2021-07-30 09:00:00|61.37|59.57|61.29|59.49|61.37|59.57|61.29|59.49|0
1627635620000|2021-07-30 09:00:20|61.21|59.41|61.21|59.41|61.29|59.49|61.21|59.41|0
1627635630000|2021-07-30 09:00:30|61.18|59.38|61.21|59.41|61.21|59.41|61.18|59.38|0
1627635640000|2021-07-30 09:00:40|61.37|59.57|61.21|59.41|61.37|59.57|61.21|59.41|0
1627635650000|2021-07-30 09:00:50|61.14|59.34|61.37|59.57|61.37|59.57|61.14|59.34|0
1627635660000|2021-07-30 09:01:00|61.45|59.65|61.56|59.76|61.56|59.76|61.45|59.65|0
1627635670000|2021-07-30 09:01:10|61.52|59.72|61.52|59.72|61.52|59.72|61.45|59.65|0
1627635680000|2021-07-30 09:01:20|61.45|59.65|61.29|59.49|61.45|59.65|61.29|59.49|0
1627635690000|2021-07-30 09:01:30|61.33|59.53|61.33|59.53|61.33|59.53|61.33|59.53|0
1627635700000|2021-07-30 09:01:40|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627635710000|2021-07-30 09:01:50|61.33|59.53|61.37|59.57|61.37|59.57|61.33|59.53|0
1627635720000|2021-07-30 09:02:00|61.45|59.65|61.45|59.65|61.45|59.65|61.37|59.57|0
1627635730000|2021-07-30 09:02:10|61.37|59.57|61.45|59.65|61.45|59.65|61.37|59.57|0
1627635740000|2021-07-30 09:02:20|61.44|59.64|61.44|59.64|61.44|59.64|61.44|59.64|0
1627635760000|2021-07-30 09:02:40|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627635770000|2021-07-30 09:02:50|61.29|59.49|61.33|59.53|61.33|59.53|61.29|59.49|0
1627635780000|2021-07-30 09:03:00|61.44|59.64|61.44|59.64|61.44|59.64|61.41|59.61|0
1627635790000|2021-07-30 09:03:10|61.52|59.72|61.75|59.95|61.75|59.95|61.52|59.72|0
1627635800000|2021-07-30 09:03:20|61.83|60.03|61.83|60.03|61.83|60.03|61.83|60.03|0
1627635830000|2021-07-30 09:03:50|61.87|60.07|61.99|60.19|61.99|60.19|61.87|60.07|0
1627635850000|2021-07-30 09:04:10|61.91|60.11|61.91|60.11|61.91|60.11|61.91|60.11|0
1627635860000|2021-07-30 09:04:20|61.83|60.03|61.87|60.07|61.87|60.07|61.83|60.03|0
1627635870000|2021-07-30 09:04:30|61.91|60.11|61.83|60.03|61.91|60.11|61.83|60.03|0
1627635880000|2021-07-30 09:04:40|61.75|59.95|61.75|59.95|61.75|59.95|61.75|59.95|0
1627635890000|2021-07-30 09:04:50|61.68|59.88|61.68|59.88|61.68|59.88|61.6|59.8|0
1627635900000|2021-07-30 09:05:00|61.6|59.8|61.68|59.88|61.68|59.88|61.56|59.76|0
1627635910000|2021-07-30 09:05:10|61.75|59.95|61.75|59.95|61.75|59.95|61.75|59.95|0
1627635920000|2021-07-30 09:05:20|61.83|60.03|61.75|59.95|61.83|60.03|61.75|59.95|0
1627635930000|2021-07-30 09:05:30|61.83|60.03|61.83|60.03|61.91|60.11|61.83|60.03|0
1627635940000|2021-07-30 09:05:40|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1627635950000|2021-07-30 09:05:50|61.91|60.11|61.75|59.95|61.91|60.11|61.75|59.95|0
1627635960000|2021-07-30 09:06:00|61.83|60.03|61.83|60.03|61.87|60.07|61.83|60.03|0
1627635970000|2021-07-30 09:06:10|61.91|60.11|61.95|60.15|61.95|60.15|61.91|60.11|0
1627635980000|2021-07-30 09:06:20|61.91|60.11|61.91|60.11|61.91|60.11|61.91|60.11|0
1627635990000|2021-07-30 09:06:30|61.95|60.15|61.95|60.15|61.95|60.15|61.95|60.15|0
1627636000000|2021-07-30 09:06:40|61.91|60.11|61.91|60.11|61.91|60.11|61.91|60.11|0
1627636020000|2021-07-30 09:07:00|61.99|60.19|61.99|60.19|61.99|60.19|61.99|60.19|0
1627636030000|2021-07-30 09:07:10|61.91|60.11|62.06|60.26|62.06|60.26|61.91|60.11|0
1627636040000|2021-07-30 09:07:20|61.99|60.19|62.14|60.34|62.14|60.34|61.99|60.19|0
1627636050000|2021-07-30 09:07:30|62.06|60.26|62.06|60.26|62.1|60.3|62.06|60.26|0
1627636060000|2021-07-30 09:07:40|62.14|60.34|61.98|60.18|62.14|60.34|61.98|60.18|0
1627636070000|2021-07-30 09:07:50|62.03|60.23|61.98|60.18|62.03|60.23|61.98|60.18|0
1627636090000|2021-07-30 09:08:10|61.91|60.11|61.83|60.03|61.91|60.11|61.83|60.03|0
1627636100000|2021-07-30 09:08:20|61.91|60.11|61.91|60.11|61.91|60.11|61.83|60.03|0
1627636130000|2021-07-30 09:08:50|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1627636140000|2021-07-30 09:09:00|61.83|60.03|61.67|59.87|61.83|60.03|61.67|59.87|0
1627636150000|2021-07-30 09:09:10|61.6|59.8|61.67|59.87|61.67|59.87|61.6|59.8|0
1627636160000|2021-07-30 09:09:20|61.64|59.84|61.67|59.87|61.67|59.87|61.64|59.84|0
1627636170000|2021-07-30 09:09:30|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627636180000|2021-07-30 09:09:40|61.67|59.87|61.59|59.79|61.67|59.87|61.59|59.79|0
1627636190000|2021-07-30 09:09:50|61.56|59.76|61.52|59.72|61.56|59.76|61.52|59.72|0
1627636200000|2021-07-30 09:10:00|61.44|59.64|61.4|59.6|61.44|59.64|61.4|59.6|0
1627636210000|2021-07-30 09:10:10|61.44|59.64|61.44|59.64|61.44|59.64|61.4|59.6|0
1627636220000|2021-07-30 09:10:20|61.52|59.72|61.59|59.79|61.59|59.79|61.52|59.72|0
1627636230000|2021-07-30 09:10:30|61.52|59.72|61.52|59.72|61.52|59.72|61.44|59.64|0
1627636240000|2021-07-30 09:10:40|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1627636250000|2021-07-30 09:10:50|61.52|59.72|61.63|59.83|61.63|59.83|61.52|59.72|0
1627636260000|2021-07-30 09:11:00|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1627636280000|2021-07-30 09:11:20|61.63|59.83|61.67|59.87|61.67|59.87|61.63|59.83|0
1627636290000|2021-07-30 09:11:30|61.75|59.95|61.75|59.95|61.75|59.95|61.75|59.95|0
1627636300000|2021-07-30 09:11:40|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627636310000|2021-07-30 09:11:50|61.75|59.95|61.71|59.91|61.75|59.95|61.67|59.87|0
1627636320000|2021-07-30 09:12:00|61.75|59.95|61.83|60.03|61.83|60.03|61.75|59.95|0
1627636330000|2021-07-30 09:12:10|61.79|59.99|61.67|59.87|61.79|59.99|61.67|59.87|0
1627636350000|2021-07-30 09:12:30|61.75|59.95|61.75|59.95|61.79|59.99|61.75|59.95|0
1627636360000|2021-07-30 09:12:40|61.67|59.87|61.75|59.95|61.75|59.95|61.67|59.87|0
1627636370000|2021-07-30 09:12:50|61.67|59.87|61.51|59.71|61.67|59.87|61.51|59.71|0
1627636380000|2021-07-30 09:13:00|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627636390000|2021-07-30 09:13:10|61.51|59.71|61.59|59.79|61.59|59.79|61.51|59.71|0
1627636400000|2021-07-30 09:13:20|61.67|59.87|61.71|59.91|61.75|59.95|61.67|59.87|0
1627636410000|2021-07-30 09:13:30|61.67|59.87|61.75|59.95|61.75|59.95|61.67|59.87|0
1627636420000|2021-07-30 09:13:40|61.79|59.99|61.82|60.02|61.82|60.02|61.79|59.99|0
1627636430000|2021-07-30 09:13:50|61.79|59.99|61.59|59.79|61.79|59.99|61.59|59.79|0
1627636440000|2021-07-30 09:14:00|61.63|59.83|61.59|59.79|61.67|59.87|61.59|59.79|0
1627636450000|2021-07-30 09:14:10|61.51|59.71|61.59|59.79|61.59|59.79|61.51|59.71|0
1627636460000|2021-07-30 09:14:20|61.55|59.75|61.36|59.56|61.55|59.75|61.36|59.56|0
1627636470000|2021-07-30 09:14:30|61.44|59.64|61.44|59.64|61.44|59.64|61.44|59.64|0
1627636500000|2021-07-30 09:15:00|61.51|59.71|61.28|59.48|61.59|59.79|61.28|59.48|0
1627636510000|2021-07-30 09:15:10|61.36|59.56|61.36|59.56|61.36|59.56|61.32|59.52|0
1627636520000|2021-07-30 09:15:20|61.44|59.64|61.44|59.64|61.44|59.64|61.44|59.64|0
1627636530000|2021-07-30 09:15:30|61.4|59.6|61.36|59.56|61.4|59.6|61.36|59.56|0
1627636540000|2021-07-30 09:15:40|61.44|59.64|61.44|59.64|61.44|59.64|61.44|59.64|0
1627636550000|2021-07-30 09:15:50|61.36|59.56|61.44|59.64|61.44|59.64|61.32|59.52|0
1627636560000|2021-07-30 09:16:00|61.36|59.56|61.36|59.56|61.44|59.64|61.36|59.56|0
1627636570000|2021-07-30 09:16:10|61.4|59.6|61.43|59.63|61.43|59.63|61.4|59.6|0
1627636580000|2021-07-30 09:16:20|61.48|59.68|61.51|59.71|61.51|59.71|61.48|59.68|0
1627636590000|2021-07-30 09:16:30|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627636610000|2021-07-30 09:16:50|61.51|59.71|61.43|59.63|61.51|59.71|61.43|59.63|0
1627636620000|2021-07-30 09:17:00|61.59|59.79|61.43|59.63|61.59|59.79|61.43|59.63|0
1627636630000|2021-07-30 09:17:10|61.51|59.71|61.51|59.71|61.51|59.71|61.51|59.71|0
1627636650000|2021-07-30 09:17:30|61.55|59.75|61.59|59.79|61.59|59.79|61.55|59.75|0
1627636660000|2021-07-30 09:17:40|61.67|59.87|61.71|59.91|61.71|59.91|61.67|59.87|0
1627636670000|2021-07-30 09:17:50|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1627636680000|2021-07-30 09:18:00|61.59|59.79|61.67|59.87|61.74|59.94|61.59|59.79|0
1627636690000|2021-07-30 09:18:10|61.59|59.79|61.74|59.94|61.74|59.94|61.59|59.79|0
1627636700000|2021-07-30 09:18:20|61.82|60.02|61.78|59.98|61.82|60.02|61.78|59.98|0
1627636710000|2021-07-30 09:18:30|61.82|60.02|61.74|59.94|61.82|60.02|61.74|59.94|0
1627636720000|2021-07-30 09:18:40|61.82|60.02|61.86|60.06|61.86|60.06|61.82|60.02|0
1627636730000|2021-07-30 09:18:50|61.74|59.94|61.82|60.02|61.82|60.02|61.74|59.94|0
1627636750000|2021-07-30 09:19:10|61.9|60.1|61.82|60.02|61.9|60.1|61.82|60.02|0
1627636760000|2021-07-30 09:19:20|61.86|60.06|61.82|60.02|61.86|60.06|61.82|60.02|0
1627636780000|2021-07-30 09:19:40|61.74|59.94|61.74|59.94|61.74|59.94|61.74|59.94|0
1627636800000|2021-07-30 09:20:00|61.66|59.86|61.74|59.94|61.74|59.94|61.66|59.86|0
1627636810000|2021-07-30 09:20:10|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627636820000|2021-07-30 09:20:20|61.78|59.98|61.74|59.94|61.78|59.98|61.74|59.94|0
1627636830000|2021-07-30 09:20:30|61.66|59.86|61.66|59.86|61.66|59.86|61.66|59.86|0
1627636840000|2021-07-30 09:20:40|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627636850000|2021-07-30 09:20:50|61.51|59.71|61.55|59.75|61.55|59.75|61.51|59.71|0
1627636860000|2021-07-30 09:21:00|61.51|59.71|61.51|59.71|61.59|59.79|61.51|59.71|0
1627636870000|2021-07-30 09:21:10|61.43|59.63|61.51|59.71|61.51|59.71|61.43|59.63|0
1627636880000|2021-07-30 09:21:20|61.47|59.67|61.51|59.71|61.51|59.71|61.47|59.67|0
1627636890000|2021-07-30 09:21:30|61.47|59.67|61.47|59.67|61.47|59.67|61.47|59.67|0
1627636900000|2021-07-30 09:21:40|61.51|59.71|61.51|59.71|61.51|59.71|61.43|59.63|0
1627636910000|2021-07-30 09:21:50|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627636930000|2021-07-30 09:22:10|61.66|59.86|61.66|59.86|61.66|59.86|61.66|59.86|0
1627636940000|2021-07-30 09:22:20|61.7|59.9|61.82|60.02|61.82|60.02|61.66|59.86|0
1627636950000|2021-07-30 09:22:30|61.86|60.06|61.82|60.02|61.86|60.06|61.74|59.94|0
1627636960000|2021-07-30 09:22:40|61.74|59.94|61.82|60.02|61.82|60.02|61.74|59.94|0
1627636970000|2021-07-30 09:22:50|61.78|59.98|61.9|60.1|61.9|60.1|61.74|59.94|0
1627636980000|2021-07-30 09:23:00|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627636990000|2021-07-30 09:23:10|61.78|59.98|61.82|60.02|61.82|60.02|61.66|59.86|0
1627637000000|2021-07-30 09:23:20|61.74|59.94|61.74|59.94|61.74|59.94|61.74|59.94|0
1627637010000|2021-07-30 09:23:30|61.66|59.86|61.66|59.86|61.66|59.86|61.66|59.86|0
1627637020000|2021-07-30 09:23:40|61.58|59.78|61.58|59.78|61.66|59.86|61.58|59.78|0
1627637040000|2021-07-30 09:24:00|61.62|59.82|61.62|59.82|61.62|59.82|61.62|59.82|0
1627637050000|2021-07-30 09:24:10|61.58|59.78|61.62|59.82|61.62|59.82|61.58|59.78|0
1627637060000|2021-07-30 09:24:20|61.58|59.78|61.58|59.78|61.66|59.86|61.58|59.78|0
1627637070000|2021-07-30 09:24:30|61.62|59.82|61.66|59.86|61.66|59.86|61.58|59.78|0
1627637080000|2021-07-30 09:24:40|61.58|59.78|61.58|59.78|61.58|59.78|61.58|59.78|0
1627637100000|2021-07-30 09:25:00|61.51|59.71|61.51|59.71|61.51|59.71|61.51|59.71|0
1627637110000|2021-07-30 09:25:10|61.58|59.78|61.66|59.86|61.66|59.86|61.58|59.78|0
1627637120000|2021-07-30 09:25:20|61.58|59.78|61.58|59.78|61.58|59.78|61.58|59.78|0
1627637130000|2021-07-30 09:25:30|61.62|59.82|61.66|59.86|61.66|59.86|61.62|59.82|0
1627637140000|2021-07-30 09:25:40|61.74|59.94|61.78|59.98|61.78|59.98|61.74|59.94|0
1627637150000|2021-07-30 09:25:50|61.82|60.02|61.82|60.02|61.82|60.02|61.82|60.02|0
1627637160000|2021-07-30 09:26:00|61.89|60.09|61.86|60.06|61.89|60.09|61.86|60.06|0
1627637170000|2021-07-30 09:26:10|61.82|60.02|61.74|59.94|61.82|60.02|61.74|59.94|0
1627637180000|2021-07-30 09:26:20|61.78|59.98|61.78|59.98|61.78|59.98|61.78|59.98|0
1627637190000|2021-07-30 09:26:30|61.82|60.02|61.82|60.02|61.89|60.09|61.82|60.02|0
1627637200000|2021-07-30 09:26:40|62.05|60.25|62.05|60.25|62.13|60.33|62.05|60.25|0
1627637210000|2021-07-30 09:26:50|62.13|60.33|62.05|60.25|62.13|60.33|62.05|60.25|0
1627637220000|2021-07-30 09:27:00|61.97|60.17|61.97|60.17|62.05|60.25|61.97|60.17|0
1627637240000|2021-07-30 09:27:20|62.05|60.25|62.05|60.25|62.05|60.25|62.05|60.25|0
1627637250000|2021-07-30 09:27:30|61.89|60.09|61.81|60.01|61.89|60.09|61.81|60.01|0
1627637260000|2021-07-30 09:27:40|61.74|59.94|61.74|59.94|61.74|59.94|61.74|59.94|0
1627637270000|2021-07-30 09:27:50|61.78|59.98|61.81|60.01|61.81|60.01|61.74|59.94|0
1627637280000|2021-07-30 09:28:00|61.85|60.05|61.89|60.09|61.89|60.09|61.85|60.05|0
1627637290000|2021-07-30 09:28:10|61.97|60.17|61.89|60.09|61.97|60.17|61.89|60.09|0
1627637300000|2021-07-30 09:28:20|61.81|60.01|61.85|60.05|61.89|60.09|61.81|60.01|0
1627637310000|2021-07-30 09:28:30|61.81|60.01|61.81|60.01|61.81|60.01|61.78|59.98|0
1627637320000|2021-07-30 09:28:40|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1627637340000|2021-07-30 09:29:00|62.01|60.21|62.05|60.25|62.05|60.25|62.01|60.21|0
1627637360000|2021-07-30 09:29:20|62.09|60.29|61.97|60.17|62.09|60.29|61.89|60.09|0
1627637370000|2021-07-30 09:29:30|61.89|60.09|61.74|59.94|61.89|60.09|61.74|59.94|0
1627637380000|2021-07-30 09:29:40|61.81|60.01|61.81|60.01|61.81|60.01|61.81|60.01|0
1627637390000|2021-07-30 09:29:50|61.74|59.94|61.74|59.94|61.74|59.94|61.74|59.94|0
1627637400000|2021-07-30 09:30:00|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1627637410000|2021-07-30 09:30:10|61.89|60.09|61.89|60.09|61.93|60.13|61.89|60.09|0
1627637420000|2021-07-30 09:30:20|61.73|59.93|61.66|59.86|61.73|59.93|61.66|59.86|0
1627637430000|2021-07-30 09:30:30|61.58|59.78|61.5|59.7|61.58|59.78|61.5|59.7|0
1627637440000|2021-07-30 09:30:40|61.54|59.74|61.5|59.7|61.54|59.74|61.5|59.7|0
1627637450000|2021-07-30 09:30:50|61.42|59.62|61.46|59.66|61.5|59.7|61.42|59.62|0
1627637460000|2021-07-30 09:31:00|61.42|59.62|61.5|59.7|61.5|59.7|61.42|59.62|0
1627637470000|2021-07-30 09:31:10|61.42|59.62|61.5|59.7|61.5|59.7|61.42|59.62|0
1627637480000|2021-07-30 09:31:20|61.42|59.62|61.66|59.86|61.66|59.86|61.42|59.62|0
1627637500000|2021-07-30 09:31:40|61.7|59.9|61.81|60.01|61.81|60.01|61.66|59.86|0
1627637510000|2021-07-30 09:31:50|61.89|60.09|61.89|60.09|61.89|60.09|61.89|60.09|0
1627637520000|2021-07-30 09:32:00|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627637530000|2021-07-30 09:32:10|62.05|60.25|61.97|60.17|62.05|60.25|61.97|60.17|0
1627637550000|2021-07-30 09:32:30|62.04|60.24|61.97|60.17|62.04|60.24|61.97|60.17|0
1627637560000|2021-07-30 09:32:40|62.04|60.24|61.97|60.17|62.04|60.24|61.97|60.17|0
1627637570000|2021-07-30 09:32:50|62.04|60.24|61.97|60.17|62.04|60.24|61.97|60.17|0
1627637580000|2021-07-30 09:33:00|62.04|60.24|62.01|60.21|62.04|60.24|61.97|60.17|0
1627637590000|2021-07-30 09:33:10|61.97|60.17|61.97|60.17|61.97|60.17|61.97|60.17|0
1627637600000|2021-07-30 09:33:20|61.89|60.09|62.04|60.24|62.04|60.24|61.89|60.09|0
1627637620000|2021-07-30 09:33:40|62.01|60.21|62.12|60.32|62.12|60.32|62.01|60.21|0
1627637630000|2021-07-30 09:33:50|62.2|60.4|62.12|60.32|62.2|60.4|62.08|60.28|0
1627637640000|2021-07-30 09:34:00|62.08|60.28|61.97|60.17|62.08|60.28|61.97|60.17|0
1627637650000|2021-07-30 09:34:10|61.89|60.09|61.89|60.09|61.93|60.13|61.89|60.09|0
1627637660000|2021-07-30 09:34:20|61.85|60.05|61.81|60.01|61.85|60.05|61.81|60.01|0
1627637680000|2021-07-30 09:34:40|61.85|60.05|61.85|60.05|61.89|60.09|61.85|60.05|0
1627637690000|2021-07-30 09:34:50|61.89|60.09|61.89|60.09|61.89|60.09|61.89|60.09|0
1627637700000|2021-07-30 09:35:00|61.93|60.13|61.89|60.09|61.93|60.13|61.89|60.09|0
1627637710000|2021-07-30 09:35:10|61.96|60.16|61.96|60.16|61.96|60.16|61.96|60.16|0
1627637720000|2021-07-30 09:35:20|62.04|60.24|62.12|60.32|62.12|60.32|62.04|60.24|0
1627637730000|2021-07-30 09:35:30|62.04|60.24|62.12|60.32|62.12|60.32|62.04|60.24|0
1627637740000|2021-07-30 09:35:40|62.16|60.36|62.16|60.36|62.16|60.36|62.16|60.36|0
1627637750000|2021-07-30 09:35:50|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627637760000|2021-07-30 09:36:00|62.12|60.32|62.12|60.32|62.12|60.32|62.12|60.32|0
1627637770000|2021-07-30 09:36:10|62.2|60.4|62.2|60.4|62.2|60.4|62.2|60.4|0
1627637780000|2021-07-30 09:36:20|62.24|60.44|62.35|60.55|62.35|60.55|62.2|60.4|0
1627637790000|2021-07-30 09:36:30|62.43|60.63|62.67|60.87|62.67|60.87|62.43|60.63|0
1627637800000|2021-07-30 09:36:40|62.75|60.95|62.83|61.03|62.83|61.03|62.75|60.95|0
1627637810000|2021-07-30 09:36:50|62.35|60.55|62.43|60.63|62.51|60.71|62.35|60.55|0
1627637820000|2021-07-30 09:37:00|62.59|60.79|62.59|60.79|62.59|60.79|62.47|60.67|0
1627637830000|2021-07-30 09:37:10|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627637840000|2021-07-30 09:37:20|62.59|60.79|62.63|60.83|62.63|60.83|62.59|60.79|0
1627637850000|2021-07-30 09:37:30|62.51|60.71|62.51|60.71|62.59|60.79|62.51|60.71|0
1627637860000|2021-07-30 09:37:40|62.55|60.75|62.67|60.87|62.67|60.87|62.55|60.75|0
1627637870000|2021-07-30 09:37:50|62.63|60.83|62.67|60.87|62.67|60.87|62.63|60.83|0
1627637880000|2021-07-30 09:38:00|62.75|60.95|62.35|60.55|62.75|60.95|62.35|60.55|0
1627637890000|2021-07-30 09:38:10|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627637900000|2021-07-30 09:38:20|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627637910000|2021-07-30 09:38:30|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627637920000|2021-07-30 09:38:40|62.43|60.63|62.35|60.55|62.43|60.63|62.32|60.52|0
1627637930000|2021-07-30 09:38:50|62.27|60.47|62.2|60.4|62.27|60.47|62.2|60.4|0
1627637940000|2021-07-30 09:39:00|62.27|60.47|62.35|60.55|62.43|60.63|62.27|60.47|0
1627637950000|2021-07-30 09:39:10|62.27|60.47|62.35|60.55|62.35|60.55|62.27|60.47|0
1627637960000|2021-07-30 09:39:20|62.43|60.63|62.43|60.63|62.43|60.63|62.39|60.59|0
1627637970000|2021-07-30 09:39:30|62.35|60.55|62.47|60.67|62.47|60.67|62.35|60.55|0
1627637980000|2021-07-30 09:39:40|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627637990000|2021-07-30 09:39:50|62.51|60.71|62.51|60.71|62.51|60.71|62.43|60.63|0
1627638000000|2021-07-30 09:40:00|62.47|60.67|62.43|60.63|62.47|60.67|62.43|60.63|0
1627638010000|2021-07-30 09:40:10|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627638020000|2021-07-30 09:40:20|62.47|60.67|62.47|60.67|62.47|60.67|62.43|60.63|0
1627638030000|2021-07-30 09:40:30|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627638040000|2021-07-30 09:40:40|62.35|60.55|62.27|60.47|62.35|60.55|62.27|60.47|0
1627638050000|2021-07-30 09:40:50|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627638060000|2021-07-30 09:41:00|62.39|60.59|62.43|60.63|62.43|60.63|62.39|60.59|0
1627638080000|2021-07-30 09:41:20|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627638090000|2021-07-30 09:41:30|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627638100000|2021-07-30 09:41:40|62.43|60.63|62.27|60.47|62.43|60.63|62.27|60.47|0
1627638110000|2021-07-30 09:41:50|62.35|60.55|62.27|60.47|62.35|60.55|62.27|60.47|0
1627638120000|2021-07-30 09:42:00|62.31|60.51|62.35|60.55|62.35|60.55|62.27|60.47|0
1627638130000|2021-07-30 09:42:10|62.27|60.47|62.39|60.59|62.39|60.59|62.27|60.47|0
1627638140000|2021-07-30 09:42:20|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627638160000|2021-07-30 09:42:40|62.51|60.71|62.43|60.63|62.51|60.71|62.43|60.63|0
1627638180000|2021-07-30 09:43:00|62.51|60.71|62.43|60.63|62.51|60.71|62.43|60.63|0
1627638190000|2021-07-30 09:43:10|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627638200000|2021-07-30 09:43:20|62.51|60.71|62.51|60.71|62.51|60.71|62.51|60.71|0
1627638210000|2021-07-30 09:43:30|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627638220000|2021-07-30 09:43:40|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627638250000|2021-07-30 09:44:10|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627638260000|2021-07-30 09:44:20|62.51|60.71|62.55|60.75|62.55|60.75|62.51|60.71|0
1627638270000|2021-07-30 09:44:30|62.51|60.71|62.51|60.71|62.55|60.75|62.51|60.71|0
1627638280000|2021-07-30 09:44:40|62.58|60.78|62.51|60.71|62.58|60.78|62.51|60.71|0
1627638290000|2021-07-30 09:44:50|62.58|60.78|62.51|60.71|62.58|60.78|62.51|60.71|0
1627638310000|2021-07-30 09:45:10|62.47|60.67|62.43|60.63|62.51|60.71|62.43|60.63|0
1627638320000|2021-07-30 09:45:20|62.35|60.55|62.43|60.63|62.43|60.63|62.35|60.55|0
1627638330000|2021-07-30 09:45:30|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627638340000|2021-07-30 09:45:40|62.43|60.63|62.43|60.63|62.5|60.7|62.43|60.63|0
1627638350000|2021-07-30 09:45:50|62.39|60.59|62.43|60.63|62.43|60.63|62.39|60.59|0
1627638360000|2021-07-30 09:46:00|62.5|60.7|62.47|60.67|62.5|60.7|62.47|60.67|0
1627638370000|2021-07-30 09:46:10|62.43|60.63|62.5|60.7|62.5|60.7|62.39|60.59|0
1627638380000|2021-07-30 09:46:20|62.47|60.67|62.5|60.7|62.5|60.7|62.47|60.67|0
1627638390000|2021-07-30 09:46:30|62.47|60.67|62.5|60.7|62.5|60.7|62.47|60.67|0
1627638400000|2021-07-30 09:46:40|62.43|60.63|62.43|60.63|62.43|60.63|62.43|60.63|0
1627638420000|2021-07-30 09:47:00|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627638430000|2021-07-30 09:47:10|62.27|60.47|62.35|60.55|62.35|60.55|62.27|60.47|0
1627638440000|2021-07-30 09:47:20|62.27|60.47|62.27|60.47|62.27|60.47|62.27|60.47|0
1627638450000|2021-07-30 09:47:30|62.35|60.55|62.35|60.55|62.35|60.55|62.35|60.55|0
1627638460000|2021-07-30 09:47:40|62.27|60.47|62.19|60.39|62.27|60.47|62.19|60.39|0
1627638470000|2021-07-30 09:47:50|62.27|60.47|62.23|60.43|62.27|60.47|62.19|60.39|0
1627638480000|2021-07-30 09:48:00|62.27|60.47|62.19|60.39|62.35|60.55|62.19|60.39|0
1627638490000|2021-07-30 09:48:10|62.27|60.47|62.27|60.47|62.27|60.47|62.27|60.47|0
1627638500000|2021-07-30 09:48:20|62.19|60.39|62.27|60.47|62.27|60.47|62.19|60.39|0
1627638520000|2021-07-30 09:48:40|62.23|60.43|62.23|60.43|62.27|60.47|62.23|60.43|0
1627638530000|2021-07-30 09:48:50|62.27|60.47|62.19|60.39|62.31|60.51|62.19|60.39|0
1627638540000|2021-07-30 09:49:00|62.23|60.43|62.35|60.55|62.35|60.55|62.23|60.43|0
1627638550000|2021-07-30 09:49:10|62.27|60.47|62.27|60.47|62.27|60.47|62.27|60.47|0
1627638560000|2021-07-30 09:49:20|62.19|60.39|62.19|60.39|62.27|60.47|62.19|60.39|0
1627638570000|2021-07-30 09:49:30|62.11|60.31|62.19|60.39|62.19|60.39|62.11|60.31|0
1627638580000|2021-07-30 09:49:40|62.11|60.31|62.11|60.31|62.11|60.31|62.11|60.31|0
1627638590000|2021-07-30 09:49:50|62.15|60.35|62.11|60.31|62.19|60.39|62.11|60.31|0
1627638600000|2021-07-30 09:50:00|62.19|60.39|62.27|60.47|62.27|60.47|62.19|60.39|0
1627638620000|2021-07-30 09:50:20|62.23|60.43|62.03|60.23|62.23|60.43|62.03|60.23|0
1627638630000|2021-07-30 09:50:30|62.19|60.39|62.19|60.39|62.19|60.39|62.19|60.39|0
1627638640000|2021-07-30 09:50:40|62.11|60.31|62.03|60.23|62.11|60.31|62.03|60.23|0
1627638650000|2021-07-30 09:50:50|61.99|60.19|61.95|60.15|62.03|60.23|61.95|60.15|0
1627638660000|2021-07-30 09:51:00|62.19|60.39|62.27|60.47|62.27|60.47|62.19|60.39|0
1627638670000|2021-07-30 09:51:10|62.23|60.43|62.34|60.54|62.34|60.54|62.23|60.43|0
1627638680000|2021-07-30 09:51:20|62.27|60.47|62.34|60.54|62.34|60.54|62.19|60.39|0
1627638690000|2021-07-30 09:51:30|62.42|60.62|62.34|60.54|62.42|60.62|62.34|60.54|0
1627638700000|2021-07-30 09:51:40|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1627638710000|2021-07-30 09:51:50|62.34|60.54|62.42|60.62|62.42|60.62|62.34|60.54|0
1627638720000|2021-07-30 09:52:00|62.5|60.7|62.58|60.78|62.58|60.78|62.5|60.7|0
1627638730000|2021-07-30 09:52:10|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627638740000|2021-07-30 09:52:20|62.54|60.74|62.58|60.78|62.58|60.78|62.5|60.7|0
1627638770000|2021-07-30 09:52:50|62.66|60.86|62.66|60.86|62.66|60.86|62.66|60.86|0
1627638790000|2021-07-30 09:53:10|62.58|60.78|62.66|60.86|62.66|60.86|62.58|60.78|0
1627638800000|2021-07-30 09:53:20|62.58|60.78|62.58|60.78|62.58|60.78|62.54|60.74|0
1627638810000|2021-07-30 09:53:30|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627638830000|2021-07-30 09:53:50|62.42|60.62|62.5|60.7|62.5|60.7|62.42|60.62|0
1627638840000|2021-07-30 09:54:00|62.54|60.74|62.66|60.86|62.66|60.86|62.54|60.74|0
1627638850000|2021-07-30 09:54:10|62.73|60.93|62.58|60.78|62.73|60.93|62.58|60.78|0
1627638860000|2021-07-30 09:54:20|62.5|60.7|62.58|60.78|62.58|60.78|62.5|60.7|0
1627638870000|2021-07-30 09:54:30|62.5|60.7|62.5|60.7|62.5|60.7|62.5|60.7|0
1627638890000|2021-07-30 09:54:50|62.46|60.66|62.34|60.54|62.5|60.7|62.34|60.54|0
1627638900000|2021-07-30 09:55:00|62.42|60.62|62.34|60.54|62.42|60.62|62.34|60.54|0
1627638920000|2021-07-30 09:55:20|62.3|60.5|62.3|60.5|62.3|60.5|62.3|60.5|0
1627638930000|2021-07-30 09:55:30|62.26|60.46|62.18|60.38|62.26|60.46|62.18|60.38|0
1627638940000|2021-07-30 09:55:40|62.34|60.54|62.42|60.62|62.42|60.62|62.34|60.54|0
1627638950000|2021-07-30 09:55:50|62.34|60.54|62.65|60.85|62.65|60.85|62.34|60.54|0
1627638960000|2021-07-30 09:56:00|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627638970000|2021-07-30 09:56:10|62.81|61.01|62.81|61.01|62.81|61.01|62.73|60.93|0
1627638980000|2021-07-30 09:56:20|62.89|61.09|62.85|61.05|62.89|61.09|62.81|61.01|0
1627638990000|2021-07-30 09:56:30|62.89|61.09|62.97|61.17|62.97|61.17|62.89|61.09|0
1627639000000|2021-07-30 09:56:40|63.01|61.21|62.97|61.17|63.01|61.21|62.97|61.17|0
1627639010000|2021-07-30 09:56:50|63.05|61.25|62.97|61.17|63.05|61.25|62.97|61.17|0
1627639020000|2021-07-30 09:57:00|63.21|61.41|63.21|61.41|63.21|61.41|63.13|61.33|0
1627639030000|2021-07-30 09:57:10|63.28|61.48|63.25|61.45|63.28|61.48|63.25|61.45|0
1627639040000|2021-07-30 09:57:20|63.28|61.48|63.21|61.41|63.28|61.48|63.21|61.41|0
1627639050000|2021-07-30 09:57:30|62.97|61.17|62.73|60.93|62.97|61.17|62.73|60.93|0
1627639070000|2021-07-30 09:57:50|62.65|60.85|62.73|60.93|62.73|60.93|62.65|60.85|0
1627639080000|2021-07-30 09:58:00|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627639090000|2021-07-30 09:58:10|62.89|61.09|62.81|61.01|62.89|61.09|62.81|61.01|0
1627639100000|2021-07-30 09:58:20|62.65|60.85|62.73|60.93|62.73|60.93|62.65|60.85|0
1627639110000|2021-07-30 09:58:30|62.65|60.85|62.85|61.05|62.89|61.09|62.65|60.85|0
1627639120000|2021-07-30 09:58:40|62.81|61.01|62.81|61.01|62.81|61.01|62.81|61.01|0
1627639140000|2021-07-30 09:59:00|62.85|61.05|62.81|61.01|62.85|61.05|62.81|61.01|0
1627639150000|2021-07-30 09:59:10|62.65|60.85|62.89|61.09|62.89|61.09|62.65|60.85|0
1627639160000|2021-07-30 09:59:20|62.97|61.17|62.97|61.17|62.97|61.17|62.97|61.17|0
1627639170000|2021-07-30 09:59:30|62.89|61.09|62.97|61.17|62.97|61.17|62.89|61.09|0
1627639180000|2021-07-30 09:59:40|62.93|61.13|62.89|61.09|62.97|61.17|62.89|61.09|0
1627639190000|2021-07-30 09:59:50|62.81|61.01|62.81|61.01|62.85|61.05|62.81|61.01|0
1627639200000|2021-07-30 10:00:00|62.85|61.05|62.81|61.01|62.89|61.09|62.81|61.01|0
1627639210000|2021-07-30 10:00:10|62.73|60.93|62.65|60.85|62.73|60.93|62.65|60.85|0
1627639230000|2021-07-30 10:00:30|62.57|60.77|62.46|60.66|62.57|60.77|62.46|60.66|0
1627639240000|2021-07-30 10:00:40|62.42|60.62|62.57|60.77|62.57|60.77|62.42|60.62|0
1627639250000|2021-07-30 10:00:50|62.65|60.85|62.73|60.93|62.73|60.93|62.65|60.85|0
1627639260000|2021-07-30 10:01:00|62.69|60.89|62.73|60.93|62.73|60.93|62.65|60.85|0
1627639270000|2021-07-30 10:01:10|62.65|60.85|62.81|61.01|62.81|61.01|62.65|60.85|0
1627639280000|2021-07-30 10:01:20|62.89|61.09|62.97|61.17|62.97|61.17|62.89|61.09|0
1627639290000|2021-07-30 10:01:30|62.89|61.09|62.97|61.17|62.97|61.17|62.89|61.09|0
1627639300000|2021-07-30 10:01:40|62.89|61.09|62.73|60.93|62.89|61.09|62.73|60.93|0
1627639310000|2021-07-30 10:01:50|62.65|60.85|62.69|60.89|62.73|60.93|62.65|60.85|0
1627639320000|2021-07-30 10:02:00|62.65|60.85|62.65|60.85|62.81|61.01|62.65|60.85|0
1627639330000|2021-07-30 10:02:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627639340000|2021-07-30 10:02:20|62.65|60.85|62.65|60.85|62.65|60.85|62.65|60.85|0
1627639350000|2021-07-30 10:02:30|62.57|60.77|62.65|60.85|62.65|60.85|62.57|60.77|0
1627639360000|2021-07-30 10:02:40|62.69|60.89|62.73|60.93|62.73|60.93|62.69|60.89|0
1627639370000|2021-07-30 10:02:50|62.65|60.85|62.57|60.77|62.65|60.85|62.57|60.77|0
1627639380000|2021-07-30 10:03:00|62.65|60.85|62.65|60.85|62.69|60.89|62.65|60.85|0
1627639390000|2021-07-30 10:03:10|62.57|60.77|62.49|60.69|62.57|60.77|62.49|60.69|0
1627639400000|2021-07-30 10:03:20|62.53|60.73|62.53|60.73|62.53|60.73|62.49|60.69|0
1627639410000|2021-07-30 10:03:30|62.49|60.69|62.49|60.69|62.49|60.69|62.41|60.61|0
1627639420000|2021-07-30 10:03:40|62.57|60.77|62.57|60.77|62.57|60.77|62.57|60.77|0
1627639430000|2021-07-30 10:03:50|62.49|60.69|62.41|60.61|62.49|60.69|62.41|60.61|0
1627639440000|2021-07-30 10:04:00|62.49|60.69|62.49|60.69|62.57|60.77|62.49|60.69|0
1627639450000|2021-07-30 10:04:10|62.45|60.65|62.41|60.61|62.49|60.69|62.41|60.61|0
1627639460000|2021-07-30 10:04:20|62.49|60.69|62.49|60.69|62.49|60.69|62.49|60.69|0
1627639470000|2021-07-30 10:04:30|62.57|60.77|62.49|60.69|62.57|60.77|62.49|60.69|0
1627639480000|2021-07-30 10:04:40|62.53|60.73|62.65|60.85|62.65|60.85|62.53|60.73|0
1627639490000|2021-07-30 10:04:50|62.57|60.77|62.57|60.77|62.57|60.77|62.57|60.77|0
1627639500000|2021-07-30 10:05:00|62.53|60.73|62.61|60.81|62.65|60.85|62.53|60.73|0
1627639510000|2021-07-30 10:05:10|62.65|60.85|62.8|61|62.8|61|62.65|60.85|0
1627639520000|2021-07-30 10:05:20|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627639550000|2021-07-30 10:05:50|62.73|60.93|62.8|61|62.8|61|62.73|60.93|0
1627639560000|2021-07-30 10:06:00|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627639570000|2021-07-30 10:06:10|62.73|60.93|62.73|60.93|62.73|60.93|62.73|60.93|0
1627639580000|2021-07-30 10:06:20|62.8|61|62.8|61|62.8|61|62.8|61|0
1627639590000|2021-07-30 10:06:30|62.73|60.93|62.65|60.85|62.73|60.93|62.65|60.85|0
1627639600000|2021-07-30 10:06:40|62.57|60.77|62.73|60.93|62.73|60.93|62.57|60.77|0
1627639610000|2021-07-30 10:06:50|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627639620000|2021-07-30 10:07:00|62.61|60.81|62.65|60.85|62.65|60.85|62.61|60.81|0
1627639640000|2021-07-30 10:07:20|62.57|60.77|62.41|60.61|62.57|60.77|62.41|60.61|0
1627639650000|2021-07-30 10:07:30|62.25|60.45|62.1|60.3|62.25|60.45|62.1|60.3|0
1627639680000|2021-07-30 10:08:00|62.18|60.38|62.17|60.37|62.18|60.38|62.17|60.37|0
1627639690000|2021-07-30 10:08:10|62.14|60.34|62.14|60.34|62.17|60.37|62.1|60.3|0
1627639700000|2021-07-30 10:08:20|62.1|60.3|62.1|60.3|62.1|60.3|62.1|60.3|0
1627639710000|2021-07-30 10:08:30|62.17|60.37|62.02|60.22|62.17|60.37|62.02|60.22|0
1627639720000|2021-07-30 10:08:40|62.1|60.3|62.02|60.22|62.1|60.3|62.02|60.22|0
1627639740000|2021-07-30 10:09:00|61.94|60.14|61.94|60.14|61.94|60.14|61.94|60.14|0
1627639750000|2021-07-30 10:09:10|61.98|60.18|61.78|59.98|61.98|60.18|61.78|59.98|0
1627639760000|2021-07-30 10:09:20|61.94|60.14|61.94|60.14|61.94|60.14|61.86|60.06|0
1627639770000|2021-07-30 10:09:30|62.02|60.22|62.17|60.37|62.17|60.37|62.02|60.22|0
1627639780000|2021-07-30 10:09:40|62.21|60.41|62.41|60.61|62.41|60.61|62.21|60.41|0
1627639790000|2021-07-30 10:09:50|62.49|60.69|62.41|60.61|62.49|60.69|62.41|60.61|0
1627639800000|2021-07-30 10:10:00|62.25|60.45|62.41|60.61|62.41|60.61|62.25|60.45|0
1627639810000|2021-07-30 10:10:10|62.33|60.53|62.25|60.45|62.33|60.53|62.25|60.45|0
1627639820000|2021-07-30 10:10:20|62.17|60.37|62.21|60.41|62.25|60.45|62.17|60.37|0
1627639830000|2021-07-30 10:10:30|62.41|60.61|62.41|60.61|62.49|60.69|62.41|60.61|0
1627639840000|2021-07-30 10:10:40|62.33|60.53|62.49|60.69|62.49|60.69|62.33|60.53|0
1627639850000|2021-07-30 10:10:50|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627639860000|2021-07-30 10:11:00|62.64|60.84|62.72|60.92|62.8|61|62.64|60.84|0
1627639870000|2021-07-30 10:11:10|62.68|60.88|62.56|60.76|62.68|60.88|62.53|60.73|0
1627639880000|2021-07-30 10:11:20|62.72|60.92|62.88|61.08|62.88|61.08|62.72|60.92|0
1627639890000|2021-07-30 10:11:30|62.84|61.04|62.88|61.08|62.88|61.08|62.8|61|0
1627639900000|2021-07-30 10:11:40|62.8|61|62.8|61|62.8|61|62.8|61|0
1627639910000|2021-07-30 10:11:50|62.88|61.08|62.88|61.08|62.88|61.08|62.8|61|0
1627639920000|2021-07-30 10:12:00|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627639930000|2021-07-30 10:12:10|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627639940000|2021-07-30 10:12:20|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627639950000|2021-07-30 10:12:30|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627639960000|2021-07-30 10:12:40|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627639980000|2021-07-30 10:13:00|63.04|61.24|63.04|61.24|63.11|61.31|63.04|61.24|0
1627639990000|2021-07-30 10:13:10|63.08|61.28|63|61.2|63.08|61.28|63|61.2|0
1627640000000|2021-07-30 10:13:20|62.96|61.16|62.96|61.16|63|61.2|62.96|61.16|0
1627640010000|2021-07-30 10:13:30|63.11|61.31|63.11|61.31|63.11|61.31|63.04|61.24|0
1627640020000|2021-07-30 10:13:40|63.04|61.24|63.19|61.39|63.19|61.39|63.04|61.24|0
1627640030000|2021-07-30 10:13:50|63.11|61.31|63.19|61.39|63.19|61.39|63.11|61.31|0
1627640040000|2021-07-30 10:14:00|63.11|61.31|63.27|61.47|63.27|61.47|63.11|61.31|0
1627640050000|2021-07-30 10:14:10|63.31|61.51|63.35|61.55|63.35|61.55|63.27|61.47|0
1627640060000|2021-07-30 10:14:20|63.27|61.47|63.19|61.39|63.27|61.47|63.19|61.39|0
1627640070000|2021-07-30 10:14:30|63.23|61.43|63.27|61.47|63.27|61.47|63.19|61.39|0
1627640080000|2021-07-30 10:14:40|63.23|61.43|62.88|61.08|63.23|61.43|62.88|61.08|0
1627640090000|2021-07-30 10:14:50|62.96|61.16|62.96|61.16|62.96|61.16|62.96|61.16|0
1627640100000|2021-07-30 10:15:00|63.03|61.23|63.03|61.23|63.03|61.23|62.96|61.16|0
1627640110000|2021-07-30 10:15:10|63.11|61.31|63.03|61.23|63.11|61.31|62.96|61.16|0
1627640120000|2021-07-30 10:15:20|62.96|61.16|62.96|61.16|62.96|61.16|62.88|61.08|0
1627640130000|2021-07-30 10:15:30|62.95|61.15|62.95|61.15|62.95|61.15|62.95|61.15|0
1627640140000|2021-07-30 10:15:40|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627640150000|2021-07-30 10:15:50|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627640160000|2021-07-30 10:16:00|62.76|60.96|62.64|60.84|62.76|60.96|62.64|60.84|0
1627640170000|2021-07-30 10:16:10|62.72|60.92|62.84|61.04|62.84|61.04|62.72|60.92|0
1627640180000|2021-07-30 10:16:20|62.88|61.08|62.72|60.92|62.88|61.08|62.72|60.92|0
1627640190000|2021-07-30 10:16:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627640210000|2021-07-30 10:16:50|62.48|60.68|62.48|60.68|62.48|60.68|62.48|60.68|0
1627640220000|2021-07-30 10:17:00|62.4|60.6|62.25|60.45|62.4|60.6|62.25|60.45|0
1627640230000|2021-07-30 10:17:10|62.17|60.37|62.17|60.37|62.17|60.37|62.09|60.29|0
1627640240000|2021-07-30 10:17:20|62.13|60.33|62.09|60.29|62.13|60.33|62.09|60.29|0
1627640250000|2021-07-30 10:17:30|62.13|60.33|62.05|60.25|62.13|60.33|62.05|60.25|0
1627640260000|2021-07-30 10:17:40|62.01|60.21|62.09|60.29|62.17|60.37|61.93|60.13|0
1627640270000|2021-07-30 10:17:50|62.05|60.25|62.09|60.29|62.09|60.29|62.05|60.25|0
1627640280000|2021-07-30 10:18:00|62.17|60.37|62.32|60.52|62.32|60.52|62.17|60.37|0
1627640290000|2021-07-30 10:18:10|62.21|60.41|63.43|61.63|63.43|61.63|62.21|60.41|0
1627640300000|2021-07-30 10:18:20|63.35|61.55|63.43|61.63|63.43|61.63|63.35|61.55|0
1627640310000|2021-07-30 10:18:30|63.35|61.55|63.27|61.47|63.35|61.55|63.27|61.47|0
1627640320000|2021-07-30 10:18:40|63.35|61.55|63.43|61.63|63.43|61.63|63.35|61.55|0
1627640330000|2021-07-30 10:18:50|63.51|61.71|63.43|61.63|63.51|61.71|63.43|61.63|0
1627640350000|2021-07-30 10:19:10|63.35|61.55|63.35|61.55|63.35|61.55|63.35|61.55|0
1627640360000|2021-07-30 10:19:20|63.19|61.39|63.19|61.39|63.19|61.39|63.19|61.39|0
1627640370000|2021-07-30 10:19:30|63.24|61.44|63.12|61.32|63.27|61.47|63.12|61.32|0
1627640380000|2021-07-30 10:19:40|63.04|61.24|63.04|61.24|63.04|61.24|63.04|61.24|0
1627640390000|2021-07-30 10:19:50|62.96|61.16|62.92|61.12|62.96|61.16|62.88|61.08|0
1627640400000|2021-07-30 10:20:00|62.96|61.16|62.92|61.12|62.96|61.16|62.88|61.08|0
1627640410000|2021-07-30 10:20:10|62.88|61.08|62.88|61.08|62.92|61.12|62.88|61.08|0
1627640420000|2021-07-30 10:20:20|62.8|61|62.8|61|62.88|61.08|62.72|60.92|0
1627640430000|2021-07-30 10:20:30|62.72|60.92|62.65|60.85|62.72|60.92|62.65|60.85|0
1627640440000|2021-07-30 10:20:40|62.49|60.69|62.49|60.69|62.49|60.69|62.41|60.61|0
1627640450000|2021-07-30 10:20:50|62.41|60.61|62.38|60.58|62.41|60.61|62.38|60.58|0
1627640460000|2021-07-30 10:21:00|62.41|60.61|62.41|60.61|62.41|60.61|62.41|60.61|0
1627640470000|2021-07-30 10:21:10|62.49|60.69|62.57|60.77|62.57|60.77|62.49|60.69|0
1627640480000|2021-07-30 10:21:20|62.49|60.69|62.57|60.77|62.57|60.77|62.49|60.69|0
1627640490000|2021-07-30 10:21:30|62.65|60.85|62.69|60.89|62.69|60.89|62.65|60.85|0
1627640500000|2021-07-30 10:21:40|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627640510000|2021-07-30 10:21:50|62.65|60.85|62.69|60.89|62.69|60.89|62.65|60.85|0
1627640520000|2021-07-30 10:22:00|62.65|60.85|62.72|60.92|62.72|60.92|62.65|60.85|0
1627640530000|2021-07-30 10:22:10|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627640540000|2021-07-30 10:22:20|62.8|61|62.8|61|62.8|61|62.72|60.92|0
1627640550000|2021-07-30 10:22:30|62.72|60.92|62.8|61|62.8|61|62.72|60.92|0
1627640560000|2021-07-30 10:22:40|62.88|61.08|62.88|61.08|62.88|61.08|62.88|61.08|0
1627640580000|2021-07-30 10:23:00|62.8|61|62.92|61.12|62.96|61.16|62.8|61|0
1627640590000|2021-07-30 10:23:10|62.96|61.16|62.88|61.08|62.96|61.16|62.88|61.08|0
1627640600000|2021-07-30 10:23:20|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627640610000|2021-07-30 10:23:30|62.84|61.04|62.84|61.04|62.84|61.04|62.84|61.04|0
1627640620000|2021-07-30 10:23:40|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627640630000|2021-07-30 10:23:50|62.8|61|62.8|61|62.8|61|62.8|61|0
1627640640000|2021-07-30 10:24:00|62.88|61.08|62.76|60.96|62.88|61.08|62.72|60.92|0
1627640650000|2021-07-30 10:24:10|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627640660000|2021-07-30 10:24:20|62.92|61.12|62.88|61.08|62.92|61.12|62.88|61.08|0
1627640670000|2021-07-30 10:24:30|62.8|61|62.8|61|62.8|61|62.8|61|0
1627640680000|2021-07-30 10:24:40|62.88|61.08|62.88|61.08|62.88|61.08|62.84|61.04|0
1627640690000|2021-07-30 10:24:50|62.8|61|62.88|61.08|62.88|61.08|62.8|61|0
1627640700000|2021-07-30 10:25:00|62.8|61|62.72|60.92|62.8|61|62.72|60.92|0
1627640710000|2021-07-30 10:25:10|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627640720000|2021-07-30 10:25:20|62.64|60.84|62.49|60.69|62.64|60.84|62.49|60.69|0
1627640740000|2021-07-30 10:25:40|62.53|60.73|62.64|60.84|62.64|60.84|62.53|60.73|0
1627640750000|2021-07-30 10:25:50|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627640760000|2021-07-30 10:26:00|62.68|60.88|62.72|60.92|62.72|60.92|62.68|60.88|0
1627640770000|2021-07-30 10:26:10|62.68|60.88|62.64|60.84|62.68|60.88|62.64|60.84|0
1627640780000|2021-07-30 10:26:20|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627640790000|2021-07-30 10:26:30|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627640800000|2021-07-30 10:26:40|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627640810000|2021-07-30 10:26:50|62.49|60.69|62.49|60.69|62.56|60.76|62.49|60.69|0
1627640820000|2021-07-30 10:27:00|62.41|60.61|62.41|60.61|62.41|60.61|62.41|60.61|0
1627640830000|2021-07-30 10:27:10|62.33|60.53|62.25|60.45|62.41|60.61|62.25|60.45|0
1627640840000|2021-07-30 10:27:20|62.33|60.53|62.25|60.45|62.33|60.53|62.25|60.45|0
1627640850000|2021-07-30 10:27:30|62.18|60.38|62.25|60.45|62.25|60.45|62.18|60.38|0
1627640860000|2021-07-30 10:27:40|62.33|60.53|62.49|60.69|62.49|60.69|62.33|60.53|0
1627640870000|2021-07-30 10:27:50|62.56|60.76|62.49|60.69|62.56|60.76|62.49|60.69|0
1627640880000|2021-07-30 10:28:00|62.41|60.61|62.41|60.61|62.41|60.61|62.41|60.61|0
1627640890000|2021-07-30 10:28:10|62.49|60.69|62.45|60.65|62.49|60.69|62.41|60.61|0
1627640900000|2021-07-30 10:28:20|62.49|60.69|62.45|60.65|62.49|60.69|62.41|60.61|0
1627640910000|2021-07-30 10:28:30|62.49|60.69|62.49|60.69|62.49|60.69|62.41|60.61|0
1627640920000|2021-07-30 10:28:40|62.45|60.65|62.49|60.69|62.49|60.69|62.45|60.65|0
1627640930000|2021-07-30 10:28:50|62.45|60.65|62.48|60.68|62.48|60.68|62.45|60.65|0
1627640940000|2021-07-30 10:29:00|62.45|60.65|62.48|60.68|62.64|60.84|62.45|60.65|0
1627640950000|2021-07-30 10:29:10|62.56|60.76|62.53|60.73|62.56|60.76|62.53|60.73|0
1627640960000|2021-07-30 10:29:20|62.48|60.68|62.53|60.73|62.56|60.76|62.48|60.68|0
1627640970000|2021-07-30 10:29:30|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627640980000|2021-07-30 10:29:40|62.45|60.65|62.48|60.68|62.48|60.68|62.45|60.65|0
1627640990000|2021-07-30 10:29:50|62.56|60.76|62.56|60.76|62.56|60.76|62.52|60.72|0
1627641000000|2021-07-30 10:30:00|62.48|60.68|62.48|60.68|62.48|60.68|62.41|60.61|0
1627641010000|2021-07-30 10:30:10|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627641020000|2021-07-30 10:30:20|62.41|60.61|62.41|60.61|62.45|60.65|62.41|60.61|0
1627641030000|2021-07-30 10:30:30|62.48|60.68|62.41|60.61|62.48|60.68|62.41|60.61|0
1627641040000|2021-07-30 10:30:40|62.45|60.65|62.45|60.65|62.45|60.65|62.45|60.65|0
1627641050000|2021-07-30 10:30:50|62.48|60.68|62.48|60.68|62.48|60.68|62.41|60.61|0
1627641060000|2021-07-30 10:31:00|62.56|60.76|62.56|60.76|62.56|60.76|62.52|60.72|0
1627641070000|2021-07-30 10:31:10|62.6|60.8|62.56|60.76|62.64|60.84|62.56|60.76|0
1627641080000|2021-07-30 10:31:20|62.64|60.84|62.64|60.84|62.64|60.84|62.64|60.84|0
1627641090000|2021-07-30 10:31:30|62.72|60.92|62.68|60.88|62.72|60.92|62.68|60.88|0
1627641100000|2021-07-30 10:31:40|62.72|60.92|62.72|60.92|62.72|60.92|62.72|60.92|0
1627641110000|2021-07-30 10:31:50|62.76|60.96|62.76|60.96|62.76|60.96|62.76|60.96|0
1627641120000|2021-07-30 10:32:00|62.72|60.92|62.72|60.92|62.76|60.96|62.72|60.92|0
1627641140000|2021-07-30 10:32:20|62.87|61.07|62.83|61.03|62.87|61.07|62.83|61.03|0
1627641150000|2021-07-30 10:32:30|62.79|60.99|62.79|60.99|62.79|60.99|62.79|60.99|0
1627641160000|2021-07-30 10:32:40|62.83|61.03|62.79|60.99|62.87|61.07|62.79|60.99|0
1627641170000|2021-07-30 10:32:50|62.87|61.07|62.87|61.07|62.87|61.07|62.87|61.07|0
1627641180000|2021-07-30 10:33:00|62.79|60.99|62.72|60.92|62.79|60.99|62.72|60.92|0
1627641190000|2021-07-30 10:33:10|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1627641200000|2021-07-30 10:33:20|62.79|60.99|62.64|60.84|62.79|60.99|62.64|60.84|0
1627641210000|2021-07-30 10:33:30|62.68|60.88|62.64|60.84|62.68|60.88|62.64|60.84|0
1627641220000|2021-07-30 10:33:40|62.72|60.92|62.6|60.8|62.72|60.92|62.6|60.8|0
1627641230000|2021-07-30 10:33:50|62.56|60.76|62.64|60.84|62.64|60.84|62.56|60.76|0
1627641240000|2021-07-30 10:34:00|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627641250000|2021-07-30 10:34:10|62.52|60.72|62.48|60.68|62.52|60.72|62.48|60.68|0
1627641260000|2021-07-30 10:34:20|62.4|60.6|62.48|60.68|62.48|60.68|62.4|60.6|0
1627641270000|2021-07-30 10:34:30|62.44|60.64|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641280000|2021-07-30 10:34:40|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641290000|2021-07-30 10:34:50|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641310000|2021-07-30 10:35:10|62.32|60.52|62.48|60.68|62.48|60.68|62.32|60.52|0
1627641320000|2021-07-30 10:35:20|62.44|60.64|62.4|60.6|62.44|60.64|62.4|60.6|0
1627641330000|2021-07-30 10:35:30|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641350000|2021-07-30 10:35:50|62.44|60.64|62.48|60.68|62.48|60.68|62.44|60.64|0
1627641360000|2021-07-30 10:36:00|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627641370000|2021-07-30 10:36:10|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627641390000|2021-07-30 10:36:30|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627641400000|2021-07-30 10:36:40|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627641410000|2021-07-30 10:36:50|62.6|60.8|62.56|60.76|62.6|60.8|62.56|60.76|0
1627641420000|2021-07-30 10:37:00|62.63|60.83|62.63|60.83|62.63|60.83|62.63|60.83|0
1627641430000|2021-07-30 10:37:10|62.56|60.76|62.56|60.76|62.56|60.76|62.56|60.76|0
1627641440000|2021-07-30 10:37:20|62.63|60.83|62.71|60.91|62.71|60.91|62.63|60.83|0
1627641450000|2021-07-30 10:37:30|62.63|60.83|62.71|60.91|62.71|60.91|62.63|60.83|0
1627641460000|2021-07-30 10:37:40|62.67|60.87|62.63|60.83|62.67|60.87|62.63|60.83|0
1627641470000|2021-07-30 10:37:50|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1627641480000|2021-07-30 10:38:00|62.63|60.83|62.56|60.76|62.63|60.83|62.48|60.68|0
1627641490000|2021-07-30 10:38:10|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641520000|2021-07-30 10:38:40|62.29|60.49|62.24|60.44|62.29|60.49|62.24|60.44|0
1627641530000|2021-07-30 10:38:50|62.32|60.52|62.32|60.52|62.32|60.52|62.24|60.44|0
1627641540000|2021-07-30 10:39:00|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641550000|2021-07-30 10:39:10|62.48|60.68|62.48|60.68|62.56|60.76|62.48|60.68|0
1627641560000|2021-07-30 10:39:20|62.44|60.64|62.44|60.64|62.44|60.64|62.4|60.6|0
1627641570000|2021-07-30 10:39:30|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627641580000|2021-07-30 10:39:40|62.36|60.56|62.24|60.44|62.36|60.56|62.24|60.44|0
1627641590000|2021-07-30 10:39:50|62.32|60.52|62.48|60.68|62.48|60.68|62.32|60.52|0
1627641600000|2021-07-30 10:40:00|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627641610000|2021-07-30 10:40:10|62.4|60.6|62.55|60.75|62.55|60.75|62.4|60.6|0
1627641620000|2021-07-30 10:40:20|62.48|60.68|62.55|60.75|62.55|60.75|62.48|60.68|0
1627641650000|2021-07-30 10:40:50|62.48|60.68|62.48|60.68|62.55|60.75|62.48|60.68|0
1627641660000|2021-07-30 10:41:00|62.4|60.6|62.48|60.68|62.48|60.68|62.4|60.6|0
1627641670000|2021-07-30 10:41:10|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627641680000|2021-07-30 10:41:20|62.4|60.6|62.4|60.6|62.4|60.6|62.4|60.6|0
1627641690000|2021-07-30 10:41:30|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627641700000|2021-07-30 10:41:40|62.4|60.6|62.32|60.52|62.4|60.6|62.32|60.52|0
1627641710000|2021-07-30 10:41:50|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627641720000|2021-07-30 10:42:00|62.48|60.68|62.4|60.6|62.48|60.68|62.4|60.6|0
1627641730000|2021-07-30 10:42:10|62.24|60.44|62.32|60.52|62.32|60.52|62.24|60.44|0
1627641740000|2021-07-30 10:42:20|62.4|60.6|62.09|60.29|62.4|60.6|62.09|60.29|0
1627641750000|2021-07-30 10:42:30|62.16|60.36|62.16|60.36|62.16|60.36|62.13|60.33|0
1627641760000|2021-07-30 10:42:40|62.24|60.44|62.24|60.44|62.24|60.44|62.24|60.44|0
1627641770000|2021-07-30 10:42:50|62.28|60.48|62.32|60.52|62.4|60.6|62.28|60.48|0
1627641790000|2021-07-30 10:43:10|62.55|60.75|62.59|60.79|62.63|60.83|62.55|60.75|0
1627641800000|2021-07-30 10:43:20|62.55|60.75|62.55|60.75|62.55|60.75|62.55|60.75|0
1627641820000|2021-07-30 10:43:40|62.51|60.71|62.4|60.6|62.51|60.71|62.32|60.52|0
1627641830000|2021-07-30 10:43:50|62.32|60.52|62.4|60.6|62.4|60.6|62.32|60.52|0
1627641840000|2021-07-30 10:44:00|62.47|60.67|62.4|60.6|62.47|60.67|62.4|60.6|0
1627641850000|2021-07-30 10:44:10|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627641860000|2021-07-30 10:44:20|62.4|60.6|62.4|60.6|62.4|60.6|62.32|60.52|0
1627641880000|2021-07-30 10:44:40|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627641890000|2021-07-30 10:44:50|62.4|60.6|62.4|60.6|62.4|60.6|62.32|60.52|0
1627641930000|2021-07-30 10:45:30|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627641950000|2021-07-30 10:45:50|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627641970000|2021-07-30 10:46:10|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627641980000|2021-07-30 10:46:20|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1627641990000|2021-07-30 10:46:30|62.55|60.75|62.39|60.59|62.55|60.75|62.39|60.59|0
1627642000000|2021-07-30 10:46:40|62.32|60.52|62.32|60.52|62.32|60.52|62.32|60.52|0
1627642030000|2021-07-30 10:47:10|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627642040000|2021-07-30 10:47:20|62.36|60.56|62.32|60.52|62.36|60.56|62.32|60.52|0
1627642050000|2021-07-30 10:47:30|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627642060000|2021-07-30 10:47:40|62.36|60.56|62.39|60.59|62.39|60.59|62.32|60.52|0
1627642080000|2021-07-30 10:48:00|62.36|60.56|62.36|60.56|62.36|60.56|62.36|60.56|0
1627642090000|2021-07-30 10:48:10|62.39|60.59|62.47|60.67|62.47|60.67|62.39|60.59|0
1627642100000|2021-07-30 10:48:20|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627642150000|2021-07-30 10:49:10|62.31|60.51|62.31|60.51|62.31|60.51|62.24|60.44|0
1627642160000|2021-07-30 10:49:20|62.39|60.59|62.31|60.51|62.39|60.59|62.31|60.51|0
1627642190000|2021-07-30 10:49:50|62.24|60.44|62.24|60.44|62.24|60.44|62.24|60.44|0
1627642200000|2021-07-30 10:50:00|62.31|60.51|62.24|60.44|62.31|60.51|62.24|60.44|0
1627642210000|2021-07-30 10:50:10|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1627642220000|2021-07-30 10:50:20|62.28|60.48|62.16|60.36|62.28|60.48|62.16|60.36|0
1627642230000|2021-07-30 10:50:30|62.08|60.28|62.16|60.36|62.16|60.36|62.08|60.28|0
1627642250000|2021-07-30 10:50:50|62.08|60.28|62.16|60.36|62.16|60.36|62.08|60.28|0
1627642260000|2021-07-30 10:51:00|62.12|60.32|62.16|60.36|62.16|60.36|62.12|60.32|0
1627642270000|2021-07-30 10:51:10|62.08|60.28|62.08|60.28|62.16|60.36|62.08|60.28|0
1627642290000|2021-07-30 10:51:30|62|60.2|62.08|60.28|62.08|60.28|62|60.2|0
1627642300000|2021-07-30 10:51:40|62|60.2|62|60.2|62|60.2|62|60.2|0
1627642320000|2021-07-30 10:52:00|61.97|60.17|61.93|60.13|62|60.2|61.93|60.13|0
1627642330000|2021-07-30 10:52:10|61.85|60.05|61.85|60.05|61.85|60.05|61.85|60.05|0
1627642340000|2021-07-30 10:52:20|61.93|60.13|61.92|60.12|61.93|60.13|61.85|60.05|0
1627642350000|2021-07-30 10:52:30|62|60.2|61.92|60.12|62|60.2|61.92|60.12|0
1627642360000|2021-07-30 10:52:40|61.89|60.09|61.85|60.05|61.92|60.12|61.85|60.05|0
1627642380000|2021-07-30 10:53:00|61.89|60.09|61.92|60.12|61.92|60.12|61.89|60.09|0
1627642400000|2021-07-30 10:53:20|61.85|60.05|61.89|60.09|61.89|60.09|61.85|60.05|0
1627642410000|2021-07-30 10:53:30|61.92|60.12|61.92|60.12|61.92|60.12|61.92|60.12|0
1627642420000|2021-07-30 10:53:40|62|60.2|61.92|60.12|62|60.2|61.92|60.12|0
1627642430000|2021-07-30 10:53:50|61.85|60.05|61.77|59.97|61.85|60.05|61.77|59.97|0
1627642440000|2021-07-30 10:54:00|61.85|60.05|61.81|60.01|61.85|60.05|61.81|60.01|0
1627642450000|2021-07-30 10:54:10|61.85|60.05|61.77|59.97|61.85|60.05|61.77|59.97|0
1627642460000|2021-07-30 10:54:20|61.85|60.05|61.92|60.12|61.92|60.12|61.85|60.05|0
1627642470000|2021-07-30 10:54:30|61.85|60.05|61.85|60.05|61.85|60.05|61.85|60.05|0
1627642490000|2021-07-30 10:54:50|61.77|59.97|61.73|59.93|61.77|59.97|61.69|59.89|0
1627642500000|2021-07-30 10:55:00|61.77|59.97|61.77|59.97|61.77|59.97|61.69|59.89|0
1627642510000|2021-07-30 10:55:10|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627642520000|2021-07-30 10:55:20|61.77|59.97|61.69|59.89|61.77|59.97|61.69|59.89|0
1627642530000|2021-07-30 10:55:30|61.61|59.81|61.61|59.81|61.61|59.81|61.61|59.81|0
1627642540000|2021-07-30 10:55:40|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627642550000|2021-07-30 10:55:50|61.61|59.81|61.69|59.89|61.69|59.89|61.61|59.81|0
1627642560000|2021-07-30 10:56:00|61.61|59.81|61.73|59.93|61.77|59.97|61.61|59.81|0
1627642570000|2021-07-30 10:56:10|61.77|59.97|61.69|59.89|61.77|59.97|61.69|59.89|0
1627642590000|2021-07-30 10:56:30|61.65|59.85|61.54|59.74|61.65|59.85|61.54|59.74|0
1627642600000|2021-07-30 10:56:40|61.58|59.78|61.54|59.74|61.58|59.78|61.54|59.74|0
1627642610000|2021-07-30 10:56:50|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627642620000|2021-07-30 10:57:00|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1627642630000|2021-07-30 10:57:10|61.42|59.62|61.46|59.66|61.46|59.66|61.38|59.58|0
1627642640000|2021-07-30 10:57:20|61.54|59.74|61.54|59.74|61.54|59.74|61.54|59.74|0
1627642650000|2021-07-30 10:57:30|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1627642660000|2021-07-30 10:57:40|61.54|59.74|61.46|59.66|61.54|59.74|61.46|59.66|0
1627642670000|2021-07-30 10:57:50|61.54|59.74|61.46|59.66|61.54|59.74|61.46|59.66|0
1627642680000|2021-07-30 10:58:00|61.54|59.74|61.61|59.81|61.65|59.85|61.54|59.74|0
1627642690000|2021-07-30 10:58:10|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627642710000|2021-07-30 10:58:30|61.73|59.93|61.61|59.81|61.73|59.93|61.61|59.81|0
1627642720000|2021-07-30 10:58:40|61.69|59.89|61.61|59.81|61.69|59.89|61.61|59.81|0
1627642730000|2021-07-30 10:58:50|61.65|59.85|61.61|59.81|61.65|59.85|61.61|59.81|0
1627642740000|2021-07-30 10:59:00|61.53|59.73|61.53|59.73|61.61|59.81|61.53|59.73|0
1627642750000|2021-07-30 10:59:10|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627642770000|2021-07-30 10:59:30|61.42|59.62|61.38|59.58|61.42|59.62|61.38|59.58|0
1627642780000|2021-07-30 10:59:40|61.3|59.5|61.15|59.35|61.3|59.5|61.15|59.35|0
1627642800000|2021-07-30 11:00:00|61.07|59.27|61.07|59.27|61.07|59.27|61.07|59.27|0
1627642810000|2021-07-30 11:00:10|61.11|59.31|61.11|59.31|61.11|59.31|61.11|59.31|0
1627642820000|2021-07-30 11:00:20|61.07|59.27|61.23|59.43|61.23|59.43|61.07|59.27|0
1627642830000|2021-07-30 11:00:30|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627642840000|2021-07-30 11:00:40|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627642850000|2021-07-30 11:00:50|61.46|59.66|61.46|59.66|61.46|59.66|61.38|59.58|0
1627642860000|2021-07-30 11:01:00|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627642870000|2021-07-30 11:01:10|61.61|59.81|61.61|59.81|61.61|59.81|61.61|59.81|0
1627642880000|2021-07-30 11:01:20|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627642890000|2021-07-30 11:01:30|61.69|59.89|61.61|59.81|61.69|59.89|61.61|59.81|0
1627642900000|2021-07-30 11:01:40|61.69|59.89|61.61|59.81|61.69|59.89|61.61|59.81|0
1627642920000|2021-07-30 11:02:00|61.53|59.73|61.53|59.73|61.53|59.73|61.46|59.66|0
1627642940000|2021-07-30 11:02:20|61.61|59.81|61.61|59.81|61.61|59.81|61.53|59.73|0
1627642960000|2021-07-30 11:02:40|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627642970000|2021-07-30 11:02:50|61.61|59.81|61.61|59.81|61.61|59.81|61.61|59.81|0
1627642980000|2021-07-30 11:03:00|61.53|59.73|61.45|59.65|61.53|59.73|61.45|59.65|0
1627642990000|2021-07-30 11:03:10|61.38|59.58|61.38|59.58|61.38|59.58|61.3|59.5|0
1627643000000|2021-07-30 11:03:20|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627643010000|2021-07-30 11:03:30|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627643020000|2021-07-30 11:03:40|61.3|59.5|62.03|60.23|62.03|60.23|61.22|59.42|0
1627643030000|2021-07-30 11:03:50|60.62|58.82|60.69|58.89|60.69|58.89|60.62|58.82|0
1627643040000|2021-07-30 11:04:00|60.77|58.97|58.97|57.17|60.77|58.97|58.97|57.17|0
1627643050000|2021-07-30 11:04:10|59.49|57.69|59.49|57.69|59.49|57.69|59.49|57.69|0
1627643060000|2021-07-30 11:04:20|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627643070000|2021-07-30 11:04:30|59.64|57.84|59.64|57.84|59.68|57.88|59.64|57.84|0
1627643080000|2021-07-30 11:04:40|59.57|57.77|59.57|57.77|59.57|57.77|59.57|57.77|0
1627643090000|2021-07-30 11:04:50|59.64|57.84|59.57|57.77|59.64|57.84|59.57|57.77|0
1627643100000|2021-07-30 11:05:00|59.49|57.69|59.49|57.69|59.53|57.73|59.49|57.69|0
1627643110000|2021-07-30 11:05:10|59.41|57.61|59.49|57.69|59.49|57.69|59.41|57.61|0
1627643120000|2021-07-30 11:05:20|59.64|57.84|59.64|57.84|59.64|57.84|59.57|57.77|0
1627643130000|2021-07-30 11:05:30|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627643140000|2021-07-30 11:05:40|59.79|57.99|59.87|58.07|59.87|58.07|59.79|57.99|0
1627643150000|2021-07-30 11:05:50|59.83|58.03|59.95|58.15|59.95|58.15|59.83|58.03|0
1627643160000|2021-07-30 11:06:00|59.87|58.07|59.87|58.07|59.87|58.07|59.87|58.07|0
1627643170000|2021-07-30 11:06:10|59.83|58.03|59.79|57.99|59.87|58.07|59.79|57.99|0
1627643180000|2021-07-30 11:06:20|59.72|57.92|59.83|58.03|59.83|58.03|59.72|57.92|0
1627643190000|2021-07-30 11:06:30|59.91|58.11|59.83|58.03|59.91|58.11|59.83|58.03|0
1627643200000|2021-07-30 11:06:40|59.79|57.99|59.79|57.99|59.79|57.99|59.76|57.96|0
1627643210000|2021-07-30 11:06:50|59.87|58.07|59.79|57.99|59.87|58.07|59.79|57.99|0
1627643220000|2021-07-30 11:07:00|59.87|58.07|59.79|57.99|59.87|58.07|59.79|57.99|0
1627643240000|2021-07-30 11:07:20|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627643250000|2021-07-30 11:07:30|59.94|58.14|60.02|58.22|60.02|58.22|59.94|58.14|0
1627643270000|2021-07-30 11:07:50|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627643280000|2021-07-30 11:08:00|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627643290000|2021-07-30 11:08:10|59.94|58.14|59.94|58.14|59.94|58.14|59.87|58.07|0
1627643300000|2021-07-30 11:08:20|59.87|58.07|59.94|58.14|59.94|58.14|59.87|58.07|0
1627643320000|2021-07-30 11:08:40|60.02|58.22|60.02|58.22|60.02|58.22|59.94|58.14|0
1627643330000|2021-07-30 11:08:50|60.06|58.26|60.02|58.22|60.06|58.26|60.02|58.22|0
1627643340000|2021-07-30 11:09:00|60.1|58.3|60.02|58.22|60.1|58.3|60.02|58.22|0
1627643350000|2021-07-30 11:09:10|60.1|58.3|60.17|58.37|60.17|58.37|60.1|58.3|0
1627643360000|2021-07-30 11:09:20|60.21|58.41|60.25|58.45|60.25|58.45|60.21|58.41|0
1627643370000|2021-07-30 11:09:30|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627643380000|2021-07-30 11:09:40|60.1|58.3|60.17|58.37|60.17|58.37|60.1|58.3|0
1627643400000|2021-07-30 11:10:00|60.14|58.34|60.06|58.26|60.14|58.34|60.02|58.22|0
1627643410000|2021-07-30 11:10:10|60.1|58.3|60.02|58.22|60.1|58.3|60.02|58.22|0
1627643420000|2021-07-30 11:10:20|59.94|58.14|60.02|58.22|60.02|58.22|59.94|58.14|0
1627643430000|2021-07-30 11:10:30|60.1|58.3|60.1|58.3|60.1|58.3|60.1|58.3|0
1627643450000|2021-07-30 11:10:50|60.17|58.37|60.25|58.45|60.25|58.45|60.17|58.37|0
1627643460000|2021-07-30 11:11:00|60.17|58.37|60.25|58.45|60.32|58.52|60.17|58.37|0
1627643480000|2021-07-30 11:11:20|60.17|58.37|60.32|58.52|60.32|58.52|60.17|58.37|0
1627643490000|2021-07-30 11:11:30|60.17|58.37|60.09|58.29|60.17|58.37|60.09|58.29|0
1627643510000|2021-07-30 11:11:50|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627643530000|2021-07-30 11:12:10|60.09|58.29|60.02|58.22|60.09|58.29|60.02|58.22|0
1627643540000|2021-07-30 11:12:20|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627643550000|2021-07-30 11:12:30|60.13|58.33|60.09|58.29|60.17|58.37|60.09|58.29|0
1627643560000|2021-07-30 11:12:40|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627643570000|2021-07-30 11:12:50|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627643580000|2021-07-30 11:13:00|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627643590000|2021-07-30 11:13:10|60.09|58.29|60.09|58.29|60.13|58.33|60.09|58.29|0
1627643600000|2021-07-30 11:13:20|60.17|58.37|60.17|58.37|60.17|58.37|60.17|58.37|0
1627643610000|2021-07-30 11:13:30|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627643620000|2021-07-30 11:13:40|60.09|58.29|60.25|58.45|60.25|58.45|60.09|58.29|0
1627643630000|2021-07-30 11:13:50|60.32|58.52|60.25|58.45|60.32|58.52|60.25|58.45|0
1627643640000|2021-07-30 11:14:00|60.29|58.49|60.25|58.45|60.29|58.49|60.25|58.45|0
1627643650000|2021-07-30 11:14:10|60.32|58.52|60.17|58.37|60.32|58.52|60.17|58.37|0
1627643660000|2021-07-30 11:14:20|60.21|58.41|60.17|58.37|60.25|58.45|60.17|58.37|0
1627643670000|2021-07-30 11:14:30|60.13|58.33|60.17|58.37|60.17|58.37|60.13|58.33|0
1627643680000|2021-07-30 11:14:40|60.09|58.29|60.17|58.37|60.17|58.37|60.09|58.29|0
1627643690000|2021-07-30 11:14:50|60.09|58.29|60.17|58.37|60.17|58.37|60.09|58.29|0
1627643700000|2021-07-30 11:15:00|60.25|58.45|60.25|58.45|60.25|58.45|60.25|58.45|0
1627643710000|2021-07-30 11:15:10|60.21|58.41|60.09|58.29|60.21|58.41|60.09|58.29|0
1627643720000|2021-07-30 11:15:20|60.02|58.22|60.09|58.29|60.09|58.29|60.02|58.22|0
1627643730000|2021-07-30 11:15:30|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1627643740000|2021-07-30 11:15:40|60.09|58.29|60.02|58.22|60.09|58.29|60.02|58.22|0
1627643750000|2021-07-30 11:15:50|60.09|58.29|60.02|58.22|60.09|58.29|60.02|58.22|0
1627643760000|2021-07-30 11:16:00|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1627643780000|2021-07-30 11:16:20|60.17|58.37|60.09|58.29|60.17|58.37|60.09|58.29|0
1627643790000|2021-07-30 11:16:30|60.13|58.33|60.09|58.29|60.17|58.37|60.09|58.29|0
1627643800000|2021-07-30 11:16:40|60.01|58.21|60.09|58.29|60.09|58.29|60.01|58.21|0
1627643810000|2021-07-30 11:16:50|60.01|58.21|59.86|58.06|60.01|58.21|59.86|58.06|0
1627643830000|2021-07-30 11:17:10|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627643850000|2021-07-30 11:17:30|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627643860000|2021-07-30 11:17:40|59.94|58.14|59.86|58.06|59.94|58.14|59.86|58.06|0
1627643870000|2021-07-30 11:17:50|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627643880000|2021-07-30 11:18:00|59.9|58.1|59.78|57.98|59.9|58.1|59.78|57.98|0
1627643890000|2021-07-30 11:18:10|59.86|58.06|59.82|58.02|59.86|58.06|59.82|58.02|0
1627643900000|2021-07-30 11:18:20|59.86|58.06|59.86|58.06|59.86|58.06|59.86|58.06|0
1627643930000|2021-07-30 11:18:50|59.82|58.02|59.78|57.98|59.82|58.02|59.78|57.98|0
1627643940000|2021-07-30 11:19:00|59.86|58.06|59.94|58.14|59.94|58.14|59.86|58.06|0
1627643960000|2021-07-30 11:19:20|59.98|58.18|59.94|58.14|59.98|58.18|59.94|58.14|0
1627643970000|2021-07-30 11:19:30|59.9|58.1|59.94|58.14|59.94|58.14|59.86|58.06|0
1627643990000|2021-07-30 11:19:50|60.01|58.21|59.94|58.14|60.01|58.21|59.94|58.14|0
1627644000000|2021-07-30 11:20:00|59.98|58.18|59.9|58.1|59.98|58.18|59.86|58.06|0
1627644010000|2021-07-30 11:20:10|59.94|58.14|59.94|58.14|59.94|58.14|59.94|58.14|0
1627644030000|2021-07-30 11:20:30|60.01|58.21|60.09|58.29|60.09|58.29|60.01|58.21|0
1627644040000|2021-07-30 11:20:40|60.01|58.21|60.01|58.21|60.01|58.21|60.01|58.21|0
1627644050000|2021-07-30 11:20:50|60.13|58.33|60.16|58.36|60.16|58.36|60.09|58.29|0
1627644060000|2021-07-30 11:21:00|60.24|58.44|60.24|58.44|60.24|58.44|60.24|58.44|0
1627644080000|2021-07-30 11:21:20|60.32|58.52|60.32|58.52|60.32|58.52|60.32|58.52|0
1627644090000|2021-07-30 11:21:30|60.39|58.59|60.39|58.59|60.39|58.59|60.39|58.59|0
1627644110000|2021-07-30 11:21:50|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627644120000|2021-07-30 11:22:00|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627644160000|2021-07-30 11:22:40|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627644170000|2021-07-30 11:22:50|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627644180000|2021-07-30 11:23:00|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627644190000|2021-07-30 11:23:10|60.51|58.71|60.47|58.67|60.51|58.71|60.47|58.67|0
1627644200000|2021-07-30 11:23:20|60.55|58.75|60.55|58.75|60.55|58.75|60.51|58.71|0
1627644210000|2021-07-30 11:23:30|60.51|58.71|60.47|58.67|60.51|58.71|60.47|58.67|0
1627644230000|2021-07-30 11:23:50|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627644240000|2021-07-30 11:24:00|60.47|58.67|60.47|58.67|60.51|58.71|60.47|58.67|0
1627644250000|2021-07-30 11:24:10|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627644260000|2021-07-30 11:24:20|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627644270000|2021-07-30 11:24:30|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627644280000|2021-07-30 11:24:40|60.51|58.71|60.55|58.75|60.55|58.75|60.51|58.71|0
1627644290000|2021-07-30 11:24:50|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627644310000|2021-07-30 11:25:10|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627644320000|2021-07-30 11:25:20|60.47|58.67|60.54|58.74|60.54|58.74|60.47|58.67|0
1627644330000|2021-07-30 11:25:30|60.51|58.71|60.62|58.82|60.62|58.82|60.51|58.71|0
1627644340000|2021-07-30 11:25:40|60.7|58.9|60.62|58.82|60.7|58.9|60.62|58.82|0
1627644350000|2021-07-30 11:25:50|60.7|58.9|60.85|59.05|60.85|59.05|60.7|58.9|0
1627644360000|2021-07-30 11:26:00|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627644370000|2021-07-30 11:26:10|60.82|59.02|60.78|58.98|60.82|59.02|60.78|58.98|0
1627644380000|2021-07-30 11:26:20|60.7|58.9|60.78|58.98|60.78|58.98|60.7|58.9|0
1627644400000|2021-07-30 11:26:40|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627644410000|2021-07-30 11:26:50|60.74|58.94|60.77|58.97|60.77|58.97|60.74|58.94|0
1627644420000|2021-07-30 11:27:00|60.85|59.05|60.81|59.01|60.85|59.05|60.77|58.97|0
1627644430000|2021-07-30 11:27:10|60.85|59.05|60.93|59.13|60.93|59.13|60.85|59.05|0
1627644440000|2021-07-30 11:27:20|61.05|59.25|61.01|59.21|61.08|59.28|61.01|59.21|0
1627644450000|2021-07-30 11:27:30|61.08|59.28|61.08|59.28|61.08|59.28|61.08|59.28|0
1627644460000|2021-07-30 11:27:40|61.16|59.36|61.16|59.36|61.16|59.36|61.16|59.36|0
1627644470000|2021-07-30 11:27:50|61.24|59.44|61.08|59.28|61.24|59.44|61.08|59.28|0
1627644480000|2021-07-30 11:28:00|61.16|59.36|61.24|59.44|61.24|59.44|61.16|59.36|0
1627644490000|2021-07-30 11:28:10|61.39|59.59|60.85|59.05|61.39|59.59|60.85|59.05|0
1627644500000|2021-07-30 11:28:20|60.93|59.13|60.85|59.05|60.93|59.13|60.85|59.05|0
1627644510000|2021-07-30 11:28:30|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627644520000|2021-07-30 11:28:40|60.74|58.94|60.62|58.82|60.74|58.94|60.62|58.82|0
1627644530000|2021-07-30 11:28:50|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627644540000|2021-07-30 11:29:00|60.47|58.67|60.47|58.67|60.51|58.71|60.47|58.67|0
1627644550000|2021-07-30 11:29:10|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627644560000|2021-07-30 11:29:20|60.39|58.59|60.39|58.59|60.39|58.59|60.31|58.51|0
1627644580000|2021-07-30 11:29:40|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627644590000|2021-07-30 11:29:50|60.62|58.82|60.7|58.9|60.7|58.9|60.62|58.82|0
1627644600000|2021-07-30 11:30:00|60.62|58.82|60.62|58.82|60.7|58.9|60.62|58.82|0
1627644620000|2021-07-30 11:30:20|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1627644630000|2021-07-30 11:30:30|60.7|58.9|60.54|58.74|60.7|58.9|60.54|58.74|0
1627644640000|2021-07-30 11:30:40|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1627644650000|2021-07-30 11:30:50|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1627644660000|2021-07-30 11:31:00|60.58|58.78|60.77|58.97|60.77|58.97|60.58|58.78|0
1627644670000|2021-07-30 11:31:10|60.85|59.05|60.77|58.97|60.85|59.05|60.77|58.97|0
1627644690000|2021-07-30 11:31:30|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627644700000|2021-07-30 11:31:40|60.93|59.13|60.85|59.05|60.93|59.13|60.85|59.05|0
1627644710000|2021-07-30 11:31:50|60.77|58.97|60.81|59.01|60.81|59.01|60.77|58.97|0
1627644720000|2021-07-30 11:32:00|60.77|58.97|60.85|59.05|60.85|59.05|60.77|58.97|0
1627644730000|2021-07-30 11:32:10|60.93|59.13|61|59.2|61|59.2|60.93|59.13|0
1627644740000|2021-07-30 11:32:20|60.93|59.13|60.85|59.05|60.93|59.13|60.85|59.05|0
1627644750000|2021-07-30 11:32:30|60.93|59.13|60.93|59.13|60.93|59.13|60.93|59.13|0
1627644760000|2021-07-30 11:32:40|61.08|59.28|60.93|59.13|61.08|59.28|60.93|59.13|0
1627644770000|2021-07-30 11:32:50|61.16|59.36|60.92|59.12|61.16|59.36|60.92|59.12|0
1627644800000|2021-07-30 11:33:20|60.89|59.09|60.92|59.12|60.92|59.12|60.89|59.09|0
1627644810000|2021-07-30 11:33:30|61|59.2|61.08|59.28|61.08|59.28|61|59.2|0
1627644820000|2021-07-30 11:33:40|61|59.2|61|59.2|61|59.2|61|59.2|0
1627644840000|2021-07-30 11:34:00|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627644850000|2021-07-30 11:34:10|61|59.2|60.92|59.12|61|59.2|60.92|59.12|0
1627644880000|2021-07-30 11:34:40|61|59.2|61|59.2|61|59.2|61|59.2|0
1627644890000|2021-07-30 11:34:50|61.04|59.24|61|59.2|61.04|59.24|61|59.2|0
1627644910000|2021-07-30 11:35:10|60.85|59.05|60.85|59.05|60.85|59.05|60.85|59.05|0
1627644930000|2021-07-30 11:35:30|60.81|59.01|60.85|59.05|60.85|59.05|60.81|59.01|0
1627644940000|2021-07-30 11:35:40|60.77|58.97|60.85|59.05|60.85|59.05|60.77|58.97|0
1627644960000|2021-07-30 11:36:00|60.81|59.01|60.77|58.97|60.81|59.01|60.69|58.89|0
1627644970000|2021-07-30 11:36:10|60.85|59.05|60.69|58.89|60.85|59.05|60.69|58.89|0
1627644980000|2021-07-30 11:36:20|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627644990000|2021-07-30 11:36:30|60.69|58.89|60.73|58.93|60.73|58.93|60.69|58.89|0
1627645000000|2021-07-30 11:36:40|60.69|58.89|60.77|58.97|60.77|58.97|60.69|58.89|0
1627645020000|2021-07-30 11:37:00|60.69|58.89|60.84|59.04|60.84|59.04|60.69|58.89|0
1627645030000|2021-07-30 11:37:10|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627645040000|2021-07-30 11:37:20|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627645050000|2021-07-30 11:37:30|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627645060000|2021-07-30 11:37:40|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627645090000|2021-07-30 11:38:10|60.61|58.81|60.61|58.81|60.69|58.89|60.61|58.81|0
1627645100000|2021-07-30 11:38:20|60.84|59.04|60.84|59.04|60.84|59.04|60.84|59.04|0
1627645110000|2021-07-30 11:38:30|60.81|59.01|60.92|59.12|60.92|59.12|60.77|58.97|0
1627645120000|2021-07-30 11:38:40|60.96|59.16|61|59.2|61|59.2|60.96|59.16|0
1627645130000|2021-07-30 11:38:50|61.08|59.28|61|59.2|61.08|59.28|61|59.2|0
1627645140000|2021-07-30 11:39:00|60.92|59.12|60.92|59.12|60.92|59.12|60.92|59.12|0
1627645170000|2021-07-30 11:39:30|61|59.2|60.92|59.12|61|59.2|60.92|59.12|0
1627645180000|2021-07-30 11:39:40|60.96|59.16|60.96|59.16|60.96|59.16|60.92|59.12|0
1627645190000|2021-07-30 11:39:50|61|59.2|60.96|59.16|61|59.2|60.96|59.16|0
1627645200000|2021-07-30 11:40:00|60.92|59.12|60.92|59.12|60.96|59.16|60.92|59.12|0
1627645220000|2021-07-30 11:40:20|61|59.2|60.92|59.12|61|59.2|60.92|59.12|0
1627645250000|2021-07-30 11:40:50|60.84|59.04|60.84|59.04|60.88|59.08|60.84|59.04|0
1627645260000|2021-07-30 11:41:00|60.92|59.12|61.07|59.27|61.07|59.27|60.92|59.12|0
1627645270000|2021-07-30 11:41:10|61|59.2|61|59.2|61.04|59.24|61|59.2|0
1627645280000|2021-07-30 11:41:20|61.04|59.24|61.23|59.43|61.23|59.43|61.04|59.24|0
1627645290000|2021-07-30 11:41:30|61.31|59.51|61.07|59.27|61.31|59.51|61.07|59.27|0
1627645300000|2021-07-30 11:41:40|61.23|59.43|61.23|59.43|61.23|59.43|61.23|59.43|0
1627645320000|2021-07-30 11:42:00|61.07|59.27|61.15|59.35|61.15|59.35|61.07|59.27|0
1627645330000|2021-07-30 11:42:10|61.11|59.31|61.15|59.35|61.15|59.35|61.11|59.31|0
1627645340000|2021-07-30 11:42:20|61.23|59.43|61.23|59.43|61.31|59.51|61.23|59.43|0
1627645350000|2021-07-30 11:42:30|61.15|59.35|61.15|59.35|61.15|59.35|61.15|59.35|0
1627645360000|2021-07-30 11:42:40|61.11|59.31|61.07|59.27|61.15|59.35|61.07|59.27|0
1627645370000|2021-07-30 11:42:50|61|59.2|60.92|59.12|61|59.2|60.92|59.12|0
1627645380000|2021-07-30 11:43:00|60.96|59.16|60.92|59.12|60.96|59.16|60.92|59.12|0
1627645400000|2021-07-30 11:43:20|60.84|59.04|60.76|58.96|60.84|59.04|60.76|58.96|0
1627645420000|2021-07-30 11:43:40|60.69|58.89|60.61|58.81|60.76|58.96|60.61|58.81|0
1627645430000|2021-07-30 11:43:50|60.69|58.89|60.69|58.89|60.69|58.89|60.69|58.89|0
1627645440000|2021-07-30 11:44:00|60.73|58.93|60.84|59.04|60.84|59.04|60.73|58.93|0
1627645460000|2021-07-30 11:44:20|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627645470000|2021-07-30 11:44:30|60.84|59.04|60.84|59.04|60.84|59.04|60.84|59.04|0
1627645490000|2021-07-30 11:44:50|60.88|59.08|60.84|59.04|60.88|59.08|60.84|59.04|0
1627645500000|2021-07-30 11:45:00|60.92|59.12|60.88|59.08|60.92|59.12|60.88|59.08|0
1627645510000|2021-07-30 11:45:10|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627645540000|2021-07-30 11:45:40|60.76|58.96|60.76|58.96|60.76|58.96|60.76|58.96|0
1627645550000|2021-07-30 11:45:50|60.68|58.88|60.76|58.96|60.76|58.96|60.68|58.88|0
1627645560000|2021-07-30 11:46:00|60.84|59.04|60.84|59.04|60.92|59.12|60.84|59.04|0
1627645570000|2021-07-30 11:46:10|60.92|59.12|60.84|59.04|60.92|59.12|60.84|59.04|0
1627645590000|2021-07-30 11:46:30|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1627645600000|2021-07-30 11:46:40|60.99|59.19|60.99|59.19|60.99|59.19|60.99|59.19|0
1627645610000|2021-07-30 11:46:50|61.07|59.27|61.22|59.42|61.22|59.42|60.99|59.19|0
1627645620000|2021-07-30 11:47:00|61.3|59.5|61.38|59.58|61.38|59.58|61.22|59.42|0
1627645630000|2021-07-30 11:47:10|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627645640000|2021-07-30 11:47:20|61.38|59.58|61.3|59.5|61.38|59.58|61.3|59.5|0
1627645650000|2021-07-30 11:47:30|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627645660000|2021-07-30 11:47:40|61.19|59.39|61.3|59.5|61.3|59.5|61.19|59.39|0
1627645670000|2021-07-30 11:47:50|61.38|59.58|61.38|59.58|61.46|59.66|61.3|59.5|0
1627645680000|2021-07-30 11:48:00|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627645690000|2021-07-30 11:48:10|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1627645700000|2021-07-30 11:48:20|61.42|59.62|61.38|59.58|61.42|59.62|61.38|59.58|0
1627645710000|2021-07-30 11:48:30|61.3|59.5|61.3|59.5|61.3|59.5|61.22|59.42|0
1627645720000|2021-07-30 11:48:40|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627645730000|2021-07-30 11:48:50|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627645740000|2021-07-30 11:49:00|61.26|59.46|61.3|59.5|61.3|59.5|61.26|59.46|0
1627645790000|2021-07-30 11:49:50|61.46|59.66|61.46|59.66|61.46|59.66|61.46|59.66|0
1627645800000|2021-07-30 11:50:00|61.38|59.58|61.3|59.5|61.38|59.58|61.3|59.5|0
1627645810000|2021-07-30 11:50:10|61.22|59.42|61.3|59.5|61.3|59.5|61.22|59.42|0
1627645830000|2021-07-30 11:50:30|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627645850000|2021-07-30 11:50:50|61.14|59.34|61.22|59.42|61.22|59.42|61.14|59.34|0
1627645860000|2021-07-30 11:51:00|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627645870000|2021-07-30 11:51:10|61.22|59.42|61.22|59.42|61.22|59.42|61.22|59.42|0
1627645880000|2021-07-30 11:51:20|61.3|59.5|61.3|59.5|61.3|59.5|61.3|59.5|0
1627645900000|2021-07-30 11:51:40|61.61|59.81|61.61|59.81|61.61|59.81|61.53|59.73|0
1627645910000|2021-07-30 11:51:50|61.53|59.73|61.53|59.73|61.53|59.73|61.53|59.73|0
1627645920000|2021-07-30 11:52:00|61.69|59.89|61.61|59.81|61.69|59.89|61.61|59.81|0
1627645930000|2021-07-30 11:52:10|61.69|59.89|61.69|59.89|61.69|59.89|61.69|59.89|0
1627645940000|2021-07-30 11:52:20|61.65|59.85|61.53|59.73|61.65|59.85|61.53|59.73|0
1627645950000|2021-07-30 11:52:30|61.49|59.69|61.45|59.65|61.53|59.73|61.45|59.65|0
1627645960000|2021-07-30 11:52:40|61.53|59.73|61.49|59.69|61.53|59.73|61.49|59.69|0
1627645970000|2021-07-30 11:52:50|61.45|59.65|61.45|59.65|61.45|59.65|61.45|59.65|0
1627645980000|2021-07-30 11:53:00|61.53|59.73|61.61|59.81|61.61|59.81|61.53|59.73|0
1627646000000|2021-07-30 11:53:20|61.53|59.73|61.53|59.73|61.53|59.73|61.45|59.65|0
1627646010000|2021-07-30 11:53:30|61.49|59.69|61.45|59.65|61.49|59.69|61.45|59.65|0
1627646020000|2021-07-30 11:53:40|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627646030000|2021-07-30 11:53:50|61.45|59.65|61.45|59.65|61.45|59.65|61.37|59.57|0
1627646040000|2021-07-30 11:54:00|61.37|59.57|61.3|59.5|61.37|59.57|61.3|59.5|0
1627646050000|2021-07-30 11:54:10|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1627646090000|2021-07-30 11:54:50|61.45|59.65|61.49|59.69|61.49|59.69|61.45|59.65|0
1627646100000|2021-07-30 11:55:00|61.53|59.73|61.45|59.65|61.53|59.73|61.45|59.65|0
1627646110000|2021-07-30 11:55:10|60.57|58.77|60.64|58.84|60.64|58.84|60.57|58.77|0
1627646120000|2021-07-30 11:55:20|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1627646130000|2021-07-30 11:55:30|60.8|59|60.8|59|60.8|59|60.72|58.92|0
1627646140000|2021-07-30 11:55:40|60.72|58.92|60.72|58.92|60.8|59|60.72|58.92|0
1627646170000|2021-07-30 11:56:10|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627646180000|2021-07-30 11:56:20|60.57|58.77|60.57|58.77|60.57|58.77|60.57|58.77|0
1627646190000|2021-07-30 11:56:30|60.64|58.84|60.64|58.84|60.64|58.84|60.61|58.81|0
1627646200000|2021-07-30 11:56:40|60.49|58.69|60.49|58.69|60.49|58.69|60.49|58.69|0
1627646210000|2021-07-30 11:56:50|60.57|58.77|60.57|58.77|60.64|58.84|60.57|58.77|0
1627646220000|2021-07-30 11:57:00|60.53|58.73|60.57|58.77|60.57|58.77|60.53|58.73|0
1627646230000|2021-07-30 11:57:10|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627646240000|2021-07-30 11:57:20|60.61|58.81|60.64|58.84|60.64|58.84|60.61|58.81|0
1627646250000|2021-07-30 11:57:30|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627646260000|2021-07-30 11:57:40|60.61|58.81|60.61|58.81|60.64|58.84|60.56|58.76|0
1627646270000|2021-07-30 11:57:50|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627646310000|2021-07-30 11:58:30|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627646330000|2021-07-30 11:58:50|60.49|58.69|60.56|58.76|60.56|58.76|60.49|58.69|0
1627646360000|2021-07-30 11:59:20|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1627646380000|2021-07-30 11:59:40|60.56|58.76|60.64|58.84|60.64|58.84|60.56|58.76|0
1627646400000|2021-07-30 12:00:00|60.56|58.76|60.49|58.69|60.56|58.76|60.49|58.69|0
1627646410000|2021-07-30 12:00:10|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1627646430000|2021-07-30 12:00:30|60.8|59|60.8|59|60.8|59|60.8|59|0
1627646440000|2021-07-30 12:00:40|60.87|59.07|60.8|59|60.87|59.07|60.8|59|0
1627646450000|2021-07-30 12:00:50|60.87|59.07|60.91|59.11|60.91|59.11|60.8|59|0
1627646460000|2021-07-30 12:01:00|61.03|59.23|60.95|59.15|61.03|59.23|60.95|59.15|0
1627646470000|2021-07-30 12:01:10|61.03|59.23|61.11|59.31|61.11|59.31|61.03|59.23|0
1627646480000|2021-07-30 12:01:20|61.18|59.38|61.26|59.46|61.26|59.46|61.18|59.38|0
1627646490000|2021-07-30 12:01:30|61.34|59.54|61.58|59.78|61.58|59.78|61.34|59.54|0
1627646500000|2021-07-30 12:01:40|61.73|59.93|61.58|59.78|61.73|59.93|61.58|59.78|0
1627646510000|2021-07-30 12:01:50|61.5|59.7|61.58|59.78|61.58|59.78|61.5|59.7|0
1627646520000|2021-07-30 12:02:00|62.05|60.25|62.05|60.25|62.05|60.25|62.05|60.25|0
1627646530000|2021-07-30 12:02:10|61.97|60.17|62.21|60.41|62.21|60.41|61.97|60.17|0
1627646540000|2021-07-30 12:02:20|62.05|60.25|62.21|60.41|62.21|60.41|62.05|60.25|0
1627646550000|2021-07-30 12:02:30|62.13|60.33|62.05|60.25|62.13|60.33|62.05|60.25|0
1627646560000|2021-07-30 12:02:40|61.97|60.17|61.65|59.85|61.97|60.17|61.65|59.85|0
1627646570000|2021-07-30 12:02:50|61.73|59.93|61.81|60.01|61.81|60.01|61.65|59.85|0
1627646580000|2021-07-30 12:03:00|61.65|59.85|61.42|59.62|61.65|59.85|61.42|59.62|0
1627646590000|2021-07-30 12:03:10|61.34|59.54|61.34|59.54|61.34|59.54|61.3|59.5|0
1627646600000|2021-07-30 12:03:20|61.42|59.62|61.81|60.01|61.81|60.01|61.42|59.62|0
1627646610000|2021-07-30 12:03:30|61.89|60.09|61.73|59.93|61.89|60.09|61.73|59.93|0
1627646620000|2021-07-30 12:03:40|61.81|60.01|61.81|60.01|61.81|60.01|61.81|60.01|0
1627646630000|2021-07-30 12:03:50|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627646640000|2021-07-30 12:04:00|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627646650000|2021-07-30 12:04:10|61.5|59.7|61.5|59.7|61.57|59.77|61.5|59.7|0
1627646680000|2021-07-30 12:04:40|61.57|59.77|61.61|59.81|61.61|59.81|61.57|59.77|0
1627646690000|2021-07-30 12:04:50|61.65|59.85|61.73|59.93|61.73|59.93|61.65|59.85|0
1627646700000|2021-07-30 12:05:00|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1627646710000|2021-07-30 12:05:10|61.61|59.81|61.57|59.77|61.61|59.81|61.57|59.77|0
1627646720000|2021-07-30 12:05:20|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627646730000|2021-07-30 12:05:30|61.57|59.77|61.49|59.69|61.57|59.77|61.49|59.69|0
1627646740000|2021-07-30 12:05:40|61.42|59.62|61.34|59.54|61.42|59.62|61.34|59.54|0
1627646750000|2021-07-30 12:05:50|61.3|59.5|61.18|59.38|61.3|59.5|61.18|59.38|0
1627646760000|2021-07-30 12:06:00|61.22|59.42|61.26|59.46|61.26|59.46|61.18|59.38|0
1627646770000|2021-07-30 12:06:10|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627646780000|2021-07-30 12:06:20|61.57|59.77|61.65|59.85|61.73|59.93|61.49|59.69|0
1627646790000|2021-07-30 12:06:30|61.73|59.93|61.73|59.93|61.73|59.93|61.69|59.89|0
1627646800000|2021-07-30 12:06:40|61.65|59.85|61.65|59.85|61.65|59.85|61.65|59.85|0
1627646810000|2021-07-30 12:06:50|61.61|59.81|61.57|59.77|61.61|59.81|61.57|59.77|0
1627646820000|2021-07-30 12:07:00|61.49|59.69|61.57|59.77|61.57|59.77|61.49|59.69|0
1627646840000|2021-07-30 12:07:20|61.49|59.69|61.57|59.77|61.57|59.77|61.49|59.69|0
1627646850000|2021-07-30 12:07:30|61.65|59.85|61.69|59.89|61.69|59.89|61.65|59.85|0
1627646860000|2021-07-30 12:07:40|61.65|59.85|61.57|59.77|61.65|59.85|61.57|59.77|0
1627646870000|2021-07-30 12:07:50|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1627646880000|2021-07-30 12:08:00|61.46|59.66|61.34|59.54|61.46|59.66|61.34|59.54|0
1627646890000|2021-07-30 12:08:10|61.26|59.46|61.34|59.54|61.34|59.54|61.26|59.46|0
1627646900000|2021-07-30 12:08:20|61.38|59.58|61.49|59.69|61.49|59.69|61.38|59.58|0
1627646910000|2021-07-30 12:08:30|61.34|59.54|61.34|59.54|61.34|59.54|61.26|59.46|0
1627646940000|2021-07-30 12:09:00|61.26|59.46|61.02|59.22|61.26|59.46|61.02|59.22|0
1627646950000|2021-07-30 12:09:10|61.1|59.3|61.1|59.3|61.1|59.3|61.1|59.3|0
1627646960000|2021-07-30 12:09:20|60.94|59.14|60.94|59.14|60.94|59.14|60.94|59.14|0
1627646980000|2021-07-30 12:09:40|60.87|59.07|60.87|59.07|60.87|59.07|60.87|59.07|0
1627647000000|2021-07-30 12:10:00|60.79|58.99|60.75|58.95|60.79|58.99|60.75|58.95|0
1627647010000|2021-07-30 12:10:10|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627647020000|2021-07-30 12:10:20|60.79|58.99|60.79|58.99|60.79|58.99|60.71|58.91|0
1627647030000|2021-07-30 12:10:30|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627647040000|2021-07-30 12:10:40|60.63|58.83|60.56|58.76|60.63|58.83|60.56|58.76|0
1627647050000|2021-07-30 12:10:50|60.52|58.72|60.56|58.76|60.56|58.76|60.48|58.68|0
1627647060000|2021-07-30 12:11:00|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627647070000|2021-07-30 12:11:10|60.79|58.99|60.75|58.95|60.79|58.99|60.75|58.95|0
1627647080000|2021-07-30 12:11:20|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627647090000|2021-07-30 12:11:30|60.83|59.03|60.79|58.99|60.83|59.03|60.79|58.99|0
1627647100000|2021-07-30 12:11:40|60.71|58.91|60.79|58.99|60.79|58.99|60.71|58.91|0
1627647120000|2021-07-30 12:12:00|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1627647180000|2021-07-30 12:13:00|60.86|59.06|60.79|58.99|60.86|59.06|60.71|58.91|0
1627647220000|2021-07-30 12:13:40|60.83|59.03|60.86|59.06|60.86|59.06|60.83|59.03|0
1627647230000|2021-07-30 12:13:50|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627647250000|2021-07-30 12:14:10|60.63|58.83|60.71|58.91|60.71|58.91|60.63|58.83|0
1627647260000|2021-07-30 12:14:20|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627647270000|2021-07-30 12:14:30|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627647290000|2021-07-30 12:14:50|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1627647310000|2021-07-30 12:15:10|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627647320000|2021-07-30 12:15:20|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627647340000|2021-07-30 12:15:40|60.94|59.14|60.94|59.14|60.94|59.14|60.94|59.14|0
1627647350000|2021-07-30 12:15:50|60.86|59.06|60.78|58.98|60.86|59.06|60.78|58.98|0
1627647360000|2021-07-30 12:16:00|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627647370000|2021-07-30 12:16:10|60.94|59.14|60.94|59.14|60.94|59.14|60.94|59.14|0
1627647380000|2021-07-30 12:16:20|61.02|59.22|61.02|59.22|61.02|59.22|61.02|59.22|0
1627647390000|2021-07-30 12:16:30|60.94|59.14|60.86|59.06|60.94|59.14|60.86|59.06|0
1627647450000|2021-07-30 12:17:30|60.71|58.91|60.71|58.91|60.71|58.91|60.71|58.91|0
1627647460000|2021-07-30 12:17:40|60.63|58.83|60.55|58.75|60.63|58.83|60.55|58.75|0
1627647470000|2021-07-30 12:17:50|60.59|58.79|60.63|58.83|60.71|58.91|60.59|58.79|0
1627647480000|2021-07-30 12:18:00|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627647490000|2021-07-30 12:18:10|60.71|58.91|60.63|58.83|60.71|58.91|60.63|58.83|0
1627647500000|2021-07-30 12:18:20|60.71|58.91|60.7|58.9|60.71|58.91|60.7|58.9|0
1627647510000|2021-07-30 12:18:30|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1627647540000|2021-07-30 12:19:00|60.7|58.9|60.63|58.83|60.7|58.9|60.63|58.83|0
1627647550000|2021-07-30 12:19:10|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627647560000|2021-07-30 12:19:20|60.78|58.98|60.78|58.98|60.78|58.98|60.78|58.98|0
1627647630000|2021-07-30 12:20:30|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627647650000|2021-07-30 12:20:50|60.78|58.98|60.7|58.9|60.78|58.98|60.7|58.9|0
1627647660000|2021-07-30 12:21:00|60.74|58.94|60.7|58.9|60.78|58.98|60.7|58.9|0
1627647670000|2021-07-30 12:21:10|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627647720000|2021-07-30 12:22:00|60.9|59.1|60.86|59.06|60.9|59.1|60.86|59.06|0
1627647730000|2021-07-30 12:22:10|60.94|59.14|61.01|59.21|61.01|59.21|60.94|59.14|0
1627647740000|2021-07-30 12:22:20|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627647750000|2021-07-30 12:22:30|60.94|59.14|60.86|59.06|60.94|59.14|60.86|59.06|0
1627647760000|2021-07-30 12:22:40|60.94|59.14|60.86|59.06|60.94|59.14|60.86|59.06|0
1627647820000|2021-07-30 12:23:40|60.7|58.9|60.78|58.98|60.78|58.98|60.7|58.9|0
1627647840000|2021-07-30 12:24:00|60.7|58.9|60.7|58.9|60.7|58.9|60.7|58.9|0
1627647850000|2021-07-30 12:24:10|60.78|58.98|60.86|59.06|60.86|59.06|60.78|58.98|0
1627647860000|2021-07-30 12:24:20|60.78|58.98|60.86|59.06|60.86|59.06|60.78|58.98|0
1627647890000|2021-07-30 12:24:50|60.93|59.13|61.01|59.21|61.01|59.21|60.93|59.13|0
1627647900000|2021-07-30 12:25:00|61.09|59.29|61.17|59.37|61.17|59.37|61.09|59.29|0
1627647910000|2021-07-30 12:25:10|61.25|59.45|61.09|59.29|61.25|59.45|61.09|59.29|0
1627647920000|2021-07-30 12:25:20|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627647930000|2021-07-30 12:25:30|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627647940000|2021-07-30 12:25:40|61.25|59.45|61.17|59.37|61.25|59.45|61.17|59.37|0
1627647950000|2021-07-30 12:25:50|61.24|59.44|61.17|59.37|61.24|59.44|61.17|59.37|0
1627647960000|2021-07-30 12:26:00|61.32|59.52|61.32|59.52|61.32|59.52|61.32|59.52|0
1627647970000|2021-07-30 12:26:10|61.36|59.56|61.32|59.52|61.36|59.56|61.32|59.52|0
1627648000000|2021-07-30 12:26:40|61.29|59.49|61.17|59.37|61.29|59.49|61.17|59.37|0
1627648010000|2021-07-30 12:26:50|61.24|59.44|61.09|59.29|61.24|59.44|61.01|59.21|0
1627648020000|2021-07-30 12:27:00|61.01|59.21|61.01|59.21|61.01|59.21|61.01|59.21|0
1627648030000|2021-07-30 12:27:10|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627648040000|2021-07-30 12:27:20|61.24|59.44|61.24|59.44|61.24|59.44|61.24|59.44|0
1627648050000|2021-07-30 12:27:30|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627648080000|2021-07-30 12:28:00|61.09|59.29|61.09|59.29|61.09|59.29|61.09|59.29|0
1627648090000|2021-07-30 12:28:10|61.17|59.37|61.17|59.37|61.17|59.37|61.17|59.37|0
1627648100000|2021-07-30 12:28:20|61.13|59.33|61.13|59.33|61.13|59.33|61.13|59.33|0
1627648110000|2021-07-30 12:28:30|61.16|59.36|61.16|59.36|61.16|59.36|61.16|59.36|0
1627648140000|2021-07-30 12:29:00|61.24|59.44|61.21|59.41|61.24|59.44|61.21|59.41|0
1627648150000|2021-07-30 12:29:10|61.2|59.4|61.2|59.4|61.2|59.4|61.2|59.4|0
1627648160000|2021-07-30 12:29:20|61.16|59.36|61.09|59.29|61.16|59.36|61.09|59.29|0
1627648170000|2021-07-30 12:29:30|61.05|59.25|61.05|59.25|61.09|59.29|61.05|59.25|0
1627648180000|2021-07-30 12:29:40|61.01|59.21|61.09|59.29|61.09|59.29|61.01|59.21|0
1627648200000|2021-07-30 12:30:00|61.16|59.36|60.93|59.13|61.28|59.48|60.93|59.13|0
1627648210000|2021-07-30 12:30:10|61.09|59.29|60.77|58.97|61.09|59.29|60.7|58.9|0
1627648220000|2021-07-30 12:30:20|60.7|58.9|60.85|59.05|60.85|59.05|60.62|58.82|0
1627648230000|2021-07-30 12:30:30|60.77|58.97|60.77|58.97|60.77|58.97|60.77|58.97|0
1627648240000|2021-07-30 12:30:40|60.93|59.13|60.85|59.05|60.93|59.13|60.85|59.05|0
1627648250000|2021-07-30 12:30:50|60.7|58.9|60.58|58.78|60.7|58.9|60.58|58.78|0
1627648260000|2021-07-30 12:31:00|60.62|58.82|60.7|58.9|60.77|58.97|60.62|58.82|0
1627648270000|2021-07-30 12:31:10|60.77|58.97|60.93|59.13|60.93|59.13|60.77|58.97|0
1627648280000|2021-07-30 12:31:20|60.85|59.05|60.93|59.13|60.93|59.13|60.85|59.05|0
1627648290000|2021-07-30 12:31:30|60.89|59.09|60.93|59.13|60.93|59.13|60.89|59.09|0
1627648300000|2021-07-30 12:31:40|60.85|59.05|60.77|58.97|60.85|59.05|60.77|58.97|0
1627648320000|2021-07-30 12:32:00|60.85|59.05|60.85|59.05|60.93|59.13|60.85|59.05|0
1627648330000|2021-07-30 12:32:10|60.77|58.97|60.62|58.82|60.77|58.97|60.62|58.82|0
1627648340000|2021-07-30 12:32:20|60.54|58.74|60.54|58.74|60.54|58.74|60.46|58.66|0
1627648350000|2021-07-30 12:32:30|60.46|58.66|60.38|58.58|60.46|58.66|60.31|58.51|0
1627648360000|2021-07-30 12:32:40|60.46|58.66|60.62|58.82|60.62|58.82|60.46|58.66|0
1627648370000|2021-07-30 12:32:50|60.54|58.74|60.31|58.51|60.54|58.74|60.31|58.51|0
1627648380000|2021-07-30 12:33:00|60.38|58.58|60.38|58.58|60.38|58.58|60.31|58.51|0
1627648390000|2021-07-30 12:33:10|60.31|58.51|60.15|58.35|60.35|58.55|60.08|58.28|0
1627648400000|2021-07-30 12:33:20|60.23|58.43|60.08|58.28|60.23|58.43|60.08|58.28|0
1627648410000|2021-07-30 12:33:30|60|58.2|60|58.2|60|58.2|59.92|58.12|0
1627648420000|2021-07-30 12:33:40|59.92|58.12|59.92|58.12|60|58.2|59.92|58.12|0
1627648430000|2021-07-30 12:33:50|60.15|58.35|60|58.2|60.15|58.35|60|58.2|0
1627648440000|2021-07-30 12:34:00|59.96|58.16|59.92|58.12|60|58.2|59.92|58.12|0
1627648450000|2021-07-30 12:34:10|59.84|58.04|59.88|58.08|59.92|58.12|59.84|58.04|0
1627648460000|2021-07-30 12:34:20|59.92|58.12|59.84|58.04|59.92|58.12|59.84|58.04|0
1627648470000|2021-07-30 12:34:30|59.77|57.97|59.81|58.01|59.81|58.01|59.77|57.97|0
1627648480000|2021-07-30 12:34:40|59.77|57.97|59.84|58.04|59.84|58.04|59.73|57.93|0
1627648490000|2021-07-30 12:34:50|59.92|58.12|59.77|57.97|59.92|58.12|59.77|57.97|0
1627648500000|2021-07-30 12:35:00|59.88|58.08|60|58.2|60|58.2|59.88|58.08|0
1627648520000|2021-07-30 12:35:20|60.07|58.27|60|58.2|60.07|58.27|60|58.2|0
1627648530000|2021-07-30 12:35:30|59.92|58.12|59.77|57.97|59.92|58.12|59.77|57.97|0
1627648540000|2021-07-30 12:35:40|59.84|58.04|59.77|57.97|59.84|58.04|59.77|57.97|0
1627648560000|2021-07-30 12:36:00|59.84|58.04|59.84|58.04|59.84|58.04|59.77|57.97|0
1627648570000|2021-07-30 12:36:10|59.77|57.97|59.77|57.97|59.77|57.97|59.77|57.97|0
1627648580000|2021-07-30 12:36:20|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627648590000|2021-07-30 12:36:30|59.54|57.74|59.38|57.58|59.54|57.74|59.38|57.58|0
1627648600000|2021-07-30 12:36:40|59.54|57.74|59.23|57.43|59.54|57.74|59.23|57.43|0
1627648610000|2021-07-30 12:36:50|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1627648620000|2021-07-30 12:37:00|59.27|57.47|59.23|57.43|59.27|57.47|59.15|57.35|0
1627648630000|2021-07-30 12:37:10|59.31|57.51|59.23|57.43|59.31|57.51|59.23|57.43|0
1627648640000|2021-07-30 12:37:20|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627648650000|2021-07-30 12:37:30|59.61|57.81|59.61|57.81|59.61|57.81|59.54|57.74|0
1627648660000|2021-07-30 12:37:40|59.54|57.74|59.53|57.73|59.54|57.74|59.46|57.66|0
1627648670000|2021-07-30 12:37:50|59.46|57.66|59.46|57.66|59.46|57.66|59.38|57.58|0
1627648680000|2021-07-30 12:38:00|59.38|57.58|59.38|57.58|59.38|57.58|59.38|57.58|0
1627648690000|2021-07-30 12:38:10|59.46|57.66|59.46|57.66|59.46|57.66|59.46|57.66|0
1627648700000|2021-07-30 12:38:20|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627648710000|2021-07-30 12:38:30|59.61|57.81|59.73|57.93|59.73|57.93|59.61|57.81|0
1627648720000|2021-07-30 12:38:40|59.76|57.96|59.69|57.89|59.76|57.96|59.69|57.89|0
1627648730000|2021-07-30 12:38:50|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627648740000|2021-07-30 12:39:00|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627648750000|2021-07-30 12:39:10|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627648760000|2021-07-30 12:39:20|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627648770000|2021-07-30 12:39:30|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627648790000|2021-07-30 12:39:50|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627648800000|2021-07-30 12:40:00|59.69|57.89|59.61|57.81|59.69|57.89|59.61|57.81|0
1627648810000|2021-07-30 12:40:10|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1627648820000|2021-07-30 12:40:20|59.76|57.96|59.69|57.89|59.76|57.96|59.69|57.89|0
1627648830000|2021-07-30 12:40:30|59.73|57.93|59.92|58.12|59.92|58.12|59.73|57.93|0
1627648850000|2021-07-30 12:40:50|59.99|58.19|59.92|58.12|59.99|58.19|59.92|58.12|0
1627648860000|2021-07-30 12:41:00|59.99|58.19|59.84|58.04|59.99|58.19|59.84|58.04|0
1627648870000|2021-07-30 12:41:10|59.76|57.96|59.84|58.04|59.84|58.04|59.76|57.96|0
1627648880000|2021-07-30 12:41:20|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627648890000|2021-07-30 12:41:30|59.84|58.04|59.84|58.04|59.84|58.04|59.84|58.04|0
1627648900000|2021-07-30 12:41:40|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627648910000|2021-07-30 12:41:50|59.8|58|59.84|58.04|59.84|58.04|59.76|57.96|0
1627648920000|2021-07-30 12:42:00|59.92|58.12|59.84|58.04|59.92|58.12|59.84|58.04|0
1627648930000|2021-07-30 12:42:10|59.92|58.12|59.92|58.12|59.92|58.12|59.92|58.12|0
1627648940000|2021-07-30 12:42:20|59.84|58.04|59.84|58.04|59.84|58.04|59.76|57.96|0
1627648950000|2021-07-30 12:42:30|59.76|57.96|59.76|57.96|59.84|58.04|59.76|57.96|0
1627648970000|2021-07-30 12:42:50|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627648980000|2021-07-30 12:43:00|59.61|57.81|59.65|57.85|59.68|57.88|59.61|57.81|0
1627648990000|2021-07-30 12:43:10|59.68|57.88|59.76|57.96|59.76|57.96|59.68|57.88|0
1627649010000|2021-07-30 12:43:30|59.84|58.04|59.84|58.04|59.84|58.04|59.84|58.04|0
1627649020000|2021-07-30 12:43:40|59.8|58|59.84|58.04|59.84|58.04|59.8|58|0
1627649030000|2021-07-30 12:43:50|59.88|58.08|59.84|58.04|59.91|58.11|59.84|58.04|0
1627649040000|2021-07-30 12:44:00|59.88|58.08|59.84|58.04|59.88|58.08|59.84|58.04|0
1627649070000|2021-07-30 12:44:30|59.76|57.96|59.84|58.04|59.84|58.04|59.76|57.96|0
1627649080000|2021-07-30 12:44:40|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627649100000|2021-07-30 12:45:00|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627649110000|2021-07-30 12:45:10|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627649120000|2021-07-30 12:45:20|59.76|57.96|59.84|58.04|59.84|58.04|59.76|57.96|0
1627649130000|2021-07-30 12:45:30|59.8|58|59.84|58.04|59.84|58.04|59.8|58|0
1627649140000|2021-07-30 12:45:40|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627649150000|2021-07-30 12:45:50|59.61|57.81|59.68|57.88|59.68|57.88|59.61|57.81|0
1627649160000|2021-07-30 12:46:00|59.61|57.81|59.61|57.81|59.68|57.88|59.61|57.81|0
1627649170000|2021-07-30 12:46:10|59.68|57.88|59.61|57.81|59.68|57.88|59.61|57.81|0
1627649180000|2021-07-30 12:46:20|59.68|57.88|59.57|57.77|59.68|57.88|59.57|57.77|0
1627649190000|2021-07-30 12:46:30|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627649200000|2021-07-30 12:46:40|59.61|57.81|59.61|57.81|59.61|57.81|59.61|57.81|0
1627649210000|2021-07-30 12:46:50|59.64|57.84|59.68|57.88|59.68|57.88|59.6|57.8|0
1627649220000|2021-07-30 12:47:00|59.83|58.03|59.68|57.88|59.83|58.03|59.68|57.88|0
1627649230000|2021-07-30 12:47:10|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1627649240000|2021-07-30 12:47:20|59.68|57.88|59.76|57.96|59.76|57.96|59.68|57.88|0
1627649250000|2021-07-30 12:47:30|59.8|58|59.76|57.96|59.8|58|59.76|57.96|0
1627649260000|2021-07-30 12:47:40|59.83|58.03|59.83|58.03|59.83|58.03|59.8|58|0
1627649270000|2021-07-30 12:47:50|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627649280000|2021-07-30 12:48:00|59.83|58.03|59.91|58.11|59.91|58.11|59.83|58.03|0
1627649290000|2021-07-30 12:48:10|59.99|58.19|59.91|58.11|59.99|58.19|59.91|58.11|0
1627649300000|2021-07-30 12:48:20|59.95|58.15|59.87|58.07|59.95|58.15|59.87|58.07|0
1627649310000|2021-07-30 12:48:30|59.91|58.11|59.91|58.11|59.99|58.19|59.91|58.11|0
1627649320000|2021-07-30 12:48:40|59.99|58.19|60.06|58.26|60.06|58.26|59.99|58.19|0
1627649330000|2021-07-30 12:48:50|60.14|58.34|60.22|58.42|60.22|58.42|60.14|58.34|0
1627649340000|2021-07-30 12:49:00|60.14|58.34|59.91|58.11|60.14|58.34|59.91|58.11|0
1627649350000|2021-07-30 12:49:10|59.76|57.96|59.76|57.96|59.76|57.96|59.76|57.96|0
1627649360000|2021-07-30 12:49:20|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627649370000|2021-07-30 12:49:30|59.64|57.84|59.64|57.84|59.64|57.84|59.64|57.84|0
1627649380000|2021-07-30 12:49:40|59.68|57.88|59.6|57.8|59.68|57.88|59.6|57.8|0
1627649390000|2021-07-30 12:49:50|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1627649400000|2021-07-30 12:50:00|59.6|57.8|59.53|57.73|59.6|57.8|59.53|57.73|0
1627649410000|2021-07-30 12:50:10|59.57|57.77|59.6|57.8|59.6|57.8|59.57|57.77|0
1627649420000|2021-07-30 12:50:20|59.68|57.88|59.68|57.88|59.68|57.88|59.6|57.8|0
1627649430000|2021-07-30 12:50:30|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627649440000|2021-07-30 12:50:40|59.68|57.88|59.76|57.96|59.76|57.96|59.68|57.88|0
1627649450000|2021-07-30 12:50:50|59.8|58|59.83|58.03|59.83|58.03|59.8|58|0
1627649460000|2021-07-30 12:51:00|59.76|57.96|59.76|57.96|59.8|58|59.76|57.96|0
1627649470000|2021-07-30 12:51:10|59.83|58.03|59.76|57.96|59.83|58.03|59.76|57.96|0
1627649480000|2021-07-30 12:51:20|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627649490000|2021-07-30 12:51:30|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627649500000|2021-07-30 12:51:40|59.79|57.99|59.83|58.03|59.83|58.03|59.79|57.99|0
1627649520000|2021-07-30 12:52:00|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627649530000|2021-07-30 12:52:10|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627649540000|2021-07-30 12:52:20|60.02|58.22|59.83|58.03|60.02|58.22|59.83|58.03|0
1627649550000|2021-07-30 12:52:30|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627649560000|2021-07-30 12:52:40|59.83|58.03|59.83|58.03|59.83|58.03|59.83|58.03|0
1627649570000|2021-07-30 12:52:50|59.91|58.11|59.83|58.03|59.91|58.11|59.83|58.03|0
1627649580000|2021-07-30 12:53:00|59.91|58.11|59.91|58.11|59.91|58.11|59.91|58.11|0
1627649590000|2021-07-30 12:53:10|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627649600000|2021-07-30 12:53:20|59.95|58.15|59.98|58.18|59.98|58.18|59.91|58.11|0
1627649620000|2021-07-30 12:53:40|59.91|58.11|59.83|58.03|59.91|58.11|59.83|58.03|0
1627649630000|2021-07-30 12:53:50|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627649640000|2021-07-30 12:54:00|59.83|58.03|59.68|57.88|59.83|58.03|59.68|57.88|0
1627649650000|2021-07-30 12:54:10|59.75|57.95|59.68|57.88|59.75|57.95|59.68|57.88|0
1627649660000|2021-07-30 12:54:20|59.75|57.95|59.75|57.95|59.75|57.95|59.72|57.92|0
1627649670000|2021-07-30 12:54:30|59.68|57.88|59.68|57.88|59.68|57.88|59.68|57.88|0
1627649700000|2021-07-30 12:55:00|59.6|57.8|59.68|57.88|59.68|57.88|59.6|57.8|0
1627649710000|2021-07-30 12:55:10|59.64|57.84|59.68|57.88|59.68|57.88|59.64|57.84|0
1627649730000|2021-07-30 12:55:30|59.75|57.95|59.83|58.03|59.83|58.03|59.75|57.95|0
1627649740000|2021-07-30 12:55:40|59.75|57.95|59.68|57.88|59.75|57.95|59.68|57.88|0
1627649760000|2021-07-30 12:56:00|59.67|57.87|59.6|57.8|59.67|57.87|59.6|57.8|0
1627649770000|2021-07-30 12:56:10|59.67|57.87|59.6|57.8|59.67|57.87|59.6|57.8|0
1627649780000|2021-07-30 12:56:20|59.67|57.87|59.6|57.8|59.67|57.87|59.6|57.8|0
1627649800000|2021-07-30 12:56:40|59.56|57.76|59.6|57.8|59.6|57.8|59.56|57.76|0
1627649820000|2021-07-30 12:57:00|59.52|57.72|59.6|57.8|59.6|57.8|59.52|57.72|0
1627649830000|2021-07-30 12:57:10|59.52|57.72|59.6|57.8|59.6|57.8|59.52|57.72|0
1627649840000|2021-07-30 12:57:20|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627649860000|2021-07-30 12:57:40|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627649870000|2021-07-30 12:57:50|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627649880000|2021-07-30 12:58:00|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627649890000|2021-07-30 12:58:10|59.41|57.61|59.37|57.57|59.41|57.61|59.37|57.57|0
1627649900000|2021-07-30 12:58:20|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627649910000|2021-07-30 12:58:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627649920000|2021-07-30 12:58:40|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627649940000|2021-07-30 12:59:00|59.52|57.72|59.44|57.64|59.52|57.72|59.44|57.64|0
1627649950000|2021-07-30 12:59:10|59.6|57.8|59.6|57.8|59.6|57.8|59.6|57.8|0
1627650000000|2021-07-30 13:00:00|59.67|57.87|59.6|57.8|59.67|57.87|59.6|57.8|0
1627650010000|2021-07-30 13:00:10|59.67|57.87|59.83|58.03|59.83|58.03|59.67|57.87|0
1627650020000|2021-07-30 13:00:20|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627650030000|2021-07-30 13:00:30|59.83|58.03|59.75|57.95|59.83|58.03|59.75|57.95|0
1627650050000|2021-07-30 13:00:50|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627650060000|2021-07-30 13:01:00|59.75|57.95|59.82|58.02|59.82|58.02|59.75|57.95|0
1627650070000|2021-07-30 13:01:10|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627650080000|2021-07-30 13:01:20|59.67|57.87|59.75|57.95|59.75|57.95|59.67|57.87|0
1627650090000|2021-07-30 13:01:30|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1627650100000|2021-07-30 13:01:40|59.9|58.1|59.9|58.1|59.9|58.1|59.9|58.1|0
1627650150000|2021-07-30 13:02:30|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1627650160000|2021-07-30 13:02:40|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627650170000|2021-07-30 13:02:50|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1627650190000|2021-07-30 13:03:10|60.05|58.25|60.05|58.25|60.05|58.25|60.05|58.25|0
1627650200000|2021-07-30 13:03:20|60.13|58.33|60.05|58.25|60.13|58.33|60.05|58.25|0
1627650230000|2021-07-30 13:03:50|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1627650240000|2021-07-30 13:04:00|60.36|58.56|60.4|58.6|60.4|58.6|60.36|58.56|0
1627650250000|2021-07-30 13:04:10|60.44|58.64|60.44|58.64|60.52|58.72|60.44|58.64|0
1627650260000|2021-07-30 13:04:20|60.52|58.72|60.44|58.64|60.52|58.72|60.44|58.64|0
1627650270000|2021-07-30 13:04:30|60.28|58.48|60.28|58.48|60.28|58.48|60.28|58.48|0
1627650280000|2021-07-30 13:04:40|60.44|58.64|60.36|58.56|60.44|58.64|60.36|58.56|0
1627650290000|2021-07-30 13:04:50|60.4|58.6|60.44|58.64|60.44|58.64|60.36|58.56|0
1627650300000|2021-07-30 13:05:00|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1627650310000|2021-07-30 13:05:10|60.59|58.79|60.67|58.87|60.67|58.87|60.59|58.79|0
1627650320000|2021-07-30 13:05:20|60.75|58.95|61.06|59.26|61.06|59.26|60.75|58.95|0
1627650330000|2021-07-30 13:05:30|60.98|59.18|60.9|59.1|60.98|59.18|60.9|59.1|0
1627650340000|2021-07-30 13:05:40|60.83|59.03|60.9|59.1|60.9|59.1|60.83|59.03|0
1627650350000|2021-07-30 13:05:50|60.83|59.03|60.9|59.1|60.9|59.1|60.83|59.03|0
1627650360000|2021-07-30 13:06:00|60.98|59.18|60.9|59.1|60.98|59.18|60.9|59.1|0
1627650370000|2021-07-30 13:06:10|60.83|59.03|60.83|59.03|60.83|59.03|60.83|59.03|0
1627650380000|2021-07-30 13:06:20|60.75|58.95|60.67|58.87|60.75|58.95|60.67|58.87|0
1627650390000|2021-07-30 13:06:30|60.75|58.95|60.83|59.03|60.83|59.03|60.75|58.95|0
1627650400000|2021-07-30 13:06:40|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627650410000|2021-07-30 13:06:50|60.71|58.91|60.75|58.95|60.75|58.95|60.71|58.91|0
1627650420000|2021-07-30 13:07:00|60.67|58.87|60.51|58.71|60.67|58.87|60.51|58.71|0
1627650430000|2021-07-30 13:07:10|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1627650440000|2021-07-30 13:07:20|60.51|58.71|60.48|58.68|60.51|58.71|60.44|58.64|0
1627650450000|2021-07-30 13:07:30|60.44|58.64|60.51|58.71|60.51|58.71|60.44|58.64|0
1627650460000|2021-07-30 13:07:40|60.59|58.79|60.75|58.95|60.75|58.95|60.59|58.79|0
1627650470000|2021-07-30 13:07:50|60.9|59.1|60.82|59.02|60.9|59.1|60.82|59.02|0
1627650480000|2021-07-30 13:08:00|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1627650490000|2021-07-30 13:08:10|60.82|59.02|60.75|58.95|60.82|59.02|60.75|58.95|0
1627650500000|2021-07-30 13:08:20|60.82|59.02|60.75|58.95|60.82|59.02|60.75|58.95|0
1627650510000|2021-07-30 13:08:30|60.67|58.87|60.75|58.95|60.75|58.95|60.67|58.87|0
1627650520000|2021-07-30 13:08:40|60.67|58.87|60.67|58.87|60.67|58.87|60.67|58.87|0
1627650540000|2021-07-30 13:09:00|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1627650550000|2021-07-30 13:09:10|60.71|58.91|60.59|58.79|60.71|58.91|60.59|58.79|0
1627650560000|2021-07-30 13:09:20|60.51|58.71|60.59|58.79|60.59|58.79|60.51|58.71|0
1627650570000|2021-07-30 13:09:30|60.51|58.71|60.51|58.71|60.59|58.79|60.51|58.71|0
1627650580000|2021-07-30 13:09:40|60.59|58.79|60.75|58.95|60.75|58.95|60.59|58.79|0
1627650590000|2021-07-30 13:09:50|60.67|58.87|60.75|58.95|60.75|58.95|60.67|58.87|0
1627650600000|2021-07-30 13:10:00|60.67|58.87|60.51|58.71|60.67|58.87|60.51|58.71|0
1627650610000|2021-07-30 13:10:10|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627650620000|2021-07-30 13:10:20|60.51|58.71|60.36|58.56|60.51|58.71|60.36|58.56|0
1627650630000|2021-07-30 13:10:30|60.4|58.6|60.43|58.63|60.43|58.63|60.4|58.6|0
1627650640000|2021-07-30 13:10:40|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627650650000|2021-07-30 13:10:50|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627650660000|2021-07-30 13:11:00|60.4|58.6|60.36|58.56|60.4|58.6|60.36|58.56|0
1627650670000|2021-07-30 13:11:10|60.4|58.6|60.43|58.63|60.43|58.63|60.4|58.6|0
1627650680000|2021-07-30 13:11:20|60.67|58.87|60.51|58.71|60.67|58.87|60.51|58.71|0
1627650700000|2021-07-30 13:11:40|60.43|58.63|60.47|58.67|60.51|58.71|60.43|58.63|0
1627650710000|2021-07-30 13:11:50|60.51|58.71|60.51|58.71|60.51|58.71|60.43|58.63|0
1627650720000|2021-07-30 13:12:00|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627650740000|2021-07-30 13:12:20|60.55|58.75|60.51|58.71|60.55|58.75|60.51|58.71|0
1627650750000|2021-07-30 13:12:30|60.55|58.75|60.63|58.83|60.63|58.83|60.55|58.75|0
1627650760000|2021-07-30 13:12:40|60.67|58.87|60.67|58.87|60.67|58.87|60.59|58.79|0
1627650770000|2021-07-30 13:12:50|60.59|58.79|60.59|58.79|60.59|58.79|60.59|58.79|0
1627650780000|2021-07-30 13:13:00|60.55|58.75|60.43|58.63|60.55|58.75|60.43|58.63|0
1627650790000|2021-07-30 13:13:10|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1627650800000|2021-07-30 13:13:20|60.51|58.71|60.51|58.71|60.51|58.71|60.43|58.63|0
1627650810000|2021-07-30 13:13:30|60.43|58.63|60.47|58.67|60.47|58.67|60.43|58.63|0
1627650820000|2021-07-30 13:13:40|60.51|58.71|60.59|58.79|60.59|58.79|60.51|58.71|0
1627650840000|2021-07-30 13:14:00|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627650850000|2021-07-30 13:14:10|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627650860000|2021-07-30 13:14:20|60.51|58.71|60.51|58.71|60.55|58.75|60.51|58.71|0
1627650870000|2021-07-30 13:14:30|60.55|58.75|60.51|58.71|60.55|58.75|60.51|58.71|0
1627650880000|2021-07-30 13:14:40|60.55|58.75|60.59|58.79|60.59|58.79|60.55|58.75|0
1627650900000|2021-07-30 13:15:00|60.66|58.86|60.59|58.79|60.66|58.86|60.59|58.79|0
1627650910000|2021-07-30 13:15:10|60.51|58.71|60.35|58.55|60.51|58.71|60.35|58.55|0
1627650930000|2021-07-30 13:15:30|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627650940000|2021-07-30 13:15:40|60.35|58.55|60.28|58.48|60.35|58.55|60.28|58.48|0
1627650950000|2021-07-30 13:15:50|60.24|58.44|60.28|58.48|60.28|58.48|60.24|58.44|0
1627650960000|2021-07-30 13:16:00|60.35|58.55|60.43|58.63|60.43|58.63|60.35|58.55|0
1627650970000|2021-07-30 13:16:10|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1627650980000|2021-07-30 13:16:20|60.28|58.48|60.28|58.48|60.32|58.52|60.28|58.48|0
1627650990000|2021-07-30 13:16:30|60.24|58.44|60.2|58.4|60.24|58.44|60.2|58.4|0
1627651000000|2021-07-30 13:16:40|60.28|58.48|60.28|58.48|60.28|58.48|60.28|58.48|0
1627651010000|2021-07-30 13:16:50|60.2|58.4|60.2|58.4|60.2|58.4|60.2|58.4|0
1627651020000|2021-07-30 13:17:00|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627651030000|2021-07-30 13:17:10|60.16|58.36|60.12|58.32|60.16|58.36|60.12|58.32|0
1627651040000|2021-07-30 13:17:20|60.2|58.4|60.12|58.32|60.2|58.4|60.12|58.32|0
1627651050000|2021-07-30 13:17:30|60.2|58.4|60.2|58.4|60.2|58.4|60.2|58.4|0
1627651060000|2021-07-30 13:17:40|60.32|58.52|60.24|58.44|60.32|58.52|60.2|58.4|0
1627651070000|2021-07-30 13:17:50|60.27|58.47|60.27|58.47|60.27|58.47|60.27|58.47|0
1627651080000|2021-07-30 13:18:00|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1627651090000|2021-07-30 13:18:10|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1627651110000|2021-07-30 13:18:30|60.47|58.67|60.51|58.71|60.51|58.71|60.47|58.67|0
1627651120000|2021-07-30 13:18:40|60.43|58.63|60.35|58.55|60.43|58.63|60.35|58.55|0
1627651130000|2021-07-30 13:18:50|60.27|58.47|60.27|58.47|60.27|58.47|60.27|58.47|0
1627651140000|2021-07-30 13:19:00|60.31|58.51|60.27|58.47|60.31|58.51|60.27|58.47|0
1627651150000|2021-07-30 13:19:10|60.2|58.4|60.12|58.32|60.2|58.4|60.12|58.32|0
1627651160000|2021-07-30 13:19:20|60.2|58.4|60.12|58.32|60.2|58.4|60.12|58.32|0
1627651170000|2021-07-30 13:19:30|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627651190000|2021-07-30 13:19:50|60.12|58.32|60.04|58.24|60.12|58.32|60.04|58.24|0
1627651210000|2021-07-30 13:20:10|59.96|58.16|60.04|58.24|60.04|58.24|59.96|58.16|0
1627651220000|2021-07-30 13:20:20|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1627651230000|2021-07-30 13:20:30|60.08|58.28|60.08|58.28|60.12|58.32|60.08|58.28|0
1627651240000|2021-07-30 13:20:40|60.04|58.24|60.12|58.32|60.12|58.32|60.04|58.24|0
1627651250000|2021-07-30 13:20:50|60.04|58.24|60.12|58.32|60.12|58.32|60.04|58.24|0
1627651260000|2021-07-30 13:21:00|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1627651270000|2021-07-30 13:21:10|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1627651280000|2021-07-30 13:21:20|59.89|58.09|59.96|58.16|59.96|58.16|59.89|58.09|0
1627651290000|2021-07-30 13:21:30|60|58.2|59.96|58.16|60|58.2|59.96|58.16|0
1627651300000|2021-07-30 13:21:40|60.04|58.24|60.12|58.32|60.12|58.32|60.04|58.24|0
1627651310000|2021-07-30 13:21:50|60.04|58.24|60.12|58.32|60.12|58.32|60.04|58.24|0
1627651320000|2021-07-30 13:22:00|60.04|58.24|60.04|58.24|60.04|58.24|59.96|58.16|0
1627651330000|2021-07-30 13:22:10|59.96|58.16|59.89|58.09|59.96|58.16|59.89|58.09|0
1627651340000|2021-07-30 13:22:20|59.81|58.01|59.89|58.09|59.89|58.09|59.81|58.01|0
1627651350000|2021-07-30 13:22:30|59.85|58.05|59.73|57.93|59.85|58.05|59.73|57.93|0
1627651360000|2021-07-30 13:22:40|59.77|57.97|59.73|57.93|59.77|57.97|59.73|57.93|0
1627651370000|2021-07-30 13:22:50|59.66|57.86|59.66|57.86|59.66|57.86|59.66|57.86|0
1627651380000|2021-07-30 13:23:00|59.58|57.78|59.66|57.86|59.66|57.86|59.58|57.78|0
1627651390000|2021-07-30 13:23:10|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1627651400000|2021-07-30 13:23:20|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1627651410000|2021-07-30 13:23:30|59.85|58.05|59.73|57.93|59.89|58.09|59.73|57.93|0
1627651420000|2021-07-30 13:23:40|59.77|57.97|59.73|57.93|59.81|58.01|59.73|57.93|0
1627651430000|2021-07-30 13:23:50|59.65|57.85|59.58|57.78|59.65|57.85|59.58|57.78|0
1627651440000|2021-07-30 13:24:00|59.65|57.85|59.73|57.93|59.73|57.93|59.65|57.85|0
1627651450000|2021-07-30 13:24:10|59.81|58.01|59.85|58.05|59.85|58.05|59.81|58.01|0
1627651460000|2021-07-30 13:24:20|59.88|58.08|59.96|58.16|59.96|58.16|59.88|58.08|0
1627651470000|2021-07-30 13:24:30|59.88|58.08|59.88|58.08|59.88|58.08|59.81|58.01|0
1627651480000|2021-07-30 13:24:40|59.81|58.01|59.88|58.08|59.88|58.08|59.81|58.01|0
1627651490000|2021-07-30 13:24:50|59.85|58.05|59.88|58.08|59.88|58.08|59.81|58.01|0
1627651510000|2021-07-30 13:25:10|59.85|58.05|59.88|58.08|59.88|58.08|59.81|58.01|0
1627651520000|2021-07-30 13:25:20|59.85|58.05|59.81|58.01|59.85|58.05|59.73|57.93|0
1627651530000|2021-07-30 13:25:30|59.85|58.05|59.88|58.08|59.88|58.08|59.85|58.05|0
1627651540000|2021-07-30 13:25:40|59.81|58.01|59.65|57.85|59.81|58.01|59.65|57.85|0
1627651560000|2021-07-30 13:26:00|59.58|57.78|59.5|57.7|59.58|57.78|59.5|57.7|0
1627651570000|2021-07-30 13:26:10|59.54|57.74|59.54|57.74|59.58|57.78|59.54|57.74|0
1627651580000|2021-07-30 13:26:20|59.5|57.7|59.42|57.62|59.5|57.7|59.42|57.62|0
1627651590000|2021-07-30 13:26:30|59.35|57.55|59.42|57.62|59.42|57.62|59.35|57.55|0
1627651600000|2021-07-30 13:26:40|59.46|57.66|59.5|57.7|59.5|57.7|59.46|57.66|0
1627651620000|2021-07-30 13:27:00|59.42|57.62|59.27|57.47|59.42|57.62|59.27|57.47|0
1627651630000|2021-07-30 13:27:10|59.35|57.55|59.27|57.47|59.35|57.55|59.27|57.47|0
1627651640000|2021-07-30 13:27:20|59.35|57.55|59.27|57.47|59.35|57.55|59.27|57.47|0
1627651650000|2021-07-30 13:27:30|59.35|57.55|59.5|57.7|59.5|57.7|59.35|57.55|0
1627651660000|2021-07-30 13:27:40|59.46|57.66|59.42|57.62|59.5|57.7|59.42|57.62|0
1627651670000|2021-07-30 13:27:50|59.5|57.7|59.42|57.62|59.5|57.7|59.42|57.62|0
1627651680000|2021-07-30 13:28:00|59.5|57.7|59.42|57.62|59.5|57.7|59.42|57.62|0
1627651690000|2021-07-30 13:28:10|59.35|57.55|59.35|57.55|59.35|57.55|59.35|57.55|0
1627651700000|2021-07-30 13:28:20|59.42|57.62|59.35|57.55|59.42|57.62|59.35|57.55|0
1627651710000|2021-07-30 13:28:30|59.42|57.62|59.5|57.7|59.5|57.7|59.42|57.62|0
1627651720000|2021-07-30 13:28:40|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1627651730000|2021-07-30 13:28:50|59.5|57.7|59.57|57.77|59.57|57.77|59.5|57.7|0
1627651740000|2021-07-30 13:29:00|59.5|57.7|59.42|57.62|59.5|57.7|59.42|57.62|0
1627651750000|2021-07-30 13:29:10|59.5|57.7|59.46|57.66|59.5|57.7|59.42|57.62|0
1627651760000|2021-07-30 13:29:20|59.5|57.7|59.57|57.77|59.57|57.77|59.5|57.7|0
1627651770000|2021-07-30 13:29:30|59.65|57.85|59.69|57.89|59.73|57.93|59.65|57.85|0
1627651780000|2021-07-30 13:29:40|59.65|57.85|59.73|57.93|59.73|57.93|59.65|57.85|0
1627651790000|2021-07-30 13:29:50|59.8|58|59.8|58|59.8|58|59.8|58|0
1627651800000|2021-07-30 13:30:00|59.88|58.08|59.65|57.85|59.88|58.08|59.65|57.85|0
1627651810000|2021-07-30 13:30:10|59.42|57.62|59.19|57.39|59.42|57.62|59.19|57.39|0
1627651820000|2021-07-30 13:30:20|58.81|57.01|58.89|57.09|58.89|57.09|58.81|57.01|0
1627651830000|2021-07-30 13:30:30|58.81|57.01|58.58|56.78|58.81|57.01|58.58|56.78|0
1627651840000|2021-07-30 13:30:40|58.66|56.86|58.74|56.94|58.74|56.94|58.58|56.78|0
1627651850000|2021-07-30 13:30:50|58.81|57.01|58.66|56.86|58.81|57.01|58.66|56.86|0
1627651860000|2021-07-30 13:31:00|59.34|57.54|58.89|57.09|59.34|57.54|58.89|57.09|0
1627651870000|2021-07-30 13:31:10|58.66|56.86|58.4|56.6|58.66|56.86|58.4|56.6|0
1627651880000|2021-07-30 13:31:20|58.36|56.56|59.04|57.24|59.04|57.24|58.28|56.48|0
1627651890000|2021-07-30 13:31:30|59.11|57.31|59.04|57.24|59.34|57.54|59.04|57.24|0
1627651900000|2021-07-30 13:31:40|58.96|57.16|58.89|57.09|58.96|57.16|58.89|57.09|0
1627651910000|2021-07-30 13:31:50|58.96|57.16|59.04|57.24|59.04|57.24|58.96|57.16|0
1627651920000|2021-07-30 13:32:00|59.11|57.31|59.27|57.47|59.27|57.47|59.11|57.31|0
1627651930000|2021-07-30 13:32:10|59.19|57.39|59.19|57.39|59.19|57.39|59.11|57.31|0
1627651940000|2021-07-30 13:32:20|59.27|57.47|59.04|57.24|59.27|57.47|59.04|57.24|0
1627651950000|2021-07-30 13:32:30|58.96|57.16|59.04|57.24|59.04|57.24|58.96|57.16|0
1627651960000|2021-07-30 13:32:40|58.96|57.16|58.89|57.09|58.96|57.16|58.89|57.09|0
1627651970000|2021-07-30 13:32:50|58.81|57.01|58.96|57.16|59.04|57.24|58.81|57.01|0
1627651980000|2021-07-30 13:33:00|59.04|57.24|58.89|57.09|59.04|57.24|58.89|57.09|0
1627651990000|2021-07-30 13:33:10|58.81|57.01|58.81|57.01|58.81|57.01|58.73|56.93|0
1627652000000|2021-07-30 13:33:20|58.73|56.93|58.81|57.01|58.81|57.01|58.73|56.93|0
1627652010000|2021-07-30 13:33:30|58.73|56.93|58.51|56.71|58.73|56.93|58.51|56.71|0
1627652020000|2021-07-30 13:33:40|58.43|56.63|58.13|56.33|58.43|56.63|58.13|56.33|0
1627652030000|2021-07-30 13:33:50|58.21|56.41|58.13|56.33|58.21|56.41|58.13|56.33|0
1627652040000|2021-07-30 13:34:00|58.21|56.41|57.83|56.03|58.21|56.41|57.83|56.03|0
1627652050000|2021-07-30 13:34:10|57.76|55.96|57.61|55.81|57.76|55.96|57.61|55.81|0
1627652060000|2021-07-30 13:34:20|57.68|55.88|57.68|55.88|57.76|55.96|57.68|55.88|0
1627652070000|2021-07-30 13:34:30|58.21|56.41|58.2|56.4|58.28|56.48|58.13|56.33|0
1627652080000|2021-07-30 13:34:40|58.05|56.25|58.13|56.33|58.13|56.33|58.05|56.25|0
1627652090000|2021-07-30 13:34:50|58.05|56.25|57.98|56.18|58.05|56.25|57.98|56.18|0
1627652100000|2021-07-30 13:35:00|57.9|56.1|57.83|56.03|57.9|56.1|57.83|56.03|0
1627652110000|2021-07-30 13:35:10|57.75|55.95|57.98|56.18|57.98|56.18|57.75|55.95|0
1627652120000|2021-07-30 13:35:20|57.9|56.1|57.68|55.88|57.9|56.1|57.68|55.88|0
1627652130000|2021-07-30 13:35:30|57.64|55.84|57.53|55.73|57.64|55.84|57.53|55.73|0
1627652140000|2021-07-30 13:35:40|57.31|55.51|57.23|55.43|57.31|55.51|57.23|55.43|0
1627652150000|2021-07-30 13:35:50|57.16|55.36|57.31|55.51|57.31|55.51|57.16|55.36|0
1627652160000|2021-07-30 13:36:00|57.38|55.58|57.31|55.51|57.38|55.58|57.23|55.43|0
1627652170000|2021-07-30 13:36:10|57.23|55.43|57.08|55.28|57.23|55.43|57.08|55.28|0
1627652180000|2021-07-30 13:36:20|57.01|55.21|57.01|55.21|57.01|55.21|56.94|55.14|0
1627652190000|2021-07-30 13:36:30|57.08|55.28|57.16|55.36|57.16|55.36|57.08|55.28|0
1627652200000|2021-07-30 13:36:40|57.08|55.28|57.08|55.28|57.08|55.28|57.08|55.28|0
1627652210000|2021-07-30 13:36:50|57.05|55.25|56.38|54.58|57.05|55.25|56.38|54.58|0
1627652220000|2021-07-30 13:37:00|56.31|54.51|56.38|54.58|56.38|54.58|56.31|54.51|0
1627652230000|2021-07-30 13:37:10|56.45|54.65|56.31|54.51|56.45|54.65|56.31|54.51|0
1627652240000|2021-07-30 13:37:20|56.38|54.58|56.38|54.58|56.38|54.58|56.38|54.58|0
1627652250000|2021-07-30 13:37:30|56.45|54.65|56.38|54.58|56.45|54.65|56.31|54.51|0
1627652260000|2021-07-30 13:37:40|56.45|54.65|56.53|54.73|56.53|54.73|56.45|54.65|0
1627652270000|2021-07-30 13:37:50|57.05|55.25|57.05|55.25|57.05|55.25|56.97|55.17|0
1627652280000|2021-07-30 13:38:00|56.97|55.17|56.9|55.1|56.97|55.17|56.9|55.1|0
1627652290000|2021-07-30 13:38:10|56.97|55.17|56.9|55.1|56.97|55.17|56.9|55.1|0
1627652300000|2021-07-30 13:38:20|56.86|55.06|57.05|55.25|57.05|55.25|56.86|55.06|0
1627652310000|2021-07-30 13:38:30|57.12|55.32|57.05|55.25|57.12|55.32|57.05|55.25|0
1627652320000|2021-07-30 13:38:40|57.08|55.28|56.97|55.17|57.08|55.28|56.97|55.17|0
1627652330000|2021-07-30 13:38:50|56.9|55.1|56.97|55.17|56.97|55.17|56.9|55.1|0
1627652340000|2021-07-30 13:39:00|56.9|55.1|57.04|55.24|57.04|55.24|56.9|55.1|0
1627652350000|2021-07-30 13:39:10|56.97|55.17|56.9|55.1|56.97|55.17|56.9|55.1|0
1627652360000|2021-07-30 13:39:20|56.82|55.02|56.79|54.99|56.82|55.02|56.79|54.99|0
1627652370000|2021-07-30 13:39:30|56.75|54.95|56.82|55.02|56.82|55.02|56.75|54.95|0
1627652380000|2021-07-30 13:39:40|56.75|54.95|56.75|54.95|56.75|54.95|56.71|54.91|0
1627652390000|2021-07-30 13:39:50|56.67|54.87|56.67|54.87|56.67|54.87|56.67|54.87|0
1627652400000|2021-07-30 13:40:00|56.75|54.95|56.67|54.87|56.75|54.95|56.6|54.8|0
1627652410000|2021-07-30 13:40:10|56.6|54.8|56.45|54.65|56.6|54.8|56.45|54.65|0
1627652420000|2021-07-30 13:40:20|56.53|54.73|56.53|54.73|56.53|54.73|56.45|54.65|0
1627652430000|2021-07-30 13:40:30|56.45|54.65|58.26|56.46|58.33|56.53|56.38|54.58|0
1627652440000|2021-07-30 13:40:40|58.33|56.53|58.33|56.53|58.41|56.61|58.33|56.53|0
1627652450000|2021-07-30 13:40:50|58.41|56.61|57.37|55.57|58.41|56.61|57.29|55.49|0
1627652460000|2021-07-30 13:41:00|57.41|55.61|57.29|55.49|57.44|55.64|57.29|55.49|0
1627652470000|2021-07-30 13:41:10|57.37|55.57|57.37|55.57|57.44|55.64|57.37|55.57|0
1627652480000|2021-07-30 13:41:20|57.44|55.64|57.55|55.75|57.55|55.75|57.44|55.64|0
1627652490000|2021-07-30 13:41:30|57.51|55.71|57.66|55.86|57.66|55.86|57.51|55.71|0
1627652500000|2021-07-30 13:41:40|57.59|55.79|57.22|55.42|57.59|55.79|57.22|55.42|0
1627652510000|2021-07-30 13:41:50|57.29|55.49|57.22|55.42|57.29|55.49|57.22|55.42|0
1627652520000|2021-07-30 13:42:00|57.14|55.34|57.14|55.34|57.14|55.34|57.14|55.34|0
1627652530000|2021-07-30 13:42:10|57.18|55.38|57.29|55.49|57.29|55.49|57.18|55.38|0
1627652540000|2021-07-30 13:42:20|57.22|55.42|57.22|55.42|57.29|55.49|57.22|55.42|0
1627652550000|2021-07-30 13:42:30|57.14|55.34|57.29|55.49|57.29|55.49|57.14|55.34|0
1627652560000|2021-07-30 13:42:40|57.14|55.34|56.92|55.12|57.14|55.34|56.92|55.12|0
1627652570000|2021-07-30 13:42:50|56.99|55.19|56.44|54.64|56.99|55.19|56.44|54.64|0
1627652580000|2021-07-30 13:43:00|56.37|54.57|56|54.2|56.37|54.57|56|54.2|0
1627652590000|2021-07-30 13:43:10|55.93|54.13|55.78|53.98|55.93|54.13|55.78|53.98|0
1627652600000|2021-07-30 13:43:20|55.71|53.91|55.71|53.91|55.71|53.91|55.63|53.83|0
1627652610000|2021-07-30 13:43:30|55.63|53.83|55.71|53.91|55.71|53.91|55.63|53.83|0
1627652620000|2021-07-30 13:43:40|55.63|53.83|55.71|53.91|55.71|53.91|55.63|53.83|0
1627652630000|2021-07-30 13:43:50|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1627652640000|2021-07-30 13:44:00|55.56|53.76|55.63|53.83|55.63|53.83|55.56|53.76|0
1627652650000|2021-07-30 13:44:10|55.56|53.76|55.63|53.83|55.67|53.87|55.56|53.76|0
1627652660000|2021-07-30 13:44:20|55.71|53.91|55.63|53.83|55.71|53.91|55.63|53.83|0
1627652670000|2021-07-30 13:44:30|55.56|53.76|55.71|53.91|55.71|53.91|55.56|53.76|0
1627652680000|2021-07-30 13:44:40|56.14|54.34|56.29|54.49|56.29|54.49|56.14|54.34|0
1627652690000|2021-07-30 13:44:50|56.22|54.42|56|54.2|56.22|54.42|56|54.2|0
1627652700000|2021-07-30 13:45:00|56.14|54.34|55.85|54.05|56.14|54.34|55.85|54.05|0
1627652710000|2021-07-30 13:45:10|55.78|53.98|55.78|53.98|55.85|54.05|55.78|53.98|0
1627652720000|2021-07-30 13:45:20|55.71|53.91|55.78|53.98|55.78|53.98|55.63|53.83|0
1627652730000|2021-07-30 13:45:30|55.71|53.91|55.63|53.83|55.71|53.91|55.63|53.83|0
1627652740000|2021-07-30 13:45:40|55.7|53.9|55.85|54.05|55.85|54.05|55.7|53.9|0
1627652750000|2021-07-30 13:45:50|55.92|54.12|56|54.2|56.07|54.27|55.92|54.12|0
1627652760000|2021-07-30 13:46:00|56.07|54.27|55.85|54.05|56.07|54.27|55.85|54.05|0
1627652770000|2021-07-30 13:46:10|56|54.2|56|54.2|56|54.2|56|54.2|0
1627652780000|2021-07-30 13:46:20|55.92|54.12|55.92|54.12|56|54.2|55.85|54.05|0
1627652790000|2021-07-30 13:46:30|56|54.2|55.85|54.05|56|54.2|55.85|54.05|0
1627652800000|2021-07-30 13:46:40|55.92|54.12|55.92|54.12|56|54.2|55.89|54.09|0
1627652810000|2021-07-30 13:46:50|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627652820000|2021-07-30 13:47:00|55.7|53.9|55.56|53.76|55.7|53.9|55.56|53.76|0
1627652830000|2021-07-30 13:47:10|55.49|53.69|55.56|53.76|55.63|53.83|55.49|53.69|0
1627652840000|2021-07-30 13:47:20|55.49|53.69|55.56|53.76|55.56|53.76|55.49|53.69|0
1627652850000|2021-07-30 13:47:30|55.63|53.83|55.63|53.83|55.67|53.87|55.63|53.83|0
1627652860000|2021-07-30 13:47:40|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627652870000|2021-07-30 13:47:50|55.63|53.83|55.63|53.83|55.7|53.9|55.63|53.83|0
1627652880000|2021-07-30 13:48:00|55.48|53.68|55.48|53.68|55.56|53.76|55.48|53.68|0
1627652890000|2021-07-30 13:48:10|55.56|53.76|55.56|53.76|55.56|53.76|55.48|53.68|0
1627652900000|2021-07-30 13:48:20|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1627652910000|2021-07-30 13:48:30|55.56|53.76|55.56|53.76|55.56|53.76|55.56|53.76|0
1627652920000|2021-07-30 13:48:40|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627652930000|2021-07-30 13:48:50|55.41|53.61|55.48|53.68|55.48|53.68|55.41|53.61|0
1627652940000|2021-07-30 13:49:00|55.41|53.61|55.34|53.54|55.41|53.61|55.34|53.54|0
1627652950000|2021-07-30 13:49:10|55.27|53.47|55.34|53.54|55.34|53.54|55.27|53.47|0
1627652960000|2021-07-30 13:49:20|55.41|53.61|55.34|53.54|55.41|53.61|55.34|53.54|0
1627652970000|2021-07-30 13:49:30|55.41|53.61|55.56|53.76|55.56|53.76|55.41|53.61|0
1627652980000|2021-07-30 13:49:40|55.48|53.68|55.48|53.68|55.56|53.76|55.48|53.68|0
1627652990000|2021-07-30 13:49:50|55.41|53.61|55.48|53.68|55.56|53.76|55.41|53.61|0
1627653000000|2021-07-30 13:50:00|55.34|53.54|55.38|53.58|55.38|53.58|55.34|53.54|0
1627653010000|2021-07-30 13:50:10|55.34|53.54|55.34|53.54|55.34|53.54|55.34|53.54|0
1627653020000|2021-07-30 13:50:20|55.38|53.58|55.27|53.47|55.38|53.58|55.23|53.43|0
1627653040000|2021-07-30 13:50:40|55.19|53.39|55.19|53.39|55.19|53.39|55.19|53.39|0
1627653050000|2021-07-30 13:50:50|55.27|53.47|55.34|53.54|55.34|53.54|55.27|53.47|0
1627653060000|2021-07-30 13:51:00|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627653070000|2021-07-30 13:51:10|55.34|53.54|55.41|53.61|55.41|53.61|55.34|53.54|0
1627653080000|2021-07-30 13:51:20|55.56|53.76|55.77|53.97|55.77|53.97|55.56|53.76|0
1627653090000|2021-07-30 13:51:30|55.85|54.05|55.92|54.12|55.92|54.12|55.85|54.05|0
1627653100000|2021-07-30 13:51:40|55.85|54.05|55.85|54.05|55.85|54.05|55.77|53.97|0
1627653110000|2021-07-30 13:51:50|55.77|53.97|55.7|53.9|55.77|53.97|55.7|53.9|0
1627653120000|2021-07-30 13:52:00|55.55|53.75|55.63|53.83|55.7|53.9|55.55|53.75|0
1627653130000|2021-07-30 13:52:10|55.59|53.79|55.55|53.75|55.63|53.83|55.55|53.75|0
1627653140000|2021-07-30 13:52:20|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627653150000|2021-07-30 13:52:30|55.41|53.61|55.34|53.54|55.41|53.61|55.34|53.54|0
1627653160000|2021-07-30 13:52:40|55.26|53.46|55.41|53.61|55.41|53.61|55.19|53.39|0
1627653170000|2021-07-30 13:52:50|55.48|53.68|55.48|53.68|55.48|53.68|55.41|53.61|0
1627653180000|2021-07-30 13:53:00|55.55|53.75|55.45|53.65|55.55|53.75|55.41|53.61|0
1627653190000|2021-07-30 13:53:10|55.34|53.54|55.55|53.75|55.55|53.75|55.34|53.54|0
1627653200000|2021-07-30 13:53:20|55.63|53.83|55.7|53.9|55.7|53.9|55.63|53.83|0
1627653210000|2021-07-30 13:53:30|55.77|53.97|55.63|53.83|55.77|53.97|55.63|53.83|0
1627653220000|2021-07-30 13:53:40|55.7|53.9|55.55|53.75|55.7|53.9|55.48|53.68|0
1627653230000|2021-07-30 13:53:50|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627653240000|2021-07-30 13:54:00|55.48|53.68|55.41|53.61|55.48|53.68|55.41|53.61|0
1627653250000|2021-07-30 13:54:10|55.34|53.54|55.19|53.39|55.34|53.54|55.19|53.39|0
1627653260000|2021-07-30 13:54:20|55.12|53.32|55.12|53.32|55.19|53.39|55.12|53.32|0
1627653270000|2021-07-30 13:54:30|55.05|53.25|55.05|53.25|55.05|53.25|55.05|53.25|0
1627653280000|2021-07-30 13:54:40|54.97|53.17|55.05|53.25|55.05|53.25|54.97|53.17|0
1627653290000|2021-07-30 13:54:50|54.97|53.17|54.97|53.17|55.05|53.25|54.97|53.17|0
1627653300000|2021-07-30 13:55:00|54.9|53.1|54.83|53.03|54.9|53.1|54.83|53.03|0
1627653310000|2021-07-30 13:55:10|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627653320000|2021-07-30 13:55:20|54.83|53.03|54.54|52.74|54.83|53.03|54.54|52.74|0
1627653330000|2021-07-30 13:55:30|54.68|52.88|54.54|52.74|54.68|52.88|54.54|52.74|0
1627653340000|2021-07-30 13:55:40|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627653350000|2021-07-30 13:55:50|54.47|52.67|54.83|53.03|54.9|53.1|54.4|52.6|0
1627653360000|2021-07-30 13:56:00|54.97|53.17|54.83|53.03|54.97|53.17|54.83|53.03|0
1627653370000|2021-07-30 13:56:10|54.9|53.1|54.83|53.03|54.9|53.1|54.83|53.03|0
1627653380000|2021-07-30 13:56:20|54.76|52.96|54.83|53.03|54.83|53.03|54.76|52.96|0
1627653390000|2021-07-30 13:56:30|54.76|52.96|54.97|53.17|54.97|53.17|54.76|52.96|0
1627653400000|2021-07-30 13:56:40|54.9|53.1|54.83|53.03|54.9|53.1|54.76|52.96|0
1627653410000|2021-07-30 13:56:50|54.79|52.99|54.83|53.03|54.83|53.03|54.76|52.96|0
1627653420000|2021-07-30 13:57:00|54.76|52.96|54.83|53.03|54.9|53.1|54.76|52.96|0
1627653430000|2021-07-30 13:57:10|54.76|52.96|54.83|53.03|54.83|53.03|54.76|52.96|0
1627653440000|2021-07-30 13:57:20|54.9|53.1|54.83|53.03|54.9|53.1|54.76|52.96|0
1627653450000|2021-07-30 13:57:30|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627653460000|2021-07-30 13:57:40|54.83|53.03|54.76|52.96|54.83|53.03|54.76|52.96|0
1627653470000|2021-07-30 13:57:50|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627653480000|2021-07-30 13:58:00|54.79|52.99|54.75|52.95|54.83|53.03|54.75|52.95|0
1627653490000|2021-07-30 13:58:10|54.79|52.99|54.79|52.99|54.79|52.99|54.79|52.99|0
1627653500000|2021-07-30 13:58:20|54.83|53.03|54.83|53.03|54.83|53.03|54.75|52.95|0
1627653520000|2021-07-30 13:58:40|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627653530000|2021-07-30 13:58:50|54.9|53.1|54.83|53.03|54.9|53.1|54.83|53.03|0
1627653540000|2021-07-30 13:59:00|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627653550000|2021-07-30 13:59:10|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627653560000|2021-07-30 13:59:20|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627653570000|2021-07-30 13:59:30|54.97|53.17|55.04|53.24|55.04|53.24|54.9|53.1|0
1627653580000|2021-07-30 13:59:40|55.11|53.31|55.19|53.39|55.19|53.39|55.11|53.31|0
1627653590000|2021-07-30 13:59:50|55.15|53.35|55.11|53.31|55.15|53.35|55.04|53.24|0
1627653600000|2021-07-30 14:00:00|55.19|53.39|55.04|53.24|55.19|53.39|55.04|53.24|0
1627653610000|2021-07-30 14:00:10|55.08|53.28|55.04|53.24|55.08|53.28|54.9|53.1|0
1627653620000|2021-07-30 14:00:20|55.11|53.31|54.93|53.13|55.11|53.31|54.93|53.13|0
1627653630000|2021-07-30 14:00:30|54.97|53.17|54.83|53.03|54.97|53.17|54.83|53.03|0
1627653640000|2021-07-30 14:00:40|54.9|53.1|54.9|53.1|54.9|53.1|54.83|53.03|0
1627653650000|2021-07-30 14:00:50|54.97|53.17|54.9|53.1|54.97|53.17|54.9|53.1|0
1627653660000|2021-07-30 14:01:00|54.82|53.02|54.75|52.95|54.82|53.02|54.75|52.95|0
1627653670000|2021-07-30 14:01:10|54.82|53.02|54.75|52.95|54.9|53.1|54.75|52.95|0
1627653680000|2021-07-30 14:01:20|54.82|53.02|54.82|53.02|54.9|53.1|54.82|53.02|0
1627653690000|2021-07-30 14:01:30|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1627653700000|2021-07-30 14:01:40|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627653710000|2021-07-30 14:01:50|54.82|53.02|54.75|52.95|54.9|53.1|54.75|52.95|0
1627653720000|2021-07-30 14:02:00|54.9|53.1|54.68|52.88|54.9|53.1|54.61|52.81|0
1627653730000|2021-07-30 14:02:10|54.61|52.81|54.61|52.81|54.68|52.88|54.61|52.81|0
1627653740000|2021-07-30 14:02:20|54.68|52.88|54.61|52.81|54.68|52.88|54.61|52.81|0
1627653750000|2021-07-30 14:02:30|54.68|52.88|54.68|52.88|54.68|52.88|54.61|52.81|0
1627653760000|2021-07-30 14:02:40|54.75|52.95|54.75|52.95|54.82|53.02|54.75|52.95|0
1627653770000|2021-07-30 14:02:50|54.82|53.02|54.75|52.95|54.82|53.02|54.75|52.95|0
1627653780000|2021-07-30 14:03:00|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1627653790000|2021-07-30 14:03:10|54.61|52.81|54.61|52.81|54.68|52.88|54.61|52.81|0
1627653800000|2021-07-30 14:03:20|54.54|52.74|54.54|52.74|54.61|52.81|54.54|52.74|0
1627653810000|2021-07-30 14:03:30|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627653820000|2021-07-30 14:03:40|54.39|52.59|54.39|52.59|54.46|52.66|54.39|52.59|0
1627653830000|2021-07-30 14:03:50|54.32|52.52|54.46|52.66|54.46|52.66|54.32|52.52|0
1627653840000|2021-07-30 14:04:00|54.39|52.59|54.25|52.45|54.39|52.59|54.25|52.45|0
1627653850000|2021-07-30 14:04:10|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1627653860000|2021-07-30 14:04:20|54.25|52.45|54.25|52.45|54.32|52.52|54.25|52.45|0
1627653870000|2021-07-30 14:04:30|54.18|52.38|54.11|52.31|54.18|52.38|54.11|52.31|0
1627653880000|2021-07-30 14:04:40|54.03|52.23|53.96|52.16|54.03|52.23|53.96|52.16|0
1627653890000|2021-07-30 14:04:50|54.03|52.23|54.03|52.23|54.11|52.31|54.03|52.23|0
1627653900000|2021-07-30 14:05:00|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627653910000|2021-07-30 14:05:10|54.03|52.23|54.18|52.38|54.18|52.38|54.03|52.23|0
1627653920000|2021-07-30 14:05:20|54.25|52.45|54.18|52.38|54.25|52.45|54.18|52.38|0
1627653930000|2021-07-30 14:05:30|54.11|52.31|54.11|52.31|54.11|52.31|54.03|52.23|0
1627653940000|2021-07-30 14:05:40|54.18|52.38|53.96|52.16|54.18|52.38|53.96|52.16|0
1627653950000|2021-07-30 14:05:50|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627653960000|2021-07-30 14:06:00|53.82|52.02|53.96|52.16|53.96|52.16|53.82|52.02|0
1627653970000|2021-07-30 14:06:10|54.03|52.23|54.1|52.3|54.1|52.3|54.03|52.23|0
1627653980000|2021-07-30 14:06:20|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627653990000|2021-07-30 14:06:30|53.96|52.16|54.03|52.23|54.03|52.23|53.96|52.16|0
1627654010000|2021-07-30 14:06:50|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627654020000|2021-07-30 14:07:00|54.03|52.23|54.03|52.23|54.1|52.3|54.03|52.23|0
1627654030000|2021-07-30 14:07:10|53.96|52.16|54.03|52.23|54.07|52.27|53.96|52.16|0
1627654040000|2021-07-30 14:07:20|53.96|52.16|54.03|52.23|54.03|52.23|53.96|52.16|0
1627654050000|2021-07-30 14:07:30|53.96|52.16|53.89|52.09|53.96|52.16|53.89|52.09|0
1627654080000|2021-07-30 14:08:00|53.96|52.16|53.96|52.16|53.96|52.16|53.96|52.16|0
1627654090000|2021-07-30 14:08:10|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627654100000|2021-07-30 14:08:20|53.82|52.02|53.68|51.88|53.82|52.02|53.68|51.88|0
1627654110000|2021-07-30 14:08:30|53.61|51.81|53.54|51.74|53.61|51.81|53.54|51.74|0
1627654130000|2021-07-30 14:08:50|53.46|51.66|53.54|51.74|53.54|51.74|53.46|51.66|0
1627654140000|2021-07-30 14:09:00|53.46|51.66|53.46|51.66|53.46|51.66|53.39|51.59|0
1627654150000|2021-07-30 14:09:10|53.54|51.74|53.39|51.59|53.54|51.74|53.39|51.59|0
1627654160000|2021-07-30 14:09:20|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627654170000|2021-07-30 14:09:30|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627654180000|2021-07-30 14:09:40|53.46|51.66|53.53|51.73|53.53|51.73|53.46|51.66|0
1627654190000|2021-07-30 14:09:50|53.61|51.81|53.68|51.88|53.68|51.88|53.61|51.81|0
1627654200000|2021-07-30 14:10:00|53.75|51.95|53.75|51.95|53.75|51.95|53.61|51.81|0
1627654210000|2021-07-30 14:10:10|53.82|52.02|53.68|51.88|53.82|52.02|53.68|51.88|0
1627654220000|2021-07-30 14:10:20|53.82|52.02|54.03|52.23|54.03|52.23|53.82|52.02|0
1627654230000|2021-07-30 14:10:30|54.1|52.3|54.1|52.3|54.1|52.3|54.03|52.23|0
1627654240000|2021-07-30 14:10:40|54.03|52.23|54.17|52.37|54.17|52.37|53.96|52.16|0
1627654250000|2021-07-30 14:10:50|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1627654260000|2021-07-30 14:11:00|54.39|52.59|54.32|52.52|54.39|52.59|54.17|52.37|0
1627654270000|2021-07-30 14:11:10|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1627654280000|2021-07-30 14:11:20|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1627654290000|2021-07-30 14:11:30|54.32|52.52|54.39|52.59|54.39|52.59|54.32|52.52|0
1627654300000|2021-07-30 14:11:40|54.32|52.52|54.46|52.66|54.46|52.66|54.32|52.52|0
1627654310000|2021-07-30 14:11:50|54.39|52.59|54.32|52.52|54.46|52.66|54.32|52.52|0
1627654320000|2021-07-30 14:12:00|54.24|52.44|54.24|52.44|54.31|52.51|54.24|52.44|0
1627654330000|2021-07-30 14:12:10|54.31|52.51|54.24|52.44|54.31|52.51|54.24|52.44|0
1627654340000|2021-07-30 14:12:20|54.17|52.37|54.17|52.37|54.17|52.37|54.17|52.37|0
1627654350000|2021-07-30 14:12:30|54.1|52.3|54.17|52.37|54.17|52.37|54.1|52.3|0
1627654360000|2021-07-30 14:12:40|54.1|52.3|54.03|52.23|54.1|52.3|54.03|52.23|0
1627654370000|2021-07-30 14:12:50|53.89|52.09|53.82|52.02|53.96|52.16|53.82|52.02|0
1627654380000|2021-07-30 14:13:00|53.96|52.16|53.89|52.09|53.96|52.16|53.89|52.09|0
1627654390000|2021-07-30 14:13:10|53.82|52.02|53.74|51.94|53.82|52.02|53.74|51.94|0
1627654400000|2021-07-30 14:13:20|53.67|51.87|53.74|51.94|53.74|51.94|53.67|51.87|0
1627654410000|2021-07-30 14:13:30|53.67|51.87|53.78|51.98|53.78|51.98|53.67|51.87|0
1627654420000|2021-07-30 14:13:40|53.82|52.02|53.89|52.09|53.89|52.09|53.82|52.02|0
1627654430000|2021-07-30 14:13:50|53.82|52.02|53.82|52.02|53.82|52.02|53.82|52.02|0
1627654440000|2021-07-30 14:14:00|53.89|52.09|53.81|52.01|53.89|52.09|53.81|52.01|0
1627654450000|2021-07-30 14:14:10|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627654460000|2021-07-30 14:14:20|53.81|52.01|53.74|51.94|53.81|52.01|53.74|51.94|0
1627654470000|2021-07-30 14:14:30|53.81|52.01|53.74|51.94|53.81|52.01|53.74|51.94|0
1627654480000|2021-07-30 14:14:40|53.67|51.87|53.74|51.94|53.74|51.94|53.67|51.87|0
1627654500000|2021-07-30 14:15:00|53.67|51.87|53.67|51.87|53.67|51.87|53.67|51.87|0
1627654510000|2021-07-30 14:15:10|53.74|51.94|53.81|52.01|53.81|52.01|53.67|51.87|0
1627654520000|2021-07-30 14:15:20|53.74|51.94|53.74|51.94|53.74|51.94|53.74|51.94|0
1627654530000|2021-07-30 14:15:30|53.67|51.87|53.88|52.08|53.88|52.08|53.67|51.87|0
1627654540000|2021-07-30 14:15:40|53.81|52.01|54.03|52.23|54.03|52.23|53.81|52.01|0
1627654550000|2021-07-30 14:15:50|54.1|52.3|54.17|52.37|54.17|52.37|54.1|52.3|0
1627654560000|2021-07-30 14:16:00|54.21|52.41|54.21|52.41|54.21|52.41|54.21|52.41|0
1627654570000|2021-07-30 14:16:10|54.24|52.44|54.31|52.51|54.38|52.58|54.24|52.44|0
1627654580000|2021-07-30 14:16:20|54.38|52.58|54.31|52.51|54.38|52.58|54.31|52.51|0
1627654590000|2021-07-30 14:16:30|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627654610000|2021-07-30 14:16:50|54.53|52.73|54.67|52.87|54.74|52.94|54.53|52.73|0
1627654620000|2021-07-30 14:17:00|54.74|52.94|54.67|52.87|54.81|53.01|54.67|52.87|0
1627654630000|2021-07-30 14:17:10|54.81|53.01|54.96|53.16|54.96|53.16|54.81|53.01|0
1627654640000|2021-07-30 14:17:20|55.03|53.23|54.96|53.16|55.03|53.23|54.96|53.16|0
1627654650000|2021-07-30 14:17:30|54.89|53.09|54.81|53.01|54.89|53.09|54.81|53.01|0
1627654660000|2021-07-30 14:17:40|54.74|52.94|54.67|52.87|54.74|52.94|54.67|52.87|0
1627654670000|2021-07-30 14:17:50|54.74|52.94|55.03|53.23|55.03|53.23|54.74|52.94|0
1627654680000|2021-07-30 14:18:00|54.96|53.16|55.03|53.23|55.07|53.27|54.96|53.16|0
1627654690000|2021-07-30 14:18:10|55.1|53.3|55.1|53.3|55.1|53.3|55.1|53.3|0
1627654700000|2021-07-30 14:18:20|55.17|53.37|55.39|53.59|55.39|53.59|55.17|53.37|0
1627654710000|2021-07-30 14:18:30|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627654720000|2021-07-30 14:18:40|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627654730000|2021-07-30 14:18:50|55.68|53.88|55.68|53.88|55.75|53.95|55.61|53.81|0
1627654740000|2021-07-30 14:19:00|55.75|53.95|55.97|54.17|55.97|54.17|55.68|53.88|0
1627654750000|2021-07-30 14:19:10|56.05|54.25|55.9|54.1|56.05|54.25|55.9|54.1|0
1627654760000|2021-07-30 14:19:20|55.97|54.17|56.12|54.32|56.12|54.32|55.97|54.17|0
1627654770000|2021-07-30 14:19:30|56.05|54.25|56.27|54.47|56.27|54.47|56.05|54.25|0
1627654780000|2021-07-30 14:19:40|56.05|54.25|56.12|54.32|56.19|54.39|56.05|54.25|0
1627654790000|2021-07-30 14:19:50|56.05|54.25|56.19|54.39|56.19|54.39|56.05|54.25|0
1627654800000|2021-07-30 14:20:00|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627654810000|2021-07-30 14:20:10|55.97|54.17|55.75|53.95|55.97|54.17|55.75|53.95|0
1627654820000|2021-07-30 14:20:20|55.83|54.03|55.68|53.88|55.83|54.03|55.68|53.88|0
1627654830000|2021-07-30 14:20:30|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627654840000|2021-07-30 14:20:40|55.75|53.95|55.75|53.95|55.75|53.95|55.61|53.81|0
1627654850000|2021-07-30 14:20:50|55.68|53.88|55.53|53.73|55.68|53.88|55.53|53.73|0
1627654860000|2021-07-30 14:21:00|55.61|53.81|55.61|53.81|55.61|53.81|55.53|53.73|0
1627654870000|2021-07-30 14:21:10|55.68|53.88|55.9|54.1|55.9|54.1|55.68|53.88|0
1627654880000|2021-07-30 14:21:20|55.83|54.03|55.68|53.88|55.83|54.03|55.68|53.88|0
1627654890000|2021-07-30 14:21:30|55.83|54.03|55.83|54.03|55.83|54.03|55.83|54.03|0
1627654900000|2021-07-30 14:21:40|55.75|53.95|55.97|54.17|55.97|54.17|55.75|53.95|0
1627654910000|2021-07-30 14:21:50|55.9|54.1|55.97|54.17|56.04|54.24|55.9|54.1|0
1627654920000|2021-07-30 14:22:00|56.12|54.32|55.97|54.17|56.12|54.32|55.97|54.17|0
1627654930000|2021-07-30 14:22:10|55.9|54.1|55.83|54.03|55.9|54.1|55.83|54.03|0
1627654940000|2021-07-30 14:22:20|55.9|54.1|55.9|54.1|55.9|54.1|55.9|54.1|0
1627654950000|2021-07-30 14:22:30|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627654960000|2021-07-30 14:22:40|55.9|54.1|56.04|54.24|56.04|54.24|55.82|54.02|0
1627654970000|2021-07-30 14:22:50|56.12|54.32|56.04|54.24|56.12|54.32|56.04|54.24|0
1627654990000|2021-07-30 14:23:10|56.12|54.32|56.16|54.36|56.19|54.39|56.12|54.32|0
1627655000000|2021-07-30 14:23:20|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627655010000|2021-07-30 14:23:30|56.26|54.46|56.12|54.32|56.26|54.46|56.12|54.32|0
1627655020000|2021-07-30 14:23:40|56.19|54.39|56.26|54.46|56.26|54.46|56.19|54.39|0
1627655030000|2021-07-30 14:23:50|56.19|54.39|56.04|54.24|56.19|54.39|56.04|54.24|0
1627655040000|2021-07-30 14:24:00|56.12|54.32|56.04|54.24|56.12|54.32|56.04|54.24|0
1627655050000|2021-07-30 14:24:10|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627655060000|2021-07-30 14:24:20|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627655070000|2021-07-30 14:24:30|55.97|54.17|56.12|54.32|56.12|54.32|55.97|54.17|0
1627655080000|2021-07-30 14:24:40|56.19|54.39|56.19|54.39|56.19|54.39|56.12|54.32|0
1627655090000|2021-07-30 14:24:50|56.12|54.32|56.12|54.32|56.19|54.39|56.12|54.32|0
1627655100000|2021-07-30 14:25:00|56.19|54.39|56.48|54.68|56.48|54.68|56.12|54.32|0
1627655110000|2021-07-30 14:25:10|56.56|54.76|57|55.2|57|55.2|56.56|54.76|0
1627655120000|2021-07-30 14:25:20|56.93|55.13|56.7|54.9|56.93|55.13|56.7|54.9|0
1627655130000|2021-07-30 14:25:30|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627655140000|2021-07-30 14:25:40|57|55.2|56.93|55.13|57.22|55.42|56.93|55.13|0
1627655150000|2021-07-30 14:25:50|56.85|55.05|56.7|54.9|56.85|55.05|56.7|54.9|0
1627655160000|2021-07-30 14:26:00|56.74|54.94|56.48|54.68|56.74|54.94|56.48|54.68|0
1627655170000|2021-07-30 14:26:10|56.7|54.9|56.7|54.9|56.78|54.98|56.63|54.83|0
1627655180000|2021-07-30 14:26:20|56.56|54.76|56.67|54.87|56.67|54.87|56.56|54.76|0
1627655190000|2021-07-30 14:26:30|56.63|54.83|56.56|54.76|56.63|54.83|56.48|54.68|0
1627655200000|2021-07-30 14:26:40|56.48|54.68|56.33|54.53|56.48|54.68|56.33|54.53|0
1627655210000|2021-07-30 14:26:50|56.26|54.46|56.33|54.53|56.33|54.53|56.26|54.46|0
1627655220000|2021-07-30 14:27:00|56.41|54.61|56.41|54.61|56.48|54.68|56.41|54.61|0
1627655230000|2021-07-30 14:27:10|56.48|54.68|56.48|54.68|56.56|54.76|56.48|54.68|0
1627655240000|2021-07-30 14:27:20|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627655250000|2021-07-30 14:27:30|56.48|54.68|56.7|54.9|56.7|54.9|56.48|54.68|0
1627655260000|2021-07-30 14:27:40|56.85|55.05|56.85|55.05|56.93|55.13|56.78|54.98|0
1627655280000|2021-07-30 14:28:00|57|55.2|56.92|55.12|57|55.2|56.92|55.12|0
1627655290000|2021-07-30 14:28:10|57|55.2|57|55.2|57|55.2|56.92|55.12|0
1627655300000|2021-07-30 14:28:20|56.92|55.12|56.78|54.98|57|55.2|56.78|54.98|0
1627655310000|2021-07-30 14:28:30|56.7|54.9|56.78|54.98|56.78|54.98|56.7|54.9|0
1627655320000|2021-07-30 14:28:40|56.7|54.9|56.7|54.9|56.78|54.98|56.7|54.9|0
1627655330000|2021-07-30 14:28:50|56.78|54.98|56.85|55.05|56.85|55.05|56.78|54.98|0
1627655340000|2021-07-30 14:29:00|56.92|55.12|56.92|55.12|57|55.2|56.92|55.12|0
1627655350000|2021-07-30 14:29:10|56.85|55.05|56.78|54.98|56.85|55.05|56.78|54.98|0
1627655360000|2021-07-30 14:29:20|56.85|55.05|56.92|55.12|56.92|55.12|56.85|55.05|0
1627655370000|2021-07-30 14:29:30|57.07|55.27|57.07|55.27|57.22|55.42|57.07|55.27|0
1627655380000|2021-07-30 14:29:40|57.15|55.35|57.37|55.57|57.37|55.57|57.15|55.35|0
1627655390000|2021-07-30 14:29:50|57.44|55.64|57.37|55.57|57.44|55.64|57.37|55.57|0
1627655400000|2021-07-30 14:30:00|57.3|55.5|57.44|55.64|57.44|55.64|57.3|55.5|0
1627655410000|2021-07-30 14:30:10|57.37|55.57|57.29|55.49|57.44|55.64|57.29|55.49|0
1627655420000|2021-07-30 14:30:20|57.22|55.42|57.22|55.42|57.22|55.42|57.15|55.35|0
1627655430000|2021-07-30 14:30:30|57.15|55.35|57.07|55.27|57.15|55.35|57.07|55.27|0
1627655440000|2021-07-30 14:30:40|57|55.2|57.15|55.35|57.15|55.35|56.92|55.12|0
1627655450000|2021-07-30 14:30:50|57.07|55.27|57|55.2|57.07|55.27|57|55.2|0
1627655460000|2021-07-30 14:31:00|56.92|55.12|57|55.2|57|55.2|56.92|55.12|0
1627655470000|2021-07-30 14:31:10|57.07|55.27|56.92|55.12|57.07|55.27|56.92|55.12|0
1627655480000|2021-07-30 14:31:20|57|55.2|57|55.2|57|55.2|56.92|55.12|0
1627655490000|2021-07-30 14:31:30|56.92|55.12|56.77|54.97|56.92|55.12|56.77|54.97|0
1627655500000|2021-07-30 14:31:40|56.85|55.05|56.77|54.97|56.85|55.05|56.77|54.97|0
1627655510000|2021-07-30 14:31:50|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1627655520000|2021-07-30 14:32:00|56.7|54.9|56.77|54.97|56.85|55.05|56.7|54.9|0
1627655530000|2021-07-30 14:32:10|56.92|55.12|57|55.2|57|55.2|56.92|55.12|0
1627655540000|2021-07-30 14:32:20|56.92|55.12|57|55.2|57|55.2|56.85|55.05|0
1627655550000|2021-07-30 14:32:30|56.92|55.12|56.92|55.12|56.92|55.12|56.92|55.12|0
1627655560000|2021-07-30 14:32:40|57|55.2|57|55.2|57|55.2|56.92|55.12|0
1627655570000|2021-07-30 14:32:50|56.92|55.12|57.07|55.27|57.07|55.27|56.92|55.12|0
1627655580000|2021-07-30 14:33:00|57.14|55.34|57.22|55.42|57.29|55.49|57.14|55.34|0
1627655590000|2021-07-30 14:33:10|57.29|55.49|57.29|55.49|57.44|55.64|57.22|55.42|0
1627655600000|2021-07-30 14:33:20|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627655610000|2021-07-30 14:33:30|57.14|55.34|57.22|55.42|57.22|55.42|57.14|55.34|0
1627655620000|2021-07-30 14:33:40|57.44|55.64|57.52|55.72|57.59|55.79|57.44|55.64|0
1627655630000|2021-07-30 14:33:50|57.59|55.79|57.59|55.79|57.59|55.79|57.52|55.72|0
1627655640000|2021-07-30 14:34:00|57.67|55.87|57.37|55.57|57.67|55.87|57.37|55.57|0
1627655650000|2021-07-30 14:34:10|57.44|55.64|57.67|55.87|57.67|55.87|57.44|55.64|0
1627655660000|2021-07-30 14:34:20|57.59|55.79|57.48|55.68|57.59|55.79|57.44|55.64|0
1627655670000|2021-07-30 14:34:30|57.44|55.64|57.29|55.49|57.48|55.68|57.29|55.49|0
1627655680000|2021-07-30 14:34:40|57.37|55.57|57.52|55.72|57.52|55.72|57.37|55.57|0
1627655690000|2021-07-30 14:34:50|57.59|55.79|57.44|55.64|57.59|55.79|57.44|55.64|0
1627655700000|2021-07-30 14:35:00|57.52|55.72|57.66|55.86|57.67|55.87|57.52|55.72|0
1627655710000|2021-07-30 14:35:10|57.59|55.79|57.52|55.72|57.59|55.79|57.52|55.72|0
1627655720000|2021-07-30 14:35:20|57.44|55.64|57.37|55.57|57.44|55.64|57.37|55.57|0
1627655730000|2021-07-30 14:35:30|57.22|55.42|57.29|55.49|57.29|55.49|57.22|55.42|0
1627655740000|2021-07-30 14:35:40|57.22|55.42|57.29|55.49|57.29|55.49|57.22|55.42|0
1627655750000|2021-07-30 14:35:50|57.22|55.42|57.22|55.42|57.22|55.42|57.22|55.42|0
1627655760000|2021-07-30 14:36:00|57.14|55.34|57.22|55.42|57.22|55.42|57.14|55.34|0
1627655770000|2021-07-30 14:36:10|57.14|55.34|56.99|55.19|57.14|55.34|56.99|55.19|0
1627655780000|2021-07-30 14:36:20|56.92|55.12|56.99|55.19|56.99|55.19|56.92|55.12|0
1627655790000|2021-07-30 14:36:30|56.92|55.12|56.84|55.04|56.92|55.12|56.84|55.04|0
1627655800000|2021-07-30 14:36:40|56.92|55.12|56.84|55.04|56.92|55.12|56.77|54.97|0
1627655810000|2021-07-30 14:36:50|56.77|54.97|56.99|55.19|56.99|55.19|56.77|54.97|0
1627655820000|2021-07-30 14:37:00|57.07|55.27|57.14|55.34|57.14|55.34|57.07|55.27|0
1627655830000|2021-07-30 14:37:10|57.07|55.27|56.99|55.19|57.07|55.27|56.99|55.19|0
1627655840000|2021-07-30 14:37:20|56.84|55.04|56.84|55.04|56.84|55.04|56.81|55.01|0
1627655850000|2021-07-30 14:37:30|56.77|54.97|56.84|55.04|56.84|55.04|56.77|54.97|0
1627655860000|2021-07-30 14:37:40|56.92|55.12|56.96|55.16|56.96|55.16|56.92|55.12|0
1627655870000|2021-07-30 14:37:50|56.99|55.19|56.99|55.19|56.99|55.19|56.92|55.12|0
1627655880000|2021-07-30 14:38:00|57.07|55.27|56.99|55.19|57.14|55.34|56.99|55.19|0
1627655890000|2021-07-30 14:38:10|56.84|55.04|56.92|55.12|56.92|55.12|56.84|55.04|0
1627655900000|2021-07-30 14:38:20|56.84|55.04|56.92|55.12|56.92|55.12|56.84|55.04|0
1627655910000|2021-07-30 14:38:30|56.84|55.04|56.84|55.04|56.84|55.04|56.84|55.04|0
1627655920000|2021-07-30 14:38:40|56.92|55.12|56.84|55.04|56.92|55.12|56.84|55.04|0
1627655930000|2021-07-30 14:38:50|56.92|55.12|57.07|55.27|57.07|55.27|56.92|55.12|0
1627655940000|2021-07-30 14:39:00|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1627655950000|2021-07-30 14:39:10|56.92|55.12|56.99|55.19|56.99|55.19|56.92|55.12|0
1627655960000|2021-07-30 14:39:20|56.92|55.12|56.92|55.12|56.99|55.19|56.92|55.12|0
1627655980000|2021-07-30 14:39:40|56.84|55.04|56.84|55.04|56.92|55.12|56.84|55.04|0
1627655990000|2021-07-30 14:39:50|56.88|55.08|56.69|54.89|56.88|55.08|56.69|54.89|0
1627656000000|2021-07-30 14:40:00|56.62|54.82|56.62|54.82|56.62|54.82|56.62|54.82|0
1627656010000|2021-07-30 14:40:10|56.69|54.89|56.62|54.82|56.69|54.89|56.62|54.82|0
1627656020000|2021-07-30 14:40:20|56.69|54.89|56.62|54.82|56.69|54.89|56.62|54.82|0
1627656030000|2021-07-30 14:40:30|56.55|54.75|56.47|54.67|56.55|54.75|56.47|54.67|0
1627656040000|2021-07-30 14:40:40|56.4|54.6|56.25|54.45|56.4|54.6|56.25|54.45|0
1627656050000|2021-07-30 14:40:50|56.18|54.38|56.1|54.3|56.18|54.38|56.1|54.3|0
1627656060000|2021-07-30 14:41:00|56.03|54.23|55.96|54.16|56.1|54.3|55.96|54.16|0
1627656070000|2021-07-30 14:41:10|56.03|54.23|55.88|54.08|56.03|54.23|55.88|54.08|0
1627656080000|2021-07-30 14:41:20|55.81|54.01|55.88|54.08|55.88|54.08|55.81|54.01|0
1627656090000|2021-07-30 14:41:30|55.81|54.01|55.67|53.87|55.81|54.01|55.67|53.87|0
1627656100000|2021-07-30 14:41:40|55.74|53.94|55.74|53.94|55.81|54.01|55.74|53.94|0
1627656110000|2021-07-30 14:41:50|55.81|54.01|55.96|54.16|55.96|54.16|55.81|54.01|0
1627656120000|2021-07-30 14:42:00|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627656130000|2021-07-30 14:42:10|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627656140000|2021-07-30 14:42:20|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627656150000|2021-07-30 14:42:30|56|54.2|56.03|54.23|56.03|54.23|56|54.2|0
1627656160000|2021-07-30 14:42:40|55.96|54.16|56.1|54.3|56.1|54.3|55.96|54.16|0
1627656170000|2021-07-30 14:42:50|56.18|54.38|56.18|54.38|56.18|54.38|56.18|54.38|0
1627656180000|2021-07-30 14:43:00|56.32|54.52|56.32|54.52|56.4|54.6|56.29|54.49|0
1627656190000|2021-07-30 14:43:10|56.25|54.45|56.18|54.38|56.25|54.45|56.1|54.3|0
1627656200000|2021-07-30 14:43:20|56.1|54.3|56.25|54.45|56.25|54.45|56.1|54.3|0
1627656210000|2021-07-30 14:43:30|56.32|54.52|56.25|54.45|56.32|54.52|56.25|54.45|0
1627656220000|2021-07-30 14:43:40|56.32|54.52|56.29|54.49|56.32|54.52|56.29|54.49|0
1627656230000|2021-07-30 14:43:50|56.4|54.6|56.91|55.11|56.91|55.11|56.4|54.6|0
1627656240000|2021-07-30 14:44:00|56.84|55.04|56.91|55.11|56.91|55.11|56.77|54.97|0
1627656250000|2021-07-30 14:44:10|56.84|55.04|56.95|55.15|56.95|55.15|56.84|55.04|0
1627656260000|2021-07-30 14:44:20|56.99|55.19|56.77|54.97|56.99|55.19|56.77|54.97|0
1627656270000|2021-07-30 14:44:30|56.69|54.89|56.76|54.96|56.76|54.96|56.69|54.89|0
1627656280000|2021-07-30 14:44:40|56.69|54.89|56.69|54.89|56.69|54.89|56.62|54.82|0
1627656290000|2021-07-30 14:44:50|56.62|54.82|56.47|54.67|56.62|54.82|56.47|54.67|0
1627656300000|2021-07-30 14:45:00|56.4|54.6|56.25|54.45|56.4|54.6|56.25|54.45|0
1627656310000|2021-07-30 14:45:10|56.18|54.38|56.17|54.37|56.25|54.45|56.17|54.37|0
1627656320000|2021-07-30 14:45:20|56.1|54.3|56.07|54.27|56.1|54.3|56.07|54.27|0
1627656330000|2021-07-30 14:45:30|56.25|54.45|56.36|54.56|56.36|54.56|56.25|54.45|0
1627656340000|2021-07-30 14:45:40|56.32|54.52|56.51|54.71|56.51|54.71|56.32|54.52|0
1627656350000|2021-07-30 14:45:50|56.4|54.6|56.39|54.59|56.47|54.67|56.39|54.59|0
1627656360000|2021-07-30 14:46:00|56.32|54.52|56.47|54.67|56.47|54.67|56.32|54.52|0
1627656370000|2021-07-30 14:46:10|56.39|54.59|56.54|54.74|56.54|54.74|56.39|54.59|0
1627656380000|2021-07-30 14:46:20|56.47|54.67|56.32|54.52|56.47|54.67|56.32|54.52|0
1627656390000|2021-07-30 14:46:30|56.39|54.59|56.32|54.52|56.39|54.59|56.32|54.52|0
1627656400000|2021-07-30 14:46:40|56.25|54.45|56.25|54.45|56.36|54.56|56.25|54.45|0
1627656410000|2021-07-30 14:46:50|56.17|54.37|56.17|54.37|56.25|54.45|56.17|54.37|0
1627656420000|2021-07-30 14:47:00|56.1|54.3|56.25|54.45|56.25|54.45|56.1|54.3|0
1627656430000|2021-07-30 14:47:10|56.29|54.49|56.39|54.59|56.39|54.59|56.29|54.49|0
1627656440000|2021-07-30 14:47:20|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1627656450000|2021-07-30 14:47:30|56.25|54.45|56.25|54.45|56.32|54.52|56.25|54.45|0
1627656460000|2021-07-30 14:47:40|56.17|54.37|56.32|54.52|56.32|54.52|56.17|54.37|0
1627656470000|2021-07-30 14:47:50|56.25|54.45|56.25|54.45|56.32|54.52|56.25|54.45|0
1627656480000|2021-07-30 14:48:00|56.32|54.52|56.54|54.74|56.54|54.74|56.32|54.52|0
1627656490000|2021-07-30 14:48:10|56.61|54.81|56.84|55.04|56.84|55.04|56.61|54.81|0
1627656500000|2021-07-30 14:48:20|56.91|55.11|56.84|55.04|56.91|55.11|56.84|55.04|0
1627656510000|2021-07-30 14:48:30|56.98|55.18|56.69|54.89|56.98|55.18|56.69|54.89|0
1627656520000|2021-07-30 14:48:40|56.76|54.96|56.84|55.04|56.84|55.04|56.76|54.96|0
1627656530000|2021-07-30 14:48:50|56.98|55.18|57.02|55.22|57.06|55.26|56.98|55.18|0
1627656540000|2021-07-30 14:49:00|57.06|55.26|57.21|55.41|57.21|55.41|57.06|55.26|0
1627656550000|2021-07-30 14:49:10|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627656560000|2021-07-30 14:49:20|57.43|55.63|57.21|55.41|57.43|55.63|57.21|55.41|0
1627656570000|2021-07-30 14:49:30|57.28|55.48|57.21|55.41|57.32|55.52|57.21|55.41|0
1627656580000|2021-07-30 14:49:40|57.36|55.56|57.36|55.56|57.43|55.63|57.36|55.56|0
1627656590000|2021-07-30 14:49:50|57.43|55.63|57.36|55.56|57.43|55.63|57.36|55.56|0
1627656600000|2021-07-30 14:50:00|57.25|55.45|57.28|55.48|57.43|55.63|57.21|55.41|0
1627656610000|2021-07-30 14:50:10|57.06|55.26|56.91|55.11|57.06|55.26|56.91|55.11|0
1627656620000|2021-07-30 14:50:20|56.83|55.03|56.91|55.11|56.91|55.11|56.83|55.03|0
1627656630000|2021-07-30 14:50:30|56.98|55.18|56.98|55.18|56.98|55.18|56.91|55.11|0
1627656640000|2021-07-30 14:50:40|56.83|55.03|56.83|55.03|56.91|55.11|56.83|55.03|0
1627656650000|2021-07-30 14:50:50|56.91|55.11|56.83|55.03|56.91|55.11|56.83|55.03|0
1627656660000|2021-07-30 14:51:00|56.76|54.96|56.98|55.18|56.98|55.18|56.76|54.96|0
1627656670000|2021-07-30 14:51:10|56.91|55.11|56.83|55.03|56.98|55.18|56.83|55.03|0
1627656680000|2021-07-30 14:51:20|56.76|54.96|56.76|54.96|56.76|54.96|56.76|54.96|0
1627656690000|2021-07-30 14:51:30|56.69|54.89|56.69|54.89|56.76|54.96|56.69|54.89|0
1627656700000|2021-07-30 14:51:40|56.76|54.96|56.76|54.96|56.83|55.03|56.76|54.96|0
1627656710000|2021-07-30 14:51:50|56.83|55.03|56.83|55.03|56.83|55.03|56.76|54.96|0
1627656720000|2021-07-30 14:52:00|56.76|54.96|56.69|54.89|56.76|54.96|56.69|54.89|0
1627656730000|2021-07-30 14:52:10|56.76|54.96|56.69|54.89|56.76|54.96|56.69|54.89|0
1627656740000|2021-07-30 14:52:20|56.76|54.96|56.76|54.96|56.76|54.96|56.69|54.89|0
1627656750000|2021-07-30 14:52:30|56.69|54.89|56.61|54.81|56.69|54.89|56.61|54.81|0
1627656760000|2021-07-30 14:52:40|56.54|54.74|56.58|54.78|56.58|54.78|56.54|54.74|0
1627656770000|2021-07-30 14:52:50|56.61|54.81|56.83|55.03|56.83|55.03|56.61|54.81|0
1627656780000|2021-07-30 14:53:00|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1627656790000|2021-07-30 14:53:10|56.98|55.18|57.06|55.26|57.06|55.26|56.98|55.18|0
1627656800000|2021-07-30 14:53:20|56.98|55.18|57.2|55.4|57.2|55.4|56.91|55.11|0
1627656810000|2021-07-30 14:53:30|57.28|55.48|57.06|55.26|57.28|55.48|57.06|55.26|0
1627656820000|2021-07-30 14:53:40|57.13|55.33|56.98|55.18|57.13|55.33|56.98|55.18|0
1627656830000|2021-07-30 14:53:50|57.05|55.25|56.83|55.03|57.05|55.25|56.83|55.03|0
1627656840000|2021-07-30 14:54:00|56.76|54.96|56.68|54.88|56.76|54.96|56.61|54.81|0
1627656850000|2021-07-30 14:54:10|56.76|54.96|56.83|55.03|56.83|55.03|56.76|54.96|0
1627656860000|2021-07-30 14:54:20|56.76|54.96|56.68|54.88|56.76|54.96|56.65|54.85|0
1627656870000|2021-07-30 14:54:30|56.76|54.96|56.68|54.88|56.76|54.96|56.68|54.88|0
1627656880000|2021-07-30 14:54:40|56.76|54.96|56.83|55.03|56.83|55.03|56.68|54.88|0
1627656890000|2021-07-30 14:54:50|56.91|55.11|56.91|55.11|56.98|55.18|56.91|55.11|0
1627656900000|2021-07-30 14:55:00|57.05|55.25|56.98|55.18|57.13|55.33|56.98|55.18|0
1627656910000|2021-07-30 14:55:10|56.91|55.11|56.91|55.11|56.91|55.11|56.87|55.07|0
1627656920000|2021-07-30 14:55:20|56.98|55.18|56.91|55.11|56.98|55.18|56.91|55.11|0
1627656930000|2021-07-30 14:55:30|56.98|55.18|57.13|55.33|57.2|55.4|56.98|55.18|0
1627656940000|2021-07-30 14:55:40|56.98|55.18|56.98|55.18|56.98|55.18|56.98|55.18|0
1627656950000|2021-07-30 14:55:50|57.05|55.25|56.91|55.11|57.05|55.25|56.91|55.11|0
1627656960000|2021-07-30 14:56:00|56.83|55.03|56.9|55.1|56.98|55.18|56.83|55.03|0
1627656970000|2021-07-30 14:56:10|56.98|55.18|57.13|55.33|57.13|55.33|56.98|55.18|0
1627656980000|2021-07-30 14:56:20|57.28|55.48|57.13|55.33|57.28|55.48|57.13|55.33|0
1627656990000|2021-07-30 14:56:30|57.09|55.29|57.05|55.25|57.09|55.29|56.98|55.18|0
1627657000000|2021-07-30 14:56:40|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627657010000|2021-07-30 14:56:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627657020000|2021-07-30 14:57:00|57.13|55.33|56.9|55.1|57.13|55.33|56.9|55.1|0
1627657030000|2021-07-30 14:57:10|56.94|55.14|57.05|55.25|57.05|55.25|56.9|55.1|0
1627657040000|2021-07-30 14:57:20|57.2|55.4|57.13|55.33|57.2|55.4|57.13|55.33|0
1627657050000|2021-07-30 14:57:30|57.2|55.4|57.05|55.25|57.2|55.4|57.05|55.25|0
1627657060000|2021-07-30 14:57:40|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627657070000|2021-07-30 14:57:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627657080000|2021-07-30 14:58:00|57.05|55.25|56.9|55.1|57.05|55.25|56.9|55.1|0
1627657090000|2021-07-30 14:58:10|56.83|55.03|56.76|54.96|56.83|55.03|56.76|54.96|0
1627657100000|2021-07-30 14:58:20|56.68|54.88|56.65|54.85|56.68|54.88|56.65|54.85|0
1627657110000|2021-07-30 14:58:30|56.61|54.81|56.76|54.96|56.83|55.03|56.61|54.81|0
1627657120000|2021-07-30 14:58:40|56.68|54.88|56.79|54.99|56.79|54.99|56.68|54.88|0
1627657130000|2021-07-30 14:58:50|56.75|54.95|56.79|54.99|56.83|55.03|56.75|54.95|0
1627657140000|2021-07-30 14:59:00|56.83|55.03|56.98|55.18|56.98|55.18|56.83|55.03|0
1627657150000|2021-07-30 14:59:10|57.05|55.25|57.05|55.25|57.13|55.33|57.05|55.25|0
1627657160000|2021-07-30 14:59:20|57.13|55.33|57.27|55.47|57.27|55.47|57.13|55.33|0
1627657170000|2021-07-30 14:59:30|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627657180000|2021-07-30 14:59:40|57.27|55.47|57.5|55.7|57.5|55.7|57.27|55.47|0
1627657190000|2021-07-30 14:59:50|57.35|55.55|57.42|55.62|57.5|55.7|57.35|55.55|0
1627657200000|2021-07-30 15:00:00|57.57|55.77|57.5|55.7|57.57|55.77|57.42|55.62|0
1627657210000|2021-07-30 15:00:10|57.42|55.62|57.72|55.92|57.8|56|57.42|55.62|0
1627657220000|2021-07-30 15:00:20|57.65|55.85|57.57|55.77|57.65|55.85|57.5|55.7|0
1627657230000|2021-07-30 15:00:30|57.72|55.92|57.65|55.85|57.72|55.92|57.65|55.85|0
1627657240000|2021-07-30 15:00:40|57.72|55.92|57.87|56.07|57.87|56.07|57.72|55.92|0
1627657250000|2021-07-30 15:00:50|57.8|56|58.02|56.22|58.02|56.22|57.72|55.92|0
1627657260000|2021-07-30 15:01:00|58.25|56.45|58.25|56.45|58.32|56.52|58.25|56.45|0
1627657270000|2021-07-30 15:01:10|58.17|56.37|58.32|56.52|58.47|56.67|58.17|56.37|0
1627657280000|2021-07-30 15:01:20|58.17|56.37|58.4|56.6|58.4|56.6|58.17|56.37|0
1627657290000|2021-07-30 15:01:30|58.32|56.52|58.47|56.67|58.47|56.67|58.32|56.52|0
1627657300000|2021-07-30 15:01:40|58.4|56.6|58.63|56.83|58.63|56.83|58.4|56.6|0
1627657310000|2021-07-30 15:01:50|58.7|56.9|58.7|56.9|58.7|56.9|58.63|56.83|0
1627657320000|2021-07-30 15:02:00|58.85|57.05|58.7|56.9|58.85|57.05|58.7|56.9|0
1627657330000|2021-07-30 15:02:10|58.78|56.98|58.63|56.83|58.78|56.98|58.63|56.83|0
1627657340000|2021-07-30 15:02:20|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1627657350000|2021-07-30 15:02:30|58.63|56.83|58.63|56.83|58.63|56.83|58.47|56.67|0
1627657360000|2021-07-30 15:02:40|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1627657370000|2021-07-30 15:02:50|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1627657380000|2021-07-30 15:03:00|58.55|56.75|58.62|56.82|58.62|56.82|58.55|56.75|0
1627657390000|2021-07-30 15:03:10|58.7|56.9|58.7|56.9|58.7|56.9|58.62|56.82|0
1627657400000|2021-07-30 15:03:20|58.62|56.82|58.55|56.75|58.62|56.82|58.55|56.75|0
1627657410000|2021-07-30 15:03:30|58.62|56.82|58.78|56.98|58.78|56.98|58.62|56.82|0
1627657420000|2021-07-30 15:03:40|57.61|55.81|57.61|55.81|57.61|55.81|57.61|55.81|0
1627657430000|2021-07-30 15:03:50|57.53|55.73|57.61|55.81|57.61|55.81|57.53|55.73|0
1627657440000|2021-07-30 15:04:00|57.53|55.73|57.53|55.73|57.53|55.73|57.53|55.73|0
1627657450000|2021-07-30 15:04:10|57.57|55.77|57.53|55.73|57.61|55.81|57.53|55.73|0
1627657460000|2021-07-30 15:04:20|57.46|55.66|57.38|55.58|57.46|55.66|57.38|55.58|0
1627657470000|2021-07-30 15:04:30|57.31|55.51|57.16|55.36|57.31|55.51|57.16|55.36|0
1627657480000|2021-07-30 15:04:40|57.08|55.28|57.01|55.21|57.16|55.36|57.01|55.21|0
1627657490000|2021-07-30 15:04:50|57.08|55.28|57.01|55.21|57.08|55.28|56.93|55.13|0
1627657500000|2021-07-30 15:05:00|57.08|55.28|58.69|56.89|58.76|56.96|57.08|55.28|0
1627657510000|2021-07-30 15:05:10|58.76|56.96|58.84|57.04|58.84|57.04|58.69|56.89|0
1627657520000|2021-07-30 15:05:20|58.76|56.96|58.68|56.88|58.76|56.96|58.68|56.88|0
1627657530000|2021-07-30 15:05:30|58.76|56.96|58.91|57.11|58.99|57.19|58.76|56.96|0
1627657540000|2021-07-30 15:05:40|58.99|57.19|58.99|57.19|59.06|57.26|58.99|57.19|0
1627657550000|2021-07-30 15:05:50|58.91|57.11|58.84|57.04|58.91|57.11|58.84|57.04|0
1627657560000|2021-07-30 15:06:00|58.76|56.96|58.53|56.73|58.76|56.96|58.53|56.73|0
1627657570000|2021-07-30 15:06:10|58.5|56.7|58.53|56.73|58.53|56.73|58.5|56.7|0
1627657580000|2021-07-30 15:06:20|58.46|56.66|58.38|56.58|58.46|56.66|58.31|56.51|0
1627657590000|2021-07-30 15:06:30|58.31|56.51|58.31|56.51|58.31|56.51|58.31|56.51|0
1627657600000|2021-07-30 15:06:40|58.23|56.43|58.23|56.43|58.23|56.43|58.23|56.43|0
1627657610000|2021-07-30 15:06:50|58.16|56.36|58.23|56.43|58.23|56.43|58.16|56.36|0
1627657620000|2021-07-30 15:07:00|58.16|56.36|58.08|56.28|58.16|56.36|57.93|56.13|0
1627657630000|2021-07-30 15:07:10|58.01|56.21|57.78|55.98|58.01|56.21|57.78|55.98|0
1627657640000|2021-07-30 15:07:20|57.67|55.87|58.14|56.34|58.14|56.34|57.63|55.83|0
1627657650000|2021-07-30 15:07:30|58.06|56.26|56.24|54.44|58.14|56.34|56.24|54.44|0
1627657660000|2021-07-30 15:07:40|56.32|54.52|56.24|54.44|56.32|54.52|56.24|54.44|0
1627657670000|2021-07-30 15:07:50|56.28|54.48|56.1|54.3|56.32|54.52|56.02|54.22|0
1627657680000|2021-07-30 15:08:00|55.95|54.15|56.02|54.22|56.1|54.3|55.95|54.15|0
1627657690000|2021-07-30 15:08:10|56.1|54.3|56.17|54.37|56.17|54.37|56.1|54.3|0
1627657700000|2021-07-30 15:08:20|56.24|54.44|56.24|54.44|56.32|54.52|56.24|54.44|0
1627657710000|2021-07-30 15:08:30|56.32|54.52|56.17|54.37|56.32|54.52|56.17|54.37|0
1627657720000|2021-07-30 15:08:40|56.1|54.3|56.02|54.22|56.1|54.3|56.02|54.22|0
1627657730000|2021-07-30 15:08:50|56.1|54.3|56.1|54.3|56.13|54.33|56.1|54.3|0
1627657740000|2021-07-30 15:09:00|56.17|54.37|56.02|54.22|56.17|54.37|56.02|54.22|0
1627657750000|2021-07-30 15:09:10|56.1|54.3|55.95|54.15|56.1|54.3|55.95|54.15|0
1627657760000|2021-07-30 15:09:20|55.88|54.08|56.02|54.22|56.02|54.22|55.88|54.08|0
1627657770000|2021-07-30 15:09:30|55.95|54.15|55.88|54.08|55.95|54.15|55.88|54.08|0
1627657780000|2021-07-30 15:09:40|55.8|54|55.8|54|55.8|54|55.8|54|0
1627657790000|2021-07-30 15:09:50|55.73|53.93|55.73|53.93|55.8|54|55.73|53.93|0
1627657800000|2021-07-30 15:10:00|55.8|54|55.8|54|55.8|54|55.73|53.93|0
1627657810000|2021-07-30 15:10:10|55.77|53.97|55.73|53.93|55.77|53.97|55.73|53.93|0
1627657820000|2021-07-30 15:10:20|55.8|54|55.87|54.07|55.87|54.07|55.8|54|0
1627657830000|2021-07-30 15:10:30|55.8|54|55.8|54|55.87|54.07|55.8|54|0
1627657840000|2021-07-30 15:10:40|55.73|53.93|55.8|54|55.8|54|55.73|53.93|0
1627657850000|2021-07-30 15:10:50|55.73|53.93|55.95|54.15|55.95|54.15|55.73|53.93|0
1627657860000|2021-07-30 15:11:00|55.87|54.07|55.95|54.15|55.95|54.15|55.87|54.07|0
1627657870000|2021-07-30 15:11:10|56.02|54.22|56.09|54.29|56.09|54.29|56.02|54.22|0
1627657880000|2021-07-30 15:11:20|55.95|54.15|56.02|54.22|56.02|54.22|55.95|54.15|0
1627657890000|2021-07-30 15:11:30|56.17|54.37|56.02|54.22|56.17|54.37|56.02|54.22|0
1627657900000|2021-07-30 15:11:40|55.95|54.15|56.02|54.22|56.02|54.22|55.95|54.15|0
1627657910000|2021-07-30 15:11:50|56.09|54.29|56.17|54.37|56.17|54.37|56.09|54.29|0
1627657920000|2021-07-30 15:12:00|56.09|54.29|55.95|54.15|56.09|54.29|55.95|54.15|0
1627657930000|2021-07-30 15:12:10|56.02|54.22|55.95|54.15|56.02|54.22|55.95|54.15|0
1627657940000|2021-07-30 15:12:20|55.87|54.07|55.8|54|55.87|54.07|55.8|54|0
1627657950000|2021-07-30 15:12:30|55.87|54.07|55.73|53.93|55.87|54.07|55.73|53.93|0
1627657960000|2021-07-30 15:12:40|55.65|53.85|55.65|53.85|55.65|53.85|55.62|53.82|0
1627657970000|2021-07-30 15:12:50|55.73|53.93|55.73|53.93|55.8|54|55.73|53.93|0
1627657980000|2021-07-30 15:13:00|55.87|54.07|55.58|53.78|55.87|54.07|55.58|53.78|0
1627657990000|2021-07-30 15:13:10|55.51|53.71|55.36|53.56|55.51|53.71|55.36|53.56|0
1627658000000|2021-07-30 15:13:20|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627658010000|2021-07-30 15:13:30|55.43|53.63|55.29|53.49|55.43|53.63|55.29|53.49|0
1627658020000|2021-07-30 15:13:40|55.25|53.45|55.29|53.49|55.29|53.49|55.25|53.45|0
1627658030000|2021-07-30 15:13:50|55.21|53.41|55.21|53.41|55.29|53.49|55.21|53.41|0
1627658040000|2021-07-30 15:14:00|55.29|53.49|55.21|53.41|55.36|53.56|55.21|53.41|0
1627658050000|2021-07-30 15:14:10|55.14|53.34|55.21|53.41|55.21|53.41|55.14|53.34|0
1627658060000|2021-07-30 15:14:20|55.29|53.49|55.29|53.49|55.29|53.49|55.21|53.41|0
1627658070000|2021-07-30 15:14:30|55.36|53.56|55.43|53.63|55.43|53.63|55.36|53.56|0
1627658080000|2021-07-30 15:14:40|55.58|53.78|55.51|53.71|55.58|53.78|55.43|53.63|0
1627658090000|2021-07-30 15:14:50|55.58|53.78|55.72|53.92|55.72|53.92|55.58|53.78|0
1627658100000|2021-07-30 15:15:00|55.8|54|55.8|54|55.8|54|55.8|54|0
1627658110000|2021-07-30 15:15:10|55.72|53.92|55.87|54.07|55.87|54.07|55.72|53.92|0
1627658120000|2021-07-30 15:15:20|55.94|54.14|56.02|54.22|56.09|54.29|55.94|54.14|0
1627658130000|2021-07-30 15:15:30|56.17|54.37|56.39|54.59|56.39|54.59|56.17|54.37|0
1627658140000|2021-07-30 15:15:40|56.31|54.51|56.17|54.37|56.31|54.51|56.17|54.37|0
1627658150000|2021-07-30 15:15:50|56.09|54.29|56.02|54.22|56.09|54.29|56.02|54.22|0
1627658160000|2021-07-30 15:16:00|55.94|54.14|56.06|54.26|56.09|54.29|55.94|54.14|0
1627658170000|2021-07-30 15:16:10|55.94|54.14|55.87|54.07|55.94|54.14|55.87|54.07|0
1627658180000|2021-07-30 15:16:20|55.72|53.92|55.72|53.92|55.84|54.04|55.72|53.92|0
1627658190000|2021-07-30 15:16:30|55.8|54|55.87|54.07|55.91|54.11|55.8|54|0
1627658200000|2021-07-30 15:16:40|55.94|54.14|55.94|54.14|55.94|54.14|55.94|54.14|0
1627658210000|2021-07-30 15:16:50|56.02|54.22|55.8|54|56.02|54.22|55.8|54|0
1627658220000|2021-07-30 15:17:00|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1627658230000|2021-07-30 15:17:10|56.02|54.22|55.94|54.14|56.09|54.29|55.94|54.14|0
1627658240000|2021-07-30 15:17:20|55.87|54.07|55.94|54.14|55.94|54.14|55.87|54.07|0
1627658250000|2021-07-30 15:17:30|56.02|54.22|55.98|54.18|56.02|54.22|55.98|54.18|0
1627658260000|2021-07-30 15:17:40|56.02|54.22|56.02|54.22|56.05|54.25|56.02|54.22|0
1627658270000|2021-07-30 15:17:50|55.94|54.14|56.09|54.29|56.09|54.29|55.94|54.14|0
1627658280000|2021-07-30 15:18:00|56.24|54.44|56.16|54.36|56.24|54.44|56.16|54.36|0
1627658290000|2021-07-30 15:18:10|56.09|54.29|56.24|54.44|56.24|54.44|56.05|54.25|0
1627658300000|2021-07-30 15:18:20|56.16|54.36|56.31|54.51|56.31|54.51|56.16|54.36|0
1627658310000|2021-07-30 15:18:30|56.35|54.55|56.31|54.51|56.35|54.55|56.31|54.51|0
1627658320000|2021-07-30 15:18:40|56.38|54.58|56.31|54.51|56.38|54.58|56.31|54.51|0
1627658330000|2021-07-30 15:18:50|56.24|54.44|56.24|54.44|56.31|54.51|56.24|54.44|0
1627658340000|2021-07-30 15:19:00|56.38|54.58|56.38|54.58|56.38|54.58|56.31|54.51|0
1627658350000|2021-07-30 15:19:10|56.46|54.66|56.31|54.51|56.46|54.66|56.31|54.51|0
1627658360000|2021-07-30 15:19:20|56.38|54.58|56.38|54.58|56.38|54.58|56.38|54.58|0
1627658370000|2021-07-30 15:19:30|56.31|54.51|56.31|54.51|56.31|54.51|56.24|54.44|0
1627658380000|2021-07-30 15:19:40|56.38|54.58|56.38|54.58|56.38|54.58|56.31|54.51|0
1627658390000|2021-07-30 15:19:50|56.53|54.73|56.53|54.73|56.53|54.73|56.53|54.73|0
1627658410000|2021-07-30 15:20:10|56.38|54.58|56.31|54.51|56.38|54.58|56.31|54.51|0
1627658420000|2021-07-30 15:20:20|56.42|54.62|56.31|54.51|56.46|54.66|56.31|54.51|0
1627658430000|2021-07-30 15:20:30|56.24|54.44|56.31|54.51|56.31|54.51|56.24|54.44|0
1627658440000|2021-07-30 15:20:40|56.27|54.47|56.24|54.44|56.31|54.51|56.24|54.44|0
1627658450000|2021-07-30 15:20:50|56.31|54.51|56.38|54.58|56.38|54.58|56.31|54.51|0
1627658460000|2021-07-30 15:21:00|56.53|54.73|56.46|54.66|56.53|54.73|56.46|54.66|0
1627658470000|2021-07-30 15:21:10|56.38|54.58|56.46|54.66|56.53|54.73|56.38|54.58|0
1627658480000|2021-07-30 15:21:20|56.53|54.73|56.46|54.66|56.53|54.73|56.38|54.58|0
1627658490000|2021-07-30 15:21:30|56.53|54.73|56.53|54.73|56.61|54.81|56.53|54.73|0
1627658500000|2021-07-30 15:21:40|56.46|54.66|56.53|54.73|56.53|54.73|56.46|54.66|0
1627658510000|2021-07-30 15:21:50|56.46|54.66|56.53|54.73|56.53|54.73|56.46|54.66|0
1627658520000|2021-07-30 15:22:00|56.6|54.8|56.57|54.77|56.6|54.8|56.53|54.73|0
1627658530000|2021-07-30 15:22:10|56.53|54.73|56.46|54.66|56.53|54.73|56.46|54.66|0
1627658540000|2021-07-30 15:22:20|56.38|54.58|56.23|54.43|56.38|54.58|56.23|54.43|0
1627658550000|2021-07-30 15:22:30|56.31|54.51|56.31|54.51|56.31|54.51|56.31|54.51|0
1627658560000|2021-07-30 15:22:40|56.38|54.58|56.31|54.51|56.38|54.58|56.31|54.51|0
1627658570000|2021-07-30 15:22:50|56.27|54.47|56.46|54.66|56.46|54.66|56.23|54.43|0
1627658580000|2021-07-30 15:23:00|56.53|54.73|56.53|54.73|56.6|54.8|56.53|54.73|0
1627658590000|2021-07-30 15:23:10|56.46|54.66|56.42|54.62|56.46|54.66|56.42|54.62|0
1627658600000|2021-07-30 15:23:20|56.46|54.66|56.46|54.66|56.46|54.66|56.38|54.58|0
1627658610000|2021-07-30 15:23:30|56.53|54.73|56.53|54.73|56.53|54.73|56.49|54.69|0
1627658620000|2021-07-30 15:23:40|56.6|54.8|56.6|54.8|56.6|54.8|56.6|54.8|0
1627658630000|2021-07-30 15:23:50|56.53|54.73|56.46|54.66|56.53|54.73|56.46|54.66|0
1627658640000|2021-07-30 15:24:00|56.53|54.73|56.46|54.66|56.53|54.73|56.46|54.66|0
1627658650000|2021-07-30 15:24:10|56.38|54.58|56.31|54.51|56.38|54.58|56.31|54.51|0
1627658660000|2021-07-30 15:24:20|56.35|54.55|56.23|54.43|56.38|54.58|56.23|54.43|0
1627658670000|2021-07-30 15:24:30|56.16|54.36|56.09|54.29|56.23|54.43|56.09|54.29|0
1627658680000|2021-07-30 15:24:40|56.01|54.21|56.09|54.29|56.09|54.29|56.01|54.21|0
1627658690000|2021-07-30 15:24:50|56.16|54.36|56.31|54.51|56.31|54.51|56.16|54.36|0
1627658700000|2021-07-30 15:25:00|56.38|54.58|56.45|54.65|56.45|54.65|56.38|54.58|0
1627658710000|2021-07-30 15:25:10|56.38|54.58|56.45|54.65|56.53|54.73|56.38|54.58|0
1627658720000|2021-07-30 15:25:20|56.53|54.73|56.49|54.69|56.53|54.73|56.45|54.65|0
1627658730000|2021-07-30 15:25:30|56.53|54.73|56.6|54.8|56.6|54.8|56.53|54.73|0
1627658740000|2021-07-30 15:25:40|56.53|54.73|56.6|54.8|56.68|54.88|56.53|54.73|0
1627658750000|2021-07-30 15:25:50|56.64|54.84|56.71|54.91|56.71|54.91|56.64|54.84|0
1627658760000|2021-07-30 15:26:00|56.75|54.95|56.68|54.88|56.75|54.95|56.6|54.8|0
1627658770000|2021-07-30 15:26:10|56.75|54.95|56.82|55.02|56.82|55.02|56.75|54.95|0
1627658780000|2021-07-30 15:26:20|56.9|55.1|56.82|55.02|56.9|55.1|56.82|55.02|0
1627658790000|2021-07-30 15:26:30|56.9|55.1|56.75|54.95|56.9|55.1|56.75|54.95|0
1627658800000|2021-07-30 15:26:40|56.68|54.88|56.6|54.8|56.68|54.88|56.6|54.8|0
1627658810000|2021-07-30 15:26:50|56.68|54.88|56.68|54.88|56.68|54.88|56.68|54.88|0
1627658820000|2021-07-30 15:27:00|56.75|54.95|56.82|55.02|56.9|55.1|56.75|54.95|0
1627658830000|2021-07-30 15:27:10|56.9|55.1|56.9|55.1|56.9|55.1|56.75|54.95|0
1627658840000|2021-07-30 15:27:20|56.97|55.17|56.9|55.1|56.97|55.17|56.82|55.02|0
1627658850000|2021-07-30 15:27:30|56.97|55.17|56.9|55.1|56.97|55.17|56.9|55.1|0
1627658860000|2021-07-30 15:27:40|56.97|55.17|56.9|55.1|56.97|55.17|56.86|55.06|0
1627658870000|2021-07-30 15:27:50|57.05|55.25|57.05|55.25|57.12|55.32|57.05|55.25|0
1627658880000|2021-07-30 15:28:00|56.97|55.17|56.82|55.02|56.97|55.17|56.82|55.02|0
1627658890000|2021-07-30 15:28:10|56.9|55.1|57.05|55.25|57.12|55.32|56.9|55.1|0
1627658900000|2021-07-30 15:28:20|56.97|55.17|56.9|55.1|56.97|55.17|56.82|55.02|0
1627658910000|2021-07-30 15:28:30|56.97|55.17|56.82|55.02|56.97|55.17|56.82|55.02|0
1627658920000|2021-07-30 15:28:40|56.75|54.95|56.75|54.95|56.75|54.95|56.75|54.95|0
1627658930000|2021-07-30 15:28:50|56.82|55.02|56.75|54.95|56.82|55.02|56.75|54.95|0
1627658940000|2021-07-30 15:29:00|56.67|54.87|56.67|54.87|56.75|54.95|56.67|54.87|0
1627658950000|2021-07-30 15:29:10|56.53|54.73|56.38|54.58|56.53|54.73|56.38|54.58|0
1627658960000|2021-07-30 15:29:20|56.3|54.5|56.23|54.43|56.3|54.5|56.23|54.43|0
1627658970000|2021-07-30 15:29:30|56.16|54.36|56.08|54.28|56.16|54.36|56.08|54.28|0
1627658980000|2021-07-30 15:29:40|56.16|54.36|56.16|54.36|56.23|54.43|56.16|54.36|0
1627658990000|2021-07-30 15:29:50|56.23|54.43|56.3|54.5|56.3|54.5|56.23|54.43|0
1627659000000|2021-07-30 15:30:00|56.38|54.58|56.3|54.5|56.38|54.58|56.23|54.43|0
1627659010000|2021-07-30 15:30:10|56.23|54.43|56.23|54.43|56.3|54.5|56.23|54.43|0
1627659020000|2021-07-30 15:30:20|56.16|54.36|56.23|54.43|56.3|54.5|56.16|54.36|0
1627659030000|2021-07-30 15:30:30|56.16|54.36|56.08|54.28|56.16|54.36|56.08|54.28|0
1627659040000|2021-07-30 15:30:40|56.15|54.35|55.93|54.13|56.15|54.35|55.93|54.13|0
1627659050000|2021-07-30 15:30:50|56.08|54.28|56.08|54.28|56.15|54.35|56.08|54.28|0
1627659060000|2021-07-30 15:31:00|56.15|54.35|56.01|54.21|56.15|54.35|56.01|54.21|0
1627659070000|2021-07-30 15:31:10|55.93|54.13|56.08|54.28|56.08|54.28|55.93|54.13|0
1627659080000|2021-07-30 15:31:20|56.01|54.21|56.15|54.35|56.15|54.35|56.01|54.21|0
1627659090000|2021-07-30 15:31:30|56.23|54.43|56.23|54.43|56.23|54.43|56.23|54.43|0
1627659100000|2021-07-30 15:31:40|56.3|54.5|56.3|54.5|56.3|54.5|56.23|54.43|0
1627659110000|2021-07-30 15:31:50|56.23|54.43|56.23|54.43|56.23|54.43|56.23|54.43|0
1627659120000|2021-07-30 15:32:00|56.3|54.5|56.3|54.5|56.3|54.5|56.23|54.43|0
1627659130000|2021-07-30 15:32:10|56.38|54.58|56.52|54.72|56.52|54.72|56.38|54.58|0
1627659140000|2021-07-30 15:32:20|56.6|54.8|56.67|54.87|56.67|54.87|56.6|54.8|0
1627659150000|2021-07-30 15:32:30|56.6|54.8|56.45|54.65|56.6|54.8|56.45|54.65|0
1627659160000|2021-07-30 15:32:40|56.6|54.8|56.82|55.02|56.82|55.02|56.6|54.8|0
1627659170000|2021-07-30 15:32:50|56.89|55.09|57.12|55.32|57.12|55.32|56.89|55.09|0
1627659180000|2021-07-30 15:33:00|57.04|55.24|57.04|55.24|57.12|55.32|57.04|55.24|0
1627659190000|2021-07-30 15:33:10|57.12|55.32|57.27|55.47|57.27|55.47|57.12|55.32|0
1627659200000|2021-07-30 15:33:20|57.19|55.39|57.19|55.39|57.27|55.47|57.19|55.39|0
1627659210000|2021-07-30 15:33:30|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627659220000|2021-07-30 15:33:40|57.19|55.39|57.42|55.62|57.42|55.62|57.19|55.39|0
1627659230000|2021-07-30 15:33:50|57.46|55.66|57.64|55.84|57.72|55.92|57.46|55.66|0
1627659240000|2021-07-30 15:34:00|57.72|55.92|57.79|55.99|57.79|55.99|57.64|55.84|0
1627659250000|2021-07-30 15:34:10|57.87|56.07|57.87|56.07|57.87|56.07|57.79|55.99|0
1627659260000|2021-07-30 15:34:20|57.79|55.99|57.87|56.07|57.87|56.07|57.72|55.92|0
1627659270000|2021-07-30 15:34:30|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627659280000|2021-07-30 15:34:40|57.87|56.07|58.09|56.29|58.09|56.29|57.87|56.07|0
1627659290000|2021-07-30 15:34:50|58.17|56.37|58.02|56.22|58.17|56.37|58.02|56.22|0
1627659300000|2021-07-30 15:35:00|57.94|56.14|57.72|55.92|57.94|56.14|57.72|55.92|0
1627659310000|2021-07-30 15:35:10|57.57|55.77|57.49|55.69|57.57|55.77|57.49|55.69|0
1627659320000|2021-07-30 15:35:20|57.42|55.62|57.27|55.47|57.42|55.62|57.19|55.39|0
1627659330000|2021-07-30 15:35:30|57.34|55.54|57.19|55.39|57.34|55.54|57.19|55.39|0
1627659340000|2021-07-30 15:35:40|57.27|55.47|57.34|55.54|57.34|55.54|57.19|55.39|0
1627659350000|2021-07-30 15:35:50|57.23|55.43|57.19|55.39|57.27|55.47|57.19|55.39|0
1627659360000|2021-07-30 15:36:00|57.12|55.32|57.27|55.47|57.27|55.47|57.12|55.32|0
1627659370000|2021-07-30 15:36:10|57.34|55.54|57.64|55.84|57.64|55.84|57.34|55.54|0
1627659380000|2021-07-30 15:36:20|57.72|55.92|57.57|55.77|57.72|55.92|57.57|55.77|0
1627659390000|2021-07-30 15:36:30|57.64|55.84|57.64|55.84|57.64|55.84|57.57|55.77|0
1627659400000|2021-07-30 15:36:40|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627659410000|2021-07-30 15:36:50|57.79|55.99|57.64|55.84|57.79|55.99|57.64|55.84|0
1627659420000|2021-07-30 15:37:00|57.79|55.99|57.94|56.14|57.94|56.14|57.79|55.99|0
1627659430000|2021-07-30 15:37:10|57.87|56.07|57.94|56.14|57.94|56.14|57.87|56.07|0
1627659440000|2021-07-30 15:37:20|57.87|56.07|57.94|56.14|57.94|56.14|57.87|56.07|0
1627659450000|2021-07-30 15:37:30|57.87|56.07|58.02|56.22|58.02|56.22|57.79|55.99|0
1627659460000|2021-07-30 15:37:40|58.13|56.33|58.17|56.37|58.17|56.37|58.09|56.29|0
1627659470000|2021-07-30 15:37:50|58.24|56.44|58.17|56.37|58.24|56.44|58.17|56.37|0
1627659480000|2021-07-30 15:38:00|58.09|56.29|58.02|56.22|58.09|56.29|58.02|56.22|0
1627659490000|2021-07-30 15:38:10|58.06|56.26|58.02|56.22|58.06|56.26|58.02|56.22|0
1627659500000|2021-07-30 15:38:20|57.94|56.14|57.87|56.07|57.94|56.14|57.87|56.07|0
1627659510000|2021-07-30 15:38:30|57.79|55.99|57.94|56.14|57.94|56.14|57.79|55.99|0
1627659520000|2021-07-30 15:38:40|58.02|56.22|57.87|56.07|58.02|56.22|57.87|56.07|0
1627659530000|2021-07-30 15:38:50|57.94|56.14|58.09|56.29|58.09|56.29|57.94|56.14|0
1627659540000|2021-07-30 15:39:00|58.02|56.22|57.94|56.14|58.02|56.22|57.94|56.14|0
1627659550000|2021-07-30 15:39:10|58.09|56.29|58.24|56.44|58.24|56.44|58.09|56.29|0
1627659560000|2021-07-30 15:39:20|58.17|56.37|58.09|56.29|58.24|56.44|58.09|56.29|0
1627659570000|2021-07-30 15:39:30|58.02|56.22|58.17|56.37|58.17|56.37|58.02|56.22|0
1627659580000|2021-07-30 15:39:40|58.24|56.44|58.17|56.37|58.28|56.48|58.17|56.37|0
1627659590000|2021-07-30 15:39:50|58.13|56.33|57.94|56.14|58.13|56.33|57.94|56.14|0
1627659600000|2021-07-30 15:40:00|58.09|56.29|58.09|56.29|58.17|56.37|58.09|56.29|0
1627659610000|2021-07-30 15:40:10|58.17|56.37|58.21|56.41|58.24|56.44|58.17|56.37|0
1627659620000|2021-07-30 15:40:20|58.24|56.44|58.17|56.37|58.24|56.44|58.09|56.29|0
1627659630000|2021-07-30 15:40:30|58.24|56.44|58.17|56.37|58.24|56.44|58.17|56.37|0
1627659650000|2021-07-30 15:40:50|58.24|56.44|58.17|56.37|58.24|56.44|58.17|56.37|0
1627659660000|2021-07-30 15:41:00|58.01|56.21|57.94|56.14|58.01|56.21|57.94|56.14|0
1627659670000|2021-07-30 15:41:10|57.86|56.06|57.86|56.06|57.86|56.06|57.83|56.03|0
1627659680000|2021-07-30 15:41:20|57.79|55.99|57.71|55.91|57.79|55.99|57.64|55.84|0
1627659690000|2021-07-30 15:41:30|57.64|55.84|57.64|55.84|57.64|55.84|57.56|55.76|0
1627659700000|2021-07-30 15:41:40|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627659710000|2021-07-30 15:41:50|57.68|55.88|57.79|55.99|57.79|55.99|57.68|55.88|0
1627659720000|2021-07-30 15:42:00|57.86|56.06|57.86|56.06|57.86|56.06|57.79|55.99|0
1627659730000|2021-07-30 15:42:10|57.79|55.99|57.56|55.76|57.79|55.99|57.56|55.76|0
1627659740000|2021-07-30 15:42:20|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627659750000|2021-07-30 15:42:30|57.41|55.61|57.56|55.76|57.56|55.76|57.41|55.61|0
1627659760000|2021-07-30 15:42:40|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627659770000|2021-07-30 15:42:50|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627659780000|2021-07-30 15:43:00|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627659790000|2021-07-30 15:43:10|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627659800000|2021-07-30 15:43:20|57.64|55.84|57.79|55.99|57.79|55.99|57.64|55.84|0
1627659820000|2021-07-30 15:43:40|57.86|56.06|57.71|55.91|57.86|56.06|57.71|55.91|0
1627659830000|2021-07-30 15:43:50|57.67|55.87|57.71|55.91|57.71|55.91|57.64|55.84|0
1627659840000|2021-07-30 15:44:00|57.79|55.99|57.94|56.14|57.94|56.14|57.79|55.99|0
1627659850000|2021-07-30 15:44:10|58.01|56.21|57.79|55.99|58.01|56.21|57.79|55.99|0
1627659860000|2021-07-30 15:44:20|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627659870000|2021-07-30 15:44:30|57.71|55.91|57.56|55.76|57.71|55.91|57.56|55.76|0
1627659880000|2021-07-30 15:44:40|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627659890000|2021-07-30 15:44:50|57.41|55.61|57.56|55.76|57.56|55.76|57.41|55.61|0
1627659900000|2021-07-30 15:45:00|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627659910000|2021-07-30 15:45:10|57.56|55.76|57.48|55.68|57.56|55.76|57.48|55.68|0
1627659920000|2021-07-30 15:45:20|57.56|55.76|57.41|55.61|57.56|55.76|57.41|55.61|0
1627659930000|2021-07-30 15:45:30|57.48|55.68|57.41|55.61|57.48|55.68|57.33|55.53|0
1627659940000|2021-07-30 15:45:40|57.33|55.53|57.33|55.53|57.33|55.53|57.33|55.53|0
1627659950000|2021-07-30 15:45:50|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627659960000|2021-07-30 15:46:00|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627659970000|2021-07-30 15:46:10|57.33|55.53|57.33|55.53|57.41|55.61|57.33|55.53|0
1627659980000|2021-07-30 15:46:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627659990000|2021-07-30 15:46:30|57.33|55.53|57.33|55.53|57.41|55.61|57.33|55.53|0
1627660000000|2021-07-30 15:46:40|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627660010000|2021-07-30 15:46:50|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627660020000|2021-07-30 15:47:00|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627660030000|2021-07-30 15:47:10|57.56|55.76|57.63|55.83|57.63|55.83|57.48|55.68|0
1627660040000|2021-07-30 15:47:20|57.71|55.91|57.86|56.06|57.86|56.06|57.71|55.91|0
1627660050000|2021-07-30 15:47:30|57.78|55.98|57.78|55.98|57.86|56.06|57.78|55.98|0
1627660060000|2021-07-30 15:47:40|57.71|55.91|57.78|55.98|57.78|55.98|57.71|55.91|0
1627660070000|2021-07-30 15:47:50|57.86|56.06|57.93|56.13|58.01|56.21|57.86|56.06|0
1627660080000|2021-07-30 15:48:00|57.86|56.06|57.86|56.06|57.93|56.13|57.86|56.06|0
1627660090000|2021-07-30 15:48:10|57.93|56.13|57.86|56.06|57.93|56.13|57.86|56.06|0
1627660110000|2021-07-30 15:48:30|57.93|56.13|57.78|55.98|57.93|56.13|57.78|55.98|0
1627660120000|2021-07-30 15:48:40|57.86|56.06|57.78|55.98|57.86|56.06|57.78|55.98|0
1627660130000|2021-07-30 15:48:50|57.86|56.06|57.93|56.13|57.93|56.13|57.86|56.06|0
1627660140000|2021-07-30 15:49:00|58.01|56.21|58.08|56.28|58.08|56.28|57.93|56.13|0
1627660150000|2021-07-30 15:49:10|58.16|56.36|58.2|56.4|58.24|56.44|58.16|56.36|0
1627660160000|2021-07-30 15:49:20|58.16|56.36|58.31|56.51|58.31|56.51|58.16|56.36|0
1627660170000|2021-07-30 15:49:30|58.39|56.59|58.24|56.44|58.39|56.59|58.24|56.44|0
1627660180000|2021-07-30 15:49:40|58.31|56.51|58.16|56.36|58.31|56.51|58.16|56.36|0
1627660190000|2021-07-30 15:49:50|58.24|56.44|58.31|56.51|58.31|56.51|58.24|56.44|0
1627660200000|2021-07-30 15:50:00|58.24|56.44|58.16|56.36|58.24|56.44|58.16|56.36|0
1627660210000|2021-07-30 15:50:10|58.08|56.28|58.24|56.44|58.24|56.44|58.08|56.28|0
1627660220000|2021-07-30 15:50:20|58.16|56.36|58.01|56.21|58.16|56.36|58.01|56.21|0
1627660230000|2021-07-30 15:50:30|57.93|56.13|58.08|56.28|58.08|56.28|57.93|56.13|0
1627660240000|2021-07-30 15:50:40|57.93|56.13|57.93|56.13|58.01|56.21|57.93|56.13|0
1627660250000|2021-07-30 15:50:50|58.01|56.21|57.86|56.06|58.01|56.21|57.86|56.06|0
1627660260000|2021-07-30 15:51:00|57.93|56.13|57.93|56.13|58.01|56.21|57.93|56.13|0
1627660270000|2021-07-30 15:51:10|57.86|56.06|57.82|56.02|57.93|56.13|57.78|55.98|0
1627660280000|2021-07-30 15:51:20|57.78|55.98|57.71|55.91|57.78|55.98|57.71|55.91|0
1627660290000|2021-07-30 15:51:30|57.78|55.98|57.78|55.98|57.78|55.98|57.71|55.91|0
1627660300000|2021-07-30 15:51:40|57.86|56.06|57.97|56.17|57.97|56.17|57.86|56.06|0
1627660310000|2021-07-30 15:51:50|57.93|56.13|57.93|56.13|58.01|56.21|57.93|56.13|0
1627660320000|2021-07-30 15:52:00|58.08|56.28|57.93|56.13|58.08|56.28|57.93|56.13|0
1627660330000|2021-07-30 15:52:10|58.01|56.21|58.08|56.28|58.08|56.28|58.01|56.21|0
1627660340000|2021-07-30 15:52:20|58.16|56.36|58.16|56.36|58.23|56.43|58.16|56.36|0
1627660350000|2021-07-30 15:52:30|58.23|56.43|58.08|56.28|58.23|56.43|58.08|56.28|0
1627660370000|2021-07-30 15:52:50|58.01|56.21|58.23|56.43|58.23|56.43|58.01|56.21|0
1627660380000|2021-07-30 15:53:00|58.16|56.36|58.23|56.43|58.23|56.43|58.16|56.36|0
1627660390000|2021-07-30 15:53:10|58.16|56.36|58.12|56.32|58.16|56.36|58.08|56.28|0
1627660400000|2021-07-30 15:53:20|58.08|56.28|58.01|56.21|58.08|56.28|58.01|56.21|0
1627660420000|2021-07-30 15:53:40|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627660430000|2021-07-30 15:53:50|57.78|55.98|57.78|55.98|57.85|56.05|57.78|55.98|0
1627660440000|2021-07-30 15:54:00|57.85|56.05|57.93|56.13|57.93|56.13|57.78|55.98|0
1627660450000|2021-07-30 15:54:10|58.01|56.21|58.08|56.28|58.08|56.28|58.01|56.21|0
1627660460000|2021-07-30 15:54:20|58.01|56.21|58.16|56.36|58.16|56.36|58.01|56.21|0
1627660470000|2021-07-30 15:54:30|58.23|56.43|58.16|56.36|58.23|56.43|58.16|56.36|0
1627660480000|2021-07-30 15:54:40|58.12|56.32|58.08|56.28|58.12|56.32|58.08|56.28|0
1627660500000|2021-07-30 15:55:00|58.04|56.24|58.08|56.28|58.16|56.36|58.04|56.24|0
1627660510000|2021-07-30 15:55:10|58|56.2|57.85|56.05|58|56.2|57.85|56.05|0
1627660520000|2021-07-30 15:55:20|57.78|55.98|57.7|55.9|57.78|55.98|57.7|55.9|0
1627660530000|2021-07-30 15:55:30|57.78|55.98|57.7|55.9|57.78|55.98|57.7|55.9|0
1627660540000|2021-07-30 15:55:40|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627660550000|2021-07-30 15:55:50|57.78|55.98|57.93|56.13|57.93|56.13|57.78|55.98|0
1627660560000|2021-07-30 15:56:00|57.85|56.05|57.93|56.13|57.93|56.13|57.85|56.05|0
1627660570000|2021-07-30 15:56:10|58|56.2|58|56.2|58|56.2|58|56.2|0
1627660580000|2021-07-30 15:56:20|58.08|56.28|58|56.2|58.08|56.28|58|56.2|0
1627660590000|2021-07-30 15:56:30|57.93|56.13|58|56.2|58|56.2|57.93|56.13|0
1627660610000|2021-07-30 15:56:50|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627660620000|2021-07-30 15:57:00|58|56.2|58|56.2|58|56.2|57.97|56.17|0
1627660630000|2021-07-30 15:57:10|58.04|56.24|58|56.2|58.04|56.24|58|56.2|0
1627660640000|2021-07-30 15:57:20|58.08|56.28|57.93|56.13|58.08|56.28|57.93|56.13|0
1627660650000|2021-07-30 15:57:30|58.08|56.28|57.93|56.13|58.08|56.28|57.93|56.13|0
1627660660000|2021-07-30 15:57:40|58|56.2|58.15|56.35|58.15|56.35|58|56.2|0
1627660670000|2021-07-30 15:57:50|58.08|56.28|58.15|56.35|58.15|56.35|58|56.2|0
1627660700000|2021-07-30 15:58:20|58.23|56.43|58.15|56.35|58.23|56.43|58.15|56.35|0
1627660730000|2021-07-30 15:58:50|58.12|56.32|58.08|56.28|58.12|56.32|58.08|56.28|0
1627660740000|2021-07-30 15:59:00|57.93|56.13|57.85|56.05|57.93|56.13|57.85|56.05|0
1627660750000|2021-07-30 15:59:10|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627660760000|2021-07-30 15:59:20|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627660770000|2021-07-30 15:59:30|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627660780000|2021-07-30 15:59:40|57.55|55.75|57.47|55.67|57.55|55.75|57.47|55.67|0
1627660790000|2021-07-30 15:59:50|57.4|55.6|57.47|55.67|57.47|55.67|57.4|55.6|0
1627660800000|2021-07-30 16:00:00|57.7|55.9|57.62|55.82|57.77|55.97|57.62|55.82|0
1627660810000|2021-07-30 16:00:10|57.55|55.75|57.62|55.82|57.62|55.82|57.55|55.75|0
1627660820000|2021-07-30 16:00:20|57.47|55.67|57.55|55.75|57.62|55.82|57.47|55.67|0
1627660830000|2021-07-30 16:00:30|57.47|55.67|57.4|55.6|57.47|55.67|57.4|55.6|0
1627660840000|2021-07-30 16:00:40|57.32|55.52|57.4|55.6|57.4|55.6|57.32|55.52|0
1627660850000|2021-07-30 16:00:50|57.32|55.52|57.32|55.52|57.32|55.52|57.32|55.52|0
1627660860000|2021-07-30 16:01:00|57.4|55.6|57.4|55.6|57.4|55.6|57.4|55.6|0
1627660870000|2021-07-30 16:01:10|57.32|55.52|57.4|55.6|57.4|55.6|57.32|55.52|0
1627660880000|2021-07-30 16:01:20|57.32|55.52|57.25|55.45|57.32|55.52|57.25|55.45|0
1627660890000|2021-07-30 16:01:30|57.32|55.52|57.32|55.52|57.32|55.52|57.25|55.45|0
1627660900000|2021-07-30 16:01:40|57.25|55.45|57.25|55.45|57.25|55.45|57.17|55.37|0
1627660910000|2021-07-30 16:01:50|57.1|55.3|57.17|55.37|57.17|55.37|57.1|55.3|0
1627660920000|2021-07-30 16:02:00|57.25|55.45|57.1|55.3|57.25|55.45|57.1|55.3|0
1627660930000|2021-07-30 16:02:10|57.17|55.37|57.1|55.3|57.17|55.37|57.02|55.22|0
1627660940000|2021-07-30 16:02:20|57.17|55.37|57.25|55.45|57.25|55.45|57.17|55.37|0
1627660950000|2021-07-30 16:02:30|57.17|55.37|57.25|55.45|57.25|55.45|57.17|55.37|0
1627660960000|2021-07-30 16:02:40|57.32|55.52|57.25|55.45|57.32|55.52|57.25|55.45|0
1627660970000|2021-07-30 16:02:50|57.32|55.52|57.4|55.6|57.4|55.6|57.32|55.52|0
1627660980000|2021-07-30 16:03:00|57.32|55.52|57.4|55.6|57.4|55.6|57.32|55.52|0
1627660990000|2021-07-30 16:03:10|57.32|55.52|57.32|55.52|57.32|55.52|57.25|55.45|0
1627661000000|2021-07-30 16:03:20|57.25|55.45|57.25|55.45|57.25|55.45|57.25|55.45|0
1627661010000|2021-07-30 16:03:30|57.17|55.37|57.1|55.3|57.17|55.37|57.1|55.3|0
1627661020000|2021-07-30 16:03:40|57.17|55.37|57.17|55.37|57.17|55.37|57.1|55.3|0
1627661030000|2021-07-30 16:03:50|57.25|55.45|57.25|55.45|57.25|55.45|57.21|55.41|0
1627661040000|2021-07-30 16:04:00|57.17|55.37|57.25|55.45|57.25|55.45|57.17|55.37|0
1627661060000|2021-07-30 16:04:20|57.21|55.41|57.17|55.37|57.21|55.41|57.17|55.37|0
1627661070000|2021-07-30 16:04:30|57.25|55.45|57.17|55.37|57.25|55.45|57.17|55.37|0
1627661080000|2021-07-30 16:04:40|57.21|55.41|57.25|55.45|57.25|55.45|57.21|55.41|0
1627661090000|2021-07-30 16:04:50|57.17|55.37|57.17|55.37|57.17|55.37|57.17|55.37|0
1627661100000|2021-07-30 16:05:00|57.25|55.45|57.32|55.52|57.32|55.52|57.25|55.45|0
1627661110000|2021-07-30 16:05:10|57.25|55.45|57.39|55.59|57.39|55.59|57.25|55.45|0
1627661120000|2021-07-30 16:05:20|57.43|55.63|57.47|55.67|57.47|55.67|57.43|55.63|0
1627661130000|2021-07-30 16:05:30|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1627661140000|2021-07-30 16:05:40|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627661150000|2021-07-30 16:05:50|57.51|55.71|57.54|55.74|57.54|55.74|57.47|55.67|0
1627661160000|2021-07-30 16:06:00|57.62|55.82|57.62|55.82|57.69|55.89|57.62|55.82|0
1627661170000|2021-07-30 16:06:10|57.54|55.74|57.62|55.82|57.62|55.82|57.54|55.74|0
1627661180000|2021-07-30 16:06:20|57.69|55.89|57.62|55.82|57.69|55.89|57.62|55.82|0
1627661190000|2021-07-30 16:06:30|57.69|55.89|57.69|55.89|57.77|55.97|57.69|55.89|0
1627661200000|2021-07-30 16:06:40|57.77|55.97|57.69|55.89|57.77|55.97|57.69|55.89|0
1627661210000|2021-07-30 16:06:50|57.62|55.82|57.69|55.89|57.69|55.89|57.62|55.82|0
1627661220000|2021-07-30 16:07:00|57.77|55.97|57.77|55.97|57.77|55.97|57.62|55.82|0
1627661250000|2021-07-30 16:07:30|57.69|55.89|57.69|55.89|57.69|55.89|57.69|55.89|0
1627661260000|2021-07-30 16:07:40|57.77|55.97|57.77|55.97|57.77|55.97|57.77|55.97|0
1627661270000|2021-07-30 16:07:50|57.69|55.89|57.62|55.82|57.69|55.89|57.62|55.82|0
1627661280000|2021-07-30 16:08:00|57.54|55.74|57.54|55.74|57.54|55.74|57.47|55.67|0
1627661290000|2021-07-30 16:08:10|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627661300000|2021-07-30 16:08:20|57.54|55.74|57.47|55.67|57.54|55.74|57.47|55.67|0
1627661310000|2021-07-30 16:08:30|57.39|55.59|57.47|55.67|57.54|55.74|57.39|55.59|0
1627661320000|2021-07-30 16:08:40|57.54|55.74|57.47|55.67|57.54|55.74|57.47|55.67|0
1627661330000|2021-07-30 16:08:50|57.39|55.59|57.32|55.52|57.39|55.59|57.32|55.52|0
1627661340000|2021-07-30 16:09:00|57.39|55.59|57.39|55.59|57.39|55.59|57.36|55.56|0
1627661350000|2021-07-30 16:09:10|57.43|55.63|57.47|55.67|57.47|55.67|57.39|55.59|0
1627661360000|2021-07-30 16:09:20|57.54|55.74|57.47|55.67|57.54|55.74|57.47|55.67|0
1627661380000|2021-07-30 16:09:40|57.54|55.74|57.54|55.74|57.54|55.74|57.54|55.74|0
1627661390000|2021-07-30 16:09:50|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1627661400000|2021-07-30 16:10:00|57.47|55.67|57.39|55.59|57.47|55.67|57.39|55.59|0
1627661410000|2021-07-30 16:10:10|57.47|55.67|57.39|55.59|57.47|55.67|57.39|55.59|0
1627661420000|2021-07-30 16:10:20|57.32|55.52|57.32|55.52|57.39|55.59|57.32|55.52|0
1627661430000|2021-07-30 16:10:30|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627661440000|2021-07-30 16:10:40|57.17|55.37|57.17|55.37|57.17|55.37|57.17|55.37|0
1627661450000|2021-07-30 16:10:50|57.24|55.44|57.24|55.44|57.24|55.44|57.17|55.37|0
1627661460000|2021-07-30 16:11:00|57.17|55.37|57.09|55.29|57.17|55.37|57.09|55.29|0
1627661470000|2021-07-30 16:11:10|57.17|55.37|57.32|55.52|57.32|55.52|57.17|55.37|0
1627661480000|2021-07-30 16:11:20|57.39|55.59|57.32|55.52|57.39|55.59|57.32|55.52|0
1627661490000|2021-07-30 16:11:30|57.24|55.44|57.24|55.44|57.32|55.52|57.24|55.44|0
1627661500000|2021-07-30 16:11:40|57.32|55.52|57.39|55.59|57.39|55.59|57.32|55.52|0
1627661510000|2021-07-30 16:11:50|57.43|55.63|57.39|55.59|57.43|55.63|57.39|55.59|0
1627661520000|2021-07-30 16:12:00|57.47|55.67|57.39|55.59|57.47|55.67|57.39|55.59|0
1627661530000|2021-07-30 16:12:10|57.32|55.52|57.31|55.51|57.39|55.59|57.31|55.51|0
1627661540000|2021-07-30 16:12:20|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627661550000|2021-07-30 16:12:30|57.46|55.66|57.24|55.44|57.46|55.66|57.24|55.44|0
1627661560000|2021-07-30 16:12:40|57.46|55.66|57.54|55.74|57.54|55.74|57.46|55.66|0
1627661570000|2021-07-30 16:12:50|57.46|55.66|57.5|55.7|57.5|55.7|57.46|55.66|0
1627661580000|2021-07-30 16:13:00|57.54|55.74|57.61|55.81|57.61|55.81|57.54|55.74|0
1627661590000|2021-07-30 16:13:10|57.69|55.89|57.69|55.89|57.69|55.89|57.69|55.89|0
1627661600000|2021-07-30 16:13:20|57.77|55.97|57.54|55.74|57.77|55.97|57.54|55.74|0
1627661610000|2021-07-30 16:13:30|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627661620000|2021-07-30 16:13:40|57.39|55.59|57.31|55.51|57.39|55.59|57.31|55.51|0
1627661630000|2021-07-30 16:13:50|57.24|55.44|57.16|55.36|57.24|55.44|57.16|55.36|0
1627661640000|2021-07-30 16:14:00|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627661650000|2021-07-30 16:14:10|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627661660000|2021-07-30 16:14:20|57.16|55.36|57.09|55.29|57.16|55.36|57.09|55.29|0
1627661670000|2021-07-30 16:14:30|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627661680000|2021-07-30 16:14:40|57.09|55.29|57.16|55.36|57.16|55.36|57.09|55.29|0
1627661690000|2021-07-30 16:14:50|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627661700000|2021-07-30 16:15:00|57.16|55.36|57.16|55.36|57.16|55.36|57.16|55.36|0
1627661710000|2021-07-30 16:15:10|57.24|55.44|57.28|55.48|57.28|55.48|57.24|55.44|0
1627661720000|2021-07-30 16:15:20|57.24|55.44|57.24|55.44|57.24|55.44|57.24|55.44|0
1627661730000|2021-07-30 16:15:30|57.16|55.36|57.09|55.29|57.16|55.36|57.09|55.29|0
1627661740000|2021-07-30 16:15:40|57.16|55.36|57.13|55.33|57.16|55.36|57.09|55.29|0
1627661750000|2021-07-30 16:15:50|57.09|55.29|57.09|55.29|57.09|55.29|57.01|55.21|0
1627661770000|2021-07-30 16:16:10|57.16|55.36|57.09|55.29|57.16|55.36|57.09|55.29|0
1627661780000|2021-07-30 16:16:20|57.01|55.21|57.05|55.25|57.09|55.29|57.01|55.21|0
1627661790000|2021-07-30 16:16:30|57.09|55.29|57.16|55.36|57.16|55.36|57.09|55.29|0
1627661800000|2021-07-30 16:16:40|57.13|55.33|57.16|55.36|57.16|55.36|57.09|55.29|0
1627661810000|2021-07-30 16:16:50|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627661820000|2021-07-30 16:17:00|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627661830000|2021-07-30 16:17:10|56.94|55.14|57.01|55.21|57.01|55.21|56.94|55.14|0
1627661840000|2021-07-30 16:17:20|56.98|55.18|56.79|54.99|56.98|55.18|56.79|54.99|0
1627661850000|2021-07-30 16:17:30|56.86|55.06|56.94|55.14|56.94|55.14|56.86|55.06|0
1627661860000|2021-07-30 16:17:40|56.86|55.06|56.94|55.14|56.94|55.14|56.86|55.06|0
1627661870000|2021-07-30 16:17:50|57.01|55.21|56.94|55.14|57.01|55.21|56.94|55.14|0
1627661880000|2021-07-30 16:18:00|57.09|55.29|57.09|55.29|57.09|55.29|57.01|55.21|0
1627661890000|2021-07-30 16:18:10|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627661900000|2021-07-30 16:18:20|57.09|55.29|56.94|55.14|57.09|55.29|56.94|55.14|0
1627661910000|2021-07-30 16:18:30|56.86|55.06|56.86|55.06|56.86|55.06|56.86|55.06|0
1627661920000|2021-07-30 16:18:40|56.79|54.99|56.71|54.91|56.79|54.99|56.71|54.91|0
1627661930000|2021-07-30 16:18:50|56.64|54.84|56.64|54.84|56.71|54.91|56.64|54.84|0
1627661940000|2021-07-30 16:19:00|56.71|54.91|56.56|54.76|56.71|54.91|56.56|54.76|0
1627661950000|2021-07-30 16:19:10|56.42|54.62|56.42|54.62|56.42|54.62|56.34|54.54|0
1627661960000|2021-07-30 16:19:20|56.49|54.69|56.34|54.54|56.49|54.69|56.34|54.54|0
1627661970000|2021-07-30 16:19:30|56.42|54.62|56.34|54.54|56.42|54.62|56.34|54.54|0
1627661980000|2021-07-30 16:19:40|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627661990000|2021-07-30 16:19:50|56.34|54.54|56.42|54.62|56.49|54.69|56.34|54.54|0
1627662000000|2021-07-30 16:20:00|56.34|54.54|56.34|54.54|56.34|54.54|56.34|54.54|0
1627662010000|2021-07-30 16:20:10|56.27|54.47|56.34|54.54|56.34|54.54|56.27|54.47|0
1627662020000|2021-07-30 16:20:20|56.42|54.62|56.49|54.69|56.56|54.76|56.42|54.62|0
1627662030000|2021-07-30 16:20:30|56.42|54.62|56.49|54.69|56.49|54.69|56.42|54.62|0
1627662040000|2021-07-30 16:20:40|56.56|54.76|56.64|54.84|56.64|54.84|56.56|54.76|0
1627662050000|2021-07-30 16:20:50|56.56|54.76|56.64|54.84|56.64|54.84|56.56|54.76|0
1627662060000|2021-07-30 16:21:00|56.56|54.76|56.49|54.69|56.56|54.76|56.49|54.69|0
1627662080000|2021-07-30 16:21:20|56.56|54.76|56.56|54.76|56.56|54.76|56.49|54.69|0
1627662090000|2021-07-30 16:21:30|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627662100000|2021-07-30 16:21:40|56.56|54.76|56.56|54.76|56.64|54.84|56.56|54.76|0
1627662110000|2021-07-30 16:21:50|56.49|54.69|56.56|54.76|56.56|54.76|56.49|54.69|0
1627662120000|2021-07-30 16:22:00|56.64|54.84|56.71|54.91|56.71|54.91|56.64|54.84|0
1627662130000|2021-07-30 16:22:10|56.79|54.99|56.71|54.91|56.79|54.99|56.64|54.84|0
1627662140000|2021-07-30 16:22:20|56.68|54.88|56.64|54.84|56.68|54.88|56.64|54.84|0
1627662150000|2021-07-30 16:22:30|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1627662160000|2021-07-30 16:22:40|56.64|54.84|56.64|54.84|56.64|54.84|56.64|54.84|0
1627662170000|2021-07-30 16:22:50|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627662180000|2021-07-30 16:23:00|56.64|54.84|56.64|54.84|56.64|54.84|56.64|54.84|0
1627662190000|2021-07-30 16:23:10|56.67|54.87|56.64|54.84|56.67|54.87|56.64|54.84|0
1627662200000|2021-07-30 16:23:20|56.71|54.91|56.64|54.84|56.71|54.91|56.64|54.84|0
1627662210000|2021-07-30 16:23:30|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627662220000|2021-07-30 16:23:40|56.78|54.98|56.75|54.95|56.78|54.98|56.71|54.91|0
1627662230000|2021-07-30 16:23:50|56.71|54.91|56.64|54.84|56.75|54.95|56.64|54.84|0
1627662240000|2021-07-30 16:24:00|56.67|54.87|56.71|54.91|56.71|54.91|56.67|54.87|0
1627662250000|2021-07-30 16:24:10|56.78|54.98|56.78|54.98|56.78|54.98|56.71|54.91|0
1627662260000|2021-07-30 16:24:20|56.71|54.91|56.64|54.84|56.71|54.91|56.64|54.84|0
1627662270000|2021-07-30 16:24:30|56.63|54.83|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662280000|2021-07-30 16:24:40|56.71|54.91|56.75|54.95|56.75|54.95|56.71|54.91|0
1627662290000|2021-07-30 16:24:50|56.71|54.91|56.71|54.91|56.75|54.95|56.71|54.91|0
1627662300000|2021-07-30 16:25:00|56.78|54.98|56.78|54.98|56.78|54.98|56.78|54.98|0
1627662310000|2021-07-30 16:25:10|56.71|54.91|56.63|54.83|56.71|54.91|56.63|54.83|0
1627662320000|2021-07-30 16:25:20|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662330000|2021-07-30 16:25:30|56.6|54.8|56.71|54.91|56.71|54.91|56.6|54.8|0
1627662340000|2021-07-30 16:25:40|56.67|54.87|56.56|54.76|56.71|54.91|56.56|54.76|0
1627662350000|2021-07-30 16:25:50|56.63|54.83|56.56|54.76|56.63|54.83|56.56|54.76|0
1627662360000|2021-07-30 16:26:00|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627662370000|2021-07-30 16:26:10|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662380000|2021-07-30 16:26:20|56.67|54.87|56.49|54.69|56.67|54.87|56.49|54.69|0
1627662390000|2021-07-30 16:26:30|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662400000|2021-07-30 16:26:40|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627662410000|2021-07-30 16:26:50|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1627662420000|2021-07-30 16:27:00|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662430000|2021-07-30 16:27:10|56.6|54.8|56.56|54.76|56.6|54.8|56.56|54.76|0
1627662440000|2021-07-30 16:27:20|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627662450000|2021-07-30 16:27:30|56.67|54.87|56.71|54.91|56.71|54.91|56.63|54.83|0
1627662460000|2021-07-30 16:27:40|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1627662480000|2021-07-30 16:28:00|56.56|54.76|56.6|54.8|56.63|54.83|56.56|54.76|0
1627662490000|2021-07-30 16:28:10|56.63|54.83|56.56|54.76|56.63|54.83|56.56|54.76|0
1627662500000|2021-07-30 16:28:20|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1627662510000|2021-07-30 16:28:30|56.56|54.76|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662530000|2021-07-30 16:28:50|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627662540000|2021-07-30 16:29:00|56.63|54.83|56.71|54.91|56.71|54.91|56.63|54.83|0
1627662550000|2021-07-30 16:29:10|56.78|54.98|56.85|55.05|56.85|55.05|56.78|54.98|0
1627662560000|2021-07-30 16:29:20|56.93|55.13|56.93|55.13|56.93|55.13|56.85|55.05|0
1627662570000|2021-07-30 16:29:30|56.85|55.05|56.93|55.13|56.93|55.13|56.85|55.05|0
1627662580000|2021-07-30 16:29:40|56.85|55.05|56.93|55.13|56.93|55.13|56.85|55.05|0
1627662590000|2021-07-30 16:29:50|56.89|55.09|56.85|55.05|56.93|55.13|56.85|55.05|0
1627662600000|2021-07-30 16:30:00|56.82|55.02|56.78|54.98|56.85|55.05|56.78|54.98|0
1627662610000|2021-07-30 16:30:10|56.85|55.05|56.71|54.91|56.85|55.05|56.71|54.91|0
1627662620000|2021-07-30 16:30:20|56.78|54.98|56.71|54.91|56.78|54.98|56.71|54.91|0
1627662630000|2021-07-30 16:30:30|56.63|54.83|56.78|54.98|56.78|54.98|56.63|54.83|0
1627662640000|2021-07-30 16:30:40|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1627662650000|2021-07-30 16:30:50|56.63|54.83|56.67|54.87|56.7|54.9|56.63|54.83|0
1627662660000|2021-07-30 16:31:00|56.7|54.9|56.56|54.76|56.7|54.9|56.56|54.76|0
1627662680000|2021-07-30 16:31:20|56.63|54.83|56.7|54.9|56.7|54.9|56.63|54.83|0
1627662690000|2021-07-30 16:31:30|56.63|54.83|56.56|54.76|56.63|54.83|56.56|54.76|0
1627662700000|2021-07-30 16:31:40|56.63|54.83|56.63|54.83|56.63|54.83|56.56|54.76|0
1627662710000|2021-07-30 16:31:50|56.7|54.9|56.78|54.98|56.78|54.98|56.7|54.9|0
1627662720000|2021-07-30 16:32:00|56.7|54.9|56.56|54.76|56.7|54.9|56.56|54.76|0
1627662730000|2021-07-30 16:32:10|56.63|54.83|56.56|54.76|56.63|54.83|56.48|54.68|0
1627662740000|2021-07-30 16:32:20|56.48|54.68|56.48|54.68|56.48|54.68|56.48|54.68|0
1627662750000|2021-07-30 16:32:30|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627662760000|2021-07-30 16:32:40|56.45|54.65|56.41|54.61|56.48|54.68|56.41|54.61|0
1627662770000|2021-07-30 16:32:50|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627662780000|2021-07-30 16:33:00|56.41|54.61|56.33|54.53|56.41|54.61|56.33|54.53|0
1627662790000|2021-07-30 16:33:10|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627662800000|2021-07-30 16:33:20|56.48|54.68|56.41|54.61|56.48|54.68|56.41|54.61|0
1627662820000|2021-07-30 16:33:40|56.48|54.68|56.41|54.61|56.48|54.68|56.41|54.61|0
1627662830000|2021-07-30 16:33:50|56.37|54.57|56.41|54.61|56.41|54.61|56.33|54.53|0
1627662840000|2021-07-30 16:34:00|56.48|54.68|56.41|54.61|56.48|54.68|56.41|54.61|0
1627662850000|2021-07-30 16:34:10|56.33|54.53|56.3|54.5|56.37|54.57|56.3|54.5|0
1627662860000|2021-07-30 16:34:20|56.26|54.46|56.18|54.38|56.26|54.46|56.18|54.38|0
1627662870000|2021-07-30 16:34:30|56.26|54.46|56.18|54.38|56.26|54.46|56.18|54.38|0
1627662880000|2021-07-30 16:34:40|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627662910000|2021-07-30 16:35:10|56.15|54.35|56.18|54.38|56.18|54.38|56.15|54.35|0
1627662920000|2021-07-30 16:35:20|56.26|54.46|56.26|54.46|56.26|54.46|56.26|54.46|0
1627662930000|2021-07-30 16:35:30|56.18|54.38|56.11|54.31|56.18|54.38|56.11|54.31|0
1627662940000|2021-07-30 16:35:40|56.07|54.27|56.04|54.24|56.07|54.27|56.04|54.24|0
1627662960000|2021-07-30 16:36:00|56.11|54.31|56.04|54.24|56.11|54.31|56.04|54.24|0
1627662970000|2021-07-30 16:36:10|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627662980000|2021-07-30 16:36:20|56.04|54.24|56.03|54.23|56.04|54.24|56.03|54.23|0
1627662990000|2021-07-30 16:36:30|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627663000000|2021-07-30 16:36:40|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627663010000|2021-07-30 16:36:50|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627663020000|2021-07-30 16:37:00|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627663030000|2021-07-30 16:37:10|56.11|54.31|56.03|54.23|56.11|54.31|56.03|54.23|0
1627663040000|2021-07-30 16:37:20|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627663050000|2021-07-30 16:37:30|56.07|54.27|56.03|54.23|56.07|54.27|56.03|54.23|0
1627663080000|2021-07-30 16:38:00|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627663110000|2021-07-30 16:38:30|56.11|54.31|55.96|54.16|56.11|54.31|55.96|54.16|0
1627663130000|2021-07-30 16:38:50|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627663140000|2021-07-30 16:39:00|56.11|54.31|56.11|54.31|56.11|54.31|56.03|54.23|0
1627663150000|2021-07-30 16:39:10|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627663160000|2021-07-30 16:39:20|56.14|54.34|56.11|54.31|56.14|54.34|56.11|54.31|0
1627663170000|2021-07-30 16:39:30|56.03|54.23|56.07|54.27|56.07|54.27|56.03|54.23|0
1627663180000|2021-07-30 16:39:40|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627663190000|2021-07-30 16:39:50|56.18|54.38|56.18|54.38|56.25|54.45|56.18|54.38|0
1627663210000|2021-07-30 16:40:10|56.11|54.31|56.18|54.38|56.18|54.38|56.11|54.31|0
1627663220000|2021-07-30 16:40:20|56.11|54.31|56.03|54.23|56.11|54.31|56.03|54.23|0
1627663230000|2021-07-30 16:40:30|55.96|54.16|55.96|54.16|56.03|54.23|55.96|54.16|0
1627663240000|2021-07-30 16:40:40|55.88|54.08|55.92|54.12|55.96|54.16|55.88|54.08|0
1627663250000|2021-07-30 16:40:50|55.88|54.08|55.88|54.08|55.96|54.16|55.88|54.08|0
1627663270000|2021-07-30 16:41:10|55.92|54.12|55.81|54.01|55.92|54.12|55.81|54.01|0
1627663290000|2021-07-30 16:41:30|55.88|54.08|55.81|54.01|55.88|54.08|55.81|54.01|0
1627663300000|2021-07-30 16:41:40|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627663320000|2021-07-30 16:42:00|55.66|53.86|55.74|53.94|55.74|53.94|55.66|53.86|0
1627663330000|2021-07-30 16:42:10|55.81|54.01|55.74|53.94|55.81|54.01|55.74|53.94|0
1627663340000|2021-07-30 16:42:20|55.81|54.01|55.81|54.01|55.81|54.01|55.77|53.97|0
1627663350000|2021-07-30 16:42:30|55.88|54.08|55.88|54.08|55.88|54.08|55.85|54.05|0
1627663360000|2021-07-30 16:42:40|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627663370000|2021-07-30 16:42:50|55.88|54.08|55.96|54.16|55.96|54.16|55.88|54.08|0
1627663380000|2021-07-30 16:43:00|55.88|54.08|55.96|54.16|55.96|54.16|55.88|54.08|0
1627663390000|2021-07-30 16:43:10|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627663400000|2021-07-30 16:43:20|55.99|54.19|56.1|54.3|56.1|54.3|55.99|54.19|0
1627663410000|2021-07-30 16:43:30|56.03|54.23|55.96|54.16|56.03|54.23|55.96|54.16|0
1627663430000|2021-07-30 16:43:50|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627663440000|2021-07-30 16:44:00|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627663450000|2021-07-30 16:44:10|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627663460000|2021-07-30 16:44:20|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627663470000|2021-07-30 16:44:30|55.92|54.12|55.96|54.16|55.96|54.16|55.92|54.12|0
1627663480000|2021-07-30 16:44:40|56.03|54.23|55.96|54.16|56.03|54.23|55.96|54.16|0
1627663490000|2021-07-30 16:44:50|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627663500000|2021-07-30 16:45:00|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627663510000|2021-07-30 16:45:10|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627663530000|2021-07-30 16:45:30|55.81|54.01|55.81|54.01|55.81|54.01|55.73|53.93|0
1627663540000|2021-07-30 16:45:40|55.73|53.93|55.81|54.01|55.81|54.01|55.73|53.93|0
1627663550000|2021-07-30 16:45:50|55.88|54.08|55.81|54.01|55.88|54.08|55.81|54.01|0
1627663560000|2021-07-30 16:46:00|55.77|53.97|55.73|53.93|55.77|53.97|55.73|53.93|0
1627663570000|2021-07-30 16:46:10|55.66|53.86|55.66|53.86|55.73|53.93|55.66|53.86|0
1627663580000|2021-07-30 16:46:20|55.7|53.9|55.66|53.86|55.73|53.93|55.66|53.86|0
1627663590000|2021-07-30 16:46:30|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627663600000|2021-07-30 16:46:40|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627663610000|2021-07-30 16:46:50|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627663620000|2021-07-30 16:47:00|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627663630000|2021-07-30 16:47:10|55.81|54.01|55.73|53.93|55.81|54.01|55.73|53.93|0
1627663640000|2021-07-30 16:47:20|55.81|54.01|55.81|54.01|55.81|54.01|55.81|54.01|0
1627663650000|2021-07-30 16:47:30|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627663660000|2021-07-30 16:47:40|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627663670000|2021-07-30 16:47:50|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627663680000|2021-07-30 16:48:00|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627663700000|2021-07-30 16:48:20|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627663710000|2021-07-30 16:48:30|55.73|53.93|55.66|53.86|55.73|53.93|55.59|53.79|0
1627663730000|2021-07-30 16:48:50|55.59|53.79|55.59|53.79|55.66|53.86|55.59|53.79|0
1627663740000|2021-07-30 16:49:00|55.66|53.86|55.59|53.79|55.66|53.86|55.59|53.79|0
1627663770000|2021-07-30 16:49:30|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627663790000|2021-07-30 16:49:50|55.59|53.79|55.58|53.78|55.59|53.79|55.58|53.78|0
1627663800000|2021-07-30 16:50:00|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627663810000|2021-07-30 16:50:10|55.58|53.78|55.58|53.78|55.58|53.78|55.51|53.71|0
1627663820000|2021-07-30 16:50:20|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627663830000|2021-07-30 16:50:30|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627663850000|2021-07-30 16:50:50|55.51|53.71|55.58|53.78|55.58|53.78|55.51|53.71|0
1627663860000|2021-07-30 16:51:00|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627663890000|2021-07-30 16:51:30|55.58|53.78|55.51|53.71|55.58|53.78|55.51|53.71|0
1627663900000|2021-07-30 16:51:40|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627663910000|2021-07-30 16:51:50|55.51|53.71|55.51|53.71|55.58|53.78|55.51|53.71|0
1627663920000|2021-07-30 16:52:00|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627663940000|2021-07-30 16:52:20|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627663960000|2021-07-30 16:52:40|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1627663970000|2021-07-30 16:52:50|55.47|53.67|55.51|53.71|55.51|53.71|55.47|53.67|0
1627663990000|2021-07-30 16:53:10|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627664000000|2021-07-30 16:53:20|55.62|53.82|55.58|53.78|55.62|53.82|55.58|53.78|0
1627664010000|2021-07-30 16:53:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627664020000|2021-07-30 16:53:40|55.58|53.78|55.51|53.71|55.58|53.78|55.51|53.71|0
1627664030000|2021-07-30 16:53:50|55.47|53.67|55.58|53.78|55.58|53.78|55.47|53.67|0
1627664040000|2021-07-30 16:54:00|55.66|53.86|55.66|53.86|55.66|53.86|55.58|53.78|0
1627664050000|2021-07-30 16:54:10|55.58|53.78|55.58|53.78|55.62|53.82|55.58|53.78|0
1627664060000|2021-07-30 16:54:20|55.66|53.86|55.73|53.93|55.73|53.93|55.66|53.86|0
1627664070000|2021-07-30 16:54:30|55.66|53.86|55.8|54|55.8|54|55.66|53.86|0
1627664080000|2021-07-30 16:54:40|55.73|53.93|55.65|53.85|55.73|53.93|55.65|53.85|0
1627664090000|2021-07-30 16:54:50|55.73|53.93|55.8|54|55.8|54|55.73|53.93|0
1627664110000|2021-07-30 16:55:10|55.87|54.07|55.8|54|55.87|54.07|55.8|54|0
1627664120000|2021-07-30 16:55:20|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627664130000|2021-07-30 16:55:30|55.65|53.85|55.73|53.93|55.73|53.93|55.65|53.85|0
1627664140000|2021-07-30 16:55:40|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1627664150000|2021-07-30 16:55:50|55.73|53.93|55.87|54.07|55.87|54.07|55.73|53.93|0
1627664160000|2021-07-30 16:56:00|55.8|54|55.87|54.07|55.87|54.07|55.8|54|0
1627664170000|2021-07-30 16:56:10|55.8|54|55.87|54.07|55.87|54.07|55.8|54|0
1627664180000|2021-07-30 16:56:20|55.8|54|55.8|54|55.8|54|55.8|54|0
1627664220000|2021-07-30 16:57:00|55.73|53.93|55.65|53.85|55.73|53.93|55.65|53.85|0
1627664230000|2021-07-30 16:57:10|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627664240000|2021-07-30 16:57:20|55.69|53.89|55.73|53.93|55.73|53.93|55.69|53.89|0
1627664250000|2021-07-30 16:57:30|55.8|54|55.8|54|55.8|54|55.8|54|0
1627664260000|2021-07-30 16:57:40|55.87|54.07|55.95|54.15|55.95|54.15|55.87|54.07|0
1627664270000|2021-07-30 16:57:50|56.02|54.22|56.02|54.22|56.02|54.22|56.02|54.22|0
1627664280000|2021-07-30 16:58:00|55.95|54.15|56.02|54.22|56.02|54.22|55.95|54.15|0
1627664290000|2021-07-30 16:58:10|56.09|54.29|56.02|54.22|56.09|54.29|56.02|54.22|0
1627664310000|2021-07-30 16:58:30|55.95|54.15|56.02|54.22|56.02|54.22|55.95|54.15|0
1627664320000|2021-07-30 16:58:40|56.09|54.29|56.02|54.22|56.09|54.29|56.02|54.22|0
1627664330000|2021-07-30 16:58:50|56.09|54.29|56.17|54.37|56.17|54.37|56.09|54.29|0
1627664340000|2021-07-30 16:59:00|56.09|54.29|56.02|54.22|56.09|54.29|56.02|54.22|0
1627664350000|2021-07-30 16:59:10|55.95|54.15|55.95|54.15|55.95|54.15|55.87|54.07|0
1627664360000|2021-07-30 16:59:20|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1627664370000|2021-07-30 16:59:30|55.8|54|55.8|54|55.8|54|55.8|54|0
1627664400000|2021-07-30 17:00:00|55.72|53.92|55.65|53.85|55.72|53.92|55.65|53.85|0
1627664410000|2021-07-30 17:00:10|55.58|53.78|55.8|54|55.8|54|55.58|53.78|0
1627664420000|2021-07-30 17:00:20|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1627664430000|2021-07-30 17:00:30|55.94|54.14|55.87|54.07|55.94|54.14|55.87|54.07|0
1627664440000|2021-07-30 17:00:40|55.94|54.14|55.94|54.14|55.94|54.14|55.94|54.14|0
1627664450000|2021-07-30 17:00:50|55.87|54.07|55.94|54.14|55.94|54.14|55.87|54.07|0
1627664460000|2021-07-30 17:01:00|56.02|54.22|56.02|54.22|56.09|54.29|56.02|54.22|0
1627664470000|2021-07-30 17:01:10|56.06|54.26|56.09|54.29|56.09|54.29|56.02|54.22|0
1627664480000|2021-07-30 17:01:20|56.16|54.36|56.24|54.44|56.24|54.44|56.16|54.36|0
1627664490000|2021-07-30 17:01:30|56.31|54.51|56.39|54.59|56.39|54.59|56.24|54.44|0
1627664500000|2021-07-30 17:01:40|56.46|54.66|56.39|54.59|56.46|54.66|56.39|54.59|0
1627664520000|2021-07-30 17:02:00|56.46|54.66|56.46|54.66|56.46|54.66|56.31|54.51|0
1627664530000|2021-07-30 17:02:10|56.39|54.59|56.39|54.59|56.39|54.59|56.39|54.59|0
1627664540000|2021-07-30 17:02:20|56.46|54.66|56.46|54.66|56.53|54.73|56.46|54.66|0
1627664550000|2021-07-30 17:02:30|56.53|54.73|56.46|54.66|56.53|54.73|56.39|54.59|0
1627664570000|2021-07-30 17:02:50|56.39|54.59|56.39|54.59|56.39|54.59|56.39|54.59|0
1627664580000|2021-07-30 17:03:00|56.46|54.66|55.9|54.1|56.46|54.66|55.9|54.1|0
1627664590000|2021-07-30 17:03:10|55.98|54.18|55.98|54.18|55.98|54.18|55.98|54.18|0
1627664600000|2021-07-30 17:03:20|55.9|54.1|55.98|54.18|55.98|54.18|55.9|54.1|0
1627664610000|2021-07-30 17:03:30|55.9|54.1|55.98|54.18|55.98|54.18|55.9|54.1|0
1627664620000|2021-07-30 17:03:40|56.05|54.25|56.05|54.25|56.05|54.25|55.98|54.18|0
1627664630000|2021-07-30 17:03:50|55.98|54.18|55.9|54.1|55.98|54.18|55.9|54.1|0
1627664640000|2021-07-30 17:04:00|55.98|54.18|56.05|54.25|56.05|54.25|55.98|54.18|0
1627664650000|2021-07-30 17:04:10|56.13|54.33|56.13|54.33|56.13|54.33|56.05|54.25|0
1627664660000|2021-07-30 17:04:20|56.05|54.25|56.13|54.33|56.13|54.33|56.05|54.25|0
1627664670000|2021-07-30 17:04:30|56.05|54.25|56.13|54.33|56.13|54.33|56.05|54.25|0
1627664680000|2021-07-30 17:04:40|56.05|54.25|56.05|54.25|56.05|54.25|55.98|54.18|0
1627664690000|2021-07-30 17:04:50|55.9|54.1|55.9|54.1|55.98|54.18|55.9|54.1|0
1627664700000|2021-07-30 17:05:00|55.83|54.03|55.76|53.96|55.83|54.03|55.76|53.96|0
1627664710000|2021-07-30 17:05:10|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627664720000|2021-07-30 17:05:20|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627664730000|2021-07-30 17:05:30|55.76|53.96|55.68|53.88|55.76|53.96|55.68|53.88|0
1627664740000|2021-07-30 17:05:40|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627664750000|2021-07-30 17:05:50|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627664760000|2021-07-30 17:06:00|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627664770000|2021-07-30 17:06:10|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627664790000|2021-07-30 17:06:30|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1627664820000|2021-07-30 17:07:00|55.53|53.73|55.53|53.73|55.53|53.73|55.46|53.66|0
1627664830000|2021-07-30 17:07:10|55.5|53.7|55.46|53.66|55.5|53.7|55.39|53.59|0
1627664840000|2021-07-30 17:07:20|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627664850000|2021-07-30 17:07:30|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627664860000|2021-07-30 17:07:40|55.53|53.73|55.46|53.66|55.53|53.73|55.46|53.66|0
1627664870000|2021-07-30 17:07:50|55.53|53.73|55.53|53.73|55.53|53.73|55.46|53.66|0
1627664880000|2021-07-30 17:08:00|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627664900000|2021-07-30 17:08:20|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627664910000|2021-07-30 17:08:30|55.46|53.66|55.61|53.81|55.61|53.81|55.46|53.66|0
1627664940000|2021-07-30 17:09:00|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627664980000|2021-07-30 17:09:40|55.75|53.95|55.83|54.03|55.83|54.03|55.75|53.95|0
1627664990000|2021-07-30 17:09:50|55.75|53.95|55.83|54.03|55.83|54.03|55.75|53.95|0
1627665000000|2021-07-30 17:10:00|55.9|54.1|55.83|54.03|55.9|54.1|55.83|54.03|0
1627665010000|2021-07-30 17:10:10|55.9|54.1|55.83|54.03|55.9|54.1|55.83|54.03|0
1627665020000|2021-07-30 17:10:20|55.75|53.95|55.83|54.03|55.83|54.03|55.75|53.95|0
1627665030000|2021-07-30 17:10:30|55.9|54.1|55.75|53.95|55.9|54.1|55.75|53.95|0
1627665040000|2021-07-30 17:10:40|55.79|53.99|55.68|53.88|55.79|53.99|55.68|53.88|0
1627665070000|2021-07-30 17:11:10|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627665080000|2021-07-30 17:11:20|55.68|53.88|55.79|53.99|55.79|53.99|55.68|53.88|0
1627665090000|2021-07-30 17:11:30|55.75|53.95|55.82|54.02|55.82|54.02|55.75|53.95|0
1627665100000|2021-07-30 17:11:40|55.75|53.95|55.75|53.95|55.82|54.02|55.75|53.95|0
1627665110000|2021-07-30 17:11:50|55.82|54.02|55.82|54.02|55.82|54.02|55.75|53.95|0
1627665120000|2021-07-30 17:12:00|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627665130000|2021-07-30 17:12:10|55.82|54.02|55.82|54.02|55.82|54.02|55.79|53.99|0
1627665150000|2021-07-30 17:12:30|55.75|53.95|55.6|53.8|55.75|53.95|55.6|53.8|0
1627665160000|2021-07-30 17:12:40|55.68|53.88|55.64|53.84|55.68|53.88|55.64|53.84|0
1627665170000|2021-07-30 17:12:50|55.6|53.8|55.53|53.73|55.6|53.8|55.53|53.73|0
1627665180000|2021-07-30 17:13:00|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627665190000|2021-07-30 17:13:10|55.6|53.8|55.6|53.8|55.68|53.88|55.6|53.8|0
1627665200000|2021-07-30 17:13:20|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627665210000|2021-07-30 17:13:30|55.53|53.73|55.53|53.73|55.53|53.73|55.46|53.66|0
1627665230000|2021-07-30 17:13:50|55.46|53.66|55.38|53.58|55.46|53.66|55.38|53.58|0
1627665240000|2021-07-30 17:14:00|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627665250000|2021-07-30 17:14:10|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627665260000|2021-07-30 17:14:20|55.6|53.8|55.53|53.73|55.6|53.8|55.53|53.73|0
1627665270000|2021-07-30 17:14:30|55.6|53.8|55.57|53.77|55.6|53.8|55.57|53.77|0
1627665280000|2021-07-30 17:14:40|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627665290000|2021-07-30 17:14:50|55.45|53.65|55.38|53.58|55.45|53.65|55.38|53.58|0
1627665300000|2021-07-30 17:15:00|55.42|53.62|55.45|53.65|55.45|53.65|55.38|53.58|0
1627665310000|2021-07-30 17:15:10|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627665320000|2021-07-30 17:15:20|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627665340000|2021-07-30 17:15:40|55.38|53.58|55.31|53.51|55.38|53.58|55.31|53.51|0
1627665360000|2021-07-30 17:16:00|55.38|53.58|55.31|53.51|55.45|53.65|55.31|53.51|0
1627665370000|2021-07-30 17:16:10|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627665380000|2021-07-30 17:16:20|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627665390000|2021-07-30 17:16:30|55.38|53.58|55.34|53.54|55.38|53.58|55.34|53.54|0
1627665400000|2021-07-30 17:16:40|55.31|53.51|55.42|53.62|55.42|53.62|55.31|53.51|0
1627665410000|2021-07-30 17:16:50|55.38|53.58|55.38|53.58|55.45|53.65|55.38|53.58|0
1627665420000|2021-07-30 17:17:00|55.45|53.65|55.38|53.58|55.45|53.65|55.38|53.58|0
1627665460000|2021-07-30 17:17:40|55.42|53.62|55.53|53.73|55.53|53.73|55.42|53.62|0
1627665470000|2021-07-30 17:17:50|55.45|53.65|55.53|53.73|55.53|53.73|55.45|53.65|0
1627665490000|2021-07-30 17:18:10|55.6|53.8|55.75|53.95|55.75|53.95|55.6|53.8|0
1627665500000|2021-07-30 17:18:20|55.71|53.91|55.67|53.87|55.71|53.91|55.67|53.87|0
1627665510000|2021-07-30 17:18:30|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627665520000|2021-07-30 17:18:40|55.64|53.84|55.82|54.02|55.82|54.02|55.64|53.84|0
1627665540000|2021-07-30 17:19:00|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627665550000|2021-07-30 17:19:10|55.82|54.02|55.75|53.95|55.82|54.02|55.75|53.95|0
1627665560000|2021-07-30 17:19:20|55.71|53.91|55.67|53.87|55.71|53.91|55.67|53.87|0
1627665570000|2021-07-30 17:19:30|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627665590000|2021-07-30 17:19:50|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627665600000|2021-07-30 17:20:00|55.74|53.94|55.67|53.87|55.74|53.94|55.67|53.87|0
1627665610000|2021-07-30 17:20:10|55.64|53.84|55.67|53.87|55.67|53.87|55.64|53.84|0
1627665630000|2021-07-30 17:20:30|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627665640000|2021-07-30 17:20:40|55.67|53.87|55.74|53.94|55.74|53.94|55.67|53.87|0
1627665650000|2021-07-30 17:20:50|55.82|54.02|55.89|54.09|55.89|54.09|55.82|54.02|0
1627665660000|2021-07-30 17:21:00|55.82|54.02|55.67|53.87|55.82|54.02|55.67|53.87|0
1627665670000|2021-07-30 17:21:10|55.74|53.94|55.74|53.94|55.74|53.94|55.67|53.87|0
1627665680000|2021-07-30 17:21:20|55.67|53.87|55.82|54.02|55.82|54.02|55.67|53.87|0
1627665690000|2021-07-30 17:21:30|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627665700000|2021-07-30 17:21:40|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627665710000|2021-07-30 17:21:50|55.97|54.17|56.04|54.24|56.04|54.24|55.89|54.09|0
1627665730000|2021-07-30 17:22:10|55.96|54.16|55.96|54.16|55.96|54.16|55.89|54.09|0
1627665740000|2021-07-30 17:22:20|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627665750000|2021-07-30 17:22:30|56.04|54.24|56.11|54.31|56.11|54.31|56.04|54.24|0
1627665760000|2021-07-30 17:22:40|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627665770000|2021-07-30 17:22:50|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627665800000|2021-07-30 17:23:20|56.04|54.24|56.11|54.31|56.11|54.31|56.04|54.24|0
1627665810000|2021-07-30 17:23:30|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627665820000|2021-07-30 17:23:40|56.11|54.31|56.19|54.39|56.19|54.39|56.11|54.31|0
1627665830000|2021-07-30 17:23:50|56.33|54.53|56.19|54.39|56.33|54.53|56.19|54.39|0
1627665840000|2021-07-30 17:24:00|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627665900000|2021-07-30 17:25:00|56.04|54.24|56.11|54.31|56.11|54.31|56.04|54.24|0
1627665910000|2021-07-30 17:25:10|56.18|54.38|56.18|54.38|56.18|54.38|56.18|54.38|0
1627665920000|2021-07-30 17:25:20|56.11|54.31|56.04|54.24|56.11|54.31|56.04|54.24|0
1627665930000|2021-07-30 17:25:30|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627665940000|2021-07-30 17:25:40|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627665950000|2021-07-30 17:25:50|56|54.2|56.04|54.24|56.04|54.24|55.96|54.16|0
1627665960000|2021-07-30 17:26:00|55.96|54.16|56.04|54.24|56.04|54.24|55.96|54.16|0
1627665970000|2021-07-30 17:26:10|56.11|54.31|56.04|54.24|56.11|54.31|56.04|54.24|0
1627665980000|2021-07-30 17:26:20|56.11|54.31|56.04|54.24|56.11|54.31|56.04|54.24|0
1627665990000|2021-07-30 17:26:30|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627666010000|2021-07-30 17:26:50|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627666020000|2021-07-30 17:27:00|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627666030000|2021-07-30 17:27:10|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627666040000|2021-07-30 17:27:20|55.96|54.16|55.93|54.13|55.96|54.16|55.93|54.13|0
1627666050000|2021-07-30 17:27:30|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627666060000|2021-07-30 17:27:40|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627666070000|2021-07-30 17:27:50|56.03|54.23|56|54.2|56.03|54.23|56|54.2|0
1627666080000|2021-07-30 17:28:00|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627666090000|2021-07-30 17:28:10|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627666100000|2021-07-30 17:28:20|55.96|54.16|55.89|54.09|55.96|54.16|55.89|54.09|0
1627666110000|2021-07-30 17:28:30|55.96|54.16|55.92|54.12|55.96|54.16|55.92|54.12|0
1627666120000|2021-07-30 17:28:40|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627666130000|2021-07-30 17:28:50|55.92|54.12|55.96|54.16|55.96|54.16|55.89|54.09|0
1627666140000|2021-07-30 17:29:00|55.89|54.09|55.81|54.01|55.89|54.09|55.81|54.01|0
1627666150000|2021-07-30 17:29:10|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627666160000|2021-07-30 17:29:20|55.81|54.01|55.81|54.01|55.81|54.01|55.74|53.94|0
1627666170000|2021-07-30 17:29:30|55.85|54.05|55.81|54.01|55.85|54.05|55.81|54.01|0
1627666180000|2021-07-30 17:29:40|55.74|53.94|55.81|54.01|55.81|54.01|55.74|53.94|0
1627666200000|2021-07-30 17:30:00|55.89|54.09|55.74|53.94|55.89|54.09|55.74|53.94|0
1627666210000|2021-07-30 17:30:10|55.81|54.01|55.81|54.01|55.89|54.09|55.81|54.01|0
1627666220000|2021-07-30 17:30:20|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627666230000|2021-07-30 17:30:30|55.74|53.94|55.81|54.01|55.81|54.01|55.74|53.94|0
1627666240000|2021-07-30 17:30:40|55.85|54.05|55.88|54.08|55.88|54.08|55.85|54.05|0
1627666250000|2021-07-30 17:30:50|55.81|54.01|55.74|53.94|55.81|54.01|55.74|53.94|0
1627666260000|2021-07-30 17:31:00|55.78|53.98|55.74|53.94|55.78|53.98|55.74|53.94|0
1627666270000|2021-07-30 17:31:10|55.81|54.01|55.88|54.08|55.88|54.08|55.81|54.01|0
1627666280000|2021-07-30 17:31:20|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627666290000|2021-07-30 17:31:30|55.81|54.01|55.81|54.01|55.81|54.01|55.81|54.01|0
1627666300000|2021-07-30 17:31:40|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627666310000|2021-07-30 17:31:50|55.85|54.05|55.81|54.01|55.85|54.05|55.81|54.01|0
1627666320000|2021-07-30 17:32:00|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627666330000|2021-07-30 17:32:10|55.66|53.86|55.66|53.86|55.74|53.94|55.66|53.86|0
1627666340000|2021-07-30 17:32:20|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627666350000|2021-07-30 17:32:30|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627666360000|2021-07-30 17:32:40|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627666370000|2021-07-30 17:32:50|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627666380000|2021-07-30 17:33:00|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627666390000|2021-07-30 17:33:10|55.51|53.71|55.59|53.79|55.59|53.79|55.51|53.71|0
1627666400000|2021-07-30 17:33:20|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627666410000|2021-07-30 17:33:30|55.44|53.64|55.37|53.57|55.44|53.64|55.37|53.57|0
1627666420000|2021-07-30 17:33:40|55.44|53.64|55.44|53.64|55.44|53.64|55.37|53.57|0
1627666430000|2021-07-30 17:33:50|55.37|53.57|55.29|53.49|55.37|53.57|55.29|53.49|0
1627666440000|2021-07-30 17:34:00|55.37|53.57|55.29|53.49|55.37|53.57|55.29|53.49|0
1627666450000|2021-07-30 17:34:10|55.22|53.42|55.22|53.42|55.22|53.42|55.15|53.35|0
1627666470000|2021-07-30 17:34:30|55.15|53.35|55.22|53.42|55.22|53.42|55.15|53.35|0
1627666490000|2021-07-30 17:34:50|55.15|53.35|55.22|53.42|55.22|53.42|55.15|53.35|0
1627666500000|2021-07-30 17:35:00|55.15|53.35|55.22|53.42|55.22|53.42|55.15|53.35|0
1627666510000|2021-07-30 17:35:10|55.15|53.35|55.15|53.35|55.15|53.35|55.15|53.35|0
1627666520000|2021-07-30 17:35:20|55.11|53.31|55.07|53.27|55.11|53.31|55.07|53.27|0
1627666530000|2021-07-30 17:35:30|55.15|53.35|55.15|53.35|55.15|53.35|55.15|53.35|0
1627666540000|2021-07-30 17:35:40|55.22|53.42|55.22|53.42|55.22|53.42|55.22|53.42|0
1627666550000|2021-07-30 17:35:50|55.15|53.35|55.22|53.42|55.22|53.42|55.15|53.35|0
1627666560000|2021-07-30 17:36:00|55.29|53.49|55.07|53.27|55.29|53.49|55.07|53.27|0
1627666570000|2021-07-30 17:36:10|55|53.2|55|53.2|55.07|53.27|55|53.2|0
1627666580000|2021-07-30 17:36:20|55.07|53.27|55.07|53.27|55.07|53.27|55.07|53.27|0
1627666590000|2021-07-30 17:36:30|55|53.2|55|53.2|55|53.2|55|53.2|0
1627666610000|2021-07-30 17:36:50|55.07|53.27|55.07|53.27|55.07|53.27|55.07|53.27|0
1627666620000|2021-07-30 17:37:00|55|53.2|55.07|53.27|55.07|53.27|55|53.2|0
1627666630000|2021-07-30 17:37:10|55|53.2|55.07|53.27|55.07|53.27|55|53.2|0
1627666640000|2021-07-30 17:37:20|55.04|53.24|55|53.2|55.07|53.27|55|53.2|0
1627666650000|2021-07-30 17:37:30|55.07|53.27|55.07|53.27|55.07|53.27|55.07|53.27|0
1627666660000|2021-07-30 17:37:40|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1627666670000|2021-07-30 17:37:50|55|53.2|55|53.2|55|53.2|55|53.2|0
1627666680000|2021-07-30 17:38:00|54.96|53.16|55|53.2|55|53.2|54.96|53.16|0
1627666690000|2021-07-30 17:38:10|54.93|53.13|54.85|53.05|54.93|53.13|54.85|53.05|0
1627666700000|2021-07-30 17:38:20|54.93|53.13|54.93|53.13|55|53.2|54.93|53.13|0
1627666710000|2021-07-30 17:38:30|55|53.2|54.93|53.13|55|53.2|54.93|53.13|0
1627666720000|2021-07-30 17:38:40|55|53.2|54.93|53.13|55|53.2|54.93|53.13|0
1627666730000|2021-07-30 17:38:50|54.96|53.16|55|53.2|55|53.2|54.96|53.16|0
1627666740000|2021-07-30 17:39:00|55.04|53.24|55.04|53.24|55.04|53.24|55|53.2|0
1627666750000|2021-07-30 17:39:10|55|53.2|54.93|53.13|55|53.2|54.93|53.13|0
1627666760000|2021-07-30 17:39:20|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627666770000|2021-07-30 17:39:30|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1627666780000|2021-07-30 17:39:40|54.85|53.05|54.82|53.02|54.85|53.05|54.78|52.98|0
1627666790000|2021-07-30 17:39:50|54.78|52.98|54.85|53.05|54.85|53.05|54.78|52.98|0
1627666800000|2021-07-30 17:40:00|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1627666810000|2021-07-30 17:40:10|54.85|53.05|54.85|53.05|54.85|53.05|54.78|52.98|0
1627666820000|2021-07-30 17:40:20|54.78|52.98|54.85|53.05|54.85|53.05|54.78|52.98|0
1627666840000|2021-07-30 17:40:40|54.78|52.98|54.71|52.91|54.78|52.98|54.71|52.91|0
1627666860000|2021-07-30 17:41:00|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1627666870000|2021-07-30 17:41:10|54.71|52.91|54.71|52.91|54.71|52.91|54.71|52.91|0
1627666880000|2021-07-30 17:41:20|54.67|52.87|54.56|52.76|54.67|52.87|54.56|52.76|0
1627666890000|2021-07-30 17:41:30|54.63|52.83|54.78|52.98|54.78|52.98|54.63|52.83|0
1627666900000|2021-07-30 17:41:40|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627666910000|2021-07-30 17:41:50|54.78|52.98|54.92|53.12|54.92|53.12|54.78|52.98|0
1627666920000|2021-07-30 17:42:00|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627666930000|2021-07-30 17:42:10|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1627666940000|2021-07-30 17:42:20|55|53.2|55.07|53.27|55.07|53.27|55|53.2|0
1627666950000|2021-07-30 17:42:30|55|53.2|55.14|53.34|55.14|53.34|55|53.2|0
1627666970000|2021-07-30 17:42:50|55.07|53.27|55|53.2|55.07|53.27|55|53.2|0
1627666980000|2021-07-30 17:43:00|55.07|53.27|55|53.2|55.07|53.27|54.92|53.12|0
1627667000000|2021-07-30 17:43:20|54.96|53.16|55|53.2|55|53.2|54.92|53.12|0
1627667010000|2021-07-30 17:43:30|54.92|53.12|54.96|53.16|54.96|53.16|54.92|53.12|0
1627667020000|2021-07-30 17:43:40|55|53.2|55|53.2|55|53.2|54.92|53.12|0
1627667030000|2021-07-30 17:43:50|54.92|53.12|54.92|53.12|54.92|53.12|54.85|53.05|0
1627667040000|2021-07-30 17:44:00|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627667050000|2021-07-30 17:44:10|54.81|53.01|54.85|53.05|54.85|53.05|54.81|53.01|0
1627667060000|2021-07-30 17:44:20|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1627667070000|2021-07-30 17:44:30|54.89|53.09|54.89|53.09|54.92|53.12|54.89|53.09|0
1627667080000|2021-07-30 17:44:40|54.92|53.12|54.92|53.12|54.92|53.12|54.85|53.05|0
1627667090000|2021-07-30 17:44:50|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1627667100000|2021-07-30 17:45:00|54.99|53.19|55.21|53.41|55.21|53.41|54.99|53.19|0
1627667110000|2021-07-30 17:45:10|55.14|53.34|55.21|53.41|55.21|53.41|55.14|53.34|0
1627667120000|2021-07-30 17:45:20|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627667130000|2021-07-30 17:45:30|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627667140000|2021-07-30 17:45:40|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627667150000|2021-07-30 17:45:50|55.43|53.63|55.36|53.56|55.43|53.63|55.36|53.56|0
1627667160000|2021-07-30 17:46:00|55.21|53.41|55.43|53.63|55.43|53.63|55.21|53.41|0
1627667170000|2021-07-30 17:46:10|55.36|53.56|55.29|53.49|55.36|53.56|55.29|53.49|0
1627667180000|2021-07-30 17:46:20|55.36|53.56|55.36|53.56|55.36|53.56|55.36|53.56|0
1627667210000|2021-07-30 17:46:50|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627667220000|2021-07-30 17:47:00|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627667230000|2021-07-30 17:47:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627667240000|2021-07-30 17:47:20|55.51|53.71|55.54|53.74|55.58|53.78|55.51|53.71|0
1627667250000|2021-07-30 17:47:30|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627667260000|2021-07-30 17:47:40|55.58|53.78|55.58|53.78|55.58|53.78|55.5|53.7|0
1627667270000|2021-07-30 17:47:50|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627667280000|2021-07-30 17:48:00|55.43|53.63|55.58|53.78|55.58|53.78|55.43|53.63|0
1627667290000|2021-07-30 17:48:10|55.5|53.7|55.58|53.78|55.58|53.78|55.5|53.7|0
1627667300000|2021-07-30 17:48:20|55.5|53.7|55.58|53.78|55.58|53.78|55.5|53.7|0
1627667310000|2021-07-30 17:48:30|55.5|53.7|55.5|53.7|55.54|53.74|55.5|53.7|0
1627667330000|2021-07-30 17:48:50|55.43|53.63|55.36|53.56|55.43|53.63|55.36|53.56|0
1627667340000|2021-07-30 17:49:00|55.43|53.63|55.36|53.56|55.43|53.63|55.36|53.56|0
1627667360000|2021-07-30 17:49:20|55.28|53.48|55.36|53.56|55.36|53.56|55.28|53.48|0
1627667370000|2021-07-30 17:49:30|55.28|53.48|55.36|53.56|55.36|53.56|55.28|53.48|0
1627667380000|2021-07-30 17:49:40|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1627667390000|2021-07-30 17:49:50|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627667400000|2021-07-30 17:50:00|55.14|53.34|55.06|53.26|55.14|53.34|55.06|53.26|0
1627667410000|2021-07-30 17:50:10|55.14|53.34|55.14|53.34|55.14|53.34|55.06|53.26|0
1627667420000|2021-07-30 17:50:20|55.06|53.26|54.99|53.19|55.06|53.26|54.99|53.19|0
1627667430000|2021-07-30 17:50:30|55.06|53.26|54.99|53.19|55.06|53.26|54.99|53.19|0
1627667440000|2021-07-30 17:50:40|55.06|53.26|54.99|53.19|55.06|53.26|54.99|53.19|0
1627667450000|2021-07-30 17:50:50|55.06|53.26|55.14|53.34|55.14|53.34|55.06|53.26|0
1627667460000|2021-07-30 17:51:00|55.21|53.41|55.14|53.34|55.21|53.41|55.14|53.34|0
1627667470000|2021-07-30 17:51:10|55.21|53.41|55.06|53.26|55.21|53.41|55.06|53.26|0
1627667480000|2021-07-30 17:51:20|55.14|53.34|55.14|53.34|55.17|53.37|55.14|53.34|0
1627667490000|2021-07-30 17:51:30|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627667500000|2021-07-30 17:51:40|55.21|53.41|55.06|53.26|55.21|53.41|55.06|53.26|0
1627667510000|2021-07-30 17:51:50|54.99|53.19|54.99|53.19|54.99|53.19|54.99|53.19|0
1627667520000|2021-07-30 17:52:00|55.06|53.26|55.06|53.26|55.06|53.26|55.06|53.26|0
1627667530000|2021-07-30 17:52:10|54.99|53.19|55.06|53.26|55.06|53.26|54.99|53.19|0
1627667540000|2021-07-30 17:52:20|55.14|53.34|55.21|53.41|55.21|53.41|55.06|53.26|0
1627667550000|2021-07-30 17:52:30|55.14|53.34|55.13|53.33|55.21|53.41|55.13|53.33|0
1627667560000|2021-07-30 17:52:40|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627667570000|2021-07-30 17:52:50|55.28|53.48|55.21|53.41|55.28|53.48|55.21|53.41|0
1627667580000|2021-07-30 17:53:00|55.28|53.48|55.28|53.48|55.28|53.48|55.21|53.41|0
1627667590000|2021-07-30 17:53:10|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1627667610000|2021-07-30 17:53:30|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627667620000|2021-07-30 17:53:40|55.13|53.33|55.13|53.33|55.17|53.37|55.13|53.33|0
1627667630000|2021-07-30 17:53:50|55.21|53.41|55.28|53.48|55.28|53.48|55.21|53.41|0
1627667650000|2021-07-30 17:54:10|55.35|53.55|55.35|53.55|55.43|53.63|55.35|53.55|0
1627667660000|2021-07-30 17:54:20|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1627667680000|2021-07-30 17:54:40|55.5|53.7|55.5|53.7|55.5|53.7|55.43|53.63|0
1627667700000|2021-07-30 17:55:00|55.57|53.77|55.43|53.63|55.57|53.77|55.35|53.55|0
1627667710000|2021-07-30 17:55:10|55.5|53.7|55.5|53.7|55.5|53.7|55.46|53.66|0
1627667720000|2021-07-30 17:55:20|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627667730000|2021-07-30 17:55:30|55.65|53.85|55.57|53.77|55.65|53.85|55.57|53.77|0
1627667740000|2021-07-30 17:55:40|55.5|53.7|55.43|53.63|55.5|53.7|55.43|53.63|0
1627667750000|2021-07-30 17:55:50|55.35|53.55|55.43|53.63|55.43|53.63|55.35|53.55|0
1627667760000|2021-07-30 17:56:00|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627667780000|2021-07-30 17:56:20|55.43|53.63|55.39|53.59|55.43|53.63|55.39|53.59|0
1627667790000|2021-07-30 17:56:30|55.43|53.63|55.43|53.63|55.43|53.63|55.39|53.59|0
1627667800000|2021-07-30 17:56:40|55.35|53.55|55.35|53.55|55.35|53.55|55.35|53.55|0
1627667810000|2021-07-30 17:56:50|55.28|53.48|55.35|53.55|55.35|53.55|55.28|53.48|0
1627667830000|2021-07-30 17:57:10|55.42|53.62|55.42|53.62|55.42|53.62|55.35|53.55|0
1627667840000|2021-07-30 17:57:20|55.35|53.55|55.35|53.55|55.42|53.62|55.35|53.55|0
1627667850000|2021-07-30 17:57:30|55.5|53.7|55.42|53.62|55.5|53.7|55.39|53.59|0
1627667860000|2021-07-30 17:57:40|55.5|53.7|55.42|53.62|55.5|53.7|55.42|53.62|0
1627667870000|2021-07-30 17:57:50|55.5|53.7|55.46|53.66|55.5|53.7|55.42|53.62|0
1627667880000|2021-07-30 17:58:00|55.5|53.7|55.57|53.77|55.57|53.77|55.5|53.7|0
1627667890000|2021-07-30 17:58:10|55.5|53.7|55.5|53.7|55.5|53.7|55.42|53.62|0
1627667900000|2021-07-30 17:58:20|55.42|53.62|55.42|53.62|55.42|53.62|55.42|53.62|0
1627667910000|2021-07-30 17:58:30|55.46|53.66|55.5|53.7|55.5|53.7|55.42|53.62|0
1627667920000|2021-07-30 17:58:40|55.42|53.62|55.42|53.62|55.42|53.62|55.35|53.55|0
1627667930000|2021-07-30 17:58:50|55.35|53.55|55.42|53.62|55.42|53.62|55.35|53.55|0
1627667960000|2021-07-30 17:59:20|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627667980000|2021-07-30 17:59:40|55.42|53.62|55.42|53.62|55.42|53.62|55.42|53.62|0
1627668000000|2021-07-30 18:00:00|55.35|53.55|55.28|53.48|55.35|53.55|55.28|53.48|0
1627668010000|2021-07-30 18:00:10|55.35|53.55|55.35|53.55|55.35|53.55|55.35|53.55|0
1627668020000|2021-07-30 18:00:20|55.28|53.48|55.5|53.7|55.5|53.7|55.28|53.48|0
1627668030000|2021-07-30 18:00:30|55.57|53.77|55.57|53.77|55.57|53.77|55.5|53.7|0
1627668040000|2021-07-30 18:00:40|55.5|53.7|55.72|53.92|55.72|53.92|55.5|53.7|0
1627668050000|2021-07-30 18:00:50|55.79|53.99|55.79|53.99|55.79|53.99|55.72|53.92|0
1627668060000|2021-07-30 18:01:00|55.72|53.92|55.86|54.06|55.86|54.06|55.72|53.92|0
1627668070000|2021-07-30 18:01:10|55.79|53.99|55.79|53.99|55.79|53.99|55.72|53.92|0
1627668080000|2021-07-30 18:01:20|55.86|54.06|55.86|54.06|55.94|54.14|55.86|54.06|0
1627668090000|2021-07-30 18:01:30|56.01|54.21|55.94|54.14|56.01|54.21|55.86|54.06|0
1627668100000|2021-07-30 18:01:40|55.86|54.06|55.98|54.18|55.98|54.18|55.86|54.06|0
1627668110000|2021-07-30 18:01:50|56.01|54.21|56.01|54.21|56.09|54.29|56.01|54.21|0
1627668120000|2021-07-30 18:02:00|55.94|54.14|55.79|53.99|55.94|54.14|55.79|53.99|0
1627668130000|2021-07-30 18:02:10|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627668140000|2021-07-30 18:02:20|55.94|54.14|55.79|53.99|55.94|54.14|55.79|53.99|0
1627668150000|2021-07-30 18:02:30|55.72|53.92|55.72|53.92|55.72|53.92|55.72|53.92|0
1627668170000|2021-07-30 18:02:50|55.71|53.91|55.71|53.91|55.71|53.91|55.64|53.84|0
1627668180000|2021-07-30 18:03:00|55.79|53.99|55.75|53.95|55.86|54.06|55.75|53.95|0
1627668190000|2021-07-30 18:03:10|55.71|53.91|55.64|53.84|55.71|53.91|55.64|53.84|0
1627668200000|2021-07-30 18:03:20|55.71|53.91|55.86|54.06|55.86|54.06|55.71|53.91|0
1627668210000|2021-07-30 18:03:30|55.79|53.99|55.94|54.14|55.94|54.14|55.79|53.99|0
1627668220000|2021-07-30 18:03:40|55.86|54.06|55.86|54.06|55.94|54.14|55.86|54.06|0
1627668230000|2021-07-30 18:03:50|55.83|54.03|55.71|53.91|55.83|54.03|55.71|53.91|0
1627668240000|2021-07-30 18:04:00|55.79|53.99|56.01|54.21|56.01|54.21|55.79|53.99|0
1627668250000|2021-07-30 18:04:10|56.08|54.28|56.16|54.36|56.16|54.36|56.08|54.28|0
1627668260000|2021-07-30 18:04:20|56.08|54.28|56.16|54.36|56.16|54.36|56.08|54.28|0
1627668270000|2021-07-30 18:04:30|56.12|54.32|56.08|54.28|56.12|54.32|56.08|54.28|0
1627668280000|2021-07-30 18:04:40|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627668290000|2021-07-30 18:04:50|55.93|54.13|56.01|54.21|56.01|54.21|55.93|54.13|0
1627668300000|2021-07-30 18:05:00|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668310000|2021-07-30 18:05:10|56.01|54.21|56.08|54.28|56.08|54.28|56.01|54.21|0
1627668320000|2021-07-30 18:05:20|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627668330000|2021-07-30 18:05:30|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668340000|2021-07-30 18:05:40|56.16|54.36|56.16|54.36|56.16|54.36|56.08|54.28|0
1627668350000|2021-07-30 18:05:50|56.23|54.43|56.23|54.43|56.23|54.43|56.23|54.43|0
1627668360000|2021-07-30 18:06:00|56.16|54.36|56.23|54.43|56.23|54.43|56.16|54.36|0
1627668370000|2021-07-30 18:06:10|56.16|54.36|56.23|54.43|56.23|54.43|56.16|54.36|0
1627668380000|2021-07-30 18:06:20|56.3|54.5|56.23|54.43|56.3|54.5|56.23|54.43|0
1627668390000|2021-07-30 18:06:30|56.3|54.5|56.3|54.5|56.3|54.5|56.3|54.5|0
1627668430000|2021-07-30 18:07:10|56.23|54.43|56.23|54.43|56.3|54.5|56.23|54.43|0
1627668440000|2021-07-30 18:07:20|56.16|54.36|56.16|54.36|56.23|54.43|56.16|54.36|0
1627668450000|2021-07-30 18:07:30|56.23|54.43|56.3|54.5|56.3|54.5|56.23|54.43|0
1627668460000|2021-07-30 18:07:40|56.23|54.43|56.16|54.36|56.23|54.43|56.16|54.36|0
1627668470000|2021-07-30 18:07:50|56.15|54.35|56.08|54.28|56.15|54.35|56.08|54.28|0
1627668480000|2021-07-30 18:08:00|56.01|54.21|56.01|54.21|56.01|54.21|55.93|54.13|0
1627668520000|2021-07-30 18:08:40|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627668570000|2021-07-30 18:09:30|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627668590000|2021-07-30 18:09:50|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627668600000|2021-07-30 18:10:00|56.01|54.21|56.01|54.21|56.01|54.21|56.01|54.21|0
1627668610000|2021-07-30 18:10:10|56.08|54.28|56.01|54.21|56.08|54.28|56.01|54.21|0
1627668620000|2021-07-30 18:10:20|56.08|54.28|56.23|54.43|56.23|54.43|56.08|54.28|0
1627668640000|2021-07-30 18:10:40|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1627668650000|2021-07-30 18:10:50|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668660000|2021-07-30 18:11:00|56|54.2|56.08|54.28|56.08|54.28|56|54.2|0
1627668670000|2021-07-30 18:11:10|56|54.2|56|54.2|56|54.2|56|54.2|0
1627668680000|2021-07-30 18:11:20|56.08|54.28|56.12|54.32|56.15|54.35|56.08|54.28|0
1627668690000|2021-07-30 18:11:30|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1627668700000|2021-07-30 18:11:40|56.23|54.43|56.15|54.35|56.23|54.43|56.15|54.35|0
1627668710000|2021-07-30 18:11:50|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627668720000|2021-07-30 18:12:00|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668740000|2021-07-30 18:12:20|56|54.2|56|54.2|56|54.2|55.93|54.13|0
1627668760000|2021-07-30 18:12:40|56.04|54.24|56|54.2|56.04|54.24|56|54.2|0
1627668770000|2021-07-30 18:12:50|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627668780000|2021-07-30 18:13:00|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668790000|2021-07-30 18:13:10|56|54.2|56|54.2|56|54.2|56|54.2|0
1627668800000|2021-07-30 18:13:20|56.04|54.24|56.08|54.28|56.08|54.28|56|54.2|0
1627668810000|2021-07-30 18:13:30|56|54.2|56|54.2|56|54.2|56|54.2|0
1627668820000|2021-07-30 18:13:40|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627668830000|2021-07-30 18:13:50|56|54.2|56|54.2|56|54.2|56|54.2|0
1627668840000|2021-07-30 18:14:00|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627668850000|2021-07-30 18:14:10|56.08|54.28|56|54.2|56.08|54.28|56|54.2|0
1627668880000|2021-07-30 18:14:40|55.93|54.13|56|54.2|56|54.2|55.93|54.13|0
1627668890000|2021-07-30 18:14:50|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627668900000|2021-07-30 18:15:00|56.08|54.28|56.04|54.24|56.08|54.28|56|54.2|0
1627668910000|2021-07-30 18:15:10|56|54.2|56.08|54.28|56.08|54.28|56|54.2|0
1627668920000|2021-07-30 18:15:20|56|54.2|56|54.2|56|54.2|56|54.2|0
1627668930000|2021-07-30 18:15:30|56.08|54.28|56.08|54.28|56.08|54.28|56.08|54.28|0
1627668940000|2021-07-30 18:15:40|56.15|54.35|56.15|54.35|56.19|54.39|56.15|54.35|0
1627668950000|2021-07-30 18:15:50|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627668960000|2021-07-30 18:16:00|56.19|54.39|56.22|54.42|56.22|54.42|56.19|54.39|0
1627668970000|2021-07-30 18:16:10|56.3|54.5|56.3|54.5|56.3|54.5|56.3|54.5|0
1627668980000|2021-07-30 18:16:20|56.74|54.94|56.6|54.8|56.74|54.94|56.6|54.8|0
1627668990000|2021-07-30 18:16:30|56.52|54.72|56.6|54.8|56.6|54.8|56.52|54.72|0
1627669000000|2021-07-30 18:16:40|56.67|54.87|56.59|54.79|56.67|54.87|56.59|54.79|0
1627669010000|2021-07-30 18:16:50|56.52|54.72|56.52|54.72|56.52|54.72|56.52|54.72|0
1627669020000|2021-07-30 18:17:00|56.45|54.65|56.52|54.72|56.52|54.72|56.45|54.65|0
1627669030000|2021-07-30 18:17:10|56.45|54.65|56.41|54.61|56.45|54.65|56.41|54.61|0
1627669040000|2021-07-30 18:17:20|56.59|54.79|56.67|54.87|56.67|54.87|56.59|54.79|0
1627669050000|2021-07-30 18:17:30|56.59|54.79|56.52|54.72|56.59|54.79|56.52|54.72|0
1627669060000|2021-07-30 18:17:40|56.59|54.79|56.59|54.79|56.59|54.79|56.59|54.79|0
1627669070000|2021-07-30 18:17:50|56.67|54.87|56.59|54.79|56.67|54.87|56.59|54.79|0
1627669080000|2021-07-30 18:18:00|56.52|54.72|56.52|54.72|56.52|54.72|56.52|54.72|0
1627669090000|2021-07-30 18:18:10|56.44|54.64|56.52|54.72|56.52|54.72|56.44|54.64|0
1627669100000|2021-07-30 18:18:20|56.44|54.64|56.52|54.72|56.52|54.72|56.44|54.64|0
1627669110000|2021-07-30 18:18:30|56.44|54.64|56.37|54.57|56.44|54.64|56.37|54.57|0
1627669130000|2021-07-30 18:18:50|56.3|54.5|56.3|54.5|56.3|54.5|56.3|54.5|0
1627669150000|2021-07-30 18:19:10|56.26|54.46|56.22|54.42|56.26|54.46|56.22|54.42|0
1627669170000|2021-07-30 18:19:30|56.3|54.5|56.3|54.5|56.3|54.5|56.22|54.42|0
1627669180000|2021-07-30 18:19:40|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627669200000|2021-07-30 18:20:00|56.29|54.49|56.15|54.35|56.29|54.49|56.15|54.35|0
1627669210000|2021-07-30 18:20:10|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627669220000|2021-07-30 18:20:20|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1627669230000|2021-07-30 18:20:30|56.11|54.31|55.92|54.12|56.11|54.31|55.92|54.12|0
1627669250000|2021-07-30 18:20:50|55.85|54.05|55.92|54.12|55.92|54.12|55.78|53.98|0
1627669260000|2021-07-30 18:21:00|55.96|54.16|56.07|54.27|56.07|54.27|55.96|54.16|0
1627669270000|2021-07-30 18:21:10|56.15|54.35|56.29|54.49|56.29|54.49|56.15|54.35|0
1627669280000|2021-07-30 18:21:20|56.15|54.35|56.37|54.57|56.37|54.57|56.15|54.35|0
1627669290000|2021-07-30 18:21:30|56.33|54.53|56.37|54.57|56.37|54.57|56.29|54.49|0
1627669300000|2021-07-30 18:21:40|56.44|54.64|56.59|54.79|56.59|54.79|56.44|54.64|0
1627669310000|2021-07-30 18:21:50|56.52|54.72|56.52|54.72|56.59|54.79|56.52|54.72|0
1627669320000|2021-07-30 18:22:00|56.44|54.64|56.44|54.64|56.52|54.72|56.44|54.64|0
1627669330000|2021-07-30 18:22:10|56.37|54.57|56.44|54.64|56.44|54.64|56.37|54.57|0
1627669340000|2021-07-30 18:22:20|56.52|54.72|56.52|54.72|56.52|54.72|56.52|54.72|0
1627669350000|2021-07-30 18:22:30|56.59|54.79|56.59|54.79|56.59|54.79|56.59|54.79|0
1627669360000|2021-07-30 18:22:40|56.67|54.87|56.63|54.83|56.67|54.87|56.63|54.83|0
1627669370000|2021-07-30 18:22:50|56.67|54.87|56.52|54.72|56.67|54.87|56.52|54.72|0
1627669380000|2021-07-30 18:23:00|56.44|54.64|56.52|54.72|56.52|54.72|56.44|54.64|0
1627669390000|2021-07-30 18:23:10|56.44|54.64|56.52|54.72|56.52|54.72|56.44|54.64|0
1627669410000|2021-07-30 18:23:30|56.59|54.79|56.59|54.79|56.66|54.86|56.59|54.79|0
1627669420000|2021-07-30 18:23:40|56.52|54.72|56.59|54.79|56.59|54.79|56.52|54.72|0
1627669440000|2021-07-30 18:24:00|56.52|54.72|56.59|54.79|56.59|54.79|56.52|54.72|0
1627669450000|2021-07-30 18:24:10|56.66|54.86|56.81|55.01|56.81|55.01|56.66|54.86|0
1627669460000|2021-07-30 18:24:20|56.89|55.09|56.89|55.09|56.89|55.09|56.89|55.09|0
1627669470000|2021-07-30 18:24:30|56.81|55.01|56.96|55.16|56.96|55.16|56.81|55.01|0
1627669480000|2021-07-30 18:24:40|57.04|55.24|56.96|55.16|57.04|55.24|56.96|55.16|0
1627669490000|2021-07-30 18:24:50|56.89|55.09|56.81|55.01|56.89|55.09|56.81|55.01|0
1627669500000|2021-07-30 18:25:00|56.85|55.05|56.85|55.05|56.85|55.05|56.85|55.05|0
1627669510000|2021-07-30 18:25:10|56.81|55.01|56.81|55.01|56.81|55.01|56.81|55.01|0
1627669580000|2021-07-30 18:26:20|56.89|55.09|56.96|55.16|56.96|55.16|56.89|55.09|0
1627669590000|2021-07-30 18:26:30|56.89|55.09|56.89|55.09|56.89|55.09|56.89|55.09|0
1627669600000|2021-07-30 18:26:40|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627669610000|2021-07-30 18:26:50|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627669620000|2021-07-30 18:27:00|57.11|55.31|57.11|55.31|57.11|55.31|57.04|55.24|0
1627669630000|2021-07-30 18:27:10|57.04|55.24|57.04|55.24|57.11|55.31|57.04|55.24|0
1627669650000|2021-07-30 18:27:30|57.11|55.31|57.11|55.31|57.11|55.31|57.11|55.31|0
1627669670000|2021-07-30 18:27:50|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627669680000|2021-07-30 18:28:00|57.26|55.46|57.19|55.39|57.26|55.46|57.19|55.39|0
1627669690000|2021-07-30 18:28:10|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627669700000|2021-07-30 18:28:20|57.34|55.54|57.19|55.39|57.34|55.54|57.19|55.39|0
1627669720000|2021-07-30 18:28:40|57.26|55.46|57.34|55.54|57.34|55.54|57.19|55.39|0
1627669740000|2021-07-30 18:29:00|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627669750000|2021-07-30 18:29:10|57.49|55.69|57.49|55.69|57.49|55.69|57.41|55.61|0
1627669800000|2021-07-30 18:30:00|57.64|55.84|57.64|55.84|57.71|55.91|57.64|55.84|0
1627669810000|2021-07-30 18:30:10|57.56|55.76|57.49|55.69|57.56|55.76|57.49|55.69|0
1627669820000|2021-07-30 18:30:20|57.56|55.76|57.49|55.69|57.56|55.76|57.49|55.69|0
1627669830000|2021-07-30 18:30:30|57.41|55.61|57.49|55.69|57.49|55.69|57.41|55.61|0
1627669840000|2021-07-30 18:30:40|57.41|55.61|57.49|55.69|57.49|55.69|57.41|55.61|0
1627669850000|2021-07-30 18:30:50|57.41|55.61|57.33|55.53|57.41|55.61|57.33|55.53|0
1627669860000|2021-07-30 18:31:00|57.3|55.5|57.18|55.38|57.3|55.5|57.18|55.38|0
1627669890000|2021-07-30 18:31:30|57.26|55.46|57.33|55.53|57.33|55.53|57.26|55.46|0
1627669900000|2021-07-30 18:31:40|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627669910000|2021-07-30 18:31:50|57.49|55.69|57.56|55.76|57.56|55.76|57.48|55.68|0
1627669920000|2021-07-30 18:32:00|57.64|55.84|57.64|55.84|57.64|55.84|57.56|55.76|0
1627669930000|2021-07-30 18:32:10|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627669940000|2021-07-30 18:32:20|57.64|55.84|57.52|55.72|57.71|55.91|57.52|55.72|0
1627669950000|2021-07-30 18:32:30|57.48|55.68|57.64|55.84|57.64|55.84|57.48|55.68|0
1627669960000|2021-07-30 18:32:40|57.56|55.76|57.64|55.84|57.64|55.84|57.56|55.76|0
1627669980000|2021-07-30 18:33:00|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627669990000|2021-07-30 18:33:10|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627670000000|2021-07-30 18:33:20|57.67|55.87|57.71|55.91|57.79|55.99|57.67|55.87|0
1627670010000|2021-07-30 18:33:30|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627670020000|2021-07-30 18:33:40|57.71|55.91|57.63|55.83|57.71|55.91|57.63|55.83|0
1627670040000|2021-07-30 18:34:00|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627670050000|2021-07-30 18:34:10|57.67|55.87|57.71|55.91|57.71|55.91|57.67|55.87|0
1627670060000|2021-07-30 18:34:20|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627670070000|2021-07-30 18:34:30|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627670080000|2021-07-30 18:34:40|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627670090000|2021-07-30 18:34:50|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627670110000|2021-07-30 18:35:10|57.71|55.91|57.63|55.83|57.71|55.91|57.63|55.83|0
1627670120000|2021-07-30 18:35:20|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627670130000|2021-07-30 18:35:30|57.63|55.83|57.63|55.83|57.63|55.83|57.6|55.8|0
1627670140000|2021-07-30 18:35:40|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627670150000|2021-07-30 18:35:50|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627670160000|2021-07-30 18:36:00|57.71|55.91|57.75|55.95|57.78|55.98|57.71|55.91|0
1627670170000|2021-07-30 18:36:10|57.71|55.91|57.78|55.98|57.78|55.98|57.71|55.91|0
1627670180000|2021-07-30 18:36:20|57.71|55.91|57.78|55.98|57.78|55.98|57.71|55.91|0
1627670210000|2021-07-30 18:36:50|57.94|56.14|57.78|55.98|57.94|56.14|57.78|55.98|0
1627670220000|2021-07-30 18:37:00|57.94|56.14|58.09|56.29|58.09|56.29|57.94|56.14|0
1627670240000|2021-07-30 18:37:20|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627670250000|2021-07-30 18:37:30|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627670260000|2021-07-30 18:37:40|58.16|56.36|58.24|56.44|58.24|56.44|58.16|56.36|0
1627670270000|2021-07-30 18:37:50|58.16|56.36|58.32|56.52|58.32|56.52|58.16|56.36|0
1627670280000|2021-07-30 18:38:00|58.39|56.59|58.24|56.44|58.39|56.59|58.24|56.44|0
1627670290000|2021-07-30 18:38:10|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627670300000|2021-07-30 18:38:20|58.24|56.44|58.24|56.44|58.24|56.44|58.2|56.4|0
1627670310000|2021-07-30 18:38:30|58.16|56.36|58.09|56.29|58.16|56.36|58.09|56.29|0
1627670320000|2021-07-30 18:38:40|58.13|56.33|58.24|56.44|58.24|56.44|58.09|56.29|0
1627670330000|2021-07-30 18:38:50|58.32|56.52|58.24|56.44|58.32|56.52|58.24|56.44|0
1627670340000|2021-07-30 18:39:00|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627670350000|2021-07-30 18:39:10|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627670360000|2021-07-30 18:39:20|58.47|56.67|58.54|56.74|58.54|56.74|58.47|56.67|0
1627670370000|2021-07-30 18:39:30|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627670390000|2021-07-30 18:39:50|58.54|56.74|58.47|56.67|58.54|56.74|58.47|56.67|0
1627670400000|2021-07-30 18:40:00|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1627670410000|2021-07-30 18:40:10|58.47|56.67|58.54|56.74|58.54|56.74|58.47|56.67|0
1627670430000|2021-07-30 18:40:30|58.62|56.82|58.47|56.67|58.62|56.82|58.47|56.67|0
1627670440000|2021-07-30 18:40:40|58.54|56.74|58.54|56.74|58.62|56.82|58.54|56.74|0
1627670450000|2021-07-30 18:40:50|58.47|56.67|57.15|55.35|58.47|56.67|57.15|55.35|0
1627670460000|2021-07-30 18:41:00|57.07|55.27|59.24|57.44|59.24|57.44|57.07|55.27|0
1627670470000|2021-07-30 18:41:10|59.32|57.52|59.09|57.29|59.32|57.52|59.09|57.29|0
1627670480000|2021-07-30 18:41:20|59.01|57.21|59.09|57.29|59.09|57.29|59.01|57.21|0
1627670500000|2021-07-30 18:41:40|59.01|57.21|58.93|57.13|59.01|57.21|58.93|57.13|0
1627670510000|2021-07-30 18:41:50|59.01|57.21|58.93|57.13|59.01|57.21|58.93|57.13|0
1627670520000|2021-07-30 18:42:00|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627670530000|2021-07-30 18:42:10|58.78|56.98|58.86|57.06|58.93|57.13|58.78|56.98|0
1627670540000|2021-07-30 18:42:20|58.78|56.98|58.7|56.9|58.78|56.98|58.7|56.9|0
1627670550000|2021-07-30 18:42:30|58.78|56.98|58.7|56.9|58.78|56.98|58.7|56.9|0
1627670560000|2021-07-30 18:42:40|58.78|56.98|58.59|56.79|58.78|56.98|58.59|56.79|0
1627670570000|2021-07-30 18:42:50|58.55|56.75|58.55|56.75|58.63|56.83|58.55|56.75|0
1627670580000|2021-07-30 18:43:00|58.63|56.83|58.78|56.98|58.78|56.98|58.63|56.83|0
1627670590000|2021-07-30 18:43:10|58.7|56.9|58.63|56.83|58.7|56.9|58.63|56.83|0
1627670600000|2021-07-30 18:43:20|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1627670610000|2021-07-30 18:43:30|58.55|56.75|58.4|56.6|58.55|56.75|58.4|56.6|0
1627670620000|2021-07-30 18:43:40|58.48|56.68|58.52|56.72|58.55|56.75|58.48|56.68|0
1627670630000|2021-07-30 18:43:50|58.48|56.68|58.55|56.75|58.55|56.75|58.48|56.68|0
1627670640000|2021-07-30 18:44:00|58.48|56.68|58.48|56.68|58.48|56.68|58.48|56.68|0
1627670650000|2021-07-30 18:44:10|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1627670660000|2021-07-30 18:44:20|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1627670670000|2021-07-30 18:44:30|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1627670680000|2021-07-30 18:44:40|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1627670690000|2021-07-30 18:44:50|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1627670700000|2021-07-30 18:45:00|58.82|57.02|58.7|56.9|58.82|57.02|58.7|56.9|0
1627670710000|2021-07-30 18:45:10|58.63|56.83|58.55|56.75|58.63|56.83|58.55|56.75|0
1627670720000|2021-07-30 18:45:20|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1627670730000|2021-07-30 18:45:30|58.4|56.6|58.4|56.6|58.44|56.64|58.4|56.6|0
1627670740000|2021-07-30 18:45:40|58.32|56.52|58.4|56.6|58.4|56.6|58.32|56.52|0
1627670750000|2021-07-30 18:45:50|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627670760000|2021-07-30 18:46:00|58.36|56.56|58.32|56.52|58.36|56.56|58.32|56.52|0
1627670770000|2021-07-30 18:46:10|58.25|56.45|58.32|56.52|58.32|56.52|58.25|56.45|0
1627670780000|2021-07-30 18:46:20|58.25|56.45|58.17|56.37|58.25|56.45|58.17|56.37|0
1627670790000|2021-07-30 18:46:30|58.25|56.45|58.17|56.37|58.25|56.45|58.17|56.37|0
1627670800000|2021-07-30 18:46:40|58.1|56.3|58.17|56.37|58.17|56.37|58.1|56.3|0
1627670810000|2021-07-30 18:46:50|58.25|56.45|58.17|56.37|58.25|56.45|58.1|56.3|0
1627670820000|2021-07-30 18:47:00|58.1|56.3|58.25|56.45|58.25|56.45|58.1|56.3|0
1627670830000|2021-07-30 18:47:10|58.17|56.37|58.13|56.33|58.17|56.37|58.09|56.29|0
1627670840000|2021-07-30 18:47:20|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627670850000|2021-07-30 18:47:30|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627670860000|2021-07-30 18:47:40|58.06|56.26|58.17|56.37|58.17|56.37|58.06|56.26|0
1627670870000|2021-07-30 18:47:50|58.25|56.45|58.25|56.45|58.25|56.45|58.25|56.45|0
1627670880000|2021-07-30 18:48:00|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627670890000|2021-07-30 18:48:10|58.25|56.45|58.25|56.45|58.32|56.52|58.25|56.45|0
1627670910000|2021-07-30 18:48:30|58.17|56.37|58.25|56.45|58.25|56.45|58.17|56.37|0
1627670920000|2021-07-30 18:48:40|58.32|56.52|58.32|56.52|58.32|56.52|58.32|56.52|0
1627670930000|2021-07-30 18:48:50|58.24|56.44|58.24|56.44|58.24|56.44|58.24|56.44|0
1627670940000|2021-07-30 18:49:00|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627670970000|2021-07-30 18:49:30|58.02|56.22|58.09|56.29|58.09|56.29|58.02|56.22|0
1627670980000|2021-07-30 18:49:40|58.02|56.22|58.09|56.29|58.09|56.29|58.02|56.22|0
1627670990000|2021-07-30 18:49:50|58.02|56.22|58.17|56.37|58.17|56.37|58.02|56.22|0
1627671000000|2021-07-30 18:50:00|58.09|56.29|58.02|56.22|58.17|56.37|58.02|56.22|0
1627671010000|2021-07-30 18:50:10|57.98|56.18|57.94|56.14|57.98|56.18|57.94|56.14|0
1627671020000|2021-07-30 18:50:20|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627671040000|2021-07-30 18:50:40|57.79|55.99|57.87|56.07|57.87|56.07|57.79|55.99|0
1627671050000|2021-07-30 18:50:50|57.83|56.03|57.72|55.92|57.83|56.03|57.72|55.92|0
1627671060000|2021-07-30 18:51:00|57.79|55.99|57.79|55.99|57.83|56.03|57.79|55.99|0
1627671070000|2021-07-30 18:51:10|57.72|55.92|57.64|55.84|57.72|55.92|57.64|55.84|0
1627671090000|2021-07-30 18:51:30|57.57|55.77|57.57|55.77|57.57|55.77|57.57|55.77|0
1627671100000|2021-07-30 18:51:40|57.6|55.8|57.72|55.92|57.72|55.92|57.6|55.8|0
1627671110000|2021-07-30 18:51:50|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627671120000|2021-07-30 18:52:00|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627671130000|2021-07-30 18:52:10|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627671140000|2021-07-30 18:52:20|57.71|55.91|57.64|55.84|57.71|55.91|57.64|55.84|0
1627671150000|2021-07-30 18:52:30|57.71|55.91|57.64|55.84|57.71|55.91|57.64|55.84|0
1627671160000|2021-07-30 18:52:40|57.56|55.76|57.64|55.84|57.64|55.84|57.56|55.76|0
1627671170000|2021-07-30 18:52:50|57.6|55.8|57.64|55.84|57.64|55.84|57.56|55.76|0
1627671180000|2021-07-30 18:53:00|57.56|55.76|57.64|55.84|57.64|55.84|57.56|55.76|0
1627671190000|2021-07-30 18:53:10|57.79|55.99|57.71|55.91|57.79|55.99|57.71|55.91|0
1627671200000|2021-07-30 18:53:20|57.68|55.88|57.64|55.84|57.68|55.88|57.56|55.76|0
1627671210000|2021-07-30 18:53:30|57.56|55.76|57.56|55.76|57.64|55.84|57.56|55.76|0
1627671220000|2021-07-30 18:53:40|57.6|55.8|57.64|55.84|57.64|55.84|57.6|55.8|0
1627671230000|2021-07-30 18:53:50|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627671240000|2021-07-30 18:54:00|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627671250000|2021-07-30 18:54:10|57.68|55.88|57.64|55.84|57.68|55.88|57.56|55.76|0
1627671260000|2021-07-30 18:54:20|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627671270000|2021-07-30 18:54:30|57.49|55.69|57.34|55.54|57.49|55.69|57.34|55.54|0
1627671280000|2021-07-30 18:54:40|57.41|55.61|57.26|55.46|57.41|55.61|57.26|55.46|0
1627671290000|2021-07-30 18:54:50|57.19|55.39|57.26|55.46|57.26|55.46|57.19|55.39|0
1627671300000|2021-07-30 18:55:00|57.34|55.54|57.19|55.39|57.34|55.54|57.19|55.39|0
1627671310000|2021-07-30 18:55:10|57.26|55.46|57.3|55.5|57.3|55.5|57.26|55.46|0
1627671320000|2021-07-30 18:55:20|57.19|55.39|57.34|55.54|57.34|55.54|57.19|55.39|0
1627671330000|2021-07-30 18:55:30|57.26|55.46|57.11|55.31|57.26|55.46|57.11|55.31|0
1627671340000|2021-07-30 18:55:40|57.19|55.39|57.11|55.31|57.19|55.39|57.11|55.31|0
1627671350000|2021-07-30 18:55:50|57|55.2|57.04|55.24|57.04|55.24|57|55.2|0
1627671360000|2021-07-30 18:56:00|56.97|55.17|57.04|55.24|57.04|55.24|56.97|55.17|0
1627671370000|2021-07-30 18:56:10|57.08|55.28|57.04|55.24|57.08|55.28|57.04|55.24|0
1627671380000|2021-07-30 18:56:20|57|55.2|57.19|55.39|57.19|55.39|57|55.2|0
1627671390000|2021-07-30 18:56:30|57.26|55.46|57.41|55.61|57.49|55.69|57.26|55.46|0
1627671400000|2021-07-30 18:56:40|57.34|55.54|57.34|55.54|57.41|55.61|57.34|55.54|0
1627671410000|2021-07-30 18:56:50|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627671420000|2021-07-30 18:57:00|57.34|55.54|57.41|55.61|57.41|55.61|57.26|55.46|0
1627671430000|2021-07-30 18:57:10|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627671440000|2021-07-30 18:57:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627671450000|2021-07-30 18:57:30|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627671460000|2021-07-30 18:57:40|57.64|55.84|57.79|55.99|57.79|55.99|57.64|55.84|0
1627671470000|2021-07-30 18:57:50|57.86|56.06|57.86|56.06|57.86|56.06|57.79|55.99|0
1627671480000|2021-07-30 18:58:00|57.79|55.99|57.71|55.91|57.86|56.06|57.71|55.91|0
1627671490000|2021-07-30 18:58:10|57.67|55.87|57.79|55.99|57.79|55.99|57.67|55.87|0
1627671500000|2021-07-30 18:58:20|57.71|55.91|57.79|55.99|57.79|55.99|57.71|55.91|0
1627671510000|2021-07-30 18:58:30|57.71|55.91|57.64|55.84|57.71|55.91|57.56|55.76|0
1627671520000|2021-07-30 18:58:40|57.71|55.91|57.71|55.91|57.71|55.91|57.71|55.91|0
1627671530000|2021-07-30 18:58:50|57.64|55.84|57.6|55.8|57.64|55.84|57.56|55.76|0
1627671540000|2021-07-30 18:59:00|57.49|55.69|57.41|55.61|57.49|55.69|57.41|55.61|0
1627671550000|2021-07-30 18:59:10|57.49|55.69|57.41|55.61|57.49|55.69|57.41|55.61|0
1627671560000|2021-07-30 18:59:20|57.48|55.68|57.41|55.61|57.48|55.68|57.41|55.61|0
1627671570000|2021-07-30 18:59:30|57.48|55.68|57.48|55.68|57.48|55.68|57.41|55.61|0
1627671580000|2021-07-30 18:59:40|57.41|55.61|57.48|55.68|57.48|55.68|57.41|55.61|0
1627671590000|2021-07-30 18:59:50|57.41|55.61|57.48|55.68|57.56|55.76|57.41|55.61|0
1627671600000|2021-07-30 19:00:00|57.41|55.61|57.33|55.53|57.41|55.61|57.33|55.53|0
1627671610000|2021-07-30 19:00:10|57.41|55.61|57.33|55.53|57.41|55.61|57.33|55.53|0
1627671620000|2021-07-30 19:00:20|57.19|55.39|57.11|55.31|57.19|55.39|57.11|55.31|0
1627671630000|2021-07-30 19:00:30|57.19|55.39|57.11|55.31|57.19|55.39|57.04|55.24|0
1627671640000|2021-07-30 19:00:40|57.19|55.39|57.04|55.24|57.19|55.39|56.96|55.16|0
1627671650000|2021-07-30 19:00:50|57.11|55.31|57.04|55.24|57.11|55.31|57.04|55.24|0
1627671660000|2021-07-30 19:01:00|57.07|55.27|57.04|55.24|57.11|55.31|56.96|55.16|0
1627671670000|2021-07-30 19:01:10|56.96|55.16|57.11|55.31|57.11|55.31|56.96|55.16|0
1627671690000|2021-07-30 19:01:30|57.18|55.38|57.26|55.46|57.26|55.46|57.18|55.38|0
1627671700000|2021-07-30 19:01:40|57.18|55.38|57.11|55.31|57.18|55.38|57.11|55.31|0
1627671710000|2021-07-30 19:01:50|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627671720000|2021-07-30 19:02:00|56.96|55.16|57.04|55.24|57.04|55.24|56.96|55.16|0
1627671730000|2021-07-30 19:02:10|56.96|55.16|56.96|55.16|56.96|55.16|56.92|55.12|0
1627671740000|2021-07-30 19:02:20|56.89|55.09|56.96|55.16|56.96|55.16|56.89|55.09|0
1627671750000|2021-07-30 19:02:30|56.89|55.09|56.89|55.09|56.96|55.16|56.89|55.09|0
1627671760000|2021-07-30 19:02:40|56.96|55.16|56.89|55.09|56.96|55.16|56.89|55.09|0
1627671770000|2021-07-30 19:02:50|56.92|55.12|56.89|55.09|56.96|55.16|56.89|55.09|0
1627671780000|2021-07-30 19:03:00|56.96|55.16|56.81|55.01|56.96|55.16|56.81|55.01|0
1627671790000|2021-07-30 19:03:10|56.74|54.94|56.81|55.01|56.89|55.09|56.74|54.94|0
1627671800000|2021-07-30 19:03:20|56.78|54.98|56.74|54.94|56.78|54.98|56.74|54.94|0
1627671810000|2021-07-30 19:03:30|56.7|54.9|56.74|54.94|56.74|54.94|56.7|54.9|0
1627671820000|2021-07-30 19:03:40|56.66|54.86|56.59|54.79|56.66|54.86|56.59|54.79|0
1627671830000|2021-07-30 19:03:50|56.55|54.75|56.66|54.86|56.66|54.86|56.55|54.75|0
1627671840000|2021-07-30 19:04:00|56.74|54.94|56.66|54.86|56.74|54.94|56.66|54.86|0
1627671850000|2021-07-30 19:04:10|56.59|54.79|56.59|54.79|56.66|54.86|56.59|54.79|0
1627671860000|2021-07-30 19:04:20|56.63|54.83|56.51|54.71|56.63|54.83|56.51|54.71|0
1627671870000|2021-07-30 19:04:30|56.59|54.79|56.59|54.79|56.59|54.79|56.59|54.79|0
1627671880000|2021-07-30 19:04:40|56.66|54.86|56.59|54.79|56.66|54.86|56.59|54.79|0
1627671890000|2021-07-30 19:04:50|56.51|54.71|56.51|54.71|56.51|54.71|56.51|54.71|0
1627671900000|2021-07-30 19:05:00|56.59|54.79|56.66|54.86|56.66|54.86|56.59|54.79|0
1627671910000|2021-07-30 19:05:10|56.59|54.79|56.66|54.86|56.66|54.86|56.59|54.79|0
1627671920000|2021-07-30 19:05:20|56.59|54.79|56.59|54.79|56.59|54.79|56.51|54.71|0
1627671930000|2021-07-30 19:05:30|56.63|54.83|58.11|56.31|58.11|56.31|56.63|54.83|0
1627671940000|2021-07-30 19:05:40|56.92|55.12|56.99|55.19|56.99|55.19|56.92|55.12|0
1627671950000|2021-07-30 19:05:50|57.07|55.27|57.07|55.27|57.07|55.27|56.99|55.19|0
1627671960000|2021-07-30 19:06:00|55.96|54.16|55.81|54.01|55.96|54.16|55.81|54.01|0
1627671970000|2021-07-30 19:06:10|56.37|54.57|56.29|54.49|56.37|54.57|56.29|54.49|0
1627671990000|2021-07-30 19:06:30|56.22|54.42|56.22|54.42|56.22|54.42|56.22|54.42|0
1627672000000|2021-07-30 19:06:40|56.29|54.49|56.22|54.42|56.29|54.49|56.22|54.42|0
1627672020000|2021-07-30 19:07:00|56.29|54.49|56.36|54.56|56.36|54.56|56.29|54.49|0
1627672030000|2021-07-30 19:07:10|56.29|54.49|56.36|54.56|56.36|54.56|56.29|54.49|0
1627672040000|2021-07-30 19:07:20|56.29|54.49|56.36|54.56|56.36|54.56|56.29|54.49|0
1627672050000|2021-07-30 19:07:30|56.44|54.64|56.44|54.64|56.44|54.64|56.44|54.64|0
1627672070000|2021-07-30 19:07:50|56.51|54.71|56.59|54.79|56.59|54.79|56.51|54.71|0
1627672080000|2021-07-30 19:08:00|56.66|54.86|56.59|54.79|56.66|54.86|56.59|54.79|0
1627672090000|2021-07-30 19:08:10|56.73|54.93|56.73|54.93|56.81|55.01|56.73|54.93|0
1627672100000|2021-07-30 19:08:20|56.66|54.86|56.66|54.86|56.66|54.86|56.59|54.79|0
1627672110000|2021-07-30 19:08:30|56.59|54.79|56.51|54.71|56.59|54.79|56.51|54.71|0
1627672120000|2021-07-30 19:08:40|56.44|54.64|56.51|54.71|56.51|54.71|56.44|54.64|0
1627672130000|2021-07-30 19:08:50|56.59|54.79|56.59|54.79|56.59|54.79|56.55|54.75|0
1627672140000|2021-07-30 19:09:00|56.51|54.71|56.51|54.71|56.51|54.71|56.51|54.71|0
1627672150000|2021-07-30 19:09:10|56.48|54.68|56.44|54.64|56.48|54.68|56.36|54.56|0
1627672170000|2021-07-30 19:09:30|56.36|54.56|56.36|54.56|56.36|54.56|56.36|54.56|0
1627672180000|2021-07-30 19:09:40|56.44|54.64|56.29|54.49|56.44|54.64|56.29|54.49|0
1627672190000|2021-07-30 19:09:50|56.22|54.42|56.29|54.49|56.29|54.49|56.22|54.42|0
1627672210000|2021-07-30 19:10:10|56.21|54.41|56.21|54.41|56.29|54.49|56.21|54.41|0
1627672220000|2021-07-30 19:10:20|56.14|54.34|56.29|54.49|56.29|54.49|56.14|54.34|0
1627672240000|2021-07-30 19:10:40|56.36|54.56|56.36|54.56|56.36|54.56|56.36|54.56|0
1627672250000|2021-07-30 19:10:50|56.44|54.64|56.44|54.64|56.51|54.71|56.44|54.64|0
1627672260000|2021-07-30 19:11:00|56.36|54.56|56.29|54.49|56.36|54.56|56.29|54.49|0
1627672270000|2021-07-30 19:11:10|56.36|54.56|56.44|54.64|56.44|54.64|56.36|54.56|0
1627672280000|2021-07-30 19:11:20|56.47|54.67|56.58|54.78|56.58|54.78|56.47|54.67|0
1627672290000|2021-07-30 19:11:30|56.51|54.71|56.58|54.78|56.58|54.78|56.51|54.71|0
1627672310000|2021-07-30 19:11:50|56.51|54.71|56.44|54.64|56.58|54.78|56.44|54.64|0
1627672320000|2021-07-30 19:12:00|56.36|54.56|56.36|54.56|56.36|54.56|56.29|54.49|0
1627672330000|2021-07-30 19:12:10|56.43|54.63|56.43|54.63|56.43|54.63|56.43|54.63|0
1627672340000|2021-07-30 19:12:20|56.51|54.71|56.51|54.71|56.51|54.71|56.51|54.71|0
1627672350000|2021-07-30 19:12:30|56.43|54.63|56.36|54.56|56.43|54.63|56.36|54.56|0
1627672360000|2021-07-30 19:12:40|56.43|54.63|56.36|54.56|56.43|54.63|56.36|54.56|0
1627672370000|2021-07-30 19:12:50|56.43|54.63|56.43|54.63|56.43|54.63|56.43|54.63|0
1627672380000|2021-07-30 19:13:00|56.51|54.71|56.36|54.56|56.51|54.71|56.36|54.56|0
1627672390000|2021-07-30 19:13:10|56.29|54.49|56.21|54.41|56.29|54.49|56.21|54.41|0
1627672400000|2021-07-30 19:13:20|56.29|54.49|56.21|54.41|56.29|54.49|56.21|54.41|0
1627672410000|2021-07-30 19:13:30|56.29|54.49|56.21|54.41|56.29|54.49|56.21|54.41|0
1627672420000|2021-07-30 19:13:40|56.29|54.49|56.21|54.41|56.29|54.49|56.21|54.41|0
1627672430000|2021-07-30 19:13:50|56.29|54.49|56.36|54.56|56.36|54.56|56.25|54.45|0
1627672450000|2021-07-30 19:14:10|56.43|54.63|56.43|54.63|56.43|54.63|56.4|54.6|0
1627672460000|2021-07-30 19:14:20|56.36|54.56|56.43|54.63|56.43|54.63|56.36|54.56|0
1627672470000|2021-07-30 19:14:30|56.47|54.67|56.58|54.78|56.58|54.78|56.47|54.67|0
1627672480000|2021-07-30 19:14:40|56.66|54.86|56.66|54.86|56.66|54.86|56.66|54.86|0
1627672490000|2021-07-30 19:14:50|56.58|54.78|56.66|54.86|56.66|54.86|56.58|54.78|0
1627672500000|2021-07-30 19:15:00|56.58|54.78|56.58|54.78|56.58|54.78|56.51|54.71|0
1627672510000|2021-07-30 19:15:10|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627672520000|2021-07-30 19:15:20|56.62|54.82|56.65|54.85|56.65|54.85|56.58|54.78|0
1627672530000|2021-07-30 19:15:30|56.58|54.78|56.73|54.93|56.73|54.93|56.58|54.78|0
1627672540000|2021-07-30 19:15:40|56.8|55|56.88|55.08|56.88|55.08|56.73|54.93|0
1627672550000|2021-07-30 19:15:50|56.95|55.15|56.99|55.19|56.99|55.19|56.95|55.15|0
1627672560000|2021-07-30 19:16:00|56.95|55.15|56.88|55.08|57.03|55.23|56.88|55.08|0
1627672570000|2021-07-30 19:16:10|56.73|54.93|56.8|55|56.8|55|56.73|54.93|0
1627672580000|2021-07-30 19:16:20|56.73|54.93|56.73|54.93|56.8|55|56.73|54.93|0
1627672590000|2021-07-30 19:16:30|56.8|55|56.73|54.93|56.8|55|56.73|54.93|0
1627672600000|2021-07-30 19:16:40|56.8|55|56.65|54.85|56.8|55|56.65|54.85|0
1627672610000|2021-07-30 19:16:50|56.73|54.93|56.88|55.08|56.88|55.08|56.73|54.93|0
1627672620000|2021-07-30 19:17:00|56.8|55|56.8|55|56.84|55.04|56.8|55|0
1627672630000|2021-07-30 19:17:10|56.88|55.08|56.73|54.93|56.88|55.08|56.73|54.93|0
1627672640000|2021-07-30 19:17:20|56.8|55|56.8|55|56.8|55|56.8|55|0
1627672650000|2021-07-30 19:17:30|56.73|54.93|56.73|54.93|56.73|54.93|56.73|54.93|0
1627672660000|2021-07-30 19:17:40|56.8|55|56.77|54.97|56.8|55|56.77|54.97|0
1627672670000|2021-07-30 19:17:50|56.73|54.93|56.65|54.85|56.73|54.93|56.58|54.78|0
1627672680000|2021-07-30 19:18:00|56.73|54.93|56.73|54.93|56.8|55|56.73|54.93|0
1627672690000|2021-07-30 19:18:10|56.8|55|56.8|55|56.8|55|56.8|55|0
1627672700000|2021-07-30 19:18:20|56.73|54.93|56.8|55|56.8|55|56.73|54.93|0
1627672710000|2021-07-30 19:18:30|56.73|54.93|56.73|54.93|56.73|54.93|56.73|54.93|0
1627672720000|2021-07-30 19:18:40|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627672730000|2021-07-30 19:18:50|56.73|54.93|56.73|54.93|56.73|54.93|56.73|54.93|0
1627672740000|2021-07-30 19:19:00|56.65|54.85|56.73|54.93|56.73|54.93|56.65|54.85|0
1627672750000|2021-07-30 19:19:10|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627672770000|2021-07-30 19:19:30|56.73|54.93|56.73|54.93|56.73|54.93|56.73|54.93|0
1627672780000|2021-07-30 19:19:40|56.8|55|56.8|55|56.84|55.04|56.8|55|0
1627672790000|2021-07-30 19:19:50|56.87|55.07|57.02|55.22|57.02|55.22|56.87|55.07|0
1627672800000|2021-07-30 19:20:00|56.95|55.15|56.87|55.07|56.95|55.15|56.87|55.07|0
1627672810000|2021-07-30 19:20:10|56.8|55|56.91|55.11|56.95|55.15|56.8|55|0
1627672820000|2021-07-30 19:20:20|57.02|55.22|56.95|55.15|57.02|55.22|56.95|55.15|0
1627672840000|2021-07-30 19:20:40|56.87|55.07|56.87|55.07|56.87|55.07|56.87|55.07|0
1627672850000|2021-07-30 19:20:50|56.95|55.15|57.02|55.22|57.02|55.22|56.95|55.15|0
1627672860000|2021-07-30 19:21:00|56.95|55.15|56.95|55.15|56.95|55.15|56.95|55.15|0
1627672870000|2021-07-30 19:21:10|57.02|55.22|57.25|55.45|57.25|55.45|57.02|55.22|0
1627672880000|2021-07-30 19:21:20|57.32|55.52|57.32|55.52|57.4|55.6|57.32|55.52|0
1627672890000|2021-07-30 19:21:30|57.4|55.6|57.32|55.52|57.4|55.6|57.32|55.52|0
1627672900000|2021-07-30 19:21:40|57.29|55.49|57.28|55.48|57.29|55.49|57.17|55.37|0
1627672910000|2021-07-30 19:21:50|57.32|55.52|57.32|55.52|57.32|55.52|57.32|55.52|0
1627672920000|2021-07-30 19:22:00|57.36|55.56|57.17|55.37|57.36|55.56|57.17|55.37|0
1627672930000|2021-07-30 19:22:10|57.25|55.45|57.4|55.6|57.4|55.6|57.17|55.37|0
1627672940000|2021-07-30 19:22:20|57.47|55.67|57.55|55.75|57.55|55.75|57.47|55.67|0
1627672950000|2021-07-30 19:22:30|57.62|55.82|57.7|55.9|57.7|55.9|57.62|55.82|0
1627672960000|2021-07-30 19:22:40|57.77|55.97|57.7|55.9|57.77|55.97|57.7|55.9|0
1627672970000|2021-07-30 19:22:50|57.7|55.9|57.7|55.9|57.73|55.93|57.7|55.9|0
1627672980000|2021-07-30 19:23:00|57.77|55.97|57.77|55.97|57.77|55.97|57.77|55.97|0
1627672990000|2021-07-30 19:23:10|57.73|55.93|57.85|56.05|57.85|56.05|57.73|55.93|0
1627673000000|2021-07-30 19:23:20|57.92|56.12|58.07|56.27|58.07|56.27|57.92|56.12|0
1627673010000|2021-07-30 19:23:30|58|56.2|58|56.2|58|56.2|58|56.2|0
1627673020000|2021-07-30 19:23:40|58.07|56.27|58|56.2|58.07|56.27|57.96|56.16|0
1627673030000|2021-07-30 19:23:50|57.92|56.12|58.07|56.27|58.07|56.27|57.92|56.12|0
1627673040000|2021-07-30 19:24:00|58.15|56.35|58.19|56.39|58.19|56.39|58.15|56.35|0
1627673050000|2021-07-30 19:24:10|58.22|56.42|58.15|56.35|58.22|56.42|58.15|56.35|0
1627673060000|2021-07-30 19:24:20|58.3|56.5|58.3|56.5|58.3|56.5|58.22|56.42|0
1627673070000|2021-07-30 19:24:30|58.37|56.57|58.37|56.57|58.37|56.57|58.37|56.57|0
1627673080000|2021-07-30 19:24:40|58.3|56.5|58.37|56.57|58.37|56.57|58.3|56.5|0
1627673090000|2021-07-30 19:24:50|58.45|56.65|58.37|56.57|58.45|56.65|58.3|56.5|0
1627673100000|2021-07-30 19:25:00|58.3|56.5|58.37|56.57|58.37|56.57|58.3|56.5|0
1627673110000|2021-07-30 19:25:10|58.3|56.5|58.22|56.42|58.3|56.5|58.15|56.35|0
1627673120000|2021-07-30 19:25:20|58.19|56.39|58.07|56.27|58.19|56.39|58.07|56.27|0
1627673130000|2021-07-30 19:25:30|58.15|56.35|58.07|56.27|58.15|56.35|58.07|56.27|0
1627673140000|2021-07-30 19:25:40|57.99|56.19|57.99|56.19|57.99|56.19|57.99|56.19|0
1627673150000|2021-07-30 19:25:50|57.92|56.12|57.84|56.04|57.99|56.19|57.84|56.04|0
1627673160000|2021-07-30 19:26:00|57.92|56.12|57.77|55.97|57.92|56.12|57.77|55.97|0
1627673170000|2021-07-30 19:26:10|57.84|56.04|57.81|56.01|57.84|56.04|57.81|56.01|0
1627673180000|2021-07-30 19:26:20|57.69|55.89|57.77|55.97|57.77|55.97|57.69|55.89|0
1627673190000|2021-07-30 19:26:30|57.69|55.89|57.77|55.97|57.77|55.97|57.69|55.89|0
1627673200000|2021-07-30 19:26:40|57.69|55.89|57.62|55.82|57.69|55.89|57.54|55.74|0
1627673210000|2021-07-30 19:26:50|57.54|55.74|57.69|55.89|57.69|55.89|57.54|55.74|0
1627673220000|2021-07-30 19:27:00|57.66|55.86|57.54|55.74|57.66|55.86|57.54|55.74|0
1627673230000|2021-07-30 19:27:10|57.47|55.67|57.47|55.67|57.62|55.82|57.47|55.67|0
1627673240000|2021-07-30 19:27:20|57.51|55.71|57.39|55.59|57.51|55.71|57.39|55.59|0
1627673250000|2021-07-30 19:27:30|57.47|55.67|57.47|55.67|57.47|55.67|57.39|55.59|0
1627673260000|2021-07-30 19:27:40|57.39|55.59|57.47|55.67|57.47|55.67|57.39|55.59|0
1627673270000|2021-07-30 19:27:50|57.39|55.59|57.39|55.59|57.39|55.59|57.32|55.52|0
1627673280000|2021-07-30 19:28:00|57.32|55.52|57.36|55.56|57.36|55.56|57.24|55.44|0
1627673290000|2021-07-30 19:28:10|57.32|55.52|57.17|55.37|57.32|55.52|57.17|55.37|0
1627673300000|2021-07-30 19:28:20|57.24|55.44|57.24|55.44|57.24|55.44|57.17|55.37|0
1627673310000|2021-07-30 19:28:30|57.17|55.37|57.24|55.44|57.28|55.48|57.17|55.37|0
1627673320000|2021-07-30 19:28:40|57.32|55.52|57.39|55.59|57.39|55.59|57.32|55.52|0
1627673340000|2021-07-30 19:29:00|57.47|55.67|57.54|55.74|57.54|55.74|57.47|55.67|0
1627673350000|2021-07-30 19:29:10|57.47|55.67|57.54|55.74|57.54|55.74|57.47|55.67|0
1627673360000|2021-07-30 19:29:20|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1627673370000|2021-07-30 19:29:30|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1627673380000|2021-07-30 19:29:40|57.47|55.67|57.32|55.52|57.47|55.67|57.32|55.52|0
1627673390000|2021-07-30 19:29:50|57.39|55.59|57.46|55.66|57.46|55.66|57.39|55.59|0
1627673400000|2021-07-30 19:30:00|57.39|55.59|57.31|55.51|57.39|55.59|57.31|55.51|0
1627673410000|2021-07-30 19:30:10|57.39|55.59|57.09|55.29|57.39|55.59|57.09|55.29|0
1627673420000|2021-07-30 19:30:20|57.02|55.22|57.09|55.29|57.09|55.29|57.02|55.22|0
1627673430000|2021-07-30 19:30:30|57.17|55.37|57.09|55.29|57.17|55.37|57.09|55.29|0
1627673440000|2021-07-30 19:30:40|57.05|55.25|57.02|55.22|57.09|55.29|57.02|55.22|0
1627673450000|2021-07-30 19:30:50|56.94|55.14|56.94|55.14|56.94|55.14|56.94|55.14|0
1627673460000|2021-07-30 19:31:00|56.79|54.99|57.02|55.22|57.02|55.22|56.79|54.99|0
1627673470000|2021-07-30 19:31:10|56.94|55.14|57.16|55.36|57.16|55.36|56.94|55.14|0
1627673480000|2021-07-30 19:31:20|57.13|55.33|57.31|55.51|57.31|55.51|57.13|55.33|0
1627673490000|2021-07-30 19:31:30|57.35|55.55|57.24|55.44|57.35|55.55|57.24|55.44|0
1627673500000|2021-07-30 19:31:40|57.16|55.36|57.16|55.36|57.16|55.36|57.09|55.29|0
1627673510000|2021-07-30 19:31:50|57.09|55.29|56.98|55.18|57.09|55.29|56.98|55.18|0
1627673520000|2021-07-30 19:32:00|57.01|55.21|57.01|55.21|57.01|55.21|56.94|55.14|0
1627673530000|2021-07-30 19:32:10|56.98|55.18|56.94|55.14|57.01|55.21|56.94|55.14|0
1627673540000|2021-07-30 19:32:20|56.87|55.07|56.87|55.07|56.87|55.07|56.87|55.07|0
1627673550000|2021-07-30 19:32:30|56.79|54.99|56.87|55.07|56.87|55.07|56.79|54.99|0
1627673560000|2021-07-30 19:32:40|56.94|55.14|56.79|54.99|57.01|55.21|56.79|54.99|0
1627673570000|2021-07-30 19:32:50|56.72|54.92|56.79|54.99|56.79|54.99|56.64|54.84|0
1627673580000|2021-07-30 19:33:00|56.87|55.07|56.94|55.14|56.94|55.14|56.79|54.99|0
1627673590000|2021-07-30 19:33:10|56.87|55.07|56.87|55.07|56.87|55.07|56.87|55.07|0
1627673600000|2021-07-30 19:33:20|56.94|55.14|56.94|55.14|56.98|55.18|56.94|55.14|0
1627673610000|2021-07-30 19:33:30|56.86|55.06|56.79|54.99|56.86|55.06|56.79|54.99|0
1627673620000|2021-07-30 19:33:40|56.72|54.92|56.86|55.06|56.86|55.06|56.72|54.92|0
1627673630000|2021-07-30 19:33:50|56.79|54.99|56.72|54.92|56.79|54.99|56.72|54.92|0
1627673640000|2021-07-30 19:34:00|56.64|54.84|56.72|54.92|56.72|54.92|56.64|54.84|0
1627673650000|2021-07-30 19:34:10|56.64|54.84|56.86|55.06|56.86|55.06|56.64|54.84|0
1627673660000|2021-07-30 19:34:20|56.79|54.99|56.79|54.99|56.83|55.03|56.79|54.99|0
1627673670000|2021-07-30 19:34:30|56.68|54.88|56.68|54.88|56.68|54.88|56.68|54.88|0
1627673680000|2021-07-30 19:34:40|56.64|54.84|56.72|54.92|56.72|54.92|56.64|54.84|0
1627673690000|2021-07-30 19:34:50|56.64|54.84|56.79|54.99|56.79|54.99|56.64|54.84|0
1627673700000|2021-07-30 19:35:00|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1627673710000|2021-07-30 19:35:10|56.64|54.84|56.86|55.06|56.86|55.06|56.64|54.84|0
1627673720000|2021-07-30 19:35:20|56.94|55.14|56.94|55.14|56.94|55.14|56.94|55.14|0
1627673730000|2021-07-30 19:35:30|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627673740000|2021-07-30 19:35:40|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627673750000|2021-07-30 19:35:50|57.16|55.36|57.24|55.44|57.24|55.44|57.09|55.29|0
1627673760000|2021-07-30 19:36:00|57.09|55.29|57.39|55.59|57.39|55.59|57.09|55.29|0
1627673770000|2021-07-30 19:36:10|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627673780000|2021-07-30 19:36:20|57.39|55.59|57.31|55.51|57.39|55.59|57.31|55.51|0
1627673790000|2021-07-30 19:36:30|57.39|55.59|57.31|55.51|57.39|55.59|57.24|55.44|0
1627673800000|2021-07-30 19:36:40|57.24|55.44|57.39|55.59|57.39|55.59|57.24|55.44|0
1627673810000|2021-07-30 19:36:50|57.46|55.66|57.46|55.66|57.46|55.66|57.39|55.59|0
1627673820000|2021-07-30 19:37:00|57.61|55.81|57.76|55.96|57.76|55.96|57.61|55.81|0
1627673830000|2021-07-30 19:37:10|57.69|55.89|57.61|55.81|57.69|55.89|57.61|55.81|0
1627673840000|2021-07-30 19:37:20|57.53|55.73|57.46|55.66|57.53|55.73|57.46|55.66|0
1627673850000|2021-07-30 19:37:30|57.38|55.58|57.38|55.58|57.38|55.58|57.38|55.58|0
1627673860000|2021-07-30 19:37:40|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627673870000|2021-07-30 19:37:50|57.53|55.73|57.61|55.81|57.68|55.88|57.53|55.73|0
1627673880000|2021-07-30 19:38:00|57.46|55.66|57.46|55.66|57.53|55.73|57.46|55.66|0
1627673890000|2021-07-30 19:38:10|57.53|55.73|57.38|55.58|57.53|55.73|57.38|55.58|0
1627673900000|2021-07-30 19:38:20|57.31|55.51|57.38|55.58|57.38|55.58|57.31|55.51|0
1627673910000|2021-07-30 19:38:30|57.35|55.55|57.38|55.58|57.38|55.58|57.31|55.51|0
1627673920000|2021-07-30 19:38:40|57.46|55.66|57.53|55.73|57.53|55.73|57.46|55.66|0
1627673930000|2021-07-30 19:38:50|57.57|55.77|57.61|55.81|57.61|55.81|57.57|55.77|0
1627673940000|2021-07-30 19:39:00|57.53|55.73|57.61|55.81|57.61|55.81|57.53|55.73|0
1627673950000|2021-07-30 19:39:10|57.53|55.73|57.61|55.81|57.61|55.81|57.53|55.73|0
1627673960000|2021-07-30 19:39:20|57.68|55.88|57.68|55.88|57.68|55.88|57.68|55.88|0
1627673970000|2021-07-30 19:39:30|57.61|55.81|57.21|55.41|57.68|55.88|57.21|55.41|0
1627673980000|2021-07-30 19:39:40|57.28|55.48|57.25|55.45|57.28|55.48|57.21|55.41|0
1627673990000|2021-07-30 19:39:50|57.28|55.48|57.28|55.48|57.28|55.48|57.28|55.48|0
1627674000000|2021-07-30 19:40:00|57.21|55.41|57.21|55.41|57.21|55.41|57.13|55.33|0
1627674010000|2021-07-30 19:40:10|57.28|55.48|57.25|55.45|57.28|55.48|57.21|55.41|0
1627674020000|2021-07-30 19:40:20|57.28|55.48|57.28|55.48|57.32|55.52|57.28|55.48|0
1627674030000|2021-07-30 19:40:30|57.36|55.56|57.13|55.33|57.36|55.56|57.13|55.33|0
1627674040000|2021-07-30 19:40:40|57.06|55.26|56.91|55.11|57.06|55.26|56.91|55.11|0
1627674050000|2021-07-30 19:40:50|56.83|55.03|56.91|55.11|56.91|55.11|56.83|55.03|0
1627674060000|2021-07-30 19:41:00|56.98|55.18|57.06|55.26|57.06|55.26|56.98|55.18|0
1627674070000|2021-07-30 19:41:10|56.98|55.18|57.13|55.33|57.13|55.33|56.98|55.18|0
1627674080000|2021-07-30 19:41:20|57.21|55.41|57.36|55.56|57.36|55.56|57.21|55.41|0
1627674090000|2021-07-30 19:41:30|57.43|55.63|57.43|55.63|57.43|55.63|57.36|55.56|0
1627674100000|2021-07-30 19:41:40|57.51|55.71|57.51|55.71|57.51|55.71|57.43|55.63|0
1627674110000|2021-07-30 19:41:50|57.43|55.63|57.51|55.71|57.51|55.71|57.36|55.56|0
1627674120000|2021-07-30 19:42:00|57.58|55.78|57.73|55.93|57.73|55.93|57.58|55.78|0
1627674140000|2021-07-30 19:42:20|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627674150000|2021-07-30 19:42:30|57.73|55.93|57.66|55.86|57.73|55.93|57.66|55.86|0
1627674170000|2021-07-30 19:42:50|57.58|55.78|57.73|55.93|57.73|55.93|57.58|55.78|0
1627674180000|2021-07-30 19:43:00|57.66|55.86|57.51|55.71|57.73|55.93|57.51|55.71|0
1627674190000|2021-07-30 19:43:10|57.58|55.78|57.58|55.78|57.58|55.78|57.51|55.71|0
1627674200000|2021-07-30 19:43:20|57.51|55.71|57.58|55.78|57.58|55.78|57.51|55.71|0
1627674210000|2021-07-30 19:43:30|57.66|55.86|57.66|55.86|57.73|55.93|57.66|55.86|0
1627674220000|2021-07-30 19:43:40|57.73|55.93|57.66|55.86|57.73|55.93|57.66|55.86|0
1627674230000|2021-07-30 19:43:50|57.73|55.93|57.73|55.93|57.73|55.93|57.73|55.93|0
1627674240000|2021-07-30 19:44:00|57.66|55.86|57.58|55.78|57.66|55.86|57.58|55.78|0
1627674250000|2021-07-30 19:44:10|57.66|55.86|57.51|55.71|57.66|55.86|57.51|55.71|0
1627674260000|2021-07-30 19:44:20|57.43|55.63|57.43|55.63|57.51|55.71|57.43|55.63|0
1627674270000|2021-07-30 19:44:30|57.51|55.71|57.66|55.86|57.66|55.86|57.51|55.71|0
1627674280000|2021-07-30 19:44:40|57.73|55.93|57.81|56.01|57.81|56.01|57.73|55.93|0
1627674290000|2021-07-30 19:44:50|57.88|56.08|58.03|56.23|58.03|56.23|57.88|56.08|0
1627674300000|2021-07-30 19:45:00|57.96|56.16|58.03|56.23|58.03|56.23|57.96|56.16|0
1627674310000|2021-07-30 19:45:10|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627674320000|2021-07-30 19:45:20|58.03|56.23|57.96|56.16|58.03|56.23|57.96|56.16|0
1627674350000|2021-07-30 19:45:50|58.03|56.23|58.03|56.23|58.03|56.23|58.03|56.23|0
1627674360000|2021-07-30 19:46:00|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627674370000|2021-07-30 19:46:10|57.88|56.08|57.81|56.01|57.88|56.08|57.81|56.01|0
1627674380000|2021-07-30 19:46:20|57.73|55.93|57.73|55.93|57.73|55.93|57.73|55.93|0
1627674390000|2021-07-30 19:46:30|57.81|56.01|57.81|56.01|57.81|56.01|57.77|55.97|0
1627674400000|2021-07-30 19:46:40|57.73|55.93|57.81|56.01|57.81|56.01|57.73|55.93|0
1627674410000|2021-07-30 19:46:50|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1627674420000|2021-07-30 19:47:00|57.81|56.01|57.88|56.08|57.88|56.08|57.81|56.01|0
1627674430000|2021-07-30 19:47:10|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1627674440000|2021-07-30 19:47:20|57.88|56.08|57.88|56.08|58.03|56.23|57.88|56.08|0
1627674450000|2021-07-30 19:47:30|57.96|56.16|58.03|56.23|58.03|56.23|57.96|56.16|0
1627674460000|2021-07-30 19:47:40|57.96|56.16|57.96|56.16|57.96|56.16|57.96|56.16|0
1627674470000|2021-07-30 19:47:50|57.88|56.08|56.96|55.16|57.88|56.08|56.89|55.09|0
1627674480000|2021-07-30 19:48:00|56.89|55.09|58.72|56.92|58.72|56.92|56.89|55.09|0
1627674490000|2021-07-30 19:48:10|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1627674500000|2021-07-30 19:48:20|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627674510000|2021-07-30 19:48:30|58|56.2|58.08|56.28|58.08|56.28|58|56.2|0
1627674520000|2021-07-30 19:48:40|58|56.2|57.93|56.13|58.08|56.28|57.93|56.13|0
1627674530000|2021-07-30 19:48:50|58|56.2|58.08|56.28|58.08|56.28|58|56.2|0
1627674540000|2021-07-30 19:49:00|58|56.2|58|56.2|58|56.2|57.93|56.13|0
1627674550000|2021-07-30 19:49:10|58.08|56.28|58|56.2|58.08|56.28|57.93|56.13|0
1627674560000|2021-07-30 19:49:20|57.93|56.13|57.93|56.13|57.93|56.13|57.93|56.13|0
1627674580000|2021-07-30 19:49:40|58|56.2|57.93|56.13|58|56.2|57.93|56.13|0
1627674590000|2021-07-30 19:49:50|57.85|56.05|57.85|56.05|57.85|56.05|57.85|56.05|0
1627674600000|2021-07-30 19:50:00|57.93|56.13|57.85|56.05|58.08|56.28|57.85|56.05|0
1627674610000|2021-07-30 19:50:10|58|56.2|58|56.2|58.15|56.35|57.85|56.05|0
1627674620000|2021-07-30 19:50:20|58.08|56.28|58.08|56.28|58.15|56.35|58.08|56.28|0
1627674630000|2021-07-30 19:50:30|58.23|56.43|58.08|56.28|58.23|56.43|58.08|56.28|0
1627674640000|2021-07-30 19:50:40|58.23|56.43|58.08|56.28|58.23|56.43|58.08|56.28|0
1627674650000|2021-07-30 19:50:50|58|56.2|58.15|56.35|58.15|56.35|58|56.2|0
1627674660000|2021-07-30 19:51:00|58.08|56.28|57.93|56.13|58.08|56.28|57.93|56.13|0
1627674670000|2021-07-30 19:51:10|58.08|56.28|58.15|56.35|58.23|56.43|58.08|56.28|0
1627674680000|2021-07-30 19:51:20|58|56.2|58.08|56.28|58.08|56.28|57.93|56.13|0
1627674690000|2021-07-30 19:51:30|58|56.2|58.08|56.28|58.08|56.28|58|56.2|0
1627674700000|2021-07-30 19:51:40|58.15|56.35|57.93|56.13|58.15|56.35|57.93|56.13|0
1627674710000|2021-07-30 19:51:50|57.97|56.17|57.89|56.09|57.97|56.17|57.89|56.09|0
1627674720000|2021-07-30 19:52:00|57.7|55.9|57.62|55.82|57.7|55.9|57.55|55.75|0
1627674730000|2021-07-30 19:52:10|57.55|55.75|57.47|55.67|57.55|55.75|57.4|55.6|0
1627674740000|2021-07-30 19:52:20|57.55|55.75|57.4|55.6|57.55|55.75|57.4|55.6|0
1627674750000|2021-07-30 19:52:30|57.25|55.45|57.17|55.37|57.25|55.45|57.17|55.37|0
1627674760000|2021-07-30 19:52:40|57.25|55.45|57.25|55.45|57.25|55.45|57.25|55.45|0
1627674770000|2021-07-30 19:52:50|57.17|55.37|57.25|55.45|57.25|55.45|57.17|55.37|0
1627674780000|2021-07-30 19:53:00|57.47|55.67|57.17|55.37|57.47|55.67|57.17|55.37|0
1627674790000|2021-07-30 19:53:10|57.1|55.3|56.95|55.15|57.1|55.3|56.95|55.15|0
1627674800000|2021-07-30 19:53:20|56.87|55.07|57.02|55.22|57.02|55.22|56.87|55.07|0
1627674810000|2021-07-30 19:53:30|57.1|55.3|57.1|55.3|57.1|55.3|57.02|55.22|0
1627674820000|2021-07-30 19:53:40|57.14|55.34|57.25|55.45|57.25|55.45|57.14|55.34|0
1627674830000|2021-07-30 19:53:50|57.17|55.37|56.95|55.15|57.25|55.45|56.95|55.15|0
1627674840000|2021-07-30 19:54:00|57.4|55.6|57.32|55.52|57.4|55.6|57.32|55.52|0
1627674850000|2021-07-30 19:54:10|57.55|55.75|57.47|55.67|57.55|55.75|57.47|55.67|0
1627674860000|2021-07-30 19:54:20|57.4|55.6|57.47|55.67|57.55|55.75|57.32|55.52|0
1627674870000|2021-07-30 19:54:30|57.7|55.9|57.55|55.75|57.7|55.9|57.55|55.75|0
1627674880000|2021-07-30 19:54:40|57.7|55.9|57.77|55.97|57.77|55.97|57.55|55.75|0
1627674890000|2021-07-30 19:54:50|58.08|56.28|58.08|56.28|58.08|56.28|58|56.2|0
1627674900000|2021-07-30 19:55:00|58.15|56.35|58.08|56.28|58.23|56.43|58.08|56.28|0
1627674910000|2021-07-30 19:55:10|58|56.2|58|56.2|58.15|56.35|58|56.2|0
1627674920000|2021-07-30 19:55:20|57.92|56.12|57.92|56.12|58.08|56.28|57.92|56.12|0
1627674930000|2021-07-30 19:55:30|58|56.2|57.85|56.05|58|56.2|57.85|56.05|0
1627674940000|2021-07-30 19:55:40|57.7|55.9|57.92|56.12|57.92|56.12|57.7|55.9|0
1627674950000|2021-07-30 19:55:50|57.77|55.97|57.7|55.9|57.77|55.97|57.62|55.82|0
1627674960000|2021-07-30 19:56:00|57.77|55.97|57.85|56.05|58|56.2|57.77|55.97|0
1627674970000|2021-07-30 19:56:10|58|56.2|58.07|56.27|58.07|56.27|58|56.2|0
1627674980000|2021-07-30 19:56:20|57.92|56.12|57.62|55.82|57.92|56.12|57.62|55.82|0
1627674990000|2021-07-30 19:56:30|57.7|55.9|57.85|56.05|57.85|56.05|57.7|55.9|0
1627675000000|2021-07-30 19:56:40|57.77|55.97|57.7|55.9|57.77|55.97|57.62|55.82|0
1627675010000|2021-07-30 19:56:50|57.77|55.97|57.77|55.97|57.77|55.97|57.62|55.82|0
1627675020000|2021-07-30 19:57:00|57.7|55.9|57.54|55.74|57.7|55.9|57.54|55.74|0
1627675030000|2021-07-30 19:57:10|57.62|55.82|57.77|55.97|57.85|56.05|57.62|55.82|0
1627675040000|2021-07-30 19:57:20|57.85|56.05|58|56.2|58|56.2|57.85|56.05|0
1627675050000|2021-07-30 19:57:30|57.92|56.12|57.92|56.12|58|56.2|57.85|56.05|0
1627675060000|2021-07-30 19:57:40|57.85|56.05|58|56.2|58|56.2|57.85|56.05|0
1627675070000|2021-07-30 19:57:50|57.85|56.05|57.92|56.12|57.92|56.12|57.85|56.05|0
1627675080000|2021-07-30 19:58:00|57.85|56.05|57.77|55.97|57.85|56.05|57.7|55.9|0
1627675090000|2021-07-30 19:58:10|57.62|55.82|57.47|55.67|57.62|55.82|57.47|55.67|0
1627675100000|2021-07-30 19:58:20|57.39|55.59|57.39|55.59|57.39|55.59|57.32|55.52|0
1627675110000|2021-07-30 19:58:30|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627675120000|2021-07-30 19:58:40|57.32|55.52|57.32|55.52|57.32|55.52|57.17|55.37|0
1627675130000|2021-07-30 19:58:50|57.24|55.44|57.17|55.37|57.24|55.44|57.17|55.37|0
1627675140000|2021-07-30 19:59:00|57.32|55.52|57.39|55.59|57.47|55.67|57.24|55.44|0
1627675150000|2021-07-30 19:59:10|57.17|55.37|57.24|55.44|57.32|55.52|57.17|55.37|0
1627675160000|2021-07-30 19:59:20|57.17|55.37|57.17|55.37|57.17|55.37|57.02|55.22|0
1627675170000|2021-07-30 19:59:30|57.02|55.22|56.87|55.07|57.02|55.22|56.79|54.99|0
1627675180000|2021-07-30 19:59:40|56.79|54.99|57.17|55.37|57.17|55.37|56.79|54.99|0
1627675190000|2021-07-30 19:59:50|57.24|55.44|56.79|54.99|57.24|55.44|56.79|54.99|0
1627675200000|2021-07-30 20:00:00|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1627675210000|2021-07-30 20:00:10|56.57|54.77|56.27|54.47|56.57|54.77|56.27|54.47|0
1627675220000|2021-07-30 20:00:20|56.05|54.25|55.83|54.03|56.05|54.25|55.83|54.03|0
1627675230000|2021-07-30 20:00:30|55.9|54.1|55.39|53.59|55.9|54.1|55.39|53.59|0
1627675240000|2021-07-30 20:00:40|55.32|53.52|55.39|53.59|55.39|53.59|55.17|53.37|0
1627675250000|2021-07-30 20:00:50|55.46|53.66|55.54|53.74|55.68|53.88|55.46|53.66|0
1627675260000|2021-07-30 20:01:00|55.61|53.81|55.83|54.03|55.83|54.03|55.61|53.81|0
1627675270000|2021-07-30 20:01:10|55.76|53.96|55.54|53.74|55.76|53.96|55.54|53.74|0
1627675280000|2021-07-30 20:01:20|55.61|53.81|55.9|54.1|55.9|54.1|55.61|53.81|0
1627675290000|2021-07-30 20:01:30|55.83|54.03|55.68|53.88|55.83|54.03|55.68|53.88|0
1627675300000|2021-07-30 20:01:40|55.83|54.03|55.9|54.1|56.05|54.25|55.83|54.03|0
1627675310000|2021-07-30 20:01:50|55.76|53.96|55.46|53.66|55.76|53.96|55.46|53.66|0
1627675320000|2021-07-30 20:02:00|55.61|53.81|55.61|53.81|55.68|53.88|55.54|53.74|0
1627675330000|2021-07-30 20:02:10|55.65|53.85|55.54|53.74|55.68|53.88|55.54|53.74|0
1627675340000|2021-07-30 20:02:20|55.61|53.81|55.54|53.74|55.61|53.81|55.46|53.66|0
1627675350000|2021-07-30 20:02:30|55.46|53.66|55.39|53.59|55.46|53.66|55.32|53.52|0
1627675360000|2021-07-30 20:02:40|55.46|53.66|55.46|53.66|55.54|53.74|55.46|53.66|0
1627675370000|2021-07-30 20:02:50|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627675380000|2021-07-30 20:03:00|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627675390000|2021-07-30 20:03:10|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627675400000|2021-07-30 20:03:20|55.39|53.59|55.24|53.44|55.39|53.59|55.24|53.44|0
1627675410000|2021-07-30 20:03:30|55.32|53.52|55.24|53.44|55.32|53.52|55.24|53.44|0
1627675430000|2021-07-30 20:03:50|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1627675440000|2021-07-30 20:04:00|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627675450000|2021-07-30 20:04:10|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627675460000|2021-07-30 20:04:20|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627675480000|2021-07-30 20:04:40|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627675500000|2021-07-30 20:05:00|55.1|53.3|55.24|53.44|55.24|53.44|55.1|53.3|0
1627675570000|2021-07-30 20:06:10|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627675580000|2021-07-30 20:06:20|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627675600000|2021-07-30 20:06:40|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627675610000|2021-07-30 20:06:50|55.61|53.81|55.53|53.73|55.61|53.81|55.53|53.73|0
1627675620000|2021-07-30 20:07:00|55.68|53.88|55.68|53.88|55.75|53.95|55.68|53.88|0
1627675630000|2021-07-30 20:07:10|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627675640000|2021-07-30 20:07:20|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627675650000|2021-07-30 20:07:30|55.75|53.95|55.75|53.95|55.75|53.95|55.68|53.88|0
1627675660000|2021-07-30 20:07:40|55.61|53.81|55.53|53.73|55.61|53.81|55.53|53.73|0
1627675670000|2021-07-30 20:07:50|55.61|53.81|55.61|53.81|55.68|53.88|55.61|53.81|0
1627675680000|2021-07-30 20:08:00|55.68|53.88|55.75|53.95|55.75|53.95|55.68|53.88|0
1627675690000|2021-07-30 20:08:10|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675700000|2021-07-30 20:08:20|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675720000|2021-07-30 20:08:40|55.53|53.73|55.6|53.8|55.6|53.8|55.53|53.73|0
1627675730000|2021-07-30 20:08:50|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675740000|2021-07-30 20:09:00|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627675750000|2021-07-30 20:09:10|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675770000|2021-07-30 20:09:30|55.53|53.73|55.53|53.73|55.53|53.73|55.46|53.66|0
1627675780000|2021-07-30 20:09:40|55.46|53.66|55.53|53.73|55.53|53.73|55.46|53.66|0
1627675840000|2021-07-30 20:10:40|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675850000|2021-07-30 20:10:50|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675860000|2021-07-30 20:11:00|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675870000|2021-07-30 20:11:10|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675880000|2021-07-30 20:11:20|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675890000|2021-07-30 20:11:30|55.6|53.8|55.68|53.88|55.68|53.88|55.6|53.8|0
1627675900000|2021-07-30 20:11:40|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675910000|2021-07-30 20:11:50|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675950000|2021-07-30 20:12:30|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627675960000|2021-07-30 20:12:40|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627675970000|2021-07-30 20:12:50|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627675990000|2021-07-30 20:13:10|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627676000000|2021-07-30 20:13:20|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627676020000|2021-07-30 20:13:40|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627676040000|2021-07-30 20:14:00|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627676050000|2021-07-30 20:14:10|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627676060000|2021-07-30 20:14:20|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627676070000|2021-07-30 20:14:30|55.31|53.51|55.31|53.51|55.38|53.58|55.31|53.51|0
1627676080000|2021-07-30 20:14:40|55.23|53.43|55.31|53.51|55.31|53.51|55.16|53.36|0
1627676090000|2021-07-30 20:14:50|55.23|53.43|55.38|53.58|55.38|53.58|55.23|53.43|0
1627676110000|2021-07-30 20:15:10|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627676140000|2021-07-30 20:15:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627676150000|2021-07-30 20:15:50|55.65|53.45|55.62|53.42|55.65|53.45|55.62|53.42|0
1627676160000|2021-07-30 20:16:00|55.65|53.45|55.65|53.45|55.65|53.45|55.58|53.38|0
1627676220000|2021-07-30 20:17:00|55.58|53.38|55.65|53.45|55.65|53.45|55.58|53.38|0
1627676290000|2021-07-30 20:18:10|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627676300000|2021-07-30 20:18:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627676310000|2021-07-30 20:18:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1627676320000|2021-07-30 20:18:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1627676340000|2021-07-30 20:19:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627676350000|2021-07-30 20:19:10|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1627676360000|2021-07-30 20:19:20|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1627676370000|2021-07-30 20:19:30|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1627676410000|2021-07-30 20:20:10|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1627676560000|2021-07-30 20:22:40|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1627676570000|2021-07-30 20:22:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1627676580000|2021-07-30 20:23:00|55.5|53.3|55.43|53.23|55.5|53.3|55.43|53.23|0
1627887900000|2021-08-02 07:05:00|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1627887910000|2021-08-02 07:05:10|48.36|46.56|48.17|46.37|48.36|46.56|48.17|46.37|0
1627887920000|2021-08-02 07:05:20|48.23|46.43|48.3|46.5|48.3|46.5|48.23|46.43|0
1627887930000|2021-08-02 07:05:30|48.33|46.53|48.43|46.63|48.43|46.63|48.3|46.5|0
1627887940000|2021-08-02 07:05:40|48.36|46.56|48.3|46.5|48.36|46.56|48.3|46.5|0
1627887950000|2021-08-02 07:05:50|48.23|46.43|48.17|46.37|48.23|46.43|48.17|46.37|0
1627887960000|2021-08-02 07:06:00|48.23|46.43|48.23|46.43|48.3|46.5|48.23|46.43|0
1627887970000|2021-08-02 07:06:10|48.17|46.37|48.2|46.4|48.2|46.4|48.17|46.37|0
1627887980000|2021-08-02 07:06:20|48.17|46.37|48.03|46.23|48.17|46.37|48.03|46.23|0
1627887990000|2021-08-02 07:06:30|47.97|46.17|48.1|46.3|48.1|46.3|47.97|46.17|0
1627888000000|2021-08-02 07:06:40|48.17|46.37|48.43|46.63|48.43|46.63|48.16|46.36|0
1627888010000|2021-08-02 07:06:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1627888020000|2021-08-02 07:07:00|48.3|46.5|48.03|46.23|48.3|46.5|48.03|46.23|0
1627888030000|2021-08-02 07:07:10|47.97|46.17|47.97|46.17|47.97|46.17|47.97|46.17|0
1627888040000|2021-08-02 07:07:20|48.03|46.23|48.1|46.3|48.1|46.3|48|46.2|0
1627888050000|2021-08-02 07:07:30|48.16|46.36|48.1|46.3|48.16|46.36|48.1|46.3|0
1627888060000|2021-08-02 07:07:40|48.16|46.36|48.3|46.5|48.3|46.5|48.16|46.36|0
1627888070000|2021-08-02 07:07:50|48.23|46.43|48.16|46.36|48.23|46.43|48.16|46.36|0
1627888080000|2021-08-02 07:08:00|48.23|46.43|48.2|46.4|48.23|46.43|48.2|46.4|0
1627888090000|2021-08-02 07:08:10|48.23|46.43|48.1|46.3|48.23|46.43|48.1|46.3|0
1627888100000|2021-08-02 07:08:20|48.16|46.36|48.1|46.3|48.16|46.36|48.03|46.23|0
1627888110000|2021-08-02 07:08:30|48.16|46.36|48.26|46.46|48.26|46.46|48.16|46.36|0
1627888120000|2021-08-02 07:08:40|48.23|46.43|48.23|46.43|48.3|46.5|48.23|46.43|0
1627888130000|2021-08-02 07:08:50|48.1|46.3|48.13|46.33|48.16|46.36|48.1|46.3|0
1627888140000|2021-08-02 07:09:00|48.1|46.3|48.16|46.36|48.16|46.36|48.1|46.3|0
1627888150000|2021-08-02 07:09:10|48.1|46.3|48.13|46.33|48.13|46.33|48.1|46.3|0
1627888160000|2021-08-02 07:09:20|48.1|46.3|48.1|46.3|48.1|46.3|48.1|46.3|0
1627888170000|2021-08-02 07:09:30|48.16|46.36|48.23|46.43|48.23|46.43|48.16|46.36|0
1627888180000|2021-08-02 07:09:40|48.16|46.36|48.16|46.36|48.23|46.43|48.16|46.36|0
1627888190000|2021-08-02 07:09:50|48.23|46.43|48.23|46.43|48.23|46.43|48.23|46.43|0
1627888200000|2021-08-02 07:10:00|48.29|46.49|48.26|46.46|48.29|46.49|48.23|46.43|0
1627888210000|2021-08-02 07:10:10|48.16|46.36|48.1|46.3|48.16|46.36|48.1|46.3|0
1627888220000|2021-08-02 07:10:20|48.16|46.36|48.29|46.49|48.29|46.49|48.16|46.36|0
1627888230000|2021-08-02 07:10:30|48.23|46.43|48.36|46.56|48.36|46.56|48.23|46.43|0
1627888240000|2021-08-02 07:10:40|48.29|46.49|48.43|46.63|48.43|46.63|48.29|46.49|0
1627888250000|2021-08-02 07:10:50|48.46|46.66|48.49|46.69|48.49|46.69|48.46|46.66|0
1627888260000|2021-08-02 07:11:00|48.43|46.63|48.49|46.69|48.49|46.69|48.43|46.63|0
1627888270000|2021-08-02 07:11:10|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1627888280000|2021-08-02 07:11:20|48.36|46.56|48.43|46.63|48.43|46.63|48.36|46.56|0
1627888290000|2021-08-02 07:11:30|48.49|46.69|48.43|46.63|48.49|46.69|48.43|46.63|0
1627888300000|2021-08-02 07:11:40|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627888310000|2021-08-02 07:11:50|48.46|46.66|48.49|46.69|48.49|46.69|48.43|46.63|0
1627888320000|2021-08-02 07:12:00|48.56|46.76|48.53|46.73|48.56|46.76|48.53|46.73|0
1627888330000|2021-08-02 07:12:10|48.49|46.69|48.56|46.76|48.56|46.76|48.49|46.69|0
1627888340000|2021-08-02 07:12:20|48.62|46.82|48.69|46.89|48.69|46.89|48.62|46.82|0
1627888350000|2021-08-02 07:12:30|48.62|46.82|48.62|46.82|48.62|46.82|48.62|46.82|0
1627888360000|2021-08-02 07:12:40|48.66|46.86|48.62|46.82|48.66|46.86|48.62|46.82|0
1627888370000|2021-08-02 07:12:50|48.66|46.86|48.62|46.82|48.69|46.89|48.62|46.82|0
1627888380000|2021-08-02 07:13:00|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1627888390000|2021-08-02 07:13:10|48.49|46.69|48.42|46.62|48.49|46.69|48.42|46.62|0
1627888400000|2021-08-02 07:13:20|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627888410000|2021-08-02 07:13:30|48.56|46.76|48.46|46.66|48.56|46.76|48.46|46.66|0
1627888420000|2021-08-02 07:13:40|48.49|46.69|48.56|46.76|48.56|46.76|48.49|46.69|0
1627888430000|2021-08-02 07:13:50|48.49|46.69|48.42|46.62|48.52|46.72|48.42|46.62|0
1627888440000|2021-08-02 07:14:00|48.36|46.56|48.29|46.49|48.36|46.56|48.29|46.49|0
1627888450000|2021-08-02 07:14:10|48.49|46.69|48.49|46.69|48.49|46.69|48.46|46.66|0
1627888460000|2021-08-02 07:14:20|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1627888470000|2021-08-02 07:14:30|48.49|46.69|48.42|46.62|48.49|46.69|48.42|46.62|0
1627888480000|2021-08-02 07:14:40|48.49|46.69|48.36|46.56|48.49|46.69|48.36|46.56|0
1627888490000|2021-08-02 07:14:50|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1627888500000|2021-08-02 07:15:00|48.33|46.53|48.22|46.42|48.33|46.53|48.22|46.42|0
1627888510000|2021-08-02 07:15:10|48.29|46.49|48.13|46.33|48.29|46.49|48.13|46.33|0
1627888520000|2021-08-02 07:15:20|48.16|46.36|48.36|46.56|48.36|46.56|48.16|46.36|0
1627888530000|2021-08-02 07:15:30|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1627888540000|2021-08-02 07:15:40|48.36|46.56|48.42|46.62|48.42|46.62|48.36|46.56|0
1627888550000|2021-08-02 07:15:50|48.39|46.59|48.36|46.56|48.42|46.62|48.36|46.56|0
1627888560000|2021-08-02 07:16:00|48.42|46.62|48.36|46.56|48.42|46.62|48.36|46.56|0
1627888570000|2021-08-02 07:16:10|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1627888580000|2021-08-02 07:16:20|48.49|46.69|48.52|46.72|48.52|46.72|48.49|46.69|0
1627888590000|2021-08-02 07:16:30|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627888600000|2021-08-02 07:16:40|48.46|46.66|48.49|46.69|48.49|46.69|48.46|46.66|0
1627888610000|2021-08-02 07:16:50|48.42|46.62|48.49|46.69|48.49|46.69|48.42|46.62|0
1627888620000|2021-08-02 07:17:00|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1627888640000|2021-08-02 07:17:20|48.42|46.62|48.42|46.62|48.42|46.62|48.36|46.56|0
1627888650000|2021-08-02 07:17:30|48.46|46.66|48.42|46.62|48.46|46.66|48.42|46.62|0
1627888660000|2021-08-02 07:17:40|48.36|46.56|48.42|46.62|48.42|46.62|48.36|46.56|0
1627888670000|2021-08-02 07:17:50|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1627888690000|2021-08-02 07:18:10|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1627888700000|2021-08-02 07:18:20|48.46|46.66|48.35|46.55|48.46|46.66|48.35|46.55|0
1627888710000|2021-08-02 07:18:30|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1627888720000|2021-08-02 07:18:40|48.35|46.55|48.39|46.59|48.39|46.59|48.35|46.55|0
1627888730000|2021-08-02 07:18:50|48.35|46.55|48.42|46.62|48.42|46.62|48.35|46.55|0
1627888740000|2021-08-02 07:19:00|48.49|46.69|48.35|46.55|48.49|46.69|48.35|46.55|0
1627888760000|2021-08-02 07:19:20|48.42|46.62|48.35|46.55|48.42|46.62|48.35|46.55|0
1627888770000|2021-08-02 07:19:30|48.39|46.59|48.35|46.55|48.39|46.59|48.35|46.55|0
1627888780000|2021-08-02 07:19:40|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1627888790000|2021-08-02 07:19:50|48.26|46.46|48.29|46.49|48.29|46.49|48.26|46.46|0
1627888800000|2021-08-02 07:20:00|48.26|46.46|48.26|46.46|48.26|46.46|48.22|46.42|0
1627888810000|2021-08-02 07:20:10|48.29|46.49|48.22|46.42|48.29|46.49|48.22|46.42|0
1627888820000|2021-08-02 07:20:20|48.29|46.49|48.26|46.46|48.35|46.55|48.26|46.46|0
1627888830000|2021-08-02 07:20:30|48.16|46.36|48.29|46.49|48.29|46.49|48.16|46.36|0
1627888840000|2021-08-02 07:20:40|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627888850000|2021-08-02 07:20:50|48.39|46.59|48.42|46.62|48.42|46.62|48.39|46.59|0
1627888860000|2021-08-02 07:21:00|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627888870000|2021-08-02 07:21:10|48.45|46.65|48.48|46.68|48.48|46.68|48.45|46.65|0
1627888880000|2021-08-02 07:21:20|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1627888890000|2021-08-02 07:21:30|48.42|46.62|48.48|46.68|48.48|46.68|48.42|46.62|0
1627888900000|2021-08-02 07:21:40|48.42|46.62|48.35|46.55|48.42|46.62|48.35|46.55|0
1627888920000|2021-08-02 07:22:00|48.32|46.52|48.29|46.49|48.32|46.52|48.29|46.49|0
1627888930000|2021-08-02 07:22:10|48.22|46.42|48.29|46.49|48.29|46.49|48.22|46.42|0
1627888940000|2021-08-02 07:22:20|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627888950000|2021-08-02 07:22:30|48.29|46.49|48.35|46.55|48.35|46.55|48.29|46.49|0
1627888960000|2021-08-02 07:22:40|48.29|46.49|48.35|46.55|48.35|46.55|48.29|46.49|0
1627888970000|2021-08-02 07:22:50|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627888980000|2021-08-02 07:23:00|48.15|46.35|48.15|46.35|48.19|46.39|48.15|46.35|0
1627888990000|2021-08-02 07:23:10|48.22|46.42|48.15|46.35|48.22|46.42|48.15|46.35|0
1627889000000|2021-08-02 07:23:20|48.22|46.42|48.15|46.35|48.22|46.42|48.15|46.35|0
1627889020000|2021-08-02 07:23:40|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627889030000|2021-08-02 07:23:50|48.35|46.55|48.35|46.55|48.35|46.55|48.28|46.48|0
1627889040000|2021-08-02 07:24:00|48.32|46.52|48.35|46.55|48.35|46.55|48.32|46.52|0
1627889060000|2021-08-02 07:24:20|48.28|46.48|48.28|46.48|48.28|46.48|48.22|46.42|0
1627889080000|2021-08-02 07:24:40|48.22|46.42|48.35|46.55|48.35|46.55|48.22|46.42|0
1627889100000|2021-08-02 07:25:00|48.25|46.45|48.22|46.42|48.25|46.45|48.22|46.42|0
1627889130000|2021-08-02 07:25:30|48.28|46.48|48.25|46.45|48.28|46.48|48.25|46.45|0
1627889140000|2021-08-02 07:25:40|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627889150000|2021-08-02 07:25:50|48.22|46.42|48.28|46.48|48.28|46.48|48.22|46.42|0
1627889160000|2021-08-02 07:26:00|48.35|46.55|48.38|46.58|48.38|46.58|48.35|46.55|0
1627889170000|2021-08-02 07:26:10|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627889180000|2021-08-02 07:26:20|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1627889190000|2021-08-02 07:26:30|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1627889200000|2021-08-02 07:26:40|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1627889210000|2021-08-02 07:26:50|48.61|46.81|48.61|46.81|48.61|46.81|48.55|46.75|0
1627889220000|2021-08-02 07:27:00|48.58|46.78|48.61|46.81|48.61|46.81|48.58|46.78|0
1627889240000|2021-08-02 07:27:20|48.55|46.75|48.48|46.68|48.55|46.75|48.48|46.68|0
1627889250000|2021-08-02 07:27:30|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889260000|2021-08-02 07:27:40|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1627889280000|2021-08-02 07:28:00|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627889290000|2021-08-02 07:28:10|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889300000|2021-08-02 07:28:20|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627889310000|2021-08-02 07:28:30|48.41|46.61|48.35|46.55|48.41|46.61|48.35|46.55|0
1627889330000|2021-08-02 07:28:50|48.32|46.52|48.28|46.48|48.32|46.52|48.28|46.48|0
1627889340000|2021-08-02 07:29:00|48.32|46.52|48.35|46.55|48.35|46.55|48.32|46.52|0
1627889370000|2021-08-02 07:29:30|48.41|46.61|48.35|46.55|48.41|46.61|48.35|46.55|0
1627889380000|2021-08-02 07:29:40|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627889390000|2021-08-02 07:29:50|48.35|46.55|48.35|46.55|48.35|46.55|48.28|46.48|0
1627889400000|2021-08-02 07:30:00|48.28|46.48|48.28|46.48|48.28|46.48|48.21|46.41|0
1627889410000|2021-08-02 07:30:10|48.35|46.55|48.31|46.51|48.35|46.55|48.31|46.51|0
1627889420000|2021-08-02 07:30:20|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627889430000|2021-08-02 07:30:30|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889440000|2021-08-02 07:30:40|48.48|46.68|48.48|46.68|48.48|46.68|48.41|46.61|0
1627889450000|2021-08-02 07:30:50|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889460000|2021-08-02 07:31:00|48.35|46.55|48.41|46.61|48.41|46.61|48.35|46.55|0
1627889470000|2021-08-02 07:31:10|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627889480000|2021-08-02 07:31:20|48.41|46.61|48.35|46.55|48.41|46.61|48.35|46.55|0
1627889490000|2021-08-02 07:31:30|48.38|46.58|48.35|46.55|48.41|46.61|48.35|46.55|0
1627889500000|2021-08-02 07:31:40|48.41|46.61|48.35|46.55|48.41|46.61|48.35|46.55|0
1627889510000|2021-08-02 07:31:50|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889520000|2021-08-02 07:32:00|48.35|46.55|48.21|46.41|48.35|46.55|48.21|46.41|0
1627889530000|2021-08-02 07:32:10|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627889540000|2021-08-02 07:32:20|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627889550000|2021-08-02 07:32:30|48.28|46.48|48.34|46.54|48.34|46.54|48.28|46.48|0
1627889560000|2021-08-02 07:32:40|48.31|46.51|48.34|46.54|48.34|46.54|48.31|46.51|0
1627889570000|2021-08-02 07:32:50|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889580000|2021-08-02 07:33:00|48.34|46.54|48.34|46.54|48.34|46.54|48.31|46.51|0
1627889590000|2021-08-02 07:33:10|48.28|46.48|48.34|46.54|48.34|46.54|48.28|46.48|0
1627889600000|2021-08-02 07:33:20|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889610000|2021-08-02 07:33:30|48.34|46.54|48.34|46.54|48.38|46.58|48.34|46.54|0
1627889620000|2021-08-02 07:33:40|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889630000|2021-08-02 07:33:50|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627889640000|2021-08-02 07:34:00|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627889660000|2021-08-02 07:34:20|48.34|46.54|48.28|46.48|48.34|46.54|48.28|46.48|0
1627889670000|2021-08-02 07:34:30|48.31|46.51|48.28|46.48|48.31|46.51|48.28|46.48|0
1627889680000|2021-08-02 07:34:40|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627889690000|2021-08-02 07:34:50|48.28|46.48|48.21|46.41|48.28|46.48|48.21|46.41|0
1627889700000|2021-08-02 07:35:00|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1627889710000|2021-08-02 07:35:10|48.15|46.35|48.08|46.28|48.15|46.35|48.08|46.28|0
1627889730000|2021-08-02 07:35:30|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1627889760000|2021-08-02 07:36:00|48.08|46.28|48.01|46.21|48.08|46.28|48.01|46.21|0
1627889770000|2021-08-02 07:36:10|48.08|46.28|48.01|46.21|48.08|46.28|48.01|46.21|0
1627889810000|2021-08-02 07:36:50|47.98|46.18|47.95|46.15|47.98|46.18|47.95|46.15|0
1627889820000|2021-08-02 07:37:00|47.98|46.18|48.01|46.21|48.01|46.21|47.95|46.15|0
1627889830000|2021-08-02 07:37:10|47.95|46.15|47.95|46.15|47.98|46.18|47.95|46.15|0
1627889840000|2021-08-02 07:37:20|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1627889850000|2021-08-02 07:37:30|48.08|46.28|48.08|46.28|48.08|46.28|48.01|46.21|0
1627889860000|2021-08-02 07:37:40|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1627889870000|2021-08-02 07:37:50|48.05|46.25|48.01|46.21|48.05|46.25|48.01|46.21|0
1627889880000|2021-08-02 07:38:00|47.95|46.15|48.08|46.28|48.08|46.28|47.95|46.15|0
1627889890000|2021-08-02 07:38:10|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1627889900000|2021-08-02 07:38:20|48.08|46.28|48.08|46.28|48.08|46.28|48.01|46.21|0
1627889910000|2021-08-02 07:38:30|48.05|46.25|48.01|46.21|48.05|46.25|48.01|46.21|0
1627889920000|2021-08-02 07:38:40|47.98|46.18|48.01|46.21|48.01|46.21|47.95|46.15|0
1627889930000|2021-08-02 07:38:50|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1627889940000|2021-08-02 07:39:00|47.88|46.08|47.91|46.11|47.95|46.15|47.88|46.08|0
1627889950000|2021-08-02 07:39:10|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1627889960000|2021-08-02 07:39:20|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1627889970000|2021-08-02 07:39:30|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1627889990000|2021-08-02 07:39:50|48.08|46.28|48.01|46.21|48.08|46.28|48.01|46.21|0
1627890000000|2021-08-02 07:40:00|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1627890010000|2021-08-02 07:40:10|47.94|46.14|47.88|46.08|47.94|46.14|47.88|46.08|0
1627890040000|2021-08-02 07:40:40|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1627890060000|2021-08-02 07:41:00|47.98|46.18|48.01|46.21|48.01|46.21|47.98|46.18|0
1627890110000|2021-08-02 07:41:50|47.94|46.14|48.01|46.21|48.01|46.21|47.94|46.14|0
1627890140000|2021-08-02 07:42:20|48.04|46.24|48.59|46.79|48.66|46.86|48.04|46.24|0
1627890150000|2021-08-02 07:42:30|48.63|46.83|47.57|45.77|48.63|46.83|47.57|45.77|0
1627890160000|2021-08-02 07:42:40|47.63|45.83|47.67|45.87|47.67|45.87|47.63|45.83|0
1627890170000|2021-08-02 07:42:50|47.63|45.83|47.77|45.97|47.77|45.97|47.63|45.83|0
1627890180000|2021-08-02 07:43:00|47.76|45.96|47.76|45.96|47.76|45.96|47.76|45.96|0
1627890230000|2021-08-02 07:43:50|47.83|46.03|47.83|46.03|47.83|46.03|47.83|46.03|0
1627890240000|2021-08-02 07:44:00|47.9|46.1|47.9|46.1|47.9|46.1|47.9|46.1|0
1627890250000|2021-08-02 07:44:10|47.83|46.03|47.9|46.1|47.9|46.1|47.83|46.03|0
1627890260000|2021-08-02 07:44:20|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1627890270000|2021-08-02 07:44:30|47.93|46.13|47.96|46.16|47.96|46.16|47.93|46.13|0
1627890280000|2021-08-02 07:44:40|47.9|46.1|47.96|46.16|47.96|46.16|47.9|46.1|0
1627890290000|2021-08-02 07:44:50|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1627890300000|2021-08-02 07:45:00|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1627890320000|2021-08-02 07:45:20|47.93|46.13|47.89|46.09|47.93|46.13|47.89|46.09|0
1627890330000|2021-08-02 07:45:30|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1627890340000|2021-08-02 07:45:40|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1627890350000|2021-08-02 07:45:50|47.93|46.13|47.96|46.16|47.96|46.16|47.89|46.09|0
1627890370000|2021-08-02 07:46:10|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627890390000|2021-08-02 07:46:30|47.83|46.03|47.83|46.03|47.83|46.03|47.83|46.03|0
1627890400000|2021-08-02 07:46:40|47.89|46.09|47.83|46.03|47.89|46.09|47.83|46.03|0
1627890410000|2021-08-02 07:46:50|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627890420000|2021-08-02 07:47:00|47.86|46.06|47.83|46.03|47.89|46.09|47.83|46.03|0
1627890440000|2021-08-02 07:47:20|47.89|46.09|47.83|46.03|47.89|46.09|47.83|46.03|0
1627890450000|2021-08-02 07:47:30|47.86|46.06|47.83|46.03|47.89|46.09|47.83|46.03|0
1627890510000|2021-08-02 07:48:30|47.89|46.09|47.83|46.03|47.89|46.09|47.83|46.03|0
1627890550000|2021-08-02 07:49:10|47.76|45.96|47.76|45.96|47.76|45.96|47.76|45.96|0
1627890570000|2021-08-02 07:49:30|47.83|46.03|47.83|46.03|47.83|46.03|47.83|46.03|0
1627890590000|2021-08-02 07:49:50|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627890600000|2021-08-02 07:50:00|47.83|46.03|47.79|45.99|47.83|46.03|47.79|45.99|0
1627890610000|2021-08-02 07:50:10|47.76|45.96|47.76|45.96|47.76|45.96|47.76|45.96|0
1627890650000|2021-08-02 07:50:50|47.73|45.93|47.76|45.96|47.76|45.96|47.73|45.93|0
1627890730000|2021-08-02 07:52:10|47.82|46.02|48.02|46.22|48.02|46.22|47.82|46.02|0
1627890740000|2021-08-02 07:52:20|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1627890750000|2021-08-02 07:52:30|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627890770000|2021-08-02 07:52:50|48.09|46.29|48.02|46.22|48.09|46.29|48.02|46.22|0
1627890780000|2021-08-02 07:53:00|47.96|46.16|48.02|46.22|48.02|46.22|47.96|46.16|0
1627890790000|2021-08-02 07:53:10|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1627890800000|2021-08-02 07:53:20|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627890810000|2021-08-02 07:53:30|47.82|46.02|47.95|46.15|47.95|46.15|47.82|46.02|0
1627890820000|2021-08-02 07:53:40|48.02|46.22|47.95|46.15|48.02|46.22|47.95|46.15|0
1627890840000|2021-08-02 07:54:00|48.02|46.22|48.09|46.29|48.15|46.35|48.02|46.22|0
1627890850000|2021-08-02 07:54:10|48.15|46.35|48.09|46.29|48.15|46.35|48.09|46.29|0
1627890860000|2021-08-02 07:54:20|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1627890870000|2021-08-02 07:54:30|48.22|46.42|48.15|46.35|48.22|46.42|48.15|46.35|0
1627890880000|2021-08-02 07:54:40|48.12|46.32|48.09|46.29|48.12|46.32|48.09|46.29|0
1627890890000|2021-08-02 07:54:50|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1627890900000|2021-08-02 07:55:00|48.28|46.48|48.22|46.42|48.28|46.48|48.22|46.42|0
1627890910000|2021-08-02 07:55:10|48.15|46.35|48.28|46.48|48.28|46.48|48.15|46.35|0
1627890920000|2021-08-02 07:55:20|48.42|46.62|48.22|46.42|48.42|46.62|48.22|46.42|0
1627890930000|2021-08-02 07:55:30|48.15|46.35|48.12|46.32|48.22|46.42|48.12|46.32|0
1627890940000|2021-08-02 07:55:40|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1627890950000|2021-08-02 07:55:50|48.22|46.42|48.22|46.42|48.22|46.42|48.19|46.39|0
1627890960000|2021-08-02 07:56:00|48.28|46.48|48.28|46.48|48.42|46.62|48.28|46.48|0
1627890970000|2021-08-02 07:56:10|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627890980000|2021-08-02 07:56:20|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627890990000|2021-08-02 07:56:30|48.42|46.62|48.48|46.68|48.48|46.68|48.42|46.62|0
1627891000000|2021-08-02 07:56:40|48.42|46.62|48.42|46.62|48.48|46.68|48.42|46.62|0
1627891010000|2021-08-02 07:56:50|48.35|46.55|48.28|46.48|48.35|46.55|48.28|46.48|0
1627891020000|2021-08-02 07:57:00|48.35|46.55|48.28|46.48|48.35|46.55|48.28|46.48|0
1627891030000|2021-08-02 07:57:10|48.32|46.52|48.41|46.61|48.41|46.61|48.32|46.52|0
1627891040000|2021-08-02 07:57:20|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627891050000|2021-08-02 07:57:30|48.41|46.61|48.41|46.61|48.41|46.61|48.35|46.55|0
1627891060000|2021-08-02 07:57:40|48.55|46.75|48.68|46.88|48.75|46.95|48.55|46.75|0
1627891070000|2021-08-02 07:57:50|48.75|46.95|48.68|46.88|48.75|46.95|48.68|46.88|0
1627891080000|2021-08-02 07:58:00|48.75|46.95|48.68|46.88|48.75|46.95|48.68|46.88|0
1627891090000|2021-08-02 07:58:10|48.61|46.81|48.58|46.78|48.68|46.88|48.58|46.78|0
1627891100000|2021-08-02 07:58:20|48.68|46.88|48.55|46.75|48.68|46.88|48.55|46.75|0
1627891110000|2021-08-02 07:58:30|48.48|46.68|48.55|46.75|48.61|46.81|48.48|46.68|0
1627891120000|2021-08-02 07:58:40|48.51|46.71|48.55|46.75|48.55|46.75|48.48|46.68|0
1627891130000|2021-08-02 07:58:50|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1627891140000|2021-08-02 07:59:00|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1627891150000|2021-08-02 07:59:10|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1627891160000|2021-08-02 07:59:20|48.55|46.75|48.55|46.75|48.61|46.81|48.55|46.75|0
1627891170000|2021-08-02 07:59:30|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1627891180000|2021-08-02 07:59:40|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627891190000|2021-08-02 07:59:50|48.45|46.65|48.48|46.68|48.48|46.68|48.45|46.65|0
1627891200000|2021-08-02 08:00:00|48.58|46.78|48.61|46.81|48.61|46.81|48.55|46.75|0
1627891210000|2021-08-02 08:00:10|48.68|46.88|48.68|46.88|48.75|46.95|48.68|46.88|0
1627891220000|2021-08-02 08:00:20|48.65|46.85|48.68|46.88|48.68|46.88|48.65|46.85|0
1627891230000|2021-08-02 08:00:30|48.61|46.81|48.61|46.81|48.68|46.88|48.61|46.81|0
1627891260000|2021-08-02 08:01:00|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1627891270000|2021-08-02 08:01:10|48.48|46.68|48.54|46.74|48.54|46.74|48.48|46.68|0
1627891280000|2021-08-02 08:01:20|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627891310000|2021-08-02 08:01:50|48.41|46.61|48.41|46.61|48.41|46.61|48.35|46.55|0
1627891320000|2021-08-02 08:02:00|48.38|46.58|48.48|46.68|48.48|46.68|48.35|46.55|0
1627891330000|2021-08-02 08:02:10|48.41|46.61|48.35|46.55|48.41|46.61|48.35|46.55|0
1627891340000|2021-08-02 08:02:20|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627891350000|2021-08-02 08:02:30|48.28|46.48|48.34|46.54|48.34|46.54|48.28|46.48|0
1627891370000|2021-08-02 08:02:50|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627891380000|2021-08-02 08:03:00|48.34|46.54|48.34|46.54|48.41|46.61|48.34|46.54|0
1627891390000|2021-08-02 08:03:10|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627891400000|2021-08-02 08:03:20|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627891410000|2021-08-02 08:03:30|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1627891420000|2021-08-02 08:03:40|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627891440000|2021-08-02 08:04:00|48.31|46.51|48.28|46.48|48.31|46.51|48.28|46.48|0
1627891450000|2021-08-02 08:04:10|48.21|46.41|48.28|46.48|48.28|46.48|48.21|46.41|0
1627891470000|2021-08-02 08:04:30|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1627891480000|2021-08-02 08:04:40|48.28|46.48|48.28|46.48|48.28|46.48|48.25|46.45|0
1627891490000|2021-08-02 08:04:50|48.14|46.34|48.21|46.41|48.21|46.41|48.14|46.34|0
1627891500000|2021-08-02 08:05:00|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1627891530000|2021-08-02 08:05:30|48.08|46.28|48.08|46.28|48.08|46.28|48.08|46.28|0
1627891550000|2021-08-02 08:05:50|48.11|46.31|48.08|46.28|48.14|46.34|48.08|46.28|0
1627891560000|2021-08-02 08:06:00|48.14|46.34|48.21|46.41|48.21|46.41|48.14|46.34|0
1627891570000|2021-08-02 08:06:10|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627891580000|2021-08-02 08:06:20|48.34|46.54|48.41|46.61|48.41|46.61|48.28|46.48|0
1627891600000|2021-08-02 08:06:40|48.34|46.54|48.34|46.54|48.38|46.58|48.34|46.54|0
1627891620000|2021-08-02 08:07:00|48.31|46.51|48.34|46.54|48.34|46.54|48.31|46.51|0
1627891630000|2021-08-02 08:07:10|48.41|46.61|48.47|46.67|48.47|46.67|48.41|46.61|0
1627891640000|2021-08-02 08:07:20|48.54|46.74|48.61|46.81|48.61|46.81|48.54|46.74|0
1627891650000|2021-08-02 08:07:30|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1627891660000|2021-08-02 08:07:40|48.47|46.67|48.47|46.67|48.54|46.74|48.47|46.67|0
1627891670000|2021-08-02 08:07:50|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627891680000|2021-08-02 08:08:00|48.34|46.54|48.27|46.47|48.34|46.54|48.27|46.47|0
1627891690000|2021-08-02 08:08:10|48.34|46.54|48.41|46.61|48.41|46.61|48.34|46.54|0
1627891700000|2021-08-02 08:08:20|48.34|46.54|48.34|46.54|48.41|46.61|48.34|46.54|0
1627891710000|2021-08-02 08:08:30|48.41|46.61|48.41|46.61|48.41|46.61|48.34|46.54|0
1627891720000|2021-08-02 08:08:40|48.38|46.58|48.41|46.61|48.47|46.67|48.38|46.58|0
1627891730000|2021-08-02 08:08:50|48.47|46.67|48.41|46.61|48.47|46.67|48.41|46.61|0
1627891740000|2021-08-02 08:09:00|48.34|46.54|48.41|46.61|48.41|46.61|48.34|46.54|0
1627891760000|2021-08-02 08:09:20|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1627891770000|2021-08-02 08:09:30|48.54|46.74|48.41|46.61|48.54|46.74|48.41|46.61|0
1627891790000|2021-08-02 08:09:50|48.37|46.57|48.34|46.54|48.37|46.57|48.34|46.54|0
1627891810000|2021-08-02 08:10:10|48.41|46.61|48.54|46.74|48.54|46.74|48.41|46.61|0
1627891820000|2021-08-02 08:10:20|48.57|46.77|48.54|46.74|48.61|46.81|48.54|46.74|0
1627891830000|2021-08-02 08:10:30|48.6|46.8|48.54|46.74|48.6|46.8|48.54|46.74|0
1627891840000|2021-08-02 08:10:40|48.6|46.8|48.54|46.74|48.6|46.8|48.54|46.74|0
1627891850000|2021-08-02 08:10:50|48.6|46.8|48.67|46.87|48.67|46.87|48.6|46.8|0
1627891860000|2021-08-02 08:11:00|48.64|46.84|48.54|46.74|48.64|46.84|48.54|46.74|0
1627891870000|2021-08-02 08:11:10|48.57|46.77|48.6|46.8|48.6|46.8|48.57|46.77|0
1627891880000|2021-08-02 08:11:20|48.64|46.84|48.6|46.8|48.67|46.87|48.6|46.8|0
1627891890000|2021-08-02 08:11:30|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1627891910000|2021-08-02 08:11:50|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1627891920000|2021-08-02 08:12:00|48.54|46.74|48.67|46.87|48.67|46.87|48.54|46.74|0
1627891930000|2021-08-02 08:12:10|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1627891940000|2021-08-02 08:12:20|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1627891960000|2021-08-02 08:12:40|48.6|46.8|48.67|46.87|48.67|46.87|48.6|46.8|0
1627891970000|2021-08-02 08:12:50|48.64|46.84|48.6|46.8|48.64|46.84|48.54|46.74|0
1627891980000|2021-08-02 08:13:00|48.57|46.77|48.6|46.8|48.6|46.8|48.57|46.77|0
1627892000000|2021-08-02 08:13:20|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627892010000|2021-08-02 08:13:30|48.6|46.8|48.67|46.87|48.67|46.87|48.6|46.8|0
1627892020000|2021-08-02 08:13:40|48.6|46.8|48.6|46.8|48.6|46.8|48.54|46.74|0
1627892040000|2021-08-02 08:14:00|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627892050000|2021-08-02 08:14:10|48.74|46.94|48.67|46.87|48.74|46.94|48.67|46.87|0
1627892060000|2021-08-02 08:14:20|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1627892080000|2021-08-02 08:14:40|48.67|46.87|48.6|46.8|48.67|46.87|48.6|46.8|0
1627892090000|2021-08-02 08:14:50|48.54|46.74|48.54|46.74|48.57|46.77|48.54|46.74|0
1627892100000|2021-08-02 08:15:00|48.47|46.67|48.54|46.74|48.54|46.74|48.47|46.67|0
1627892110000|2021-08-02 08:15:10|48.5|46.7|48.54|46.74|48.54|46.74|48.5|46.7|0
1627892120000|2021-08-02 08:15:20|48.47|46.67|48.6|46.8|48.6|46.8|48.47|46.67|0
1627892130000|2021-08-02 08:15:30|48.67|46.87|48.6|46.8|48.67|46.87|48.6|46.8|0
1627892160000|2021-08-02 08:16:00|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627892170000|2021-08-02 08:16:10|48.73|46.93|48.8|47|48.8|47|48.73|46.93|0
1627892180000|2021-08-02 08:16:20|48.87|47.07|48.8|47|48.87|47.07|48.8|47|0
1627892190000|2021-08-02 08:16:30|48.87|47.07|48.93|47.13|48.93|47.13|48.87|47.07|0
1627892200000|2021-08-02 08:16:40|48.9|47.1|48.8|47|48.9|47.1|48.8|47|0
1627892210000|2021-08-02 08:16:50|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1627892220000|2021-08-02 08:17:00|48.8|47|48.87|47.07|48.87|47.07|48.8|47|0
1627892230000|2021-08-02 08:17:10|48.8|47|48.8|47|48.8|47|48.8|47|0
1627892240000|2021-08-02 08:17:20|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1627892250000|2021-08-02 08:17:30|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1627892260000|2021-08-02 08:17:40|48.87|47.07|48.8|47|48.87|47.07|48.8|47|0
1627892270000|2021-08-02 08:17:50|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1627892280000|2021-08-02 08:18:00|48.8|47|48.9|47.1|48.9|47.1|48.8|47|0
1627892290000|2021-08-02 08:18:10|48.87|47.07|48.8|47|48.87|47.07|48.8|47|0
1627892300000|2021-08-02 08:18:20|48.73|46.93|48.8|47|48.8|47|48.73|46.93|0
1627892310000|2021-08-02 08:18:30|48.73|46.93|48.73|46.93|48.77|46.97|48.73|46.93|0
1627892320000|2021-08-02 08:18:40|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627892330000|2021-08-02 08:18:50|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1627892340000|2021-08-02 08:19:00|48.63|46.83|48.6|46.8|48.67|46.87|48.6|46.8|0
1627892350000|2021-08-02 08:19:10|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627892370000|2021-08-02 08:19:30|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1627892380000|2021-08-02 08:19:40|48.8|47|48.73|46.93|48.8|47|48.73|46.93|0
1627892390000|2021-08-02 08:19:50|48.8|47|48.9|47.1|48.9|47.1|48.8|47|0
1627892400000|2021-08-02 08:20:00|48.93|47.13|48.93|47.13|48.93|47.13|48.87|47.07|0
1627892410000|2021-08-02 08:20:10|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1627892420000|2021-08-02 08:20:20|48.93|47.13|48.97|47.17|49|47.2|48.93|47.13|0
1627892430000|2021-08-02 08:20:30|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1627892440000|2021-08-02 08:20:40|48.86|47.06|48.83|47.03|48.86|47.06|48.83|47.03|0
1627892450000|2021-08-02 08:20:50|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1627892460000|2021-08-02 08:21:00|48.8|47|48.86|47.06|48.86|47.06|48.8|47|0
1627892470000|2021-08-02 08:21:10|48.8|47|48.8|47|48.8|47|48.8|47|0
1627892480000|2021-08-02 08:21:20|48.73|46.93|48.8|47|48.8|47|48.73|46.93|0
1627892490000|2021-08-02 08:21:30|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627892500000|2021-08-02 08:21:40|48.66|46.86|48.73|46.93|48.73|46.93|48.66|46.86|0
1627892520000|2021-08-02 08:22:00|48.86|47.06|48.9|47.1|48.93|47.13|48.86|47.06|0
1627892530000|2021-08-02 08:22:10|48.93|47.13|48.9|47.1|48.93|47.13|48.9|47.1|0
1627892540000|2021-08-02 08:22:20|48.86|47.06|48.86|47.06|48.93|47.13|48.86|47.06|0
1627892550000|2021-08-02 08:22:30|48.93|47.13|48.93|47.13|48.96|47.16|48.93|47.13|0
1627892560000|2021-08-02 08:22:40|48.96|47.16|49|47.2|49|47.2|48.96|47.16|0
1627892570000|2021-08-02 08:22:50|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1627892580000|2021-08-02 08:23:00|49|47.2|48.93|47.13|49|47.2|48.93|47.13|0
1627892590000|2021-08-02 08:23:10|49|47.2|49.06|47.26|49.06|47.26|49|47.2|0
1627892600000|2021-08-02 08:23:20|49|47.2|49.06|47.26|49.06|47.26|49|47.2|0
1627892610000|2021-08-02 08:23:30|49|47.2|49|47.2|49.03|47.23|49|47.2|0
1627892620000|2021-08-02 08:23:40|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1627892630000|2021-08-02 08:23:50|49|47.2|49.06|47.26|49.06|47.26|49|47.2|0
1627892640000|2021-08-02 08:24:00|49|47.2|49|47.2|49|47.2|49|47.2|0
1627892650000|2021-08-02 08:24:10|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1627892660000|2021-08-02 08:24:20|49|47.2|48.93|47.13|49|47.2|48.93|47.13|0
1627892670000|2021-08-02 08:24:30|48.86|47.06|48.86|47.06|48.86|47.06|48.8|47|0
1627892680000|2021-08-02 08:24:40|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1627892690000|2021-08-02 08:24:50|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627892700000|2021-08-02 08:25:00|48.73|46.93|48.79|46.99|48.79|46.99|48.73|46.93|0
1627892710000|2021-08-02 08:25:10|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627892720000|2021-08-02 08:25:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627892730000|2021-08-02 08:25:30|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627892740000|2021-08-02 08:25:40|48.66|46.86|48.86|47.06|48.86|47.06|48.66|46.86|0
1627892750000|2021-08-02 08:25:50|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1627892760000|2021-08-02 08:26:00|48.86|47.06|48.93|47.13|48.99|47.19|48.86|47.06|0
1627892770000|2021-08-02 08:26:10|48.99|47.19|48.99|47.19|48.99|47.19|48.96|47.16|0
1627892780000|2021-08-02 08:26:20|48.93|47.13|48.86|47.06|48.93|47.13|48.86|47.06|0
1627892790000|2021-08-02 08:26:30|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1627892800000|2021-08-02 08:26:40|48.79|46.99|48.93|47.13|48.93|47.13|48.79|46.99|0
1627892820000|2021-08-02 08:27:00|48.86|47.06|48.99|47.19|48.99|47.19|48.86|47.06|0
1627892830000|2021-08-02 08:27:10|48.93|47.13|48.93|47.13|48.93|47.13|48.86|47.06|0
1627892840000|2021-08-02 08:27:20|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1627892860000|2021-08-02 08:27:40|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627892870000|2021-08-02 08:27:50|48.73|46.93|48.79|46.99|48.79|46.99|48.73|46.93|0
1627892880000|2021-08-02 08:28:00|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627892890000|2021-08-02 08:28:10|48.69|46.89|48.73|46.93|48.73|46.93|48.69|46.89|0
1627892910000|2021-08-02 08:28:30|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627892920000|2021-08-02 08:28:40|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1627892950000|2021-08-02 08:29:10|48.83|47.03|48.76|46.96|48.83|47.03|48.76|46.96|0
1627892960000|2021-08-02 08:29:20|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627892970000|2021-08-02 08:29:30|48.72|46.92|48.79|46.99|48.79|46.99|48.72|46.92|0
1627892990000|2021-08-02 08:29:50|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1627893000000|2021-08-02 08:30:00|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1627893010000|2021-08-02 08:30:10|48.92|47.12|48.86|47.06|48.92|47.12|48.86|47.06|0
1627893020000|2021-08-02 08:30:20|48.83|47.03|48.86|47.06|48.86|47.06|48.83|47.03|0
1627893030000|2021-08-02 08:30:30|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627893050000|2021-08-02 08:30:50|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1627893060000|2021-08-02 08:31:00|48.76|46.96|48.72|46.92|48.76|46.96|48.72|46.92|0
1627893080000|2021-08-02 08:31:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627893090000|2021-08-02 08:31:30|48.72|46.92|48.72|46.92|48.79|46.99|48.72|46.92|0
1627893120000|2021-08-02 08:32:00|48.79|46.99|48.72|46.92|48.79|46.99|48.72|46.92|0
1627893140000|2021-08-02 08:32:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627893150000|2021-08-02 08:32:30|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1627893180000|2021-08-02 08:33:00|48.69|46.89|48.69|46.89|48.72|46.92|48.69|46.89|0
1627893190000|2021-08-02 08:33:10|48.66|46.86|48.69|46.89|48.72|46.92|48.66|46.86|0
1627893200000|2021-08-02 08:33:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627893210000|2021-08-02 08:33:30|48.72|46.92|48.66|46.86|48.72|46.92|48.66|46.86|0
1627893220000|2021-08-02 08:33:40|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1627893250000|2021-08-02 08:34:10|48.65|46.85|48.59|46.79|48.65|46.85|48.59|46.79|0
1627893260000|2021-08-02 08:34:20|48.65|46.85|48.59|46.79|48.65|46.85|48.59|46.79|0
1627893270000|2021-08-02 08:34:30|48.62|46.82|48.65|46.85|48.65|46.85|48.59|46.79|0
1627893280000|2021-08-02 08:34:40|48.62|46.82|48.62|46.82|48.62|46.82|48.62|46.82|0
1627893290000|2021-08-02 08:34:50|48.59|46.79|48.65|46.85|48.65|46.85|48.59|46.79|0
1627893300000|2021-08-02 08:35:00|48.62|46.82|48.72|46.92|48.72|46.92|48.62|46.82|0
1627893320000|2021-08-02 08:35:20|48.65|46.85|48.59|46.79|48.65|46.85|48.59|46.79|0
1627893330000|2021-08-02 08:35:30|48.62|46.82|48.65|46.85|48.65|46.85|48.59|46.79|0
1627893340000|2021-08-02 08:35:40|48.59|46.79|48.56|46.76|48.59|46.79|48.56|46.76|0
1627893350000|2021-08-02 08:35:50|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1627893360000|2021-08-02 08:36:00|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1627893370000|2021-08-02 08:36:10|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1627893390000|2021-08-02 08:36:30|48.59|46.79|48.59|46.79|48.59|46.79|48.52|46.72|0
1627893400000|2021-08-02 08:36:40|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1627893410000|2021-08-02 08:36:50|48.52|46.72|48.45|46.65|48.52|46.72|48.45|46.65|0
1627893430000|2021-08-02 08:37:10|48.52|46.72|48.49|46.69|48.52|46.72|48.49|46.69|0
1627893440000|2021-08-02 08:37:20|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1627893460000|2021-08-02 08:37:40|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1627893510000|2021-08-02 08:38:30|48.52|46.72|48.52|46.72|48.52|46.72|48.45|46.65|0
1627893520000|2021-08-02 08:38:40|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1627893530000|2021-08-02 08:38:50|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1627893540000|2021-08-02 08:39:00|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1627893550000|2021-08-02 08:39:10|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1627893560000|2021-08-02 08:39:20|48.65|46.85|48.58|46.78|48.65|46.85|48.58|46.78|0
1627893570000|2021-08-02 08:39:30|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1627893580000|2021-08-02 08:39:40|48.58|46.78|48.58|46.78|48.65|46.85|48.58|46.78|0
1627893610000|2021-08-02 08:40:10|48.55|46.75|48.52|46.72|48.58|46.78|48.52|46.72|0
1627893620000|2021-08-02 08:40:20|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1627893630000|2021-08-02 08:40:30|48.55|46.75|48.55|46.75|48.58|46.78|48.55|46.75|0
1627893640000|2021-08-02 08:40:40|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1627893650000|2021-08-02 08:40:50|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1627893660000|2021-08-02 08:41:00|48.58|46.78|48.58|46.78|48.65|46.85|48.58|46.78|0
1627893670000|2021-08-02 08:41:10|48.55|46.75|48.58|46.78|48.58|46.78|48.55|46.75|0
1627893680000|2021-08-02 08:41:20|48.52|46.72|48.55|46.75|48.55|46.75|48.52|46.72|0
1627893690000|2021-08-02 08:41:30|48.58|46.78|48.52|46.72|48.58|46.78|48.52|46.72|0
1627893700000|2021-08-02 08:41:40|48.55|46.75|48.58|46.78|48.58|46.78|48.52|46.72|0
1627893710000|2021-08-02 08:41:50|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1627893720000|2021-08-02 08:42:00|48.48|46.68|48.52|46.72|48.52|46.72|48.48|46.68|0
1627893770000|2021-08-02 08:42:50|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1627893800000|2021-08-02 08:43:20|48.38|46.58|48.38|46.58|48.38|46.58|48.38|46.58|0
1627893810000|2021-08-02 08:43:30|48.32|46.52|48.38|46.58|48.38|46.58|48.32|46.52|0
1627893840000|2021-08-02 08:44:00|48.32|46.52|48.32|46.52|48.32|46.52|48.32|46.52|0
1627893850000|2021-08-02 08:44:10|48.38|46.58|48.38|46.58|48.38|46.58|48.38|46.58|0
1627893870000|2021-08-02 08:44:30|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1627893880000|2021-08-02 08:44:40|48.38|46.58|48.38|46.58|48.38|46.58|48.38|46.58|0
1627893900000|2021-08-02 08:45:00|48.45|46.65|48.38|46.58|48.45|46.65|48.38|46.58|0
1627893910000|2021-08-02 08:45:10|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1627893920000|2021-08-02 08:45:20|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1627893950000|2021-08-02 08:45:50|48.45|46.65|48.58|46.78|48.58|46.78|48.45|46.65|0
1627893960000|2021-08-02 08:46:00|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1627893970000|2021-08-02 08:46:10|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1627893980000|2021-08-02 08:46:20|48.55|46.75|48.58|46.78|48.58|46.78|48.55|46.75|0
1627893990000|2021-08-02 08:46:30|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1627894000000|2021-08-02 08:46:40|48.68|46.88|48.65|46.85|48.71|46.91|48.65|46.85|0
1627894020000|2021-08-02 08:47:00|48.71|46.91|48.71|46.91|48.71|46.91|48.71|46.91|0
1627894030000|2021-08-02 08:47:10|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1627894040000|2021-08-02 08:47:20|48.65|46.85|48.58|46.78|48.65|46.85|48.58|46.78|0
1627894050000|2021-08-02 08:47:30|48.61|46.81|48.65|46.85|48.65|46.85|48.61|46.81|0
1627894060000|2021-08-02 08:47:40|48.58|46.78|48.65|46.85|48.65|46.85|48.58|46.78|0
1627894070000|2021-08-02 08:47:50|48.58|46.78|48.65|46.85|48.65|46.85|48.58|46.78|0
1627894090000|2021-08-02 08:48:10|48.78|46.98|48.75|46.95|48.78|46.98|48.75|46.95|0
1627894100000|2021-08-02 08:48:20|48.71|46.91|48.71|46.91|48.71|46.91|48.71|46.91|0
1627894110000|2021-08-02 08:48:30|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1627894120000|2021-08-02 08:48:40|48.64|46.84|48.71|46.91|48.71|46.91|48.64|46.84|0
1627894130000|2021-08-02 08:48:50|48.64|46.84|48.58|46.78|48.64|46.84|48.58|46.78|0
1627894140000|2021-08-02 08:49:00|48.64|46.84|48.64|46.84|48.64|46.84|48.64|46.84|0
1627894150000|2021-08-02 08:49:10|48.61|46.81|48.61|46.81|48.61|46.81|48.58|46.78|0
1627894160000|2021-08-02 08:49:20|48.58|46.78|48.13|46.33|48.64|46.84|48.13|46.33|0
1627894180000|2021-08-02 08:49:40|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627894200000|2021-08-02 08:50:00|48.13|46.33|48.1|46.3|48.13|46.33|48.1|46.3|0
1627894210000|2021-08-02 08:50:10|48.13|46.33|48.06|46.26|48.13|46.33|48.06|46.26|0
1627894220000|2021-08-02 08:50:20|48|46.2|48.06|46.26|48.06|46.26|48|46.2|0
1627894230000|2021-08-02 08:50:30|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1627894240000|2021-08-02 08:50:40|48.06|46.26|48.03|46.23|48.06|46.26|48.03|46.23|0
1627894250000|2021-08-02 08:50:50|48.06|46.26|48.06|46.26|48.06|46.26|48.03|46.23|0
1627894260000|2021-08-02 08:51:00|48|46.2|48|46.2|48.06|46.26|48|46.2|0
1627894270000|2021-08-02 08:51:10|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627894280000|2021-08-02 08:51:20|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627894310000|2021-08-02 08:51:50|47.99|46.19|48.06|46.26|48.06|46.26|47.99|46.19|0
1627894320000|2021-08-02 08:52:00|47.99|46.19|48.06|46.26|48.06|46.26|47.99|46.19|0
1627894330000|2021-08-02 08:52:10|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1627894340000|2021-08-02 08:52:20|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627894360000|2021-08-02 08:52:40|47.99|46.19|48.06|46.26|48.06|46.26|47.99|46.19|0
1627894380000|2021-08-02 08:53:00|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1627894390000|2021-08-02 08:53:10|48.06|46.26|48.06|46.26|48.06|46.26|48.03|46.23|0
1627894400000|2021-08-02 08:53:20|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1627894410000|2021-08-02 08:53:30|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627894420000|2021-08-02 08:53:40|48.13|46.33|48.09|46.29|48.13|46.33|48.06|46.26|0
1627894430000|2021-08-02 08:53:50|48.06|46.26|48.09|46.29|48.13|46.33|48.06|46.26|0
1627894440000|2021-08-02 08:54:00|48.06|46.26|48.19|46.39|48.19|46.39|48.06|46.26|0
1627894490000|2021-08-02 08:54:50|48.23|46.43|48.26|46.46|48.26|46.46|48.23|46.43|0
1627894510000|2021-08-02 08:55:10|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627894520000|2021-08-02 08:55:20|48.23|46.43|48.26|46.46|48.26|46.46|48.23|46.43|0
1627894530000|2021-08-02 08:55:30|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627894540000|2021-08-02 08:55:40|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627894550000|2021-08-02 08:55:50|48.19|46.39|48.16|46.36|48.19|46.39|48.16|46.36|0
1627894560000|2021-08-02 08:56:00|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627894580000|2021-08-02 08:56:20|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627894640000|2021-08-02 08:57:20|48.19|46.39|48.12|46.32|48.19|46.39|48.12|46.32|0
1627894650000|2021-08-02 08:57:30|48.19|46.39|48.19|46.39|48.19|46.39|48.16|46.36|0
1627894690000|2021-08-02 08:58:10|48.22|46.42|48.19|46.39|48.22|46.42|48.19|46.39|0
1627894700000|2021-08-02 08:58:20|48.22|46.42|48.12|46.32|48.22|46.42|48.12|46.32|0
1627894710000|2021-08-02 08:58:30|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627894720000|2021-08-02 08:58:40|47.99|46.19|48.02|46.22|48.06|46.26|47.99|46.19|0
1627894730000|2021-08-02 08:58:50|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627894740000|2021-08-02 08:59:00|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627894750000|2021-08-02 08:59:10|48.02|46.22|48.06|46.26|48.06|46.26|48.02|46.22|0
1627894760000|2021-08-02 08:59:20|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627894770000|2021-08-02 08:59:30|47.92|46.12|47.96|46.16|47.96|46.16|47.92|46.12|0
1627894780000|2021-08-02 08:59:40|47.99|46.19|47.92|46.12|47.99|46.19|47.92|46.12|0
1627894790000|2021-08-02 08:59:50|47.86|46.06|47.79|45.99|47.86|46.06|47.79|45.99|0
1627894820000|2021-08-02 09:00:20|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1627894830000|2021-08-02 09:00:30|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1627894840000|2021-08-02 09:00:40|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1627894850000|2021-08-02 09:00:50|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1627894860000|2021-08-02 09:01:00|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1627894870000|2021-08-02 09:01:10|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627894880000|2021-08-02 09:01:20|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1627894890000|2021-08-02 09:01:30|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1627894910000|2021-08-02 09:01:50|47.92|46.12|47.92|46.12|47.92|46.12|47.86|46.06|0
1627894920000|2021-08-02 09:02:00|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1627894930000|2021-08-02 09:02:10|47.92|46.12|47.89|46.09|47.92|46.12|47.86|46.06|0
1627894940000|2021-08-02 09:02:20|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1627894950000|2021-08-02 09:02:30|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1627894960000|2021-08-02 09:02:40|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1627894970000|2021-08-02 09:02:50|47.9|46.1|47.86|46.06|47.93|46.13|47.86|46.06|0
1627894980000|2021-08-02 09:03:00|47.93|46.13|48|46.2|48|46.2|47.93|46.13|0
1627895000000|2021-08-02 09:03:20|48.03|46.23|48|46.2|48.03|46.23|48|46.2|0
1627895030000|2021-08-02 09:03:50|47.93|46.13|47.93|46.13|48|46.2|47.93|46.13|0
1627895040000|2021-08-02 09:04:00|47.96|46.16|48|46.2|48|46.2|47.96|46.16|0
1627895090000|2021-08-02 09:04:50|48.06|46.26|48.03|46.23|48.06|46.26|48.03|46.23|0
1627895100000|2021-08-02 09:05:00|48|46.2|48|46.2|48|46.2|48|46.2|0
1627895120000|2021-08-02 09:05:20|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895150000|2021-08-02 09:05:50|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1627895160000|2021-08-02 09:06:00|48.06|46.26|47.99|46.19|48.06|46.26|47.99|46.19|0
1627895190000|2021-08-02 09:06:30|48.06|46.26|47.99|46.19|48.06|46.26|47.99|46.19|0
1627895200000|2021-08-02 09:06:40|47.96|46.16|47.93|46.13|47.96|46.16|47.93|46.13|0
1627895230000|2021-08-02 09:07:10|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895250000|2021-08-02 09:07:30|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895260000|2021-08-02 09:07:40|47.99|46.19|48.06|46.26|48.06|46.26|47.99|46.19|0
1627895270000|2021-08-02 09:07:50|48.03|46.23|48.06|46.26|48.06|46.26|48.03|46.23|0
1627895310000|2021-08-02 09:08:30|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895330000|2021-08-02 09:08:50|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895340000|2021-08-02 09:09:00|47.99|46.19|47.99|46.19|48.03|46.23|47.99|46.19|0
1627895360000|2021-08-02 09:09:20|47.93|46.13|47.93|46.13|47.93|46.13|47.93|46.13|0
1627895400000|2021-08-02 09:10:00|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895410000|2021-08-02 09:10:10|47.96|46.16|47.99|46.19|47.99|46.19|47.96|46.16|0
1627895420000|2021-08-02 09:10:20|48.06|46.26|47.99|46.19|48.06|46.26|47.99|46.19|0
1627895440000|2021-08-02 09:10:40|47.93|46.13|47.93|46.13|47.93|46.13|47.93|46.13|0
1627895450000|2021-08-02 09:10:50|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895460000|2021-08-02 09:11:00|47.93|46.13|47.96|46.16|47.96|46.16|47.93|46.13|0
1627895470000|2021-08-02 09:11:10|47.99|46.19|47.96|46.16|47.99|46.19|47.96|46.16|0
1627895480000|2021-08-02 09:11:20|47.93|46.13|47.99|46.19|47.99|46.19|47.93|46.13|0
1627895490000|2021-08-02 09:11:30|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895500000|2021-08-02 09:11:40|47.99|46.19|48.03|46.23|48.03|46.23|47.99|46.19|0
1627895510000|2021-08-02 09:11:50|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895520000|2021-08-02 09:12:00|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895530000|2021-08-02 09:12:10|48.12|46.32|48.06|46.26|48.12|46.32|48.06|46.26|0
1627895540000|2021-08-02 09:12:20|48.09|46.29|48.12|46.32|48.12|46.32|48.09|46.29|0
1627895550000|2021-08-02 09:12:30|48.06|46.26|48.06|46.26|48.06|46.26|48.06|46.26|0
1627895560000|2021-08-02 09:12:40|48.09|46.29|48.12|46.32|48.12|46.32|48.09|46.29|0
1627895570000|2021-08-02 09:12:50|48.16|46.36|48.19|46.39|48.19|46.39|48.16|46.36|0
1627895580000|2021-08-02 09:13:00|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627895590000|2021-08-02 09:13:10|48.19|46.39|48.12|46.32|48.19|46.39|48.12|46.32|0
1627895600000|2021-08-02 09:13:20|48.16|46.36|48.12|46.32|48.16|46.36|48.12|46.32|0
1627895610000|2021-08-02 09:13:30|48.16|46.36|48.12|46.32|48.16|46.36|48.12|46.32|0
1627895620000|2021-08-02 09:13:40|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627895630000|2021-08-02 09:13:50|48.16|46.36|48.12|46.32|48.16|46.36|48.12|46.32|0
1627895640000|2021-08-02 09:14:00|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627895680000|2021-08-02 09:14:40|48.25|46.45|48.19|46.39|48.25|46.45|48.19|46.39|0
1627895690000|2021-08-02 09:14:50|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627895700000|2021-08-02 09:15:00|48.16|46.36|48.16|46.36|48.16|46.36|48.12|46.32|0
1627895710000|2021-08-02 09:15:10|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1627895730000|2021-08-02 09:15:30|48.12|46.32|48.19|46.39|48.19|46.39|48.12|46.32|0
1627895750000|2021-08-02 09:15:50|48.16|46.36|48.12|46.32|48.16|46.36|48.12|46.32|0
1627895760000|2021-08-02 09:16:00|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627895770000|2021-08-02 09:16:10|48.05|46.25|48.12|46.32|48.12|46.32|48.05|46.25|0
1627895780000|2021-08-02 09:16:20|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627895790000|2021-08-02 09:16:30|48.09|46.29|48.12|46.32|48.12|46.32|48.05|46.25|0
1627895810000|2021-08-02 09:16:50|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627895820000|2021-08-02 09:17:00|48.02|46.22|48.05|46.25|48.05|46.25|48.02|46.22|0
1627895840000|2021-08-02 09:17:20|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895860000|2021-08-02 09:17:40|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627895890000|2021-08-02 09:18:10|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627895900000|2021-08-02 09:18:20|47.92|46.12|47.99|46.19|47.99|46.19|47.92|46.12|0
1627895920000|2021-08-02 09:18:40|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627895930000|2021-08-02 09:18:50|48.12|46.32|48.12|46.32|48.12|46.32|48.09|46.29|0
1627895940000|2021-08-02 09:19:00|48.09|46.29|48.12|46.32|48.12|46.32|48.05|46.25|0
1627895950000|2021-08-02 09:19:10|48.15|46.35|48.18|46.38|48.18|46.38|48.12|46.32|0
1627895960000|2021-08-02 09:19:20|48.15|46.35|48.18|46.38|48.18|46.38|48.12|46.32|0
1627895980000|2021-08-02 09:19:40|48.15|46.35|48.12|46.32|48.15|46.35|48.12|46.32|0
1627895990000|2021-08-02 09:19:50|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1627896000000|2021-08-02 09:20:00|48.12|46.32|48.05|46.25|48.12|46.32|48.05|46.25|0
1627896020000|2021-08-02 09:20:20|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627896030000|2021-08-02 09:20:30|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627896060000|2021-08-02 09:21:00|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627896070000|2021-08-02 09:21:10|48.12|46.32|48.05|46.25|48.12|46.32|48.05|46.25|0
1627896080000|2021-08-02 09:21:20|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627896090000|2021-08-02 09:21:30|48.15|46.35|48.15|46.35|48.18|46.38|48.15|46.35|0
1627896100000|2021-08-02 09:21:40|48.18|46.38|48.18|46.38|48.18|46.38|48.12|46.32|0
1627896110000|2021-08-02 09:21:50|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627896120000|2021-08-02 09:22:00|48.15|46.35|48.15|46.35|48.18|46.38|48.12|46.32|0
1627896130000|2021-08-02 09:22:10|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1627896140000|2021-08-02 09:22:20|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1627896160000|2021-08-02 09:22:40|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1627896170000|2021-08-02 09:22:50|48.22|46.42|48.25|46.45|48.25|46.45|48.18|46.38|0
1627896190000|2021-08-02 09:23:10|48.31|46.51|48.31|46.51|48.31|46.51|48.31|46.51|0
1627896200000|2021-08-02 09:23:20|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1627896270000|2021-08-02 09:24:30|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1627896300000|2021-08-02 09:25:00|48.11|46.31|48.05|46.25|48.11|46.31|48.05|46.25|0
1627896330000|2021-08-02 09:25:30|48.11|46.31|48.08|46.28|48.11|46.31|48.08|46.28|0
1627896340000|2021-08-02 09:25:40|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1627896360000|2021-08-02 09:26:00|48.18|46.38|48.11|46.31|48.18|46.38|48.11|46.31|0
1627896370000|2021-08-02 09:26:10|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1627896400000|2021-08-02 09:26:40|48.11|46.31|48.11|46.31|48.15|46.35|48.11|46.31|0
1627896420000|2021-08-02 09:27:00|48.05|46.25|48.11|46.31|48.11|46.31|48.05|46.25|0
1627896430000|2021-08-02 09:27:10|48.08|46.28|48.05|46.25|48.08|46.28|48.05|46.25|0
1627896440000|2021-08-02 09:27:20|48.11|46.31|48.05|46.25|48.11|46.31|48.05|46.25|0
1627896450000|2021-08-02 09:27:30|48.08|46.28|48.08|46.28|48.08|46.28|48.05|46.25|0
1627896460000|2021-08-02 09:27:40|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1627896480000|2021-08-02 09:28:00|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1627896490000|2021-08-02 09:28:10|48.05|46.25|47.98|46.18|48.05|46.25|47.98|46.18|0
1627896520000|2021-08-02 09:28:40|48.01|46.21|47.98|46.18|48.01|46.21|47.98|46.18|0
1627896540000|2021-08-02 09:29:00|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1627896550000|2021-08-02 09:29:10|47.98|46.18|47.95|46.15|47.98|46.18|47.95|46.15|0
1627896560000|2021-08-02 09:29:20|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1627896570000|2021-08-02 09:29:30|47.95|46.15|47.98|46.18|47.98|46.18|47.95|46.15|0
1627896580000|2021-08-02 09:29:40|47.95|46.15|47.98|46.18|47.98|46.18|47.91|46.11|0
1627896590000|2021-08-02 09:29:50|47.95|46.15|47.91|46.11|47.98|46.18|47.91|46.11|0
1627896600000|2021-08-02 09:30:00|47.85|46.05|47.85|46.05|47.85|46.05|47.85|46.05|0
1627896610000|2021-08-02 09:30:10|47.78|45.98|47.78|45.98|47.85|46.05|47.78|45.98|0
1627896620000|2021-08-02 09:30:20|47.85|46.05|47.78|45.98|47.85|46.05|47.78|45.98|0
1627896650000|2021-08-02 09:30:50|47.71|45.91|47.71|45.91|47.71|45.91|47.71|45.91|0
1627896660000|2021-08-02 09:31:00|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1627896680000|2021-08-02 09:31:20|47.71|45.91|47.65|45.85|47.71|45.91|47.65|45.85|0
1627896700000|2021-08-02 09:31:40|47.71|45.91|47.71|45.91|47.71|45.91|47.71|45.91|0
1627896720000|2021-08-02 09:32:00|47.78|45.98|47.78|45.98|47.78|45.98|47.78|45.98|0
1627896730000|2021-08-02 09:32:10|47.75|45.95|47.78|45.98|47.78|45.98|47.75|45.95|0
1627896750000|2021-08-02 09:32:30|47.71|45.91|47.78|45.98|47.78|45.98|47.71|45.91|0
1627896760000|2021-08-02 09:32:40|47.84|46.04|47.84|46.04|47.84|46.04|47.84|46.04|0
1627896770000|2021-08-02 09:32:50|47.81|46.01|47.84|46.04|47.84|46.04|47.81|46.01|0
1627896780000|2021-08-02 09:33:00|47.91|46.11|47.98|46.18|47.98|46.18|47.91|46.11|0
1627896790000|2021-08-02 09:33:10|47.94|46.14|48.04|46.24|48.04|46.24|47.94|46.14|0
1627896800000|2021-08-02 09:33:20|48.01|46.21|48.04|46.24|48.04|46.24|47.98|46.18|0
1627896810000|2021-08-02 09:33:30|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1627896820000|2021-08-02 09:33:40|47.91|46.11|47.91|46.11|47.91|46.11|47.91|46.11|0
1627896830000|2021-08-02 09:33:50|47.88|46.08|47.84|46.04|47.88|46.08|47.84|46.04|0
1627896840000|2021-08-02 09:34:00|47.78|45.98|47.78|45.98|47.78|45.98|47.78|45.98|0
1627896850000|2021-08-02 09:34:10|47.71|45.91|47.78|45.98|47.78|45.98|47.71|45.91|0
1627896860000|2021-08-02 09:34:20|47.75|45.95|47.78|45.98|47.78|45.98|47.75|45.95|0
1627896880000|2021-08-02 09:34:40|47.71|45.91|47.71|45.91|47.78|45.98|47.71|45.91|0
1627896890000|2021-08-02 09:34:50|47.64|45.84|47.71|45.91|47.71|45.91|47.64|45.84|0
1627896900000|2021-08-02 09:35:00|47.64|45.84|47.64|45.84|47.64|45.84|47.64|45.84|0
1627896910000|2021-08-02 09:35:10|47.58|45.78|47.64|45.84|47.64|45.84|47.58|45.78|0
1627896920000|2021-08-02 09:35:20|47.58|45.78|47.61|45.81|47.61|45.81|47.58|45.78|0
1627896930000|2021-08-02 09:35:30|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1627896940000|2021-08-02 09:35:40|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1627896960000|2021-08-02 09:36:00|47.45|45.65|47.45|45.65|47.45|45.65|47.45|45.65|0
1627896970000|2021-08-02 09:36:10|47.51|45.71|47.45|45.65|47.51|45.71|47.45|45.65|0
1627897000000|2021-08-02 09:36:40|47.38|45.58|47.38|45.58|47.38|45.58|47.38|45.58|0
1627897010000|2021-08-02 09:36:50|47.45|45.65|47.41|45.61|47.45|45.65|47.41|45.61|0
1627897020000|2021-08-02 09:37:00|47.45|45.65|47.38|45.58|47.45|45.65|47.38|45.58|0
1627897070000|2021-08-02 09:37:50|47.45|45.65|47.51|45.71|47.51|45.71|47.45|45.65|0
1627897080000|2021-08-02 09:38:00|47.45|45.65|47.45|45.65|47.45|45.65|47.45|45.65|0
1627897100000|2021-08-02 09:38:20|47.41|45.61|47.45|45.65|47.45|45.65|47.41|45.61|0
1627897110000|2021-08-02 09:38:30|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1627897140000|2021-08-02 09:39:00|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1627897150000|2021-08-02 09:39:10|47.58|45.78|47.51|45.71|47.58|45.78|47.51|45.71|0
1627897160000|2021-08-02 09:39:20|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1627897170000|2021-08-02 09:39:30|47.64|45.84|47.51|45.71|47.64|45.84|47.51|45.71|0
1627897180000|2021-08-02 09:39:40|47.44|45.64|47.58|45.78|47.58|45.78|47.44|45.64|0
1627897220000|2021-08-02 09:40:20|47.51|45.71|47.58|45.78|47.58|45.78|47.51|45.71|0
1627897230000|2021-08-02 09:40:30|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1627897250000|2021-08-02 09:40:50|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1627897260000|2021-08-02 09:41:00|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1627897290000|2021-08-02 09:41:30|47.64|45.84|47.61|45.81|47.64|45.84|47.61|45.81|0
1627897300000|2021-08-02 09:41:40|47.64|45.84|47.64|45.84|47.64|45.84|47.64|45.84|0
1627897390000|2021-08-02 09:43:10|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1627897430000|2021-08-02 09:43:50|47.51|45.71|47.57|45.77|47.57|45.77|47.51|45.71|0
1627897440000|2021-08-02 09:44:00|47.51|45.71|47.57|45.77|47.57|45.77|47.51|45.71|0
1627897450000|2021-08-02 09:44:10|47.54|45.74|47.51|45.71|47.54|45.74|47.51|45.71|0
1627897510000|2021-08-02 09:45:10|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1627897530000|2021-08-02 09:45:30|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1627897550000|2021-08-02 09:45:50|47.44|45.64|47.51|45.71|47.51|45.71|47.44|45.64|0
1627897560000|2021-08-02 09:46:00|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1627897570000|2021-08-02 09:46:10|47.51|45.71|47.51|45.71|47.51|45.71|47.44|45.64|0
1627897600000|2021-08-02 09:46:40|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1627897620000|2021-08-02 09:47:00|47.6|45.8|47.64|45.84|47.64|45.84|47.57|45.77|0
1627897630000|2021-08-02 09:47:10|47.57|45.77|47.64|45.84|47.64|45.84|47.57|45.77|0
1627897670000|2021-08-02 09:47:50|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897680000|2021-08-02 09:48:00|47.64|45.84|47.7|45.9|47.7|45.9|47.64|45.84|0
1627897700000|2021-08-02 09:48:20|47.77|45.97|47.7|45.9|47.77|45.97|47.7|45.9|0
1627897730000|2021-08-02 09:48:50|47.77|45.97|47.77|45.97|47.77|45.97|47.77|45.97|0
1627897740000|2021-08-02 09:49:00|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897760000|2021-08-02 09:49:20|47.77|45.97|47.83|46.03|47.83|46.03|47.77|45.97|0
1627897770000|2021-08-02 09:49:30|47.8|46|47.7|45.9|47.8|46|47.7|45.9|0
1627897790000|2021-08-02 09:49:50|47.77|45.97|47.77|45.97|47.77|45.97|47.77|45.97|0
1627897800000|2021-08-02 09:50:00|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897820000|2021-08-02 09:50:20|47.77|45.97|47.7|45.9|47.77|45.97|47.7|45.9|0
1627897830000|2021-08-02 09:50:30|47.73|45.93|47.73|45.93|47.73|45.93|47.73|45.93|0
1627897840000|2021-08-02 09:50:40|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897860000|2021-08-02 09:51:00|47.63|45.83|47.7|45.9|47.7|45.9|47.63|45.83|0
1627897870000|2021-08-02 09:51:10|47.67|45.87|47.63|45.83|47.7|45.9|47.63|45.83|0
1627897880000|2021-08-02 09:51:20|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897890000|2021-08-02 09:51:30|47.77|45.97|47.76|45.96|47.77|45.97|47.76|45.96|0
1627897910000|2021-08-02 09:51:50|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627897920000|2021-08-02 09:52:00|47.67|45.87|47.7|45.9|47.7|45.9|47.67|45.87|0
1627897930000|2021-08-02 09:52:10|47.63|45.83|47.7|45.9|47.7|45.9|47.63|45.83|0
1627897960000|2021-08-02 09:52:40|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1627897980000|2021-08-02 09:53:00|47.57|45.77|47.6|45.8|47.63|45.83|47.57|45.77|0
1627897990000|2021-08-02 09:53:10|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1627898000000|2021-08-02 09:53:20|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1627898020000|2021-08-02 09:53:40|47.6|45.8|47.57|45.77|47.63|45.83|47.57|45.77|0
1627898030000|2021-08-02 09:53:50|47.6|45.8|47.57|45.77|47.6|45.8|47.57|45.77|0
1627898040000|2021-08-02 09:54:00|47.53|45.73|47.5|45.7|47.53|45.73|47.5|45.7|0
1627898050000|2021-08-02 09:54:10|47.43|45.63|47.5|45.7|47.5|45.7|47.43|45.63|0
1627898060000|2021-08-02 09:54:20|47.43|45.63|47.53|45.73|47.53|45.73|47.43|45.63|0
1627898070000|2021-08-02 09:54:30|47.57|45.77|47.5|45.7|47.57|45.77|47.5|45.7|0
1627898080000|2021-08-02 09:54:40|47.57|45.77|47.57|45.77|47.57|45.77|47.5|45.7|0
1627898100000|2021-08-02 09:55:00|47.56|45.76|47.56|45.76|47.56|45.76|47.53|45.73|0
1627898110000|2021-08-02 09:55:10|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1627898130000|2021-08-02 09:55:30|47.6|45.8|47.56|45.76|47.6|45.8|47.56|45.76|0
1627898150000|2021-08-02 09:55:50|47.53|45.73|47.56|45.76|47.56|45.76|47.53|45.73|0
1627898170000|2021-08-02 09:56:10|47.5|45.7|47.56|45.76|47.56|45.76|47.5|45.7|0
1627898180000|2021-08-02 09:56:20|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1627898190000|2021-08-02 09:56:30|47.6|45.8|47.63|45.83|47.63|45.83|47.6|45.8|0
1627898200000|2021-08-02 09:56:40|47.7|45.9|47.7|45.9|47.7|45.9|47.7|45.9|0
1627898210000|2021-08-02 09:56:50|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1627898220000|2021-08-02 09:57:00|47.7|45.9|47.7|45.9|47.7|45.9|47.63|45.83|0
1627898240000|2021-08-02 09:57:20|47.76|45.96|47.76|45.96|47.76|45.96|47.76|45.96|0
1627898250000|2021-08-02 09:57:30|47.73|45.93|47.69|45.89|47.73|45.93|47.69|45.89|0
1627898260000|2021-08-02 09:57:40|47.76|45.96|47.69|45.89|47.76|45.96|47.69|45.89|0
1627898270000|2021-08-02 09:57:50|47.73|45.93|47.69|45.89|47.76|45.96|47.69|45.89|0
1627898290000|2021-08-02 09:58:10|47.73|45.93|47.69|45.89|47.73|45.93|47.69|45.89|0
1627898300000|2021-08-02 09:58:20|47.73|45.93|47.76|45.96|47.76|45.96|47.73|45.93|0
1627898350000|2021-08-02 09:59:10|47.83|46.03|47.83|46.03|47.83|46.03|47.83|46.03|0
1627898390000|2021-08-02 09:59:50|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627898400000|2021-08-02 10:00:00|47.93|46.13|47.96|46.16|47.96|46.16|47.93|46.13|0
1627898410000|2021-08-02 10:00:10|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627898430000|2021-08-02 10:00:30|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627898440000|2021-08-02 10:00:40|48.16|46.36|48.16|46.36|48.16|46.36|48.16|46.36|0
1627898450000|2021-08-02 10:00:50|48.19|46.39|48.42|46.62|48.42|46.62|48.19|46.39|0
1627898460000|2021-08-02 10:01:00|48.36|46.56|48.42|46.62|48.42|46.62|48.36|46.56|0
1627898470000|2021-08-02 10:01:10|48.36|46.56|48.42|46.62|48.42|46.62|48.35|46.55|0
1627898480000|2021-08-02 10:01:20|48.29|46.49|48.22|46.42|48.29|46.49|48.22|46.42|0
1627898490000|2021-08-02 10:01:30|48.19|46.39|48.09|46.29|48.19|46.39|48.09|46.29|0
1627898500000|2021-08-02 10:01:40|48.16|46.36|48.09|46.29|48.16|46.36|48.09|46.29|0
1627898510000|2021-08-02 10:01:50|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627898520000|2021-08-02 10:02:00|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1627898530000|2021-08-02 10:02:10|48.02|46.22|47.96|46.16|48.02|46.22|47.96|46.16|0
1627898540000|2021-08-02 10:02:20|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1627898550000|2021-08-02 10:02:30|47.96|46.16|48.02|46.22|48.02|46.22|47.96|46.16|0
1627898560000|2021-08-02 10:02:40|48.06|46.26|48.02|46.22|48.06|46.26|48.02|46.22|0
1627898570000|2021-08-02 10:02:50|48.09|46.29|48.02|46.22|48.09|46.29|48.02|46.22|0
1627898580000|2021-08-02 10:03:00|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627898590000|2021-08-02 10:03:10|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627898600000|2021-08-02 10:03:20|47.96|46.16|48.09|46.29|48.09|46.29|47.95|46.15|0
1627898620000|2021-08-02 10:03:40|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627898630000|2021-08-02 10:03:50|47.95|46.15|48.02|46.22|48.02|46.22|47.95|46.15|0
1627898640000|2021-08-02 10:04:00|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1627898660000|2021-08-02 10:04:20|47.89|46.09|47.89|46.09|47.92|46.12|47.89|46.09|0
1627898680000|2021-08-02 10:04:40|47.95|46.15|47.99|46.19|47.99|46.19|47.95|46.15|0
1627898690000|2021-08-02 10:04:50|48.02|46.22|48.02|46.22|48.02|46.22|47.99|46.19|0
1627898700000|2021-08-02 10:05:00|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627898720000|2021-08-02 10:05:20|48.02|46.22|47.95|46.15|48.02|46.22|47.95|46.15|0
1627898730000|2021-08-02 10:05:30|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1627898740000|2021-08-02 10:05:40|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1627898750000|2021-08-02 10:05:50|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1627898760000|2021-08-02 10:06:00|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1627898780000|2021-08-02 10:06:20|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1627898800000|2021-08-02 10:06:40|48.19|46.39|48.15|46.35|48.19|46.39|48.15|46.35|0
1627898840000|2021-08-02 10:07:20|48.12|46.32|48.08|46.28|48.12|46.32|48.08|46.28|0
1627898850000|2021-08-02 10:07:30|48.02|46.22|48.08|46.28|48.08|46.28|48.02|46.22|0
1627898860000|2021-08-02 10:07:40|48.12|46.32|48.19|46.39|48.19|46.39|48.12|46.32|0
1627898870000|2021-08-02 10:07:50|48.15|46.35|48.12|46.32|48.15|46.35|48.08|46.28|0
1627898880000|2021-08-02 10:08:00|48.08|46.28|48.15|46.35|48.15|46.35|48.08|46.28|0
1627898890000|2021-08-02 10:08:10|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627898900000|2021-08-02 10:08:20|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1627898910000|2021-08-02 10:08:30|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627898930000|2021-08-02 10:08:50|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1627898940000|2021-08-02 10:09:00|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627898990000|2021-08-02 10:09:50|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1627899000000|2021-08-02 10:10:00|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1627899020000|2021-08-02 10:10:20|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1627899060000|2021-08-02 10:11:00|48.25|46.45|48.28|46.48|48.28|46.48|48.25|46.45|0
1627899070000|2021-08-02 10:11:10|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627899080000|2021-08-02 10:11:20|48.38|46.58|48.35|46.55|48.41|46.61|48.35|46.55|0
1627899100000|2021-08-02 10:11:40|48.38|46.58|48.35|46.55|48.38|46.58|48.35|46.55|0
1627899120000|2021-08-02 10:12:00|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627899130000|2021-08-02 10:12:10|48.35|46.55|48.41|46.61|48.41|46.61|48.35|46.55|0
1627899140000|2021-08-02 10:12:20|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1627899150000|2021-08-02 10:12:30|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627899160000|2021-08-02 10:12:40|48.38|46.58|48.41|46.61|48.41|46.61|48.38|46.58|0
1627899180000|2021-08-02 10:13:00|48.48|46.68|48.55|46.75|48.61|46.81|48.48|46.68|0
1627899190000|2021-08-02 10:13:10|48.58|46.78|48.61|46.81|48.61|46.81|48.58|46.78|0
1627899200000|2021-08-02 10:13:20|48.55|46.75|48.51|46.71|48.55|46.75|48.51|46.71|0
1627899210000|2021-08-02 10:13:30|48.55|46.75|48.55|46.75|48.61|46.81|48.55|46.75|0
1627899220000|2021-08-02 10:13:40|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1627899230000|2021-08-02 10:13:50|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1627899240000|2021-08-02 10:14:00|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1627899250000|2021-08-02 10:14:10|48.68|46.88|48.61|46.81|48.68|46.88|48.61|46.81|0
1627899260000|2021-08-02 10:14:20|48.65|46.85|48.61|46.81|48.65|46.85|48.61|46.81|0
1627899270000|2021-08-02 10:14:30|48.55|46.75|48.58|46.78|48.61|46.81|48.55|46.75|0
1627899280000|2021-08-02 10:14:40|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1627899290000|2021-08-02 10:14:50|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1627899300000|2021-08-02 10:15:00|48.75|46.95|48.88|47.08|48.95|47.15|48.75|46.95|0
1627899310000|2021-08-02 10:15:10|48.95|47.15|48.88|47.08|48.95|47.15|48.88|47.08|0
1627899320000|2021-08-02 10:15:20|48.81|47.01|48.75|46.95|48.81|47.01|48.75|46.95|0
1627899340000|2021-08-02 10:15:40|48.68|46.88|48.75|46.95|48.75|46.95|48.68|46.88|0
1627899350000|2021-08-02 10:15:50|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1627899360000|2021-08-02 10:16:00|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1627899370000|2021-08-02 10:16:10|48.51|46.71|48.54|46.74|48.54|46.74|48.51|46.71|0
1627899380000|2021-08-02 10:16:20|48.48|46.68|48.48|46.68|48.54|46.74|48.48|46.68|0
1627899390000|2021-08-02 10:16:30|48.41|46.61|48.51|46.71|48.51|46.71|48.41|46.61|0
1627899400000|2021-08-02 10:16:40|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1627899410000|2021-08-02 10:16:50|48.38|46.58|48.41|46.61|48.41|46.61|48.38|46.58|0
1627899420000|2021-08-02 10:17:00|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627899430000|2021-08-02 10:17:10|48.41|46.61|48.45|46.65|48.45|46.65|48.41|46.61|0
1627899440000|2021-08-02 10:17:20|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627899460000|2021-08-02 10:17:40|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1627899470000|2021-08-02 10:17:50|48.48|46.68|48.54|46.74|48.54|46.74|48.48|46.68|0
1627899480000|2021-08-02 10:18:00|48.51|46.71|48.61|46.81|48.61|46.81|48.51|46.71|0
1627899510000|2021-08-02 10:18:30|48.54|46.74|48.54|46.74|48.58|46.78|48.54|46.74|0
1627899520000|2021-08-02 10:18:40|48.58|46.78|48.54|46.74|48.58|46.78|48.54|46.74|0
1627899530000|2021-08-02 10:18:50|48.48|46.68|48.44|46.64|48.48|46.68|48.44|46.64|0
1627899540000|2021-08-02 10:19:00|48.41|46.61|48.48|46.68|48.48|46.68|48.41|46.61|0
1627899560000|2021-08-02 10:19:20|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1627899580000|2021-08-02 10:19:40|48.48|46.68|48.51|46.71|48.51|46.71|48.48|46.68|0
1627899590000|2021-08-02 10:19:50|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1627899600000|2021-08-02 10:20:00|48.51|46.71|48.54|46.74|48.54|46.74|48.51|46.71|0
1627899620000|2021-08-02 10:20:20|48.47|46.67|48.41|46.61|48.47|46.67|48.41|46.61|0
1627899630000|2021-08-02 10:20:30|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1627899650000|2021-08-02 10:20:50|48.41|46.61|48.34|46.54|48.41|46.61|48.34|46.54|0
1627899660000|2021-08-02 10:21:00|48.38|46.58|48.38|46.58|48.41|46.61|48.38|46.58|0
1627899670000|2021-08-02 10:21:10|48.41|46.61|48.34|46.54|48.41|46.61|48.34|46.54|0
1627899690000|2021-08-02 10:21:30|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1627899700000|2021-08-02 10:21:40|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1627899710000|2021-08-02 10:21:50|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1627899720000|2021-08-02 10:22:00|48.34|46.54|48.38|46.58|48.41|46.61|48.34|46.54|0
1627899730000|2021-08-02 10:22:10|48.34|46.54|48.41|46.61|48.41|46.61|48.34|46.54|0
1627899760000|2021-08-02 10:22:40|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627899840000|2021-08-02 10:24:00|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1627899880000|2021-08-02 10:24:40|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627899890000|2021-08-02 10:24:50|48.37|46.57|48.34|46.54|48.37|46.57|48.34|46.54|0
1627899910000|2021-08-02 10:25:10|48.37|46.57|48.37|46.57|48.37|46.57|48.34|46.54|0
1627899920000|2021-08-02 10:25:20|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627899940000|2021-08-02 10:25:40|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1627899950000|2021-08-02 10:25:50|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627899970000|2021-08-02 10:26:10|48.27|46.47|48.31|46.51|48.31|46.51|48.27|46.47|0
1627899980000|2021-08-02 10:26:20|48.27|46.47|48.2|46.4|48.27|46.47|48.2|46.4|0
1627899990000|2021-08-02 10:26:30|48.27|46.47|48.24|46.44|48.27|46.47|48.24|46.44|0
1627900000000|2021-08-02 10:26:40|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1627900010000|2021-08-02 10:26:50|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1627900020000|2021-08-02 10:27:00|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1627900040000|2021-08-02 10:27:20|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627900060000|2021-08-02 10:27:40|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1627900070000|2021-08-02 10:27:50|48.27|46.47|48.3|46.5|48.3|46.5|48.27|46.47|0
1627900080000|2021-08-02 10:28:00|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1627900090000|2021-08-02 10:28:10|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1627900100000|2021-08-02 10:28:20|48.3|46.5|48.27|46.47|48.3|46.5|48.27|46.47|0
1627900110000|2021-08-02 10:28:30|48.2|46.4|48.27|46.47|48.27|46.47|48.2|46.4|0
1627900120000|2021-08-02 10:28:40|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1627900130000|2021-08-02 10:28:50|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1627900140000|2021-08-02 10:29:00|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1627900150000|2021-08-02 10:29:10|48.14|46.34|48.2|46.4|48.2|46.4|48.14|46.34|0
1627900170000|2021-08-02 10:29:30|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1627900180000|2021-08-02 10:29:40|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1627900200000|2021-08-02 10:30:00|48.14|46.34|48.07|46.27|48.14|46.34|48.07|46.27|0
1627900210000|2021-08-02 10:30:10|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1627900220000|2021-08-02 10:30:20|48.2|46.4|48.14|46.34|48.2|46.4|48.14|46.34|0
1627900230000|2021-08-02 10:30:30|48.2|46.4|48.2|46.4|48.27|46.47|48.2|46.4|0
1627900240000|2021-08-02 10:30:40|48.27|46.47|48.2|46.4|48.27|46.47|48.2|46.4|0
1627900250000|2021-08-02 10:30:50|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1627900260000|2021-08-02 10:31:00|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1627900270000|2021-08-02 10:31:10|48.27|46.47|48.3|46.5|48.33|46.53|48.27|46.47|0
1627900280000|2021-08-02 10:31:20|48.33|46.53|48.33|46.53|48.33|46.53|48.3|46.5|0
1627900300000|2021-08-02 10:31:40|48.27|46.47|48.27|46.47|48.27|46.47|48.2|46.4|0
1627900330000|2021-08-02 10:32:10|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1627900340000|2021-08-02 10:32:20|48.27|46.47|48.27|46.47|48.33|46.53|48.27|46.47|0
1627900350000|2021-08-02 10:32:30|48.3|46.5|48.33|46.53|48.33|46.53|48.3|46.5|0
1627900360000|2021-08-02 10:32:40|48.27|46.47|48.33|46.53|48.33|46.53|48.27|46.47|0
1627900370000|2021-08-02 10:32:50|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1627900380000|2021-08-02 10:33:00|48.33|46.53|48.37|46.57|48.37|46.57|48.33|46.53|0
1627900390000|2021-08-02 10:33:10|48.33|46.53|48.4|46.6|48.4|46.6|48.33|46.53|0
1627900400000|2021-08-02 10:33:20|48.37|46.57|48.33|46.53|48.37|46.57|48.33|46.53|0
1627900420000|2021-08-02 10:33:40|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1627900440000|2021-08-02 10:34:00|48.53|46.73|48.47|46.67|48.53|46.73|48.47|46.67|0
1627900450000|2021-08-02 10:34:10|48.53|46.73|48.67|46.87|48.67|46.87|48.53|46.73|0
1627900460000|2021-08-02 10:34:20|48.7|46.9|48.67|46.87|48.7|46.9|48.67|46.87|0
1627900470000|2021-08-02 10:34:30|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627900480000|2021-08-02 10:34:40|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1627900510000|2021-08-02 10:35:10|48.73|46.93|48.67|46.87|48.73|46.93|48.67|46.87|0
1627900520000|2021-08-02 10:35:20|48.73|46.93|48.67|46.87|48.73|46.93|48.67|46.87|0
1627900530000|2021-08-02 10:35:30|48.7|46.9|48.66|46.86|48.7|46.9|48.66|46.86|0
1627900550000|2021-08-02 10:35:50|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1627900560000|2021-08-02 10:36:00|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1627900570000|2021-08-02 10:36:10|48.6|46.8|48.53|46.73|48.6|46.8|48.53|46.73|0
1627900610000|2021-08-02 10:36:50|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1627900630000|2021-08-02 10:37:10|48.53|46.73|48.46|46.66|48.53|46.73|48.46|46.66|0
1627900640000|2021-08-02 10:37:20|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1627900650000|2021-08-02 10:37:30|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1627900680000|2021-08-02 10:38:00|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1627900690000|2021-08-02 10:38:10|48.53|46.73|48.73|46.93|48.73|46.93|48.53|46.73|0
1627900700000|2021-08-02 10:38:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627900710000|2021-08-02 10:38:30|48.7|46.9|48.73|46.93|48.73|46.93|48.66|46.86|0
1627900720000|2021-08-02 10:38:40|48.7|46.9|48.73|46.93|48.73|46.93|48.7|46.9|0
1627900730000|2021-08-02 10:38:50|48.8|47|48.73|46.93|48.8|47|48.73|46.93|0
1627900740000|2021-08-02 10:39:00|48.76|46.96|48.8|47|48.8|47|48.76|46.96|0
1627900750000|2021-08-02 10:39:10|48.76|46.96|48.8|47|48.8|47|48.76|46.96|0
1627900770000|2021-08-02 10:39:30|48.73|46.93|48.73|46.93|48.76|46.96|48.73|46.93|0
1627900780000|2021-08-02 10:39:40|48.66|46.86|48.7|46.9|48.73|46.93|48.66|46.86|0
1627900790000|2021-08-02 10:39:50|48.73|46.93|48.59|46.79|48.73|46.93|48.59|46.79|0
1627900810000|2021-08-02 10:40:10|48.53|46.73|48.53|46.73|48.53|46.73|48.53|46.73|0
1627900820000|2021-08-02 10:40:20|48.56|46.76|48.53|46.73|48.56|46.76|48.53|46.73|0
1627900830000|2021-08-02 10:40:30|48.59|46.79|48.59|46.79|48.66|46.86|48.59|46.79|0
1627900840000|2021-08-02 10:40:40|48.53|46.73|48.59|46.79|48.59|46.79|48.53|46.73|0
1627900850000|2021-08-02 10:40:50|48.66|46.86|48.66|46.86|48.66|46.86|48.63|46.83|0
1627900860000|2021-08-02 10:41:00|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627900870000|2021-08-02 10:41:10|48.76|46.96|48.73|46.93|48.76|46.96|48.73|46.93|0
1627900900000|2021-08-02 10:41:40|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1627900910000|2021-08-02 10:41:50|48.73|46.93|48.7|46.9|48.73|46.93|48.7|46.9|0
1627900920000|2021-08-02 10:42:00|48.73|46.93|48.73|46.93|48.73|46.93|48.66|46.86|0
1627900930000|2021-08-02 10:42:10|48.66|46.86|48.66|46.86|48.73|46.93|48.66|46.86|0
1627900940000|2021-08-02 10:42:20|48.69|46.89|48.69|46.89|48.69|46.89|48.69|46.89|0
1627900950000|2021-08-02 10:42:30|48.73|46.93|48.66|46.86|48.73|46.93|48.66|46.86|0
1627900960000|2021-08-02 10:42:40|48.59|46.79|48.63|46.83|48.63|46.83|48.59|46.79|0
1627900970000|2021-08-02 10:42:50|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1627901030000|2021-08-02 10:43:50|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627901040000|2021-08-02 10:44:00|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1627901060000|2021-08-02 10:44:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1627901070000|2021-08-02 10:44:30|48.59|46.79|48.66|46.86|48.66|46.86|48.59|46.79|0
1627901080000|2021-08-02 10:44:40|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1627901100000|2021-08-02 10:45:00|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627901110000|2021-08-02 10:45:10|48.99|47.19|48.93|47.13|48.99|47.19|48.93|47.13|0
1627901120000|2021-08-02 10:45:20|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1627901130000|2021-08-02 10:45:30|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1627901140000|2021-08-02 10:45:40|48.72|46.92|48.66|46.86|48.72|46.92|48.66|46.86|0
1627901150000|2021-08-02 10:45:50|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1627901170000|2021-08-02 10:46:10|48.56|46.76|48.59|46.79|48.59|46.79|48.56|46.76|0
1627901180000|2021-08-02 10:46:20|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1627901190000|2021-08-02 10:46:30|48.63|46.83|48.79|46.99|48.79|46.99|48.63|46.83|0
1627901200000|2021-08-02 10:46:40|48.76|46.96|47.72|45.92|48.79|46.99|47.72|45.92|0
1627901210000|2021-08-02 10:46:50|47.78|45.98|47.72|45.92|47.78|45.98|47.72|45.92|0
1627901220000|2021-08-02 10:47:00|49.23|47.43|49.13|47.33|49.23|47.43|49.13|47.33|0
1627901240000|2021-08-02 10:47:20|49.1|47.3|49.13|47.33|49.13|47.33|49.07|47.27|0
1627901250000|2021-08-02 10:47:30|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1627901260000|2021-08-02 10:47:40|49|47.2|49.06|47.26|49.06|47.26|49|47.2|0
1627901270000|2021-08-02 10:47:50|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1627901290000|2021-08-02 10:48:10|49.2|47.4|49.27|47.47|49.27|47.47|49.2|47.4|0
1627901300000|2021-08-02 10:48:20|49.23|47.43|49.2|47.4|49.23|47.43|49.2|47.4|0
1627901310000|2021-08-02 10:48:30|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1627901340000|2021-08-02 10:49:00|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1627901350000|2021-08-02 10:49:10|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1627901360000|2021-08-02 10:49:20|49.17|47.37|49.2|47.4|49.2|47.4|49.13|47.33|0
1627901370000|2021-08-02 10:49:30|49.17|47.37|49.13|47.33|49.2|47.4|49.13|47.33|0
1627901380000|2021-08-02 10:49:40|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1627901420000|2021-08-02 10:50:20|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1627901430000|2021-08-02 10:50:30|49.17|47.37|49.2|47.4|49.2|47.4|49.13|47.33|0
1627901440000|2021-08-02 10:50:40|49.26|47.46|49.26|47.46|49.26|47.46|49.2|47.4|0
1627901450000|2021-08-02 10:50:50|49.4|47.6|49.33|47.53|49.4|47.6|49.26|47.46|0
1627901470000|2021-08-02 10:51:10|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1627901490000|2021-08-02 10:51:30|49.3|47.5|49.26|47.46|49.3|47.5|49.26|47.46|0
1627901500000|2021-08-02 10:51:40|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1627901510000|2021-08-02 10:51:50|49.26|47.46|49.33|47.53|49.33|47.53|49.26|47.46|0
1627901520000|2021-08-02 10:52:00|49.26|47.46|49.26|47.46|49.33|47.53|49.26|47.46|0
1627901530000|2021-08-02 10:52:10|49.3|47.5|49.33|47.53|49.33|47.53|49.3|47.5|0
1627901540000|2021-08-02 10:52:20|49.26|47.46|49.26|47.46|49.33|47.53|49.26|47.46|0
1627901560000|2021-08-02 10:52:40|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1627901570000|2021-08-02 10:52:50|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1627901580000|2021-08-02 10:53:00|49.3|47.5|49.26|47.46|49.33|47.53|49.26|47.46|0
1627901590000|2021-08-02 10:53:10|49.3|47.5|49.26|47.46|49.33|47.53|49.26|47.46|0
1627901640000|2021-08-02 10:54:00|49.33|47.53|49.26|47.46|49.33|47.53|49.26|47.46|0
1627901660000|2021-08-02 10:54:20|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1627901690000|2021-08-02 10:54:50|49.23|47.43|49.26|47.46|49.26|47.46|49.23|47.43|0
1627901710000|2021-08-02 10:55:10|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1627901730000|2021-08-02 10:55:30|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1627901740000|2021-08-02 10:55:40|49.33|47.53|49.33|47.53|49.33|47.53|49.3|47.5|0
1627901770000|2021-08-02 10:56:10|49.4|47.6|49.4|47.6|49.4|47.6|49.4|47.6|0
1627901780000|2021-08-02 10:56:20|49.46|47.66|49.4|47.6|49.46|47.66|49.4|47.6|0
1627901790000|2021-08-02 10:56:30|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1627901820000|2021-08-02 10:57:00|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1627901830000|2021-08-02 10:57:10|49.6|47.8|49.67|47.87|49.67|47.87|49.6|47.8|0
1627901840000|2021-08-02 10:57:20|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1627901850000|2021-08-02 10:57:30|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1627901860000|2021-08-02 10:57:40|49.66|47.86|49.73|47.93|49.73|47.93|49.66|47.86|0
1627901870000|2021-08-02 10:57:50|49.8|48|49.94|48.14|49.94|48.14|49.8|48|0
1627901880000|2021-08-02 10:58:00|50.07|48.27|49.94|48.14|50.07|48.27|49.94|48.14|0
1627901890000|2021-08-02 10:58:10|50|48.2|50.07|48.27|50.07|48.27|50|48.2|0
1627901900000|2021-08-02 10:58:20|50.21|48.41|50.35|48.55|50.35|48.55|50.21|48.41|0
1627901910000|2021-08-02 10:58:30|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1627901920000|2021-08-02 10:58:40|50.28|48.48|50.48|48.68|50.48|48.68|50.28|48.48|0
1627901930000|2021-08-02 10:58:50|50.41|48.61|50.35|48.55|50.41|48.61|50.35|48.55|0
1627901940000|2021-08-02 10:59:00|50.28|48.48|50.21|48.41|50.28|48.48|50.14|48.34|0
1627901950000|2021-08-02 10:59:10|50.28|48.48|50.35|48.55|50.38|48.58|50.28|48.48|0
1627901970000|2021-08-02 10:59:30|50.31|48.51|50.28|48.48|50.31|48.51|50.28|48.48|0
1627901980000|2021-08-02 10:59:40|50.21|48.41|50.28|48.48|50.31|48.51|50.21|48.41|0
1627901990000|2021-08-02 10:59:50|51.38|49.58|51.1|49.3|51.38|49.58|51.1|49.3|0
1627902000000|2021-08-02 11:00:00|51.59|49.79|51.59|49.79|51.59|49.79|51.42|49.62|0
1627902010000|2021-08-02 11:00:10|51.8|50|52.05|50.25|52.05|50.25|51.66|49.86|0
1627902020000|2021-08-02 11:00:20|51.94|50.14|51.87|50.07|51.94|50.14|51.66|49.86|0
1627902030000|2021-08-02 11:00:30|51.66|49.86|51.45|49.65|51.73|49.93|51.45|49.65|0
1627902040000|2021-08-02 11:00:40|51.73|49.93|51.1|49.3|51.73|49.93|51.1|49.3|0
1627902050000|2021-08-02 11:00:50|51.17|49.37|51.1|49.3|51.17|49.37|51.1|49.3|0
1627902060000|2021-08-02 11:01:00|51.24|49.44|51.07|49.27|51.24|49.44|51.07|49.27|0
1627902070000|2021-08-02 11:01:10|51.1|49.3|51.1|49.3|51.1|49.3|51|49.2|0
1627902080000|2021-08-02 11:01:20|51.17|49.37|51.31|49.51|51.31|49.51|51.17|49.37|0
1627902090000|2021-08-02 11:01:30|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627902100000|2021-08-02 11:01:40|51.24|49.44|51.17|49.37|51.24|49.44|51.1|49.3|0
1627902110000|2021-08-02 11:01:50|51.1|49.3|51.24|49.44|51.24|49.44|51.1|49.3|0
1627902120000|2021-08-02 11:02:00|51.17|49.37|51.24|49.44|51.28|49.48|51.17|49.37|0
1627902130000|2021-08-02 11:02:10|51.17|49.37|51.24|49.44|51.24|49.44|51.17|49.37|0
1627902140000|2021-08-02 11:02:20|51.17|49.37|51.24|49.44|51.24|49.44|51.17|49.37|0
1627902150000|2021-08-02 11:02:30|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627902160000|2021-08-02 11:02:40|51.1|49.3|51.17|49.37|51.17|49.37|51.1|49.3|0
1627902170000|2021-08-02 11:02:50|51.28|49.48|51.38|49.58|51.38|49.58|51.28|49.48|0
1627902180000|2021-08-02 11:03:00|51.28|49.48|51.31|49.51|51.31|49.51|51.28|49.48|0
1627902190000|2021-08-02 11:03:10|51.24|49.44|51.45|49.65|51.45|49.65|51.24|49.44|0
1627902200000|2021-08-02 11:03:20|51.41|49.61|51.59|49.79|51.59|49.79|51.41|49.61|0
1627902210000|2021-08-02 11:03:30|51.66|49.86|51.62|49.82|51.66|49.86|51.59|49.79|0
1627902220000|2021-08-02 11:03:40|51.59|49.79|51.66|49.86|51.66|49.86|51.59|49.79|0
1627902230000|2021-08-02 11:03:50|51.59|49.79|51.66|49.86|51.66|49.86|51.59|49.79|0
1627902260000|2021-08-02 11:04:20|51.59|49.79|51.66|49.86|51.66|49.86|51.59|49.79|0
1627902270000|2021-08-02 11:04:30|51.62|49.82|51.59|49.79|51.62|49.82|51.59|49.79|0
1627902280000|2021-08-02 11:04:40|51.62|49.82|51.66|49.86|51.66|49.86|51.62|49.82|0
1627902290000|2021-08-02 11:04:50|51.73|49.93|51.59|49.79|51.73|49.93|51.59|49.79|0
1627902300000|2021-08-02 11:05:00|51.62|49.82|51.66|49.86|51.66|49.86|51.62|49.82|0
1627902310000|2021-08-02 11:05:10|51.59|49.79|51.73|49.93|51.73|49.93|51.59|49.79|0
1627902320000|2021-08-02 11:05:20|51.59|49.79|51.73|49.93|51.73|49.93|51.59|49.79|0
1627902330000|2021-08-02 11:05:30|51.8|50|51.8|50|51.8|50|51.76|49.96|0
1627902340000|2021-08-02 11:05:40|51.76|49.96|51.73|49.93|51.8|50|51.73|49.93|0
1627902350000|2021-08-02 11:05:50|51.66|49.86|51.59|49.79|51.66|49.86|51.59|49.79|0
1627902360000|2021-08-02 11:06:00|51.66|49.86|51.52|49.72|51.66|49.86|51.52|49.72|0
1627902370000|2021-08-02 11:06:10|51.45|49.65|51.52|49.72|51.52|49.72|51.45|49.65|0
1627902380000|2021-08-02 11:06:20|51.38|49.58|51.38|49.58|51.38|49.58|51.31|49.51|0
1627902390000|2021-08-02 11:06:30|51.31|49.51|51.17|49.37|51.31|49.51|51.17|49.37|0
1627902400000|2021-08-02 11:06:40|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627902410000|2021-08-02 11:06:50|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627902420000|2021-08-02 11:07:00|51.27|49.47|51.31|49.51|51.31|49.51|51.27|49.47|0
1627902430000|2021-08-02 11:07:10|51.38|49.58|51.31|49.51|51.38|49.58|51.31|49.51|0
1627902440000|2021-08-02 11:07:20|51.24|49.44|51.17|49.37|51.31|49.51|51.17|49.37|0
1627902460000|2021-08-02 11:07:40|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627902470000|2021-08-02 11:07:50|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627902480000|2021-08-02 11:08:00|51.27|49.47|51.17|49.37|51.27|49.47|51.17|49.37|0
1627902490000|2021-08-02 11:08:10|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627902500000|2021-08-02 11:08:20|51.27|49.47|51.27|49.47|51.27|49.47|51.27|49.47|0
1627902510000|2021-08-02 11:08:30|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1627902520000|2021-08-02 11:08:40|51.24|49.44|51.27|49.47|51.27|49.47|51.24|49.44|0
1627902530000|2021-08-02 11:08:50|51.37|49.57|51.44|49.64|51.44|49.64|51.37|49.57|0
1627902540000|2021-08-02 11:09:00|51.48|49.68|51.44|49.64|51.51|49.71|51.44|49.64|0
1627902550000|2021-08-02 11:09:10|51.58|49.78|51.51|49.71|51.58|49.78|51.51|49.71|0
1627902570000|2021-08-02 11:09:30|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1627902580000|2021-08-02 11:09:40|51.55|49.75|51.58|49.78|51.58|49.78|51.51|49.71|0
1627902590000|2021-08-02 11:09:50|51.51|49.71|51.37|49.57|51.51|49.71|51.37|49.57|0
1627902600000|2021-08-02 11:10:00|51.41|49.61|51.34|49.54|51.41|49.61|51.34|49.54|0
1627902610000|2021-08-02 11:10:10|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1627902620000|2021-08-02 11:10:20|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1627902630000|2021-08-02 11:10:30|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627902640000|2021-08-02 11:10:40|51.27|49.47|51.27|49.47|51.27|49.47|51.27|49.47|0
1627902650000|2021-08-02 11:10:50|51.23|49.43|51.23|49.43|51.27|49.47|51.2|49.4|0
1627902660000|2021-08-02 11:11:00|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1627902670000|2021-08-02 11:11:10|51.23|49.43|51.03|49.23|51.23|49.43|51.03|49.23|0
1627902680000|2021-08-02 11:11:20|50.96|49.16|50.96|49.16|51.03|49.23|50.96|49.16|0
1627902690000|2021-08-02 11:11:30|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1627902700000|2021-08-02 11:11:40|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627902710000|2021-08-02 11:11:50|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1627902720000|2021-08-02 11:12:00|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627902730000|2021-08-02 11:12:10|50.89|49.09|51.02|49.22|51.02|49.22|50.89|49.09|0
1627902740000|2021-08-02 11:12:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627902750000|2021-08-02 11:12:30|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627902760000|2021-08-02 11:12:40|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627902770000|2021-08-02 11:12:50|50.92|49.12|50.96|49.16|50.96|49.16|50.89|49.09|0
1627902780000|2021-08-02 11:13:00|50.89|49.09|50.89|49.09|50.96|49.16|50.89|49.09|0
1627902810000|2021-08-02 11:13:30|50.75|48.95|50.78|48.98|50.78|48.98|50.75|48.95|0
1627902820000|2021-08-02 11:13:40|50.82|49.02|50.89|49.09|50.89|49.09|50.82|49.02|0
1627902840000|2021-08-02 11:14:00|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627902860000|2021-08-02 11:14:20|50.75|48.95|50.75|48.95|50.78|48.98|50.75|48.95|0
1627902870000|2021-08-02 11:14:30|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627902880000|2021-08-02 11:14:40|50.75|48.95|50.75|48.95|50.78|48.98|50.75|48.95|0
1627902890000|2021-08-02 11:14:50|50.78|48.98|50.68|48.88|50.78|48.98|50.68|48.88|0
1627902900000|2021-08-02 11:15:00|50.75|48.95|50.78|48.98|50.78|48.98|50.75|48.95|0
1627902910000|2021-08-02 11:15:10|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627902920000|2021-08-02 11:15:20|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627902930000|2021-08-02 11:15:30|50.82|49.02|50.61|48.81|50.82|49.02|50.61|48.81|0
1627902940000|2021-08-02 11:15:40|50.68|48.88|50.68|48.88|50.68|48.88|50.68|48.88|0
1627902960000|2021-08-02 11:16:00|50.61|48.81|50.68|48.88|50.68|48.88|50.61|48.81|0
1627902970000|2021-08-02 11:16:10|50.54|48.74|50.61|48.81|50.61|48.81|50.54|48.74|0
1627902980000|2021-08-02 11:16:20|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1627902990000|2021-08-02 11:16:30|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627903000000|2021-08-02 11:16:40|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627903010000|2021-08-02 11:16:50|50.4|48.6|50.44|48.64|50.44|48.64|50.4|48.6|0
1627903020000|2021-08-02 11:17:00|50.33|48.53|50.33|48.53|50.33|48.53|50.26|48.46|0
1627903030000|2021-08-02 11:17:10|50.4|48.6|50.4|48.6|50.4|48.6|50.33|48.53|0
1627903040000|2021-08-02 11:17:20|50.37|48.57|50.33|48.53|50.37|48.57|50.33|48.53|0
1627903060000|2021-08-02 11:17:40|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1627903070000|2021-08-02 11:17:50|50.3|48.5|50.2|48.4|50.3|48.5|50.2|48.4|0
1627903080000|2021-08-02 11:18:00|50.13|48.33|50.13|48.33|50.2|48.4|50.13|48.33|0
1627903090000|2021-08-02 11:18:10|50.09|48.29|50.13|48.33|50.13|48.33|50.09|48.29|0
1627903100000|2021-08-02 11:18:20|50.06|48.26|50.19|48.39|50.19|48.39|50.06|48.26|0
1627903110000|2021-08-02 11:18:30|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1627903120000|2021-08-02 11:18:40|50.16|48.36|50.19|48.39|50.19|48.39|50.16|48.36|0
1627903190000|2021-08-02 11:19:50|50.13|48.33|50.19|48.39|50.19|48.39|50.13|48.33|0
1627903200000|2021-08-02 11:20:00|50.13|48.33|50.13|48.33|50.13|48.33|50.09|48.29|0
1627903210000|2021-08-02 11:20:10|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627903220000|2021-08-02 11:20:20|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1627903230000|2021-08-02 11:20:30|50.19|48.39|50.16|48.36|50.19|48.39|50.16|48.36|0
1627903240000|2021-08-02 11:20:40|50.19|48.39|50.06|48.26|50.19|48.39|50.06|48.26|0
1627903260000|2021-08-02 11:21:00|50.12|48.32|50.19|48.39|50.19|48.39|50.12|48.32|0
1627903270000|2021-08-02 11:21:10|50.16|48.36|50.16|48.36|50.19|48.39|50.16|48.36|0
1627903280000|2021-08-02 11:21:20|50.19|48.39|50.12|48.32|50.19|48.39|50.12|48.32|0
1627903290000|2021-08-02 11:21:30|50.09|48.29|50.12|48.32|50.12|48.32|50.09|48.29|0
1627903300000|2021-08-02 11:21:40|50.19|48.39|50.16|48.36|50.19|48.39|50.16|48.36|0
1627903310000|2021-08-02 11:21:50|50.12|48.32|50.16|48.36|50.16|48.36|50.12|48.32|0
1627903320000|2021-08-02 11:22:00|50.19|48.39|50.19|48.39|50.19|48.39|50.12|48.32|0
1627903330000|2021-08-02 11:22:10|50.16|48.36|50.16|48.36|50.16|48.36|50.12|48.32|0
1627903340000|2021-08-02 11:22:20|50.12|48.32|50.16|48.36|50.19|48.39|50.12|48.32|0
1627903350000|2021-08-02 11:22:30|50.12|48.32|50.12|48.32|50.12|48.32|50.06|48.26|0
1627903360000|2021-08-02 11:22:40|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1627903380000|2021-08-02 11:23:00|50.16|48.36|50.12|48.32|50.16|48.36|50.12|48.32|0
1627903390000|2021-08-02 11:23:10|50.09|48.29|50.09|48.29|50.12|48.32|50.09|48.29|0
1627903400000|2021-08-02 11:23:20|50.12|48.32|50.05|48.25|50.12|48.32|50.05|48.25|0
1627903420000|2021-08-02 11:23:40|50.26|48.46|50.33|48.53|50.33|48.53|50.19|48.39|0
1627903430000|2021-08-02 11:23:50|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1627903440000|2021-08-02 11:24:00|50.4|48.6|50.5|48.7|50.5|48.7|50.4|48.6|0
1627903450000|2021-08-02 11:24:10|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627903460000|2021-08-02 11:24:20|50.4|48.6|50.46|48.66|50.46|48.66|50.4|48.6|0
1627903480000|2021-08-02 11:24:40|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1627903490000|2021-08-02 11:24:50|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627903500000|2021-08-02 11:25:00|50.5|48.7|50.46|48.66|50.53|48.73|50.46|48.66|0
1627903510000|2021-08-02 11:25:10|50.4|48.6|50.46|48.66|50.46|48.66|50.4|48.6|0
1627903520000|2021-08-02 11:25:20|50.5|48.7|50.46|48.66|50.5|48.7|50.46|48.66|0
1627903530000|2021-08-02 11:25:30|50.53|48.73|50.6|48.8|50.6|48.8|50.53|48.73|0
1627903540000|2021-08-02 11:25:40|50.67|48.87|50.64|48.84|50.67|48.87|50.6|48.8|0
1627903550000|2021-08-02 11:25:50|50.67|48.87|50.6|48.8|50.67|48.87|50.6|48.8|0
1627903560000|2021-08-02 11:26:00|50.53|48.73|50.53|48.73|50.6|48.8|50.53|48.73|0
1627903580000|2021-08-02 11:26:20|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1627903600000|2021-08-02 11:26:40|50.67|48.87|50.67|48.87|50.67|48.87|50.6|48.8|0
1627903610000|2021-08-02 11:26:50|50.6|48.8|50.74|48.94|50.74|48.94|50.6|48.8|0
1627903640000|2021-08-02 11:27:20|50.67|48.87|50.6|48.8|50.67|48.87|50.6|48.8|0
1627903650000|2021-08-02 11:27:30|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627903660000|2021-08-02 11:27:40|50.7|48.9|50.67|48.87|50.7|48.9|50.67|48.87|0
1627903670000|2021-08-02 11:27:50|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627903680000|2021-08-02 11:28:00|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627903690000|2021-08-02 11:28:10|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627903710000|2021-08-02 11:28:30|50.7|48.9|50.74|48.94|50.74|48.94|50.67|48.87|0
1627903730000|2021-08-02 11:28:50|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1627903740000|2021-08-02 11:29:00|50.67|48.87|50.67|48.87|50.67|48.87|50.6|48.8|0
1627903750000|2021-08-02 11:29:10|50.6|48.8|50.6|48.8|50.6|48.8|50.57|48.77|0
1627903760000|2021-08-02 11:29:20|50.67|48.87|50.87|49.07|50.87|49.07|50.67|48.87|0
1627903770000|2021-08-02 11:29:30|51.01|49.21|51.01|49.21|51.08|49.28|51.01|49.21|0
1627903780000|2021-08-02 11:29:40|50.81|49.01|50.67|48.87|50.81|49.01|50.67|48.87|0
1627903790000|2021-08-02 11:29:50|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627903810000|2021-08-02 11:30:10|50.8|49|50.87|49.07|50.87|49.07|50.8|49|0
1627903830000|2021-08-02 11:30:30|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627903840000|2021-08-02 11:30:40|50.87|49.07|51.01|49.21|51.01|49.21|50.87|49.07|0
1627903850000|2021-08-02 11:30:50|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627903860000|2021-08-02 11:31:00|50.91|49.11|50.87|49.07|50.91|49.11|50.87|49.07|0
1627903870000|2021-08-02 11:31:10|50.91|49.11|50.84|49.04|50.94|49.14|50.84|49.04|0
1627903880000|2021-08-02 11:31:20|50.73|48.93|50.8|49|50.8|49|50.73|48.93|0
1627903890000|2021-08-02 11:31:30|50.87|49.07|50.84|49.04|50.87|49.07|50.8|49|0
1627903900000|2021-08-02 11:31:40|50.8|49|50.87|49.07|50.87|49.07|50.8|49|0
1627903910000|2021-08-02 11:31:50|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627903920000|2021-08-02 11:32:00|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627903940000|2021-08-02 11:32:20|50.8|49|50.77|48.97|50.8|49|50.77|48.97|0
1627903950000|2021-08-02 11:32:30|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627903960000|2021-08-02 11:32:40|50.66|48.86|50.73|48.93|50.73|48.93|50.66|48.86|0
1627903970000|2021-08-02 11:32:50|50.8|49|50.73|48.93|50.8|49|50.73|48.93|0
1627903980000|2021-08-02 11:33:00|50.8|49|50.66|48.86|50.8|49|50.66|48.86|0
1627904000000|2021-08-02 11:33:20|50.73|48.93|50.7|48.9|50.73|48.93|50.7|48.9|0
1627904010000|2021-08-02 11:33:30|50.73|48.93|50.6|48.8|50.73|48.93|50.6|48.8|0
1627904020000|2021-08-02 11:33:40|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627904030000|2021-08-02 11:33:50|50.46|48.66|50.46|48.66|50.53|48.73|50.46|48.66|0
1627904040000|2021-08-02 11:34:00|50.39|48.59|50.39|48.59|50.42|48.62|50.39|48.59|0
1627904050000|2021-08-02 11:34:10|50.32|48.52|50.25|48.45|50.32|48.52|50.25|48.45|0
1627904060000|2021-08-02 11:34:20|50.29|48.49|50.25|48.45|50.29|48.49|50.25|48.45|0
1627904070000|2021-08-02 11:34:30|50.39|48.59|50.25|48.45|50.39|48.59|50.25|48.45|0
1627904080000|2021-08-02 11:34:40|50.32|48.52|50.32|48.52|50.39|48.59|50.25|48.45|0
1627904100000|2021-08-02 11:35:00|50.36|48.56|50.46|48.66|50.46|48.66|50.36|48.56|0
1627904110000|2021-08-02 11:35:10|50.53|48.73|50.39|48.59|50.53|48.73|50.39|48.59|0
1627904120000|2021-08-02 11:35:20|50.32|48.52|50.32|48.52|50.32|48.52|50.32|48.52|0
1627904130000|2021-08-02 11:35:30|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627904150000|2021-08-02 11:35:50|50.29|48.49|50.32|48.52|50.32|48.52|50.29|48.49|0
1627904160000|2021-08-02 11:36:00|50.25|48.45|50.29|48.49|50.29|48.49|50.25|48.45|0
1627904170000|2021-08-02 11:36:10|50.25|48.45|50.18|48.38|50.25|48.45|50.18|48.38|0
1627904180000|2021-08-02 11:36:20|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904190000|2021-08-02 11:36:30|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627904200000|2021-08-02 11:36:40|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904210000|2021-08-02 11:36:50|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627904220000|2021-08-02 11:37:00|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904230000|2021-08-02 11:37:10|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904240000|2021-08-02 11:37:20|50.08|48.28|50.11|48.31|50.11|48.31|50.08|48.28|0
1627904250000|2021-08-02 11:37:30|50.04|48.24|50.18|48.38|50.18|48.38|50.04|48.24|0
1627904270000|2021-08-02 11:37:50|50.11|48.31|50.18|48.38|50.18|48.38|50.11|48.31|0
1627904290000|2021-08-02 11:38:10|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627904300000|2021-08-02 11:38:20|50.18|48.38|50.18|48.38|50.18|48.38|50.15|48.35|0
1627904320000|2021-08-02 11:38:40|50.11|48.31|50.11|48.31|50.15|48.35|50.11|48.31|0
1627904330000|2021-08-02 11:38:50|50.15|48.35|50.18|48.38|50.18|48.38|50.15|48.35|0
1627904340000|2021-08-02 11:39:00|50.11|48.31|50.04|48.24|50.11|48.31|50.04|48.24|0
1627904350000|2021-08-02 11:39:10|50.11|48.31|50.11|48.31|50.15|48.35|50.11|48.31|0
1627904370000|2021-08-02 11:39:30|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627904380000|2021-08-02 11:39:40|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904390000|2021-08-02 11:39:50|50.04|48.24|50.11|48.31|50.11|48.31|50.04|48.24|0
1627904420000|2021-08-02 11:40:20|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1627904430000|2021-08-02 11:40:30|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904460000|2021-08-02 11:41:00|50.11|48.31|50.04|48.24|50.11|48.31|50.04|48.24|0
1627904470000|2021-08-02 11:41:10|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1627904480000|2021-08-02 11:41:20|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904500000|2021-08-02 11:41:40|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1627904530000|2021-08-02 11:42:10|50.04|48.24|50.11|48.31|50.11|48.31|50.04|48.24|0
1627904540000|2021-08-02 11:42:20|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904560000|2021-08-02 11:42:40|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1627904570000|2021-08-02 11:42:50|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904580000|2021-08-02 11:43:00|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1627904590000|2021-08-02 11:43:10|50.04|48.24|50.11|48.31|50.11|48.31|50.04|48.24|0
1627904620000|2021-08-02 11:43:40|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1627904630000|2021-08-02 11:43:50|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627904640000|2021-08-02 11:44:00|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627904650000|2021-08-02 11:44:10|50.18|48.38|50.18|48.38|50.24|48.44|50.18|48.38|0
1627904660000|2021-08-02 11:44:20|50.11|48.31|50.11|48.31|50.11|48.31|50.08|48.28|0
1627904670000|2021-08-02 11:44:30|50.18|48.38|50.11|48.31|50.18|48.38|50.11|48.31|0
1627904680000|2021-08-02 11:44:40|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1627904690000|2021-08-02 11:44:50|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904710000|2021-08-02 11:45:10|50.07|48.27|50.04|48.24|50.07|48.27|50.04|48.24|0
1627904730000|2021-08-02 11:45:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904740000|2021-08-02 11:45:40|50.07|48.27|50.07|48.27|50.11|48.31|50.07|48.27|0
1627904750000|2021-08-02 11:45:50|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904760000|2021-08-02 11:46:00|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1627904770000|2021-08-02 11:46:10|50.11|48.31|50.04|48.24|50.11|48.31|50.04|48.24|0
1627904780000|2021-08-02 11:46:20|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904790000|2021-08-02 11:46:30|50.07|48.27|50.11|48.31|50.11|48.31|50.07|48.27|0
1627904800000|2021-08-02 11:46:40|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1627904810000|2021-08-02 11:46:50|50.14|48.34|50.11|48.31|50.14|48.34|50.11|48.31|0
1627904820000|2021-08-02 11:47:00|50.17|48.37|50.11|48.31|50.17|48.37|50.11|48.31|0
1627904850000|2021-08-02 11:47:30|50.04|48.24|50.07|48.27|50.11|48.31|50.04|48.24|0
1627904860000|2021-08-02 11:47:40|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904880000|2021-08-02 11:48:00|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904890000|2021-08-02 11:48:10|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1627904900000|2021-08-02 11:48:20|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1627904910000|2021-08-02 11:48:30|50.07|48.27|50.11|48.31|50.11|48.31|50.07|48.27|0
1627904920000|2021-08-02 11:48:40|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627904930000|2021-08-02 11:48:50|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1627904940000|2021-08-02 11:49:00|50.1|48.3|50.04|48.24|50.1|48.3|50.04|48.24|0
1627904950000|2021-08-02 11:49:10|50.1|48.3|50.07|48.27|50.1|48.3|50.07|48.27|0
1627904960000|2021-08-02 11:49:20|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627904970000|2021-08-02 11:49:30|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627904980000|2021-08-02 11:49:40|50.04|48.24|50.1|48.3|50.1|48.3|50.04|48.24|0
1627905000000|2021-08-02 11:50:00|50.04|48.24|49.97|48.17|50.04|48.24|49.97|48.17|0
1627905010000|2021-08-02 11:50:10|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1627905020000|2021-08-02 11:50:20|50.1|48.3|50.04|48.24|50.1|48.3|50.04|48.24|0
1627905030000|2021-08-02 11:50:30|50|48.2|50|48.2|50|48.2|50|48.2|0
1627905040000|2021-08-02 11:50:40|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1627905050000|2021-08-02 11:50:50|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627905060000|2021-08-02 11:51:00|50.07|48.27|50.1|48.3|50.1|48.3|50.04|48.24|0
1627905070000|2021-08-02 11:51:10|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1627905080000|2021-08-02 11:51:20|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1627905090000|2021-08-02 11:51:30|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1627905100000|2021-08-02 11:51:40|50.21|48.41|50.17|48.37|50.21|48.41|50.17|48.37|0
1627905110000|2021-08-02 11:51:50|50.21|48.41|50.17|48.37|50.21|48.41|50.17|48.37|0
1627905130000|2021-08-02 11:52:10|50.1|48.3|50.17|48.37|50.17|48.37|50.1|48.3|0
1627905200000|2021-08-02 11:53:20|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905220000|2021-08-02 11:53:40|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627905230000|2021-08-02 11:53:50|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1627905240000|2021-08-02 11:54:00|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1627905260000|2021-08-02 11:54:20|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1627905270000|2021-08-02 11:54:30|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1627905290000|2021-08-02 11:54:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905330000|2021-08-02 11:55:30|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1627905360000|2021-08-02 11:56:00|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1627905400000|2021-08-02 11:56:40|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627905430000|2021-08-02 11:57:10|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905440000|2021-08-02 11:57:20|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627905490000|2021-08-02 11:58:10|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905500000|2021-08-02 11:58:20|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627905510000|2021-08-02 11:58:30|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627905590000|2021-08-02 11:59:50|50.03|48.23|49.89|48.09|50.03|48.23|49.89|48.09|0
1627905600000|2021-08-02 12:00:00|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905610000|2021-08-02 12:00:10|50.1|48.3|50.03|48.23|50.1|48.3|50.03|48.23|0
1627905640000|2021-08-02 12:00:40|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1627905650000|2021-08-02 12:00:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905660000|2021-08-02 12:01:00|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627905670000|2021-08-02 12:01:10|50|48.2|50|48.2|50|48.2|50|48.2|0
1627905680000|2021-08-02 12:01:20|49.96|48.16|49.96|48.16|50|48.2|49.96|48.16|0
1627905710000|2021-08-02 12:01:50|50.03|48.23|49.96|48.16|50.03|48.23|49.96|48.16|0
1627905750000|2021-08-02 12:02:30|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1627905760000|2021-08-02 12:02:40|49.82|48.02|49.82|48.02|49.89|48.09|49.82|48.02|0
1627905790000|2021-08-02 12:03:10|49.75|47.95|49.82|48.02|49.82|48.02|49.75|47.95|0
1627905800000|2021-08-02 12:03:20|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1627905810000|2021-08-02 12:03:30|49.69|47.89|49.55|47.75|49.69|47.89|49.55|47.75|0
1627905820000|2021-08-02 12:03:40|49.62|47.82|49.55|47.75|49.62|47.82|49.55|47.75|0
1627905830000|2021-08-02 12:03:50|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1627905840000|2021-08-02 12:04:00|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1627905850000|2021-08-02 12:04:10|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1627905860000|2021-08-02 12:04:20|50.03|48.23|49.96|48.16|50.03|48.23|49.96|48.16|0
1627905870000|2021-08-02 12:04:30|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1627905880000|2021-08-02 12:04:40|50.09|48.29|50.09|48.29|50.09|48.29|50.03|48.23|0
1627905890000|2021-08-02 12:04:50|50.16|48.36|50.16|48.36|50.16|48.36|50.09|48.29|0
1627905900000|2021-08-02 12:05:00|50.09|48.29|50.16|48.36|50.16|48.36|50.09|48.29|0
1627905910000|2021-08-02 12:05:10|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1627905920000|2021-08-02 12:05:20|50.23|48.43|50.23|48.43|50.3|48.5|50.23|48.43|0
1627905930000|2021-08-02 12:05:30|50.27|48.47|50.23|48.43|50.3|48.5|50.23|48.43|0
1627905940000|2021-08-02 12:05:40|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627905950000|2021-08-02 12:05:50|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1627905960000|2021-08-02 12:06:00|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1627905970000|2021-08-02 12:06:10|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627905990000|2021-08-02 12:06:30|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627906000000|2021-08-02 12:06:40|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627906020000|2021-08-02 12:07:00|50.23|48.43|50.09|48.29|50.23|48.43|50.09|48.29|0
1627906040000|2021-08-02 12:07:20|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627906060000|2021-08-02 12:07:40|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1627906070000|2021-08-02 12:07:50|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1627906100000|2021-08-02 12:08:20|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627906120000|2021-08-02 12:08:40|50.16|48.36|50.23|48.43|50.23|48.43|50.16|48.36|0
1627906140000|2021-08-02 12:09:00|50.16|48.36|50.16|48.36|50.19|48.39|50.16|48.36|0
1627906150000|2021-08-02 12:09:10|50.09|48.29|50.23|48.43|50.23|48.43|50.09|48.29|0
1627906160000|2021-08-02 12:09:20|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1627906170000|2021-08-02 12:09:30|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627906190000|2021-08-02 12:09:50|50.19|48.39|50.23|48.43|50.23|48.43|50.19|48.39|0
1627906200000|2021-08-02 12:10:00|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627906210000|2021-08-02 12:10:10|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627906220000|2021-08-02 12:10:20|50.19|48.39|50.09|48.29|50.19|48.39|50.09|48.29|0
1627906230000|2021-08-02 12:10:30|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627906300000|2021-08-02 12:11:40|50.16|48.36|50.23|48.43|50.23|48.43|50.16|48.36|0
1627906330000|2021-08-02 12:12:10|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627906350000|2021-08-02 12:12:30|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1627906400000|2021-08-02 12:13:20|50.22|48.42|50.16|48.36|50.22|48.42|50.16|48.36|0
1627906410000|2021-08-02 12:13:30|50.12|48.32|50.09|48.29|50.12|48.32|50.09|48.29|0
1627906440000|2021-08-02 12:14:00|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1627906450000|2021-08-02 12:14:10|50.05|48.25|50.09|48.29|50.09|48.29|50.05|48.25|0
1627906460000|2021-08-02 12:14:20|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1627906500000|2021-08-02 12:15:00|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1627906510000|2021-08-02 12:15:10|49.99|48.19|50.02|48.22|50.02|48.22|49.99|48.19|0
1627906520000|2021-08-02 12:15:20|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627906540000|2021-08-02 12:15:40|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906560000|2021-08-02 12:16:00|50.09|48.29|50.09|48.29|50.12|48.32|50.09|48.29|0
1627906570000|2021-08-02 12:16:10|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906590000|2021-08-02 12:16:30|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1627906600000|2021-08-02 12:16:40|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906610000|2021-08-02 12:16:50|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627906620000|2021-08-02 12:17:00|50.15|48.35|50.15|48.35|50.22|48.42|50.15|48.35|0
1627906640000|2021-08-02 12:17:20|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627906660000|2021-08-02 12:17:40|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1627906670000|2021-08-02 12:17:50|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906680000|2021-08-02 12:18:00|50.22|48.42|50.15|48.35|50.22|48.42|50.15|48.35|0
1627906690000|2021-08-02 12:18:10|50.08|48.28|50.15|48.35|50.15|48.35|50.08|48.28|0
1627906700000|2021-08-02 12:18:20|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1627906710000|2021-08-02 12:18:30|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1627906730000|2021-08-02 12:18:50|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906760000|2021-08-02 12:19:20|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1627906800000|2021-08-02 12:20:00|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1627906810000|2021-08-02 12:20:10|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1627906820000|2021-08-02 12:20:20|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906830000|2021-08-02 12:20:30|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627906840000|2021-08-02 12:20:40|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906850000|2021-08-02 12:20:50|50.22|48.42|50.22|48.42|50.22|48.42|50.19|48.39|0
1627906860000|2021-08-02 12:21:00|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1627906870000|2021-08-02 12:21:10|50.22|48.42|50.22|48.42|50.22|48.42|50.22|48.42|0
1627906880000|2021-08-02 12:21:20|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1627906900000|2021-08-02 12:21:40|50.22|48.42|50.22|48.42|50.29|48.49|50.22|48.42|0
1627906910000|2021-08-02 12:21:50|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1627906930000|2021-08-02 12:22:10|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1627906940000|2021-08-02 12:22:20|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627906950000|2021-08-02 12:22:30|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627906960000|2021-08-02 12:22:40|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627906970000|2021-08-02 12:22:50|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1627906980000|2021-08-02 12:23:00|51.25|49.45|51.04|49.24|51.39|49.59|51.04|49.24|0
1627906990000|2021-08-02 12:23:10|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1627907000000|2021-08-02 12:23:20|50.84|49.04|50.9|49.1|50.97|49.17|50.84|49.04|0
1627907010000|2021-08-02 12:23:30|50.84|49.04|50.84|49.04|50.84|49.04|50.84|49.04|0
1627907020000|2021-08-02 12:23:40|50.9|49.1|50.97|49.17|50.97|49.17|50.9|49.1|0
1627907030000|2021-08-02 12:23:50|51.04|49.24|50.97|49.17|51.04|49.24|50.97|49.17|0
1627907040000|2021-08-02 12:24:00|51.04|49.24|50.97|49.17|51.04|49.24|50.97|49.17|0
1627907060000|2021-08-02 12:24:20|51.04|49.24|50.9|49.1|51.04|49.24|50.9|49.1|0
1627907070000|2021-08-02 12:24:30|50.94|49.14|50.97|49.17|50.97|49.17|50.94|49.14|0
1627907100000|2021-08-02 12:25:00|51.04|49.24|51.11|49.31|51.11|49.31|51.04|49.24|0
1627907110000|2021-08-02 12:25:10|51.04|49.24|50.9|49.1|51.04|49.24|50.9|49.1|0
1627907120000|2021-08-02 12:25:20|50.97|49.17|51.04|49.24|51.04|49.24|50.97|49.17|0
1627907130000|2021-08-02 12:25:30|51.11|49.31|51.25|49.45|51.25|49.45|51.11|49.31|0
1627907140000|2021-08-02 12:25:40|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1627907150000|2021-08-02 12:25:50|50.16|48.36|50.3|48.5|50.3|48.5|50.16|48.36|0
1627907160000|2021-08-02 12:26:00|50.36|48.56|51.41|49.61|51.41|49.61|50.36|48.56|0
1627907170000|2021-08-02 12:26:10|51.34|49.54|51.27|49.47|51.34|49.54|51.27|49.47|0
1627907190000|2021-08-02 12:26:30|51.2|49.4|51.14|49.34|51.2|49.4|51.14|49.34|0
1627907200000|2021-08-02 12:26:40|51.07|49.27|51.14|49.34|51.14|49.34|51.07|49.27|0
1627907210000|2021-08-02 12:26:50|51.2|49.4|51.2|49.4|51.2|49.4|51.2|49.4|0
1627907220000|2021-08-02 12:27:00|51.14|49.34|51.13|49.33|51.14|49.34|51.13|49.33|0
1627907230000|2021-08-02 12:27:10|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627907250000|2021-08-02 12:27:30|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1627907260000|2021-08-02 12:27:40|51|49.2|51|49.2|51|49.2|51|49.2|0
1627907270000|2021-08-02 12:27:50|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627907280000|2021-08-02 12:28:00|51.13|49.33|51.2|49.4|51.2|49.4|51.13|49.33|0
1627907290000|2021-08-02 12:28:10|51.13|49.33|51|49.2|51.13|49.33|51|49.2|0
1627907300000|2021-08-02 12:28:20|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627907310000|2021-08-02 12:28:30|51|49.2|51.06|49.26|51.06|49.26|51|49.2|0
1627907320000|2021-08-02 12:28:40|51|49.2|51|49.2|51|49.2|51|49.2|0
1627907340000|2021-08-02 12:29:00|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627907350000|2021-08-02 12:29:10|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627907370000|2021-08-02 12:29:30|50.86|49.06|50.93|49.13|50.93|49.13|50.86|49.06|0
1627907380000|2021-08-02 12:29:40|50.86|49.06|50.86|49.06|50.86|49.06|50.86|49.06|0
1627907400000|2021-08-02 12:30:00|50.79|48.99|50.79|48.99|50.79|48.99|50.79|48.99|0
1627907410000|2021-08-02 12:30:10|50.82|49.02|50.86|49.06|50.86|49.06|50.79|48.99|0
1627907430000|2021-08-02 12:30:30|50.79|48.99|50.79|48.99|50.79|48.99|50.79|48.99|0
1627907440000|2021-08-02 12:30:40|50.82|49.02|50.92|49.12|50.92|49.12|50.82|49.02|0
1627907450000|2021-08-02 12:30:50|50.89|49.09|50.92|49.12|50.92|49.12|50.89|49.09|0
1627907460000|2021-08-02 12:31:00|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627907480000|2021-08-02 12:31:20|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627907500000|2021-08-02 12:31:40|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627907510000|2021-08-02 12:31:50|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627907520000|2021-08-02 12:32:00|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627907540000|2021-08-02 12:32:20|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627907550000|2021-08-02 12:32:30|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627907560000|2021-08-02 12:32:40|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627907570000|2021-08-02 12:32:50|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627907580000|2021-08-02 12:33:00|50.92|49.12|50.99|49.19|50.99|49.19|50.92|49.12|0
1627907600000|2021-08-02 12:33:20|50.92|49.12|50.99|49.19|50.99|49.19|50.92|49.12|0
1627907610000|2021-08-02 12:33:30|50.96|49.16|50.99|49.19|50.99|49.19|50.96|49.16|0
1627907620000|2021-08-02 12:33:40|50.92|49.12|50.92|49.12|50.92|49.12|50.92|49.12|0
1627907630000|2021-08-02 12:33:50|50.89|49.09|50.85|49.05|50.89|49.09|50.85|49.05|0
1627907640000|2021-08-02 12:34:00|50.78|48.98|50.72|48.92|50.78|48.98|50.72|48.92|0
1627907650000|2021-08-02 12:34:10|50.78|48.98|50.75|48.95|50.78|48.98|50.75|48.95|0
1627907660000|2021-08-02 12:34:20|50.72|48.92|50.65|48.85|50.72|48.92|50.65|48.85|0
1627907670000|2021-08-02 12:34:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1627907680000|2021-08-02 12:34:40|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627907690000|2021-08-02 12:34:50|50.85|49.05|50.85|49.05|50.92|49.12|50.85|49.05|0
1627907710000|2021-08-02 12:35:10|50.78|48.98|50.99|49.19|50.99|49.19|50.78|48.98|0
1627907730000|2021-08-02 12:35:30|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627907740000|2021-08-02 12:35:40|50.99|49.19|50.99|49.19|50.99|49.19|50.99|49.19|0
1627907750000|2021-08-02 12:35:50|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1627907760000|2021-08-02 12:36:00|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627907790000|2021-08-02 12:36:30|51.2|49.4|51.2|49.4|51.2|49.4|51.2|49.4|0
1627907800000|2021-08-02 12:36:40|51.27|49.47|51.2|49.4|51.27|49.47|51.2|49.4|0
1627907810000|2021-08-02 12:36:50|51.27|49.47|51.27|49.47|51.27|49.47|51.27|49.47|0
1627907820000|2021-08-02 12:37:00|51.16|49.36|51.13|49.33|51.16|49.36|51.13|49.33|0
1627907840000|2021-08-02 12:37:20|51.09|49.29|51.06|49.26|51.09|49.29|51.06|49.26|0
1627907890000|2021-08-02 12:38:10|51.09|49.29|51.06|49.26|51.09|49.29|51.06|49.26|0
1627907900000|2021-08-02 12:38:20|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627907920000|2021-08-02 12:38:40|51.2|49.4|51.2|49.4|51.2|49.4|51.2|49.4|0
1627907950000|2021-08-02 12:39:10|51.16|49.36|51.06|49.26|51.16|49.36|51.06|49.26|0
1627907960000|2021-08-02 12:39:20|51.13|49.33|51.06|49.26|51.13|49.33|51.06|49.26|0
1627908000000|2021-08-02 12:40:00|51.13|49.33|51.06|49.26|51.13|49.33|51.06|49.26|0
1627908010000|2021-08-02 12:40:10|51.13|49.33|51.06|49.26|51.13|49.33|51.06|49.26|0
1627908030000|2021-08-02 12:40:30|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627908040000|2021-08-02 12:40:40|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627908050000|2021-08-02 12:40:50|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627908060000|2021-08-02 12:41:00|51.12|49.32|51.26|49.46|51.26|49.46|51.12|49.32|0
1627908070000|2021-08-02 12:41:10|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627908080000|2021-08-02 12:41:20|51.12|49.32|51.19|49.39|51.19|49.39|51.12|49.32|0
1627908090000|2021-08-02 12:41:30|51.12|49.32|51.12|49.32|51.19|49.39|51.12|49.32|0
1627908100000|2021-08-02 12:41:40|51.19|49.39|51.12|49.32|51.19|49.39|51.12|49.32|0
1627908120000|2021-08-02 12:42:00|51.19|49.39|51.12|49.32|51.19|49.39|51.12|49.32|0
1627908140000|2021-08-02 12:42:20|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1627908150000|2021-08-02 12:42:30|51.12|49.32|51.05|49.25|51.12|49.32|51.05|49.25|0
1627908190000|2021-08-02 12:43:10|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627908200000|2021-08-02 12:43:20|50.92|49.12|50.98|49.18|50.98|49.18|50.92|49.12|0
1627908210000|2021-08-02 12:43:30|50.92|49.12|50.92|49.12|50.92|49.12|50.92|49.12|0
1627908220000|2021-08-02 12:43:40|50.85|49.05|50.92|49.12|50.92|49.12|50.85|49.05|0
1627908230000|2021-08-02 12:43:50|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627908240000|2021-08-02 12:44:00|50.88|49.08|50.85|49.05|50.92|49.12|50.85|49.05|0
1627908260000|2021-08-02 12:44:20|50.91|49.11|50.85|49.05|50.91|49.11|50.85|49.05|0
1627908280000|2021-08-02 12:44:40|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627908290000|2021-08-02 12:44:50|50.85|49.05|50.91|49.11|50.91|49.11|50.85|49.05|0
1627908300000|2021-08-02 12:45:00|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627908310000|2021-08-02 12:45:10|50.91|49.11|50.78|48.98|50.91|49.11|50.78|48.98|0
1627908320000|2021-08-02 12:45:20|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1627908330000|2021-08-02 12:45:30|50.78|48.98|50.84|49.04|50.84|49.04|50.78|48.98|0
1627908340000|2021-08-02 12:45:40|50.78|48.98|50.84|49.04|50.84|49.04|50.78|48.98|0
1627908350000|2021-08-02 12:45:50|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1627908360000|2021-08-02 12:46:00|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627908370000|2021-08-02 12:46:10|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627908390000|2021-08-02 12:46:30|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627908400000|2021-08-02 12:46:40|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627908410000|2021-08-02 12:46:50|51.23|49.43|51.23|49.43|51.23|49.43|51.23|49.43|0
1627908420000|2021-08-02 12:47:00|51.26|49.46|51.26|49.46|51.26|49.46|51.26|49.46|0
1627908440000|2021-08-02 12:47:20|51.33|49.53|51.26|49.46|51.33|49.53|51.26|49.46|0
1627908460000|2021-08-02 12:47:40|51.33|49.53|51.33|49.53|51.33|49.53|51.26|49.46|0
1627908470000|2021-08-02 12:47:50|51.26|49.46|51.33|49.53|51.33|49.53|51.26|49.46|0
1627908480000|2021-08-02 12:48:00|51.26|49.46|51.26|49.46|51.33|49.53|51.26|49.46|0
1627908490000|2021-08-02 12:48:10|51.19|49.39|51.19|49.39|51.19|49.39|51.19|49.39|0
1627908500000|2021-08-02 12:48:20|51.26|49.46|51.26|49.46|51.26|49.46|51.19|49.39|0
1627908530000|2021-08-02 12:48:50|51.19|49.39|51.26|49.46|51.26|49.46|51.19|49.39|0
1627908540000|2021-08-02 12:49:00|51.33|49.53|51.26|49.46|51.33|49.53|51.26|49.46|0
1627908550000|2021-08-02 12:49:10|51.29|49.49|51.26|49.46|51.33|49.53|51.26|49.46|0
1627908560000|2021-08-02 12:49:20|51.33|49.53|51.26|49.46|51.33|49.53|51.26|49.46|0
1627908610000|2021-08-02 12:50:10|51.22|49.42|51.26|49.46|51.26|49.46|51.22|49.42|0
1627908620000|2021-08-02 12:50:20|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627908640000|2021-08-02 12:50:40|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627908670000|2021-08-02 12:51:10|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627908680000|2021-08-02 12:51:20|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627908740000|2021-08-02 12:52:20|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627908750000|2021-08-02 12:52:30|51.01|49.21|51.05|49.25|51.05|49.25|51.01|49.21|0
1627908760000|2021-08-02 12:52:40|51.12|49.32|51.05|49.25|51.12|49.32|51.05|49.25|0
1627908780000|2021-08-02 12:53:00|51.08|49.28|51.12|49.32|51.12|49.32|51.08|49.28|0
1627908790000|2021-08-02 12:53:10|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1627908810000|2021-08-02 12:53:30|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627908860000|2021-08-02 12:54:20|51.05|49.25|51.08|49.28|51.08|49.28|51.05|49.25|0
1627908870000|2021-08-02 12:54:30|51.12|49.32|51.18|49.38|51.18|49.38|51.12|49.32|0
1627908880000|2021-08-02 12:54:40|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1627908890000|2021-08-02 12:54:50|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627908900000|2021-08-02 12:55:00|51.18|49.38|51.18|49.38|51.25|49.45|51.18|49.38|0
1627908910000|2021-08-02 12:55:10|51.25|49.45|51.18|49.38|51.25|49.45|51.18|49.38|0
1627908920000|2021-08-02 12:55:20|51.25|49.45|51.11|49.31|51.25|49.45|51.11|49.31|0
1627908930000|2021-08-02 12:55:30|51.05|49.25|50.98|49.18|51.05|49.25|50.98|49.18|0
1627908960000|2021-08-02 12:56:00|51.04|49.24|51.04|49.24|51.04|49.24|51.04|49.24|0
1627908970000|2021-08-02 12:56:10|50.98|49.18|50.98|49.18|50.98|49.18|50.98|49.18|0
1627908990000|2021-08-02 12:56:30|50.91|49.11|50.94|49.14|50.94|49.14|50.91|49.11|0
1627909000000|2021-08-02 12:56:40|50.91|49.11|50.91|49.11|50.98|49.18|50.91|49.11|0
1627909020000|2021-08-02 12:57:00|50.98|49.18|50.97|49.17|50.98|49.18|50.97|49.17|0
1627909040000|2021-08-02 12:57:20|50.91|49.11|50.91|49.11|50.91|49.11|50.91|49.11|0
1627909050000|2021-08-02 12:57:30|50.97|49.17|51.04|49.24|51.04|49.24|50.97|49.17|0
1627909060000|2021-08-02 12:57:40|50.97|49.17|50.94|49.14|50.97|49.17|50.94|49.14|0
1627909070000|2021-08-02 12:57:50|50.91|49.11|50.97|49.17|50.97|49.17|50.91|49.11|0
1627909080000|2021-08-02 12:58:00|50.91|49.11|50.91|49.11|50.97|49.17|50.91|49.11|0
1627909090000|2021-08-02 12:58:10|50.97|49.17|50.9|49.1|50.97|49.17|50.9|49.1|0
1627909100000|2021-08-02 12:58:20|50.97|49.17|50.9|49.1|50.97|49.17|50.9|49.1|0
1627909110000|2021-08-02 12:58:30|50.97|49.17|50.9|49.1|50.97|49.17|50.9|49.1|0
1627909120000|2021-08-02 12:58:40|50.97|49.17|50.94|49.14|50.97|49.17|50.94|49.14|0
1627909130000|2021-08-02 12:58:50|50.97|49.17|50.9|49.1|50.97|49.17|50.9|49.1|0
1627909140000|2021-08-02 12:59:00|50.84|49.04|50.84|49.04|50.84|49.04|50.84|49.04|0
1627909150000|2021-08-02 12:59:10|50.97|49.17|50.94|49.14|50.97|49.17|50.94|49.14|0
1627909160000|2021-08-02 12:59:20|50.9|49.1|50.84|49.04|50.9|49.1|50.84|49.04|0
1627909170000|2021-08-02 12:59:30|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627909190000|2021-08-02 12:59:50|50.8|49|50.77|48.97|50.83|49.03|50.77|48.97|0
1627909210000|2021-08-02 13:00:10|50.7|48.9|50.63|48.83|50.7|48.9|50.63|48.83|0
1627909220000|2021-08-02 13:00:20|50.7|48.9|50.63|48.83|50.7|48.9|50.63|48.83|0
1627909230000|2021-08-02 13:00:30|50.56|48.76|50.49|48.69|50.56|48.76|50.49|48.69|0
1627909250000|2021-08-02 13:00:50|50.53|48.73|50.56|48.76|50.56|48.76|50.49|48.69|0
1627909260000|2021-08-02 13:01:00|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627909270000|2021-08-02 13:01:10|50.56|48.76|50.49|48.69|50.56|48.76|50.49|48.69|0
1627909290000|2021-08-02 13:01:30|50.56|48.76|50.56|48.76|50.56|48.76|50.49|48.69|0
1627909300000|2021-08-02 13:01:40|50.59|48.79|50.56|48.76|50.59|48.79|50.56|48.76|0
1627909310000|2021-08-02 13:01:50|50.49|48.69|50.56|48.76|50.56|48.76|50.49|48.69|0
1627909320000|2021-08-02 13:02:00|50.52|48.72|50.49|48.69|50.52|48.72|50.49|48.69|0
1627909340000|2021-08-02 13:02:20|50.56|48.76|50.52|48.72|50.56|48.76|50.49|48.69|0
1627909350000|2021-08-02 13:02:30|50.56|48.76|50.52|48.72|50.56|48.76|50.49|48.69|0
1627909360000|2021-08-02 13:02:40|50.56|48.76|50.56|48.76|50.56|48.76|50.49|48.69|0
1627909370000|2021-08-02 13:02:50|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627909380000|2021-08-02 13:03:00|50.56|48.76|50.56|48.76|50.56|48.76|50.56|48.76|0
1627909390000|2021-08-02 13:03:10|50.49|48.69|50.52|48.72|50.56|48.76|50.49|48.69|0
1627909400000|2021-08-02 13:03:20|50.49|48.69|50.56|48.76|50.56|48.76|50.49|48.69|0
1627909410000|2021-08-02 13:03:30|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627909430000|2021-08-02 13:03:50|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627909460000|2021-08-02 13:04:20|50.39|48.59|50.28|48.48|50.39|48.59|50.28|48.48|0
1627909470000|2021-08-02 13:04:30|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1627909480000|2021-08-02 13:04:40|50.28|48.48|50.21|48.41|50.28|48.48|50.21|48.41|0
1627909490000|2021-08-02 13:04:50|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1627909500000|2021-08-02 13:05:00|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627909510000|2021-08-02 13:05:10|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1627909520000|2021-08-02 13:05:20|50.42|48.62|50.42|48.62|50.42|48.62|50.39|48.59|0
1627909540000|2021-08-02 13:05:40|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627909550000|2021-08-02 13:05:50|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627909560000|2021-08-02 13:06:00|50.45|48.65|50.42|48.62|50.49|48.69|50.42|48.62|0
1627909570000|2021-08-02 13:06:10|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1627909600000|2021-08-02 13:06:40|50.42|48.62|51.31|49.51|51.31|49.51|50.42|48.62|0
1627909610000|2021-08-02 13:06:50|51.38|49.58|51.38|49.58|51.38|49.58|51.38|49.58|0
1627909620000|2021-08-02 13:07:00|51.31|49.51|51.18|49.38|51.31|49.51|51.18|49.38|0
1627909630000|2021-08-02 13:07:10|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627909640000|2021-08-02 13:07:20|51.18|49.38|51.31|49.51|51.31|49.51|51.18|49.38|0
1627909650000|2021-08-02 13:07:30|51.24|49.44|51.24|49.44|51.24|49.44|51.18|49.38|0
1627909660000|2021-08-02 13:07:40|51.21|49.41|51.24|49.44|51.24|49.44|51.21|49.41|0
1627909670000|2021-08-02 13:07:50|51.31|49.51|51.31|49.51|51.38|49.58|51.31|49.51|0
1627909690000|2021-08-02 13:08:10|51.24|49.44|51.24|49.44|51.24|49.44|51.24|49.44|0
1627909700000|2021-08-02 13:08:20|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627909740000|2021-08-02 13:09:00|51.14|49.34|51.14|49.34|51.17|49.37|51.14|49.34|0
1627909750000|2021-08-02 13:09:10|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1627909780000|2021-08-02 13:09:40|51.24|49.44|51.31|49.51|51.31|49.51|51.24|49.44|0
1627909790000|2021-08-02 13:09:50|51.24|49.44|51.28|49.48|51.28|49.48|51.24|49.44|0
1627909800000|2021-08-02 13:10:00|51.24|49.44|51.17|49.37|51.24|49.44|51.17|49.37|0
1627909810000|2021-08-02 13:10:10|51.1|49.3|51.03|49.23|51.1|49.3|51.03|49.23|0
1627909820000|2021-08-02 13:10:20|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1627909850000|2021-08-02 13:10:50|51.17|49.37|51.14|49.34|51.17|49.37|51.14|49.34|0
1627909860000|2021-08-02 13:11:00|51.1|49.3|51.1|49.3|51.1|49.3|51.07|49.27|0
1627909870000|2021-08-02 13:11:10|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627909880000|2021-08-02 13:11:20|50.96|49.16|50.9|49.1|50.96|49.16|50.9|49.1|0
1627909890000|2021-08-02 13:11:30|50.83|49.03|50.83|49.03|50.83|49.03|50.83|49.03|0
1627909900000|2021-08-02 13:11:40|50.76|48.96|50.76|48.96|50.83|49.03|50.76|48.96|0
1627909910000|2021-08-02 13:11:50|50.83|49.03|50.83|49.03|50.83|49.03|50.76|48.96|0
1627909990000|2021-08-02 13:13:10|50.89|49.09|50.96|49.16|51.03|49.23|50.89|49.09|0
1627910000000|2021-08-02 13:13:20|50.93|49.13|50.89|49.09|50.96|49.16|50.89|49.09|0
1627910030000|2021-08-02 13:13:50|50.96|49.16|50.93|49.13|50.96|49.16|50.93|49.13|0
1627910040000|2021-08-02 13:14:00|51.03|49.23|50.89|49.09|51.03|49.23|50.89|49.09|0
1627910060000|2021-08-02 13:14:20|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627910070000|2021-08-02 13:14:30|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627910090000|2021-08-02 13:14:50|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627910150000|2021-08-02 13:15:50|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1627910160000|2021-08-02 13:16:00|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1627910170000|2021-08-02 13:16:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627910180000|2021-08-02 13:16:20|50.93|49.13|50.96|49.16|50.96|49.16|50.93|49.13|0
1627910190000|2021-08-02 13:16:30|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1627910210000|2021-08-02 13:16:50|51|49.2|50.96|49.16|51|49.2|50.96|49.16|0
1627910250000|2021-08-02 13:17:30|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627910260000|2021-08-02 13:17:40|50.86|49.06|50.82|49.02|50.86|49.06|50.82|49.02|0
1627910270000|2021-08-02 13:17:50|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1627910300000|2021-08-02 13:18:20|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1627910310000|2021-08-02 13:18:30|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1627910330000|2021-08-02 13:18:50|50.82|49.02|50.79|48.99|50.82|49.02|50.79|48.99|0
1627910340000|2021-08-02 13:19:00|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1627910360000|2021-08-02 13:19:20|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1627910420000|2021-08-02 13:20:20|50.68|48.88|50.61|48.81|50.68|48.88|50.61|48.81|0
1627910450000|2021-08-02 13:20:50|50.58|48.78|50.58|48.78|50.58|48.78|50.58|48.78|0
1627910460000|2021-08-02 13:21:00|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1627910470000|2021-08-02 13:21:10|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627910480000|2021-08-02 13:21:20|50.58|48.78|50.61|48.81|50.61|48.81|50.58|48.78|0
1627910490000|2021-08-02 13:21:30|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910500000|2021-08-02 13:21:40|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627910510000|2021-08-02 13:21:50|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1627910520000|2021-08-02 13:22:00|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627910530000|2021-08-02 13:22:10|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910570000|2021-08-02 13:22:50|50.51|48.71|50.54|48.74|50.54|48.74|50.51|48.71|0
1627910620000|2021-08-02 13:23:40|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627910640000|2021-08-02 13:24:00|50.58|48.78|50.54|48.74|50.58|48.78|50.54|48.74|0
1627910660000|2021-08-02 13:24:20|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1627910670000|2021-08-02 13:24:30|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627910700000|2021-08-02 13:25:00|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627910710000|2021-08-02 13:25:10|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627910720000|2021-08-02 13:25:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910750000|2021-08-02 13:25:50|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627910760000|2021-08-02 13:26:00|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910770000|2021-08-02 13:26:10|50.51|48.71|50.47|48.67|50.51|48.71|50.47|48.67|0
1627910780000|2021-08-02 13:26:20|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1627910790000|2021-08-02 13:26:30|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910800000|2021-08-02 13:26:40|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627910810000|2021-08-02 13:26:50|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627910830000|2021-08-02 13:27:10|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627910840000|2021-08-02 13:27:20|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627910850000|2021-08-02 13:27:30|50.54|48.74|50.81|49.01|50.81|49.01|50.54|48.74|0
1627910860000|2021-08-02 13:27:40|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627910880000|2021-08-02 13:28:00|50.81|49.01|50.68|48.88|50.81|49.01|50.68|48.88|0
1627910890000|2021-08-02 13:28:10|50.75|48.95|50.81|49.01|50.81|49.01|50.75|48.95|0
1627910900000|2021-08-02 13:28:20|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1627910910000|2021-08-02 13:28:30|50.71|48.91|50.75|48.95|50.75|48.95|50.71|48.91|0
1627910920000|2021-08-02 13:28:40|50.71|48.91|50.68|48.88|50.71|48.91|50.68|48.88|0
1627910930000|2021-08-02 13:28:50|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1627910950000|2021-08-02 13:29:10|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627910960000|2021-08-02 13:29:20|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627910970000|2021-08-02 13:29:30|50.47|48.67|50.33|48.53|50.47|48.67|50.33|48.53|0
1627910990000|2021-08-02 13:29:50|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627911000000|2021-08-02 13:30:00|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627911010000|2021-08-02 13:30:10|50.19|48.39|50.19|48.39|50.33|48.53|50.19|48.39|0
1627911020000|2021-08-02 13:30:20|50.26|48.46|50.26|48.46|50.47|48.67|50.26|48.46|0
1627911030000|2021-08-02 13:30:30|50.19|48.39|50.13|48.33|50.19|48.39|50.13|48.33|0
1627911040000|2021-08-02 13:30:40|50.06|48.26|50.13|48.33|50.13|48.33|50.06|48.26|0
1627911050000|2021-08-02 13:30:50|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627911060000|2021-08-02 13:31:00|50.67|48.87|50.61|48.81|50.67|48.87|50.61|48.81|0
1627911070000|2021-08-02 13:31:10|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627911080000|2021-08-02 13:31:20|50.54|48.74|50.4|48.6|50.54|48.74|50.4|48.6|0
1627911090000|2021-08-02 13:31:30|50.33|48.53|49.99|48.19|50.33|48.53|49.99|48.19|0
1627911100000|2021-08-02 13:31:40|49.92|48.12|49.85|48.05|49.92|48.12|49.85|48.05|0
1627911110000|2021-08-02 13:31:50|49.99|48.19|50.13|48.33|50.19|48.39|49.99|48.19|0
1627911120000|2021-08-02 13:32:00|50.19|48.39|49.58|47.78|50.19|48.39|49.58|47.78|0
1627911130000|2021-08-02 13:32:10|49.51|47.71|49.51|47.71|49.51|47.71|49.45|47.65|0
1627911140000|2021-08-02 13:32:20|49.45|47.65|49.31|47.51|49.45|47.65|49.31|47.51|0
1627911150000|2021-08-02 13:32:30|49.24|47.44|49.04|47.24|49.24|47.44|49.04|47.24|0
1627911160000|2021-08-02 13:32:40|49.11|47.31|48.91|47.11|49.11|47.31|48.91|47.11|0
1627911170000|2021-08-02 13:32:50|49.51|47.71|49.65|47.85|49.65|47.85|49.51|47.71|0
1627911180000|2021-08-02 13:33:00|49.51|47.71|49.65|47.85|49.65|47.85|49.51|47.71|0
1627911190000|2021-08-02 13:33:10|49.58|47.78|50.06|48.26|50.06|48.26|49.51|47.71|0
1627911200000|2021-08-02 13:33:20|49.92|48.12|49.65|47.85|49.92|48.12|49.58|47.78|0
1627911210000|2021-08-02 13:33:30|49.72|47.92|49.62|47.82|49.72|47.92|49.62|47.82|0
1627911220000|2021-08-02 13:33:40|49.51|47.71|49.78|47.98|49.78|47.98|49.51|47.71|0
1627911230000|2021-08-02 13:33:50|49.72|47.92|49.72|47.92|49.78|47.98|49.72|47.92|0
1627911240000|2021-08-02 13:34:00|49.51|47.71|49.51|47.71|49.51|47.71|49.51|47.71|0
1627911250000|2021-08-02 13:34:10|49.44|47.64|49.38|47.58|49.44|47.64|49.38|47.58|0
1627911260000|2021-08-02 13:34:20|49.31|47.51|49.31|47.51|49.31|47.51|49.24|47.44|0
1627911270000|2021-08-02 13:34:30|49.24|47.44|49.17|47.37|49.38|47.58|49.17|47.37|0
1627911280000|2021-08-02 13:34:40|49.24|47.44|49.31|47.51|49.31|47.51|49.24|47.44|0
1627911290000|2021-08-02 13:34:50|49.38|47.58|49.51|47.71|49.51|47.71|49.38|47.58|0
1627911300000|2021-08-02 13:35:00|49.24|47.44|49.17|47.37|49.24|47.44|49.17|47.37|0
1627911310000|2021-08-02 13:35:10|49.24|47.44|49.17|47.37|49.24|47.44|49.17|47.37|0
1627911320000|2021-08-02 13:35:20|49.11|47.31|50.05|48.25|50.05|48.25|49.11|47.31|0
1627911330000|2021-08-02 13:35:30|50.12|48.32|49.92|48.12|50.12|48.32|49.92|48.12|0
1627911340000|2021-08-02 13:35:40|49.85|48.05|49.78|47.98|49.85|48.05|49.78|47.98|0
1627911350000|2021-08-02 13:35:50|49.85|48.05|49.99|48.19|49.99|48.19|49.85|48.05|0
1627911360000|2021-08-02 13:36:00|49.92|48.12|50.12|48.32|50.12|48.32|49.92|48.12|0
1627911370000|2021-08-02 13:36:10|50.19|48.39|50.95|49.15|50.95|49.15|50.19|48.39|0
1627911380000|2021-08-02 13:36:20|50.88|49.08|50.67|48.87|50.88|49.08|50.67|48.87|0
1627911390000|2021-08-02 13:36:30|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627911400000|2021-08-02 13:36:40|50.81|49.01|50.46|48.66|50.81|49.01|50.46|48.66|0
1627911410000|2021-08-02 13:36:50|50.53|48.73|50.53|48.73|50.6|48.8|50.53|48.73|0
1627911420000|2021-08-02 13:37:00|50.46|48.66|50.26|48.46|50.46|48.66|50.26|48.46|0
1627911430000|2021-08-02 13:37:10|50.4|48.6|50.6|48.8|50.6|48.8|50.4|48.6|0
1627911440000|2021-08-02 13:37:20|50.53|48.73|50.74|48.94|50.74|48.94|50.53|48.73|0
1627911450000|2021-08-02 13:37:30|50.88|49.08|50.88|49.08|51.02|49.22|50.88|49.08|0
1627911460000|2021-08-02 13:37:40|50.95|49.15|51.02|49.22|51.02|49.22|50.95|49.15|0
1627911470000|2021-08-02 13:37:50|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627911480000|2021-08-02 13:38:00|51.15|49.35|50.88|49.08|51.15|49.35|50.88|49.08|0
1627911490000|2021-08-02 13:38:10|50.81|49.01|50.67|48.87|50.81|49.01|50.67|48.87|0
1627911500000|2021-08-02 13:38:20|50.71|48.91|50.74|48.94|50.74|48.94|50.67|48.87|0
1627911510000|2021-08-02 13:38:30|50.67|48.87|50.67|48.87|50.74|48.94|50.67|48.87|0
1627911520000|2021-08-02 13:38:40|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627911530000|2021-08-02 13:38:50|50.6|48.8|50.46|48.66|50.6|48.8|50.46|48.66|0
1627911540000|2021-08-02 13:39:00|50.39|48.59|50.12|48.32|50.39|48.59|50.12|48.32|0
1627911550000|2021-08-02 13:39:10|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1627911560000|2021-08-02 13:39:20|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1627911570000|2021-08-02 13:39:30|49.98|48.18|49.98|48.18|50.05|48.25|49.98|48.18|0
1627911580000|2021-08-02 13:39:40|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1627911590000|2021-08-02 13:39:50|49.98|48.18|50.12|48.32|50.12|48.32|49.98|48.18|0
1627911600000|2021-08-02 13:40:00|50.05|48.25|50.12|48.32|50.12|48.32|50.05|48.25|0
1627911610000|2021-08-02 13:40:10|50.19|48.39|49.85|48.05|50.19|48.39|49.85|48.05|0
1627911620000|2021-08-02 13:40:20|49.78|47.98|49.98|48.18|49.98|48.18|49.78|47.98|0
1627911630000|2021-08-02 13:40:30|50.12|48.32|50.26|48.46|50.32|48.52|50.12|48.32|0
1627911640000|2021-08-02 13:40:40|50.12|48.32|50.05|48.25|50.12|48.32|49.98|48.18|0
1627911650000|2021-08-02 13:40:50|49.98|48.18|49.98|48.18|49.98|48.18|49.91|48.11|0
1627911660000|2021-08-02 13:41:00|49.91|48.11|49.98|48.18|50.05|48.25|49.91|48.11|0
1627911670000|2021-08-02 13:41:10|50.05|48.25|49.98|48.18|50.05|48.25|49.98|48.18|0
1627911680000|2021-08-02 13:41:20|49.91|48.11|49.98|48.18|49.98|48.18|49.91|48.11|0
1627911690000|2021-08-02 13:41:30|49.85|48.05|49.98|48.18|49.98|48.18|49.85|48.05|0
1627911700000|2021-08-02 13:41:40|49.91|48.11|49.91|48.11|49.98|48.18|49.91|48.11|0
1627911710000|2021-08-02 13:41:50|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1627911720000|2021-08-02 13:42:00|49.98|48.18|50.15|48.35|50.15|48.35|49.98|48.18|0
1627911730000|2021-08-02 13:42:10|50.12|48.32|49.85|48.05|50.12|48.32|49.85|48.05|0
1627911740000|2021-08-02 13:42:20|49.91|48.11|49.85|48.05|49.91|48.11|49.85|48.05|0
1627911750000|2021-08-02 13:42:30|49.78|47.98|49.85|48.05|49.85|48.05|49.78|47.98|0
1627911760000|2021-08-02 13:42:40|49.78|47.98|49.91|48.11|49.91|48.11|49.78|47.98|0
1627911770000|2021-08-02 13:42:50|50.05|48.25|50.19|48.39|50.19|48.39|50.05|48.25|0
1627911780000|2021-08-02 13:43:00|50.12|48.32|50.12|48.32|50.25|48.45|50.12|48.32|0
1627911790000|2021-08-02 13:43:10|50.19|48.39|50.19|48.39|50.25|48.45|50.19|48.39|0
1627911800000|2021-08-02 13:43:20|50.12|48.32|50.05|48.25|50.12|48.32|50.05|48.25|0
1627911810000|2021-08-02 13:43:30|50.12|48.32|50.05|48.25|50.12|48.32|50.05|48.25|0
1627911820000|2021-08-02 13:43:40|50.08|48.28|50.12|48.32|50.12|48.32|50.08|48.28|0
1627911830000|2021-08-02 13:43:50|50.05|48.25|50.19|48.39|50.25|48.45|50.05|48.25|0
1627911840000|2021-08-02 13:44:00|50.32|48.52|50.32|48.52|50.46|48.66|50.32|48.52|0
1627911850000|2021-08-02 13:44:10|50.25|48.45|50.39|48.59|50.39|48.59|50.25|48.45|0
1627911860000|2021-08-02 13:44:20|50.46|48.66|50.46|48.66|50.46|48.66|50.39|48.59|0
1627911870000|2021-08-02 13:44:30|50.53|48.73|50.8|49|50.8|49|50.53|48.73|0
1627911880000|2021-08-02 13:44:40|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627911890000|2021-08-02 13:44:50|50.6|48.8|50.6|48.8|50.6|48.8|50.53|48.73|0
1627911900000|2021-08-02 13:45:00|50.46|48.66|50.6|48.8|50.6|48.8|50.46|48.66|0
1627911910000|2021-08-02 13:45:10|50.73|48.93|50.8|49|50.87|49.07|50.73|48.93|0
1627911920000|2021-08-02 13:45:20|50.94|49.14|50.8|49|50.94|49.14|50.8|49|0
1627911930000|2021-08-02 13:45:30|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1627911940000|2021-08-02 13:45:40|51.01|49.21|50.66|48.86|51.01|49.21|50.66|48.86|0
1627911950000|2021-08-02 13:45:50|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627911960000|2021-08-02 13:46:00|50.39|48.59|50.18|48.38|50.39|48.59|50.18|48.38|0
1627911970000|2021-08-02 13:46:10|50.12|48.32|50.05|48.25|50.12|48.32|50.05|48.25|0
1627911980000|2021-08-02 13:46:20|49.98|48.18|49.98|48.18|50.05|48.25|49.98|48.18|0
1627911990000|2021-08-02 13:46:30|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1627912000000|2021-08-02 13:46:40|49.98|48.18|49.84|48.04|49.98|48.18|49.84|48.04|0
1627912010000|2021-08-02 13:46:50|49.91|48.11|49.98|48.18|49.98|48.18|49.91|48.11|0
1627912020000|2021-08-02 13:47:00|50.11|48.31|49.91|48.11|50.11|48.31|49.91|48.11|0
1627912030000|2021-08-02 13:47:10|49.84|48.04|49.98|48.18|49.98|48.18|49.84|48.04|0
1627912040000|2021-08-02 13:47:20|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1627912050000|2021-08-02 13:47:30|49.98|48.18|49.77|47.97|49.98|48.18|49.77|47.97|0
1627912060000|2021-08-02 13:47:40|49.71|47.91|49.71|47.91|49.77|47.97|49.71|47.91|0
1627912070000|2021-08-02 13:47:50|49.64|47.84|49.71|47.91|49.71|47.91|49.64|47.84|0
1627912080000|2021-08-02 13:48:00|49.64|47.84|49.77|47.97|49.77|47.97|49.64|47.84|0
1627912090000|2021-08-02 13:48:10|49.71|47.91|49.57|47.77|49.77|47.97|49.57|47.77|0
1627912100000|2021-08-02 13:48:20|49.64|47.84|49.64|47.84|49.64|47.84|49.64|47.84|0
1627912110000|2021-08-02 13:48:30|49.57|47.77|49.57|47.77|49.64|47.84|49.57|47.77|0
1627912120000|2021-08-02 13:48:40|49.6|47.8|49.64|47.84|49.64|47.84|49.57|47.77|0
1627912130000|2021-08-02 13:48:50|49.7|47.9|49.64|47.84|49.7|47.9|49.64|47.84|0
1627912140000|2021-08-02 13:49:00|49.7|47.9|49.84|48.04|49.84|48.04|49.7|47.9|0
1627912150000|2021-08-02 13:49:10|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1627912160000|2021-08-02 13:49:20|49.77|47.97|49.77|47.97|49.84|48.04|49.77|47.97|0
1627912170000|2021-08-02 13:49:30|49.7|47.9|49.64|47.84|49.7|47.9|49.64|47.84|0
1627912180000|2021-08-02 13:49:40|49.7|47.9|49.64|47.84|49.77|47.97|49.64|47.84|0
1627912190000|2021-08-02 13:49:50|49.7|47.9|49.77|47.97|49.77|47.97|49.7|47.9|0
1627912200000|2021-08-02 13:50:00|49.7|47.9|49.57|47.77|49.7|47.9|49.57|47.77|0
1627912210000|2021-08-02 13:50:10|49.6|47.8|49.77|47.97|49.77|47.97|49.57|47.77|0
1627912220000|2021-08-02 13:50:20|49.7|47.9|49.7|47.9|49.84|48.04|49.7|47.9|0
1627912230000|2021-08-02 13:50:30|49.77|47.97|49.77|47.97|49.91|48.11|49.77|47.97|0
1627912240000|2021-08-02 13:50:40|49.84|48.04|50.08|48.28|50.11|48.31|49.84|48.04|0
1627912250000|2021-08-02 13:50:50|50.11|48.31|50.18|48.38|50.39|48.59|50.11|48.31|0
1627912260000|2021-08-02 13:51:00|50.25|48.45|50.18|48.38|50.25|48.45|50.18|48.38|0
1627912270000|2021-08-02 13:51:10|50.32|48.52|50.39|48.59|50.39|48.59|50.32|48.52|0
1627912280000|2021-08-02 13:51:20|50.32|48.52|50.32|48.52|50.32|48.52|50.25|48.45|0
1627912290000|2021-08-02 13:51:30|50.39|48.59|50.73|48.93|50.73|48.93|50.39|48.59|0
1627912300000|2021-08-02 13:51:40|50.8|49|50.66|48.86|50.8|49|50.66|48.86|0
1627912310000|2021-08-02 13:51:50|50.73|48.93|50.66|48.86|50.73|48.93|50.59|48.79|0
1627912320000|2021-08-02 13:52:00|50.59|48.79|50.8|49|50.8|49|50.59|48.79|0
1627912330000|2021-08-02 13:52:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627912340000|2021-08-02 13:52:20|50.94|49.14|51|49.2|51.07|49.27|50.94|49.14|0
1627912350000|2021-08-02 13:52:30|51.07|49.27|51|49.2|51.14|49.34|51|49.2|0
1627912360000|2021-08-02 13:52:40|51.07|49.27|51.07|49.27|51.07|49.27|51|49.2|0
1627912370000|2021-08-02 13:52:50|51.14|49.34|51.14|49.34|51.14|49.34|51.07|49.27|0
1627912380000|2021-08-02 13:53:00|50.93|49.13|50.93|49.13|51|49.2|50.9|49.1|0
1627912390000|2021-08-02 13:53:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627912400000|2021-08-02 13:53:20|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627912410000|2021-08-02 13:53:30|50.97|49.17|50.87|49.07|50.97|49.17|50.87|49.07|0
1627912420000|2021-08-02 13:53:40|50.8|49|50.8|49|50.8|49|50.8|49|0
1627912430000|2021-08-02 13:53:50|50.73|48.93|50.8|49|50.87|49.07|50.73|48.93|0
1627912440000|2021-08-02 13:54:00|50.87|49.07|50.66|48.86|50.87|49.07|50.59|48.79|0
1627912450000|2021-08-02 13:54:10|50.73|48.93|50.66|48.86|50.73|48.93|50.59|48.79|0
1627912460000|2021-08-02 13:54:20|50.59|48.79|50.66|48.86|50.73|48.93|50.59|48.79|0
1627912470000|2021-08-02 13:54:30|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627912480000|2021-08-02 13:54:40|50.59|48.79|50.73|48.93|50.73|48.93|50.59|48.79|0
1627912490000|2021-08-02 13:54:50|50.8|49|51|49.2|51|49.2|50.8|49|0
1627912500000|2021-08-02 13:55:00|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627912510000|2021-08-02 13:55:10|50.93|49.13|50.86|49.06|51|49.2|50.86|49.06|0
1627912520000|2021-08-02 13:55:20|50.93|49.13|50.86|49.06|50.93|49.13|50.86|49.06|0
1627912530000|2021-08-02 13:55:30|50.79|48.99|50.73|48.93|50.79|48.99|50.73|48.93|0
1627912540000|2021-08-02 13:55:40|50.66|48.86|50.52|48.72|50.66|48.86|50.52|48.72|0
1627912550000|2021-08-02 13:55:50|50.45|48.65|50.38|48.58|50.45|48.65|50.31|48.51|0
1627912560000|2021-08-02 13:56:00|50.35|48.55|50.31|48.51|50.35|48.55|50.31|48.51|0
1627912570000|2021-08-02 13:56:10|50.35|48.55|50.38|48.58|50.45|48.65|50.35|48.55|0
1627912580000|2021-08-02 13:56:20|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627912590000|2021-08-02 13:56:30|50.38|48.58|50.52|48.72|50.52|48.72|50.38|48.58|0
1627912600000|2021-08-02 13:56:40|50.45|48.65|50.59|48.79|50.59|48.79|50.45|48.65|0
1627912610000|2021-08-02 13:56:50|50.66|48.86|50.72|48.92|50.72|48.92|50.66|48.86|0
1627912620000|2021-08-02 13:57:00|50.76|48.96|50.66|48.86|50.76|48.96|50.59|48.79|0
1627912630000|2021-08-02 13:57:10|50.59|48.79|50.79|48.99|50.79|48.99|50.59|48.79|0
1627912640000|2021-08-02 13:57:20|50.72|48.92|50.72|48.92|50.72|48.92|50.72|48.92|0
1627912650000|2021-08-02 13:57:30|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1627912660000|2021-08-02 13:57:40|50.79|48.99|50.93|49.13|50.93|49.13|50.79|48.99|0
1627912680000|2021-08-02 13:58:00|51.07|49.27|51|49.2|51.07|49.27|51|49.2|0
1627912690000|2021-08-02 13:58:10|50.97|49.17|50.86|49.06|50.97|49.17|50.86|49.06|0
1627912700000|2021-08-02 13:58:20|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627912710000|2021-08-02 13:58:30|51|49.2|51|49.2|51.07|49.27|51|49.2|0
1627912720000|2021-08-02 13:58:40|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627912730000|2021-08-02 13:58:50|51|49.2|51|49.2|51|49.2|51|49.2|0
1627912740000|2021-08-02 13:59:00|50.93|49.13|50.79|48.99|50.93|49.13|50.79|48.99|0
1627912750000|2021-08-02 13:59:10|50.72|48.92|50.69|48.89|50.72|48.92|50.69|48.89|0
1627912760000|2021-08-02 13:59:20|50.65|48.85|50.79|48.99|50.79|48.99|50.65|48.85|0
1627912770000|2021-08-02 13:59:30|50.86|49.06|50.9|49.1|50.93|49.13|50.86|49.06|0
1627912780000|2021-08-02 13:59:40|50.86|49.06|50.86|49.06|50.93|49.13|50.86|49.06|0
1627912790000|2021-08-02 13:59:50|50.93|49.13|50.76|48.96|50.93|49.13|50.76|48.96|0
1627912800000|2021-08-02 14:00:00|51.56|49.76|51.28|49.48|51.56|49.76|51.21|49.41|0
1627912810000|2021-08-02 14:00:10|51.24|49.44|51.28|49.48|51.28|49.48|50.93|49.13|0
1627912820000|2021-08-02 14:00:20|50.86|49.06|50.86|49.06|51.03|49.23|50.86|49.06|0
1627912830000|2021-08-02 14:00:30|50.58|48.78|50.58|48.78|50.65|48.85|50.58|48.78|0
1627912840000|2021-08-02 14:00:40|50.93|49.13|51.07|49.27|51.14|49.34|50.93|49.13|0
1627912850000|2021-08-02 14:00:50|51.14|49.34|51.07|49.27|51.35|49.55|51.07|49.27|0
1627912860000|2021-08-02 14:01:00|50.86|49.06|50.52|48.72|50.86|49.06|50.52|48.72|0
1627912870000|2021-08-02 14:01:10|50.45|48.65|50.45|48.65|50.65|48.85|50.45|48.65|0
1627912880000|2021-08-02 14:01:20|50.38|48.58|50.72|48.92|50.72|48.92|50.38|48.58|0
1627912890000|2021-08-02 14:01:30|50.93|49.13|50.72|48.92|50.93|49.13|50.72|48.92|0
1627912900000|2021-08-02 14:01:40|50.79|48.99|50.58|48.78|50.79|48.99|50.58|48.78|0
1627912910000|2021-08-02 14:01:50|50.62|48.82|50.86|49.06|50.86|49.06|50.62|48.82|0
1627912920000|2021-08-02 14:02:00|50.93|49.13|50.72|48.92|51.07|49.27|50.72|48.92|0
1627912930000|2021-08-02 14:02:10|51|49.2|50.79|48.99|51|49.2|50.79|48.99|0
1627912940000|2021-08-02 14:02:20|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1627912950000|2021-08-02 14:02:30|51.21|49.41|51|49.2|51.21|49.41|51|49.2|0
1627912960000|2021-08-02 14:02:40|51.07|49.27|50.93|49.13|51.07|49.27|50.86|49.06|0
1627912970000|2021-08-02 14:02:50|50.86|49.06|51.07|49.27|51.07|49.27|50.86|49.06|0
1627912980000|2021-08-02 14:03:00|51|49.2|51.14|49.34|51.14|49.34|51|49.2|0
1627912990000|2021-08-02 14:03:10|51.07|49.27|50.58|48.78|51.07|49.27|50.58|48.78|0
1627913000000|2021-08-02 14:03:20|50.51|48.71|50.45|48.65|50.51|48.71|50.38|48.58|0
1627913010000|2021-08-02 14:03:30|50.51|48.71|50.45|48.65|50.51|48.71|50.45|48.65|0
1627913020000|2021-08-02 14:03:40|50.65|48.85|50.79|48.99|50.79|48.99|50.65|48.85|0
1627913030000|2021-08-02 14:03:50|50.72|48.92|51|49.2|51|49.2|50.72|48.92|0
1627913040000|2021-08-02 14:04:00|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627913050000|2021-08-02 14:04:10|50.79|48.99|50.86|49.06|50.86|49.06|50.72|48.92|0
1627913060000|2021-08-02 14:04:20|51|49.2|51.13|49.33|51.13|49.33|51|49.2|0
1627913070000|2021-08-02 14:04:30|51.07|49.27|51.2|49.4|51.2|49.4|51.07|49.27|0
1627913080000|2021-08-02 14:04:40|51.34|49.54|51.2|49.4|51.34|49.54|51.2|49.4|0
1627913090000|2021-08-02 14:04:50|51.03|49.23|51.2|49.4|51.2|49.4|51.03|49.23|0
1627913100000|2021-08-02 14:05:00|51.06|49.26|51.13|49.33|51.13|49.33|51.06|49.26|0
1627913110000|2021-08-02 14:05:10|51.06|49.26|51.2|49.4|51.2|49.4|51.06|49.26|0
1627913120000|2021-08-02 14:05:20|51.41|49.61|51.55|49.75|51.62|49.82|51.41|49.61|0
1627913130000|2021-08-02 14:05:30|51.62|49.82|51.62|49.82|51.69|49.89|51.55|49.75|0
1627913140000|2021-08-02 14:05:40|51.69|49.89|51.83|50.03|51.83|50.03|51.69|49.89|0
1627913150000|2021-08-02 14:05:50|51.9|50.1|51.9|50.1|51.97|50.17|51.9|50.1|0
1627913160000|2021-08-02 14:06:00|51.97|50.17|51.97|50.17|52.11|50.31|51.97|50.17|0
1627913170000|2021-08-02 14:06:10|51.9|50.1|51.83|50.03|51.97|50.17|51.83|50.03|0
1627913180000|2021-08-02 14:06:20|51.97|50.17|51.83|50.03|52.01|50.21|51.83|50.03|0
1627913190000|2021-08-02 14:06:30|51.9|50.1|51.97|50.17|51.97|50.17|51.83|50.03|0
1627913200000|2021-08-02 14:06:40|52.11|50.31|52.11|50.31|52.11|50.31|51.97|50.17|0
1627913210000|2021-08-02 14:06:50|52.18|50.38|52.04|50.24|52.18|50.38|52.04|50.24|0
1627913220000|2021-08-02 14:07:00|51.9|50.1|51.76|49.96|51.9|50.1|51.69|49.89|0
1627913230000|2021-08-02 14:07:10|51.83|50.03|51.69|49.89|51.83|50.03|51.69|49.89|0
1627913240000|2021-08-02 14:07:20|51.62|49.82|51.48|49.68|51.62|49.82|51.48|49.68|0
1627913250000|2021-08-02 14:07:30|51.41|49.61|51.55|49.75|51.55|49.75|51.41|49.61|0
1627913260000|2021-08-02 14:07:40|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627913270000|2021-08-02 14:07:50|51.62|49.82|51.69|49.89|51.69|49.89|51.62|49.82|0
1627913280000|2021-08-02 14:08:00|51.76|49.96|51.55|49.75|51.76|49.96|51.55|49.75|0
1627913290000|2021-08-02 14:08:10|51.48|49.68|51.41|49.61|51.48|49.68|51.41|49.61|0
1627913300000|2021-08-02 14:08:20|51.34|49.54|51.34|49.54|51.41|49.61|51.34|49.54|0
1627913310000|2021-08-02 14:08:30|51.41|49.61|51.27|49.47|51.41|49.61|51.27|49.47|0
1627913320000|2021-08-02 14:08:40|51.34|49.54|51.34|49.54|51.34|49.54|51.34|49.54|0
1627913330000|2021-08-02 14:08:50|51.41|49.61|51.41|49.61|51.48|49.68|51.41|49.61|0
1627913340000|2021-08-02 14:09:00|51.2|49.4|51.13|49.33|51.2|49.4|51.13|49.33|0
1627913350000|2021-08-02 14:09:10|51.06|49.26|51.13|49.33|51.13|49.33|51.06|49.26|0
1627913360000|2021-08-02 14:09:20|51.06|49.26|50.78|48.98|51.06|49.26|50.78|48.98|0
1627913370000|2021-08-02 14:09:30|50.72|48.92|50.72|48.92|50.72|48.92|50.65|48.85|0
1627913380000|2021-08-02 14:09:40|50.78|48.98|50.65|48.85|50.85|49.05|50.65|48.85|0
1627913390000|2021-08-02 14:09:50|50.58|48.78|50.65|48.85|50.65|48.85|50.58|48.78|0
1627913400000|2021-08-02 14:10:00|50.58|48.78|50.51|48.71|50.58|48.78|50.44|48.64|0
1627913410000|2021-08-02 14:10:10|50.44|48.64|50.51|48.71|50.51|48.71|50.44|48.64|0
1627913420000|2021-08-02 14:10:20|50.58|48.78|50.51|48.71|50.58|48.78|50.37|48.57|0
1627913430000|2021-08-02 14:10:30|50.44|48.64|50.44|48.64|50.44|48.64|50.3|48.5|0
1627913440000|2021-08-02 14:10:40|50.37|48.57|50.37|48.57|50.44|48.64|50.37|48.57|0
1627913450000|2021-08-02 14:10:50|50.3|48.5|50.27|48.47|50.3|48.5|50.27|48.47|0
1627913460000|2021-08-02 14:11:00|50.1|48.3|50.17|48.37|50.17|48.37|50.1|48.3|0
1627913470000|2021-08-02 14:11:10|50.23|48.43|50.37|48.57|50.37|48.57|50.23|48.43|0
1627913480000|2021-08-02 14:11:20|50.41|48.61|50.44|48.64|50.44|48.64|50.37|48.57|0
1627913490000|2021-08-02 14:11:30|50.37|48.57|50.58|48.78|50.58|48.78|50.37|48.57|0
1627913500000|2021-08-02 14:11:40|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1627913510000|2021-08-02 14:11:50|50.51|48.71|50.47|48.67|50.51|48.71|50.44|48.64|0
1627913520000|2021-08-02 14:12:00|50.44|48.64|50.44|48.64|50.51|48.71|50.44|48.64|0
1627913530000|2021-08-02 14:12:10|50.47|48.67|50.71|48.91|50.71|48.91|50.47|48.67|0
1627913540000|2021-08-02 14:12:20|50.75|48.95|50.71|48.91|50.78|48.98|50.71|48.91|0
1627913550000|2021-08-02 14:12:30|50.64|48.84|50.64|48.84|50.64|48.84|50.58|48.78|0
1627913560000|2021-08-02 14:12:40|50.58|48.78|50.58|48.78|50.58|48.78|50.58|48.78|0
1627913570000|2021-08-02 14:12:50|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627913580000|2021-08-02 14:13:00|50.71|48.91|50.85|49.05|50.85|49.05|50.71|48.91|0
1627913590000|2021-08-02 14:13:10|50.75|48.95|50.71|48.91|50.78|48.98|50.71|48.91|0
1627913600000|2021-08-02 14:13:20|50.64|48.84|50.71|48.91|50.71|48.91|50.58|48.78|0
1627913610000|2021-08-02 14:13:30|50.64|48.84|50.58|48.78|50.64|48.84|50.58|48.78|0
1627913620000|2021-08-02 14:13:40|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1627913630000|2021-08-02 14:13:50|50.58|48.78|50.64|48.84|50.64|48.84|50.58|48.78|0
1627913640000|2021-08-02 14:14:00|50.58|48.78|50.51|48.71|50.58|48.78|50.44|48.64|0
1627913650000|2021-08-02 14:14:10|50.37|48.57|50.3|48.5|50.37|48.57|50.3|48.5|0
1627913660000|2021-08-02 14:14:20|50.37|48.57|50.37|48.57|50.4|48.6|50.37|48.57|0
1627913670000|2021-08-02 14:14:30|50.44|48.64|50.37|48.57|50.44|48.64|50.37|48.57|0
1627913680000|2021-08-02 14:14:40|50.3|48.5|50.23|48.43|50.3|48.5|50.23|48.43|0
1627913690000|2021-08-02 14:14:50|50.3|48.5|50.23|48.43|50.3|48.5|50.23|48.43|0
1627913700000|2021-08-02 14:15:00|50.16|48.36|50.16|48.36|50.23|48.43|50.16|48.36|0
1627913710000|2021-08-02 14:15:10|50.09|48.29|50.09|48.29|50.09|48.29|50.03|48.23|0
1627913720000|2021-08-02 14:15:20|50.16|48.36|50.03|48.23|50.16|48.36|50.03|48.23|0
1627913740000|2021-08-02 14:15:40|50.09|48.29|49.75|47.95|50.09|48.29|49.75|47.95|0
1627913750000|2021-08-02 14:15:50|49.82|48.02|49.82|48.02|49.82|48.02|49.75|47.95|0
1627913760000|2021-08-02 14:16:00|49.75|47.95|49.75|47.95|49.82|48.02|49.75|47.95|0
1627913770000|2021-08-02 14:16:10|49.69|47.89|49.82|48.02|49.82|48.02|49.69|47.89|0
1627913780000|2021-08-02 14:16:20|49.75|47.95|49.82|48.02|49.82|48.02|49.69|47.89|0
1627913790000|2021-08-02 14:16:30|49.89|48.09|49.89|48.09|49.89|48.09|49.82|48.02|0
1627913800000|2021-08-02 14:16:40|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627913810000|2021-08-02 14:16:50|50.02|48.22|49.96|48.16|50.02|48.22|49.96|48.16|0
1627913820000|2021-08-02 14:17:00|50.02|48.22|50.16|48.36|50.16|48.36|50.02|48.22|0
1627913830000|2021-08-02 14:17:10|50.2|48.4|50.09|48.29|50.2|48.4|50.09|48.29|0
1627913840000|2021-08-02 14:17:20|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1627913850000|2021-08-02 14:17:30|50.06|48.26|50.02|48.22|50.06|48.26|50.02|48.22|0
1627913860000|2021-08-02 14:17:40|49.96|48.16|49.89|48.09|49.96|48.16|49.89|48.09|0
1627913870000|2021-08-02 14:17:50|49.82|48.02|49.79|47.99|49.89|48.09|49.79|47.99|0
1627913880000|2021-08-02 14:18:00|49.82|48.02|49.82|48.02|49.82|48.02|49.75|47.95|0
1627913890000|2021-08-02 14:18:10|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1627913900000|2021-08-02 14:18:20|49.75|47.95|49.68|47.88|49.75|47.95|49.68|47.88|0
1627913910000|2021-08-02 14:18:30|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1627913920000|2021-08-02 14:18:40|49.82|48.02|49.89|48.09|49.96|48.16|49.82|48.02|0
1627913930000|2021-08-02 14:18:50|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1627913940000|2021-08-02 14:19:00|50.02|48.22|49.89|48.09|50.02|48.22|49.89|48.09|0
1627913950000|2021-08-02 14:19:10|49.82|48.02|49.68|47.88|49.82|48.02|49.68|47.88|0
1627913960000|2021-08-02 14:19:20|49.75|47.95|49.95|48.15|49.95|48.15|49.75|47.95|0
1627913970000|2021-08-02 14:19:30|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1627913980000|2021-08-02 14:19:40|49.92|48.12|49.92|48.12|49.92|48.12|49.89|48.09|0
1627913990000|2021-08-02 14:19:50|49.95|48.15|49.89|48.09|49.95|48.15|49.82|48.02|0
1627914000000|2021-08-02 14:20:00|49.75|47.95|49.95|48.15|49.95|48.15|49.75|47.95|0
1627914010000|2021-08-02 14:20:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1627914020000|2021-08-02 14:20:20|49.95|48.15|49.95|48.15|50.02|48.22|49.95|48.15|0
1627914030000|2021-08-02 14:20:30|50.02|48.22|49.89|48.09|50.02|48.22|49.89|48.09|0
1627914040000|2021-08-02 14:20:40|49.95|48.15|49.89|48.09|49.95|48.15|49.89|48.09|0
1627914050000|2021-08-02 14:20:50|49.95|48.15|49.95|48.15|49.95|48.15|49.89|48.09|0
1627914060000|2021-08-02 14:21:00|49.89|48.09|49.89|48.09|49.95|48.15|49.89|48.09|0
1627914070000|2021-08-02 14:21:10|49.95|48.15|49.89|48.09|49.95|48.15|49.82|48.02|0
1627914080000|2021-08-02 14:21:20|49.82|48.02|49.82|48.02|49.89|48.09|49.82|48.02|0
1627914090000|2021-08-02 14:21:30|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1627914100000|2021-08-02 14:21:40|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1627914110000|2021-08-02 14:21:50|49.75|47.95|49.89|48.09|49.89|48.09|49.75|47.95|0
1627914120000|2021-08-02 14:22:00|49.82|48.02|49.78|47.98|49.82|48.02|49.78|47.98|0
1627914130000|2021-08-02 14:22:10|49.75|47.95|49.75|47.95|49.75|47.95|49.68|47.88|0
1627914140000|2021-08-02 14:22:20|49.82|48.02|49.78|47.98|49.82|48.02|49.78|47.98|0
1627914150000|2021-08-02 14:22:30|49.75|47.95|49.88|48.08|49.88|48.08|49.75|47.95|0
1627914160000|2021-08-02 14:22:40|49.92|48.12|50.09|48.29|50.09|48.29|49.88|48.08|0
1627914170000|2021-08-02 14:22:50|50.16|48.36|50.23|48.43|50.23|48.43|50.09|48.29|0
1627914180000|2021-08-02 14:23:00|50.29|48.49|50.29|48.49|50.36|48.56|50.29|48.49|0
1627914190000|2021-08-02 14:23:10|50.16|48.36|50.23|48.43|50.23|48.43|50.16|48.36|0
1627914200000|2021-08-02 14:23:20|50.16|48.36|50.09|48.29|50.16|48.36|50.09|48.29|0
1627914210000|2021-08-02 14:23:30|49.99|48.19|49.88|48.08|49.99|48.19|49.88|48.08|0
1627914220000|2021-08-02 14:23:40|49.82|48.02|49.75|47.95|49.82|48.02|49.75|47.95|0
1627914230000|2021-08-02 14:23:50|49.82|48.02|49.68|47.88|49.82|48.02|49.68|47.88|0
1627914240000|2021-08-02 14:24:00|49.61|47.81|49.61|47.81|49.68|47.88|49.61|47.81|0
1627914250000|2021-08-02 14:24:10|49.48|47.68|49.61|47.81|49.61|47.81|49.48|47.68|0
1627914260000|2021-08-02 14:24:20|49.75|47.95|49.82|48.02|49.82|48.02|49.75|47.95|0
1627914270000|2021-08-02 14:24:30|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1627914280000|2021-08-02 14:24:40|49.88|48.08|49.88|48.08|49.95|48.15|49.88|48.08|0
1627914290000|2021-08-02 14:24:50|49.95|48.15|50.09|48.29|50.09|48.29|49.95|48.15|0
1627914300000|2021-08-02 14:25:00|49.95|48.15|49.95|48.15|50.02|48.22|49.95|48.15|0
1627914310000|2021-08-02 14:25:10|50.09|48.29|50.02|48.22|50.09|48.29|50.02|48.22|0
1627914320000|2021-08-02 14:25:20|50.09|48.29|49.95|48.15|50.09|48.29|49.95|48.15|0
1627914330000|2021-08-02 14:25:30|49.88|48.08|49.75|47.95|49.88|48.08|49.68|47.88|0
1627914340000|2021-08-02 14:25:40|49.68|47.88|49.61|47.81|49.68|47.88|49.61|47.81|0
1627914350000|2021-08-02 14:25:50|49.54|47.74|49.68|47.88|49.68|47.88|49.48|47.68|0
1627914360000|2021-08-02 14:26:00|49.75|47.95|49.75|47.95|49.75|47.95|49.68|47.88|0
1627914370000|2021-08-02 14:26:10|49.68|47.88|49.75|47.95|49.81|48.01|49.68|47.88|0
1627914380000|2021-08-02 14:26:20|49.81|48.01|49.75|47.95|49.81|48.01|49.75|47.95|0
1627914390000|2021-08-02 14:26:30|49.81|48.01|49.75|47.95|49.81|48.01|49.75|47.95|0
1627914400000|2021-08-02 14:26:40|49.71|47.91|49.68|47.88|49.75|47.95|49.68|47.88|0
1627914410000|2021-08-02 14:26:50|49.61|47.81|49.68|47.88|49.68|47.88|49.61|47.81|0
1627914420000|2021-08-02 14:27:00|49.61|47.81|49.61|47.81|49.61|47.81|49.61|47.81|0
1627914430000|2021-08-02 14:27:10|49.54|47.74|49.54|47.74|49.61|47.81|49.54|47.74|0
1627914440000|2021-08-02 14:27:20|49.61|47.81|49.47|47.67|49.61|47.81|49.47|47.67|0
1627914460000|2021-08-02 14:27:40|49.41|47.61|49.41|47.61|49.41|47.61|49.34|47.54|0
1627914470000|2021-08-02 14:27:50|49.37|47.57|49.27|47.47|49.37|47.57|49.27|47.47|0
1627914480000|2021-08-02 14:28:00|49.34|47.54|49.68|47.88|49.81|48.01|49.34|47.54|0
1627914490000|2021-08-02 14:28:10|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1627914500000|2021-08-02 14:28:20|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1627914510000|2021-08-02 14:28:30|49.95|48.15|49.95|48.15|49.95|48.15|49.88|48.08|0
1627914520000|2021-08-02 14:28:40|50.02|48.22|50.08|48.28|50.08|48.28|50.02|48.22|0
1627914530000|2021-08-02 14:28:50|50.02|48.22|50.08|48.28|50.08|48.28|50.02|48.22|0
1627914540000|2021-08-02 14:29:00|50.02|48.22|50.22|48.42|50.22|48.42|50.02|48.22|0
1627914550000|2021-08-02 14:29:10|50.15|48.35|50.08|48.28|50.22|48.42|50.08|48.28|0
1627914560000|2021-08-02 14:29:20|50.02|48.22|49.88|48.08|50.02|48.22|49.88|48.08|0
1627914570000|2021-08-02 14:29:30|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1627914580000|2021-08-02 14:29:40|49.95|48.15|50.08|48.28|50.08|48.28|49.95|48.15|0
1627914590000|2021-08-02 14:29:50|50.02|48.22|50.08|48.28|50.15|48.35|50.02|48.22|0
1627914600000|2021-08-02 14:30:00|50.02|48.22|49.88|48.08|50.02|48.22|49.88|48.08|0
1627914610000|2021-08-02 14:30:10|49.81|48.01|49.61|47.81|49.81|48.01|49.61|47.81|0
1627914620000|2021-08-02 14:30:20|49.68|47.88|49.61|47.81|49.68|47.88|49.61|47.81|0
1627914630000|2021-08-02 14:30:30|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1627914640000|2021-08-02 14:30:40|49.61|47.81|49.61|47.81|49.61|47.81|49.54|47.74|0
1627914660000|2021-08-02 14:31:00|49.67|47.87|49.61|47.81|49.67|47.87|49.54|47.74|0
1627914670000|2021-08-02 14:31:10|49.54|47.74|49.67|47.87|49.67|47.87|49.54|47.74|0
1627914680000|2021-08-02 14:31:20|49.71|47.91|49.81|48.01|49.95|48.15|49.71|47.91|0
1627914690000|2021-08-02 14:31:30|49.88|48.08|49.74|47.94|49.88|48.08|49.74|47.94|0
1627914700000|2021-08-02 14:31:40|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1627914710000|2021-08-02 14:31:50|50.01|48.21|49.88|48.08|50.01|48.21|49.88|48.08|0
1627914720000|2021-08-02 14:32:00|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1627914730000|2021-08-02 14:32:10|49.88|48.08|49.74|47.94|49.95|48.15|49.74|47.94|0
1627914740000|2021-08-02 14:32:20|49.81|48.01|49.67|47.87|49.81|48.01|49.67|47.87|0
1627914750000|2021-08-02 14:32:30|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1627914760000|2021-08-02 14:32:40|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1627914770000|2021-08-02 14:32:50|49.95|48.15|50.01|48.21|50.01|48.21|49.95|48.15|0
1627914780000|2021-08-02 14:33:00|50.05|48.25|50.08|48.28|50.15|48.35|50.05|48.25|0
1627914790000|2021-08-02 14:33:10|50.15|48.35|50.08|48.28|50.15|48.35|50.08|48.28|0
1627914800000|2021-08-02 14:33:20|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1627914810000|2021-08-02 14:33:30|50.15|48.35|50.08|48.28|50.15|48.35|50.08|48.28|0
1627914820000|2021-08-02 14:33:40|50.05|48.25|49.94|48.14|50.05|48.25|49.94|48.14|0
1627914830000|2021-08-02 14:33:50|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1627914840000|2021-08-02 14:34:00|49.94|48.14|50.22|48.42|50.22|48.42|49.94|48.14|0
1627914850000|2021-08-02 14:34:10|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1627914860000|2021-08-02 14:34:20|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627914870000|2021-08-02 14:34:30|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1627914880000|2021-08-02 14:34:40|50.35|48.55|50.15|48.35|50.35|48.55|50.15|48.35|0
1627914890000|2021-08-02 14:34:50|50.08|48.28|50.15|48.35|50.15|48.35|50.01|48.21|0
1627914900000|2021-08-02 14:35:00|50.22|48.42|50.22|48.42|50.22|48.42|50.15|48.35|0
1627914910000|2021-08-02 14:35:10|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1627914920000|2021-08-02 14:35:20|50.22|48.42|50.22|48.42|50.22|48.42|50.15|48.35|0
1627914930000|2021-08-02 14:35:30|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1627914940000|2021-08-02 14:35:40|50.28|48.48|50.28|48.48|50.28|48.48|50.22|48.42|0
1627914950000|2021-08-02 14:35:50|50.22|48.42|50.28|48.48|50.28|48.48|50.22|48.42|0
1627914960000|2021-08-02 14:36:00|50.25|48.45|50.28|48.48|50.28|48.48|50.22|48.42|0
1627914970000|2021-08-02 14:36:10|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627914980000|2021-08-02 14:36:20|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1627914990000|2021-08-02 14:36:30|50.28|48.48|50.22|48.42|50.28|48.48|50.22|48.42|0
1627915000000|2021-08-02 14:36:40|50.28|48.48|50.49|48.69|50.49|48.69|50.28|48.48|0
1627915010000|2021-08-02 14:36:50|50.42|48.62|50.28|48.48|50.42|48.62|50.28|48.48|0
1627915020000|2021-08-02 14:37:00|50.35|48.55|50.35|48.55|50.35|48.55|50.28|48.48|0
1627915030000|2021-08-02 14:37:10|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1627915040000|2021-08-02 14:37:20|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627915060000|2021-08-02 14:37:40|50.35|48.55|50.42|48.62|50.42|48.62|50.35|48.55|0
1627915070000|2021-08-02 14:37:50|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1627915090000|2021-08-02 14:38:10|50.32|48.52|50.28|48.48|50.32|48.52|50.28|48.48|0
1627915100000|2021-08-02 14:38:20|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1627915110000|2021-08-02 14:38:30|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915120000|2021-08-02 14:38:40|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915140000|2021-08-02 14:39:00|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915150000|2021-08-02 14:39:10|50.46|48.66|50.35|48.55|50.49|48.69|50.35|48.55|0
1627915160000|2021-08-02 14:39:20|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915170000|2021-08-02 14:39:30|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1627915180000|2021-08-02 14:39:40|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915200000|2021-08-02 14:40:00|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627915210000|2021-08-02 14:40:10|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627915220000|2021-08-02 14:40:20|50.35|48.55|50.21|48.41|50.35|48.55|50.21|48.41|0
1627915230000|2021-08-02 14:40:30|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1627915260000|2021-08-02 14:41:00|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1627915270000|2021-08-02 14:41:10|50.35|48.55|50.49|48.69|50.49|48.69|50.35|48.55|0
1627915280000|2021-08-02 14:41:20|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627915290000|2021-08-02 14:41:30|50.49|48.69|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915300000|2021-08-02 14:41:40|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1627915310000|2021-08-02 14:41:50|50.49|48.69|50.56|48.76|50.69|48.89|50.49|48.69|0
1627915320000|2021-08-02 14:42:00|50.62|48.82|50.69|48.89|50.69|48.89|50.62|48.82|0
1627915330000|2021-08-02 14:42:10|50.73|48.93|50.76|48.96|50.76|48.96|50.69|48.89|0
1627915340000|2021-08-02 14:42:20|50.69|48.89|50.55|48.75|50.69|48.89|50.55|48.75|0
1627915350000|2021-08-02 14:42:30|50.49|48.69|50.49|48.69|50.55|48.75|50.49|48.69|0
1627915360000|2021-08-02 14:42:40|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915370000|2021-08-02 14:42:50|50.52|48.72|50.55|48.75|50.55|48.75|50.49|48.69|0
1627915380000|2021-08-02 14:43:00|50.42|48.62|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915390000|2021-08-02 14:43:10|50.55|48.75|50.42|48.62|50.55|48.75|50.42|48.62|0
1627915400000|2021-08-02 14:43:20|50.49|48.69|50.49|48.69|50.49|48.69|50.42|48.62|0
1627915410000|2021-08-02 14:43:30|50.42|48.62|50.55|48.75|50.55|48.75|50.42|48.62|0
1627915420000|2021-08-02 14:43:40|50.62|48.82|50.48|48.68|50.62|48.82|50.48|48.68|0
1627915430000|2021-08-02 14:43:50|50.42|48.62|50.42|48.62|50.48|48.68|50.42|48.62|0
1627915440000|2021-08-02 14:44:00|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627915450000|2021-08-02 14:44:10|50.55|48.75|50.69|48.89|50.69|48.89|50.55|48.75|0
1627915470000|2021-08-02 14:44:30|50.76|48.96|50.69|48.89|50.76|48.96|50.69|48.89|0
1627915480000|2021-08-02 14:44:40|50.66|48.86|50.48|48.68|50.66|48.86|50.48|48.68|0
1627915490000|2021-08-02 14:44:50|50.62|48.82|50.97|49.17|50.97|49.17|50.62|48.82|0
1627915510000|2021-08-02 14:45:10|51.04|49.24|51.17|49.37|51.24|49.44|50.9|49.1|0
1627915520000|2021-08-02 14:45:20|51.24|49.44|51.31|49.51|51.31|49.51|51.24|49.44|0
1627915530000|2021-08-02 14:45:30|51.38|49.58|51.31|49.51|51.38|49.58|51.31|49.51|0
1627915540000|2021-08-02 14:45:40|51.24|49.44|51.24|49.44|51.28|49.48|51.24|49.44|0
1627915550000|2021-08-02 14:45:50|51.04|49.24|51.07|49.27|51.07|49.27|51.04|49.24|0
1627915560000|2021-08-02 14:46:00|50.97|49.17|50.9|49.1|50.97|49.17|50.83|49.03|0
1627915570000|2021-08-02 14:46:10|50.83|49.03|50.76|48.96|50.9|49.1|50.76|48.96|0
1627915580000|2021-08-02 14:46:20|50.83|49.03|50.76|48.96|50.83|49.03|50.76|48.96|0
1627915590000|2021-08-02 14:46:30|50.69|48.89|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915600000|2021-08-02 14:46:40|50.55|48.75|50.52|48.72|50.55|48.75|50.52|48.72|0
1627915610000|2021-08-02 14:46:50|50.55|48.75|50.48|48.68|50.62|48.82|50.48|48.68|0
1627915620000|2021-08-02 14:47:00|50.55|48.75|50.62|48.82|50.62|48.82|50.55|48.75|0
1627915630000|2021-08-02 14:47:10|50.59|48.79|50.55|48.75|50.69|48.89|50.55|48.75|0
1627915640000|2021-08-02 14:47:20|50.62|48.82|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915650000|2021-08-02 14:47:30|50.55|48.75|50.55|48.75|50.62|48.82|50.55|48.75|0
1627915660000|2021-08-02 14:47:40|50.48|48.68|50.62|48.82|50.62|48.82|50.48|48.68|0
1627915670000|2021-08-02 14:47:50|50.69|48.89|50.69|48.89|50.76|48.96|50.69|48.89|0
1627915680000|2021-08-02 14:48:00|50.76|48.96|50.72|48.92|50.76|48.96|50.72|48.92|0
1627915690000|2021-08-02 14:48:10|50.76|48.96|50.69|48.89|50.76|48.96|50.69|48.89|0
1627915700000|2021-08-02 14:48:20|50.76|48.96|50.69|48.89|50.76|48.96|50.69|48.89|0
1627915710000|2021-08-02 14:48:30|50.62|48.82|50.48|48.68|50.62|48.82|50.48|48.68|0
1627915720000|2021-08-02 14:48:40|50.55|48.75|50.52|48.72|50.55|48.75|50.52|48.72|0
1627915730000|2021-08-02 14:48:50|50.55|48.75|50.55|48.75|50.55|48.75|50.48|48.68|0
1627915740000|2021-08-02 14:49:00|50.62|48.82|50.62|48.82|50.62|48.82|50.55|48.75|0
1627915750000|2021-08-02 14:49:10|50.69|48.89|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915760000|2021-08-02 14:49:20|50.69|48.89|50.69|48.89|50.69|48.89|50.69|48.89|0
1627915770000|2021-08-02 14:49:30|50.62|48.82|50.69|48.89|50.69|48.89|50.62|48.82|0
1627915790000|2021-08-02 14:49:50|50.76|48.96|50.83|49.03|50.83|49.03|50.76|48.96|0
1627915800000|2021-08-02 14:50:00|50.89|49.09|50.76|48.96|50.89|49.09|50.76|48.96|0
1627915810000|2021-08-02 14:50:10|50.82|49.02|50.69|48.89|50.82|49.02|50.69|48.89|0
1627915820000|2021-08-02 14:50:20|50.62|48.82|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915830000|2021-08-02 14:50:30|50.69|48.89|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915840000|2021-08-02 14:50:40|50.65|48.85|50.76|48.96|50.76|48.96|50.65|48.85|0
1627915850000|2021-08-02 14:50:50|50.82|49.02|50.76|48.96|50.82|49.02|50.76|48.96|0
1627915860000|2021-08-02 14:51:00|50.82|49.02|50.82|49.02|50.89|49.09|50.82|49.02|0
1627915870000|2021-08-02 14:51:10|50.76|48.96|50.62|48.82|50.76|48.96|50.62|48.82|0
1627915880000|2021-08-02 14:51:20|50.69|48.89|50.62|48.82|50.69|48.89|50.62|48.82|0
1627915890000|2021-08-02 14:51:30|50.69|48.89|50.69|48.89|50.69|48.89|50.69|48.89|0
1627915900000|2021-08-02 14:51:40|50.62|48.82|50.62|48.82|50.62|48.82|50.62|48.82|0
1627915910000|2021-08-02 14:51:50|50.58|48.78|50.48|48.68|50.58|48.78|50.48|48.68|0
1627915920000|2021-08-02 14:52:00|50.41|48.61|50.41|48.61|50.48|48.68|50.41|48.61|0
1627915930000|2021-08-02 14:52:10|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1627915940000|2021-08-02 14:52:20|50.55|48.75|50.62|48.82|50.62|48.82|50.48|48.68|0
1627915950000|2021-08-02 14:52:30|50.69|48.89|50.75|48.95|50.75|48.95|50.69|48.89|0
1627915960000|2021-08-02 14:52:40|50.69|48.89|50.82|49.02|50.82|49.02|50.69|48.89|0
1627915970000|2021-08-02 14:52:50|50.75|48.95|50.75|48.95|50.75|48.95|50.68|48.88|0
1627915980000|2021-08-02 14:53:00|50.68|48.88|50.72|48.92|50.75|48.95|50.68|48.88|0
1627915990000|2021-08-02 14:53:10|50.68|48.88|50.62|48.82|50.68|48.88|50.62|48.82|0
1627916000000|2021-08-02 14:53:20|50.68|48.88|50.62|48.82|50.68|48.88|50.62|48.82|0
1627916010000|2021-08-02 14:53:30|50.68|48.88|50.82|49.02|50.82|49.02|50.68|48.88|0
1627916020000|2021-08-02 14:53:40|50.86|49.06|50.89|49.09|50.89|49.09|50.82|49.02|0
1627916030000|2021-08-02 14:53:50|50.96|49.16|50.82|49.02|50.96|49.16|50.82|49.02|0
1627916040000|2021-08-02 14:54:00|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1627916050000|2021-08-02 14:54:10|50.75|48.95|50.62|48.82|50.75|48.95|50.62|48.82|0
1627916060000|2021-08-02 14:54:20|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627916070000|2021-08-02 14:54:30|50.55|48.75|50.55|48.75|50.55|48.75|50.55|48.75|0
1627916080000|2021-08-02 14:54:40|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1627916090000|2021-08-02 14:54:50|50.68|48.88|50.61|48.81|50.68|48.88|50.55|48.75|0
1627916100000|2021-08-02 14:55:00|50.82|49.02|50.96|49.16|50.96|49.16|50.82|49.02|0
1627916110000|2021-08-02 14:55:10|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1627916120000|2021-08-02 14:55:20|50.89|49.09|50.89|49.09|50.89|49.09|50.82|49.02|0
1627916130000|2021-08-02 14:55:30|50.96|49.16|50.93|49.13|50.96|49.16|50.93|49.13|0
1627916140000|2021-08-02 14:55:40|50.89|49.09|50.89|49.09|50.96|49.16|50.89|49.09|0
1627916150000|2021-08-02 14:55:50|50.96|49.16|51.1|49.3|51.1|49.3|50.89|49.09|0
1627916160000|2021-08-02 14:56:00|51.03|49.23|50.93|49.13|51.1|49.3|50.93|49.13|0
1627916170000|2021-08-02 14:56:10|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1627916180000|2021-08-02 14:56:20|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1627916190000|2021-08-02 14:56:30|50.99|49.19|51.03|49.23|51.03|49.23|50.96|49.16|0
1627916200000|2021-08-02 14:56:40|51.1|49.3|51.03|49.23|51.1|49.3|51.03|49.23|0
1627916220000|2021-08-02 14:57:00|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1627916230000|2021-08-02 14:57:10|51.03|49.23|51.03|49.23|51.03|49.23|50.96|49.16|0
1627916240000|2021-08-02 14:57:20|51.1|49.3|51.1|49.3|51.17|49.37|51.1|49.3|0
1627916250000|2021-08-02 14:57:30|51.17|49.37|51.1|49.3|51.17|49.37|51.1|49.3|0
1627916260000|2021-08-02 14:57:40|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1627916270000|2021-08-02 14:57:50|51.17|49.37|51.23|49.43|51.24|49.44|51.17|49.37|0
1627916280000|2021-08-02 14:58:00|51.3|49.5|51.3|49.5|51.37|49.57|51.3|49.5|0
1627916300000|2021-08-02 14:58:20|51.23|49.43|51.3|49.5|51.3|49.5|51.23|49.43|0
1627916310000|2021-08-02 14:58:30|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1627916320000|2021-08-02 14:58:40|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1627916330000|2021-08-02 14:58:50|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1627916340000|2021-08-02 14:59:00|51.3|49.5|51.3|49.5|51.37|49.57|51.3|49.5|0
1627916360000|2021-08-02 14:59:20|51.23|49.43|51.37|49.57|51.37|49.57|51.23|49.43|0
1627916370000|2021-08-02 14:59:30|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627916380000|2021-08-02 14:59:40|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1627916390000|2021-08-02 14:59:50|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1627916400000|2021-08-02 15:00:00|51.23|49.43|51.23|49.43|51.3|49.5|51.23|49.43|0
1627916410000|2021-08-02 15:00:10|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1627916420000|2021-08-02 15:00:20|51.44|49.64|51.44|49.64|51.51|49.71|51.44|49.64|0
1627916430000|2021-08-02 15:00:30|51.48|49.68|51.51|49.71|51.51|49.71|51.44|49.64|0
1627916440000|2021-08-02 15:00:40|51.44|49.64|51.37|49.57|51.44|49.64|51.37|49.57|0
1627916450000|2021-08-02 15:00:50|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1627916460000|2021-08-02 15:01:00|51.51|49.71|51.51|49.71|51.58|49.78|51.51|49.71|0
1627916470000|2021-08-02 15:01:10|51.58|49.78|51.65|49.85|51.65|49.85|51.58|49.78|0
1627916480000|2021-08-02 15:01:20|51.72|49.92|51.58|49.78|51.72|49.92|51.58|49.78|0
1627916490000|2021-08-02 15:01:30|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1627916500000|2021-08-02 15:01:40|51.58|49.78|51.48|49.68|51.58|49.78|51.48|49.68|0
1627916510000|2021-08-02 15:01:50|51.51|49.71|51.44|49.64|51.51|49.71|51.44|49.64|0
1627916520000|2021-08-02 15:02:00|51.58|49.78|51.65|49.85|51.72|49.92|51.58|49.78|0
1627916530000|2021-08-02 15:02:10|51.58|49.78|51.72|49.92|51.72|49.92|51.58|49.78|0
1627916540000|2021-08-02 15:02:20|51.65|49.85|51.65|49.85|51.72|49.92|51.65|49.85|0
1627916550000|2021-08-02 15:02:30|51.72|49.92|51.72|49.92|51.72|49.92|51.65|49.85|0
1627916560000|2021-08-02 15:02:40|51.65|49.85|51.58|49.78|51.65|49.85|51.58|49.78|0
1627916570000|2021-08-02 15:02:50|51.65|49.85|51.51|49.71|51.65|49.85|51.51|49.71|0
1627916580000|2021-08-02 15:03:00|51.48|49.68|51.58|49.78|51.58|49.78|51.48|49.68|0
1627916590000|2021-08-02 15:03:10|51.65|49.85|51.58|49.78|51.65|49.85|51.58|49.78|0
1627916600000|2021-08-02 15:03:20|51.62|49.82|51.58|49.78|51.62|49.82|51.58|49.78|0
1627916610000|2021-08-02 15:03:30|51.51|49.71|51.58|49.78|51.58|49.78|51.51|49.71|0
1627916620000|2021-08-02 15:03:40|51.51|49.71|51.37|49.57|51.51|49.71|51.37|49.57|0
1627916630000|2021-08-02 15:03:50|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1627916640000|2021-08-02 15:04:00|51.3|49.5|51.09|49.29|51.3|49.5|51.09|49.29|0
1627916650000|2021-08-02 15:04:10|51.16|49.36|51.02|49.22|51.16|49.36|51.02|49.22|0
1627916660000|2021-08-02 15:04:20|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627916670000|2021-08-02 15:04:30|51.02|49.22|50.88|49.08|51.02|49.22|50.88|49.08|0
1627916690000|2021-08-02 15:04:50|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1627916700000|2021-08-02 15:05:00|50.88|49.08|50.95|49.15|51.02|49.22|50.88|49.08|0
1627916710000|2021-08-02 15:05:10|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1627916720000|2021-08-02 15:05:20|50.68|48.88|50.68|48.88|50.74|48.94|50.68|48.88|0
1627916730000|2021-08-02 15:05:30|50.71|48.91|50.74|48.94|50.74|48.94|50.68|48.88|0
1627916740000|2021-08-02 15:05:40|50.68|48.88|50.68|48.88|50.68|48.88|50.68|48.88|0
1627916750000|2021-08-02 15:05:50|50.74|48.94|50.74|48.94|50.74|48.94|50.71|48.91|0
1627916760000|2021-08-02 15:06:00|50.68|48.88|50.61|48.81|50.68|48.88|50.61|48.81|0
1627916770000|2021-08-02 15:06:10|50.54|48.74|50.54|48.74|50.54|48.74|50.47|48.67|0
1627916780000|2021-08-02 15:06:20|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1627916790000|2021-08-02 15:06:30|50.47|48.67|50.47|48.67|50.54|48.74|50.47|48.67|0
1627916800000|2021-08-02 15:06:40|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627916810000|2021-08-02 15:06:50|50.54|48.74|50.61|48.81|50.61|48.81|50.47|48.67|0
1627916820000|2021-08-02 15:07:00|50.67|48.87|50.61|48.81|50.71|48.91|50.61|48.81|0
1627916830000|2021-08-02 15:07:10|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627916840000|2021-08-02 15:07:20|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627916850000|2021-08-02 15:07:30|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627916860000|2021-08-02 15:07:40|50.78|48.98|50.71|48.91|50.78|48.98|50.71|48.91|0
1627916870000|2021-08-02 15:07:50|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1627916880000|2021-08-02 15:08:00|50.64|48.84|50.61|48.81|50.67|48.87|50.61|48.81|0
1627916890000|2021-08-02 15:08:10|50.54|48.74|50.54|48.74|50.54|48.74|50.47|48.67|0
1627916900000|2021-08-02 15:08:20|50.6|48.8|50.54|48.74|50.6|48.8|50.54|48.74|0
1627916910000|2021-08-02 15:08:30|50.6|48.8|50.57|48.77|50.6|48.8|50.54|48.74|0
1627916920000|2021-08-02 15:08:40|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1627916930000|2021-08-02 15:08:50|50.4|48.6|50.47|48.67|50.47|48.67|50.4|48.6|0
1627916940000|2021-08-02 15:09:00|50.4|48.6|50.37|48.57|50.4|48.6|50.37|48.57|0
1627916950000|2021-08-02 15:09:10|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627916960000|2021-08-02 15:09:20|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1627916970000|2021-08-02 15:09:30|50.47|48.67|50.47|48.67|50.47|48.67|50.4|48.6|0
1627916980000|2021-08-02 15:09:40|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627916990000|2021-08-02 15:09:50|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1627917000000|2021-08-02 15:10:00|50.4|48.6|50.4|48.6|50.47|48.67|50.4|48.6|0
1627917010000|2021-08-02 15:10:10|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627917020000|2021-08-02 15:10:20|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1627917030000|2021-08-02 15:10:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627917040000|2021-08-02 15:10:40|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1627917050000|2021-08-02 15:10:50|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1627917060000|2021-08-02 15:11:00|50.47|48.67|50.33|48.53|50.47|48.67|50.33|48.53|0
1627917070000|2021-08-02 15:11:10|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627917080000|2021-08-02 15:11:20|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1627917090000|2021-08-02 15:11:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1627917100000|2021-08-02 15:11:40|50.33|48.53|50.33|48.53|50.4|48.6|50.33|48.53|0
1627917110000|2021-08-02 15:11:50|50.26|48.46|50.26|48.46|50.26|48.46|50.19|48.39|0
1627917120000|2021-08-02 15:12:00|50.19|48.39|50.26|48.46|50.26|48.46|50.19|48.39|0
1627917130000|2021-08-02 15:12:10|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1627917140000|2021-08-02 15:12:20|50.26|48.46|50.33|48.53|50.33|48.53|50.26|48.46|0
1627917160000|2021-08-02 15:12:40|50.26|48.46|50.33|48.53|50.33|48.53|50.26|48.46|0
1627917170000|2021-08-02 15:12:50|50.4|48.6|50.4|48.6|50.4|48.6|50.33|48.53|0
1627917180000|2021-08-02 15:13:00|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627917190000|2021-08-02 15:13:10|50.53|48.73|50.6|48.8|50.64|48.84|50.53|48.73|0
1627917200000|2021-08-02 15:13:20|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1627917210000|2021-08-02 15:13:30|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1627917220000|2021-08-02 15:13:40|50.53|48.73|50.57|48.77|50.57|48.77|50.53|48.73|0
1627917230000|2021-08-02 15:13:50|50.6|48.8|50.67|48.87|50.67|48.87|50.6|48.8|0
1627917240000|2021-08-02 15:14:00|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1627917250000|2021-08-02 15:14:10|50.81|49.01|50.81|49.01|50.81|49.01|50.74|48.94|0
1627917270000|2021-08-02 15:14:30|50.74|48.94|50.88|49.08|50.88|49.08|50.74|48.94|0
1627917280000|2021-08-02 15:14:40|50.81|49.01|50.81|49.01|50.81|49.01|50.74|48.94|0
1627917290000|2021-08-02 15:14:50|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627917300000|2021-08-02 15:15:00|50.74|48.94|50.67|48.87|50.74|48.94|50.67|48.87|0
1627917310000|2021-08-02 15:15:10|50.6|48.8|50.67|48.87|50.67|48.87|50.6|48.8|0
1627917320000|2021-08-02 15:15:20|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1627917340000|2021-08-02 15:15:40|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1627917350000|2021-08-02 15:15:50|50.94|49.14|51.08|49.28|51.08|49.28|50.94|49.14|0
1627917360000|2021-08-02 15:16:00|51.01|49.21|51.01|49.21|51.15|49.35|51.01|49.21|0
1627917370000|2021-08-02 15:16:10|50.94|49.14|51.01|49.21|51.01|49.21|50.94|49.14|0
1627917380000|2021-08-02 15:16:20|50.94|49.14|51.08|49.28|51.08|49.28|50.94|49.14|0
1627917390000|2021-08-02 15:16:30|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627917400000|2021-08-02 15:16:40|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627917410000|2021-08-02 15:16:50|51.01|49.21|51.01|49.21|51.01|49.21|50.94|49.14|0
1627917420000|2021-08-02 15:17:00|50.81|49.01|50.81|49.01|50.94|49.14|50.81|49.01|0
1627917430000|2021-08-02 15:17:10|50.87|49.07|50.87|49.07|50.87|49.07|50.81|49.01|0
1627917440000|2021-08-02 15:17:20|50.81|49.01|50.81|49.01|50.87|49.07|50.81|49.01|0
1627917450000|2021-08-02 15:17:30|50.87|49.07|51.01|49.21|51.01|49.21|50.87|49.07|0
1627917460000|2021-08-02 15:17:40|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1627917470000|2021-08-02 15:17:50|51.01|49.21|51.01|49.21|51.08|49.28|51.01|49.21|0
1627917480000|2021-08-02 15:18:00|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627917520000|2021-08-02 15:18:40|51.01|49.21|50.87|49.07|51.01|49.21|50.87|49.07|0
1627917540000|2021-08-02 15:19:00|50.94|49.14|50.8|49|50.94|49.14|50.8|49|0
1627917550000|2021-08-02 15:19:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627917570000|2021-08-02 15:19:30|50.94|49.14|50.87|49.07|50.94|49.14|50.87|49.07|0
1627917590000|2021-08-02 15:19:50|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1627917600000|2021-08-02 15:20:00|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1627917610000|2021-08-02 15:20:10|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1627917620000|2021-08-02 15:20:20|51.08|49.28|51.29|49.49|51.29|49.49|51.08|49.28|0
1627917630000|2021-08-02 15:20:30|51.25|49.45|51.22|49.42|51.25|49.45|51.22|49.42|0
1627917640000|2021-08-02 15:20:40|51.29|49.49|51.22|49.42|51.29|49.49|51.22|49.42|0
1627917650000|2021-08-02 15:20:50|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1627917660000|2021-08-02 15:21:00|51.15|49.35|50.94|49.14|51.15|49.35|50.94|49.14|0
1627917670000|2021-08-02 15:21:10|51.01|49.21|50.94|49.14|51.08|49.28|50.94|49.14|0
1627917680000|2021-08-02 15:21:20|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1627917690000|2021-08-02 15:21:30|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1627917700000|2021-08-02 15:21:40|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1627917710000|2021-08-02 15:21:50|50.87|49.07|50.8|49|50.87|49.07|50.8|49|0
1627917720000|2021-08-02 15:22:00|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627917740000|2021-08-02 15:22:20|50.59|48.79|50.53|48.73|50.59|48.79|50.53|48.73|0
1627917750000|2021-08-02 15:22:30|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627917760000|2021-08-02 15:22:40|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627917770000|2021-08-02 15:22:50|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627917790000|2021-08-02 15:23:10|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627917800000|2021-08-02 15:23:20|50.53|48.73|50.46|48.66|50.53|48.73|50.46|48.66|0
1627917810000|2021-08-02 15:23:30|50.39|48.59|50.66|48.86|50.66|48.86|50.39|48.59|0
1627917820000|2021-08-02 15:23:40|50.59|48.79|50.63|48.83|50.63|48.83|50.59|48.79|0
1627917830000|2021-08-02 15:23:50|50.66|48.86|50.66|48.86|50.73|48.93|50.66|48.86|0
1627917840000|2021-08-02 15:24:00|50.73|48.93|50.87|49.07|50.87|49.07|50.73|48.93|0
1627917850000|2021-08-02 15:24:10|50.8|49|50.8|49|50.8|49|50.73|48.93|0
1627917860000|2021-08-02 15:24:20|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627917870000|2021-08-02 15:24:30|50.59|48.79|50.66|48.86|50.66|48.86|50.59|48.79|0
1627917880000|2021-08-02 15:24:40|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1627917890000|2021-08-02 15:24:50|50.56|48.76|50.59|48.79|50.59|48.79|50.56|48.76|0
1627917900000|2021-08-02 15:25:00|50.52|48.72|50.66|48.86|50.66|48.86|50.52|48.72|0
1627917920000|2021-08-02 15:25:20|50.73|48.93|50.66|48.86|50.73|48.93|50.66|48.86|0
1627917930000|2021-08-02 15:25:30|50.59|48.79|50.66|48.86|50.66|48.86|50.59|48.79|0
1627917940000|2021-08-02 15:25:40|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627917950000|2021-08-02 15:25:50|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627917960000|2021-08-02 15:26:00|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627917970000|2021-08-02 15:26:10|50.66|48.86|50.59|48.79|50.66|48.86|50.59|48.79|0
1627917990000|2021-08-02 15:26:30|50.52|48.72|50.49|48.69|50.52|48.72|50.45|48.65|0
1627918000000|2021-08-02 15:26:40|50.52|48.72|50.52|48.72|50.52|48.72|50.52|48.72|0
1627918010000|2021-08-02 15:26:50|50.45|48.65|50.52|48.72|50.52|48.72|50.45|48.65|0
1627918020000|2021-08-02 15:27:00|50.45|48.65|50.39|48.59|50.45|48.65|50.39|48.59|0
1627918030000|2021-08-02 15:27:10|50.45|48.65|50.45|48.65|50.45|48.65|50.45|48.65|0
1627918040000|2021-08-02 15:27:20|50.39|48.59|50.52|48.72|50.52|48.72|50.39|48.59|0
1627918050000|2021-08-02 15:27:30|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627918060000|2021-08-02 15:27:40|50.66|48.86|50.8|49|50.8|49|50.66|48.86|0
1627918070000|2021-08-02 15:27:50|50.76|48.96|50.73|48.93|50.76|48.96|50.73|48.93|0
1627918080000|2021-08-02 15:28:00|50.66|48.86|50.73|48.93|50.73|48.93|50.66|48.86|0
1627918090000|2021-08-02 15:28:10|50.87|49.07|50.87|49.07|50.87|49.07|50.87|49.07|0
1627918100000|2021-08-02 15:28:20|50.8|49|50.8|49|50.8|49|50.73|48.93|0
1627918110000|2021-08-02 15:28:30|50.87|49.07|50.87|49.07|50.87|49.07|50.8|49|0
1627918120000|2021-08-02 15:28:40|50.8|49|50.8|49|50.8|49|50.8|49|0
1627918130000|2021-08-02 15:28:50|50.73|48.93|50.73|48.93|50.73|48.93|50.73|48.93|0
1627918140000|2021-08-02 15:29:00|50.66|48.86|50.66|48.86|50.73|48.93|50.66|48.86|0
1627918150000|2021-08-02 15:29:10|50.59|48.79|50.73|48.93|50.73|48.93|50.59|48.79|0
1627918160000|2021-08-02 15:29:20|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1627918170000|2021-08-02 15:29:30|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1627918180000|2021-08-02 15:29:40|50.66|48.86|50.8|49|50.8|49|50.66|48.86|0
1627918190000|2021-08-02 15:29:50|50.73|48.93|50.59|48.79|50.73|48.93|50.59|48.79|0
1627918210000|2021-08-02 15:30:10|50.52|48.72|50.52|48.72|50.56|48.76|50.52|48.72|0
1627918220000|2021-08-02 15:30:20|50.45|48.65|50.38|48.58|50.45|48.65|50.38|48.58|0
1627918230000|2021-08-02 15:30:30|50.45|48.65|50.52|48.72|50.52|48.72|50.45|48.65|0
1627918240000|2021-08-02 15:30:40|50.59|48.79|50.66|48.86|50.66|48.86|50.59|48.79|0
1627918250000|2021-08-02 15:30:50|50.73|48.93|51|49.2|51|49.2|50.73|48.93|0
1627918260000|2021-08-02 15:31:00|50.86|49.06|50.86|49.06|50.86|49.06|50.8|49|0
1627918270000|2021-08-02 15:31:10|50.8|49|50.73|48.93|50.8|49|50.73|48.93|0
1627918280000|2021-08-02 15:31:20|50.66|48.86|50.73|48.93|50.73|48.93|50.66|48.86|0
1627918290000|2021-08-02 15:31:30|50.76|48.96|50.73|48.93|50.76|48.96|50.73|48.93|0
1627918300000|2021-08-02 15:31:40|50.8|49|51|49.2|51|49.2|50.8|49|0
1627918310000|2021-08-02 15:31:50|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627918320000|2021-08-02 15:32:00|51.14|49.34|51|49.2|51.14|49.34|51|49.2|0
1627918330000|2021-08-02 15:32:10|50.93|49.13|50.93|49.13|50.93|49.13|50.86|49.06|0
1627918340000|2021-08-02 15:32:20|51|49.2|50.93|49.13|51|49.2|50.93|49.13|0
1627918350000|2021-08-02 15:32:30|51|49.2|50.93|49.13|51|49.2|50.93|49.13|0
1627918360000|2021-08-02 15:32:40|50.9|49.1|50.93|49.13|51|49.2|50.9|49.1|0
1627918370000|2021-08-02 15:32:50|51|49.2|50.93|49.13|51|49.2|50.93|49.13|0
1627918380000|2021-08-02 15:33:00|50.86|49.06|51|49.2|51|49.2|50.86|49.06|0
1627918390000|2021-08-02 15:33:10|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627918400000|2021-08-02 15:33:20|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627918410000|2021-08-02 15:33:30|51.14|49.34|51.14|49.34|51.14|49.34|51.07|49.27|0
1627918420000|2021-08-02 15:33:40|51|49.2|50.86|49.06|51|49.2|50.86|49.06|0
1627918430000|2021-08-02 15:33:50|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627918440000|2021-08-02 15:34:00|50.93|49.13|50.9|49.1|50.93|49.13|50.86|49.06|0
1627918450000|2021-08-02 15:34:10|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1627918460000|2021-08-02 15:34:20|50.86|49.06|50.93|49.13|50.93|49.13|50.86|49.06|0
1627918470000|2021-08-02 15:34:30|50.86|49.06|50.86|49.06|50.93|49.13|50.79|48.99|0
1627918480000|2021-08-02 15:34:40|50.79|48.99|50.72|48.92|50.79|48.99|50.72|48.92|0
1627918490000|2021-08-02 15:34:50|50.79|48.99|50.72|48.92|50.79|48.99|50.72|48.92|0
1627918500000|2021-08-02 15:35:00|50.79|48.99|50.79|48.99|50.79|48.99|50.72|48.92|0
1627918510000|2021-08-02 15:35:10|50.72|48.92|50.59|48.79|50.72|48.92|50.59|48.79|0
1627918520000|2021-08-02 15:35:20|50.65|48.85|50.86|49.06|50.86|49.06|50.65|48.85|0
1627918530000|2021-08-02 15:35:30|50.93|49.13|50.86|49.06|50.93|49.13|50.86|49.06|0
1627918540000|2021-08-02 15:35:40|50.93|49.13|51|49.2|51|49.2|50.93|49.13|0
1627918550000|2021-08-02 15:35:50|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627918560000|2021-08-02 15:36:00|51.14|49.34|51.04|49.24|51.14|49.34|51.04|49.24|0
1627918570000|2021-08-02 15:36:10|51.07|49.27|51|49.2|51.07|49.27|50.93|49.13|0
1627918580000|2021-08-02 15:36:20|51.07|49.27|51.07|49.27|51.07|49.27|51|49.2|0
1627918590000|2021-08-02 15:36:30|51.14|49.34|51.14|49.34|51.21|49.41|51.14|49.34|0
1627918600000|2021-08-02 15:36:40|51.1|49.3|51.56|49.76|51.56|49.76|51.1|49.3|0
1627918610000|2021-08-02 15:36:50|51.52|49.72|51.42|49.62|51.52|49.72|51.42|49.62|0
1627918620000|2021-08-02 15:37:00|51.28|49.48|51.21|49.41|51.28|49.48|51.21|49.41|0
1627918630000|2021-08-02 15:37:10|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1627918640000|2021-08-02 15:37:20|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1627918650000|2021-08-02 15:37:30|51|49.2|51|49.2|51|49.2|51|49.2|0
1627918660000|2021-08-02 15:37:40|50.93|49.13|51.1|49.3|51.1|49.3|50.93|49.13|0
1627918670000|2021-08-02 15:37:50|51.14|49.34|51.21|49.41|51.21|49.41|51.14|49.34|0
1627918680000|2021-08-02 15:38:00|51.28|49.48|51.35|49.55|51.41|49.61|51.28|49.48|0
1627918690000|2021-08-02 15:38:10|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1627918700000|2021-08-02 15:38:20|51.55|49.75|51.48|49.68|51.55|49.75|51.48|49.68|0
1627918710000|2021-08-02 15:38:30|51.55|49.75|51.41|49.61|51.55|49.75|51.41|49.61|0
1627918730000|2021-08-02 15:38:50|51.48|49.68|51.48|49.68|51.55|49.75|51.41|49.61|0
1627918740000|2021-08-02 15:39:00|51.55|49.75|51.62|49.82|51.69|49.89|51.55|49.75|0
1627918750000|2021-08-02 15:39:10|51.55|49.75|51.48|49.68|51.55|49.75|51.48|49.68|0
1627918760000|2021-08-02 15:39:20|51.62|49.82|51.69|49.89|51.69|49.89|51.62|49.82|0
1627918770000|2021-08-02 15:39:30|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627918780000|2021-08-02 15:39:40|51.62|49.82|51.62|49.82|51.62|49.82|51.55|49.75|0
1627918790000|2021-08-02 15:39:50|51.55|49.75|51.62|49.82|51.62|49.82|51.55|49.75|0
1627918800000|2021-08-02 15:40:00|51.55|49.75|51.48|49.68|51.55|49.75|51.48|49.68|0
1627918810000|2021-08-02 15:40:10|51.41|49.61|51.34|49.54|51.48|49.68|51.34|49.54|0
1627918820000|2021-08-02 15:40:20|51.41|49.61|51.52|49.72|51.52|49.72|51.38|49.58|0
1627918830000|2021-08-02 15:40:30|51.55|49.75|51.69|49.89|51.69|49.89|51.55|49.75|0
1627918840000|2021-08-02 15:40:40|51.76|49.96|51.69|49.89|51.76|49.96|51.69|49.89|0
1627918850000|2021-08-02 15:40:50|51.62|49.82|51.62|49.82|51.62|49.82|51.55|49.75|0
1627918860000|2021-08-02 15:41:00|51.69|49.89|51.73|49.93|51.73|49.93|51.62|49.82|0
1627918870000|2021-08-02 15:41:10|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627918880000|2021-08-02 15:41:20|51.48|49.68|51.41|49.61|51.55|49.75|51.41|49.61|0
1627918890000|2021-08-02 15:41:30|51.34|49.54|51.34|49.54|51.41|49.61|51.34|49.54|0
1627918900000|2021-08-02 15:41:40|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1627918910000|2021-08-02 15:41:50|51.55|49.75|51.62|49.82|51.62|49.82|51.55|49.75|0
1627918920000|2021-08-02 15:42:00|51.55|49.75|51.55|49.75|51.62|49.82|51.55|49.75|0
1627918930000|2021-08-02 15:42:10|51.48|49.68|51.55|49.75|51.55|49.75|51.48|49.68|0
1627918940000|2021-08-02 15:42:20|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1627918950000|2021-08-02 15:42:30|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1627918960000|2021-08-02 15:42:40|51.62|49.82|51.62|49.82|51.62|49.82|51.55|49.75|0
1627918970000|2021-08-02 15:42:50|51.55|49.75|51.62|49.82|51.69|49.89|51.55|49.75|0
1627918980000|2021-08-02 15:43:00|51.69|49.89|51.62|49.82|51.69|49.89|51.55|49.75|0
1627918990000|2021-08-02 15:43:10|51.55|49.75|51.62|49.82|51.62|49.82|51.55|49.75|0
1627919000000|2021-08-02 15:43:20|51.55|49.75|51.62|49.82|51.62|49.82|51.55|49.75|0
1627919010000|2021-08-02 15:43:30|51.55|49.75|51.41|49.61|51.55|49.75|51.41|49.61|0
1627919020000|2021-08-02 15:43:40|51.48|49.68|51.48|49.68|51.55|49.75|51.48|49.68|0
1627919030000|2021-08-02 15:43:50|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1627919040000|2021-08-02 15:44:00|51.62|49.82|51.76|49.96|51.83|50.03|51.62|49.82|0
1627919050000|2021-08-02 15:44:10|51.83|50.03|51.83|50.03|51.83|50.03|51.83|50.03|0
1627919060000|2021-08-02 15:44:20|51.9|50.1|51.83|50.03|51.9|50.1|51.83|50.03|0
1627919070000|2021-08-02 15:44:30|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|0
1627919080000|2021-08-02 15:44:40|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|0
1627919090000|2021-08-02 15:44:50|51.66|49.86|51.76|49.96|51.76|49.96|51.66|49.86|0
1627919100000|2021-08-02 15:45:00|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|0
1627919110000|2021-08-02 15:45:10|51.69|49.89|51.76|49.96|51.76|49.96|51.69|49.89|0
1627919120000|2021-08-02 15:45:20|51.69|49.89|51.69|49.89|51.76|49.96|51.69|49.89|0
1627919130000|2021-08-02 15:45:30|51.62|49.82|51.69|49.89|51.69|49.89|51.62|49.82|0
1627919140000|2021-08-02 15:45:40|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627919150000|2021-08-02 15:45:50|51.69|49.89|51.69|49.89|51.76|49.96|51.69|49.89|0
1627919160000|2021-08-02 15:46:00|51.62|49.82|51.55|49.75|51.62|49.82|51.55|49.75|0
1627919170000|2021-08-02 15:46:10|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1627919180000|2021-08-02 15:46:20|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1627919190000|2021-08-02 15:46:30|51.48|49.68|51.48|49.68|51.48|49.68|51.41|49.61|0
1627919200000|2021-08-02 15:46:40|51.41|49.61|51.55|49.75|51.55|49.75|51.41|49.61|0
1627919210000|2021-08-02 15:46:50|51.62|49.82|51.69|49.89|51.69|49.89|51.62|49.82|0
1627919220000|2021-08-02 15:47:00|51.76|49.96|51.83|50.03|51.83|50.03|51.76|49.96|0
1627919230000|2021-08-02 15:47:10|51.79|49.99|51.9|50.1|51.9|50.1|51.76|49.96|0
1627919240000|2021-08-02 15:47:20|51.83|50.03|51.9|50.1|51.9|50.1|51.83|50.03|0
1627919250000|2021-08-02 15:47:30|51.83|50.03|51.83|50.03|51.9|50.1|51.76|49.96|0
1627919260000|2021-08-02 15:47:40|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627919270000|2021-08-02 15:47:50|51.83|50.03|51.76|49.96|51.83|50.03|51.76|49.96|0
1627919280000|2021-08-02 15:48:00|51.69|49.89|51.62|49.82|51.69|49.89|51.62|49.82|0
1627919290000|2021-08-02 15:48:10|51.69|49.89|51.69|49.89|51.69|49.89|51.69|49.89|0
1627919300000|2021-08-02 15:48:20|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627919310000|2021-08-02 15:48:30|51.69|49.89|51.69|49.89|51.69|49.89|51.65|49.85|0
1627919330000|2021-08-02 15:48:50|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627919340000|2021-08-02 15:49:00|51.69|49.89|51.9|50.1|51.9|50.1|51.69|49.89|0
1627919350000|2021-08-02 15:49:10|51.86|50.06|51.83|50.03|51.86|50.06|51.83|50.03|0
1627919360000|2021-08-02 15:49:20|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1627919370000|2021-08-02 15:49:30|51.83|50.03|51.9|50.1|51.97|50.17|51.83|50.03|0
1627919380000|2021-08-02 15:49:40|51.97|50.17|51.9|50.1|51.97|50.17|51.9|50.1|0
1627919390000|2021-08-02 15:49:50|51.97|50.17|51.97|50.17|51.97|50.17|51.97|50.17|0
1627919400000|2021-08-02 15:50:00|51.9|50.1|51.97|50.17|51.97|50.17|51.9|50.1|0
1627919430000|2021-08-02 15:50:30|52.04|50.24|52.04|50.24|52.11|50.31|52.04|50.24|0
1627919440000|2021-08-02 15:50:40|51.97|50.17|51.9|50.1|51.97|50.17|51.9|50.1|0
1627919450000|2021-08-02 15:50:50|51.97|50.17|51.97|50.17|51.97|50.17|51.97|50.17|0
1627919460000|2021-08-02 15:51:00|52.04|50.24|52.04|50.24|52.11|50.31|52.04|50.24|0
1627919470000|2021-08-02 15:51:10|52.11|50.31|52.25|50.45|52.25|50.45|52.11|50.31|0
1627919480000|2021-08-02 15:51:20|52.18|50.38|52.25|50.45|52.25|50.45|52.18|50.38|0
1627919490000|2021-08-02 15:51:30|52.32|50.52|52.32|50.52|52.32|50.52|52.32|50.52|0
1627919500000|2021-08-02 15:51:40|52.35|50.55|52.35|50.55|52.35|50.55|52.35|50.55|0
1627919510000|2021-08-02 15:51:50|52.39|50.59|52.46|50.66|52.46|50.66|52.39|50.59|0
1627919530000|2021-08-02 15:52:10|52.53|50.73|52.6|50.8|52.6|50.8|52.53|50.73|0
1627919540000|2021-08-02 15:52:20|52.74|50.94|52.89|51.09|52.89|51.09|52.74|50.94|0
1627919550000|2021-08-02 15:52:30|52.96|51.16|52.81|51.01|52.96|51.16|52.81|51.01|0
1627919560000|2021-08-02 15:52:40|52.88|51.08|52.88|51.08|52.96|51.16|52.88|51.08|0
1627919570000|2021-08-02 15:52:50|52.96|51.16|52.96|51.16|52.96|51.16|52.96|51.16|0
1627919580000|2021-08-02 15:53:00|53.03|51.23|53.03|51.23|53.1|51.3|53.03|51.23|0
1627919590000|2021-08-02 15:53:10|53.1|51.3|53.24|51.44|53.24|51.44|53.1|51.3|0
1627919600000|2021-08-02 15:53:20|53.1|51.3|53.17|51.37|53.17|51.37|53.03|51.23|0
1627919610000|2021-08-02 15:53:30|53.1|51.3|53.17|51.37|53.24|51.44|53.1|51.3|0
1627919620000|2021-08-02 15:53:40|53.1|51.3|52.92|51.12|53.1|51.3|52.92|51.12|0
1627919630000|2021-08-02 15:53:50|52.88|51.08|52.88|51.08|52.88|51.08|52.88|51.08|0
1627919640000|2021-08-02 15:54:00|52.96|51.16|52.88|51.08|52.96|51.16|52.88|51.08|0
1627919650000|2021-08-02 15:54:10|52.96|51.16|52.88|51.08|52.96|51.16|52.88|51.08|0
1627919660000|2021-08-02 15:54:20|52.96|51.16|52.88|51.08|52.96|51.16|52.88|51.08|0
1627919670000|2021-08-02 15:54:30|52.95|51.15|52.88|51.08|52.95|51.15|52.88|51.08|0
1627919680000|2021-08-02 15:54:40|52.85|51.05|52.81|51.01|52.85|51.05|52.81|51.01|0
1627919690000|2021-08-02 15:54:50|52.88|51.08|52.81|51.01|52.88|51.08|52.74|50.94|0
1627919700000|2021-08-02 15:55:00|52.6|50.8|52.6|50.8|52.6|50.8|52.6|50.8|0
1627919710000|2021-08-02 15:55:10|52.53|50.73|52.6|50.8|52.6|50.8|52.53|50.73|0
1627919720000|2021-08-02 15:55:20|52.67|50.87|52.6|50.8|52.67|50.87|52.6|50.8|0
1627919730000|2021-08-02 15:55:30|52.53|50.73|52.53|50.73|52.53|50.73|52.53|50.73|0
1627919740000|2021-08-02 15:55:40|52.6|50.8|52.74|50.94|52.74|50.94|52.6|50.8|0
1627919750000|2021-08-02 15:55:50|52.67|50.87|52.95|51.15|52.95|51.15|52.67|50.87|0
1627919760000|2021-08-02 15:56:00|53.03|51.23|53.1|51.3|53.1|51.3|53.03|51.23|0
1627919770000|2021-08-02 15:56:10|53.17|51.37|53.17|51.37|53.17|51.37|53.1|51.3|0
1627919780000|2021-08-02 15:56:20|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627919790000|2021-08-02 15:56:30|53.38|51.58|53.38|51.58|53.38|51.58|53.31|51.51|0
1627919800000|2021-08-02 15:56:40|53.53|51.73|53.45|51.65|53.53|51.73|53.38|51.58|0
1627919810000|2021-08-02 15:56:50|53.53|51.73|53.38|51.58|53.53|51.73|53.38|51.58|0
1627919820000|2021-08-02 15:57:00|53.45|51.65|53.31|51.51|53.45|51.65|53.31|51.51|0
1627919830000|2021-08-02 15:57:10|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627919840000|2021-08-02 15:57:20|53.45|51.65|53.74|51.94|53.74|51.94|53.45|51.65|0
1627919850000|2021-08-02 15:57:30|53.81|52.01|53.81|52.01|53.81|52.01|53.81|52.01|0
1627919860000|2021-08-02 15:57:40|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1627919870000|2021-08-02 15:57:50|53.81|52.01|53.81|52.01|53.89|52.09|53.81|52.01|0
1627919880000|2021-08-02 15:58:00|53.89|52.09|53.96|52.16|53.96|52.16|53.89|52.09|0
1627919890000|2021-08-02 15:58:10|54.03|52.23|54.03|52.23|54.03|52.23|54.03|52.23|0
1627919900000|2021-08-02 15:58:20|53.96|52.16|54.32|52.52|54.32|52.52|53.96|52.16|0
1627919910000|2021-08-02 15:58:30|54.39|52.59|54.18|52.38|54.39|52.59|54.18|52.38|0
1627919920000|2021-08-02 15:58:40|54.1|52.3|52.65|50.85|54.1|52.3|52.58|50.78|0
1627919930000|2021-08-02 15:58:50|52.72|50.92|54.78|52.98|54.9|53.1|52.72|50.92|0
1627919940000|2021-08-02 15:59:00|54.86|53.06|54.86|53.06|54.86|53.06|54.82|53.02|0
1627919950000|2021-08-02 15:59:10|54.93|53.13|55|53.2|55|53.2|54.93|53.13|0
1627919960000|2021-08-02 15:59:20|55.08|53.28|55|53.2|55.08|53.28|55|53.2|0
1627919970000|2021-08-02 15:59:30|55.08|53.28|55.08|53.28|55.08|53.28|55|53.2|0
1627919980000|2021-08-02 15:59:40|55|53.2|55|53.2|55|53.2|55|53.2|0
1627919990000|2021-08-02 15:59:50|55.08|53.28|55.22|53.42|55.3|53.5|55.08|53.28|0
1627920000000|2021-08-02 16:00:00|55.3|53.5|55.37|53.57|55.37|53.57|55.3|53.5|0
1627920010000|2021-08-02 16:00:10|55.3|53.5|55.3|53.5|55.3|53.5|55.3|53.5|0
1627920020000|2021-08-02 16:00:20|55.37|53.57|55.44|53.64|55.59|53.79|55.37|53.57|0
1627920030000|2021-08-02 16:00:30|55.37|53.57|55.52|53.72|55.52|53.72|55.37|53.57|0
1627920040000|2021-08-02 16:00:40|55.55|53.75|55.44|53.64|55.55|53.75|55.37|53.57|0
1627920050000|2021-08-02 16:00:50|56.29|54.49|56.29|54.49|56.29|54.49|56.22|54.42|0
1627920060000|2021-08-02 16:01:00|56.22|54.42|56.51|54.71|56.51|54.71|56.22|54.42|0
1627920070000|2021-08-02 16:01:10|56.44|54.64|56.36|54.56|56.44|54.64|56.36|54.56|0
1627920080000|2021-08-02 16:01:20|56.44|54.64|56.59|54.79|56.59|54.79|56.44|54.64|0
1627920090000|2021-08-02 16:01:30|56.66|54.86|56.66|54.86|56.66|54.86|56.66|54.86|0
1627920100000|2021-08-02 16:01:40|56.59|54.79|56.73|54.93|56.73|54.93|56.59|54.79|0
1627920110000|2021-08-02 16:01:50|56.66|54.86|56.81|55.01|56.81|55.01|56.66|54.86|0
1627920120000|2021-08-02 16:02:00|56.88|55.08|57.03|55.23|57.03|55.23|56.88|55.08|0
1627920130000|2021-08-02 16:02:10|56.88|55.08|57.03|55.23|57.03|55.23|56.88|55.08|0
1627920140000|2021-08-02 16:02:20|57.11|55.31|57.33|55.53|57.33|55.53|57.11|55.31|0
1627920150000|2021-08-02 16:02:30|57.26|55.46|57.33|55.53|57.33|55.53|57.26|55.46|0
1627920160000|2021-08-02 16:02:40|57.3|55.5|57.41|55.61|57.41|55.61|57.3|55.5|0
1627920170000|2021-08-02 16:02:50|57.33|55.53|57.41|55.61|57.41|55.61|57.33|55.53|0
1627920180000|2021-08-02 16:03:00|57.26|55.46|57.26|55.46|57.33|55.53|57.26|55.46|0
1627920190000|2021-08-02 16:03:10|57.18|55.38|57.03|55.23|57.22|55.42|57.03|55.23|0
1627920200000|2021-08-02 16:03:20|57.11|55.31|56.96|55.16|57.11|55.31|56.96|55.16|0
1627920210000|2021-08-02 16:03:30|56.81|55.01|56.73|54.93|56.88|55.08|56.73|54.93|0
1627920220000|2021-08-02 16:03:40|56.88|55.08|56.73|54.93|56.88|55.08|56.73|54.93|0
1627920230000|2021-08-02 16:03:50|56.58|54.78|56.51|54.71|56.66|54.86|56.51|54.71|0
1627920240000|2021-08-02 16:04:00|56.58|54.78|56.81|55.01|56.81|55.01|56.51|54.71|0
1627920250000|2021-08-02 16:04:10|56.73|54.93|56.81|55.01|56.81|55.01|56.73|54.93|0
1627920260000|2021-08-02 16:04:20|56.66|54.86|56.66|54.86|56.81|55.01|56.66|54.86|0
1627920270000|2021-08-02 16:04:30|56.73|54.93|56.66|54.86|56.73|54.93|56.58|54.78|0
1627920280000|2021-08-02 16:04:40|56.73|54.93|56.66|54.86|56.73|54.93|56.66|54.86|0
1627920290000|2021-08-02 16:04:50|56.73|54.93|56.51|54.71|56.73|54.93|56.51|54.71|0
1627920300000|2021-08-02 16:05:00|56.62|54.82|56.73|54.93|56.73|54.93|56.62|54.82|0
1627920310000|2021-08-02 16:05:10|56.81|55.01|56.73|54.93|56.81|55.01|56.73|54.93|0
1627920320000|2021-08-02 16:05:20|56.81|55.01|56.58|54.78|56.81|55.01|56.58|54.78|0
1627920330000|2021-08-02 16:05:30|56.51|54.71|56.58|54.78|56.58|54.78|56.51|54.71|0
1627920340000|2021-08-02 16:05:40|56.66|54.86|56.66|54.86|56.73|54.93|56.66|54.86|0
1627920350000|2021-08-02 16:05:50|56.58|54.78|56.58|54.78|56.58|54.78|56.51|54.71|0
1627920360000|2021-08-02 16:06:00|56.51|54.71|56.66|54.86|56.66|54.86|56.51|54.71|0
1627920370000|2021-08-02 16:06:10|56.73|54.93|56.88|55.08|56.88|55.08|56.73|54.93|0
1627920380000|2021-08-02 16:06:20|56.81|55.01|56.73|54.93|56.81|55.01|56.7|54.9|0
1627920390000|2021-08-02 16:06:30|56.81|55.01|56.66|54.86|56.81|55.01|56.66|54.86|0
1627920400000|2021-08-02 16:06:40|56.58|54.78|56.58|54.78|56.58|54.78|56.58|54.78|0
1627920410000|2021-08-02 16:06:50|56.66|54.86|56.66|54.86|56.66|54.86|56.66|54.86|0
1627920420000|2021-08-02 16:07:00|56.73|54.93|56.88|55.08|56.88|55.08|56.73|54.93|0
1627920430000|2021-08-02 16:07:10|56.95|55.15|57.03|55.23|57.03|55.23|56.95|55.15|0
1627920440000|2021-08-02 16:07:20|57.1|55.3|57.25|55.45|57.25|55.45|57.1|55.3|0
1627920450000|2021-08-02 16:07:30|57.33|55.53|57.25|55.45|57.33|55.53|57.25|55.45|0
1627920460000|2021-08-02 16:07:40|57.4|55.6|57.33|55.53|57.4|55.6|57.33|55.53|0
1627920470000|2021-08-02 16:07:50|57.48|55.68|57.48|55.68|57.48|55.68|57.48|55.68|0
1627920480000|2021-08-02 16:08:00|57.7|55.9|57.7|55.9|57.7|55.9|57.63|55.83|0
1627920490000|2021-08-02 16:08:10|57.78|55.98|57.78|55.98|57.78|55.98|57.7|55.9|0
1627920500000|2021-08-02 16:08:20|57.7|55.9|57.78|55.98|57.85|56.05|57.7|55.9|0
1627920510000|2021-08-02 16:08:30|57.85|56.05|57.78|55.98|57.85|56.05|57.78|55.98|0
1627920520000|2021-08-02 16:08:40|57.85|56.05|57.78|55.98|57.85|56.05|57.74|55.94|0
1627920530000|2021-08-02 16:08:50|57.7|55.9|57.63|55.83|57.7|55.9|57.63|55.83|0
1627920540000|2021-08-02 16:09:00|57.7|55.9|57.63|55.83|57.7|55.9|57.63|55.83|0
1627920550000|2021-08-02 16:09:10|57.59|55.79|57.78|55.98|57.78|55.98|57.59|55.79|0
1627920560000|2021-08-02 16:09:20|57.7|55.9|57.63|55.83|57.7|55.9|57.55|55.75|0
1627920570000|2021-08-02 16:09:30|57.7|55.9|57.7|55.9|57.7|55.9|57.63|55.83|0
1627920580000|2021-08-02 16:09:40|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627920590000|2021-08-02 16:09:50|57.63|55.83|57.7|55.9|57.7|55.9|57.63|55.83|0
1627920600000|2021-08-02 16:10:00|57.63|55.83|57.85|56.05|57.85|56.05|57.63|55.83|0
1627920610000|2021-08-02 16:10:10|57.78|55.98|57.48|55.68|57.78|55.98|57.48|55.68|0
1627920620000|2021-08-02 16:10:20|57.4|55.6|57.25|55.45|57.4|55.6|57.25|55.45|0
1627920630000|2021-08-02 16:10:30|57.18|55.38|57.25|55.45|57.25|55.45|57.18|55.38|0
1627920640000|2021-08-02 16:10:40|57.1|55.3|57.03|55.23|57.1|55.3|57.03|55.23|0
1627920650000|2021-08-02 16:10:50|56.95|55.15|56.95|55.15|57.03|55.23|56.95|55.15|0
1627920660000|2021-08-02 16:11:00|57.1|55.3|57.1|55.3|57.1|55.3|57.03|55.23|0
1627920670000|2021-08-02 16:11:10|57.03|55.23|57.33|55.53|57.33|55.53|57.03|55.23|0
1627920680000|2021-08-02 16:11:20|57.4|55.6|57.48|55.68|57.48|55.68|57.4|55.6|0
1627920690000|2021-08-02 16:11:30|57.33|55.53|57.25|55.45|57.33|55.53|57.25|55.45|0
1627920700000|2021-08-02 16:11:40|57.1|55.3|57.1|55.3|57.1|55.3|57.1|55.3|0
1627920710000|2021-08-02 16:11:50|57.14|55.34|57.03|55.23|57.17|55.37|57.03|55.23|0
1627920720000|2021-08-02 16:12:00|57.1|55.3|57.25|55.45|57.25|55.45|57.1|55.3|0
1627920730000|2021-08-02 16:12:10|57.32|55.52|57.25|55.45|57.32|55.52|57.17|55.37|0
1627920740000|2021-08-02 16:12:20|57.06|55.26|57.1|55.3|57.1|55.3|57.06|55.26|0
1627920750000|2021-08-02 16:12:30|57.06|55.26|57.17|55.37|57.17|55.37|57.06|55.26|0
1627920760000|2021-08-02 16:12:40|57.1|55.3|57.02|55.22|57.1|55.3|57.02|55.22|0
1627920770000|2021-08-02 16:12:50|56.95|55.15|56.88|55.08|56.95|55.15|56.88|55.08|0
1627920780000|2021-08-02 16:13:00|56.95|55.15|56.8|55|56.95|55.15|56.8|55|0
1627920790000|2021-08-02 16:13:10|56.65|54.85|56.58|54.78|56.65|54.85|56.58|54.78|0
1627920800000|2021-08-02 16:13:20|56.5|54.7|56.58|54.78|56.65|54.85|56.5|54.7|0
1627920810000|2021-08-02 16:13:30|56.5|54.7|56.58|54.78|56.58|54.78|56.5|54.7|0
1627920820000|2021-08-02 16:13:40|56.5|54.7|56.58|54.78|56.58|54.78|56.5|54.7|0
1627920830000|2021-08-02 16:13:50|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627920840000|2021-08-02 16:14:00|56.73|54.93|56.65|54.85|56.73|54.93|56.65|54.85|0
1627920850000|2021-08-02 16:14:10|56.5|54.7|56.58|54.78|56.58|54.78|56.5|54.7|0
1627920860000|2021-08-02 16:14:20|56.5|54.7|56.65|54.85|56.65|54.85|56.5|54.7|0
1627920870000|2021-08-02 16:14:30|56.58|54.78|56.43|54.63|56.58|54.78|56.43|54.63|0
1627920880000|2021-08-02 16:14:40|56.5|54.7|56.58|54.78|56.58|54.78|56.5|54.7|0
1627920890000|2021-08-02 16:14:50|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627920900000|2021-08-02 16:15:00|56.72|54.92|56.87|55.07|56.87|55.07|56.72|54.92|0
1627920910000|2021-08-02 16:15:10|56.8|55|56.72|54.92|56.8|55|56.65|54.85|0
1627920920000|2021-08-02 16:15:20|56.8|55|56.58|54.78|56.8|55|56.58|54.78|0
1627920930000|2021-08-02 16:15:30|56.61|54.81|56.5|54.7|56.61|54.81|56.5|54.7|0
1627920940000|2021-08-02 16:15:40|56.58|54.78|56.8|55|56.8|55|56.58|54.78|0
1627920950000|2021-08-02 16:15:50|56.72|54.92|56.72|54.92|56.8|55|56.72|54.92|0
1627920960000|2021-08-02 16:16:00|56.8|55|56.72|54.92|56.8|55|56.72|54.92|0
1627920970000|2021-08-02 16:16:10|56.65|54.85|56.72|54.92|56.72|54.92|56.65|54.85|0
1627920980000|2021-08-02 16:16:20|56.8|55|56.72|54.92|56.8|55|56.72|54.92|0
1627920990000|2021-08-02 16:16:30|56.65|54.85|56.72|54.92|56.72|54.92|56.65|54.85|0
1627921000000|2021-08-02 16:16:40|56.65|54.85|56.72|54.92|56.72|54.92|56.65|54.85|0
1627921010000|2021-08-02 16:16:50|56.61|54.81|56.57|54.77|56.61|54.81|56.57|54.77|0
1627921020000|2021-08-02 16:17:00|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921030000|2021-08-02 16:17:10|56.65|54.85|56.57|54.77|56.65|54.85|56.5|54.7|0
1627921040000|2021-08-02 16:17:20|56.5|54.7|56.5|54.7|56.5|54.7|56.43|54.63|0
1627921050000|2021-08-02 16:17:30|56.57|54.77|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921060000|2021-08-02 16:17:40|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921070000|2021-08-02 16:17:50|56.5|54.7|56.54|54.74|56.54|54.74|56.5|54.7|0
1627921080000|2021-08-02 16:18:00|56.57|54.77|56.5|54.7|56.57|54.77|56.5|54.7|0
1627921100000|2021-08-02 16:18:20|56.57|54.77|56.57|54.77|56.57|54.77|56.57|54.77|0
1627921110000|2021-08-02 16:18:30|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921120000|2021-08-02 16:18:40|56.5|54.7|56.5|54.7|56.5|54.7|56.5|54.7|0
1627921130000|2021-08-02 16:18:50|56.57|54.77|56.72|54.92|56.72|54.92|56.57|54.77|0
1627921140000|2021-08-02 16:19:00|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921150000|2021-08-02 16:19:10|56.5|54.7|56.61|54.81|56.61|54.81|56.5|54.7|0
1627921160000|2021-08-02 16:19:20|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1627921170000|2021-08-02 16:19:30|56.61|54.81|56.65|54.85|56.65|54.85|56.61|54.81|0
1627921180000|2021-08-02 16:19:40|56.8|55|56.65|54.85|56.8|55|56.65|54.85|0
1627921190000|2021-08-02 16:19:50|56.72|54.92|56.57|54.77|56.72|54.92|56.57|54.77|0
1627921200000|2021-08-02 16:20:00|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627921210000|2021-08-02 16:20:10|56.72|54.92|56.65|54.85|56.72|54.92|56.65|54.85|0
1627921220000|2021-08-02 16:20:20|56.61|54.81|56.72|54.92|56.72|54.92|56.61|54.81|0
1627921230000|2021-08-02 16:20:30|56.65|54.85|56.57|54.77|56.65|54.85|56.5|54.7|0
1627921240000|2021-08-02 16:20:40|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1627921250000|2021-08-02 16:20:50|56.68|54.88|56.68|54.88|56.68|54.88|56.68|54.88|0
1627921260000|2021-08-02 16:21:00|56.79|54.99|57.02|55.22|57.02|55.22|56.79|54.99|0
1627921270000|2021-08-02 16:21:10|56.87|55.07|56.94|55.14|56.94|55.14|56.87|55.07|0
1627921280000|2021-08-02 16:21:20|57.02|55.22|56.94|55.14|57.02|55.22|56.94|55.14|0
1627921290000|2021-08-02 16:21:30|56.87|55.07|56.94|55.14|56.94|55.14|56.87|55.07|0
1627921310000|2021-08-02 16:21:50|57.02|55.22|57.09|55.29|57.09|55.29|57.02|55.22|0
1627921320000|2021-08-02 16:22:00|57.17|55.37|57.24|55.44|57.24|55.44|57.17|55.37|0
1627921330000|2021-08-02 16:22:10|57.47|55.67|57.47|55.67|57.54|55.74|57.47|55.67|0
1627921340000|2021-08-02 16:22:20|57.39|55.59|57.54|55.74|57.54|55.74|57.39|55.59|0
1627921350000|2021-08-02 16:22:30|57.47|55.67|57.47|55.67|57.47|55.67|57.39|55.59|0
1627921360000|2021-08-02 16:22:40|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627921370000|2021-08-02 16:22:50|57.47|55.67|57.47|55.67|57.47|55.67|57.47|55.67|0
1627921380000|2021-08-02 16:23:00|57.39|55.59|57.09|55.29|57.39|55.59|57.09|55.29|0
1627921390000|2021-08-02 16:23:10|57.02|55.22|57.09|55.29|57.17|55.37|57.02|55.22|0
1627921400000|2021-08-02 16:23:20|57.02|55.22|56.94|55.14|57.02|55.22|56.94|55.14|0
1627921410000|2021-08-02 16:23:30|56.87|55.07|56.87|55.07|56.87|55.07|56.87|55.07|0
1627921430000|2021-08-02 16:23:50|56.79|54.99|56.64|54.84|56.79|54.99|56.64|54.84|0
1627921440000|2021-08-02 16:24:00|56.72|54.92|56.83|55.03|56.83|55.03|56.72|54.92|0
1627921450000|2021-08-02 16:24:10|56.79|54.99|56.87|55.07|56.87|55.07|56.79|54.99|0
1627921460000|2021-08-02 16:24:20|56.94|55.14|56.94|55.14|56.94|55.14|56.87|55.07|0
1627921470000|2021-08-02 16:24:30|57.02|55.22|57.17|55.37|57.17|55.37|57.02|55.22|0
1627921480000|2021-08-02 16:24:40|57.09|55.29|57.09|55.29|57.17|55.37|57.09|55.29|0
1627921490000|2021-08-02 16:24:50|57.17|55.37|57.09|55.29|57.17|55.37|57.09|55.29|0
1627921500000|2021-08-02 16:25:00|57.02|55.22|57.17|55.37|57.24|55.44|57.02|55.22|0
1627921510000|2021-08-02 16:25:10|57.16|55.36|57.31|55.51|57.31|55.51|57.09|55.29|0
1627921520000|2021-08-02 16:25:20|57.24|55.44|57.16|55.36|57.24|55.44|57.16|55.36|0
1627921530000|2021-08-02 16:25:30|57.31|55.51|57.24|55.44|57.31|55.51|57.24|55.44|0
1627921540000|2021-08-02 16:25:40|57.28|55.48|57.31|55.51|57.39|55.59|57.28|55.48|0
1627921550000|2021-08-02 16:25:50|57.39|55.59|57.16|55.36|57.39|55.59|57.16|55.36|0
1627921560000|2021-08-02 16:26:00|57.09|55.29|56.83|55.03|57.09|55.29|56.83|55.03|0
1627921570000|2021-08-02 16:26:10|56.79|54.99|56.87|55.07|56.87|55.07|56.79|54.99|0
1627921580000|2021-08-02 16:26:20|56.94|55.14|57.46|55.66|57.46|55.66|56.94|55.14|0
1627921590000|2021-08-02 16:26:30|57.43|55.63|57.31|55.51|57.43|55.63|57.31|55.51|0
1627921600000|2021-08-02 16:26:40|57.39|55.59|57.24|55.44|57.39|55.59|57.16|55.36|0
1627921610000|2021-08-02 16:26:50|57.16|55.36|57.09|55.29|57.16|55.36|57.01|55.21|0
1627921620000|2021-08-02 16:27:00|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627921630000|2021-08-02 16:27:10|57.09|55.29|57.01|55.21|57.09|55.29|56.94|55.14|0
1627921640000|2021-08-02 16:27:20|57.16|55.36|57.24|55.44|57.24|55.44|57.16|55.36|0
1627921650000|2021-08-02 16:27:30|57.16|55.36|57.01|55.21|57.16|55.36|57.01|55.21|0
1627921660000|2021-08-02 16:27:40|56.94|55.14|56.94|55.14|56.94|55.14|56.86|55.06|0
1627921680000|2021-08-02 16:28:00|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627921690000|2021-08-02 16:28:10|57.05|55.25|57.16|55.36|57.24|55.44|57.05|55.25|0
1627921700000|2021-08-02 16:28:20|57.09|55.29|56.94|55.14|57.09|55.29|56.94|55.14|0
1627921710000|2021-08-02 16:28:30|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1627921720000|2021-08-02 16:28:40|57.01|55.21|56.94|55.14|57.01|55.21|56.86|55.06|0
1627921730000|2021-08-02 16:28:50|56.86|55.06|56.94|55.14|56.94|55.14|56.86|55.06|0
1627921740000|2021-08-02 16:29:00|56.86|55.06|56.71|54.91|56.86|55.06|56.71|54.91|0
1627921750000|2021-08-02 16:29:10|56.64|54.84|56.79|54.99|56.79|54.99|56.64|54.84|0
1627921760000|2021-08-02 16:29:20|56.86|55.06|56.94|55.14|56.94|55.14|56.86|55.06|0
1627921770000|2021-08-02 16:29:30|56.86|55.06|56.94|55.14|56.94|55.14|56.86|55.06|0
1627921780000|2021-08-02 16:29:40|56.9|55.1|56.86|55.06|56.94|55.14|56.86|55.06|0
1627921790000|2021-08-02 16:29:50|56.79|54.99|56.79|54.99|56.83|55.03|56.79|54.99|0
1627921800000|2021-08-02 16:30:00|56.94|55.14|57.01|55.21|57.01|55.21|56.94|55.14|0
1627921810000|2021-08-02 16:30:10|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627921820000|2021-08-02 16:30:20|57.13|55.33|57.01|55.21|57.13|55.33|57.01|55.21|0
1627921830000|2021-08-02 16:30:30|56.94|55.14|56.64|54.84|56.94|55.14|56.64|54.84|0
1627921840000|2021-08-02 16:30:40|56.49|54.69|56.56|54.76|56.56|54.76|56.42|54.62|0
1627921850000|2021-08-02 16:30:50|56.49|54.69|56.42|54.62|56.49|54.69|56.42|54.62|0
1627921860000|2021-08-02 16:31:00|56.49|54.69|56.27|54.47|56.49|54.69|56.27|54.47|0
1627921870000|2021-08-02 16:31:10|56.31|54.51|56.27|54.47|56.31|54.51|56.19|54.39|0
1627921880000|2021-08-02 16:31:20|56.12|54.32|56.19|54.39|56.19|54.39|56.12|54.32|0
1627921890000|2021-08-02 16:31:30|56.05|54.25|55.9|54.1|56.05|54.25|55.9|54.1|0
1627921900000|2021-08-02 16:31:40|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1627921910000|2021-08-02 16:31:50|55.9|54.1|55.94|54.14|55.94|54.14|55.82|54.02|0
1627921920000|2021-08-02 16:32:00|55.9|54.1|55.75|53.95|55.9|54.1|55.75|53.95|0
1627921930000|2021-08-02 16:32:10|55.82|54.02|55.75|53.95|55.82|54.02|55.75|53.95|0
1627921940000|2021-08-02 16:32:20|55.68|53.88|55.68|53.88|55.68|53.88|55.64|53.84|0
1627921950000|2021-08-02 16:32:30|55.75|53.95|55.82|54.02|55.82|54.02|55.75|53.95|0
1627921960000|2021-08-02 16:32:40|55.75|53.95|55.82|54.02|55.82|54.02|55.75|53.95|0
1627921970000|2021-08-02 16:32:50|55.9|54.1|55.75|53.95|55.9|54.1|55.75|53.95|0
1627921980000|2021-08-02 16:33:00|55.9|54.1|55.82|54.02|55.9|54.1|55.82|54.02|0
1627921990000|2021-08-02 16:33:10|55.9|54.1|55.9|54.1|55.97|54.17|55.9|54.1|0
1627922000000|2021-08-02 16:33:20|55.97|54.17|55.9|54.1|55.97|54.17|55.9|54.1|0
1627922010000|2021-08-02 16:33:30|55.75|53.95|55.68|53.88|55.75|53.95|55.68|53.88|0
1627922020000|2021-08-02 16:33:40|55.75|53.95|55.68|53.88|55.82|54.02|55.68|53.88|0
1627922030000|2021-08-02 16:33:50|55.6|53.8|55.6|53.8|55.6|53.8|55.53|53.73|0
1627922040000|2021-08-02 16:34:00|55.68|53.88|55.6|53.8|55.68|53.88|55.6|53.8|0
1627922050000|2021-08-02 16:34:10|55.68|53.88|55.68|53.88|55.68|53.88|55.68|53.88|0
1627922060000|2021-08-02 16:34:20|55.6|53.8|55.6|53.8|55.6|53.8|55.53|53.73|0
1627922070000|2021-08-02 16:34:30|55.53|53.73|55.6|53.8|55.6|53.8|55.53|53.73|0
1627922080000|2021-08-02 16:34:40|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627922090000|2021-08-02 16:34:50|55.46|53.66|55.6|53.8|55.6|53.8|55.46|53.66|0
1627922100000|2021-08-02 16:35:00|55.46|53.66|55.68|53.88|55.68|53.88|55.46|53.66|0
1627922110000|2021-08-02 16:35:10|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627922120000|2021-08-02 16:35:20|55.6|53.8|55.6|53.8|55.67|53.87|55.6|53.8|0
1627922130000|2021-08-02 16:35:30|55.67|53.87|55.67|53.87|55.75|53.95|55.67|53.87|0
1627922150000|2021-08-02 16:35:50|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627922160000|2021-08-02 16:36:00|55.67|53.87|55.71|53.91|55.71|53.91|55.67|53.87|0
1627922170000|2021-08-02 16:36:10|55.6|53.8|55.53|53.73|55.6|53.8|55.45|53.65|0
1627922180000|2021-08-02 16:36:20|55.45|53.65|55.45|53.65|55.53|53.73|55.45|53.65|0
1627922190000|2021-08-02 16:36:30|55.38|53.58|55.45|53.65|55.45|53.65|55.35|53.55|0
1627922200000|2021-08-02 16:36:40|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627922210000|2021-08-02 16:36:50|55.35|53.55|55.35|53.55|55.35|53.55|55.31|53.51|0
1627922220000|2021-08-02 16:37:00|55.31|53.51|55.23|53.43|55.31|53.51|55.16|53.36|0
1627922230000|2021-08-02 16:37:10|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627922240000|2021-08-02 16:37:20|55.23|53.43|55.31|53.51|55.31|53.51|55.23|53.43|0
1627922250000|2021-08-02 16:37:30|55.23|53.43|55.23|53.43|55.23|53.43|55.16|53.36|0
1627922260000|2021-08-02 16:37:40|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627922280000|2021-08-02 16:38:00|55.23|53.43|55.23|53.43|55.23|53.43|55.23|53.43|0
1627922290000|2021-08-02 16:38:10|55.16|53.36|55.09|53.29|55.16|53.36|55.09|53.29|0
1627922300000|2021-08-02 16:38:20|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627922320000|2021-08-02 16:38:40|55.13|53.33|55.16|53.36|55.16|53.36|55.13|53.33|0
1627922330000|2021-08-02 16:38:50|55.09|53.29|55.09|53.29|55.09|53.29|55.09|53.29|0
1627922340000|2021-08-02 16:39:00|55.16|53.36|55.09|53.29|55.16|53.36|55.09|53.29|0
1627922350000|2021-08-02 16:39:10|55.16|53.36|55.23|53.43|55.23|53.43|55.16|53.36|0
1627922360000|2021-08-02 16:39:20|55.16|53.36|55.09|53.29|55.16|53.36|55.09|53.29|0
1627922370000|2021-08-02 16:39:30|55.16|53.36|55.23|53.43|55.23|53.43|55.09|53.29|0
1627922380000|2021-08-02 16:39:40|55.16|53.36|55.09|53.29|55.16|53.36|55.09|53.29|0
1627922390000|2021-08-02 16:39:50|55.16|53.36|55.23|53.43|55.23|53.43|55.16|53.36|0
1627922400000|2021-08-02 16:40:00|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627922410000|2021-08-02 16:40:10|55.38|53.58|55.45|53.65|55.45|53.65|55.38|53.58|0
1627922430000|2021-08-02 16:40:30|55.38|53.58|55.45|53.65|55.45|53.65|55.38|53.58|0
1627922440000|2021-08-02 16:40:40|55.52|53.72|55.6|53.8|55.6|53.8|55.52|53.72|0
1627922450000|2021-08-02 16:40:50|55.67|53.87|55.74|53.94|55.74|53.94|55.67|53.87|0
1627922460000|2021-08-02 16:41:00|55.67|53.87|55.67|53.87|55.67|53.87|55.6|53.8|0
1627922470000|2021-08-02 16:41:10|55.6|53.8|55.52|53.72|55.6|53.8|55.52|53.72|0
1627922480000|2021-08-02 16:41:20|55.38|53.58|55.38|53.58|55.38|53.58|55.38|53.58|0
1627922490000|2021-08-02 16:41:30|55.3|53.5|55.38|53.58|55.38|53.58|55.3|53.5|0
1627922500000|2021-08-02 16:41:40|55.3|53.5|55.23|53.43|55.3|53.5|55.23|53.43|0
1627922510000|2021-08-02 16:41:50|55.16|53.36|55.2|53.4|55.2|53.4|55.16|53.36|0
1627922520000|2021-08-02 16:42:00|55.16|53.36|55.09|53.29|55.16|53.36|55.09|53.29|0
1627922530000|2021-08-02 16:42:10|55.16|53.36|55.12|53.32|55.16|53.36|55.01|53.21|0
1627922540000|2021-08-02 16:42:20|55.16|53.36|55.09|53.29|55.23|53.43|55.09|53.29|0
1627922550000|2021-08-02 16:42:30|55.16|53.36|55.23|53.43|55.23|53.43|55.16|53.36|0
1627922560000|2021-08-02 16:42:40|55.34|53.54|55.3|53.5|55.34|53.54|55.3|53.5|0
1627922570000|2021-08-02 16:42:50|55.27|53.47|55.3|53.5|55.3|53.5|55.23|53.43|0
1627922580000|2021-08-02 16:43:00|55.38|53.58|55.38|53.58|55.45|53.65|55.38|53.58|0
1627922600000|2021-08-02 16:43:20|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627922610000|2021-08-02 16:43:30|55.38|53.58|55.3|53.5|55.38|53.58|55.3|53.5|0
1627922620000|2021-08-02 16:43:40|55.34|53.54|55.41|53.61|55.41|53.61|55.3|53.5|0
1627922630000|2021-08-02 16:43:50|55.45|53.65|55.38|53.58|55.49|53.69|55.38|53.58|0
1627922640000|2021-08-02 16:44:00|55.3|53.5|55.38|53.58|55.38|53.58|55.3|53.5|0
1627922650000|2021-08-02 16:44:10|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627922660000|2021-08-02 16:44:20|55.3|53.5|55.3|53.5|55.3|53.5|55.3|53.5|0
1627922670000|2021-08-02 16:44:30|55.34|53.54|55.34|53.54|55.34|53.54|55.34|53.54|0
1627922680000|2021-08-02 16:44:40|55.38|53.58|55.3|53.5|55.38|53.58|55.3|53.5|0
1627922690000|2021-08-02 16:44:50|55.38|53.58|55.37|53.57|55.38|53.58|55.37|53.57|0
1627922700000|2021-08-02 16:45:00|55.45|53.65|55.52|53.72|55.52|53.72|55.45|53.65|0
1627922710000|2021-08-02 16:45:10|55.59|53.79|55.59|53.79|55.59|53.79|55.52|53.72|0
1627922720000|2021-08-02 16:45:20|55.56|53.76|55.59|53.79|55.59|53.79|55.56|53.76|0
1627922730000|2021-08-02 16:45:30|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627922740000|2021-08-02 16:45:40|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627922750000|2021-08-02 16:45:50|55.67|53.87|55.45|53.65|55.67|53.87|55.45|53.65|0
1627922760000|2021-08-02 16:46:00|55.52|53.72|55.74|53.94|55.74|53.94|55.52|53.72|0
1627922770000|2021-08-02 16:46:10|55.81|54.01|55.89|54.09|55.89|54.09|55.81|54.01|0
1627922780000|2021-08-02 16:46:20|55.85|54.05|55.81|54.01|55.85|54.05|55.78|53.98|0
1627922790000|2021-08-02 16:46:30|55.74|53.94|55.81|54.01|55.81|54.01|55.74|53.94|0
1627922800000|2021-08-02 16:46:40|55.74|53.94|55.81|54.01|55.81|54.01|55.7|53.9|0
1627922810000|2021-08-02 16:46:50|55.89|54.09|55.89|54.09|55.89|54.09|55.89|54.09|0
1627922820000|2021-08-02 16:47:00|56.03|54.23|56.03|54.23|56.03|54.23|55.96|54.16|0
1627922830000|2021-08-02 16:47:10|55.96|54.16|55.89|54.09|55.96|54.16|55.89|54.09|0
1627922840000|2021-08-02 16:47:20|55.81|54.01|55.89|54.09|55.89|54.09|55.81|54.01|0
1627922850000|2021-08-02 16:47:30|55.81|54.01|55.74|53.94|55.81|54.01|55.74|53.94|0
1627922860000|2021-08-02 16:47:40|55.81|54.01|55.89|54.09|55.89|54.09|55.81|54.01|0
1627922870000|2021-08-02 16:47:50|55.85|54.05|55.81|54.01|55.89|54.09|55.81|54.01|0
1627922880000|2021-08-02 16:48:00|55.74|53.94|55.74|53.94|55.81|54.01|55.74|53.94|0
1627922890000|2021-08-02 16:48:10|55.81|54.01|55.96|54.16|55.96|54.16|55.81|54.01|0
1627922900000|2021-08-02 16:48:20|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627922910000|2021-08-02 16:48:30|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627922920000|2021-08-02 16:48:40|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627922930000|2021-08-02 16:48:50|55.96|54.16|56.11|54.31|56.11|54.31|55.96|54.16|0
1627922940000|2021-08-02 16:49:00|56.03|54.23|56.29|54.49|56.29|54.49|56.03|54.23|0
1627922950000|2021-08-02 16:49:10|56.33|54.53|56.18|54.38|56.33|54.53|56.18|54.38|0
1627922960000|2021-08-02 16:49:20|56.11|54.31|55.96|54.16|56.11|54.31|55.96|54.16|0
1627922970000|2021-08-02 16:49:30|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627922980000|2021-08-02 16:49:40|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627922990000|2021-08-02 16:49:50|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627923000000|2021-08-02 16:50:00|55.96|54.16|55.96|54.16|56.03|54.23|55.96|54.16|0
1627923010000|2021-08-02 16:50:10|56.03|54.23|55.96|54.16|56.11|54.31|55.96|54.16|0
1627923020000|2021-08-02 16:50:20|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627923030000|2021-08-02 16:50:30|56.25|54.45|56.11|54.31|56.25|54.45|56.11|54.31|0
1627923040000|2021-08-02 16:50:40|56.18|54.38|56.1|54.3|56.18|54.38|56.1|54.3|0
1627923050000|2021-08-02 16:50:50|56.18|54.38|56.1|54.3|56.18|54.38|56.1|54.3|0
1627923060000|2021-08-02 16:51:00|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627923070000|2021-08-02 16:51:10|56.07|54.27|56.03|54.23|56.07|54.27|56.03|54.23|0
1627923080000|2021-08-02 16:51:20|56.1|54.3|56.03|54.23|56.1|54.3|56.03|54.23|0
1627923090000|2021-08-02 16:51:30|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627923100000|2021-08-02 16:51:40|55.88|54.08|55.88|54.08|55.88|54.08|55.81|54.01|0
1627923110000|2021-08-02 16:51:50|55.96|54.16|55.96|54.16|56.03|54.23|55.96|54.16|0
1627923130000|2021-08-02 16:52:10|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627923140000|2021-08-02 16:52:20|55.88|54.08|55.66|53.86|55.88|54.08|55.66|53.86|0
1627923150000|2021-08-02 16:52:30|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627923160000|2021-08-02 16:52:40|55.59|53.79|55.66|53.86|55.66|53.86|55.59|53.79|0
1627923170000|2021-08-02 16:52:50|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627923180000|2021-08-02 16:53:00|55.59|53.79|55.59|53.79|55.66|53.86|55.59|53.79|0
1627923190000|2021-08-02 16:53:10|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627923200000|2021-08-02 16:53:20|55.59|53.79|55.7|53.9|55.7|53.9|55.59|53.79|0
1627923210000|2021-08-02 16:53:30|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627923220000|2021-08-02 16:53:40|55.81|54.01|55.73|53.93|55.81|54.01|55.73|53.93|0
1627923230000|2021-08-02 16:53:50|55.81|54.01|55.88|54.08|55.88|54.08|55.81|54.01|0
1627923240000|2021-08-02 16:54:00|55.96|54.16|55.88|54.08|55.96|54.16|55.88|54.08|0
1627923250000|2021-08-02 16:54:10|55.95|54.15|55.81|54.01|55.95|54.15|55.81|54.01|0
1627923260000|2021-08-02 16:54:20|55.73|53.93|55.88|54.08|55.88|54.08|55.73|53.93|0
1627923270000|2021-08-02 16:54:30|55.95|54.15|56.03|54.23|56.03|54.23|55.95|54.15|0
1627923280000|2021-08-02 16:54:40|55.95|54.15|55.88|54.08|55.95|54.15|55.88|54.08|0
1627923290000|2021-08-02 16:54:50|55.95|54.15|56.07|54.27|56.07|54.27|55.95|54.15|0
1627923300000|2021-08-02 16:55:00|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627923310000|2021-08-02 16:55:10|56.18|54.38|56.03|54.23|56.18|54.38|56.03|54.23|0
1627923320000|2021-08-02 16:55:20|56.1|54.3|56.64|54.84|56.64|54.84|56.1|54.3|0
1627923340000|2021-08-02 16:55:40|56.71|54.91|56.71|54.91|56.71|54.91|56.64|54.84|0
1627923350000|2021-08-02 16:55:50|56.79|54.99|56.71|54.91|56.79|54.99|56.71|54.91|0
1627923360000|2021-08-02 16:56:00|56.64|54.84|56.71|54.91|56.71|54.91|56.56|54.76|0
1627923370000|2021-08-02 16:56:10|56.64|54.84|56.64|54.84|56.64|54.84|56.64|54.84|0
1627923380000|2021-08-02 16:56:20|56.71|54.91|56.86|55.06|56.86|55.06|56.71|54.91|0
1627923390000|2021-08-02 16:56:30|56.9|55.1|56.94|55.14|56.94|55.14|56.9|55.1|0
1627923400000|2021-08-02 16:56:40|57.01|55.21|57.08|55.28|57.08|55.28|57.01|55.21|0
1627923410000|2021-08-02 16:56:50|57.16|55.36|57.08|55.28|57.23|55.43|57.08|55.28|0
1627923420000|2021-08-02 16:57:00|57.01|55.21|56.9|55.1|57.01|55.21|56.86|55.06|0
1627923430000|2021-08-02 16:57:10|56.93|55.13|57.12|55.32|57.12|55.32|56.93|55.13|0
1627923440000|2021-08-02 16:57:20|57.08|55.28|57.16|55.36|57.16|55.36|57.08|55.28|0
1627923450000|2021-08-02 16:57:30|57.08|55.28|57.01|55.21|57.08|55.28|57.01|55.21|0
1627923460000|2021-08-02 16:57:40|56.93|55.13|56.93|55.13|56.93|55.13|56.93|55.13|0
1627923470000|2021-08-02 16:57:50|56.86|55.06|56.86|55.06|56.86|55.06|56.86|55.06|0
1627923480000|2021-08-02 16:58:00|56.71|54.91|56.93|55.13|56.93|55.13|56.71|54.91|0
1627923490000|2021-08-02 16:58:10|56.86|55.06|56.93|55.13|56.93|55.13|56.86|55.06|0
1627923500000|2021-08-02 16:58:20|56.86|55.06|56.79|54.99|56.86|55.06|56.79|54.99|0
1627923510000|2021-08-02 16:58:30|56.86|55.06|56.86|55.06|56.86|55.06|56.86|55.06|0
1627923520000|2021-08-02 16:58:40|56.93|55.13|57.01|55.21|57.01|55.21|56.93|55.13|0
1627923530000|2021-08-02 16:58:50|56.93|55.13|56.93|55.13|56.93|55.13|56.93|55.13|0
1627923540000|2021-08-02 16:59:00|56.86|55.06|57.01|55.21|57.08|55.28|56.86|55.06|0
1627923550000|2021-08-02 16:59:10|56.93|55.13|56.86|55.06|56.93|55.13|56.86|55.06|0
1627923560000|2021-08-02 16:59:20|56.78|54.98|56.71|54.91|56.78|54.98|56.71|54.91|0
1627923570000|2021-08-02 16:59:30|56.75|54.95|56.71|54.91|56.75|54.95|56.71|54.91|0
1627923580000|2021-08-02 16:59:40|56.64|54.84|56.56|54.76|56.64|54.84|56.56|54.76|0
1627923590000|2021-08-02 16:59:50|56.49|54.69|56.56|54.76|56.56|54.76|56.49|54.69|0
1627923600000|2021-08-02 17:00:00|56.49|54.69|56.41|54.61|56.56|54.76|56.41|54.61|0
1627923610000|2021-08-02 17:00:10|56.38|54.58|56.27|54.47|56.38|54.58|56.27|54.47|0
1627923620000|2021-08-02 17:00:20|56.19|54.39|56.19|54.39|56.19|54.39|56.19|54.39|0
1627923630000|2021-08-02 17:00:30|56.27|54.47|56.19|54.39|56.34|54.54|56.19|54.39|0
1627923640000|2021-08-02 17:00:40|56.12|54.32|56.05|54.25|56.12|54.32|56.05|54.25|0
1627923650000|2021-08-02 17:00:50|56.12|54.32|56.34|54.54|56.34|54.54|56.12|54.32|0
1627923660000|2021-08-02 17:01:00|56.27|54.47|56.19|54.39|56.27|54.47|56.19|54.39|0
1627923670000|2021-08-02 17:01:10|56.27|54.47|56.27|54.47|56.34|54.54|56.27|54.47|0
1627923680000|2021-08-02 17:01:20|56.19|54.39|56.27|54.47|56.27|54.47|56.19|54.39|0
1627923690000|2021-08-02 17:01:30|56.12|54.32|56.12|54.32|56.12|54.32|56.12|54.32|0
1627923700000|2021-08-02 17:01:40|56.19|54.39|56.27|54.47|56.27|54.47|56.19|54.39|0
1627923710000|2021-08-02 17:01:50|56.34|54.54|56.41|54.61|56.41|54.61|56.34|54.54|0
1627923720000|2021-08-02 17:02:00|56.49|54.69|56.56|54.76|56.56|54.76|56.41|54.61|0
1627923730000|2021-08-02 17:02:10|56.41|54.61|56.34|54.54|56.49|54.69|56.34|54.54|0
1627923740000|2021-08-02 17:02:20|56.26|54.46|56.26|54.46|56.26|54.46|56.26|54.46|0
1627923750000|2021-08-02 17:02:30|56.34|54.54|56.41|54.61|56.49|54.69|56.34|54.54|0
1627923760000|2021-08-02 17:02:40|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627923770000|2021-08-02 17:02:50|56.56|54.76|56.56|54.76|56.56|54.76|56.49|54.69|0
1627923780000|2021-08-02 17:03:00|56.71|54.91|56.71|54.91|56.78|54.98|56.71|54.91|0
1627923790000|2021-08-02 17:03:10|56.75|54.95|56.82|55.02|56.86|55.06|56.75|54.95|0
1627923800000|2021-08-02 17:03:20|56.78|54.98|56.63|54.83|56.78|54.98|56.63|54.83|0
1627923810000|2021-08-02 17:03:30|56.71|54.91|56.41|54.61|56.71|54.91|56.41|54.61|0
1627923820000|2021-08-02 17:03:40|56.49|54.69|56.56|54.76|56.56|54.76|56.41|54.61|0
1627923830000|2021-08-02 17:03:50|56.49|54.69|56.48|54.68|56.49|54.69|56.48|54.68|0
1627923840000|2021-08-02 17:04:00|56.41|54.61|56.34|54.54|56.41|54.61|56.34|54.54|0
1627923850000|2021-08-02 17:04:10|56.38|54.58|56.34|54.54|56.38|54.58|56.34|54.54|0
1627923860000|2021-08-02 17:04:20|56.41|54.61|56.34|54.54|56.41|54.61|56.26|54.46|0
1627923870000|2021-08-02 17:04:30|56.41|54.61|56.41|54.61|56.41|54.61|56.38|54.58|0
1627923880000|2021-08-02 17:04:40|56.48|54.68|56.48|54.68|56.52|54.72|56.41|54.61|0
1627923890000|2021-08-02 17:04:50|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1627923900000|2021-08-02 17:05:00|56.52|54.72|56.48|54.68|56.63|54.83|56.48|54.68|0
1627923910000|2021-08-02 17:05:10|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1627923920000|2021-08-02 17:05:20|56.63|54.83|56.71|54.91|56.71|54.91|56.63|54.83|0
1627923930000|2021-08-02 17:05:30|56.74|54.94|56.63|54.83|56.74|54.94|56.63|54.83|0
1627923940000|2021-08-02 17:05:40|56.71|54.91|56.78|54.98|56.78|54.98|56.71|54.91|0
1627923950000|2021-08-02 17:05:50|56.71|54.91|56.71|54.91|56.78|54.98|56.71|54.91|0
1627923960000|2021-08-02 17:06:00|56.67|54.87|56.63|54.83|56.67|54.87|56.63|54.83|0
1627923970000|2021-08-02 17:06:10|56.71|54.91|56.63|54.83|56.71|54.91|56.63|54.83|0
1627923980000|2021-08-02 17:06:20|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627923990000|2021-08-02 17:06:30|56.63|54.83|56.41|54.61|56.63|54.83|56.41|54.61|0
1627924000000|2021-08-02 17:06:40|56.26|54.46|56.41|54.61|56.41|54.61|56.26|54.46|0
1627924010000|2021-08-02 17:06:50|56.26|54.46|56.19|54.39|56.34|54.54|56.19|54.39|0
1627924020000|2021-08-02 17:07:00|56.34|54.54|56.26|54.46|56.34|54.54|56.26|54.46|0
1627924030000|2021-08-02 17:07:10|56.19|54.39|56.11|54.31|56.19|54.39|56.11|54.31|0
1627924040000|2021-08-02 17:07:20|56.19|54.39|56.19|54.39|56.19|54.39|56.11|54.31|0
1627924050000|2021-08-02 17:07:30|56.26|54.46|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924060000|2021-08-02 17:07:40|56.19|54.39|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924070000|2021-08-02 17:07:50|56.33|54.53|56.33|54.53|56.33|54.53|56.26|54.46|0
1627924080000|2021-08-02 17:08:00|56.41|54.61|56.33|54.53|56.41|54.61|56.33|54.53|0
1627924090000|2021-08-02 17:08:10|56.26|54.46|56.19|54.39|56.26|54.46|56.19|54.39|0
1627924100000|2021-08-02 17:08:20|56.26|54.46|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924110000|2021-08-02 17:08:30|56.19|54.39|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924120000|2021-08-02 17:08:40|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627924130000|2021-08-02 17:08:50|56.48|54.68|56.48|54.68|56.48|54.68|56.41|54.61|0
1627924140000|2021-08-02 17:09:00|56.41|54.61|56.26|54.46|56.41|54.61|56.26|54.46|0
1627924150000|2021-08-02 17:09:10|56.19|54.39|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924160000|2021-08-02 17:09:20|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627924170000|2021-08-02 17:09:30|56.41|54.61|56.33|54.53|56.41|54.61|56.33|54.53|0
1627924180000|2021-08-02 17:09:40|56.26|54.46|56.26|54.46|56.26|54.46|56.19|54.39|0
1627924190000|2021-08-02 17:09:50|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627924200000|2021-08-02 17:10:00|56.44|54.64|56.41|54.61|56.44|54.64|56.41|54.61|0
1627924210000|2021-08-02 17:10:10|56.48|54.68|56.33|54.53|56.48|54.68|56.33|54.53|0
1627924220000|2021-08-02 17:10:20|56.3|54.5|56.26|54.46|56.3|54.5|56.26|54.46|0
1627924230000|2021-08-02 17:10:30|56.33|54.53|56.26|54.46|56.33|54.53|56.26|54.46|0
1627924250000|2021-08-02 17:10:50|56.18|54.38|56.26|54.46|56.26|54.46|56.18|54.38|0
1627924260000|2021-08-02 17:11:00|56.18|54.38|56.11|54.31|56.18|54.38|56.11|54.31|0
1627924280000|2021-08-02 17:11:20|56.04|54.24|56.04|54.24|56.04|54.24|56.04|54.24|0
1627924290000|2021-08-02 17:11:30|55.96|54.16|55.82|54.02|55.96|54.16|55.82|54.02|0
1627924310000|2021-08-02 17:11:50|55.74|53.94|55.82|54.02|55.82|54.02|55.74|53.94|0
1627924320000|2021-08-02 17:12:00|55.74|53.94|55.82|54.02|55.82|54.02|55.74|53.94|0
1627924330000|2021-08-02 17:12:10|55.96|54.16|55.89|54.09|55.96|54.16|55.89|54.09|0
1627924340000|2021-08-02 17:12:20|55.82|54.02|55.89|54.09|55.89|54.09|55.82|54.02|0
1627924350000|2021-08-02 17:12:30|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627924360000|2021-08-02 17:12:40|55.78|53.98|55.82|54.02|55.82|54.02|55.78|53.98|0
1627924370000|2021-08-02 17:12:50|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627924390000|2021-08-02 17:13:10|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627924400000|2021-08-02 17:13:20|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627924410000|2021-08-02 17:13:30|55.63|53.83|55.67|53.87|55.67|53.87|55.63|53.83|0
1627924420000|2021-08-02 17:13:40|55.6|53.8|55.67|53.87|55.67|53.87|55.6|53.8|0
1627924430000|2021-08-02 17:13:50|55.63|53.83|55.6|53.8|55.67|53.87|55.6|53.8|0
1627924440000|2021-08-02 17:14:00|55.71|53.91|55.74|53.94|55.74|53.94|55.71|53.91|0
1627924460000|2021-08-02 17:14:20|55.82|54.02|55.82|54.02|55.82|54.02|55.78|53.98|0
1627924470000|2021-08-02 17:14:30|55.74|53.94|55.74|53.94|55.74|53.94|55.71|53.91|0
1627924480000|2021-08-02 17:14:40|55.82|54.02|55.96|54.16|55.96|54.16|55.82|54.02|0
1627924500000|2021-08-02 17:15:00|56|54.2|55.96|54.16|56.03|54.23|55.96|54.16|0
1627924510000|2021-08-02 17:15:10|56.03|54.23|56.03|54.23|56.03|54.23|55.96|54.16|0
1627924520000|2021-08-02 17:15:20|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627924530000|2021-08-02 17:15:30|55.96|54.16|56.03|54.23|56.03|54.23|55.93|54.13|0
1627924540000|2021-08-02 17:15:40|56.11|54.31|56.03|54.23|56.11|54.31|56.03|54.23|0
1627924550000|2021-08-02 17:15:50|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627924560000|2021-08-02 17:16:00|56.03|54.23|56.03|54.23|56.11|54.31|56.03|54.23|0
1627924570000|2021-08-02 17:16:10|56.11|54.31|56.11|54.31|56.18|54.38|56.11|54.31|0
1627924580000|2021-08-02 17:16:20|56.03|54.23|56.03|54.23|56.03|54.23|55.96|54.16|0
1627924590000|2021-08-02 17:16:30|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627924600000|2021-08-02 17:16:40|55.96|54.16|56.03|54.23|56.03|54.23|55.96|54.16|0
1627924610000|2021-08-02 17:16:50|56.11|54.31|56.03|54.23|56.11|54.31|56.03|54.23|0
1627924620000|2021-08-02 17:17:00|56.11|54.31|56.18|54.38|56.18|54.38|56.11|54.31|0
1627924630000|2021-08-02 17:17:10|56.11|54.31|56.18|54.38|56.18|54.38|56.11|54.31|0
1627924640000|2021-08-02 17:17:20|56.25|54.45|56.33|54.53|56.33|54.53|56.25|54.45|0
1627924650000|2021-08-02 17:17:30|56.4|54.6|56.4|54.6|56.4|54.6|56.4|54.6|0
1627924660000|2021-08-02 17:17:40|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627924670000|2021-08-02 17:17:50|56.4|54.6|56.18|54.38|56.4|54.6|56.18|54.38|0
1627924680000|2021-08-02 17:18:00|56.11|54.31|56.18|54.38|56.18|54.38|56.03|54.23|0
1627924690000|2021-08-02 17:18:10|56.11|54.31|55.96|54.16|56.11|54.31|55.96|54.16|0
1627924700000|2021-08-02 17:18:20|55.89|54.09|55.81|54.01|55.96|54.16|55.81|54.01|0
1627924710000|2021-08-02 17:18:30|55.74|53.94|55.67|53.87|55.74|53.94|55.67|53.87|0
1627924720000|2021-08-02 17:18:40|55.59|53.79|55.52|53.72|55.59|53.79|55.52|53.72|0
1627924730000|2021-08-02 17:18:50|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1627924740000|2021-08-02 17:19:00|55.37|53.57|55.52|53.72|55.52|53.72|55.37|53.57|0
1627924750000|2021-08-02 17:19:10|55.59|53.79|55.59|53.79|55.59|53.79|55.52|53.72|0
1627924760000|2021-08-02 17:19:20|55.67|53.87|55.59|53.79|55.67|53.87|55.59|53.79|0
1627924770000|2021-08-02 17:19:30|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627924780000|2021-08-02 17:19:40|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627924790000|2021-08-02 17:19:50|55.59|53.79|55.66|53.86|55.66|53.86|55.59|53.79|0
1627924800000|2021-08-02 17:20:00|55.59|53.79|55.66|53.86|55.74|53.94|55.59|53.79|0
1627924810000|2021-08-02 17:20:10|55.59|53.79|55.59|53.79|55.66|53.86|55.52|53.72|0
1627924820000|2021-08-02 17:20:20|55.66|53.86|55.74|53.94|55.74|53.94|55.66|53.86|0
1627924830000|2021-08-02 17:20:30|55.66|53.86|55.74|53.94|55.74|53.94|55.66|53.86|0
1627924840000|2021-08-02 17:20:40|55.66|53.86|55.66|53.86|55.74|53.94|55.66|53.86|0
1627924850000|2021-08-02 17:20:50|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627924860000|2021-08-02 17:21:00|55.66|53.86|55.66|53.86|55.74|53.94|55.66|53.86|0
1627924870000|2021-08-02 17:21:10|55.74|53.94|55.66|53.86|55.74|53.94|55.66|53.86|0
1627924880000|2021-08-02 17:21:20|55.74|53.94|55.81|54.01|55.81|54.01|55.74|53.94|0
1627924900000|2021-08-02 17:21:40|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627924910000|2021-08-02 17:21:50|55.77|53.97|55.74|53.94|55.77|53.97|55.74|53.94|0
1627924920000|2021-08-02 17:22:00|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627924930000|2021-08-02 17:22:10|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627924940000|2021-08-02 17:22:20|55.81|54.01|55.81|54.01|55.81|54.01|55.81|54.01|0
1627924950000|2021-08-02 17:22:30|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627924960000|2021-08-02 17:22:40|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627924970000|2021-08-02 17:22:50|55.74|53.94|55.7|53.9|55.74|53.94|55.7|53.9|0
1627924980000|2021-08-02 17:23:00|55.59|53.79|55.59|53.79|55.59|53.79|55.52|53.72|0
1627924990000|2021-08-02 17:23:10|55.55|53.75|55.55|53.75|55.55|53.75|55.55|53.75|0
1627925000000|2021-08-02 17:23:20|55.59|53.79|55.59|53.79|55.59|53.79|55.52|53.72|0
1627925020000|2021-08-02 17:23:40|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1627925030000|2021-08-02 17:23:50|55.59|53.79|55.59|53.79|55.59|53.79|55.52|53.72|0
1627925040000|2021-08-02 17:24:00|55.66|53.86|55.66|53.86|55.73|53.93|55.66|53.86|0
1627925050000|2021-08-02 17:24:10|55.59|53.79|55.66|53.86|55.66|53.86|55.59|53.79|0
1627925060000|2021-08-02 17:24:20|55.59|53.79|55.52|53.72|55.59|53.79|55.52|53.72|0
1627925070000|2021-08-02 17:24:30|55.59|53.79|55.52|53.72|55.59|53.79|55.52|53.72|0
1627925090000|2021-08-02 17:24:50|55.59|53.79|55.59|53.79|55.59|53.79|55.55|53.75|0
1627925100000|2021-08-02 17:25:00|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627925110000|2021-08-02 17:25:10|55.59|53.79|55.59|53.79|55.59|53.79|55.59|53.79|0
1627925130000|2021-08-02 17:25:30|55.66|53.86|55.73|53.93|55.73|53.93|55.66|53.86|0
1627925140000|2021-08-02 17:25:40|55.77|53.97|55.88|54.08|55.88|54.08|55.77|53.97|0
1627925150000|2021-08-02 17:25:50|55.95|54.15|55.88|54.08|55.95|54.15|55.88|54.08|0
1627925160000|2021-08-02 17:26:00|55.81|54.01|55.81|54.01|55.88|54.08|55.81|54.01|0
1627925170000|2021-08-02 17:26:10|55.88|54.08|56.1|54.3|56.1|54.3|55.88|54.08|0
1627925180000|2021-08-02 17:26:20|56.17|54.37|56.25|54.45|56.32|54.52|56.17|54.37|0
1627925190000|2021-08-02 17:26:30|56.39|54.59|56.39|54.59|56.43|54.63|56.39|54.59|0
1627925200000|2021-08-02 17:26:40|56.32|54.52|56.39|54.59|56.39|54.59|56.32|54.52|0
1627925210000|2021-08-02 17:26:50|56.32|54.52|56.25|54.45|56.32|54.52|56.25|54.45|0
1627925220000|2021-08-02 17:27:00|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627925230000|2021-08-02 17:27:10|56.1|54.3|56.1|54.3|56.1|54.3|56.1|54.3|0
1627925240000|2021-08-02 17:27:20|56.03|54.23|55.95|54.15|56.03|54.23|55.95|54.15|0
1627925250000|2021-08-02 17:27:30|56.03|54.23|56.06|54.26|56.06|54.26|56.03|54.23|0
1627925260000|2021-08-02 17:27:40|56.03|54.23|55.95|54.15|56.03|54.23|55.95|54.15|0
1627925270000|2021-08-02 17:27:50|56.03|54.23|55.95|54.15|56.03|54.23|55.95|54.15|0
1627925290000|2021-08-02 17:28:10|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627925300000|2021-08-02 17:28:20|55.92|54.12|55.95|54.15|55.95|54.15|55.88|54.08|0
1627925310000|2021-08-02 17:28:30|55.88|54.08|56.02|54.22|56.02|54.22|55.88|54.08|0
1627925320000|2021-08-02 17:28:40|56.1|54.3|56.24|54.44|56.24|54.44|56.02|54.22|0
1627925330000|2021-08-02 17:28:50|56.17|54.37|56.24|54.44|56.24|54.44|56.17|54.37|0
1627925340000|2021-08-02 17:29:00|56.32|54.52|56.39|54.59|56.39|54.59|56.32|54.52|0
1627925350000|2021-08-02 17:29:10|56.32|54.52|56.24|54.44|56.32|54.52|56.24|54.44|0
1627925360000|2021-08-02 17:29:20|56.32|54.52|56.32|54.52|56.32|54.52|56.24|54.44|0
1627925370000|2021-08-02 17:29:30|56.24|54.44|56.32|54.52|56.32|54.52|56.24|54.44|0
1627925380000|2021-08-02 17:29:40|56.24|54.44|56.21|54.41|56.24|54.44|56.17|54.37|0
1627925390000|2021-08-02 17:29:50|56.17|54.37|56.24|54.44|56.24|54.44|56.17|54.37|0
1627925400000|2021-08-02 17:30:00|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627925410000|2021-08-02 17:30:10|56.24|54.44|56.17|54.37|56.24|54.44|56.17|54.37|0
1627925420000|2021-08-02 17:30:20|56.1|54.3|56.02|54.22|56.17|54.37|56.02|54.22|0
1627925430000|2021-08-02 17:30:30|56.1|54.3|56.1|54.3|56.1|54.3|56.1|54.3|0
1627925440000|2021-08-02 17:30:40|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627925450000|2021-08-02 17:30:50|56.02|54.22|56.02|54.22|56.02|54.22|56.02|54.22|0
1627925460000|2021-08-02 17:31:00|56.1|54.3|56.24|54.44|56.24|54.44|56.1|54.3|0
1627925470000|2021-08-02 17:31:10|56.32|54.52|56.24|54.44|56.32|54.52|56.24|54.44|0
1627925480000|2021-08-02 17:31:20|56.32|54.52|56.39|54.59|56.39|54.59|56.32|54.52|0
1627925490000|2021-08-02 17:31:30|56.46|54.66|56.46|54.66|56.46|54.66|56.46|54.66|0
1627925500000|2021-08-02 17:31:40|56.54|54.74|56.54|54.74|56.54|54.74|56.54|54.74|0
1627925520000|2021-08-02 17:32:00|56.61|54.81|56.61|54.81|56.61|54.81|56.61|54.81|0
1627925530000|2021-08-02 17:32:10|56.69|54.89|56.98|55.18|56.98|55.18|56.69|54.89|0
1627925540000|2021-08-02 17:32:20|56.91|55.11|56.91|55.11|56.98|55.18|56.91|55.11|0
1627925550000|2021-08-02 17:32:30|56.83|55.03|56.83|55.03|56.83|55.03|56.83|55.03|0
1627925560000|2021-08-02 17:32:40|56.91|55.11|56.91|55.11|56.91|55.11|56.87|55.07|0
1627925570000|2021-08-02 17:32:50|56.83|55.03|56.83|55.03|56.83|55.03|56.83|55.03|0
1627925580000|2021-08-02 17:33:00|56.91|55.11|56.83|55.03|56.91|55.11|56.83|55.03|0
1627925590000|2021-08-02 17:33:10|56.76|54.96|56.61|54.81|56.76|54.96|56.61|54.81|0
1627925600000|2021-08-02 17:33:20|56.68|54.88|56.76|54.96|56.83|55.03|56.68|54.88|0
1627925610000|2021-08-02 17:33:30|56.68|54.88|56.68|54.88|56.76|54.96|56.68|54.88|0
1627925620000|2021-08-02 17:33:40|56.61|54.81|56.54|54.74|56.61|54.81|56.54|54.74|0
1627925630000|2021-08-02 17:33:50|56.61|54.81|56.54|54.74|56.61|54.81|56.54|54.74|0
1627925640000|2021-08-02 17:34:00|56.46|54.66|56.31|54.51|56.46|54.66|56.31|54.51|0
1627925650000|2021-08-02 17:34:10|56.24|54.44|56.31|54.51|56.31|54.51|56.24|54.44|0
1627925670000|2021-08-02 17:34:30|56.39|54.59|56.31|54.51|56.39|54.59|56.31|54.51|0
1627925680000|2021-08-02 17:34:40|56.39|54.59|56.39|54.59|56.39|54.59|56.39|54.59|0
1627925690000|2021-08-02 17:34:50|56.31|54.51|56.35|54.55|56.39|54.59|56.31|54.51|0
1627925700000|2021-08-02 17:35:00|56.31|54.51|56.39|54.59|56.39|54.59|56.31|54.51|0
1627925710000|2021-08-02 17:35:10|56.31|54.51|56.46|54.66|56.46|54.66|56.31|54.51|0
1627925720000|2021-08-02 17:35:20|56.61|54.81|56.68|54.88|56.68|54.88|56.61|54.81|0
1627925730000|2021-08-02 17:35:30|56.76|54.96|56.76|54.96|56.83|55.03|56.76|54.96|0
1627925740000|2021-08-02 17:35:40|56.83|55.03|56.76|54.96|56.83|55.03|56.68|54.88|0
1627925750000|2021-08-02 17:35:50|56.83|55.03|56.68|54.88|56.83|55.03|56.68|54.88|0
1627925760000|2021-08-02 17:36:00|56.61|54.81|56.68|54.88|56.68|54.88|56.61|54.81|0
1627925770000|2021-08-02 17:36:10|56.76|54.96|56.68|54.88|56.76|54.96|56.68|54.88|0
1627925780000|2021-08-02 17:36:20|56.61|54.81|56.68|54.88|56.68|54.88|56.61|54.81|0
1627925790000|2021-08-02 17:36:30|56.61|54.81|56.68|54.88|56.68|54.88|56.61|54.81|0
1627925800000|2021-08-02 17:36:40|56.76|54.96|56.76|54.96|56.76|54.96|56.76|54.96|0
1627925810000|2021-08-02 17:36:50|56.83|55.03|56.98|55.18|56.98|55.18|56.83|55.03|0
1627925820000|2021-08-02 17:37:00|56.9|55.1|56.9|55.1|56.9|55.1|56.9|55.1|0
1627925850000|2021-08-02 17:37:30|56.98|55.18|57.13|55.33|57.13|55.33|56.98|55.18|0
1627925860000|2021-08-02 17:37:40|57.2|55.4|57.2|55.4|57.28|55.48|57.2|55.4|0
1627925870000|2021-08-02 17:37:50|57.13|55.33|57.13|55.33|57.13|55.33|57.05|55.25|0
1627925880000|2021-08-02 17:38:00|57.2|55.4|57.2|55.4|57.28|55.48|57.2|55.4|0
1627925890000|2021-08-02 17:38:10|57.13|55.33|57.05|55.25|57.13|55.33|57.05|55.25|0
1627925900000|2021-08-02 17:38:20|57.13|55.33|57.05|55.25|57.13|55.33|57.05|55.25|0
1627925910000|2021-08-02 17:38:30|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627925920000|2021-08-02 17:38:40|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1627925930000|2021-08-02 17:38:50|57.2|55.4|57.17|55.37|57.2|55.4|57.17|55.37|0
1627925940000|2021-08-02 17:39:00|57.13|55.33|57.13|55.33|57.13|55.33|57.05|55.25|0
1627925950000|2021-08-02 17:39:10|57.05|55.25|57.13|55.33|57.13|55.33|57.05|55.25|0
1627925960000|2021-08-02 17:39:20|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627925970000|2021-08-02 17:39:30|57.13|55.33|57.2|55.4|57.2|55.4|57.13|55.33|0
1627925980000|2021-08-02 17:39:40|57.28|55.48|57.28|55.48|57.28|55.48|57.2|55.4|0
1627925990000|2021-08-02 17:39:50|57.2|55.4|57.27|55.47|57.27|55.47|57.2|55.4|0
1627926000000|2021-08-02 17:40:00|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627926010000|2021-08-02 17:40:10|57.27|55.47|57.2|55.4|57.27|55.47|57.2|55.4|0
1627926020000|2021-08-02 17:40:20|57.13|55.33|57.13|55.33|57.13|55.33|57.13|55.33|0
1627926030000|2021-08-02 17:40:30|57.05|55.25|57.05|55.25|57.05|55.25|57.05|55.25|0
1627926040000|2021-08-02 17:40:40|57.09|55.29|57.13|55.33|57.13|55.33|57.09|55.29|0
1627926050000|2021-08-02 17:40:50|57.05|55.25|57.09|55.29|57.09|55.29|57.05|55.25|0
1627926060000|2021-08-02 17:41:00|57.05|55.25|56.98|55.18|57.05|55.25|56.98|55.18|0
1627926070000|2021-08-02 17:41:10|56.94|55.14|56.75|54.95|56.94|55.14|56.75|54.95|0
1627926080000|2021-08-02 17:41:20|56.83|55.03|56.83|55.03|56.83|55.03|56.83|55.03|0
1627926090000|2021-08-02 17:41:30|56.9|55.1|56.98|55.18|56.98|55.18|56.9|55.1|0
1627926100000|2021-08-02 17:41:40|56.9|55.1|57.01|55.21|57.01|55.21|56.9|55.1|0
1627926110000|2021-08-02 17:41:50|56.98|55.18|57.05|55.25|57.05|55.25|56.98|55.18|0
1627926120000|2021-08-02 17:42:00|56.98|55.18|56.9|55.1|56.98|55.18|56.9|55.1|0
1627926130000|2021-08-02 17:42:10|56.98|55.18|56.97|55.17|56.98|55.18|56.97|55.17|0
1627926140000|2021-08-02 17:42:20|57.05|55.25|57.05|55.25|57.05|55.25|57.05|55.25|0
1627926150000|2021-08-02 17:42:30|56.97|55.17|57.12|55.32|57.12|55.32|56.97|55.17|0
1627926160000|2021-08-02 17:42:40|57.05|55.25|57.05|55.25|57.05|55.25|57.05|55.25|0
1627926170000|2021-08-02 17:42:50|56.97|55.17|56.97|55.17|56.97|55.17|56.97|55.17|0
1627926180000|2021-08-02 17:43:00|56.9|55.1|56.97|55.17|56.97|55.17|56.9|55.1|0
1627926190000|2021-08-02 17:43:10|57.05|55.25|56.97|55.17|57.05|55.25|56.97|55.17|0
1627926200000|2021-08-02 17:43:20|56.9|55.1|56.97|55.17|56.97|55.17|56.9|55.1|0
1627926220000|2021-08-02 17:43:40|57.05|55.25|57.12|55.32|57.12|55.32|57.05|55.25|0
1627926230000|2021-08-02 17:43:50|57.05|55.25|57.05|55.25|57.05|55.25|57.05|55.25|0
1627926240000|2021-08-02 17:44:00|57.09|55.29|57.12|55.32|57.12|55.32|57.09|55.29|0
1627926250000|2021-08-02 17:44:10|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1627926260000|2021-08-02 17:44:20|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1627926270000|2021-08-02 17:44:30|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627926280000|2021-08-02 17:44:40|57.42|55.62|57.35|55.55|57.42|55.62|57.35|55.55|0
1627926290000|2021-08-02 17:44:50|57.42|55.62|57.5|55.7|57.5|55.7|57.42|55.62|0
1627926300000|2021-08-02 17:45:00|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627926310000|2021-08-02 17:45:10|57.35|55.55|57.35|55.55|57.35|55.55|57.35|55.55|0
1627926320000|2021-08-02 17:45:20|57.42|55.62|57.42|55.62|57.42|55.62|57.42|55.62|0
1627926330000|2021-08-02 17:45:30|57.35|55.55|57.42|55.62|57.42|55.62|57.35|55.55|0
1627926350000|2021-08-02 17:45:50|57.38|55.58|57.57|55.77|57.57|55.77|57.38|55.58|0
1627926360000|2021-08-02 17:46:00|57.72|55.92|57.87|56.07|57.87|56.07|57.64|55.84|0
1627926370000|2021-08-02 17:46:10|57.79|55.99|57.87|56.07|57.87|56.07|57.72|55.92|0
1627926380000|2021-08-02 17:46:20|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627926390000|2021-08-02 17:46:30|57.72|55.92|57.72|55.92|57.72|55.92|57.64|55.84|0
1627926400000|2021-08-02 17:46:40|57.64|55.84|57.79|55.99|57.79|55.99|57.64|55.84|0
1627926410000|2021-08-02 17:46:50|57.72|55.92|57.72|55.92|57.79|55.99|57.72|55.92|0
1627926420000|2021-08-02 17:47:00|57.64|55.84|57.72|55.92|57.79|55.99|57.64|55.84|0
1627926430000|2021-08-02 17:47:10|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627926440000|2021-08-02 17:47:20|57.79|55.99|57.79|55.99|57.79|55.99|57.72|55.92|0
1627926450000|2021-08-02 17:47:30|57.87|56.07|58.02|56.22|58.02|56.22|57.87|56.07|0
1627926460000|2021-08-02 17:47:40|58.1|56.3|57.94|56.14|58.1|56.3|57.94|56.14|0
1627926470000|2021-08-02 17:47:50|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1627926480000|2021-08-02 17:48:00|57.79|55.99|57.79|55.99|57.87|56.07|57.79|55.99|0
1627926490000|2021-08-02 17:48:10|57.72|55.92|57.79|55.99|57.79|55.99|57.72|55.92|0
1627926500000|2021-08-02 17:48:20|57.72|55.92|57.64|55.84|57.72|55.92|57.64|55.84|0
1627926510000|2021-08-02 17:48:30|57.72|55.92|57.57|55.77|57.72|55.92|57.57|55.77|0
1627926520000|2021-08-02 17:48:40|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1627926530000|2021-08-02 17:48:50|57.72|55.92|57.87|56.07|57.87|56.07|57.72|55.92|0
1627926540000|2021-08-02 17:49:00|57.79|55.99|57.79|55.99|57.87|56.07|57.79|55.99|0
1627926550000|2021-08-02 17:49:10|57.72|55.92|57.79|55.99|57.79|55.99|57.72|55.92|0
1627926570000|2021-08-02 17:49:30|57.72|55.92|57.64|55.84|57.72|55.92|57.64|55.84|0
1627926580000|2021-08-02 17:49:40|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1627926590000|2021-08-02 17:49:50|57.64|55.84|57.64|55.84|57.72|55.92|57.64|55.84|0
1627926600000|2021-08-02 17:50:00|57.72|55.92|57.87|56.07|57.87|56.07|57.72|55.92|0
1627926610000|2021-08-02 17:50:10|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627926620000|2021-08-02 17:50:20|57.72|55.92|57.79|55.99|57.79|55.99|57.72|55.92|0
1627926630000|2021-08-02 17:50:30|57.72|55.92|57.79|55.99|57.79|55.99|57.72|55.92|0
1627926640000|2021-08-02 17:50:40|57.94|56.14|58.02|56.22|58.02|56.22|57.94|56.14|0
1627926650000|2021-08-02 17:50:50|58.09|56.29|58.17|56.37|58.17|56.37|58.09|56.29|0
1627926660000|2021-08-02 17:51:00|58.24|56.44|58.24|56.44|58.24|56.44|58.17|56.37|0
1627926670000|2021-08-02 17:51:10|58.32|56.52|58.32|56.52|58.4|56.6|58.32|56.52|0
1627926680000|2021-08-02 17:51:20|58.4|56.6|58.4|56.6|58.4|56.6|58.4|56.6|0
1627926690000|2021-08-02 17:51:30|58.32|56.52|58.24|56.44|58.39|56.59|58.24|56.44|0
1627926700000|2021-08-02 17:51:40|58.17|56.37|58.17|56.37|58.17|56.37|58.17|56.37|0
1627926710000|2021-08-02 17:51:50|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1627926720000|2021-08-02 17:52:00|58.02|56.22|58.09|56.29|58.09|56.29|58.02|56.22|0
1627926730000|2021-08-02 17:52:10|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1627926740000|2021-08-02 17:52:20|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1627926750000|2021-08-02 17:52:30|58.09|56.29|58.02|56.22|58.17|56.37|58.02|56.22|0
1627926760000|2021-08-02 17:52:40|58.09|56.29|57.94|56.14|58.09|56.29|57.94|56.14|0
1627926770000|2021-08-02 17:52:50|57.9|56.1|57.86|56.06|57.9|56.1|57.86|56.06|0
1627926780000|2021-08-02 17:53:00|57.79|55.99|57.71|55.91|57.79|55.99|57.71|55.91|0
1627926790000|2021-08-02 17:53:10|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1627926800000|2021-08-02 17:53:20|57.83|56.03|57.94|56.14|57.94|56.14|57.83|56.03|0
1627926810000|2021-08-02 17:53:30|58.02|56.22|57.86|56.06|58.02|56.22|57.86|56.06|0
1627926830000|2021-08-02 17:53:50|57.79|55.99|57.86|56.06|57.86|56.06|57.79|55.99|0
1627926840000|2021-08-02 17:54:00|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1627926850000|2021-08-02 17:54:10|58.01|56.21|58.09|56.29|58.09|56.29|58.01|56.21|0
1627926860000|2021-08-02 17:54:20|58.01|56.21|57.79|55.99|58.01|56.21|57.79|55.99|0
1627926870000|2021-08-02 17:54:30|57.75|55.95|57.71|55.91|57.75|55.95|57.71|55.91|0
1627926880000|2021-08-02 17:54:40|57.79|55.99|57.64|55.84|57.79|55.99|57.64|55.84|0
1627926890000|2021-08-02 17:54:50|57.71|55.91|57.64|55.84|57.71|55.91|57.64|55.84|0
1627926900000|2021-08-02 17:55:00|57.71|55.91|57.64|55.84|57.71|55.91|57.64|55.84|0
1627926910000|2021-08-02 17:55:10|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627926920000|2021-08-02 17:55:20|57.49|55.69|57.49|55.69|57.56|55.76|57.49|55.69|0
1627926930000|2021-08-02 17:55:30|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627926950000|2021-08-02 17:55:50|57.49|55.69|57.56|55.76|57.56|55.76|57.49|55.69|0
1627926960000|2021-08-02 17:56:00|57.49|55.69|57.41|55.61|57.49|55.69|57.41|55.61|0
1627926970000|2021-08-02 17:56:10|57.49|55.69|57.49|55.69|57.49|55.69|57.41|55.61|0
1627926980000|2021-08-02 17:56:20|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627926990000|2021-08-02 17:56:30|57.49|55.69|57.49|55.69|57.49|55.69|57.49|55.69|0
1627927000000|2021-08-02 17:56:40|57.41|55.61|57.49|55.69|57.49|55.69|57.41|55.61|0
1627927010000|2021-08-02 17:56:50|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627927020000|2021-08-02 17:57:00|57.34|55.54|57.34|55.54|57.34|55.54|57.26|55.46|0
1627927030000|2021-08-02 17:57:10|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627927040000|2021-08-02 17:57:20|57.34|55.54|57.26|55.46|57.34|55.54|57.26|55.46|0
1627927050000|2021-08-02 17:57:30|57.34|55.54|57.34|55.54|57.34|55.54|57.34|55.54|0
1627927060000|2021-08-02 17:57:40|57.26|55.46|57.34|55.54|57.34|55.54|57.26|55.46|0
1627927070000|2021-08-02 17:57:50|57.26|55.46|57.26|55.46|57.26|55.46|57.19|55.39|0
1627927080000|2021-08-02 17:58:00|57.11|55.31|57.11|55.31|57.11|55.31|57.04|55.24|0
1627927090000|2021-08-02 17:58:10|57.04|55.24|57.19|55.39|57.19|55.39|57.04|55.24|0
1627927100000|2021-08-02 17:58:20|57.11|55.31|57.11|55.31|57.11|55.31|57.04|55.24|0
1627927110000|2021-08-02 17:58:30|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1627927120000|2021-08-02 17:58:40|57.11|55.31|57.11|55.31|57.11|55.31|57.11|55.31|0
1627927130000|2021-08-02 17:58:50|57.19|55.39|57.26|55.46|57.26|55.46|57.19|55.39|0
1627927140000|2021-08-02 17:59:00|57.19|55.39|57.26|55.46|57.26|55.46|57.19|55.39|0
1627927150000|2021-08-02 17:59:10|57.19|55.39|57.22|55.42|57.26|55.46|57.19|55.39|0
1627927160000|2021-08-02 17:59:20|57.26|55.46|57.26|55.46|57.33|55.53|57.26|55.46|0
1627927170000|2021-08-02 17:59:30|57.33|55.53|57.33|55.53|57.41|55.61|57.33|55.53|0
1627927190000|2021-08-02 17:59:50|57.41|55.61|57.33|55.53|57.48|55.68|57.33|55.53|0
1627927200000|2021-08-02 18:00:00|57.37|55.57|57.41|55.61|57.41|55.61|57.37|55.57|0
1627927210000|2021-08-02 18:00:10|57.48|55.68|57.63|55.83|57.63|55.83|57.48|55.68|0
1627927220000|2021-08-02 18:00:20|57.56|55.76|57.56|55.76|57.63|55.83|57.56|55.76|0
1627927230000|2021-08-02 18:00:30|57.48|55.68|57.56|55.76|57.56|55.76|57.48|55.68|0
1627927240000|2021-08-02 18:00:40|57.48|55.68|57.33|55.53|57.48|55.68|57.33|55.53|0
1627927250000|2021-08-02 18:00:50|57.26|55.46|57.18|55.38|57.26|55.46|57.18|55.38|0
1627927260000|2021-08-02 18:01:00|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1627927270000|2021-08-02 18:01:10|57.18|55.38|57.26|55.46|57.26|55.46|57.18|55.38|0
1627927280000|2021-08-02 18:01:20|57.33|55.53|57.48|55.68|57.48|55.68|57.33|55.53|0
1627927290000|2021-08-02 18:01:30|57.56|55.76|57.56|55.76|57.63|55.83|57.56|55.76|0
1627927300000|2021-08-02 18:01:40|57.63|55.83|57.56|55.76|57.63|55.83|57.56|55.76|0
1627927310000|2021-08-02 18:01:50|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627927320000|2021-08-02 18:02:00|57.56|55.76|57.33|55.53|57.56|55.76|57.33|55.53|0
1627927330000|2021-08-02 18:02:10|57.41|55.61|57.41|55.61|57.48|55.68|57.41|55.61|0
1627927340000|2021-08-02 18:02:20|57.48|55.68|57.63|55.83|57.63|55.83|57.48|55.68|0
1627927350000|2021-08-02 18:02:30|57.56|55.76|57.48|55.68|57.56|55.76|57.48|55.68|0
1627927360000|2021-08-02 18:02:40|57.56|55.76|57.56|55.76|57.56|55.76|57.56|55.76|0
1627927370000|2021-08-02 18:02:50|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627927380000|2021-08-02 18:03:00|57.56|55.76|57.63|55.83|57.63|55.83|57.56|55.76|0
1627927390000|2021-08-02 18:03:10|57.71|55.91|57.78|55.98|57.78|55.98|57.71|55.91|0
1627927410000|2021-08-02 18:03:30|57.71|55.91|57.63|55.83|57.71|55.91|57.63|55.83|0
1627927420000|2021-08-02 18:03:40|57.71|55.91|57.71|55.91|57.71|55.91|57.63|55.83|0
1627927430000|2021-08-02 18:03:50|57.75|55.95|57.75|55.95|57.75|55.95|57.75|55.95|0
1627927440000|2021-08-02 18:04:00|57.71|55.91|57.52|55.72|57.71|55.91|57.52|55.72|0
1627927450000|2021-08-02 18:04:10|57.56|55.76|57.48|55.68|57.56|55.76|57.48|55.68|0
1627927460000|2021-08-02 18:04:20|57.56|55.76|57.63|55.83|57.63|55.83|57.56|55.76|0
1627927470000|2021-08-02 18:04:30|57.71|55.91|57.71|55.91|57.71|55.91|57.63|55.83|0
1627927500000|2021-08-02 18:05:00|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1627927510000|2021-08-02 18:05:10|57.48|55.68|57.26|55.46|57.48|55.68|57.26|55.46|0
1627927520000|2021-08-02 18:05:20|57.33|55.53|57.26|55.46|57.33|55.53|57.26|55.46|0
1627927530000|2021-08-02 18:05:30|57.18|55.38|57.11|55.31|57.18|55.38|57.11|55.31|0
1627927540000|2021-08-02 18:05:40|57.03|55.23|56.96|55.16|57.03|55.23|56.96|55.16|0
1627927550000|2021-08-02 18:05:50|56.88|55.08|56.88|55.08|56.88|55.08|56.81|55.01|0
1627927560000|2021-08-02 18:06:00|56.96|55.16|56.92|55.12|56.96|55.16|56.88|55.08|0
1627927570000|2021-08-02 18:06:10|56.96|55.16|56.96|55.16|56.96|55.16|56.88|55.08|0
1627927580000|2021-08-02 18:06:20|57.03|55.23|56.96|55.16|57.03|55.23|56.96|55.16|0
1627927590000|2021-08-02 18:06:30|56.88|55.08|56.88|55.08|56.88|55.08|56.85|55.05|0
1627927600000|2021-08-02 18:06:40|56.81|55.01|56.81|55.01|56.88|55.08|56.81|55.01|0
1627927610000|2021-08-02 18:06:50|56.85|55.05|56.81|55.01|56.85|55.05|56.81|55.01|0
1627927620000|2021-08-02 18:07:00|56.73|54.93|56.81|55.01|56.88|55.08|56.73|54.93|0
1627927640000|2021-08-02 18:07:20|56.88|55.08|56.88|55.08|56.96|55.16|56.88|55.08|0
1627927650000|2021-08-02 18:07:30|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627927660000|2021-08-02 18:07:40|56.88|55.08|56.88|55.08|56.88|55.08|56.81|55.01|0
1627927670000|2021-08-02 18:07:50|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627927680000|2021-08-02 18:08:00|57.1|55.3|57.1|55.3|57.18|55.38|57.1|55.3|0
1627927690000|2021-08-02 18:08:10|57.03|55.23|57.03|55.23|57.03|55.23|57.03|55.23|0
1627927700000|2021-08-02 18:08:20|56.96|55.16|57.1|55.3|57.1|55.3|56.96|55.16|0
1627927720000|2021-08-02 18:08:40|57.18|55.38|57.18|55.38|57.18|55.38|57.18|55.38|0
1627927730000|2021-08-02 18:08:50|57.1|55.3|56.64|54.84|57.1|55.3|56.56|54.76|0
1627927740000|2021-08-02 18:09:00|56.71|54.91|56.79|54.99|56.86|55.06|56.71|54.91|0
1627927750000|2021-08-02 18:09:10|56.86|55.06|56.79|54.99|56.86|55.06|56.79|54.99|0
1627927760000|2021-08-02 18:09:20|56.86|55.06|56.79|54.99|56.86|55.06|56.79|54.99|0
1627927770000|2021-08-02 18:09:30|56.71|54.91|56.71|54.91|56.71|54.91|56.71|54.91|0
1627927780000|2021-08-02 18:09:40|56.68|54.88|56.6|54.8|56.68|54.88|56.56|54.76|0
1627927790000|2021-08-02 18:09:50|56.64|54.84|56.71|54.91|56.71|54.91|56.64|54.84|0
1627927800000|2021-08-02 18:10:00|56.64|54.84|56.56|54.76|56.64|54.84|56.56|54.76|0
1627927810000|2021-08-02 18:10:10|56.42|54.62|56.34|54.54|56.42|54.62|56.34|54.54|0
1627927820000|2021-08-02 18:10:20|56.42|54.62|56.42|54.62|56.45|54.65|56.42|54.62|0
1627927830000|2021-08-02 18:10:30|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627927840000|2021-08-02 18:10:40|56.42|54.62|56.41|54.61|56.42|54.62|56.41|54.61|0
1627927850000|2021-08-02 18:10:50|56.45|54.65|56.41|54.61|56.45|54.65|56.41|54.61|0
1627927860000|2021-08-02 18:11:00|56.34|54.54|56.49|54.69|56.49|54.69|56.34|54.54|0
1627927870000|2021-08-02 18:11:10|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627927880000|2021-08-02 18:11:20|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627927890000|2021-08-02 18:11:30|56.53|54.73|56.53|54.73|56.56|54.76|56.49|54.69|0
1627927900000|2021-08-02 18:11:40|56.49|54.69|56.56|54.76|56.56|54.76|56.49|54.69|0
1627927910000|2021-08-02 18:11:50|56.49|54.69|56.41|54.61|56.49|54.69|56.41|54.61|0
1627927920000|2021-08-02 18:12:00|56.34|54.54|56.41|54.61|56.41|54.61|56.34|54.54|0
1627927930000|2021-08-02 18:12:10|56.34|54.54|56.41|54.61|56.41|54.61|56.34|54.54|0
1627927940000|2021-08-02 18:12:20|56.34|54.54|56.34|54.54|56.34|54.54|56.34|54.54|0
1627927950000|2021-08-02 18:12:30|56.41|54.61|56.27|54.47|56.41|54.61|56.27|54.47|0
1627927970000|2021-08-02 18:12:50|56.19|54.39|56.12|54.32|56.19|54.39|56.12|54.32|0
1627927990000|2021-08-02 18:13:10|56.04|54.24|55.97|54.17|56.04|54.24|55.97|54.17|0
1627928000000|2021-08-02 18:13:20|55.9|54.1|55.9|54.1|55.9|54.1|55.9|54.1|0
1627928010000|2021-08-02 18:13:30|55.93|54.13|55.93|54.13|55.93|54.13|55.93|54.13|0
1627928020000|2021-08-02 18:13:40|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627928040000|2021-08-02 18:14:00|55.9|54.1|55.97|54.17|55.97|54.17|55.9|54.1|0
1627928050000|2021-08-02 18:14:10|55.9|54.1|55.9|54.1|55.9|54.1|55.9|54.1|0
1627928060000|2021-08-02 18:14:20|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627928070000|2021-08-02 18:14:30|55.75|53.95|55.82|54.02|55.82|54.02|55.67|53.87|0
1627928080000|2021-08-02 18:14:40|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627928090000|2021-08-02 18:14:50|55.82|54.02|55.75|53.95|55.82|54.02|55.75|53.95|0
1627928100000|2021-08-02 18:15:00|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627928110000|2021-08-02 18:15:10|55.75|53.95|55.82|54.02|55.89|54.09|55.75|53.95|0
1627928120000|2021-08-02 18:15:20|55.89|54.09|55.89|54.09|55.89|54.09|55.82|54.02|0
1627928130000|2021-08-02 18:15:30|55.97|54.17|55.89|54.09|55.97|54.17|55.89|54.09|0
1627928140000|2021-08-02 18:15:40|55.97|54.17|55.89|54.09|55.97|54.17|55.89|54.09|0
1627928150000|2021-08-02 18:15:50|55.97|54.17|55.97|54.17|55.97|54.17|55.97|54.17|0
1627928160000|2021-08-02 18:16:00|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627928170000|2021-08-02 18:16:10|55.75|53.95|55.75|53.95|55.82|54.02|55.75|53.95|0
1627928180000|2021-08-02 18:16:20|55.82|54.02|55.89|54.09|55.89|54.09|55.82|54.02|0
1627928190000|2021-08-02 18:16:30|55.97|54.17|55.89|54.09|55.97|54.17|55.89|54.09|0
1627928200000|2021-08-02 18:16:40|55.82|54.02|55.97|54.17|55.97|54.17|55.82|54.02|0
1627928210000|2021-08-02 18:16:50|55.89|54.09|55.75|53.95|55.89|54.09|55.75|53.95|0
1627928230000|2021-08-02 18:17:10|55.82|54.02|55.75|53.95|55.86|54.06|55.75|53.95|0
1627928240000|2021-08-02 18:17:20|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627928260000|2021-08-02 18:17:40|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1627928280000|2021-08-02 18:18:00|55.67|53.87|55.75|53.95|55.75|53.95|55.67|53.87|0
1627928290000|2021-08-02 18:18:10|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627928300000|2021-08-02 18:18:20|55.82|54.02|55.82|54.02|55.82|54.02|55.74|53.94|0
1627928310000|2021-08-02 18:18:30|55.89|54.09|55.89|54.09|55.89|54.09|55.89|54.09|0
1627928320000|2021-08-02 18:18:40|55.82|54.02|55.89|54.09|55.89|54.09|55.82|54.02|0
1627928330000|2021-08-02 18:18:50|55.82|54.02|55.74|53.94|55.82|54.02|55.74|53.94|0
1627928340000|2021-08-02 18:19:00|55.82|54.02|55.74|53.94|55.82|54.02|55.67|53.87|0
1627928350000|2021-08-02 18:19:10|55.67|53.87|55.74|53.94|55.74|53.94|55.67|53.87|0
1627928360000|2021-08-02 18:19:20|55.82|54.02|55.74|53.94|55.82|54.02|55.74|53.94|0
1627928380000|2021-08-02 18:19:40|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627928390000|2021-08-02 18:19:50|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627928400000|2021-08-02 18:20:00|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627928410000|2021-08-02 18:20:10|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1627928420000|2021-08-02 18:20:20|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1627928430000|2021-08-02 18:20:30|55.74|53.94|55.82|54.02|55.82|54.02|55.74|53.94|0
1627928440000|2021-08-02 18:20:40|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1627928450000|2021-08-02 18:20:50|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1627928460000|2021-08-02 18:21:00|55.96|54.16|55.96|54.16|56.04|54.24|55.96|54.16|0
1627928470000|2021-08-02 18:21:10|55.89|54.09|55.93|54.13|55.93|54.13|55.89|54.09|0
1627928480000|2021-08-02 18:21:20|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627928490000|2021-08-02 18:21:30|55.89|54.09|55.96|54.16|55.96|54.16|55.89|54.09|0
1627928500000|2021-08-02 18:21:40|55.93|54.13|55.96|54.16|55.96|54.16|55.93|54.13|0
1627928510000|2021-08-02 18:21:50|56.04|54.24|56.11|54.31|56.11|54.31|56.04|54.24|0
1627928520000|2021-08-02 18:22:00|56.15|54.35|56.04|54.24|56.15|54.35|56.04|54.24|0
1627928530000|2021-08-02 18:22:10|55.96|54.16|56.04|54.24|56.04|54.24|55.96|54.16|0
1627928540000|2021-08-02 18:22:20|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627928550000|2021-08-02 18:22:30|56.04|54.24|56.11|54.31|56.11|54.31|56.04|54.24|0
1627928560000|2021-08-02 18:22:40|56.04|54.24|56.07|54.27|56.07|54.27|56.04|54.24|0
1627928570000|2021-08-02 18:22:50|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1627928580000|2021-08-02 18:23:00|56.18|54.38|56.11|54.31|56.18|54.38|56.11|54.31|0
1627928590000|2021-08-02 18:23:10|56.18|54.38|56.33|54.53|56.33|54.53|56.18|54.38|0
1627928600000|2021-08-02 18:23:20|56.41|54.61|56.48|54.68|56.48|54.68|56.41|54.61|0
1627928610000|2021-08-02 18:23:30|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1627928620000|2021-08-02 18:23:40|56.33|54.53|56.18|54.38|56.33|54.53|56.18|54.38|0
1627928630000|2021-08-02 18:23:50|56.26|54.46|56.33|54.53|56.33|54.53|56.26|54.46|0
1627928640000|2021-08-02 18:24:00|56.41|54.61|56.4|54.6|56.41|54.61|56.33|54.53|0
1627928650000|2021-08-02 18:24:10|56.37|54.57|56.4|54.6|56.4|54.6|56.37|54.57|0
1627928660000|2021-08-02 18:24:20|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627928670000|2021-08-02 18:24:30|56.26|54.46|56.29|54.49|56.29|54.49|56.26|54.46|0
1627928680000|2021-08-02 18:24:40|56.26|54.46|56.4|54.6|56.4|54.6|56.26|54.46|0
1627928690000|2021-08-02 18:24:50|56.44|54.64|56.48|54.68|56.48|54.68|56.4|54.6|0
1627928700000|2021-08-02 18:25:00|56.63|54.83|56.7|54.9|56.7|54.9|56.63|54.83|0
1627928710000|2021-08-02 18:25:10|56.63|54.83|56.7|54.9|56.7|54.9|56.63|54.83|0
1627928720000|2021-08-02 18:25:20|56.78|54.98|56.7|54.9|56.78|54.98|56.7|54.9|0
1627928730000|2021-08-02 18:25:30|56.63|54.83|56.48|54.68|56.63|54.83|56.48|54.68|0
1627928740000|2021-08-02 18:25:40|56.55|54.75|56.55|54.75|56.55|54.75|56.48|54.68|0
1627928750000|2021-08-02 18:25:50|56.63|54.83|56.48|54.68|56.63|54.83|56.48|54.68|0
1627928760000|2021-08-02 18:26:00|56.55|54.75|56.55|54.75|56.63|54.83|56.55|54.75|0
1627928770000|2021-08-02 18:26:10|56.48|54.68|56.48|54.68|56.48|54.68|56.48|54.68|0
1627928780000|2021-08-02 18:26:20|56.55|54.75|56.77|54.97|56.77|54.97|56.55|54.75|0
1627928790000|2021-08-02 18:26:30|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1627928800000|2021-08-02 18:26:40|56.77|54.97|56.48|54.68|56.77|54.97|56.48|54.68|0
1627928810000|2021-08-02 18:26:50|56.4|54.6|56.4|54.6|56.4|54.6|56.4|54.6|0
1627928820000|2021-08-02 18:27:00|56.48|54.68|56.55|54.75|56.55|54.75|56.4|54.6|0
1627928830000|2021-08-02 18:27:10|56.7|54.9|56.55|54.75|56.7|54.9|56.55|54.75|0
1627928840000|2021-08-02 18:27:20|56.59|54.79|56.63|54.83|56.7|54.9|56.59|54.79|0
1627928850000|2021-08-02 18:27:30|56.7|54.9|56.63|54.83|56.7|54.9|56.63|54.83|0
1627928860000|2021-08-02 18:27:40|56.55|54.75|56.55|54.75|56.55|54.75|56.55|54.75|0
1627928870000|2021-08-02 18:27:50|56.48|54.68|56.48|54.68|56.48|54.68|56.48|54.68|0
1627928880000|2021-08-02 18:28:00|56.4|54.6|56.48|54.68|56.48|54.68|56.4|54.6|0
1627928890000|2021-08-02 18:28:10|56.4|54.6|56.33|54.53|56.4|54.6|56.33|54.53|0
1627928900000|2021-08-02 18:28:20|56.4|54.6|56.37|54.57|56.4|54.6|56.37|54.57|0
1627928910000|2021-08-02 18:28:30|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627928920000|2021-08-02 18:28:40|56.4|54.6|56.48|54.68|56.48|54.68|56.4|54.6|0
1627928930000|2021-08-02 18:28:50|56.4|54.6|56.4|54.6|56.4|54.6|56.4|54.6|0
1627928940000|2021-08-02 18:29:00|56.48|54.68|56.48|54.68|56.51|54.71|56.4|54.6|0
1627928950000|2021-08-02 18:29:10|56.55|54.75|56.55|54.75|56.55|54.75|56.55|54.75|0
1627928960000|2021-08-02 18:29:20|56.48|54.68|56.33|54.53|56.48|54.68|56.33|54.53|0
1627928970000|2021-08-02 18:29:30|56.4|54.6|56.4|54.6|56.4|54.6|56.4|54.6|0
1627928980000|2021-08-02 18:29:40|56.33|54.53|56.25|54.45|56.4|54.6|56.25|54.45|0
1627928990000|2021-08-02 18:29:50|56.33|54.53|56.33|54.53|56.33|54.53|56.25|54.45|0
1627929000000|2021-08-02 18:30:00|56.4|54.6|56.55|54.75|56.55|54.75|56.4|54.6|0
1627929010000|2021-08-02 18:30:10|56.7|54.9|56.55|54.75|56.7|54.9|56.55|54.75|0
1627929020000|2021-08-02 18:30:20|56.47|54.67|56.25|54.45|56.47|54.67|56.25|54.45|0
1627929030000|2021-08-02 18:30:30|56.18|54.38|56.25|54.45|56.33|54.53|56.18|54.38|0
1627929040000|2021-08-02 18:30:40|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1627929050000|2021-08-02 18:30:50|56.4|54.6|56.4|54.6|56.4|54.6|56.33|54.53|0
1627929060000|2021-08-02 18:31:00|56.25|54.45|56.25|54.45|56.25|54.45|56.25|54.45|0
1627929090000|2021-08-02 18:31:30|56.18|54.38|56.18|54.38|56.18|54.38|56.18|54.38|0
1627929100000|2021-08-02 18:31:40|56.25|54.45|56.25|54.45|56.33|54.53|56.25|54.45|0
1627929110000|2021-08-02 18:31:50|56.18|54.38|55.96|54.16|56.18|54.38|55.96|54.16|0
1627929120000|2021-08-02 18:32:00|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627929130000|2021-08-02 18:32:10|56.18|54.38|56.22|54.42|56.22|54.42|56.18|54.38|0
1627929140000|2021-08-02 18:32:20|56.18|54.38|56.25|54.45|56.25|54.45|56.18|54.38|0
1627929150000|2021-08-02 18:32:30|56.32|54.52|56.25|54.45|56.32|54.52|56.25|54.45|0
1627929160000|2021-08-02 18:32:40|56.18|54.38|56.1|54.3|56.18|54.38|56.1|54.3|0
1627929170000|2021-08-02 18:32:50|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627929180000|2021-08-02 18:33:00|56.18|54.38|56.25|54.45|56.25|54.45|56.18|54.38|0
1627929190000|2021-08-02 18:33:10|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1627929200000|2021-08-02 18:33:20|56.25|54.45|56.25|54.45|56.32|54.52|56.25|54.45|0
1627929210000|2021-08-02 18:33:30|56.18|54.38|56.18|54.38|56.18|54.38|56.18|54.38|0
1627929220000|2021-08-02 18:33:40|56.1|54.3|56.1|54.3|56.1|54.3|56.1|54.3|0
1627929240000|2021-08-02 18:34:00|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627929250000|2021-08-02 18:34:10|56.25|54.45|56.25|54.45|56.25|54.45|56.25|54.45|0
1627929260000|2021-08-02 18:34:20|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1627929270000|2021-08-02 18:34:30|56.4|54.6|56.32|54.52|56.4|54.6|56.32|54.52|0
1627929280000|2021-08-02 18:34:40|56.29|54.49|56.25|54.45|56.29|54.49|56.25|54.45|0
1627929290000|2021-08-02 18:34:50|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627929300000|2021-08-02 18:35:00|56.1|54.3|56.03|54.23|56.1|54.3|56.03|54.23|0
1627929310000|2021-08-02 18:35:10|55.95|54.15|55.95|54.15|55.95|54.15|55.95|54.15|0
1627929320000|2021-08-02 18:35:20|56.03|54.23|56.1|54.3|56.1|54.3|56.03|54.23|0
1627929330000|2021-08-02 18:35:30|56.17|54.37|56.25|54.45|56.25|54.45|56.17|54.37|0
1627929340000|2021-08-02 18:35:40|56.21|54.41|56.17|54.37|56.21|54.41|56.17|54.37|0
1627929350000|2021-08-02 18:35:50|56.25|54.45|56.32|54.52|56.32|54.52|56.25|54.45|0
1627929360000|2021-08-02 18:36:00|56.25|54.45|56.25|54.45|56.25|54.45|56.25|54.45|0
1627929370000|2021-08-02 18:36:10|56.21|54.41|56.03|54.23|56.21|54.41|56.03|54.23|0
1627929380000|2021-08-02 18:36:20|56.1|54.3|56.03|54.23|56.1|54.3|56.03|54.23|0
1627929400000|2021-08-02 18:36:40|55.95|54.15|55.95|54.15|55.95|54.15|55.95|54.15|0
1627929410000|2021-08-02 18:36:50|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627929420000|2021-08-02 18:37:00|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627929440000|2021-08-02 18:37:20|55.8|54|55.8|54|55.8|54|55.8|54|0
1627929450000|2021-08-02 18:37:30|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627929460000|2021-08-02 18:37:40|56.02|54.22|55.95|54.15|56.02|54.22|55.95|54.15|0
1627929470000|2021-08-02 18:37:50|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627929480000|2021-08-02 18:38:00|55.95|54.15|55.88|54.08|55.95|54.15|55.88|54.08|0
1627929490000|2021-08-02 18:38:10|55.92|54.12|55.95|54.15|55.95|54.15|55.88|54.08|0
1627929500000|2021-08-02 18:38:20|56.02|54.22|55.95|54.15|56.02|54.22|55.95|54.15|0
1627929510000|2021-08-02 18:38:30|56.02|54.22|56.02|54.22|56.02|54.22|55.95|54.15|0
1627929520000|2021-08-02 18:38:40|55.95|54.15|55.95|54.15|55.95|54.15|55.95|54.15|0
1627929530000|2021-08-02 18:38:50|56.02|54.22|56.02|54.22|56.02|54.22|56.02|54.22|0
1627929540000|2021-08-02 18:39:00|56.1|54.3|56.17|54.37|56.17|54.37|56.1|54.3|0
1627929550000|2021-08-02 18:39:10|56.1|54.3|56.17|54.37|56.17|54.37|56.1|54.3|0
1627929560000|2021-08-02 18:39:20|56.1|54.3|56.1|54.3|56.1|54.3|56.1|54.3|0
1627929570000|2021-08-02 18:39:30|56.02|54.22|55.95|54.15|56.02|54.22|55.95|54.15|0
1627929590000|2021-08-02 18:39:50|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627929600000|2021-08-02 18:40:00|55.88|54.08|55.88|54.08|55.88|54.08|55.8|54|0
1627929620000|2021-08-02 18:40:20|55.8|54|55.8|54|55.8|54|55.8|54|0
1627929630000|2021-08-02 18:40:30|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627929640000|2021-08-02 18:40:40|56.02|54.22|56.1|54.3|56.1|54.3|56.02|54.22|0
1627929650000|2021-08-02 18:40:50|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627929660000|2021-08-02 18:41:00|56.02|54.22|56.1|54.3|56.1|54.3|56.02|54.22|0
1627929690000|2021-08-02 18:41:30|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627929700000|2021-08-02 18:41:40|56.24|54.44|56.24|54.44|56.24|54.44|56.24|54.44|0
1627929720000|2021-08-02 18:42:00|56.32|54.52|56.39|54.59|56.39|54.59|56.32|54.52|0
1627929730000|2021-08-02 18:42:10|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1627929740000|2021-08-02 18:42:20|56.39|54.59|56.47|54.67|56.47|54.67|56.39|54.59|0
1627929750000|2021-08-02 18:42:30|56.39|54.59|56.17|54.37|56.39|54.59|56.17|54.37|0
1627929760000|2021-08-02 18:42:40|56.1|54.3|56.09|54.29|56.1|54.3|56.06|54.26|0
1627929770000|2021-08-02 18:42:50|56.02|54.22|56.09|54.29|56.09|54.29|56.02|54.22|0
1627929780000|2021-08-02 18:43:00|56.17|54.37|56.24|54.44|56.24|54.44|56.17|54.37|0
1627929790000|2021-08-02 18:43:10|56.39|54.59|56.39|54.59|56.39|54.59|56.32|54.52|0
1627929800000|2021-08-02 18:43:20|56.46|54.66|56.24|54.44|56.46|54.66|56.24|54.44|0
1627929810000|2021-08-02 18:43:30|56.17|54.37|56.17|54.37|56.17|54.37|56.17|54.37|0
1627929820000|2021-08-02 18:43:40|56.09|54.29|56.09|54.29|56.09|54.29|56.09|54.29|0
1627929830000|2021-08-02 18:43:50|56.13|54.33|56.09|54.29|56.17|54.37|56.09|54.29|0
1627929840000|2021-08-02 18:44:00|56.02|54.22|56.09|54.29|56.17|54.37|56.02|54.22|0
1627929850000|2021-08-02 18:44:10|56.02|54.22|56.02|54.22|56.02|54.22|55.95|54.15|0
1627929860000|2021-08-02 18:44:20|56.09|54.29|56.02|54.22|56.09|54.29|56.02|54.22|0
1627929870000|2021-08-02 18:44:30|56.06|54.26|56.09|54.29|56.09|54.29|56.06|54.26|0
1627929880000|2021-08-02 18:44:40|56.17|54.37|56.02|54.22|56.17|54.37|56.02|54.22|0
1627929890000|2021-08-02 18:44:50|56.17|54.37|56.09|54.29|56.17|54.37|56.09|54.29|0
1627929900000|2021-08-02 18:45:00|56.02|54.22|56.02|54.22|56.02|54.22|56.02|54.22|0
1627929920000|2021-08-02 18:45:20|56.09|54.29|56.17|54.37|56.17|54.37|56.09|54.29|0
1627929930000|2021-08-02 18:45:30|56.09|54.29|56.17|54.37|56.17|54.37|56.09|54.29|0
1627929950000|2021-08-02 18:45:50|56.24|54.44|56.39|54.59|56.39|54.59|56.24|54.44|0
1627929960000|2021-08-02 18:46:00|56.31|54.51|56.39|54.59|56.46|54.66|56.31|54.51|0
1627929990000|2021-08-02 18:46:30|55.85|54.05|55.78|53.98|55.85|54.05|55.78|53.98|0
1627930010000|2021-08-02 18:46:50|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627930020000|2021-08-02 18:47:00|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627930030000|2021-08-02 18:47:10|56|54.2|56|54.2|56.04|54.24|56|54.2|0
1627930040000|2021-08-02 18:47:20|55.92|54.12|55.92|54.12|56|54.2|55.92|54.12|0
1627930050000|2021-08-02 18:47:30|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627930070000|2021-08-02 18:47:50|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1627930080000|2021-08-02 18:48:00|55.7|53.9|55.78|53.98|55.78|53.98|55.7|53.9|0
1627930090000|2021-08-02 18:48:10|55.7|53.9|55.78|53.98|55.78|53.98|55.7|53.9|0
1627930100000|2021-08-02 18:48:20|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627930110000|2021-08-02 18:48:30|55.78|53.98|55.7|53.9|55.78|53.98|55.7|53.9|0
1627930120000|2021-08-02 18:48:40|55.63|53.83|55.7|53.9|55.7|53.9|55.63|53.83|0
1627930130000|2021-08-02 18:48:50|55.63|53.83|55.63|53.83|55.7|53.9|55.63|53.83|0
1627930140000|2021-08-02 18:49:00|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627930150000|2021-08-02 18:49:10|55.63|53.83|55.55|53.75|55.63|53.83|55.55|53.75|0
1627930160000|2021-08-02 18:49:20|55.48|53.68|55.48|53.68|55.55|53.75|55.48|53.68|0
1627930170000|2021-08-02 18:49:30|55.55|53.75|55.48|53.68|55.55|53.75|55.48|53.68|0
1627930180000|2021-08-02 18:49:40|55.41|53.61|55.41|53.61|55.41|53.61|55.41|53.61|0
1627930190000|2021-08-02 18:49:50|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930200000|2021-08-02 18:50:00|55.48|53.68|55.63|53.83|55.63|53.83|55.48|53.68|0
1627930210000|2021-08-02 18:50:10|55.7|53.9|55.55|53.75|55.7|53.9|55.55|53.75|0
1627930220000|2021-08-02 18:50:20|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930230000|2021-08-02 18:50:30|55.63|53.83|55.55|53.75|55.63|53.83|55.55|53.75|0
1627930240000|2021-08-02 18:50:40|55.48|53.68|55.48|53.68|55.52|53.72|55.48|53.68|0
1627930250000|2021-08-02 18:50:50|55.41|53.61|55.41|53.61|55.41|53.61|55.41|53.61|0
1627930270000|2021-08-02 18:51:10|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930280000|2021-08-02 18:51:20|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1627930290000|2021-08-02 18:51:30|55.48|53.68|55.4|53.6|55.48|53.68|55.4|53.6|0
1627930300000|2021-08-02 18:51:40|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1627930310000|2021-08-02 18:51:50|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1627930320000|2021-08-02 18:52:00|55.18|53.38|55.18|53.38|55.18|53.38|55.11|53.31|0
1627930330000|2021-08-02 18:52:10|55.15|53.35|55.15|53.35|55.15|53.35|55.15|53.35|0
1627930340000|2021-08-02 18:52:20|55.11|53.31|55.18|53.38|55.18|53.38|55.11|53.31|0
1627930350000|2021-08-02 18:52:30|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1627930360000|2021-08-02 18:52:40|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627930370000|2021-08-02 18:52:50|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627930400000|2021-08-02 18:53:20|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627930410000|2021-08-02 18:53:30|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1627930420000|2021-08-02 18:53:40|55.26|53.46|55.4|53.6|55.4|53.6|55.26|53.46|0
1627930430000|2021-08-02 18:53:50|55.37|53.57|55.33|53.53|55.37|53.57|55.33|53.53|0
1627930440000|2021-08-02 18:54:00|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1627930450000|2021-08-02 18:54:10|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930460000|2021-08-02 18:54:20|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930480000|2021-08-02 18:54:40|55.51|53.71|55.48|53.68|55.55|53.75|55.48|53.68|0
1627930490000|2021-08-02 18:54:50|55.51|53.71|55.55|53.75|55.55|53.75|55.51|53.71|0
1627930500000|2021-08-02 18:55:00|55.48|53.68|55.48|53.68|55.55|53.75|55.48|53.68|0
1627930510000|2021-08-02 18:55:10|55.55|53.75|55.55|53.75|55.55|53.75|55.48|53.68|0
1627930520000|2021-08-02 18:55:20|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627930530000|2021-08-02 18:55:30|55.4|53.6|55.48|53.68|55.48|53.68|55.4|53.6|0
1627930540000|2021-08-02 18:55:40|55.4|53.6|55.37|53.57|55.4|53.6|55.33|53.53|0
1627930550000|2021-08-02 18:55:50|55.4|53.6|55.55|53.75|55.55|53.75|55.4|53.6|0
1627930560000|2021-08-02 18:56:00|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627930580000|2021-08-02 18:56:20|55.55|53.75|55.47|53.67|55.55|53.75|55.47|53.67|0
1627930590000|2021-08-02 18:56:30|55.55|53.75|55.62|53.82|55.62|53.82|55.55|53.75|0
1627930600000|2021-08-02 18:56:40|55.59|53.79|55.62|53.82|55.7|53.9|55.59|53.79|0
1627930610000|2021-08-02 18:56:50|55.55|53.75|55.55|53.75|55.55|53.75|55.55|53.75|0
1627930620000|2021-08-02 18:57:00|55.47|53.67|55.47|53.67|55.55|53.75|55.47|53.67|0
1627930630000|2021-08-02 18:57:10|55.4|53.6|55.47|53.67|55.47|53.67|55.4|53.6|0
1627930650000|2021-08-02 18:57:30|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1627930670000|2021-08-02 18:57:50|55.47|53.67|55.4|53.6|55.47|53.67|55.4|53.6|0
1627930680000|2021-08-02 18:58:00|55.33|53.53|55.4|53.6|55.4|53.6|55.33|53.53|0
1627930690000|2021-08-02 18:58:10|55.44|53.64|55.47|53.67|55.47|53.67|55.44|53.64|0
1627930700000|2021-08-02 18:58:20|55.44|53.64|55.4|53.6|55.44|53.64|55.4|53.6|0
1627930710000|2021-08-02 18:58:30|55.47|53.67|55.55|53.75|55.55|53.75|55.47|53.67|0
1627930720000|2021-08-02 18:58:40|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627930730000|2021-08-02 18:58:50|55.55|53.75|55.69|53.89|55.69|53.89|55.55|53.75|0
1627930740000|2021-08-02 18:59:00|55.77|53.97|55.62|53.82|55.77|53.97|55.62|53.82|0
1627930750000|2021-08-02 18:59:10|55.69|53.89|55.62|53.82|55.69|53.89|55.62|53.82|0
1627930760000|2021-08-02 18:59:20|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627930770000|2021-08-02 18:59:30|55.62|53.82|55.47|53.67|55.62|53.82|55.47|53.67|0
1627930780000|2021-08-02 18:59:40|55.55|53.75|55.4|53.6|55.55|53.75|55.4|53.6|0
1627930790000|2021-08-02 18:59:50|55.47|53.67|55.55|53.75|55.55|53.75|55.47|53.67|0
1627930800000|2021-08-02 19:00:00|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627930810000|2021-08-02 19:00:10|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627930820000|2021-08-02 19:00:20|55.69|53.89|55.55|53.75|55.69|53.89|55.55|53.75|0
1627930830000|2021-08-02 19:00:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627930840000|2021-08-02 19:00:40|55.58|53.78|55.69|53.89|55.69|53.89|55.58|53.78|0
1627930850000|2021-08-02 19:00:50|55.77|53.97|55.69|53.89|55.77|53.97|55.69|53.89|0
1627930860000|2021-08-02 19:01:00|55.77|53.97|55.66|53.86|55.77|53.97|55.66|53.86|0
1627930870000|2021-08-02 19:01:10|55.69|53.89|55.84|54.04|55.84|54.04|55.69|53.89|0
1627930880000|2021-08-02 19:01:20|55.88|54.08|55.91|54.11|55.91|54.11|55.84|54.04|0
1627930890000|2021-08-02 19:01:30|55.99|54.19|55.84|54.04|55.99|54.19|55.84|54.04|0
1627930900000|2021-08-02 19:01:40|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627930910000|2021-08-02 19:01:50|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627930920000|2021-08-02 19:02:00|55.8|54|55.77|53.97|55.8|54|55.77|53.97|0
1627930930000|2021-08-02 19:02:10|55.69|53.89|55.76|53.96|55.77|53.97|55.69|53.89|0
1627930940000|2021-08-02 19:02:20|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627930950000|2021-08-02 19:02:30|55.62|53.82|55.62|53.82|55.69|53.89|55.62|53.82|0
1627930960000|2021-08-02 19:02:40|55.69|53.89|55.69|53.89|55.69|53.89|55.62|53.82|0
1627930970000|2021-08-02 19:02:50|55.62|53.82|55.69|53.89|55.76|53.96|55.62|53.82|0
1627930980000|2021-08-02 19:03:00|55.73|53.93|55.66|53.86|55.73|53.93|55.66|53.86|0
1627930990000|2021-08-02 19:03:10|55.69|53.89|55.54|53.74|55.69|53.89|55.54|53.74|0
1627931000000|2021-08-02 19:03:20|55.47|53.67|55.62|53.82|55.62|53.82|55.47|53.67|0
1627931020000|2021-08-02 19:03:40|55.69|53.89|55.54|53.74|55.69|53.89|55.54|53.74|0
1627931030000|2021-08-02 19:03:50|55.58|53.78|55.54|53.74|55.62|53.82|55.54|53.74|0
1627931040000|2021-08-02 19:04:00|55.47|53.67|55.32|53.52|55.47|53.67|55.32|53.52|0
1627931060000|2021-08-02 19:04:20|55.25|53.45|55.25|53.45|55.32|53.52|55.25|53.45|0
1627931070000|2021-08-02 19:04:30|55.21|53.41|55.32|53.52|55.32|53.52|55.21|53.41|0
1627931080000|2021-08-02 19:04:40|55.39|53.59|55.54|53.74|55.54|53.74|55.39|53.59|0
1627931090000|2021-08-02 19:04:50|55.47|53.67|55.47|53.67|55.54|53.74|55.47|53.67|0
1627931110000|2021-08-02 19:05:10|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627931120000|2021-08-02 19:05:20|55.62|53.82|55.69|53.89|55.69|53.89|55.62|53.82|0
1627931130000|2021-08-02 19:05:30|55.76|53.96|55.76|53.96|55.76|53.96|55.76|53.96|0
1627931150000|2021-08-02 19:05:50|55.84|54.04|55.51|53.71|55.84|54.04|55.51|53.71|0
1627931160000|2021-08-02 19:06:00|55.47|53.67|55.39|53.59|55.47|53.67|55.39|53.59|0
1627931170000|2021-08-02 19:06:10|55.47|53.67|55.54|53.74|55.54|53.74|55.47|53.67|0
1627931180000|2021-08-02 19:06:20|55.61|53.81|55.76|53.96|55.76|53.96|55.61|53.81|0
1627931190000|2021-08-02 19:06:30|55.84|54.04|55.76|53.96|55.84|54.04|55.76|53.96|0
1627931200000|2021-08-02 19:06:40|55.73|53.93|55.76|53.96|55.76|53.96|55.73|53.93|0
1627931210000|2021-08-02 19:06:50|55.91|54.11|55.98|54.18|55.98|54.18|55.91|54.11|0
1627931220000|2021-08-02 19:07:00|55.91|54.11|55.98|54.18|55.98|54.18|55.91|54.11|0
1627931230000|2021-08-02 19:07:10|56.06|54.26|56.21|54.41|56.21|54.41|56.06|54.26|0
1627931240000|2021-08-02 19:07:20|56.28|54.48|56.28|54.48|56.28|54.48|56.28|54.48|0
1627931250000|2021-08-02 19:07:30|56.21|54.41|56.21|54.41|56.21|54.41|56.21|54.41|0
1627931260000|2021-08-02 19:07:40|56.28|54.48|56.28|54.48|56.28|54.48|56.24|54.44|0
1627931270000|2021-08-02 19:07:50|56.21|54.41|56.06|54.26|56.21|54.41|56.06|54.26|0
1627931280000|2021-08-02 19:08:00|55.98|54.18|55.98|54.18|55.98|54.18|55.98|54.18|0
1627931290000|2021-08-02 19:08:10|56.06|54.26|56.06|54.26|56.06|54.26|56.06|54.26|0
1627931300000|2021-08-02 19:08:20|55.98|54.18|55.98|54.18|55.98|54.18|55.95|54.15|0
1627931310000|2021-08-02 19:08:30|55.91|54.11|55.91|54.11|55.98|54.18|55.91|54.11|0
1627931320000|2021-08-02 19:08:40|55.95|54.15|55.91|54.11|55.95|54.15|55.91|54.11|0
1627931330000|2021-08-02 19:08:50|55.98|54.18|56.06|54.26|56.06|54.26|55.91|54.11|0
1627931340000|2021-08-02 19:09:00|55.98|54.18|56.06|54.26|56.06|54.26|55.98|54.18|0
1627931350000|2021-08-02 19:09:10|56.13|54.33|56.2|54.4|56.2|54.4|56.13|54.33|0
1627931360000|2021-08-02 19:09:20|56.28|54.48|56.28|54.48|56.28|54.48|56.28|54.48|0
1627931370000|2021-08-02 19:09:30|56.35|54.55|56.28|54.48|56.35|54.55|56.28|54.48|0
1627931380000|2021-08-02 19:09:40|56.35|54.55|56.43|54.63|56.43|54.63|56.35|54.55|0
1627931390000|2021-08-02 19:09:50|56.35|54.55|56.39|54.59|56.39|54.59|56.28|54.48|0
1627931400000|2021-08-02 19:10:00|56.28|54.48|56.28|54.48|56.35|54.55|56.28|54.48|0
1627931410000|2021-08-02 19:10:10|56.2|54.4|56.28|54.48|56.28|54.48|56.2|54.4|0
1627931420000|2021-08-02 19:10:20|56.2|54.4|56.13|54.33|56.2|54.4|56.13|54.33|0
1627931430000|2021-08-02 19:10:30|56.28|54.48|56.43|54.63|56.43|54.63|56.28|54.48|0
1627931440000|2021-08-02 19:10:40|56.35|54.55|56.5|54.7|56.5|54.7|56.35|54.55|0
1627931450000|2021-08-02 19:10:50|56.43|54.63|56.43|54.63|56.43|54.63|56.43|54.63|0
1627931460000|2021-08-02 19:11:00|56.58|54.78|56.65|54.85|56.65|54.85|56.58|54.78|0
1627931470000|2021-08-02 19:11:10|56.58|54.78|56.58|54.78|56.65|54.85|56.58|54.78|0
1627931480000|2021-08-02 19:11:20|56.54|54.74|56.65|54.85|56.65|54.85|56.54|54.74|0
1627931490000|2021-08-02 19:11:30|56.43|54.63|56.35|54.55|56.43|54.63|56.35|54.55|0
1627931500000|2021-08-02 19:11:40|56.28|54.48|56.2|54.4|56.28|54.48|56.2|54.4|0
1627931510000|2021-08-02 19:11:50|56.28|54.48|56.35|54.55|56.35|54.55|56.28|54.48|0
1627931520000|2021-08-02 19:12:00|56.39|54.59|56.43|54.63|56.43|54.63|56.39|54.59|0
1627931530000|2021-08-02 19:12:10|56.35|54.55|56.43|54.63|56.43|54.63|56.35|54.55|0
1627931540000|2021-08-02 19:12:20|56.39|54.59|56.35|54.55|56.43|54.63|56.35|54.55|0
1627931550000|2021-08-02 19:12:30|56.28|54.48|56.17|54.37|56.28|54.48|56.17|54.37|0
1627931560000|2021-08-02 19:12:40|56.13|54.33|56.13|54.33|56.13|54.33|56.13|54.33|0
1627931570000|2021-08-02 19:12:50|56.05|54.25|56.05|54.25|56.05|54.25|56.05|54.25|0
1627931580000|2021-08-02 19:13:00|55.98|54.18|56.13|54.33|56.13|54.33|55.98|54.18|0
1627931590000|2021-08-02 19:13:10|56.09|54.29|56.05|54.25|56.09|54.29|56.05|54.25|0
1627931600000|2021-08-02 19:13:20|56.13|54.33|56.2|54.4|56.2|54.4|56.13|54.33|0
1627931610000|2021-08-02 19:13:30|56.28|54.48|56.2|54.4|56.28|54.48|56.2|54.4|0
1627931620000|2021-08-02 19:13:40|56.28|54.48|56.28|54.48|56.35|54.55|56.28|54.48|0
1627931630000|2021-08-02 19:13:50|56.24|54.44|56.28|54.48|56.28|54.48|56.2|54.4|0
1627931640000|2021-08-02 19:14:00|56.35|54.55|56.42|54.62|56.42|54.62|56.35|54.55|0
1627931650000|2021-08-02 19:14:10|56.5|54.7|56.42|54.62|56.5|54.7|56.42|54.62|0
1627931660000|2021-08-02 19:14:20|56.5|54.7|56.57|54.77|56.57|54.77|56.5|54.7|0
1627931670000|2021-08-02 19:14:30|56.5|54.7|56.57|54.77|56.57|54.77|56.5|54.7|0
1627931700000|2021-08-02 19:15:00|56.65|54.85|56.42|54.62|56.65|54.85|56.42|54.62|0
1627931710000|2021-08-02 19:15:10|56.5|54.7|56.5|54.7|56.5|54.7|56.42|54.62|0
1627931720000|2021-08-02 19:15:20|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627931730000|2021-08-02 19:15:30|56.5|54.7|56.5|54.7|56.57|54.77|56.5|54.7|0
1627931740000|2021-08-02 19:15:40|56.57|54.77|56.57|54.77|56.57|54.77|56.5|54.7|0
1627931750000|2021-08-02 19:15:50|56.5|54.7|56.5|54.7|56.5|54.7|56.5|54.7|0
1627931760000|2021-08-02 19:16:00|56.57|54.77|56.57|54.77|56.57|54.77|56.57|54.77|0
1627931770000|2021-08-02 19:16:10|56.54|54.74|56.54|54.74|56.54|54.74|56.54|54.74|0
1627931780000|2021-08-02 19:16:20|56.57|54.77|56.5|54.7|56.57|54.77|56.5|54.7|0
1627931790000|2021-08-02 19:16:30|56.57|54.77|56.57|54.77|56.57|54.77|56.5|54.7|0
1627931810000|2021-08-02 19:16:50|56.5|54.7|56.5|54.7|56.5|54.7|56.5|54.7|0
1627931820000|2021-08-02 19:17:00|56.57|54.77|56.5|54.7|56.57|54.77|56.5|54.7|0
1627931830000|2021-08-02 19:17:10|56.42|54.62|56.5|54.7|56.5|54.7|56.42|54.62|0
1627931840000|2021-08-02 19:17:20|56.42|54.62|56.35|54.55|56.42|54.62|56.27|54.47|0
1627931850000|2021-08-02 19:17:30|56.39|54.59|56.31|54.51|56.39|54.59|56.31|54.51|0
1627931860000|2021-08-02 19:17:40|56.35|54.55|56.27|54.47|56.35|54.55|56.27|54.47|0
1627931870000|2021-08-02 19:17:50|56.35|54.55|56.35|54.55|56.35|54.55|56.35|54.55|0
1627931880000|2021-08-02 19:18:00|56.27|54.47|56.27|54.47|56.27|54.47|56.2|54.4|0
1627931890000|2021-08-02 19:18:10|56.2|54.4|56.2|54.4|56.2|54.4|56.12|54.32|0
1627931900000|2021-08-02 19:18:20|56.27|54.47|56.27|54.47|56.27|54.47|56.27|54.47|0
1627931910000|2021-08-02 19:18:30|56.31|54.51|56.42|54.62|56.42|54.62|56.31|54.51|0
1627931930000|2021-08-02 19:18:50|56.35|54.55|56.35|54.55|56.35|54.55|56.35|54.55|0
1627931940000|2021-08-02 19:19:00|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627931950000|2021-08-02 19:19:10|56.38|54.58|56.42|54.62|56.42|54.62|56.38|54.58|0
1627931970000|2021-08-02 19:19:30|56.49|54.69|56.42|54.62|56.49|54.69|56.42|54.62|0
1627931980000|2021-08-02 19:19:40|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1627931990000|2021-08-02 19:19:50|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627932000000|2021-08-02 19:20:00|56.34|54.54|56.49|54.69|56.49|54.69|56.34|54.54|0
1627932010000|2021-08-02 19:20:10|56.42|54.62|56.42|54.62|56.42|54.62|56.42|54.62|0
1627932020000|2021-08-02 19:20:20|56.49|54.69|56.64|54.84|56.64|54.84|56.49|54.69|0
1627932030000|2021-08-02 19:20:30|56.57|54.77|56.64|54.84|56.64|54.84|56.49|54.69|0
1627932040000|2021-08-02 19:20:40|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1627932050000|2021-08-02 19:20:50|56.68|54.88|56.64|54.84|56.68|54.88|56.64|54.84|0
1627932060000|2021-08-02 19:21:00|56.61|54.81|56.64|54.84|56.64|54.84|56.57|54.77|0
1627932080000|2021-08-02 19:21:20|56.72|54.92|56.87|55.07|56.87|55.07|56.72|54.92|0
1627932100000|2021-08-02 19:21:40|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1627932110000|2021-08-02 19:21:50|56.94|55.14|56.79|54.99|56.94|55.14|56.79|54.99|0
1627932120000|2021-08-02 19:22:00|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1627932130000|2021-08-02 19:22:10|56.64|54.84|56.57|54.77|56.64|54.84|56.57|54.77|0
1627932140000|2021-08-02 19:22:20|56.61|54.81|56.57|54.77|56.61|54.81|56.57|54.77|0
1627932150000|2021-08-02 19:22:30|56.64|54.84|56.57|54.77|56.64|54.84|56.49|54.69|0
1627932160000|2021-08-02 19:22:40|56.64|54.84|56.79|54.99|56.79|54.99|56.64|54.84|0
1627932170000|2021-08-02 19:22:50|56.72|54.92|56.79|54.99|56.79|54.99|56.72|54.92|0
1627932180000|2021-08-02 19:23:00|56.72|54.92|56.94|55.14|56.94|55.14|56.72|54.92|0
1627932190000|2021-08-02 19:23:10|57.02|55.22|56.87|55.07|57.02|55.22|56.87|55.07|0
1627932200000|2021-08-02 19:23:20|56.79|54.99|56.94|55.14|56.94|55.14|56.79|54.99|0
1627932210000|2021-08-02 19:23:30|56.98|55.18|56.94|55.14|56.98|55.18|56.94|55.14|0
1627932220000|2021-08-02 19:23:40|57.02|55.22|57.13|55.33|57.13|55.33|57.02|55.22|0
1627932230000|2021-08-02 19:23:50|57.09|55.29|57.02|55.22|57.09|55.29|56.94|55.14|0
1627932240000|2021-08-02 19:24:00|57.09|55.29|56.94|55.14|57.09|55.29|56.94|55.14|0
1627932250000|2021-08-02 19:24:10|57.02|55.22|57.01|55.21|57.09|55.29|57.01|55.21|0
1627932260000|2021-08-02 19:24:20|56.98|55.18|56.98|55.18|56.98|55.18|56.98|55.18|0
1627932270000|2021-08-02 19:24:30|57.01|55.21|57.01|55.21|57.01|55.21|57.01|55.21|0
1627932280000|2021-08-02 19:24:40|56.98|55.18|57.09|55.29|57.09|55.29|56.98|55.18|0
1627932290000|2021-08-02 19:24:50|57.05|55.25|57.09|55.29|57.09|55.29|57.05|55.25|0
1627932300000|2021-08-02 19:25:00|57.16|55.36|57.16|55.36|57.16|55.36|57.16|55.36|0
1627932310000|2021-08-02 19:25:10|57.24|55.44|57.16|55.36|57.24|55.44|57.16|55.36|0
1627932320000|2021-08-02 19:25:20|57.09|55.29|57.39|55.59|57.39|55.59|57.09|55.29|0
1627932330000|2021-08-02 19:25:30|57.32|55.52|57.39|55.59|57.39|55.59|57.32|55.52|0
1627932350000|2021-08-02 19:25:50|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627932360000|2021-08-02 19:26:00|57.24|55.44|57.47|55.67|57.47|55.67|57.24|55.44|0
1627932370000|2021-08-02 19:26:10|57.54|55.74|57.54|55.74|57.54|55.74|57.47|55.67|0
1627932380000|2021-08-02 19:26:20|57.47|55.67|57.54|55.74|57.54|55.74|57.47|55.67|0
1627932390000|2021-08-02 19:26:30|57.62|55.82|57.47|55.67|57.62|55.82|57.47|55.67|0
1627932400000|2021-08-02 19:26:40|57.54|55.74|57.62|55.82|57.62|55.82|57.47|55.67|0
1627932410000|2021-08-02 19:26:50|57.47|55.67|57.39|55.59|57.47|55.67|57.31|55.51|0
1627932420000|2021-08-02 19:27:00|57.47|55.67|57.39|55.59|57.47|55.67|57.39|55.59|0
1627932430000|2021-08-02 19:27:10|57.46|55.66|57.31|55.51|57.46|55.66|57.31|55.51|0
1627932440000|2021-08-02 19:27:20|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627932450000|2021-08-02 19:27:30|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627932460000|2021-08-02 19:27:40|57.39|55.59|57.54|55.74|57.62|55.82|57.39|55.59|0
1627932470000|2021-08-02 19:27:50|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627932480000|2021-08-02 19:28:00|57.54|55.74|57.46|55.66|57.54|55.74|57.46|55.66|0
1627932490000|2021-08-02 19:28:10|57.54|55.74|57.54|55.74|57.54|55.74|57.54|55.74|0
1627932500000|2021-08-02 19:28:20|57.62|55.82|57.62|55.82|57.62|55.82|57.54|55.74|0
1627932520000|2021-08-02 19:28:40|57.54|55.74|57.54|55.74|57.54|55.74|57.54|55.74|0
1627932530000|2021-08-02 19:28:50|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1627932540000|2021-08-02 19:29:00|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1627932550000|2021-08-02 19:29:10|57.31|55.51|57.31|55.51|57.31|55.51|57.31|55.51|0
1627932560000|2021-08-02 19:29:20|57.28|55.48|57.39|55.59|57.39|55.59|57.28|55.48|0
1627932570000|2021-08-02 19:29:30|57.31|55.51|57.39|55.59|57.39|55.59|57.31|55.51|0
1627932580000|2021-08-02 19:29:40|57.31|55.51|57.39|55.59|57.39|55.59|57.31|55.51|0
1627932590000|2021-08-02 19:29:50|57.46|55.66|57.46|55.66|57.46|55.66|57.39|55.59|0
1627932600000|2021-08-02 19:30:00|57.39|55.59|57.54|55.74|57.54|55.74|57.39|55.59|0
1627932610000|2021-08-02 19:30:10|56.22|54.42|57.85|56.05|57.85|56.05|56.15|54.35|0
1627932620000|2021-08-02 19:30:20|57.92|56.12|57.92|56.12|57.92|56.12|57.92|56.12|0
1627932630000|2021-08-02 19:30:30|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627932640000|2021-08-02 19:30:40|57.12|55.32|57.04|55.24|57.12|55.32|57.04|55.24|0
1627932650000|2021-08-02 19:30:50|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627932660000|2021-08-02 19:31:00|56.89|55.09|57.12|55.32|57.12|55.32|56.89|55.09|0
1627932670000|2021-08-02 19:31:10|57.15|55.35|57.11|55.31|57.15|55.35|57.11|55.31|0
1627932690000|2021-08-02 19:31:30|57.19|55.39|57.11|55.31|57.19|55.39|57.11|55.31|0
1627932700000|2021-08-02 19:31:40|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1627932710000|2021-08-02 19:31:50|57.15|55.35|57.19|55.39|57.19|55.39|57.15|55.35|0
1627932720000|2021-08-02 19:32:00|57.78|55.98|57.78|55.98|57.78|55.98|57.78|55.98|0
1627932730000|2021-08-02 19:32:10|58.12|56.32|58.16|56.36|58.16|56.36|58.12|56.32|0
1627932740000|2021-08-02 19:32:20|58.08|56.28|58.16|56.36|58.16|56.36|58|56.2|0
1627932750000|2021-08-02 19:32:30|58.15|56.35|58.15|56.35|58.15|56.35|58.08|56.28|0
1627932770000|2021-08-02 19:32:50|58.23|56.43|58|56.2|58.23|56.43|58|56.2|0
1627932780000|2021-08-02 19:33:00|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1627932790000|2021-08-02 19:33:10|58|56.2|58.08|56.28|58.08|56.28|58|56.2|0
1627932800000|2021-08-02 19:33:20|58.23|56.43|58.31|56.51|58.31|56.51|58.23|56.43|0
1627932810000|2021-08-02 19:33:30|58.38|56.58|58.31|56.51|58.38|56.58|58.31|56.51|0
1627932820000|2021-08-02 19:33:40|58.38|56.58|58.38|56.58|58.38|56.58|58.38|56.58|0
1627932830000|2021-08-02 19:33:50|58.31|56.51|58.38|56.58|58.38|56.58|58.31|56.51|0
1627932840000|2021-08-02 19:34:00|58.35|56.55|58.31|56.51|58.35|56.55|58.23|56.43|0
1627932850000|2021-08-02 19:34:10|58.23|56.43|58.15|56.35|58.23|56.43|58.15|56.35|0
1627932860000|2021-08-02 19:34:20|58|56.2|58|56.2|58.08|56.28|58|56.2|0
1627932870000|2021-08-02 19:34:30|57.85|56.05|57.77|55.97|57.85|56.05|57.62|55.82|0
1627932880000|2021-08-02 19:34:40|57.85|56.05|57.55|55.75|57.85|56.05|57.55|55.75|0
1627932890000|2021-08-02 19:34:50|57.62|55.82|57.62|55.82|57.7|55.9|57.62|55.82|0
1627932900000|2021-08-02 19:35:00|57.55|55.75|57.55|55.75|57.62|55.82|57.55|55.75|0
1627932910000|2021-08-02 19:35:10|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1627932920000|2021-08-02 19:35:20|57.85|56.05|58.08|56.28|58.08|56.28|57.85|56.05|0
1627932930000|2021-08-02 19:35:30|58.15|56.35|58.15|56.35|58.23|56.43|58.15|56.35|0
1627932940000|2021-08-02 19:35:40|58.23|56.43|58.15|56.35|58.23|56.43|58.15|56.35|0
1627932950000|2021-08-02 19:35:50|58.23|56.43|58|56.2|58.23|56.43|58|56.2|0
1627932960000|2021-08-02 19:36:00|57.92|56.12|57.85|56.05|57.92|56.12|57.85|56.05|0
1627932970000|2021-08-02 19:36:10|57.77|55.97|57.85|56.05|57.85|56.05|57.77|55.97|0
1627932980000|2021-08-02 19:36:20|57.92|56.12|57.96|56.16|57.96|56.16|57.92|56.12|0
1627932990000|2021-08-02 19:36:30|58|56.2|58|56.2|58|56.2|57.92|56.12|0
1627933000000|2021-08-02 19:36:40|58.08|56.28|58.08|56.28|58.08|56.28|58|56.2|0
1627933010000|2021-08-02 19:36:50|58|56.2|58|56.2|58|56.2|57.92|56.12|0
1627933020000|2021-08-02 19:37:00|57.92|56.12|57.77|55.97|57.92|56.12|57.77|55.97|0
1627933030000|2021-08-02 19:37:10|57.7|55.9|57.7|55.9|57.77|55.97|57.7|55.9|0
1627933040000|2021-08-02 19:37:20|57.62|55.82|57.51|55.71|57.62|55.82|57.47|55.67|0
1627933050000|2021-08-02 19:37:30|57.39|55.59|57.54|55.74|57.54|55.74|57.39|55.59|0
1627933060000|2021-08-02 19:37:40|57.77|55.97|57.54|55.74|57.77|55.97|57.54|55.74|0
1627933070000|2021-08-02 19:37:50|57.62|55.82|57.47|55.67|57.62|55.82|57.47|55.67|0
1627933080000|2021-08-02 19:38:00|57.62|55.82|57.66|55.86|57.69|55.89|57.62|55.82|0
1627933090000|2021-08-02 19:38:10|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1627933100000|2021-08-02 19:38:20|57.69|55.89|57.92|56.12|57.92|56.12|57.69|55.89|0
1627933110000|2021-08-02 19:38:30|57.85|56.05|57.92|56.12|57.92|56.12|57.85|56.05|0
1627933120000|2021-08-02 19:38:40|57.85|56.05|58|56.2|58|56.2|57.85|56.05|0
1627933130000|2021-08-02 19:38:50|58.07|56.27|57.92|56.12|58.07|56.27|57.85|56.05|0
1627933140000|2021-08-02 19:39:00|58.07|56.27|58.23|56.43|58.23|56.43|58|56.2|0
1627933150000|2021-08-02 19:39:10|58.3|56.5|58.23|56.43|58.3|56.5|58.23|56.43|0
1627933160000|2021-08-02 19:39:20|58.15|56.35|58.38|56.58|58.38|56.58|58.15|56.35|0
1627933170000|2021-08-02 19:39:30|58.3|56.5|58.3|56.5|58.38|56.58|58.3|56.5|0
1627933180000|2021-08-02 19:39:40|58.23|56.43|58.38|56.58|58.38|56.58|58.23|56.43|0
1627933190000|2021-08-02 19:39:50|58.45|56.65|58.38|56.58|58.45|56.65|58.38|56.58|0
1627933200000|2021-08-02 19:40:00|58.53|56.73|58.45|56.65|58.61|56.81|58.45|56.65|0
1627933210000|2021-08-02 19:40:10|58.38|56.58|58.38|56.58|58.45|56.65|58.38|56.58|0
1627933220000|2021-08-02 19:40:20|58.45|56.65|58.38|56.58|58.53|56.73|58.38|56.58|0
1627933230000|2021-08-02 19:40:30|58.45|56.65|58.38|56.58|58.53|56.73|58.38|56.58|0
1627933240000|2021-08-02 19:40:40|58.45|56.65|58.45|56.65|58.53|56.73|58.45|56.65|0
1627933250000|2021-08-02 19:40:50|58.38|56.58|58.22|56.42|58.38|56.58|58.19|56.39|0
1627933260000|2021-08-02 19:41:00|58.15|56.35|58.45|56.65|58.45|56.65|58.15|56.35|0
1627933270000|2021-08-02 19:41:10|58.53|56.73|58.53|56.73|58.53|56.73|58.49|56.69|0
1627933280000|2021-08-02 19:41:20|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1627933290000|2021-08-02 19:41:30|58.57|56.77|58.38|56.58|58.57|56.77|58.38|56.58|0
1627933300000|2021-08-02 19:41:40|58.53|56.73|58.45|56.65|58.53|56.73|58.45|56.65|0
1627933310000|2021-08-02 19:41:50|58.38|56.58|58.3|56.5|58.38|56.58|58.3|56.5|0
1627933320000|2021-08-02 19:42:00|58.22|56.42|58.38|56.58|58.45|56.65|58.22|56.42|0
1627933330000|2021-08-02 19:42:10|58.45|56.65|58.38|56.58|58.45|56.65|58.38|56.58|0
1627933340000|2021-08-02 19:42:20|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1627933350000|2021-08-02 19:42:30|58.38|56.58|58.61|56.81|58.61|56.81|58.38|56.58|0
1627933370000|2021-08-02 19:42:50|58.68|56.88|58.53|56.73|58.68|56.88|58.53|56.73|0
1627933380000|2021-08-02 19:43:00|58.45|56.65|58.45|56.65|58.45|56.65|58.38|56.58|0
1627933390000|2021-08-02 19:43:10|58.53|56.73|58.45|56.65|58.53|56.73|58.38|56.58|0
1627933400000|2021-08-02 19:43:20|58.38|56.58|58.61|56.81|58.61|56.81|58.38|56.58|0
1627933410000|2021-08-02 19:43:30|58.53|56.73|58.61|56.81|58.61|56.81|58.53|56.73|0
1627933430000|2021-08-02 19:43:50|58.53|56.73|58.84|57.04|58.84|57.04|58.53|56.73|0
1627933440000|2021-08-02 19:44:00|58.76|56.96|58.76|56.96|58.84|57.04|58.76|56.96|0
1627933450000|2021-08-02 19:44:10|58.68|56.88|58.68|56.88|58.76|56.96|58.68|56.88|0
1627933460000|2021-08-02 19:44:20|58.91|57.11|58.91|57.11|58.91|57.11|58.83|57.03|0
1627933470000|2021-08-02 19:44:30|58.83|57.03|58.99|57.19|58.99|57.19|58.83|57.03|0
1627933480000|2021-08-02 19:44:40|58.91|57.11|59.07|57.27|59.07|57.27|58.91|57.11|0
1627933490000|2021-08-02 19:44:50|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933500000|2021-08-02 19:45:00|59.22|57.42|59.14|57.34|59.22|57.42|58.99|57.19|0
1627933520000|2021-08-02 19:45:20|59.07|57.27|59.14|57.34|59.14|57.34|59.07|57.27|0
1627933530000|2021-08-02 19:45:30|59.07|57.27|59.06|57.26|59.14|57.34|59.06|57.26|0
1627933540000|2021-08-02 19:45:40|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933550000|2021-08-02 19:45:50|59.1|57.3|59.06|57.26|59.14|57.34|59.06|57.26|0
1627933560000|2021-08-02 19:46:00|59.14|57.34|59.1|57.3|59.22|57.42|59.1|57.3|0
1627933570000|2021-08-02 19:46:10|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1627933580000|2021-08-02 19:46:20|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933600000|2021-08-02 19:46:40|59.18|57.38|59.06|57.26|59.18|57.38|59.06|57.26|0
1627933610000|2021-08-02 19:46:50|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1627933650000|2021-08-02 19:47:30|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1627933680000|2021-08-02 19:48:00|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933690000|2021-08-02 19:48:10|59.06|57.26|59.22|57.42|59.22|57.42|59.06|57.26|0
1627933700000|2021-08-02 19:48:20|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933710000|2021-08-02 19:48:30|59.22|57.42|59.06|57.26|59.22|57.42|59.06|57.26|0
1627933720000|2021-08-02 19:48:40|59.14|57.34|59.06|57.26|59.14|57.34|59.06|57.26|0
1627933730000|2021-08-02 19:48:50|59.03|57.23|59.03|57.23|59.06|57.26|59.03|57.23|0
1627933740000|2021-08-02 19:49:00|59.06|57.26|59.06|57.26|59.06|57.26|59.06|57.26|0
1627933750000|2021-08-02 19:49:10|59.14|57.34|59.22|57.42|59.22|57.42|59.06|57.26|0
1627933760000|2021-08-02 19:49:20|59.14|57.34|59.14|57.34|59.14|57.34|59.14|57.34|0
1627933770000|2021-08-02 19:49:30|59.22|57.42|59.6|57.8|59.6|57.8|59.22|57.42|0
1627933780000|2021-08-02 19:49:40|59.68|57.88|59.91|58.11|59.91|58.11|59.68|57.88|0
1627933790000|2021-08-02 19:49:50|59.84|58.04|59.76|57.96|59.84|58.04|59.68|57.88|0
1627933800000|2021-08-02 19:50:00|59.68|57.88|59.53|57.73|59.68|57.88|59.53|57.73|0
1627933810000|2021-08-02 19:50:10|59.6|57.8|59.45|57.65|59.6|57.8|59.45|57.65|0
1627933820000|2021-08-02 19:50:20|59.22|57.42|59.22|57.42|59.22|57.42|59.06|57.26|0
1627933830000|2021-08-02 19:50:30|59.26|57.46|58.98|57.18|59.26|57.46|58.98|57.18|0
1627933840000|2021-08-02 19:50:40|58.91|57.11|58.83|57.03|58.91|57.11|58.83|57.03|0
1627933850000|2021-08-02 19:50:50|58.75|56.95|58.68|56.88|58.83|57.03|58.68|56.88|0
1627933860000|2021-08-02 19:51:00|58.6|56.8|58.68|56.88|58.68|56.88|58.6|56.8|0
1627933870000|2021-08-02 19:51:10|58.83|57.03|59.22|57.42|59.22|57.42|58.83|57.03|0
1627933880000|2021-08-02 19:51:20|59.14|57.34|59.14|57.34|59.14|57.34|59.06|57.26|0
1627933890000|2021-08-02 19:51:30|59.37|57.57|59.29|57.49|59.37|57.57|59.29|57.49|0
1627933900000|2021-08-02 19:51:40|59.45|57.65|59.45|57.65|59.52|57.72|59.45|57.65|0
1627933910000|2021-08-02 19:51:50|59.37|57.57|59.45|57.65|59.45|57.65|59.29|57.49|0
1627933920000|2021-08-02 19:52:00|59.6|57.8|59.49|57.69|59.6|57.8|59.49|57.69|0
1627933930000|2021-08-02 19:52:10|59.45|57.65|59.52|57.72|59.52|57.72|59.45|57.65|0
1627933940000|2021-08-02 19:52:20|59.6|57.8|59.52|57.72|59.6|57.8|59.52|57.72|0
1627933950000|2021-08-02 19:52:30|59.6|57.8|59.83|58.03|59.83|58.03|59.52|57.72|0
1627933960000|2021-08-02 19:52:40|59.91|58.11|59.99|58.19|59.99|58.19|59.91|58.11|0
1627933970000|2021-08-02 19:52:50|59.91|58.11|59.91|58.11|59.91|58.11|59.83|58.03|0
1627933980000|2021-08-02 19:53:00|59.83|58.03|59.83|58.03|59.83|58.03|59.76|57.96|0
1627933990000|2021-08-02 19:53:10|59.76|57.96|59.99|58.19|59.99|58.19|59.76|57.96|0
1627934000000|2021-08-02 19:53:20|59.91|58.11|59.99|58.19|59.99|58.19|59.91|58.11|0
1627934010000|2021-08-02 19:53:30|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1627934020000|2021-08-02 19:53:40|60.03|58.23|59.91|58.11|60.03|58.23|59.91|58.11|0
1627934030000|2021-08-02 19:53:50|59.99|58.19|59.91|58.11|59.99|58.19|59.91|58.11|0
1627934040000|2021-08-02 19:54:00|59.83|58.03|60.07|58.27|60.07|58.27|59.83|58.03|0
1627934050000|2021-08-02 19:54:10|58.89|57.09|58.89|57.09|58.89|57.09|58.89|57.09|0
1627934060000|2021-08-02 19:54:20|58.82|57.02|60.54|58.74|60.54|58.74|58.82|57.02|0
1627934080000|2021-08-02 19:54:40|60.3|58.5|60.15|58.35|60.3|58.5|60.15|58.35|0
1627934090000|2021-08-02 19:54:50|60.22|58.42|60.22|58.42|60.22|58.42|60.07|58.27|0
1627934100000|2021-08-02 19:55:00|60.15|58.35|60.46|58.66|60.46|58.66|60.15|58.35|0
1627934110000|2021-08-02 19:55:10|60.3|58.5|60.38|58.58|60.38|58.58|60.3|58.5|0
1627934120000|2021-08-02 19:55:20|60.3|58.5|60.38|58.58|60.38|58.58|60.22|58.42|0
1627934140000|2021-08-02 19:55:40|60.46|58.66|60.54|58.74|60.54|58.74|60.46|58.66|0
1627934150000|2021-08-02 19:55:50|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627934160000|2021-08-02 19:56:00|60.54|58.74|60.42|58.62|60.54|58.74|60.38|58.58|0
1627934170000|2021-08-02 19:56:10|60.46|58.66|60.46|58.66|60.54|58.74|60.46|58.66|0
1627934180000|2021-08-02 19:56:20|60.38|58.58|60.22|58.42|60.38|58.58|60.22|58.42|0
1627934190000|2021-08-02 19:56:30|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627934200000|2021-08-02 19:56:40|60.3|58.5|60.3|58.5|60.3|58.5|60.22|58.42|0
1627934210000|2021-08-02 19:56:50|60.38|58.58|60.54|58.74|60.61|58.81|60.38|58.58|0
1627934220000|2021-08-02 19:57:00|60.61|58.81|60.54|58.74|60.61|58.81|60.46|58.66|0
1627934230000|2021-08-02 19:57:10|60.46|58.66|60.46|58.66|60.46|58.66|60.46|58.66|0
1627934240000|2021-08-02 19:57:20|60.38|58.58|60.07|58.27|60.38|58.58|60.07|58.27|0
1627934250000|2021-08-02 19:57:30|59.99|58.19|60.07|58.27|60.07|58.27|59.99|58.19|0
1627934260000|2021-08-02 19:57:40|60.14|58.34|60.14|58.34|60.14|58.34|60.14|58.34|0
1627934270000|2021-08-02 19:57:50|60.07|58.27|59.99|58.19|60.07|58.27|59.99|58.19|0
1627934280000|2021-08-02 19:58:00|60.07|58.27|60.07|58.27|60.07|58.27|59.99|58.19|0
1627934290000|2021-08-02 19:58:10|60.22|58.42|59.91|58.11|60.22|58.42|59.91|58.11|0
1627934300000|2021-08-02 19:58:20|59.99|58.19|59.91|58.11|59.99|58.19|59.91|58.11|0
1627934310000|2021-08-02 19:58:30|59.83|58.03|59.91|58.11|59.91|58.11|59.83|58.03|0
1627934320000|2021-08-02 19:58:40|59.99|58.19|60.14|58.34|60.14|58.34|59.99|58.19|0
1627934330000|2021-08-02 19:58:50|60.22|58.42|60.14|58.34|60.22|58.42|60.14|58.34|0
1627934340000|2021-08-02 19:59:00|59.99|58.19|59.99|58.19|59.99|58.19|59.99|58.19|0
1627934350000|2021-08-02 19:59:10|60.14|58.34|59.99|58.19|60.14|58.34|59.99|58.19|0
1627934360000|2021-08-02 19:59:20|60.06|58.26|60.14|58.34|60.14|58.34|60.06|58.26|0
1627934370000|2021-08-02 19:59:30|60.22|58.42|60.06|58.26|60.22|58.42|60.06|58.26|0
1627934380000|2021-08-02 19:59:40|60.22|58.42|59.99|58.19|60.3|58.5|59.99|58.19|0
1627934390000|2021-08-02 19:59:50|59.83|58.03|59.83|58.03|59.83|58.03|59.75|57.95|0
1627934400000|2021-08-02 20:00:00|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1627934410000|2021-08-02 20:00:10|59.68|57.88|59.44|57.64|59.68|57.88|59.44|57.64|0
1627934420000|2021-08-02 20:00:20|59.52|57.72|59.52|57.72|59.52|57.72|59.52|57.72|0
1627934440000|2021-08-02 20:00:40|59.44|57.64|59.21|57.41|59.44|57.64|59.21|57.41|0
1627934450000|2021-08-02 20:00:50|59.14|57.34|59.06|57.26|59.14|57.34|59.06|57.26|0
1627934460000|2021-08-02 20:01:00|59.21|57.41|59.21|57.41|59.21|57.41|59.14|57.34|0
1627934470000|2021-08-02 20:01:10|59.29|57.49|59.37|57.57|59.37|57.57|59.29|57.49|0
1627934480000|2021-08-02 20:01:20|59.44|57.64|59.44|57.64|59.44|57.64|59.37|57.57|0
1627934490000|2021-08-02 20:01:30|59.37|57.57|59.37|57.57|59.37|57.57|59.37|57.57|0
1627934500000|2021-08-02 20:01:40|59.29|57.49|59.29|57.49|59.29|57.49|59.29|57.49|0
1627934510000|2021-08-02 20:01:50|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627934520000|2021-08-02 20:02:00|59.06|57.26|59.06|57.26|59.06|57.26|59.06|57.26|0
1627934530000|2021-08-02 20:02:10|58.98|57.18|59.06|57.26|59.06|57.26|58.98|57.18|0
1627934540000|2021-08-02 20:02:20|59.13|57.33|59.21|57.41|59.21|57.41|59.13|57.33|0
1627934550000|2021-08-02 20:02:30|59.29|57.49|59.29|57.49|59.29|57.49|59.29|57.49|0
1627934570000|2021-08-02 20:02:50|59.36|57.56|59.36|57.56|59.44|57.64|59.36|57.56|0
1627934590000|2021-08-02 20:03:10|59.29|57.49|59.36|57.56|59.36|57.56|59.29|57.49|0
1627934680000|2021-08-02 20:04:40|59.4|57.6|59.44|57.64|59.44|57.64|59.4|57.6|0
1627934690000|2021-08-02 20:04:50|59.36|57.56|59.44|57.64|59.44|57.64|59.36|57.56|0
1627934700000|2021-08-02 20:05:00|59.36|57.56|59.36|57.56|59.36|57.56|59.36|57.56|0
1627934710000|2021-08-02 20:05:10|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1627934780000|2021-08-02 20:06:20|59.36|57.56|59.36|57.56|59.36|57.56|59.36|57.56|0
1627934820000|2021-08-02 20:07:00|59.28|57.48|59.28|57.48|59.28|57.48|59.28|57.48|0
1627934830000|2021-08-02 20:07:10|59.21|57.41|59.21|57.41|59.21|57.41|59.21|57.41|0
1627934840000|2021-08-02 20:07:20|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627934860000|2021-08-02 20:07:40|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627934880000|2021-08-02 20:08:00|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627934890000|2021-08-02 20:08:10|59.05|57.25|58.98|57.18|59.05|57.25|58.98|57.18|0
1627934900000|2021-08-02 20:08:20|59.05|57.25|59.21|57.41|59.21|57.41|59.05|57.25|0
1627934910000|2021-08-02 20:08:30|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627934920000|2021-08-02 20:08:40|59.05|57.25|59.05|57.25|59.05|57.25|59.05|57.25|0
1627934930000|2021-08-02 20:08:50|59.13|57.33|59.13|57.33|59.13|57.33|59.05|57.25|0
1627934960000|2021-08-02 20:09:20|59.21|57.41|59.21|57.41|59.28|57.48|59.21|57.41|0
1627934980000|2021-08-02 20:09:40|59.28|57.48|59.28|57.48|59.28|57.48|59.28|57.48|0
1627934990000|2021-08-02 20:09:50|59.25|57.45|59.21|57.41|59.25|57.45|59.21|57.41|0
1627935000000|2021-08-02 20:10:00|59.13|57.33|59.13|57.33|59.13|57.33|59.13|57.33|0
1627935010000|2021-08-02 20:10:10|59.05|57.25|58.9|57.1|59.05|57.25|58.9|57.1|0
1627935030000|2021-08-02 20:10:30|58.82|57.02|58.74|56.94|58.82|57.02|58.74|56.94|0
1627935040000|2021-08-02 20:10:40|58.82|57.02|58.82|57.02|58.82|57.02|58.82|57.02|0
1627935050000|2021-08-02 20:10:50|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1627935060000|2021-08-02 20:11:00|58.67|56.87|58.74|56.94|58.74|56.94|58.67|56.87|0
1627935080000|2021-08-02 20:11:20|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1627935090000|2021-08-02 20:11:30|58.82|57.02|58.74|56.94|58.82|57.02|58.74|56.94|0
1627935100000|2021-08-02 20:11:40|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1627935110000|2021-08-02 20:11:50|58.59|56.79|58.59|56.79|58.59|56.79|58.59|56.79|0
1627935120000|2021-08-02 20:12:00|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1627935130000|2021-08-02 20:12:10|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1627935150000|2021-08-02 20:12:30|58.82|57.02|58.82|57.02|58.82|57.02|58.74|56.94|0
1627935160000|2021-08-02 20:12:40|58.74|56.94|58.82|57.02|58.82|57.02|58.74|56.94|0
1627935180000|2021-08-02 20:13:00|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1627935230000|2021-08-02 20:13:50|58.82|57.02|58.82|57.02|58.82|57.02|58.74|56.94|0
1627935240000|2021-08-02 20:14:00|58.78|56.98|58.82|57.02|58.82|57.02|58.78|56.98|0
1627935250000|2021-08-02 20:14:10|58.74|56.94|58.78|56.98|58.78|56.98|58.74|56.94|0
1627935260000|2021-08-02 20:14:20|58.82|57.02|58.82|57.02|58.82|57.02|58.82|57.02|0
1627935280000|2021-08-02 20:14:40|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1627935290000|2021-08-02 20:14:50|58.82|57.02|58.74|56.94|58.82|57.02|58.74|56.94|0
1627935310000|2021-08-02 20:15:10|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1627935370000|2021-08-02 20:16:10|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1627935500000|2021-08-02 20:18:20|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627935580000|2021-08-02 20:19:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627935590000|2021-08-02 20:19:50|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627935600000|2021-08-02 20:20:00|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627935610000|2021-08-02 20:20:10|58.98|56.78|59.01|56.81|59.01|56.81|58.98|56.78|0
1627935630000|2021-08-02 20:20:30|58.98|56.78|58.94|56.74|58.98|56.78|58.94|56.74|0
1627935650000|2021-08-02 20:20:50|59.01|56.81|58.94|56.74|59.01|56.81|58.94|56.74|0
1627935680000|2021-08-02 20:21:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627935690000|2021-08-02 20:21:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627935710000|2021-08-02 20:21:50|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627936110000|2021-08-02 20:28:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627936210000|2021-08-02 20:30:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627936290000|2021-08-02 20:31:30|59|56.8|59|56.8|59|56.8|59|56.8|0
1627936340000|2021-08-02 20:32:20|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627936380000|2021-08-02 20:33:00|59|56.8|59|56.8|59|56.8|59|56.8|0
1627937080000|2021-08-02 20:44:40|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1627937100000|2021-08-02 20:45:00|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1627937140000|2021-08-02 20:45:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627937180000|2021-08-02 20:46:20|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627937280000|2021-08-02 20:48:00|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627937340000|2021-08-02 20:49:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627937360000|2021-08-02 20:49:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1627937460000|2021-08-02 20:51:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627937530000|2021-08-02 20:52:10|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627937540000|2021-08-02 20:52:20|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627937630000|2021-08-02 20:53:50|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627937670000|2021-08-02 20:54:30|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627937810000|2021-08-02 20:56:50|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627937990000|2021-08-02 20:59:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627938000000|2021-08-02 21:00:00|58.83|56.63|58.86|56.66|58.89|56.69|58.83|56.63|0
1627938020000|2021-08-02 21:00:20|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627938040000|2021-08-02 21:00:40|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627938060000|2021-08-02 21:01:00|58.82|56.62|58.81|56.61|58.82|56.62|58.81|56.61|0
1627938070000|2021-08-02 21:01:10|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627938080000|2021-08-02 21:01:20|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627938090000|2021-08-02 21:01:30|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1627938110000|2021-08-02 21:01:50|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1627938120000|2021-08-02 21:02:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627938180000|2021-08-02 21:03:00|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1627938190000|2021-08-02 21:03:10|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1627938200000|2021-08-02 21:03:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627938350000|2021-08-02 21:05:50|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627938530000|2021-08-02 21:08:50|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627938550000|2021-08-02 21:09:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627938570000|2021-08-02 21:09:30|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627938780000|2021-08-02 21:13:00|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627938790000|2021-08-02 21:13:10|58.92|56.72|58.86|56.66|58.92|56.72|58.86|56.66|0
1627938830000|2021-08-02 21:13:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627938850000|2021-08-02 21:14:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627939000000|2021-08-02 21:16:40|58.88|56.68|58.92|56.72|58.92|56.72|58.88|56.68|0
1627939010000|2021-08-02 21:16:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627939020000|2021-08-02 21:17:00|58.88|56.68|58.93|56.73|58.93|56.73|58.88|56.68|0
1627939050000|2021-08-02 21:17:30|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1627939080000|2021-08-02 21:18:00|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1627939110000|2021-08-02 21:18:30|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627939180000|2021-08-02 21:19:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627939240000|2021-08-02 21:20:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627939260000|2021-08-02 21:21:00|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1627939280000|2021-08-02 21:21:20|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1627939300000|2021-08-02 21:21:40|58.92|56.72|58.94|56.74|58.94|56.74|58.92|56.72|0
1627939330000|2021-08-02 21:22:10|58.95|56.75|58.94|56.74|58.95|56.75|58.94|56.74|0
1627939350000|2021-08-02 21:22:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627939360000|2021-08-02 21:22:40|58.94|56.74|59|56.8|59|56.8|58.94|56.74|0
1627939490000|2021-08-02 21:24:50|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627939530000|2021-08-02 21:25:30|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1627939560000|2021-08-02 21:26:00|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1627939720000|2021-08-02 21:28:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1627939740000|2021-08-02 21:29:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1627939780000|2021-08-02 21:29:40|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1627939820000|2021-08-02 21:30:20|58.9|56.7|58.91|56.71|58.91|56.71|58.9|56.7|0
1627939830000|2021-08-02 21:30:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627939840000|2021-08-02 21:30:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627939850000|2021-08-02 21:30:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1627939860000|2021-08-02 21:31:00|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627939870000|2021-08-02 21:31:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1627939880000|2021-08-02 21:31:20|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627939940000|2021-08-02 21:32:20|58.96|56.76|58.92|56.72|58.96|56.76|58.92|56.72|0
1627939960000|2021-08-02 21:32:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627939970000|2021-08-02 21:32:50|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1627939980000|2021-08-02 21:33:00|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627940000000|2021-08-02 21:33:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627940050000|2021-08-02 21:34:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627940070000|2021-08-02 21:34:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627940270000|2021-08-02 21:37:50|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1627940380000|2021-08-02 21:39:40|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627940390000|2021-08-02 21:39:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627940400000|2021-08-02 21:40:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627940450000|2021-08-02 21:40:50|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627940490000|2021-08-02 21:41:30|58.82|56.62|58.8|56.6|58.82|56.62|58.8|56.6|0
1627940500000|2021-08-02 21:41:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627940530000|2021-08-02 21:42:10|58.74|56.54|58.73|56.53|58.74|56.54|58.73|56.53|0
1627940540000|2021-08-02 21:42:20|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627940570000|2021-08-02 21:42:50|58.9|56.7|58.81|56.61|58.9|56.7|58.81|56.61|0
1627940580000|2021-08-02 21:43:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1627940630000|2021-08-02 21:43:50|58.78|56.58|58.86|56.66|58.87|56.67|58.78|56.58|0
1627940650000|2021-08-02 21:44:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627940710000|2021-08-02 21:45:10|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1627940730000|2021-08-02 21:45:30|58.93|56.73|58.91|56.71|58.93|56.73|58.91|56.71|0
1627940750000|2021-08-02 21:45:50|58.94|56.74|58.93|56.73|58.94|56.74|58.93|56.73|0
1627940760000|2021-08-02 21:46:00|58.94|56.74|58.93|56.73|58.94|56.74|58.93|56.73|0
1627940810000|2021-08-02 21:46:50|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1627940820000|2021-08-02 21:47:00|58.94|56.74|58.95|56.75|58.95|56.75|58.94|56.74|0
1627940850000|2021-08-02 21:47:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627941170000|2021-08-02 21:52:50|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1627941180000|2021-08-02 21:53:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627941200000|2021-08-02 21:53:20|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627941290000|2021-08-02 21:54:50|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1627941360000|2021-08-02 21:56:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627941400000|2021-08-02 21:56:40|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627941420000|2021-08-02 21:57:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627941430000|2021-08-02 21:57:10|58.86|56.66|58.88|56.68|58.88|56.68|58.86|56.66|0
1627941470000|2021-08-02 21:57:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627941520000|2021-08-02 21:58:40|58.85|56.65|58.84|56.64|58.85|56.65|58.84|56.64|0
1627941560000|2021-08-02 21:59:20|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627941600000|2021-08-02 22:00:00|58.67|56.47|58.75|56.55|58.75|56.55|58.67|56.47|0
1627941610000|2021-08-02 22:00:10|58.86|56.66|58.71|56.51|58.98|56.78|58.71|56.51|0
1627941620000|2021-08-02 22:00:20|58.63|56.43|58.71|56.51|58.75|56.55|58.63|56.43|0
1627941630000|2021-08-02 22:00:30|58.75|56.55|58.75|56.55|58.75|56.55|58.71|56.51|0
1627941640000|2021-08-02 22:00:40|58.78|56.58|58.98|56.78|58.98|56.78|58.78|56.58|0
1627941650000|2021-08-02 22:00:50|58.9|56.7|59.01|56.81|59.01|56.81|58.9|56.7|0
1627941660000|2021-08-02 22:01:00|58.94|56.74|58.86|56.66|58.94|56.74|58.86|56.66|0
1627941670000|2021-08-02 22:01:10|58.78|56.58|58.86|56.66|58.86|56.66|58.78|56.58|0
1627941680000|2021-08-02 22:01:20|58.9|56.7|58.9|56.7|58.94|56.74|58.86|56.66|0
1627941690000|2021-08-02 22:01:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1627941700000|2021-08-02 22:01:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627941720000|2021-08-02 22:02:00|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1627941730000|2021-08-02 22:02:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1627941790000|2021-08-02 22:03:10|58.86|56.66|58.94|56.74|58.94|56.74|58.78|56.58|0
1627941810000|2021-08-02 22:03:30|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627941840000|2021-08-02 22:04:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1627941890000|2021-08-02 22:04:50|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1627941900000|2021-08-02 22:05:00|58.93|56.73|59.01|56.81|59.01|56.81|58.93|56.73|0
1627941940000|2021-08-02 22:05:40|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1627941950000|2021-08-02 22:05:50|58.78|56.58|58.7|56.5|58.78|56.58|58.7|56.5|0
1627941960000|2021-08-02 22:06:00|58.63|56.43|58.7|56.5|58.7|56.5|58.63|56.43|0
1627941970000|2021-08-02 22:06:10|58.67|56.47|58.63|56.43|58.67|56.47|58.63|56.43|0
1627941980000|2021-08-02 22:06:20|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1627942030000|2021-08-02 22:07:10|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1627942050000|2021-08-02 22:07:30|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1627942080000|2021-08-02 22:08:00|58.67|56.47|58.7|56.5|58.7|56.5|58.67|56.47|0
1627942090000|2021-08-02 22:08:10|58.67|56.47|58.63|56.43|58.67|56.47|58.63|56.43|0
1627942130000|2021-08-02 22:08:50|58.55|56.35|58.63|56.43|58.63|56.43|58.55|56.35|0
1627942150000|2021-08-02 22:09:10|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627942200000|2021-08-02 22:10:00|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627942430000|2021-08-02 22:13:50|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627942440000|2021-08-02 22:14:00|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627942450000|2021-08-02 22:14:10|58.51|56.31|58.51|56.31|58.54|56.34|58.51|56.31|0
1627942460000|2021-08-02 22:14:20|58.47|56.27|58.54|56.34|58.54|56.34|58.47|56.27|0
1627942520000|2021-08-02 22:15:20|58.51|56.31|58.54|56.34|58.54|56.34|58.51|56.31|0
1627942560000|2021-08-02 22:16:00|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1627942570000|2021-08-02 22:16:10|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627942600000|2021-08-02 22:16:40|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627942630000|2021-08-02 22:17:10|58.54|56.34|58.62|56.42|58.62|56.42|58.54|56.34|0
1627942640000|2021-08-02 22:17:20|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627942650000|2021-08-02 22:17:30|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1627942670000|2021-08-02 22:17:50|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627942770000|2021-08-02 22:19:30|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627942800000|2021-08-02 22:20:00|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627942840000|2021-08-02 22:20:40|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1627942850000|2021-08-02 22:20:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627942870000|2021-08-02 22:21:10|58.5|56.3|58.5|56.3|58.5|56.3|58.46|56.26|0
1627942880000|2021-08-02 22:21:20|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627942890000|2021-08-02 22:21:30|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627942910000|2021-08-02 22:21:50|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627942930000|2021-08-02 22:22:10|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627942960000|2021-08-02 22:22:40|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627942990000|2021-08-02 22:23:10|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627943050000|2021-08-02 22:24:10|58.5|56.3|58.46|56.26|58.5|56.3|58.46|56.26|0
1627943080000|2021-08-02 22:24:40|58.5|56.3|58.54|56.34|58.54|56.34|58.5|56.3|0
1627943100000|2021-08-02 22:25:00|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627943130000|2021-08-02 22:25:30|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1627943240000|2021-08-02 22:27:20|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627943250000|2021-08-02 22:27:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627943300000|2021-08-02 22:28:20|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627943320000|2021-08-02 22:28:40|58.73|56.53|58.76|56.56|58.76|56.56|58.73|56.53|0
1627943340000|2021-08-02 22:29:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627943370000|2021-08-02 22:29:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1627943380000|2021-08-02 22:29:40|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1627943390000|2021-08-02 22:29:50|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1627943400000|2021-08-02 22:30:00|58.69|56.49|58.61|56.41|58.69|56.49|58.53|56.33|0
1627943410000|2021-08-02 22:30:10|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627943430000|2021-08-02 22:30:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627943440000|2021-08-02 22:30:40|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1627943450000|2021-08-02 22:30:50|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627943530000|2021-08-02 22:32:10|58.53|56.33|58.61|56.41|58.61|56.41|58.53|56.33|0
1627943570000|2021-08-02 22:32:50|58.57|56.37|58.61|56.41|58.61|56.41|58.57|56.37|0
1627943590000|2021-08-02 22:33:10|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627943620000|2021-08-02 22:33:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1627943640000|2021-08-02 22:34:00|58.3|56.1|58.38|56.18|58.38|56.18|58.3|56.1|0
1627943690000|2021-08-02 22:34:50|58.34|56.14|58.3|56.1|58.34|56.14|58.3|56.1|0
1627943700000|2021-08-02 22:35:00|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627943710000|2021-08-02 22:35:10|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627943720000|2021-08-02 22:35:20|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627943740000|2021-08-02 22:35:40|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1627943780000|2021-08-02 22:36:20|58.45|56.25|58.38|56.18|58.45|56.25|58.38|56.18|0
1627943810000|2021-08-02 22:36:50|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1627943820000|2021-08-02 22:37:00|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1627943860000|2021-08-02 22:37:40|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627943920000|2021-08-02 22:38:40|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627943950000|2021-08-02 22:39:10|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627943990000|2021-08-02 22:39:50|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1627944020000|2021-08-02 22:40:20|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627944040000|2021-08-02 22:40:40|58.34|56.14|58.3|56.1|58.34|56.14|58.3|56.1|0
1627944070000|2021-08-02 22:41:10|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627944090000|2021-08-02 22:41:30|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1627944100000|2021-08-02 22:41:40|58.34|56.14|58.34|56.14|58.37|56.17|58.34|56.14|0
1627944110000|2021-08-02 22:41:50|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627944120000|2021-08-02 22:42:00|58.26|56.06|58.22|56.02|58.26|56.06|58.22|56.02|0
1627944160000|2021-08-02 22:42:40|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627944170000|2021-08-02 22:42:50|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1627944230000|2021-08-02 22:43:50|58.22|56.02|58.29|56.09|58.29|56.09|58.22|56.02|0
1627944260000|2021-08-02 22:44:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627944280000|2021-08-02 22:44:40|58.18|55.98|58.18|55.98|58.22|56.02|58.18|55.98|0
1627944290000|2021-08-02 22:44:50|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1627944300000|2021-08-02 22:45:00|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1627944310000|2021-08-02 22:45:10|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1627944320000|2021-08-02 22:45:20|57.99|55.79|57.91|55.71|57.99|55.79|57.91|55.71|0
1627944350000|2021-08-02 22:45:50|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627944360000|2021-08-02 22:46:00|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1627944420000|2021-08-02 22:47:00|57.88|55.68|57.84|55.64|57.91|55.71|57.84|55.64|0
1627944460000|2021-08-02 22:47:40|57.76|55.56|57.84|55.64|57.84|55.64|57.76|55.56|0
1627944470000|2021-08-02 22:47:50|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1627944480000|2021-08-02 22:48:00|57.84|55.64|57.76|55.56|57.84|55.64|57.76|55.56|0
1627944500000|2021-08-02 22:48:20|57.69|55.49|57.61|55.41|57.69|55.49|57.61|55.41|0
1627944510000|2021-08-02 22:48:30|57.69|55.49|57.46|55.26|57.69|55.49|57.46|55.26|0
1627944530000|2021-08-02 22:48:50|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627944540000|2021-08-02 22:49:00|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627944590000|2021-08-02 22:49:50|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1627944610000|2021-08-02 22:50:10|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627944620000|2021-08-02 22:50:20|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1627944630000|2021-08-02 22:50:30|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627944650000|2021-08-02 22:50:50|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1627944660000|2021-08-02 22:51:00|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627944680000|2021-08-02 22:51:20|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627944740000|2021-08-02 22:52:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627944750000|2021-08-02 22:52:30|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627944760000|2021-08-02 22:52:40|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1627944810000|2021-08-02 22:53:30|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627944830000|2021-08-02 22:53:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1627944840000|2021-08-02 22:54:00|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627944870000|2021-08-02 22:54:30|57.61|55.41|57.53|55.33|57.61|55.41|57.53|55.33|0
1627944880000|2021-08-02 22:54:40|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1627944940000|2021-08-02 22:55:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627944960000|2021-08-02 22:56:00|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627944970000|2021-08-02 22:56:10|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627945010000|2021-08-02 22:56:50|57.68|55.48|57.6|55.4|57.68|55.48|57.6|55.4|0
1627945020000|2021-08-02 22:57:00|57.64|55.44|57.6|55.4|57.64|55.44|57.6|55.4|0
1627945030000|2021-08-02 22:57:10|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1627945040000|2021-08-02 22:57:20|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1627945110000|2021-08-02 22:58:30|57.75|55.55|57.9|55.7|57.9|55.7|57.75|55.55|0
1627945120000|2021-08-02 22:58:40|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627945140000|2021-08-02 22:59:00|57.75|55.55|57.83|55.63|57.83|55.63|57.75|55.55|0
1627945170000|2021-08-02 22:59:30|57.79|55.59|57.83|55.63|57.83|55.63|57.79|55.59|0
1627945200000|2021-08-02 23:00:00|57.75|55.55|57.75|55.55|57.75|55.55|57.68|55.48|0
1627945210000|2021-08-02 23:00:10|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1627945220000|2021-08-02 23:00:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627945230000|2021-08-02 23:00:30|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1627945240000|2021-08-02 23:00:40|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1627945250000|2021-08-02 23:00:50|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627945270000|2021-08-02 23:01:10|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1627945280000|2021-08-02 23:01:20|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1627945290000|2021-08-02 23:01:30|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627945330000|2021-08-02 23:02:10|57.83|55.63|57.75|55.55|57.83|55.63|57.75|55.55|0
1627945380000|2021-08-02 23:03:00|57.79|55.59|57.83|55.63|57.83|55.63|57.79|55.59|0
1627945420000|2021-08-02 23:03:40|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627945520000|2021-08-02 23:05:20|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1627945530000|2021-08-02 23:05:30|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1627945540000|2021-08-02 23:05:40|58.13|55.93|58.05|55.85|58.13|55.93|58.05|55.85|0
1627945550000|2021-08-02 23:05:50|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627945560000|2021-08-02 23:06:00|58.05|55.85|58.09|55.89|58.13|55.93|58.05|55.85|0
1627945570000|2021-08-02 23:06:10|58.13|55.93|58.05|55.85|58.13|55.93|58.05|55.85|0
1627945580000|2021-08-02 23:06:20|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1627945610000|2021-08-02 23:06:50|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627945630000|2021-08-02 23:07:10|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627945640000|2021-08-02 23:07:20|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627945650000|2021-08-02 23:07:30|57.94|55.74|57.97|55.77|57.97|55.77|57.94|55.74|0
1627945660000|2021-08-02 23:07:40|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1627945690000|2021-08-02 23:08:10|58.01|55.81|57.97|55.77|58.01|55.81|57.97|55.77|0
1627945700000|2021-08-02 23:08:20|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1627945710000|2021-08-02 23:08:30|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627945720000|2021-08-02 23:08:40|57.97|55.77|58.01|55.81|58.05|55.85|57.97|55.77|0
1627945730000|2021-08-02 23:08:50|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1627945740000|2021-08-02 23:09:00|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627945750000|2021-08-02 23:09:10|58.05|55.85|57.97|55.77|58.05|55.85|57.97|55.77|0
1627945810000|2021-08-02 23:10:10|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627945820000|2021-08-02 23:10:20|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627945840000|2021-08-02 23:10:40|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1627945860000|2021-08-02 23:11:00|57.89|55.69|57.97|55.77|57.97|55.77|57.89|55.69|0
1627945870000|2021-08-02 23:11:10|57.93|55.73|57.93|55.73|57.97|55.77|57.93|55.73|0
1627945880000|2021-08-02 23:11:20|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1627945910000|2021-08-02 23:11:50|57.93|55.73|57.93|55.73|57.97|55.77|57.93|55.73|0
1627945920000|2021-08-02 23:12:00|57.97|55.77|57.89|55.69|57.97|55.77|57.89|55.69|0
1627945950000|2021-08-02 23:12:30|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627945960000|2021-08-02 23:12:40|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1627946010000|2021-08-02 23:13:30|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627946080000|2021-08-02 23:14:40|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1627946090000|2021-08-02 23:14:50|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1627946120000|2021-08-02 23:15:20|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1627946140000|2021-08-02 23:15:40|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1627946180000|2021-08-02 23:16:20|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1627946200000|2021-08-02 23:16:40|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1627946220000|2021-08-02 23:17:00|57.97|55.77|57.97|55.77|57.97|55.77|57.89|55.69|0
1627946250000|2021-08-02 23:17:30|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1627946260000|2021-08-02 23:17:40|57.97|55.77|57.89|55.69|57.97|55.77|57.89|55.69|0
1627946270000|2021-08-02 23:17:50|57.93|55.73|57.97|55.77|57.97|55.77|57.93|55.73|0
1627946280000|2021-08-02 23:18:00|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1627946290000|2021-08-02 23:18:10|57.89|55.69|57.89|55.69|57.93|55.73|57.89|55.69|0
1627946360000|2021-08-02 23:19:20|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1627946370000|2021-08-02 23:19:30|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627946420000|2021-08-02 23:20:20|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1627946430000|2021-08-02 23:20:30|57.81|55.61|57.89|55.69|57.89|55.69|57.81|55.61|0
1627946460000|2021-08-02 23:21:00|57.85|55.65|57.89|55.69|57.89|55.69|57.85|55.65|0
1627946470000|2021-08-02 23:21:10|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627946490000|2021-08-02 23:21:30|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1627946500000|2021-08-02 23:21:40|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1627946510000|2021-08-02 23:21:50|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627946520000|2021-08-02 23:22:00|57.93|55.73|57.89|55.69|57.93|55.73|57.89|55.69|0
1627946650000|2021-08-02 23:24:10|57.88|55.68|57.81|55.61|57.88|55.68|57.81|55.61|0
1627946670000|2021-08-02 23:24:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1627946680000|2021-08-02 23:24:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627946700000|2021-08-02 23:25:00|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627946710000|2021-08-02 23:25:10|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1627946720000|2021-08-02 23:25:20|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1627946730000|2021-08-02 23:25:30|57.88|55.68|57.96|55.76|57.96|55.76|57.88|55.68|0
1627946760000|2021-08-02 23:26:00|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627946770000|2021-08-02 23:26:10|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1627946800000|2021-08-02 23:26:40|58|55.8|58|55.8|58|55.8|58|55.8|0
1627946810000|2021-08-02 23:26:50|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627946860000|2021-08-02 23:27:40|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627946870000|2021-08-02 23:27:50|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627946880000|2021-08-02 23:28:00|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1627946920000|2021-08-02 23:28:40|57.92|55.72|57.88|55.68|57.92|55.72|57.88|55.68|0
1627946930000|2021-08-02 23:28:50|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1627946940000|2021-08-02 23:29:00|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627946980000|2021-08-02 23:29:40|58|55.8|58.03|55.83|58.03|55.83|58|55.8|0
1627946990000|2021-08-02 23:29:50|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627947000000|2021-08-02 23:30:00|57.88|55.68|57.96|55.76|57.96|55.76|57.88|55.68|0
1627947040000|2021-08-02 23:30:40|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1627947050000|2021-08-02 23:30:50|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1627947090000|2021-08-02 23:31:30|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1627947110000|2021-08-02 23:31:50|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1627947120000|2021-08-02 23:32:00|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1627947140000|2021-08-02 23:32:20|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627947150000|2021-08-02 23:32:30|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627947210000|2021-08-02 23:33:30|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1627947220000|2021-08-02 23:33:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627947250000|2021-08-02 23:34:10|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627947260000|2021-08-02 23:34:20|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1627947270000|2021-08-02 23:34:30|57.73|55.53|57.73|55.53|57.73|55.53|57.69|55.49|0
1627947280000|2021-08-02 23:34:40|57.77|55.57|57.77|55.57|57.8|55.6|57.77|55.57|0
1627947290000|2021-08-02 23:34:50|57.8|55.6|57.77|55.57|57.8|55.6|57.77|55.57|0
1627947310000|2021-08-02 23:35:10|57.76|55.56|57.8|55.6|57.8|55.6|57.76|55.56|0
1627947320000|2021-08-02 23:35:20|57.76|55.56|57.73|55.53|57.76|55.56|57.65|55.45|0
1627947330000|2021-08-02 23:35:30|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1627947340000|2021-08-02 23:35:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627947350000|2021-08-02 23:35:50|57.76|55.56|57.73|55.53|57.76|55.56|57.73|55.53|0
1627947360000|2021-08-02 23:36:00|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627947380000|2021-08-02 23:36:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1627947390000|2021-08-02 23:36:30|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1627947410000|2021-08-02 23:36:50|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1627947420000|2021-08-02 23:37:00|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1627947430000|2021-08-02 23:37:10|57.76|55.56|57.72|55.52|57.8|55.6|57.72|55.52|0
1627947440000|2021-08-02 23:37:20|57.76|55.56|57.8|55.6|57.8|55.6|57.72|55.52|0
1627947500000|2021-08-02 23:38:20|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1627947550000|2021-08-02 23:39:10|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1627947570000|2021-08-02 23:39:30|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627947590000|2021-08-02 23:39:50|58.1|55.9|58.18|55.98|58.18|55.98|58.1|55.9|0
1627947600000|2021-08-02 23:40:00|58.14|55.94|58.06|55.86|58.18|55.98|58.06|55.86|0
1627947610000|2021-08-02 23:40:10|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1627947640000|2021-08-02 23:40:40|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1627947650000|2021-08-02 23:40:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627947670000|2021-08-02 23:41:10|58.29|56.09|58.25|56.05|58.29|56.09|58.21|56.01|0
1627947690000|2021-08-02 23:41:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627947700000|2021-08-02 23:41:40|58.25|56.05|58.37|56.17|58.37|56.17|58.25|56.05|0
1627947710000|2021-08-02 23:41:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627947730000|2021-08-02 23:42:10|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627947740000|2021-08-02 23:42:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627947750000|2021-08-02 23:42:30|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627947760000|2021-08-02 23:42:40|58.59|56.39|58.63|56.43|58.63|56.43|58.55|56.35|0
1627947770000|2021-08-02 23:42:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627947780000|2021-08-02 23:43:00|58.75|56.55|58.63|56.43|58.75|56.55|58.63|56.43|0
1627947790000|2021-08-02 23:43:10|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627947800000|2021-08-02 23:43:20|58.52|56.32|58.55|56.35|58.55|56.35|58.52|56.32|0
1627947810000|2021-08-02 23:43:30|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627947840000|2021-08-02 23:44:00|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1627947850000|2021-08-02 23:44:10|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1627947880000|2021-08-02 23:44:40|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1627947890000|2021-08-02 23:44:50|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627947900000|2021-08-02 23:45:00|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627947910000|2021-08-02 23:45:10|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1627947920000|2021-08-02 23:45:20|58.63|56.43|58.55|56.35|58.63|56.43|58.55|56.35|0
1627947930000|2021-08-02 23:45:30|58.48|56.28|58.44|56.24|58.48|56.28|58.44|56.24|0
1627947940000|2021-08-02 23:45:40|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627947950000|2021-08-02 23:45:50|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1627947960000|2021-08-02 23:46:00|58.32|56.12|58.4|56.2|58.4|56.2|58.32|56.12|0
1627947970000|2021-08-02 23:46:10|58.32|56.12|58.4|56.2|58.4|56.2|58.32|56.12|0
1627947980000|2021-08-02 23:46:20|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627948000000|2021-08-02 23:46:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627948020000|2021-08-02 23:47:00|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627948030000|2021-08-02 23:47:10|58.21|56.01|58.17|55.97|58.21|56.01|58.17|55.97|0
1627948040000|2021-08-02 23:47:20|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627948060000|2021-08-02 23:47:40|58.29|56.09|58.32|56.12|58.32|56.12|58.29|56.09|0
1627948080000|2021-08-02 23:48:00|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627948100000|2021-08-02 23:48:20|58.55|56.35|58.47|56.27|58.55|56.35|58.47|56.27|0
1627948110000|2021-08-02 23:48:30|58.4|56.2|58.4|56.2|58.4|56.2|58.36|56.16|0
1627948130000|2021-08-02 23:48:50|58.47|56.27|58.44|56.24|58.47|56.27|58.4|56.2|0
1627948140000|2021-08-02 23:49:00|58.47|56.27|58.47|56.27|58.47|56.27|58.44|56.24|0
1627948150000|2021-08-02 23:49:10|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1627948160000|2021-08-02 23:49:20|58.4|56.2|58.4|56.2|58.4|56.2|58.36|56.16|0
1627948170000|2021-08-02 23:49:30|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1627948180000|2021-08-02 23:49:40|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627948200000|2021-08-02 23:50:00|58.47|56.27|58.47|56.27|58.47|56.27|58.44|56.24|0
1627948220000|2021-08-02 23:50:20|58.44|56.24|58.4|56.2|58.47|56.27|58.4|56.2|0
1627948230000|2021-08-02 23:50:30|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1627948240000|2021-08-02 23:50:40|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627948260000|2021-08-02 23:51:00|58.32|56.12|58.21|56.01|58.32|56.12|58.21|56.01|0
1627948270000|2021-08-02 23:51:10|58.17|55.97|58.24|56.04|58.24|56.04|58.17|55.97|0
1627948290000|2021-08-02 23:51:30|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627948300000|2021-08-02 23:51:40|58.13|55.93|58.17|55.97|58.17|55.97|58.13|55.93|0
1627948310000|2021-08-02 23:51:50|58.13|55.93|58.09|55.89|58.13|55.93|58.09|55.89|0
1627948330000|2021-08-02 23:52:10|58.17|55.97|58.09|55.89|58.17|55.97|58.09|55.89|0
1627948360000|2021-08-02 23:52:40|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627948370000|2021-08-02 23:52:50|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627948410000|2021-08-02 23:53:30|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1627948440000|2021-08-02 23:54:00|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627948450000|2021-08-02 23:54:10|57.86|55.66|57.9|55.7|57.9|55.7|57.86|55.66|0
1627948460000|2021-08-02 23:54:20|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627948510000|2021-08-02 23:55:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1627948520000|2021-08-02 23:55:20|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627948540000|2021-08-02 23:55:40|57.9|55.7|57.86|55.66|57.9|55.7|57.86|55.66|0
1627948550000|2021-08-02 23:55:50|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1627948570000|2021-08-02 23:56:10|57.82|55.62|57.94|55.74|57.94|55.74|57.82|55.62|0
1627948580000|2021-08-02 23:56:20|57.9|55.7|57.94|55.74|57.94|55.74|57.9|55.7|0
1627948590000|2021-08-02 23:56:30|58.01|55.81|57.94|55.74|58.01|55.81|57.94|55.74|0
1627948600000|2021-08-02 23:56:40|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627948620000|2021-08-02 23:57:00|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627948670000|2021-08-02 23:57:50|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1627948680000|2021-08-02 23:58:00|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1627948690000|2021-08-02 23:58:10|57.93|55.73|57.86|55.66|57.93|55.73|57.86|55.66|0
1627948740000|2021-08-02 23:59:00|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1627948760000|2021-08-02 23:59:20|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1627948770000|2021-08-02 23:59:30|57.86|55.66|57.9|55.7|57.93|55.73|57.86|55.66|0
1627948780000|2021-08-02 23:59:40|57.93|55.73|57.93|55.73|57.93|55.73|57.86|55.66|0
1627948790000|2021-08-02 23:59:50|57.9|55.7|57.86|55.66|57.9|55.7|57.86|55.66|0
1627948800000|2021-08-03 00:00:00|57.93|55.73|57.86|55.66|57.93|55.73|57.82|55.62|0
1627948810000|2021-08-03 00:00:10|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1627948820000|2021-08-03 00:00:20|57.82|55.62|57.93|55.73|57.93|55.73|57.82|55.62|0
1627948830000|2021-08-03 00:00:30|57.86|55.66|57.93|55.73|57.93|55.73|57.86|55.66|0
1627948840000|2021-08-03 00:00:40|57.86|55.66|57.78|55.58|57.86|55.66|57.78|55.58|0
1627948850000|2021-08-03 00:00:50|57.71|55.51|57.67|55.47|57.71|55.51|57.67|55.47|0
1627948860000|2021-08-03 00:01:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627948870000|2021-08-03 00:01:10|57.78|55.58|57.67|55.47|57.78|55.58|57.67|55.47|0
1627948880000|2021-08-03 00:01:20|57.71|55.51|57.71|55.51|57.78|55.58|57.71|55.51|0
1627948890000|2021-08-03 00:01:30|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1627948900000|2021-08-03 00:01:40|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1627948910000|2021-08-03 00:01:50|57.48|55.28|57.18|54.98|57.48|55.28|57.18|54.98|0
1627948920000|2021-08-03 00:02:00|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627948940000|2021-08-03 00:02:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627948950000|2021-08-03 00:02:30|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627948960000|2021-08-03 00:02:40|57.1|54.9|57.1|54.9|57.18|54.98|57.1|54.9|0
1627948980000|2021-08-03 00:03:00|57.03|54.83|56.95|54.75|57.03|54.83|56.95|54.75|0
1627948990000|2021-08-03 00:03:10|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627949000000|2021-08-03 00:03:20|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1627949010000|2021-08-03 00:03:30|56.81|54.61|56.81|54.61|56.81|54.61|56.66|54.46|0
1627949020000|2021-08-03 00:03:40|56.73|54.53|56.81|54.61|56.81|54.61|56.73|54.53|0
1627949030000|2021-08-03 00:03:50|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627949040000|2021-08-03 00:04:00|56.88|54.68|56.8|54.6|56.88|54.68|56.8|54.6|0
1627949050000|2021-08-03 00:04:10|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1627949060000|2021-08-03 00:04:20|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627949070000|2021-08-03 00:04:30|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627949080000|2021-08-03 00:04:40|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1627949090000|2021-08-03 00:04:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1627949100000|2021-08-03 00:05:00|56.58|54.38|56.8|54.6|56.8|54.6|56.58|54.38|0
1627949110000|2021-08-03 00:05:10|56.73|54.53|56.73|54.53|56.73|54.53|56.69|54.49|0
1627949140000|2021-08-03 00:05:40|56.65|54.45|56.58|54.38|56.73|54.53|56.58|54.38|0
1627949150000|2021-08-03 00:05:50|56.65|54.45|56.51|54.31|56.65|54.45|56.51|54.31|0
1627949160000|2021-08-03 00:06:00|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1627949170000|2021-08-03 00:06:10|56.51|54.31|56.65|54.45|56.65|54.45|56.51|54.31|0
1627949180000|2021-08-03 00:06:20|56.58|54.38|56.65|54.45|56.65|54.45|56.58|54.38|0
1627949190000|2021-08-03 00:06:30|56.62|54.42|56.73|54.53|56.73|54.53|56.62|54.42|0
1627949200000|2021-08-03 00:06:40|56.65|54.45|56.73|54.53|56.73|54.53|56.65|54.45|0
1627949210000|2021-08-03 00:06:50|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627949220000|2021-08-03 00:07:00|56.88|54.68|56.8|54.6|56.88|54.68|56.8|54.6|0
1627949230000|2021-08-03 00:07:10|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627949240000|2021-08-03 00:07:20|56.8|54.6|56.88|54.68|56.88|54.68|56.8|54.6|0
1627949250000|2021-08-03 00:07:30|56.8|54.6|56.73|54.53|56.8|54.6|56.73|54.53|0
1627949260000|2021-08-03 00:07:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1627949270000|2021-08-03 00:07:50|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1627949280000|2021-08-03 00:08:00|56.77|54.57|56.8|54.6|56.8|54.6|56.73|54.53|0
1627949290000|2021-08-03 00:08:10|56.73|54.53|56.65|54.45|56.73|54.53|56.65|54.45|0
1627949300000|2021-08-03 00:08:20|56.73|54.53|56.65|54.45|56.73|54.53|56.65|54.45|0
1627949310000|2021-08-03 00:08:30|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1627949320000|2021-08-03 00:08:40|56.65|54.45|56.58|54.38|56.65|54.45|56.5|54.3|0
1627949330000|2021-08-03 00:08:50|56.54|54.34|56.58|54.38|56.58|54.38|56.5|54.3|0
1627949360000|2021-08-03 00:09:20|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627949370000|2021-08-03 00:09:30|56.73|54.53|56.69|54.49|56.73|54.53|56.65|54.45|0
1627949380000|2021-08-03 00:09:40|56.65|54.45|56.69|54.49|56.73|54.53|56.65|54.45|0
1627949390000|2021-08-03 00:09:50|56.73|54.53|56.8|54.6|56.8|54.6|56.73|54.53|0
1627949400000|2021-08-03 00:10:00|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627949420000|2021-08-03 00:10:20|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1627949440000|2021-08-03 00:10:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1627949450000|2021-08-03 00:10:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627949460000|2021-08-03 00:11:00|56.58|54.38|56.43|54.23|56.58|54.38|56.43|54.23|0
1627949470000|2021-08-03 00:11:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627949480000|2021-08-03 00:11:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627949490000|2021-08-03 00:11:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627949500000|2021-08-03 00:11:40|56.58|54.38|56.58|54.38|56.58|54.38|56.54|54.34|0
1627949510000|2021-08-03 00:11:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627949520000|2021-08-03 00:12:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627949530000|2021-08-03 00:12:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627949540000|2021-08-03 00:12:20|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1627949550000|2021-08-03 00:12:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627949570000|2021-08-03 00:12:50|56.65|54.45|56.65|54.45|56.65|54.45|56.61|54.41|0
1627949580000|2021-08-03 00:13:00|56.58|54.38|56.57|54.37|56.58|54.38|56.57|54.37|0
1627949590000|2021-08-03 00:13:10|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1627949600000|2021-08-03 00:13:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627949610000|2021-08-03 00:13:30|56.65|54.45|56.5|54.3|56.65|54.45|56.5|54.3|0
1627949620000|2021-08-03 00:13:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627949640000|2021-08-03 00:14:00|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1627949650000|2021-08-03 00:14:10|56.43|54.23|56.43|54.23|56.43|54.23|56.39|54.19|0
1627949660000|2021-08-03 00:14:20|56.39|54.19|56.43|54.23|56.43|54.23|56.35|54.15|0
1627949680000|2021-08-03 00:14:40|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627949700000|2021-08-03 00:15:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627949710000|2021-08-03 00:15:10|56.35|54.15|56.5|54.3|56.5|54.3|56.35|54.15|0
1627949720000|2021-08-03 00:15:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627949730000|2021-08-03 00:15:30|56.35|54.15|56.35|54.15|56.39|54.19|56.35|54.15|0
1627949740000|2021-08-03 00:15:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627949760000|2021-08-03 00:16:00|56.5|54.3|56.42|54.22|56.5|54.3|56.42|54.22|0
1627949780000|2021-08-03 00:16:20|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627949790000|2021-08-03 00:16:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627949800000|2021-08-03 00:16:40|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1627949810000|2021-08-03 00:16:50|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1627949820000|2021-08-03 00:17:00|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1627949840000|2021-08-03 00:17:20|56.54|54.34|56.5|54.3|56.57|54.37|56.5|54.3|0
1627949850000|2021-08-03 00:17:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627949860000|2021-08-03 00:17:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627949870000|2021-08-03 00:17:50|56.57|54.37|56.57|54.37|56.61|54.41|56.57|54.37|0
1627949930000|2021-08-03 00:18:50|56.53|54.33|56.5|54.3|56.53|54.33|56.5|54.3|0
1627949940000|2021-08-03 00:19:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627949950000|2021-08-03 00:19:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1627949960000|2021-08-03 00:19:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627949980000|2021-08-03 00:19:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627949990000|2021-08-03 00:19:50|56.57|54.37|56.64|54.44|56.64|54.44|56.57|54.37|0
1627950000000|2021-08-03 00:20:00|56.57|54.37|56.57|54.37|56.64|54.44|56.57|54.37|0
1627950020000|2021-08-03 00:20:20|56.53|54.33|56.57|54.37|56.57|54.37|56.5|54.3|0
1627950030000|2021-08-03 00:20:30|56.5|54.3|56.5|54.3|56.53|54.33|56.5|54.3|0
1627950040000|2021-08-03 00:20:40|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1627950050000|2021-08-03 00:20:50|56.42|54.22|56.49|54.29|56.49|54.29|56.42|54.22|0
1627950060000|2021-08-03 00:21:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627950070000|2021-08-03 00:21:10|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1627950080000|2021-08-03 00:21:20|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1627950140000|2021-08-03 00:22:20|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1627950160000|2021-08-03 00:22:40|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627950170000|2021-08-03 00:22:50|56.2|54|56.12|53.92|56.2|54|56.12|53.92|0
1627950180000|2021-08-03 00:23:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627950190000|2021-08-03 00:23:10|55.98|53.78|56.05|53.85|56.05|53.85|55.98|53.78|0
1627950210000|2021-08-03 00:23:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627950220000|2021-08-03 00:23:40|56.2|54|56.2|54|56.2|54|56.2|54|0
1627950230000|2021-08-03 00:23:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1627950240000|2021-08-03 00:24:00|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627950250000|2021-08-03 00:24:10|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627950260000|2021-08-03 00:24:20|56.42|54.22|56.42|54.22|56.49|54.29|56.42|54.22|0
1627950280000|2021-08-03 00:24:40|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1627950290000|2021-08-03 00:24:50|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627950300000|2021-08-03 00:25:00|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627950320000|2021-08-03 00:25:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627950330000|2021-08-03 00:25:30|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627950360000|2021-08-03 00:26:00|56.42|54.22|56.34|54.14|56.42|54.22|56.34|54.14|0
1627950380000|2021-08-03 00:26:20|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1627950390000|2021-08-03 00:26:30|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1627950400000|2021-08-03 00:26:40|56.31|54.11|56.19|53.99|56.31|54.11|56.19|53.99|0
1627950420000|2021-08-03 00:27:00|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1627950430000|2021-08-03 00:27:10|56.12|53.92|56.12|53.92|56.19|53.99|56.12|53.92|0
1627950450000|2021-08-03 00:27:30|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1627950460000|2021-08-03 00:27:40|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1627950470000|2021-08-03 00:27:50|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1627950480000|2021-08-03 00:28:00|55.94|53.74|55.83|53.63|55.94|53.74|55.83|53.63|0
1627950490000|2021-08-03 00:28:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627950500000|2021-08-03 00:28:20|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1627950510000|2021-08-03 00:28:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627950520000|2021-08-03 00:28:40|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1627950540000|2021-08-03 00:29:00|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1627950560000|2021-08-03 00:29:20|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1627950580000|2021-08-03 00:29:40|55.9|53.7|56.19|53.99|56.27|54.07|55.9|53.7|0
1627950600000|2021-08-03 00:30:00|56.23|54.03|56.19|53.99|56.27|54.07|56.19|53.99|0
1627950610000|2021-08-03 00:30:10|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627950690000|2021-08-03 00:31:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627950710000|2021-08-03 00:31:50|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627950730000|2021-08-03 00:32:10|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627950750000|2021-08-03 00:32:30|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627950760000|2021-08-03 00:32:40|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627950770000|2021-08-03 00:32:50|56.19|53.99|56.19|53.99|56.19|53.99|56.12|53.92|0
1627950780000|2021-08-03 00:33:00|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1627950810000|2021-08-03 00:33:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627950850000|2021-08-03 00:34:10|56.26|54.06|56.26|54.06|56.26|54.06|56.19|53.99|0
1627950860000|2021-08-03 00:34:20|56.23|54.03|56.26|54.06|56.26|54.06|56.23|54.03|0
1627950870000|2021-08-03 00:34:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627950880000|2021-08-03 00:34:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627950900000|2021-08-03 00:35:00|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1627950920000|2021-08-03 00:35:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627950940000|2021-08-03 00:35:40|56.11|53.91|56.19|53.99|56.19|53.99|56.11|53.91|0
1627950950000|2021-08-03 00:35:50|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1627950960000|2021-08-03 00:36:00|56.19|53.99|56.11|53.91|56.19|53.99|56.11|53.91|0
1627950980000|2021-08-03 00:36:20|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1627950990000|2021-08-03 00:36:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627951000000|2021-08-03 00:36:40|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1627951020000|2021-08-03 00:37:00|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627951040000|2021-08-03 00:37:20|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627951060000|2021-08-03 00:37:40|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1627951070000|2021-08-03 00:37:50|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627951080000|2021-08-03 00:38:00|56.26|54.06|56.26|54.06|56.26|54.06|56.22|54.02|0
1627951100000|2021-08-03 00:38:20|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1627951110000|2021-08-03 00:38:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627951120000|2021-08-03 00:38:40|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1627951130000|2021-08-03 00:38:50|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627951140000|2021-08-03 00:39:00|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627951160000|2021-08-03 00:39:20|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1627951190000|2021-08-03 00:39:50|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1627951200000|2021-08-03 00:40:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1627951210000|2021-08-03 00:40:10|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1627951220000|2021-08-03 00:40:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627951250000|2021-08-03 00:40:50|56.26|54.06|56.18|53.98|56.26|54.06|56.18|53.98|0
1627951270000|2021-08-03 00:41:10|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627951280000|2021-08-03 00:41:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627951290000|2021-08-03 00:41:30|56.26|54.06|56.18|53.98|56.26|54.06|56.18|53.98|0
1627951300000|2021-08-03 00:41:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627951310000|2021-08-03 00:41:50|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627951330000|2021-08-03 00:42:10|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1627951340000|2021-08-03 00:42:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627951380000|2021-08-03 00:43:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627951420000|2021-08-03 00:43:40|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1627951450000|2021-08-03 00:44:10|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627951460000|2021-08-03 00:44:20|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1627951470000|2021-08-03 00:44:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1627951500000|2021-08-03 00:45:00|56.48|54.28|56.55|54.35|56.55|54.35|56.48|54.28|0
1627951510000|2021-08-03 00:45:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1627951540000|2021-08-03 00:45:40|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627951590000|2021-08-03 00:46:30|56.4|54.2|56.33|54.13|56.4|54.2|56.33|54.13|0
1627951650000|2021-08-03 00:47:30|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627951660000|2021-08-03 00:47:40|56.37|54.17|56.47|54.27|56.47|54.27|56.37|54.17|0
1627951690000|2021-08-03 00:48:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1627951700000|2021-08-03 00:48:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627951710000|2021-08-03 00:48:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1627951730000|2021-08-03 00:48:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627951740000|2021-08-03 00:49:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1627951750000|2021-08-03 00:49:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1627951800000|2021-08-03 00:50:00|56.62|54.42|56.55|54.35|56.62|54.42|56.55|54.35|0
1627951820000|2021-08-03 00:50:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627951850000|2021-08-03 00:50:50|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627951860000|2021-08-03 00:51:00|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1627951880000|2021-08-03 00:51:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1627951890000|2021-08-03 00:51:30|56.4|54.2|56.32|54.12|56.4|54.2|56.32|54.12|0
1627951900000|2021-08-03 00:51:40|56.36|54.16|56.4|54.2|56.4|54.2|56.36|54.16|0
1627951920000|2021-08-03 00:52:00|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627951940000|2021-08-03 00:52:20|56.4|54.2|56.44|54.24|56.44|54.24|56.4|54.2|0
1627951950000|2021-08-03 00:52:30|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627951960000|2021-08-03 00:52:40|56.44|54.24|56.47|54.27|56.47|54.27|56.44|54.24|0
1627951970000|2021-08-03 00:52:50|56.51|54.31|56.47|54.27|56.54|54.34|56.47|54.27|0
1627951980000|2021-08-03 00:53:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627951990000|2021-08-03 00:53:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627952000000|2021-08-03 00:53:20|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952010000|2021-08-03 00:53:30|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1627952030000|2021-08-03 00:53:50|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1627952040000|2021-08-03 00:54:00|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1627952080000|2021-08-03 00:54:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952090000|2021-08-03 00:54:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627952110000|2021-08-03 00:55:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952140000|2021-08-03 00:55:40|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1627952150000|2021-08-03 00:55:50|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1627952180000|2021-08-03 00:56:20|56.51|54.31|56.54|54.34|56.54|54.34|56.51|54.31|0
1627952190000|2021-08-03 00:56:30|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1627952200000|2021-08-03 00:56:40|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1627952240000|2021-08-03 00:57:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627952320000|2021-08-03 00:58:40|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1627952330000|2021-08-03 00:58:50|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1627952340000|2021-08-03 00:59:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952360000|2021-08-03 00:59:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1627952390000|2021-08-03 00:59:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952400000|2021-08-03 01:00:00|56.47|54.27|56.39|54.19|56.47|54.27|56.39|54.19|0
1627952460000|2021-08-03 01:01:00|56.36|54.16|56.46|54.26|56.46|54.26|56.36|54.16|0
1627952470000|2021-08-03 01:01:10|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1627952480000|2021-08-03 01:01:20|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1627952490000|2021-08-03 01:01:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1627952500000|2021-08-03 01:01:40|56.46|54.26|56.46|54.26|56.46|54.26|56.43|54.23|0
1627952510000|2021-08-03 01:01:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627952520000|2021-08-03 01:02:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627952530000|2021-08-03 01:02:10|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1627952540000|2021-08-03 01:02:20|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1627952570000|2021-08-03 01:02:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952580000|2021-08-03 01:03:00|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1627952590000|2021-08-03 01:03:10|56.46|54.26|56.46|54.26|56.5|54.3|56.46|54.26|0
1627952600000|2021-08-03 01:03:20|56.39|54.19|56.39|54.19|56.43|54.23|56.39|54.19|0
1627952640000|2021-08-03 01:04:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1627952670000|2021-08-03 01:04:30|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1627952680000|2021-08-03 01:04:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952700000|2021-08-03 01:05:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627952710000|2021-08-03 01:05:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952730000|2021-08-03 01:05:30|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1627952740000|2021-08-03 01:05:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627952750000|2021-08-03 01:05:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1627952760000|2021-08-03 01:06:00|56.61|54.41|56.61|54.41|56.61|54.41|56.57|54.37|0
1627952770000|2021-08-03 01:06:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1627952780000|2021-08-03 01:06:20|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1627952790000|2021-08-03 01:06:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627952800000|2021-08-03 01:06:40|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1627952810000|2021-08-03 01:06:50|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1627952820000|2021-08-03 01:07:00|56.53|54.33|56.61|54.41|56.61|54.41|56.53|54.33|0
1627952850000|2021-08-03 01:07:30|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1627952860000|2021-08-03 01:07:40|56.61|54.41|56.61|54.41|56.65|54.45|56.61|54.41|0
1627952870000|2021-08-03 01:07:50|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1627952900000|2021-08-03 01:08:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1627952940000|2021-08-03 01:09:00|56.68|54.48|56.61|54.41|56.68|54.48|56.61|54.41|0
1627952960000|2021-08-03 01:09:20|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1627953000000|2021-08-03 01:10:00|56.61|54.41|56.68|54.48|56.68|54.48|56.61|54.41|0
1627953020000|2021-08-03 01:10:20|56.61|54.41|56.61|54.41|56.64|54.44|56.61|54.41|0
1627953030000|2021-08-03 01:10:30|56.68|54.48|56.61|54.41|56.68|54.48|56.61|54.41|0
1627953040000|2021-08-03 01:10:40|56.53|54.33|56.61|54.41|56.61|54.41|56.53|54.33|0
1627953060000|2021-08-03 01:11:00|56.57|54.37|56.57|54.37|56.61|54.41|56.57|54.37|0
1627953070000|2021-08-03 01:11:10|56.61|54.41|56.61|54.41|56.61|54.41|56.53|54.33|0
1627953090000|2021-08-03 01:11:30|56.64|54.44|56.68|54.48|56.68|54.48|56.64|54.44|0
1627953110000|2021-08-03 01:11:50|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1627953130000|2021-08-03 01:12:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1627953140000|2021-08-03 01:12:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1627953150000|2021-08-03 01:12:30|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1627953180000|2021-08-03 01:13:00|56.98|54.78|57.05|54.85|57.05|54.85|56.98|54.78|0
1627953220000|2021-08-03 01:13:40|57.13|54.93|57.05|54.85|57.13|54.93|57.05|54.85|0
1627953240000|2021-08-03 01:14:00|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627953260000|2021-08-03 01:14:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627953270000|2021-08-03 01:14:30|57.05|54.85|56.98|54.78|57.05|54.85|56.98|54.78|0
1627953280000|2021-08-03 01:14:40|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1627953290000|2021-08-03 01:14:50|57.12|54.92|57.05|54.85|57.12|54.92|57.05|54.85|0
1627953300000|2021-08-03 01:15:00|57.12|54.92|57.2|55|57.2|55|57.12|54.92|0
1627953310000|2021-08-03 01:15:10|57.27|55.07|57.42|55.22|57.42|55.22|57.27|55.07|0
1627953320000|2021-08-03 01:15:20|57.5|55.3|57.57|55.37|57.57|55.37|57.5|55.3|0
1627953330000|2021-08-03 01:15:30|57.65|55.45|57.73|55.53|57.8|55.6|57.65|55.45|0
1627953340000|2021-08-03 01:15:40|57.8|55.6|57.72|55.52|57.8|55.6|57.72|55.52|0
1627953350000|2021-08-03 01:15:50|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1627953360000|2021-08-03 01:16:00|57.65|55.45|57.57|55.37|57.65|55.45|57.57|55.37|0
1627953370000|2021-08-03 01:16:10|57.65|55.45|57.57|55.37|57.65|55.45|57.57|55.37|0
1627953380000|2021-08-03 01:16:20|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1627953400000|2021-08-03 01:16:40|57.42|55.22|57.46|55.26|57.5|55.3|57.42|55.22|0
1627953410000|2021-08-03 01:16:50|57.5|55.3|57.46|55.26|57.5|55.3|57.46|55.26|0
1627953420000|2021-08-03 01:17:00|57.5|55.3|57.5|55.3|57.5|55.3|57.42|55.22|0
1627953430000|2021-08-03 01:17:10|57.46|55.26|57.2|55|57.46|55.26|57.2|55|0
1627953440000|2021-08-03 01:17:20|57.12|54.92|57.12|54.92|57.12|54.92|57.05|54.85|0
1627953450000|2021-08-03 01:17:30|57.05|54.85|57.12|54.92|57.16|54.96|57.05|54.85|0
1627953460000|2021-08-03 01:17:40|57.09|54.89|57.09|54.89|57.09|54.89|57.05|54.85|0
1627953470000|2021-08-03 01:17:50|57.05|54.85|57.12|54.92|57.12|54.92|57.05|54.85|0
1627953480000|2021-08-03 01:18:00|57.2|55|57.35|55.15|57.35|55.15|57.2|55|0
1627953490000|2021-08-03 01:18:10|57.31|55.11|57.35|55.15|57.35|55.15|57.2|55|0
1627953500000|2021-08-03 01:18:20|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1627953510000|2021-08-03 01:18:30|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1627953520000|2021-08-03 01:18:40|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1627953530000|2021-08-03 01:18:50|57.35|55.15|57.27|55.07|57.35|55.15|57.27|55.07|0
1627953540000|2021-08-03 01:19:00|57.35|55.15|57.2|55|57.35|55.15|57.2|55|0
1627953550000|2021-08-03 01:19:10|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627953560000|2021-08-03 01:19:20|57.35|55.15|57.27|55.07|57.35|55.15|57.27|55.07|0
1627953570000|2021-08-03 01:19:30|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1627953580000|2021-08-03 01:19:40|57.42|55.22|57.38|55.18|57.42|55.22|57.38|55.18|0
1627953590000|2021-08-03 01:19:50|57.42|55.22|57.42|55.22|57.42|55.22|57.35|55.15|0
1627953600000|2021-08-03 01:20:00|57.35|55.15|57.27|55.07|57.38|55.18|57.27|55.07|0
1627953610000|2021-08-03 01:20:10|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1627953620000|2021-08-03 01:20:20|57.27|55.07|57.23|55.03|57.27|55.07|57.23|55.03|0
1627953630000|2021-08-03 01:20:30|57.27|55.07|57.35|55.15|57.35|55.15|57.27|55.07|0
1627953640000|2021-08-03 01:20:40|57.27|55.07|57.19|54.99|57.27|55.07|57.19|54.99|0
1627953670000|2021-08-03 01:21:10|57.23|55.03|57.27|55.07|57.27|55.07|57.19|54.99|0
1627953680000|2021-08-03 01:21:20|57.19|54.99|57.19|54.99|57.23|55.03|57.19|54.99|0
1627953690000|2021-08-03 01:21:30|57.23|55.03|57.19|54.99|57.27|55.07|57.19|54.99|0
1627953700000|2021-08-03 01:21:40|57.23|55.03|57.23|55.03|57.27|55.07|57.23|55.03|0
1627953710000|2021-08-03 01:21:50|57.27|55.07|57.19|54.99|57.27|55.07|57.19|54.99|0
1627953730000|2021-08-03 01:22:10|57.27|55.07|57.19|54.99|57.27|55.07|57.19|54.99|0
1627953740000|2021-08-03 01:22:20|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1627953750000|2021-08-03 01:22:30|57.34|55.14|57.31|55.11|57.34|55.14|57.27|55.07|0
1627953760000|2021-08-03 01:22:40|57.27|55.07|57.31|55.11|57.34|55.14|57.27|55.07|0
1627953770000|2021-08-03 01:22:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627953780000|2021-08-03 01:23:00|57.38|55.18|57.49|55.29|57.49|55.29|57.38|55.18|0
1627953790000|2021-08-03 01:23:10|57.42|55.22|57.42|55.22|57.46|55.26|57.42|55.22|0
1627953810000|2021-08-03 01:23:30|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1627953820000|2021-08-03 01:23:40|57.38|55.18|57.38|55.18|57.38|55.18|57.34|55.14|0
1627953830000|2021-08-03 01:23:50|57.34|55.14|57.34|55.14|57.42|55.22|57.34|55.14|0
1627953840000|2021-08-03 01:24:00|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1627953850000|2021-08-03 01:24:10|57.42|55.22|57.46|55.26|57.46|55.26|57.42|55.22|0
1627953860000|2021-08-03 01:24:20|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627953870000|2021-08-03 01:24:30|57.46|55.26|57.46|55.26|57.46|55.26|57.42|55.22|0
1627953880000|2021-08-03 01:24:40|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627953890000|2021-08-03 01:24:50|57.46|55.26|57.42|55.22|57.49|55.29|57.42|55.22|0
1627953900000|2021-08-03 01:25:00|57.49|55.29|57.42|55.22|57.49|55.29|57.42|55.22|0
1627953910000|2021-08-03 01:25:10|57.49|55.29|57.42|55.22|57.49|55.29|57.42|55.22|0
1627953920000|2021-08-03 01:25:20|57.34|55.14|57.42|55.22|57.42|55.22|57.34|55.14|0
1627953940000|2021-08-03 01:25:40|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1627953950000|2021-08-03 01:25:50|57.42|55.22|57.57|55.37|57.57|55.37|57.42|55.22|0
1627953960000|2021-08-03 01:26:00|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627953970000|2021-08-03 01:26:10|57.57|55.37|57.79|55.59|57.79|55.59|57.57|55.37|0
1627953980000|2021-08-03 01:26:20|57.72|55.52|57.79|55.59|57.79|55.59|57.72|55.52|0
1627953990000|2021-08-03 01:26:30|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1627954000000|2021-08-03 01:26:40|57.79|55.59|57.72|55.52|57.79|55.59|57.72|55.52|0
1627954010000|2021-08-03 01:26:50|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1627954020000|2021-08-03 01:27:00|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627954030000|2021-08-03 01:27:10|57.6|55.4|57.64|55.44|57.64|55.44|57.6|55.4|0
1627954040000|2021-08-03 01:27:20|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627954070000|2021-08-03 01:27:50|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1627954080000|2021-08-03 01:28:00|57.64|55.44|57.64|55.44|57.72|55.52|57.64|55.44|0
1627954090000|2021-08-03 01:28:10|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627954100000|2021-08-03 01:28:20|57.56|55.36|57.72|55.52|57.72|55.52|57.56|55.36|0
1627954110000|2021-08-03 01:28:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627954120000|2021-08-03 01:28:40|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627954130000|2021-08-03 01:28:50|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627954140000|2021-08-03 01:29:00|57.64|55.44|57.56|55.36|57.64|55.44|57.56|55.36|0
1627954150000|2021-08-03 01:29:10|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1627954160000|2021-08-03 01:29:20|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627954170000|2021-08-03 01:29:30|57.71|55.51|57.64|55.44|57.71|55.51|57.64|55.44|0
1627954180000|2021-08-03 01:29:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1627954190000|2021-08-03 01:29:50|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1627954200000|2021-08-03 01:30:00|57.41|55.21|57.56|55.36|57.56|55.36|57.41|55.21|0
1627954210000|2021-08-03 01:30:10|57.64|55.44|57.64|55.44|57.64|55.44|57.6|55.4|0
1627954220000|2021-08-03 01:30:20|57.71|55.51|57.68|55.48|57.71|55.51|57.64|55.44|0
1627954230000|2021-08-03 01:30:30|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1627954240000|2021-08-03 01:30:40|57.68|55.48|57.71|55.51|57.71|55.51|57.64|55.44|0
1627954250000|2021-08-03 01:30:50|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627954260000|2021-08-03 01:31:00|57.79|55.59|57.64|55.44|57.79|55.59|57.64|55.44|0
1627954270000|2021-08-03 01:31:10|57.68|55.48|57.71|55.51|57.75|55.55|57.68|55.48|0
1627954280000|2021-08-03 01:31:20|57.79|55.59|57.94|55.74|57.94|55.74|57.79|55.59|0
1627954290000|2021-08-03 01:31:30|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1627954300000|2021-08-03 01:31:40|58.09|55.89|58.17|55.97|58.17|55.97|58.09|55.89|0
1627954310000|2021-08-03 01:31:50|58.09|55.89|58.01|55.81|58.09|55.89|58.01|55.81|0
1627954320000|2021-08-03 01:32:00|58.05|55.85|57.94|55.74|58.05|55.85|57.94|55.74|0
1627954330000|2021-08-03 01:32:10|57.86|55.66|58.01|55.81|58.01|55.81|57.86|55.66|0
1627954340000|2021-08-03 01:32:20|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627954350000|2021-08-03 01:32:30|57.86|55.66|57.79|55.59|57.86|55.66|57.79|55.59|0
1627954360000|2021-08-03 01:32:40|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627954370000|2021-08-03 01:32:50|57.75|55.55|57.79|55.59|57.79|55.59|57.75|55.55|0
1627954380000|2021-08-03 01:33:00|57.94|55.74|57.94|55.74|57.94|55.74|57.86|55.66|0
1627954390000|2021-08-03 01:33:10|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1627954400000|2021-08-03 01:33:20|57.98|55.78|57.94|55.74|58.01|55.81|57.94|55.74|0
1627954410000|2021-08-03 01:33:30|58.01|55.81|57.94|55.74|58.01|55.81|57.94|55.74|0
1627954420000|2021-08-03 01:33:40|58.01|55.81|58.09|55.89|58.09|55.89|58.01|55.81|0
1627954430000|2021-08-03 01:33:50|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1627954440000|2021-08-03 01:34:00|58.24|56.04|58.28|56.08|58.28|56.08|58.24|56.04|0
1627954450000|2021-08-03 01:34:10|58.32|56.12|58.16|55.96|58.32|56.12|58.16|55.96|0
1627954460000|2021-08-03 01:34:20|58.24|56.04|58.2|56|58.24|56.04|58.16|55.96|0
1627954470000|2021-08-03 01:34:30|58.16|55.96|58.24|56.04|58.24|56.04|58.16|55.96|0
1627954480000|2021-08-03 01:34:40|58.16|55.96|58.09|55.89|58.16|55.96|58.09|55.89|0
1627954490000|2021-08-03 01:34:50|58.16|55.96|58.16|55.96|58.16|55.96|58.09|55.89|0
1627954500000|2021-08-03 01:35:00|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1627954510000|2021-08-03 01:35:10|58.16|55.96|58.2|56|58.24|56.04|58.16|55.96|0
1627954520000|2021-08-03 01:35:20|58.16|55.96|58.2|56|58.24|56.04|58.16|55.96|0
1627954530000|2021-08-03 01:35:30|58.16|55.96|58.13|55.93|58.16|55.96|58.13|55.93|0
1627954540000|2021-08-03 01:35:40|58.05|55.85|58.09|55.89|58.09|55.89|58.05|55.85|0
1627954550000|2021-08-03 01:35:50|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1627954560000|2021-08-03 01:36:00|58.09|55.89|58.01|55.81|58.16|55.96|58.01|55.81|0
1627954570000|2021-08-03 01:36:10|58.05|55.85|58.01|55.81|58.05|55.85|57.94|55.74|0
1627954580000|2021-08-03 01:36:20|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627954590000|2021-08-03 01:36:30|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1627954600000|2021-08-03 01:36:40|58.01|55.81|58.05|55.85|58.09|55.89|58.01|55.81|0
1627954610000|2021-08-03 01:36:50|58.09|55.89|58.01|55.81|58.09|55.89|58.01|55.81|0
1627954620000|2021-08-03 01:37:00|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1627954630000|2021-08-03 01:37:10|58.2|56|58.16|55.96|58.2|56|58.16|55.96|0
1627954640000|2021-08-03 01:37:20|58.09|55.89|58.01|55.81|58.09|55.89|58.01|55.81|0
1627954650000|2021-08-03 01:37:30|57.94|55.74|57.93|55.73|57.94|55.74|57.93|55.73|0
1627954660000|2021-08-03 01:37:40|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1627954670000|2021-08-03 01:37:50|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1627954680000|2021-08-03 01:38:00|57.78|55.58|57.71|55.51|57.78|55.58|57.71|55.51|0
1627954700000|2021-08-03 01:38:20|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1627954710000|2021-08-03 01:38:30|57.71|55.51|57.78|55.58|57.78|55.58|57.71|55.51|0
1627954720000|2021-08-03 01:38:40|57.75|55.55|57.78|55.58|57.78|55.58|57.71|55.51|0
1627954730000|2021-08-03 01:38:50|57.71|55.51|57.78|55.58|57.78|55.58|57.63|55.43|0
1627954740000|2021-08-03 01:39:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627954750000|2021-08-03 01:39:10|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627954760000|2021-08-03 01:39:20|57.71|55.51|57.78|55.58|57.78|55.58|57.71|55.51|0
1627954780000|2021-08-03 01:39:40|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1627954790000|2021-08-03 01:39:50|57.93|55.73|57.93|55.73|57.93|55.73|57.9|55.7|0
1627954800000|2021-08-03 01:40:00|57.86|55.66|58.01|55.81|58.01|55.81|57.86|55.66|0
1627954820000|2021-08-03 01:40:20|57.93|55.73|58.08|55.88|58.08|55.88|57.93|55.73|0
1627954830000|2021-08-03 01:40:30|58.16|55.96|58.16|55.96|58.16|55.96|58.12|55.92|0
1627954840000|2021-08-03 01:40:40|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1627954850000|2021-08-03 01:40:50|58.16|55.96|58.16|55.96|58.24|56.04|58.16|55.96|0
1627954860000|2021-08-03 01:41:00|58.24|56.04|58.24|56.04|58.31|56.11|58.24|56.04|0
1627954870000|2021-08-03 01:41:10|58.31|56.11|58.39|56.19|58.39|56.19|58.31|56.11|0
1627954880000|2021-08-03 01:41:20|58.85|56.65|58.85|56.65|58.85|56.65|58.77|56.57|0
1627954900000|2021-08-03 01:41:40|58.77|56.57|58.69|56.49|58.77|56.57|58.69|56.49|0
1627954910000|2021-08-03 01:41:50|58.77|56.57|58.77|56.57|58.77|56.57|58.69|56.49|0
1627954920000|2021-08-03 01:42:00|58.69|56.49|58.62|56.42|58.69|56.49|58.62|56.42|0
1627954930000|2021-08-03 01:42:10|58.69|56.49|58.69|56.49|58.69|56.49|58.66|56.46|0
1627954940000|2021-08-03 01:42:20|58.62|56.42|58.54|56.34|58.62|56.42|58.54|56.34|0
1627954950000|2021-08-03 01:42:30|58.62|56.42|58.54|56.34|58.62|56.42|58.54|56.34|0
1627954960000|2021-08-03 01:42:40|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627954970000|2021-08-03 01:42:50|58.46|56.26|58.54|56.34|58.54|56.34|58.46|56.26|0
1627954980000|2021-08-03 01:43:00|58.61|56.41|58.61|56.41|58.61|56.41|58.58|56.38|0
1627954990000|2021-08-03 01:43:10|58.54|56.34|58.54|56.34|58.61|56.41|58.54|56.34|0
1627955000000|2021-08-03 01:43:20|58.58|56.38|58.61|56.41|58.61|56.41|58.54|56.34|0
1627955010000|2021-08-03 01:43:30|58.54|56.34|58.58|56.38|58.58|56.38|58.54|56.34|0
1627955020000|2021-08-03 01:43:40|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627955030000|2021-08-03 01:43:50|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627955040000|2021-08-03 01:44:00|58.39|56.19|58.46|56.26|58.46|56.26|58.39|56.19|0
1627955060000|2021-08-03 01:44:20|58.39|56.19|58.46|56.26|58.46|56.26|58.39|56.19|0
1627955070000|2021-08-03 01:44:30|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627955080000|2021-08-03 01:44:40|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627955090000|2021-08-03 01:44:50|58.38|56.18|58.31|56.11|58.38|56.18|58.31|56.11|0
1627955100000|2021-08-03 01:45:00|58.38|56.18|58.46|56.26|58.46|56.26|58.38|56.18|0
1627955110000|2021-08-03 01:45:10|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1627955120000|2021-08-03 01:45:20|58.38|56.18|58.38|56.18|58.46|56.26|58.38|56.18|0
1627955130000|2021-08-03 01:45:30|58.31|56.11|58.38|56.18|58.38|56.18|58.31|56.11|0
1627955140000|2021-08-03 01:45:40|58.46|56.26|58.38|56.18|58.46|56.26|58.38|56.18|0
1627955150000|2021-08-03 01:45:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1627955160000|2021-08-03 01:46:00|58.38|56.18|58.38|56.18|58.46|56.26|58.38|56.18|0
1627955170000|2021-08-03 01:46:10|58.31|56.11|58.23|56.03|58.31|56.11|58.23|56.03|0
1627955180000|2021-08-03 01:46:20|58.27|56.07|58.23|56.03|58.27|56.07|58.23|56.03|0
1627955190000|2021-08-03 01:46:30|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1627955200000|2021-08-03 01:46:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627955220000|2021-08-03 01:47:00|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1627955240000|2021-08-03 01:47:20|58.27|56.07|58.23|56.03|58.27|56.07|58.23|56.03|0
1627955250000|2021-08-03 01:47:30|58.15|55.95|58.12|55.92|58.15|55.95|58.12|55.92|0
1627955260000|2021-08-03 01:47:40|58.15|55.95|58.15|55.95|58.15|55.95|58.08|55.88|0
1627955270000|2021-08-03 01:47:50|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627955280000|2021-08-03 01:48:00|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1627955290000|2021-08-03 01:48:10|58.12|55.92|58.08|55.88|58.12|55.92|58.08|55.88|0
1627955300000|2021-08-03 01:48:20|58.15|55.95|58.08|55.88|58.15|55.95|58.08|55.88|0
1627955310000|2021-08-03 01:48:30|58|55.8|58|55.8|58|55.8|58|55.8|0
1627955320000|2021-08-03 01:48:40|58.08|55.88|58.23|56.03|58.23|56.03|58.08|55.88|0
1627955330000|2021-08-03 01:48:50|58.15|55.95|58.23|56.03|58.23|56.03|58.15|55.95|0
1627955340000|2021-08-03 01:49:00|58.31|56.11|58.27|56.07|58.31|56.11|58.27|56.07|0
1627955350000|2021-08-03 01:49:10|58.23|56.03|58.15|55.95|58.23|56.03|58.15|55.95|0
1627955360000|2021-08-03 01:49:20|58.23|56.03|58.15|55.95|58.23|56.03|58.15|55.95|0
1627955370000|2021-08-03 01:49:30|58.19|55.99|58.19|55.99|58.23|56.03|58.19|55.99|0
1627955380000|2021-08-03 01:49:40|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1627955390000|2021-08-03 01:49:50|58.12|55.92|58.15|55.95|58.15|55.95|58.12|55.92|0
1627955400000|2021-08-03 01:50:00|58.23|56.03|58.23|56.03|58.27|56.07|58.23|56.03|0
1627955410000|2021-08-03 01:50:10|58.27|56.07|58.38|56.18|58.38|56.18|58.27|56.07|0
1627955420000|2021-08-03 01:50:20|58.46|56.26|58.3|56.1|58.46|56.26|58.3|56.1|0
1627955430000|2021-08-03 01:50:30|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1627955440000|2021-08-03 01:50:40|58.42|56.22|58.42|56.22|58.42|56.22|58.38|56.18|0
1627955450000|2021-08-03 01:50:50|58.38|56.18|58.38|56.18|58.38|56.18|58.3|56.1|0
1627955460000|2021-08-03 01:51:00|58.42|56.22|58.46|56.26|58.46|56.26|58.42|56.22|0
1627955470000|2021-08-03 01:51:10|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1627955480000|2021-08-03 01:51:20|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627955490000|2021-08-03 01:51:30|58.27|56.07|58.27|56.07|58.3|56.1|58.27|56.07|0
1627955500000|2021-08-03 01:51:40|58.23|56.03|58.3|56.1|58.3|56.1|58.23|56.03|0
1627955510000|2021-08-03 01:51:50|58.38|56.18|58.3|56.1|58.38|56.18|58.3|56.1|0
1627955520000|2021-08-03 01:52:00|58.38|56.18|58.42|56.22|58.46|56.26|58.38|56.18|0
1627955530000|2021-08-03 01:52:10|58.38|56.18|58.3|56.1|58.38|56.18|58.3|56.1|0
1627955540000|2021-08-03 01:52:20|58.38|56.18|58.3|56.1|58.38|56.18|58.3|56.1|0
1627955550000|2021-08-03 01:52:30|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627955560000|2021-08-03 01:52:40|58.3|56.1|58.23|56.03|58.3|56.1|58.23|56.03|0
1627955570000|2021-08-03 01:52:50|58.3|56.1|58.23|56.03|58.3|56.1|58.23|56.03|0
1627955580000|2021-08-03 01:53:00|58.19|55.99|58.23|56.03|58.23|56.03|58.15|55.95|0
1627955590000|2021-08-03 01:53:10|58.19|55.99|58.15|55.95|58.19|55.99|58.15|55.95|0
1627955600000|2021-08-03 01:53:20|58.07|55.87|58.15|55.95|58.15|55.95|58.07|55.87|0
1627955610000|2021-08-03 01:53:30|58.19|55.99|58.19|55.99|58.19|55.99|58.15|55.95|0
1627955620000|2021-08-03 01:53:40|58.15|55.95|58.15|55.95|58.15|55.95|58.11|55.91|0
1627955630000|2021-08-03 01:53:50|58.07|55.87|58.07|55.87|58.15|55.95|58.07|55.87|0
1627955640000|2021-08-03 01:54:00|58.11|55.91|58.07|55.87|58.11|55.91|58|55.8|0
1627955650000|2021-08-03 01:54:10|58.15|55.95|58.19|55.99|58.19|55.99|58.15|55.95|0
1627955660000|2021-08-03 01:54:20|58.23|56.03|58.15|55.95|58.23|56.03|58.15|55.95|0
1627955670000|2021-08-03 01:54:30|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1627955680000|2021-08-03 01:54:40|58.3|56.1|58.3|56.1|58.3|56.1|58.26|56.06|0
1627955700000|2021-08-03 01:55:00|58.38|56.18|58.38|56.18|58.38|56.18|58.3|56.1|0
1627955710000|2021-08-03 01:55:10|58.34|56.14|58.34|56.14|58.34|56.14|58.26|56.06|0
1627955720000|2021-08-03 01:55:20|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627955730000|2021-08-03 01:55:30|58.38|56.18|58.45|56.25|58.45|56.25|58.38|56.18|0
1627955740000|2021-08-03 01:55:40|58.42|56.22|58.38|56.18|58.45|56.25|58.38|56.18|0
1627955760000|2021-08-03 01:56:00|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1627955770000|2021-08-03 01:56:10|58.3|56.1|58.38|56.18|58.38|56.18|58.3|56.1|0
1627955790000|2021-08-03 01:56:30|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627955800000|2021-08-03 01:56:40|58.38|56.18|58.3|56.1|58.38|56.18|58.3|56.1|0
1627955810000|2021-08-03 01:56:50|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955830000|2021-08-03 01:57:10|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1627955840000|2021-08-03 01:57:20|58.22|56.02|58.3|56.1|58.3|56.1|58.22|56.02|0
1627955850000|2021-08-03 01:57:30|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955860000|2021-08-03 01:57:40|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1627955870000|2021-08-03 01:57:50|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955880000|2021-08-03 01:58:00|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627955890000|2021-08-03 01:58:10|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955900000|2021-08-03 01:58:20|58.26|56.06|58.26|56.06|58.26|56.06|58.22|56.02|0
1627955910000|2021-08-03 01:58:30|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955930000|2021-08-03 01:58:50|58.26|56.06|58.22|56.02|58.26|56.06|58.22|56.02|0
1627955940000|2021-08-03 01:59:00|58.3|56.1|58.22|56.02|58.3|56.1|58.22|56.02|0
1627955950000|2021-08-03 01:59:10|58.3|56.1|58.15|55.95|58.3|56.1|58.15|55.95|0
1627955960000|2021-08-03 01:59:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627955980000|2021-08-03 01:59:40|58.3|56.1|58.22|56.02|58.3|56.1|58.22|56.02|0
1627956010000|2021-08-03 02:00:10|58.3|56.1|58.37|56.17|58.37|56.17|58.3|56.1|0
1627956020000|2021-08-03 02:00:20|58.3|56.1|58.3|56.1|58.3|56.1|58.22|56.02|0
1627956030000|2021-08-03 02:00:30|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1627956040000|2021-08-03 02:00:40|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627956050000|2021-08-03 02:00:50|58.22|56.02|58.22|56.02|58.3|56.1|58.22|56.02|0
1627956060000|2021-08-03 02:01:00|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1627956070000|2021-08-03 02:01:10|58.37|56.17|58.45|56.25|58.45|56.25|58.37|56.17|0
1627956080000|2021-08-03 02:01:20|58.41|56.21|58.45|56.25|58.45|56.25|58.41|56.21|0
1627956100000|2021-08-03 02:01:40|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1627956110000|2021-08-03 02:01:50|58.41|56.21|58.52|56.32|58.52|56.32|58.41|56.21|0
1627956130000|2021-08-03 02:02:10|58.6|56.4|58.75|56.55|58.75|56.55|58.6|56.4|0
1627956140000|2021-08-03 02:02:20|58.83|56.63|58.83|56.63|58.83|56.63|58.75|56.55|0
1627956150000|2021-08-03 02:02:30|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1627956160000|2021-08-03 02:02:40|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1627956170000|2021-08-03 02:02:50|58.87|56.67|58.75|56.55|58.87|56.67|58.75|56.55|0
1627956180000|2021-08-03 02:03:00|58.83|56.63|58.75|56.55|58.83|56.63|58.75|56.55|0
1627956190000|2021-08-03 02:03:10|58.83|56.63|58.91|56.71|58.91|56.71|58.83|56.63|0
1627956200000|2021-08-03 02:03:20|58.98|56.78|58.87|56.67|58.98|56.78|58.87|56.67|0
1627956210000|2021-08-03 02:03:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1627956220000|2021-08-03 02:03:40|58.79|56.59|58.91|56.71|58.91|56.71|58.79|56.59|0
1627956230000|2021-08-03 02:03:50|58.9|56.7|58.98|56.78|58.98|56.78|58.9|56.7|0
1627956240000|2021-08-03 02:04:00|59.14|56.94|59.21|57.01|59.21|57.01|59.14|56.94|0
1627956260000|2021-08-03 02:04:20|59.29|57.09|59.17|56.97|59.29|57.09|59.17|56.97|0
1627956270000|2021-08-03 02:04:30|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1627956280000|2021-08-03 02:04:40|59.06|56.86|59.13|56.93|59.13|56.93|59.06|56.86|0
1627956290000|2021-08-03 02:04:50|59.17|56.97|59.06|56.86|59.17|56.97|59.06|56.86|0
1627956300000|2021-08-03 02:05:00|59.13|56.93|59.1|56.9|59.13|56.93|59.1|56.9|0
1627956310000|2021-08-03 02:05:10|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1627956320000|2021-08-03 02:05:20|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1627956330000|2021-08-03 02:05:30|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1627956340000|2021-08-03 02:05:40|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1627956350000|2021-08-03 02:05:50|58.9|56.7|58.87|56.67|58.9|56.7|58.87|56.67|0
1627956360000|2021-08-03 02:06:00|58.9|56.7|58.87|56.67|58.9|56.7|58.87|56.67|0
1627956370000|2021-08-03 02:06:10|58.83|56.63|58.75|56.55|58.83|56.63|58.75|56.55|0
1627956380000|2021-08-03 02:06:20|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1627956390000|2021-08-03 02:06:30|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1627956400000|2021-08-03 02:06:40|58.6|56.4|58.67|56.47|58.67|56.47|58.6|56.4|0
1627956410000|2021-08-03 02:06:50|58.64|56.44|58.6|56.4|58.64|56.44|58.6|56.4|0
1627956420000|2021-08-03 02:07:00|58.56|56.36|58.56|56.36|58.56|56.36|58.52|56.32|0
1627956430000|2021-08-03 02:07:10|58.6|56.4|58.6|56.4|58.6|56.4|58.52|56.32|0
1627956440000|2021-08-03 02:07:20|58.52|56.32|58.52|56.32|58.6|56.4|58.52|56.32|0
1627956460000|2021-08-03 02:07:40|58.48|56.28|58.44|56.24|58.48|56.28|58.44|56.24|0
1627956470000|2021-08-03 02:07:50|58.37|56.17|58.41|56.21|58.44|56.24|58.37|56.17|0
1627956480000|2021-08-03 02:08:00|58.37|56.17|58.44|56.24|58.44|56.24|58.37|56.17|0
1627956500000|2021-08-03 02:08:20|58.52|56.32|58.6|56.4|58.6|56.4|58.52|56.32|0
1627956510000|2021-08-03 02:08:30|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1627956520000|2021-08-03 02:08:40|58.6|56.4|58.44|56.24|58.6|56.4|58.44|56.24|0
1627956530000|2021-08-03 02:08:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627956540000|2021-08-03 02:09:00|58.41|56.21|58.44|56.24|58.44|56.24|58.41|56.21|0
1627956550000|2021-08-03 02:09:10|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627956560000|2021-08-03 02:09:20|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1627956580000|2021-08-03 02:09:40|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1627956590000|2021-08-03 02:09:50|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1627956600000|2021-08-03 02:10:00|58.25|56.05|58.37|56.17|58.37|56.17|58.25|56.05|0
1627956610000|2021-08-03 02:10:10|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1627956620000|2021-08-03 02:10:20|58.33|56.13|58.29|56.09|58.33|56.13|58.29|56.09|0
1627956630000|2021-08-03 02:10:30|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1627956640000|2021-08-03 02:10:40|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1627956650000|2021-08-03 02:10:50|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1627956660000|2021-08-03 02:11:00|58.44|56.24|58.44|56.24|58.52|56.32|58.44|56.24|0
1627956670000|2021-08-03 02:11:10|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627956680000|2021-08-03 02:11:20|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1627956690000|2021-08-03 02:11:30|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627956700000|2021-08-03 02:11:40|58.29|56.09|58.36|56.16|58.36|56.16|58.29|56.09|0
1627956710000|2021-08-03 02:11:50|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1627956720000|2021-08-03 02:12:00|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627956730000|2021-08-03 02:12:10|58.29|56.09|58.36|56.16|58.36|56.16|58.29|56.09|0
1627956740000|2021-08-03 02:12:20|58.33|56.13|58.36|56.16|58.36|56.16|58.33|56.13|0
1627956750000|2021-08-03 02:12:30|58.44|56.24|58.36|56.16|58.44|56.24|58.36|56.16|0
1627956760000|2021-08-03 02:12:40|58.33|56.13|58.29|56.09|58.33|56.13|58.29|56.09|0
1627956770000|2021-08-03 02:12:50|58.21|56.01|58.29|56.09|58.29|56.09|58.21|56.01|0
1627956780000|2021-08-03 02:13:00|58.33|56.13|58.29|56.09|58.36|56.16|58.29|56.09|0
1627956790000|2021-08-03 02:13:10|58.33|56.13|58.36|56.16|58.36|56.16|58.33|56.13|0
1627956810000|2021-08-03 02:13:30|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1627956820000|2021-08-03 02:13:40|58.48|56.28|58.44|56.24|58.52|56.32|58.44|56.24|0
1627956840000|2021-08-03 02:14:00|58.51|56.31|58.44|56.24|58.51|56.31|58.44|56.24|0
1627956850000|2021-08-03 02:14:10|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627956870000|2021-08-03 02:14:30|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627956880000|2021-08-03 02:14:40|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627956890000|2021-08-03 02:14:50|58.59|56.39|58.51|56.31|58.59|56.39|58.51|56.31|0
1627956900000|2021-08-03 02:15:00|58.59|56.39|58.51|56.31|58.59|56.39|58.51|56.31|0
1627956910000|2021-08-03 02:15:10|58.55|56.35|58.51|56.31|58.55|56.35|58.51|56.31|0
1627956920000|2021-08-03 02:15:20|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1627956930000|2021-08-03 02:15:30|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1627956940000|2021-08-03 02:15:40|58.36|56.16|58.44|56.24|58.44|56.24|58.32|56.12|0
1627956950000|2021-08-03 02:15:50|58.36|56.16|58.32|56.12|58.36|56.16|58.32|56.12|0
1627956960000|2021-08-03 02:16:00|58.29|56.09|58.28|56.08|58.36|56.16|58.28|56.08|0
1627956970000|2021-08-03 02:16:10|58.21|56.01|58.36|56.16|58.36|56.16|58.21|56.01|0
1627956980000|2021-08-03 02:16:20|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1627956990000|2021-08-03 02:16:30|58.36|56.16|58.28|56.08|58.36|56.16|58.28|56.08|0
1627957000000|2021-08-03 02:16:40|58.36|56.16|58.44|56.24|58.44|56.24|58.36|56.16|0
1627957030000|2021-08-03 02:17:10|58.36|56.16|58.44|56.24|58.44|56.24|58.36|56.16|0
1627957050000|2021-08-03 02:17:30|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627957060000|2021-08-03 02:17:40|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1627957070000|2021-08-03 02:17:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1627957080000|2021-08-03 02:18:00|58.28|56.08|58.36|56.16|58.36|56.16|58.28|56.08|0
1627957090000|2021-08-03 02:18:10|58.44|56.24|58.36|56.16|58.44|56.24|58.36|56.16|0
1627957100000|2021-08-03 02:18:20|58.44|56.24|58.4|56.2|58.44|56.24|58.36|56.16|0
1627957110000|2021-08-03 02:18:30|58.44|56.24|58.44|56.24|58.44|56.24|58.4|56.2|0
1627957120000|2021-08-03 02:18:40|58.47|56.27|58.44|56.24|58.47|56.27|58.44|56.24|0
1627957130000|2021-08-03 02:18:50|58.51|56.31|58.59|56.39|58.59|56.39|58.51|56.31|0
1627957160000|2021-08-03 02:19:20|58.66|56.46|58.74|56.54|58.74|56.54|58.66|56.46|0
1627957170000|2021-08-03 02:19:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1627957180000|2021-08-03 02:19:40|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627957190000|2021-08-03 02:19:50|58.7|56.5|58.66|56.46|58.74|56.54|58.66|56.46|0
1627957200000|2021-08-03 02:20:00|58.7|56.5|58.66|56.46|58.74|56.54|58.66|56.46|0
1627957210000|2021-08-03 02:20:10|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1627957220000|2021-08-03 02:20:20|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1627957230000|2021-08-03 02:20:30|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1627957240000|2021-08-03 02:20:40|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627957250000|2021-08-03 02:20:50|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1627957260000|2021-08-03 02:21:00|58.47|56.27|58.47|56.27|58.51|56.31|58.47|56.27|0
1627957270000|2021-08-03 02:21:10|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1627957280000|2021-08-03 02:21:20|58.55|56.35|58.51|56.31|58.59|56.39|58.51|56.31|0
1627957320000|2021-08-03 02:22:00|58.59|56.39|58.51|56.31|58.59|56.39|58.51|56.31|0
1627957350000|2021-08-03 02:22:30|58.58|56.38|58.66|56.46|58.66|56.46|58.58|56.38|0
1627957360000|2021-08-03 02:22:40|58.62|56.42|58.58|56.38|58.66|56.46|58.58|56.38|0
1627957370000|2021-08-03 02:22:50|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1627957380000|2021-08-03 02:23:00|58.51|56.31|58.58|56.38|58.58|56.38|58.51|56.31|0
1627957390000|2021-08-03 02:23:10|58.66|56.46|58.58|56.38|58.66|56.46|58.58|56.38|0
1627957400000|2021-08-03 02:23:20|58.55|56.35|58.58|56.38|58.58|56.38|58.55|56.35|0
1627957410000|2021-08-03 02:23:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627957420000|2021-08-03 02:23:40|58.62|56.42|58.66|56.46|58.66|56.46|58.58|56.38|0
1627957430000|2021-08-03 02:23:50|58.58|56.38|58.55|56.35|58.58|56.38|58.51|56.31|0
1627957440000|2021-08-03 02:24:00|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1627957460000|2021-08-03 02:24:20|58.66|56.46|58.58|56.38|58.66|56.46|58.58|56.38|0
1627957470000|2021-08-03 02:24:30|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1627957480000|2021-08-03 02:24:40|58.58|56.38|58.51|56.31|58.58|56.38|58.51|56.31|0
1627957490000|2021-08-03 02:24:50|58.55|56.35|58.58|56.38|58.66|56.46|58.55|56.35|0
1627957500000|2021-08-03 02:25:00|58.62|56.42|58.81|56.61|58.81|56.61|58.62|56.42|0
1627957510000|2021-08-03 02:25:10|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1627957520000|2021-08-03 02:25:20|58.66|56.46|58.74|56.54|58.74|56.54|58.66|56.46|0
1627957530000|2021-08-03 02:25:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1627957540000|2021-08-03 02:25:40|58.7|56.5|58.74|56.54|58.74|56.54|58.66|56.46|0
1627957550000|2021-08-03 02:25:50|58.7|56.5|58.73|56.53|58.74|56.54|58.66|56.46|0
1627957560000|2021-08-03 02:26:00|58.81|56.61|58.66|56.46|58.81|56.61|58.66|56.46|0
1627957570000|2021-08-03 02:26:10|58.58|56.38|58.58|56.38|58.66|56.46|58.58|56.38|0
1627957580000|2021-08-03 02:26:20|58.55|56.35|58.58|56.38|58.58|56.38|58.55|56.35|0
1627957590000|2021-08-03 02:26:30|58.51|56.31|58.58|56.38|58.58|56.38|58.51|56.31|0
1627957600000|2021-08-03 02:26:40|58.51|56.31|58.51|56.31|58.58|56.38|58.51|56.31|0
1627957610000|2021-08-03 02:26:50|58.54|56.34|58.54|56.34|58.58|56.38|58.54|56.34|0
1627957620000|2021-08-03 02:27:00|58.66|56.46|58.58|56.38|58.66|56.46|58.58|56.38|0
1627957630000|2021-08-03 02:27:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1627957640000|2021-08-03 02:27:20|58.58|56.38|58.5|56.3|58.58|56.38|58.5|56.3|0
1627957650000|2021-08-03 02:27:30|58.58|56.38|58.5|56.3|58.58|56.38|58.5|56.3|0
1627957670000|2021-08-03 02:27:50|58.43|56.23|58.35|56.15|58.43|56.23|58.35|56.15|0
1627957680000|2021-08-03 02:28:00|58.28|56.08|58.35|56.15|58.35|56.15|58.28|56.08|0
1627957690000|2021-08-03 02:28:10|58.43|56.23|58.39|56.19|58.43|56.23|58.35|56.15|0
1627957700000|2021-08-03 02:28:20|58.43|56.23|58.35|56.15|58.43|56.23|58.35|56.15|0
1627957710000|2021-08-03 02:28:30|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1627957720000|2021-08-03 02:28:40|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1627957740000|2021-08-03 02:29:00|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1627957750000|2021-08-03 02:29:10|58.5|56.3|58.47|56.27|58.5|56.3|58.47|56.27|0
1627957760000|2021-08-03 02:29:20|58.43|56.23|58.5|56.3|58.5|56.3|58.43|56.23|0
1627957770000|2021-08-03 02:29:30|58.43|56.23|58.47|56.27|58.5|56.3|58.43|56.23|0
1627957780000|2021-08-03 02:29:40|58.43|56.23|58.47|56.27|58.47|56.27|58.43|56.23|0
1627957790000|2021-08-03 02:29:50|58.58|56.38|58.5|56.3|58.58|56.38|58.43|56.23|0
1627957800000|2021-08-03 02:30:00|58.58|56.38|58.66|56.46|58.66|56.46|58.58|56.38|0
1627957810000|2021-08-03 02:30:10|58.62|56.42|58.73|56.53|58.73|56.53|58.62|56.42|0
1627957820000|2021-08-03 02:30:20|58.66|56.46|58.73|56.53|58.73|56.53|58.66|56.46|0
1627957830000|2021-08-03 02:30:30|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1627957840000|2021-08-03 02:30:40|58.81|56.61|58.88|56.68|58.88|56.68|58.81|56.61|0
1627957850000|2021-08-03 02:30:50|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1627957860000|2021-08-03 02:31:00|58.88|56.68|58.81|56.61|58.88|56.68|58.81|56.61|0
1627957870000|2021-08-03 02:31:10|58.73|56.53|58.65|56.45|58.73|56.53|58.65|56.45|0
1627957880000|2021-08-03 02:31:20|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1627957890000|2021-08-03 02:31:30|58.65|56.45|58.73|56.53|58.73|56.53|58.65|56.45|0
1627957920000|2021-08-03 02:32:00|58.69|56.49|58.65|56.45|58.69|56.49|58.65|56.45|0
1627957930000|2021-08-03 02:32:10|58.73|56.53|58.81|56.61|58.81|56.61|58.73|56.53|0
1627957940000|2021-08-03 02:32:20|58.73|56.53|58.65|56.45|58.73|56.53|58.58|56.38|0
1627957950000|2021-08-03 02:32:30|58.62|56.42|58.65|56.45|58.65|56.45|58.58|56.38|0
1627957960000|2021-08-03 02:32:40|58.73|56.53|58.65|56.45|58.73|56.53|58.65|56.45|0
1627957970000|2021-08-03 02:32:50|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1627957980000|2021-08-03 02:33:00|58.69|56.49|58.73|56.53|58.73|56.53|58.69|56.49|0
1627957990000|2021-08-03 02:33:10|58.65|56.45|58.58|56.38|58.65|56.45|58.58|56.38|0
1627958010000|2021-08-03 02:33:30|58.5|56.3|58.42|56.22|58.5|56.3|58.42|56.22|0
1627958020000|2021-08-03 02:33:40|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627958030000|2021-08-03 02:33:50|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1627958040000|2021-08-03 02:34:00|58.35|56.15|58.35|56.15|58.39|56.19|58.35|56.15|0
1627958050000|2021-08-03 02:34:10|58.39|56.19|58.39|56.19|58.42|56.22|58.39|56.19|0
1627958060000|2021-08-03 02:34:20|58.42|56.22|58.42|56.22|58.42|56.22|58.35|56.15|0
1627958080000|2021-08-03 02:34:40|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627958090000|2021-08-03 02:34:50|58.27|56.07|58.42|56.22|58.42|56.22|58.27|56.07|0
1627958100000|2021-08-03 02:35:00|58.39|56.19|58.35|56.15|58.42|56.22|58.35|56.15|0
1627958110000|2021-08-03 02:35:10|58.42|56.22|58.35|56.15|58.42|56.22|58.27|56.07|0
1627958120000|2021-08-03 02:35:20|58.27|56.07|58.35|56.15|58.35|56.15|58.27|56.07|0
1627958130000|2021-08-03 02:35:30|58.31|56.11|58.35|56.15|58.35|56.15|58.31|56.11|0
1627958140000|2021-08-03 02:35:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1627958150000|2021-08-03 02:35:50|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1627958160000|2021-08-03 02:36:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1627958170000|2021-08-03 02:36:10|58.35|56.15|58.35|56.15|58.42|56.22|58.35|56.15|0
1627958180000|2021-08-03 02:36:20|58.39|56.19|58.42|56.22|58.42|56.22|58.39|56.19|0
1627958190000|2021-08-03 02:36:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1627958200000|2021-08-03 02:36:40|58.27|56.07|58.38|56.18|58.38|56.18|58.27|56.07|0
1627958210000|2021-08-03 02:36:50|58.42|56.22|58.5|56.3|58.5|56.3|58.42|56.22|0
1627958220000|2021-08-03 02:37:00|58.54|56.34|58.57|56.37|58.57|56.37|58.54|56.34|0
1627958230000|2021-08-03 02:37:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1627958240000|2021-08-03 02:37:20|58.42|56.22|58.57|56.37|58.57|56.37|58.42|56.22|0
1627958250000|2021-08-03 02:37:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1627958260000|2021-08-03 02:37:40|58.54|56.34|58.5|56.3|58.57|56.37|58.5|56.3|0
1627958280000|2021-08-03 02:38:00|58.57|56.37|58.65|56.45|58.65|56.45|58.57|56.37|0
1627958290000|2021-08-03 02:38:10|58.73|56.53|58.73|56.53|58.73|56.53|58.65|56.45|0
1627958300000|2021-08-03 02:38:20|58.65|56.45|58.57|56.37|58.65|56.45|58.57|56.37|0
1627958310000|2021-08-03 02:38:30|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1627958320000|2021-08-03 02:38:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1627958330000|2021-08-03 02:38:50|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1627958340000|2021-08-03 02:39:00|58.76|56.56|58.72|56.52|58.8|56.6|58.72|56.52|0
1627958350000|2021-08-03 02:39:10|58.69|56.49|58.57|56.37|58.69|56.49|58.57|56.37|0
1627958360000|2021-08-03 02:39:20|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1627958370000|2021-08-03 02:39:30|58.57|56.37|58.65|56.45|58.65|56.45|58.57|56.37|0
1627958380000|2021-08-03 02:39:40|58.69|56.49|58.65|56.45|58.69|56.49|58.65|56.45|0
1627958400000|2021-08-03 02:40:00|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1627958410000|2021-08-03 02:40:10|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1627958440000|2021-08-03 02:40:40|58.53|56.33|58.53|56.33|58.53|56.33|58.49|56.29|0
1627958450000|2021-08-03 02:40:50|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1627958460000|2021-08-03 02:41:00|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1627958480000|2021-08-03 02:41:20|58.57|56.37|58.57|56.37|58.57|56.37|58.49|56.29|0
1627958490000|2021-08-03 02:41:30|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1627958500000|2021-08-03 02:41:40|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1627958510000|2021-08-03 02:41:50|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627958520000|2021-08-03 02:42:00|58.57|56.37|58.65|56.45|58.65|56.45|58.57|56.37|0
1627958530000|2021-08-03 02:42:10|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1627958540000|2021-08-03 02:42:20|58.57|56.37|58.65|56.45|58.65|56.45|58.57|56.37|0
1627958550000|2021-08-03 02:42:30|58.61|56.41|58.65|56.45|58.65|56.45|58.57|56.37|0
1627958560000|2021-08-03 02:42:40|58.57|56.37|58.72|56.52|58.72|56.52|58.57|56.37|0
1627958580000|2021-08-03 02:43:00|58.76|56.56|58.88|56.68|58.88|56.68|58.76|56.56|0
1627958590000|2021-08-03 02:43:10|58.8|56.6|58.72|56.52|58.8|56.6|58.69|56.49|0
1627958600000|2021-08-03 02:43:20|58.65|56.45|58.57|56.37|58.65|56.45|58.57|56.37|0
1627958610000|2021-08-03 02:43:30|58.61|56.41|58.61|56.41|58.65|56.45|58.57|56.37|0
1627958620000|2021-08-03 02:43:40|58.57|56.37|58.57|56.37|58.61|56.41|58.57|56.37|0
1627958630000|2021-08-03 02:43:50|58.53|56.33|58.57|56.37|58.57|56.37|58.53|56.33|0
1627958640000|2021-08-03 02:44:00|58.53|56.33|58.49|56.29|58.57|56.37|58.49|56.29|0
1627958650000|2021-08-03 02:44:10|58.53|56.33|58.49|56.29|58.57|56.37|58.49|56.29|0
1627958670000|2021-08-03 02:44:30|58.53|56.33|58.57|56.37|58.57|56.37|58.53|56.33|0
1627958690000|2021-08-03 02:44:50|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1627958700000|2021-08-03 02:45:00|58.57|56.37|58.57|56.37|58.61|56.41|58.57|56.37|0
1627958710000|2021-08-03 02:45:10|58.64|56.44|58.72|56.52|58.72|56.52|58.64|56.44|0
1627958750000|2021-08-03 02:45:50|58.64|56.44|58.57|56.37|58.64|56.44|58.57|56.37|0
1627958770000|2021-08-03 02:46:10|58.49|56.29|58.57|56.37|58.57|56.37|58.49|56.29|0
1627958780000|2021-08-03 02:46:20|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1627958790000|2021-08-03 02:46:30|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1627958800000|2021-08-03 02:46:40|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627958820000|2021-08-03 02:47:00|58.49|56.29|58.41|56.21|58.49|56.29|58.41|56.21|0
1627958830000|2021-08-03 02:47:10|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627958840000|2021-08-03 02:47:20|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1627958850000|2021-08-03 02:47:30|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1627958860000|2021-08-03 02:47:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627958870000|2021-08-03 02:47:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627958880000|2021-08-03 02:48:00|58.34|56.14|58.26|56.06|58.34|56.14|58.26|56.06|0
1627958890000|2021-08-03 02:48:10|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1627958900000|2021-08-03 02:48:20|58.26|56.06|58.34|56.14|58.34|56.14|58.26|56.06|0
1627958910000|2021-08-03 02:48:30|58.38|56.18|58.41|56.21|58.41|56.21|58.38|56.18|0
1627958950000|2021-08-03 02:49:10|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1627958990000|2021-08-03 02:49:50|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1627959000000|2021-08-03 02:50:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959030000|2021-08-03 02:50:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1627959040000|2021-08-03 02:50:40|58.41|56.21|58.49|56.29|58.49|56.29|58.41|56.21|0
1627959060000|2021-08-03 02:51:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959070000|2021-08-03 02:51:10|58.49|56.29|58.41|56.21|58.49|56.29|58.41|56.21|0
1627959100000|2021-08-03 02:51:40|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1627959110000|2021-08-03 02:51:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959120000|2021-08-03 02:52:00|58.33|56.13|58.41|56.21|58.41|56.21|58.33|56.13|0
1627959180000|2021-08-03 02:53:00|58.37|56.17|58.41|56.21|58.41|56.21|58.37|56.17|0
1627959190000|2021-08-03 02:53:10|58.49|56.29|58.49|56.29|58.49|56.29|58.45|56.25|0
1627959200000|2021-08-03 02:53:20|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627959240000|2021-08-03 02:54:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959290000|2021-08-03 02:54:50|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627959300000|2021-08-03 02:55:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959320000|2021-08-03 02:55:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627959330000|2021-08-03 02:55:30|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1627959360000|2021-08-03 02:56:00|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1627959380000|2021-08-03 02:56:20|58.33|56.13|58.41|56.21|58.41|56.21|58.33|56.13|0
1627959390000|2021-08-03 02:56:30|58.33|56.13|58.37|56.17|58.41|56.21|58.33|56.13|0
1627959400000|2021-08-03 02:56:40|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1627959420000|2021-08-03 02:57:00|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627959450000|2021-08-03 02:57:30|58.56|56.36|58.48|56.28|58.56|56.36|58.48|56.28|0
1627959460000|2021-08-03 02:57:40|58.52|56.32|58.56|56.36|58.56|56.36|58.52|56.32|0
1627959510000|2021-08-03 02:58:30|58.48|56.28|58.48|56.28|58.56|56.36|58.48|56.28|0
1627959520000|2021-08-03 02:58:40|58.4|56.2|58.48|56.28|58.48|56.28|58.4|56.2|0
1627959550000|2021-08-03 02:59:10|58.4|56.2|58.4|56.2|58.44|56.24|58.4|56.2|0
1627959560000|2021-08-03 02:59:20|58.48|56.28|58.4|56.2|58.48|56.28|58.4|56.2|0
1627959580000|2021-08-03 02:59:40|58.33|56.13|58.37|56.17|58.4|56.2|58.33|56.13|0
1627959590000|2021-08-03 02:59:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1627959600000|2021-08-03 03:00:00|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1627959610000|2021-08-03 03:00:10|58.56|56.36|58.48|56.28|58.56|56.36|58.48|56.28|0
1627959620000|2021-08-03 03:00:20|58.52|56.32|58.48|56.28|58.56|56.36|58.48|56.28|0
1627959630000|2021-08-03 03:00:30|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1627959650000|2021-08-03 03:00:50|58.52|56.32|58.4|56.2|58.56|56.36|58.4|56.2|0
1627959680000|2021-08-03 03:01:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1627959690000|2021-08-03 03:01:30|58.25|56.05|58.33|56.13|58.33|56.13|58.25|56.05|0
1627959700000|2021-08-03 03:01:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1627959710000|2021-08-03 03:01:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1627959720000|2021-08-03 03:02:00|58.25|56.05|58.1|55.9|58.25|56.05|58.1|55.9|0
1627959740000|2021-08-03 03:02:20|58.17|55.97|58.14|55.94|58.17|55.97|58.1|55.9|0
1627959750000|2021-08-03 03:02:30|58.1|55.9|58.1|55.9|58.1|55.9|58.02|55.82|0
1627959760000|2021-08-03 03:02:40|58.02|55.82|58.1|55.9|58.1|55.9|58.02|55.82|0
1627959770000|2021-08-03 03:02:50|58.02|55.82|58.06|55.86|58.06|55.86|58.02|55.82|0
1627959780000|2021-08-03 03:03:00|58.02|55.82|58.1|55.9|58.1|55.9|58.02|55.82|0
1627959790000|2021-08-03 03:03:10|58.17|55.97|58.02|55.82|58.17|55.97|58.02|55.82|0
1627959800000|2021-08-03 03:03:20|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1627959810000|2021-08-03 03:03:30|58.06|55.86|58.06|55.86|58.06|55.86|58.02|55.82|0
1627959820000|2021-08-03 03:03:40|58.1|55.9|58.02|55.82|58.1|55.9|58.02|55.82|0
1627959830000|2021-08-03 03:03:50|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1627959840000|2021-08-03 03:04:00|58.1|55.9|57.98|55.78|58.1|55.9|57.98|55.78|0
1627959850000|2021-08-03 03:04:10|57.94|55.74|58.06|55.86|58.06|55.86|57.94|55.74|0
1627959860000|2021-08-03 03:04:20|58.1|55.9|58.1|55.9|58.1|55.9|58.06|55.86|0
1627959880000|2021-08-03 03:04:40|58.02|55.82|58.02|55.82|58.1|55.9|58.02|55.82|0
1627959890000|2021-08-03 03:04:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1627959900000|2021-08-03 03:05:00|58.02|55.82|58.02|55.82|58.02|55.82|57.94|55.74|0
1627959930000|2021-08-03 03:05:30|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1627959960000|2021-08-03 03:06:00|57.87|55.67|57.79|55.59|57.87|55.67|57.79|55.59|0
1627959980000|2021-08-03 03:06:20|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1627960010000|2021-08-03 03:06:50|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627960030000|2021-08-03 03:07:10|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1627960040000|2021-08-03 03:07:20|57.68|55.48|57.64|55.44|57.68|55.48|57.64|55.44|0
1627960050000|2021-08-03 03:07:30|57.72|55.52|57.72|55.52|57.72|55.52|57.64|55.44|0
1627960060000|2021-08-03 03:07:40|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627960070000|2021-08-03 03:07:50|57.72|55.52|57.64|55.44|57.72|55.52|57.64|55.44|0
1627960080000|2021-08-03 03:08:00|57.56|55.36|57.6|55.4|57.64|55.44|57.56|55.36|0
1627960090000|2021-08-03 03:08:10|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627960100000|2021-08-03 03:08:20|57.68|55.48|57.68|55.48|57.68|55.48|57.64|55.44|0
1627960110000|2021-08-03 03:08:30|57.64|55.44|57.64|55.44|57.71|55.51|57.64|55.44|0
1627960120000|2021-08-03 03:08:40|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627960130000|2021-08-03 03:08:50|57.68|55.48|57.64|55.44|57.68|55.48|57.64|55.44|0
1627960140000|2021-08-03 03:09:00|57.6|55.4|57.56|55.36|57.6|55.4|57.56|55.36|0
1627960150000|2021-08-03 03:09:10|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627960160000|2021-08-03 03:09:20|57.6|55.4|57.56|55.36|57.6|55.4|57.56|55.36|0
1627960170000|2021-08-03 03:09:30|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1627960220000|2021-08-03 03:10:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627960230000|2021-08-03 03:10:30|57.41|55.21|57.41|55.21|57.41|55.21|57.34|55.14|0
1627960240000|2021-08-03 03:10:40|57.34|55.14|57.38|55.18|57.38|55.18|57.34|55.14|0
1627960250000|2021-08-03 03:10:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627960260000|2021-08-03 03:11:00|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627960280000|2021-08-03 03:11:20|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627960300000|2021-08-03 03:11:40|57.56|55.36|57.56|55.36|57.56|55.36|57.49|55.29|0
1627960310000|2021-08-03 03:11:50|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1627960320000|2021-08-03 03:12:00|57.53|55.33|57.34|55.14|57.53|55.33|57.34|55.14|0
1627960340000|2021-08-03 03:12:20|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1627960360000|2021-08-03 03:12:40|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1627960380000|2021-08-03 03:13:00|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1627960400000|2021-08-03 03:13:20|57.41|55.21|57.37|55.17|57.41|55.21|57.37|55.17|0
1627960410000|2021-08-03 03:13:30|57.33|55.13|57.41|55.21|57.41|55.21|57.33|55.13|0
1627960420000|2021-08-03 03:13:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1627960440000|2021-08-03 03:14:00|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1627960450000|2021-08-03 03:14:10|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627960460000|2021-08-03 03:14:20|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1627960480000|2021-08-03 03:14:40|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627960500000|2021-08-03 03:15:00|57.11|54.91|57.11|54.91|57.11|54.91|57.07|54.87|0
1627960510000|2021-08-03 03:15:10|57.03|54.83|57.03|54.83|57.07|54.87|57.03|54.83|0
1627960520000|2021-08-03 03:15:20|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1627960530000|2021-08-03 03:15:30|57.26|55.06|57.22|55.02|57.26|55.06|57.22|55.02|0
1627960540000|2021-08-03 03:15:40|57.26|55.06|57.18|54.98|57.26|55.06|57.18|54.98|0
1627960590000|2021-08-03 03:16:30|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627960620000|2021-08-03 03:17:00|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1627960630000|2021-08-03 03:17:10|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627960650000|2021-08-03 03:17:30|57.22|55.02|57.22|55.02|57.26|55.06|57.18|54.98|0
1627960660000|2021-08-03 03:17:40|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627960670000|2021-08-03 03:17:50|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1627960680000|2021-08-03 03:18:00|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1627960690000|2021-08-03 03:18:10|57.18|54.98|57.22|55.02|57.22|55.02|57.18|54.98|0
1627960700000|2021-08-03 03:18:20|57.18|54.98|57.26|55.06|57.26|55.06|57.18|54.98|0
1627960710000|2021-08-03 03:18:30|57.22|55.02|57.26|55.06|57.26|55.06|57.18|54.98|0
1627960720000|2021-08-03 03:18:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1627960730000|2021-08-03 03:18:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1627960740000|2021-08-03 03:19:00|57.26|55.06|57.18|54.98|57.26|55.06|57.18|54.98|0
1627960750000|2021-08-03 03:19:10|57.22|55.02|57.26|55.06|57.26|55.06|57.22|55.02|0
1627960770000|2021-08-03 03:19:30|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627960800000|2021-08-03 03:20:00|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1627960810000|2021-08-03 03:20:10|57.1|54.9|57.1|54.9|57.14|54.94|57.1|54.9|0
1627960830000|2021-08-03 03:20:30|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627960840000|2021-08-03 03:20:40|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1627960850000|2021-08-03 03:20:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627960860000|2021-08-03 03:21:00|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1627960880000|2021-08-03 03:21:20|57.18|54.98|57.25|55.05|57.25|55.05|57.18|54.98|0
1627960890000|2021-08-03 03:21:30|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1627960900000|2021-08-03 03:21:40|57.18|54.98|57.18|54.98|57.25|55.05|57.18|54.98|0
1627960920000|2021-08-03 03:22:00|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627960930000|2021-08-03 03:22:10|57.14|54.94|57.18|54.98|57.18|54.98|57.14|54.94|0
1627960950000|2021-08-03 03:22:30|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1627960960000|2021-08-03 03:22:40|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627960970000|2021-08-03 03:22:50|57.1|54.9|57.18|54.98|57.18|54.98|57.1|54.9|0
1627960980000|2021-08-03 03:23:00|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1627960990000|2021-08-03 03:23:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627961010000|2021-08-03 03:23:30|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627961030000|2021-08-03 03:23:50|57.18|54.98|57.18|54.98|57.18|54.98|57.14|54.94|0
1627961040000|2021-08-03 03:24:00|57.25|55.05|57.18|54.98|57.25|55.05|57.18|54.98|0
1627961070000|2021-08-03 03:24:30|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1627961080000|2021-08-03 03:24:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1627961090000|2021-08-03 03:24:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627961100000|2021-08-03 03:25:00|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1627961120000|2021-08-03 03:25:20|57.33|55.13|57.33|55.13|57.33|55.13|57.25|55.05|0
1627961130000|2021-08-03 03:25:30|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1627961140000|2021-08-03 03:25:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1627961160000|2021-08-03 03:26:00|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1627961170000|2021-08-03 03:26:10|57.18|54.98|57.1|54.9|57.18|54.98|57.1|54.9|0
1627961190000|2021-08-03 03:26:30|57.03|54.83|57.02|54.82|57.03|54.83|57.02|54.82|0
1627961200000|2021-08-03 03:26:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627961210000|2021-08-03 03:26:50|57.17|54.97|57.14|54.94|57.17|54.97|57.1|54.9|0
1627961220000|2021-08-03 03:27:00|57.17|54.97|57.1|54.9|57.17|54.97|57.02|54.82|0
1627961230000|2021-08-03 03:27:10|57.02|54.82|57.02|54.82|57.1|54.9|57.02|54.82|0
1627961240000|2021-08-03 03:27:20|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1627961260000|2021-08-03 03:27:40|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1627961270000|2021-08-03 03:27:50|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627961280000|2021-08-03 03:28:00|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1627961290000|2021-08-03 03:28:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627961310000|2021-08-03 03:28:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627961320000|2021-08-03 03:28:40|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627961380000|2021-08-03 03:29:40|57.29|55.09|57.29|55.09|57.32|55.12|57.25|55.05|0
1627961390000|2021-08-03 03:29:50|57.25|55.05|57.32|55.12|57.32|55.12|57.25|55.05|0
1627961400000|2021-08-03 03:30:00|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627961430000|2021-08-03 03:30:30|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1627961440000|2021-08-03 03:30:40|57.29|55.09|57.32|55.12|57.32|55.12|57.29|55.09|0
1627961480000|2021-08-03 03:31:20|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627961490000|2021-08-03 03:31:30|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627961500000|2021-08-03 03:31:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627961510000|2021-08-03 03:31:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1627961520000|2021-08-03 03:32:00|57.21|55.01|57.17|54.97|57.25|55.05|57.17|54.97|0
1627961530000|2021-08-03 03:32:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1627961540000|2021-08-03 03:32:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627961550000|2021-08-03 03:32:30|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1627961560000|2021-08-03 03:32:40|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1627961570000|2021-08-03 03:32:50|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1627961580000|2021-08-03 03:33:00|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1627961590000|2021-08-03 03:33:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1627961600000|2021-08-03 03:33:20|57.17|54.97|57.09|54.89|57.17|54.97|57.09|54.89|0
1627961610000|2021-08-03 03:33:30|57.17|54.97|57.09|54.89|57.17|54.97|57.02|54.82|0
1627961650000|2021-08-03 03:34:10|57.02|54.82|57.02|54.82|57.02|54.82|56.94|54.74|0
1627961660000|2021-08-03 03:34:20|56.94|54.74|56.94|54.74|56.98|54.78|56.94|54.74|0
1627961670000|2021-08-03 03:34:30|57.02|54.82|57.09|54.89|57.09|54.89|57.02|54.82|0
1627961680000|2021-08-03 03:34:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627961690000|2021-08-03 03:34:50|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1627961700000|2021-08-03 03:35:00|57.17|54.97|57.17|54.97|57.17|54.97|57.13|54.93|0
1627961720000|2021-08-03 03:35:20|57.13|54.93|57.17|54.97|57.17|54.97|57.13|54.93|0
1627961730000|2021-08-03 03:35:30|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1627961740000|2021-08-03 03:35:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627961750000|2021-08-03 03:35:50|57.24|55.04|57.17|54.97|57.24|55.04|57.17|54.97|0
1627961760000|2021-08-03 03:36:00|57.09|54.89|57.17|54.97|57.17|54.97|57.09|54.89|0
1627961770000|2021-08-03 03:36:10|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627961810000|2021-08-03 03:36:50|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1627961820000|2021-08-03 03:37:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627961830000|2021-08-03 03:37:10|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627961840000|2021-08-03 03:37:20|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1627961850000|2021-08-03 03:37:30|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627961880000|2021-08-03 03:38:00|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627961890000|2021-08-03 03:38:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1627961900000|2021-08-03 03:38:20|57.24|55.04|57.24|55.04|57.24|55.04|57.2|55|0
1627961920000|2021-08-03 03:38:40|57.32|55.12|57.24|55.04|57.32|55.12|57.24|55.04|0
1627961960000|2021-08-03 03:39:20|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627961970000|2021-08-03 03:39:30|57.24|55.04|57.16|54.96|57.24|55.04|57.16|54.96|0
1627961990000|2021-08-03 03:39:50|57.09|54.89|57.09|54.89|57.13|54.93|57.09|54.89|0
1627962000000|2021-08-03 03:40:00|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1627962010000|2021-08-03 03:40:10|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627962040000|2021-08-03 03:40:40|57.2|55|57.16|54.96|57.2|55|57.16|54.96|0
1627962070000|2021-08-03 03:41:10|57.2|55|57.2|55|57.2|55|57.2|55|0
1627962080000|2021-08-03 03:41:20|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627962160000|2021-08-03 03:42:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1627962170000|2021-08-03 03:42:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1627962180000|2021-08-03 03:43:00|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1627962200000|2021-08-03 03:43:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627962210000|2021-08-03 03:43:30|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1627962230000|2021-08-03 03:43:50|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1627962240000|2021-08-03 03:44:00|57.2|55|57.24|55.04|57.24|55.04|57.2|55|0
1627962250000|2021-08-03 03:44:10|57.2|55|57.24|55.04|57.24|55.04|57.2|55|0
1627962310000|2021-08-03 03:45:10|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627962370000|2021-08-03 03:46:10|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1627962380000|2021-08-03 03:46:20|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1627962390000|2021-08-03 03:46:30|57.05|54.85|57.01|54.81|57.08|54.88|57.01|54.81|0
1627962400000|2021-08-03 03:46:40|57.08|54.88|57.16|54.96|57.16|54.96|57.08|54.88|0
1627962410000|2021-08-03 03:46:50|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627962420000|2021-08-03 03:47:00|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1627962450000|2021-08-03 03:47:30|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1627962460000|2021-08-03 03:47:40|57.08|54.88|57.16|54.96|57.16|54.96|57.08|54.88|0
1627962470000|2021-08-03 03:47:50|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1627962490000|2021-08-03 03:48:10|57.01|54.81|57.08|54.88|57.08|54.88|57.01|54.81|0
1627962500000|2021-08-03 03:48:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627962510000|2021-08-03 03:48:30|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1627962520000|2021-08-03 03:48:40|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627962530000|2021-08-03 03:48:50|57.2|55|57.2|55|57.2|55|57.2|55|0
1627962540000|2021-08-03 03:49:00|57.23|55.03|57.16|54.96|57.23|55.03|57.16|54.96|0
1627962550000|2021-08-03 03:49:10|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627962560000|2021-08-03 03:49:20|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1627962570000|2021-08-03 03:49:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627962580000|2021-08-03 03:49:40|57.2|55|57.2|55|57.2|55|57.2|55|0
1627962590000|2021-08-03 03:49:50|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962600000|2021-08-03 03:50:00|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627962610000|2021-08-03 03:50:10|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962620000|2021-08-03 03:50:20|57.2|55|57.16|54.96|57.2|55|57.16|54.96|0
1627962640000|2021-08-03 03:50:40|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962650000|2021-08-03 03:50:50|57.31|55.11|57.23|55.03|57.31|55.11|57.23|55.03|0
1627962660000|2021-08-03 03:51:00|57.27|55.07|57.31|55.11|57.31|55.11|57.27|55.07|0
1627962670000|2021-08-03 03:51:10|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962680000|2021-08-03 03:51:20|57.27|55.07|57.27|55.07|57.31|55.11|57.27|55.07|0
1627962690000|2021-08-03 03:51:30|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962710000|2021-08-03 03:51:50|57.31|55.11|57.31|55.11|57.31|55.11|57.23|55.03|0
1627962740000|2021-08-03 03:52:20|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962770000|2021-08-03 03:52:50|57.3|55.1|57.3|55.1|57.3|55.1|57.27|55.07|0
1627962780000|2021-08-03 03:53:00|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962790000|2021-08-03 03:53:10|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1627962800000|2021-08-03 03:53:20|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1627962840000|2021-08-03 03:54:00|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1627962870000|2021-08-03 03:54:30|57.23|55.03|57.27|55.07|57.3|55.1|57.23|55.03|0
1627962880000|2021-08-03 03:54:40|57.3|55.1|57.3|55.1|57.3|55.1|57.27|55.07|0
1627962910000|2021-08-03 03:55:10|57.34|55.14|57.38|55.18|57.38|55.18|57.34|55.14|0
1627962920000|2021-08-03 03:55:20|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627962930000|2021-08-03 03:55:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627962940000|2021-08-03 03:55:40|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1627962950000|2021-08-03 03:55:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627962970000|2021-08-03 03:56:10|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1627962980000|2021-08-03 03:56:20|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1627962990000|2021-08-03 03:56:30|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1627963000000|2021-08-03 03:56:40|57.42|55.22|57.38|55.18|57.42|55.22|57.38|55.18|0
1627963010000|2021-08-03 03:56:50|57.45|55.25|57.45|55.25|57.45|55.25|57.38|55.18|0
1627963050000|2021-08-03 03:57:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627963060000|2021-08-03 03:57:40|57.6|55.4|57.57|55.37|57.6|55.4|57.57|55.37|0
1627963070000|2021-08-03 03:57:50|57.6|55.4|57.6|55.4|57.6|55.4|57.53|55.33|0
1627963090000|2021-08-03 03:58:10|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1627963100000|2021-08-03 03:58:20|57.6|55.4|57.6|55.4|57.6|55.4|57.57|55.37|0
1627963110000|2021-08-03 03:58:30|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1627963130000|2021-08-03 03:58:50|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1627963140000|2021-08-03 03:59:00|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627963170000|2021-08-03 03:59:30|57.49|55.29|57.49|55.29|57.53|55.33|57.49|55.29|0
1627963180000|2021-08-03 03:59:40|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1627963190000|2021-08-03 03:59:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1627963200000|2021-08-03 04:00:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627963220000|2021-08-03 04:00:20|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963240000|2021-08-03 04:00:40|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1627963250000|2021-08-03 04:00:50|57.6|55.4|57.68|55.48|57.68|55.48|57.6|55.4|0
1627963260000|2021-08-03 04:01:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963280000|2021-08-03 04:01:20|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1627963290000|2021-08-03 04:01:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963310000|2021-08-03 04:01:50|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963330000|2021-08-03 04:02:10|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963360000|2021-08-03 04:02:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963420000|2021-08-03 04:03:40|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1627963430000|2021-08-03 04:03:50|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963440000|2021-08-03 04:04:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963470000|2021-08-03 04:04:30|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963490000|2021-08-03 04:04:50|57.56|55.36|57.6|55.4|57.6|55.4|57.56|55.36|0
1627963500000|2021-08-03 04:05:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963520000|2021-08-03 04:05:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1627963530000|2021-08-03 04:05:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963560000|2021-08-03 04:06:00|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963570000|2021-08-03 04:06:10|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627963580000|2021-08-03 04:06:20|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1627963620000|2021-08-03 04:07:00|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1627963630000|2021-08-03 04:07:10|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963670000|2021-08-03 04:07:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627963680000|2021-08-03 04:08:00|57.67|55.47|57.63|55.43|57.67|55.47|57.59|55.39|0
1627963690000|2021-08-03 04:08:10|57.59|55.39|57.67|55.47|57.67|55.47|57.59|55.39|0
1627963710000|2021-08-03 04:08:30|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627963740000|2021-08-03 04:09:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627963750000|2021-08-03 04:09:10|57.59|55.39|57.59|55.39|57.59|55.39|57.52|55.32|0
1627963760000|2021-08-03 04:09:20|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1627963770000|2021-08-03 04:09:30|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1627963780000|2021-08-03 04:09:40|57.37|55.17|57.44|55.24|57.44|55.24|57.37|55.17|0
1627963800000|2021-08-03 04:10:00|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1627963810000|2021-08-03 04:10:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1627963820000|2021-08-03 04:10:20|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627963850000|2021-08-03 04:10:50|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1627963860000|2021-08-03 04:11:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1627963880000|2021-08-03 04:11:20|57.59|55.39|57.52|55.32|57.59|55.39|57.52|55.32|0
1627963920000|2021-08-03 04:12:00|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627963940000|2021-08-03 04:12:20|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1627963950000|2021-08-03 04:12:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1627963970000|2021-08-03 04:12:50|57.67|55.47|57.74|55.54|57.74|55.54|57.67|55.47|0
1627964070000|2021-08-03 04:14:30|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627964090000|2021-08-03 04:14:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627964100000|2021-08-03 04:15:00|57.66|55.46|57.55|55.35|57.66|55.46|57.55|55.35|0
1627964110000|2021-08-03 04:15:10|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1627964140000|2021-08-03 04:15:40|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1627964150000|2021-08-03 04:15:50|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1627964170000|2021-08-03 04:16:10|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1627964190000|2021-08-03 04:16:30|57.48|55.28|57.51|55.31|57.51|55.31|57.44|55.24|0
1627964200000|2021-08-03 04:16:40|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1627964210000|2021-08-03 04:16:50|57.48|55.28|57.48|55.28|57.51|55.31|57.48|55.28|0
1627964220000|2021-08-03 04:17:00|57.44|55.24|57.29|55.09|57.44|55.24|57.29|55.09|0
1627964230000|2021-08-03 04:17:10|57.33|55.13|57.29|55.09|57.33|55.13|57.29|55.09|0
1627964290000|2021-08-03 04:18:10|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627964310000|2021-08-03 04:18:30|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627964320000|2021-08-03 04:18:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1627964340000|2021-08-03 04:19:00|57.29|55.09|57.36|55.16|57.36|55.16|57.29|55.09|0
1627964380000|2021-08-03 04:19:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627964400000|2021-08-03 04:20:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1627964410000|2021-08-03 04:20:10|57.28|55.08|57.36|55.16|57.36|55.16|57.28|55.08|0
1627964430000|2021-08-03 04:20:30|57.43|55.23|57.51|55.31|57.51|55.31|57.43|55.23|0
1627964460000|2021-08-03 04:21:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964470000|2021-08-03 04:21:10|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1627964510000|2021-08-03 04:21:50|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964540000|2021-08-03 04:22:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627964560000|2021-08-03 04:22:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964570000|2021-08-03 04:22:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627964580000|2021-08-03 04:23:00|57.58|55.38|57.58|55.38|57.66|55.46|57.58|55.38|0
1627964590000|2021-08-03 04:23:10|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1627964600000|2021-08-03 04:23:20|57.58|55.38|57.66|55.46|57.66|55.46|57.58|55.38|0
1627964620000|2021-08-03 04:23:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964640000|2021-08-03 04:24:00|57.55|55.35|57.58|55.38|57.58|55.38|57.55|55.35|0
1627964690000|2021-08-03 04:24:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1627964720000|2021-08-03 04:25:20|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964750000|2021-08-03 04:25:50|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1627964780000|2021-08-03 04:26:20|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1627964800000|2021-08-03 04:26:40|57.54|55.34|57.58|55.38|57.58|55.38|57.54|55.34|0
1627964840000|2021-08-03 04:27:20|57.54|55.34|57.5|55.3|57.54|55.34|57.5|55.3|0
1627964860000|2021-08-03 04:27:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964870000|2021-08-03 04:27:50|57.54|55.34|57.5|55.3|57.54|55.34|57.5|55.3|0
1627964880000|2021-08-03 04:28:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964910000|2021-08-03 04:28:30|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1627964930000|2021-08-03 04:28:50|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1627964940000|2021-08-03 04:29:00|57.62|55.42|57.65|55.45|57.65|55.45|57.62|55.42|0
1627964960000|2021-08-03 04:29:20|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1627965000000|2021-08-03 04:30:00|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1627965010000|2021-08-03 04:30:10|57.58|55.38|57.5|55.3|57.58|55.38|57.5|55.3|0
1627965020000|2021-08-03 04:30:20|57.43|55.23|57.35|55.15|57.43|55.23|57.35|55.15|0
1627965030000|2021-08-03 04:30:30|57.47|55.27|57.35|55.15|57.47|55.27|57.35|55.15|0
1627965040000|2021-08-03 04:30:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627965050000|2021-08-03 04:30:50|57.39|55.19|57.35|55.15|57.43|55.23|57.35|55.15|0
1627965060000|2021-08-03 04:31:00|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1627965070000|2021-08-03 04:31:10|57.31|55.11|57.28|55.08|57.31|55.11|57.28|55.08|0
1627965110000|2021-08-03 04:31:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1627965120000|2021-08-03 04:32:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1627965130000|2021-08-03 04:32:10|57.31|55.11|57.27|55.07|57.35|55.15|57.27|55.07|0
1627965140000|2021-08-03 04:32:20|57.31|55.11|57.27|55.07|57.31|55.11|57.27|55.07|0
1627965160000|2021-08-03 04:32:40|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965170000|2021-08-03 04:32:50|57.24|55.04|57.2|55|57.24|55.04|57.2|55|0
1627965180000|2021-08-03 04:33:00|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965200000|2021-08-03 04:33:20|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1627965220000|2021-08-03 04:33:40|57.12|54.92|57.05|54.85|57.12|54.92|57.05|54.85|0
1627965240000|2021-08-03 04:34:00|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1627965260000|2021-08-03 04:34:20|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1627965270000|2021-08-03 04:34:30|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965280000|2021-08-03 04:34:40|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965300000|2021-08-03 04:35:00|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1627965310000|2021-08-03 04:35:10|57.2|55|57.12|54.92|57.2|55|57.12|54.92|0
1627965320000|2021-08-03 04:35:20|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965330000|2021-08-03 04:35:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627965340000|2021-08-03 04:35:40|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965370000|2021-08-03 04:36:10|57.2|55|57.12|54.92|57.2|55|57.12|54.92|0
1627965380000|2021-08-03 04:36:20|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1627965390000|2021-08-03 04:36:30|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965420000|2021-08-03 04:37:00|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965430000|2021-08-03 04:37:10|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1627965440000|2021-08-03 04:37:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965450000|2021-08-03 04:37:30|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965500000|2021-08-03 04:38:20|57.12|54.92|57.16|54.96|57.2|55|57.12|54.92|0
1627965510000|2021-08-03 04:38:30|57.2|55|57.2|55|57.2|55|57.2|55|0
1627965530000|2021-08-03 04:38:50|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627965540000|2021-08-03 04:39:00|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965580000|2021-08-03 04:39:40|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627965600000|2021-08-03 04:40:00|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1627965610000|2021-08-03 04:40:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627965620000|2021-08-03 04:40:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965640000|2021-08-03 04:40:40|57.08|54.88|57.12|54.92|57.12|54.92|57.08|54.88|0
1627965650000|2021-08-03 04:40:50|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1627965660000|2021-08-03 04:41:00|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1627965760000|2021-08-03 04:42:40|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627965770000|2021-08-03 04:42:50|57.08|54.88|57.12|54.92|57.12|54.92|57.08|54.88|0
1627965780000|2021-08-03 04:43:00|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1627965790000|2021-08-03 04:43:10|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1627965930000|2021-08-03 04:45:30|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1627965940000|2021-08-03 04:45:40|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1627965950000|2021-08-03 04:45:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627965960000|2021-08-03 04:46:00|56.96|54.76|57.04|54.84|57.04|54.84|56.96|54.76|0
1627965970000|2021-08-03 04:46:10|57|54.8|57|54.8|57|54.8|57|54.8|0
1627965980000|2021-08-03 04:46:20|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627966000000|2021-08-03 04:46:40|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1627966010000|2021-08-03 04:46:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627966020000|2021-08-03 04:47:00|57.08|54.88|57.04|54.84|57.11|54.91|57.04|54.84|0
1627966030000|2021-08-03 04:47:10|57.08|54.88|57.11|54.91|57.11|54.91|57.04|54.84|0
1627966090000|2021-08-03 04:48:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627966200000|2021-08-03 04:50:00|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1627966210000|2021-08-03 04:50:10|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1627966240000|2021-08-03 04:50:40|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1627966320000|2021-08-03 04:52:00|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1627966330000|2021-08-03 04:52:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1627966360000|2021-08-03 04:52:40|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966420000|2021-08-03 04:53:40|57.03|54.83|57|54.8|57.03|54.83|57|54.8|0
1627966430000|2021-08-03 04:53:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966460000|2021-08-03 04:54:20|56.92|54.72|56.92|54.72|56.96|54.76|56.92|54.72|0
1627966470000|2021-08-03 04:54:30|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966490000|2021-08-03 04:54:50|56.88|54.68|56.92|54.72|56.96|54.76|56.88|54.68|0
1627966500000|2021-08-03 04:55:00|56.96|54.76|56.88|54.68|56.96|54.76|56.88|54.68|0
1627966540000|2021-08-03 04:55:40|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627966550000|2021-08-03 04:55:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627966560000|2021-08-03 04:56:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966660000|2021-08-03 04:57:40|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627966670000|2021-08-03 04:57:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966690000|2021-08-03 04:58:10|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1627966700000|2021-08-03 04:58:20|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1627966720000|2021-08-03 04:58:40|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1627966730000|2021-08-03 04:58:50|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1627966740000|2021-08-03 04:59:00|56.96|54.76|56.95|54.75|56.96|54.76|56.95|54.75|0
1627966800000|2021-08-03 05:00:00|56.88|54.68|56.88|54.68|56.95|54.75|56.88|54.68|0
1627966810000|2021-08-03 05:00:10|56.8|54.6|56.88|54.68|56.88|54.68|56.8|54.6|0
1627966820000|2021-08-03 05:00:20|56.95|54.75|56.92|54.72|56.95|54.75|56.88|54.68|0
1627966830000|2021-08-03 05:00:30|56.95|54.75|56.88|54.68|56.95|54.75|56.88|54.68|0
1627966850000|2021-08-03 05:00:50|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1627966860000|2021-08-03 05:01:00|56.84|54.64|56.73|54.53|56.84|54.64|56.73|54.53|0
1627966880000|2021-08-03 05:01:20|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1627966910000|2021-08-03 05:01:50|56.62|54.42|56.58|54.38|56.65|54.45|56.58|54.38|0
1627966920000|2021-08-03 05:02:00|56.51|54.31|56.65|54.45|56.65|54.45|56.51|54.31|0
1627966930000|2021-08-03 05:02:10|56.73|54.53|56.65|54.45|56.73|54.53|56.65|54.45|0
1627966940000|2021-08-03 05:02:20|56.62|54.42|56.58|54.38|56.65|54.45|56.58|54.38|0
1627966950000|2021-08-03 05:02:30|56.62|54.42|56.58|54.38|56.65|54.45|56.58|54.38|0
1627966970000|2021-08-03 05:02:50|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1627967010000|2021-08-03 05:03:30|56.58|54.38|56.65|54.45|56.65|54.45|56.58|54.38|0
1627967030000|2021-08-03 05:03:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1627967040000|2021-08-03 05:04:00|56.43|54.23|56.5|54.3|56.5|54.3|56.43|54.23|0
1627967050000|2021-08-03 05:04:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627967060000|2021-08-03 05:04:20|56.36|54.16|56.28|54.08|56.36|54.16|56.28|54.08|0
1627967070000|2021-08-03 05:04:30|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1627967080000|2021-08-03 05:04:40|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1627967090000|2021-08-03 05:04:50|56.13|53.93|56.28|54.08|56.28|54.08|56.13|53.93|0
1627967100000|2021-08-03 05:05:00|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627967110000|2021-08-03 05:05:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1627967120000|2021-08-03 05:05:20|56.47|54.27|56.35|54.15|56.47|54.27|56.35|54.15|0
1627967130000|2021-08-03 05:05:30|56.39|54.19|56.35|54.15|56.43|54.23|56.35|54.15|0
1627967140000|2021-08-03 05:05:40|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627967160000|2021-08-03 05:06:00|56.21|54.01|56.21|54.01|56.28|54.08|56.21|54.01|0
1627967170000|2021-08-03 05:06:10|56.24|54.04|56.13|53.93|56.24|54.04|56.13|53.93|0
1627967180000|2021-08-03 05:06:20|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1627967190000|2021-08-03 05:06:30|56.13|53.93|56.21|54.01|56.21|54.01|56.13|53.93|0
1627967210000|2021-08-03 05:06:50|56.17|53.97|56.13|53.93|56.17|53.97|56.13|53.93|0
1627967240000|2021-08-03 05:07:20|56.1|53.9|56.06|53.86|56.1|53.9|56.06|53.86|0
1627967250000|2021-08-03 05:07:30|55.98|53.78|55.98|53.78|55.98|53.78|55.91|53.71|0
1627967260000|2021-08-03 05:07:40|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627967270000|2021-08-03 05:07:50|56.02|53.82|55.98|53.78|56.06|53.86|55.98|53.78|0
1627967280000|2021-08-03 05:08:00|56.06|53.86|55.98|53.78|56.06|53.86|55.98|53.78|0
1627967300000|2021-08-03 05:08:20|56.06|53.86|55.98|53.78|56.06|53.86|55.98|53.78|0
1627967340000|2021-08-03 05:09:00|55.91|53.71|55.98|53.78|55.98|53.78|55.91|53.71|0
1627967360000|2021-08-03 05:09:20|55.91|53.71|55.98|53.78|55.98|53.78|55.91|53.71|0
1627967380000|2021-08-03 05:09:40|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1627967390000|2021-08-03 05:09:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1627967400000|2021-08-03 05:10:00|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1627967410000|2021-08-03 05:10:10|56.06|53.86|56.13|53.93|56.13|53.93|56.06|53.86|0
1627967430000|2021-08-03 05:10:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1627967460000|2021-08-03 05:11:00|56.17|53.97|56.28|54.08|56.28|54.08|56.13|53.93|0
1627967470000|2021-08-03 05:11:10|56.2|54|56.28|54.08|56.28|54.08|56.2|54|0
1627967490000|2021-08-03 05:11:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1627967510000|2021-08-03 05:11:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1627967520000|2021-08-03 05:12:00|56.2|54|56.2|54|56.2|54|56.17|53.97|0
1627967530000|2021-08-03 05:12:10|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1627967550000|2021-08-03 05:12:30|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1627967560000|2021-08-03 05:12:40|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627967570000|2021-08-03 05:12:50|56.05|53.85|55.98|53.78|56.05|53.85|55.98|53.78|0
1627967580000|2021-08-03 05:13:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627967590000|2021-08-03 05:13:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1627967600000|2021-08-03 05:13:20|56.05|53.85|56.02|53.82|56.05|53.85|56.02|53.82|0
1627967610000|2021-08-03 05:13:30|56.05|53.85|55.98|53.78|56.05|53.85|55.98|53.78|0
1627967620000|2021-08-03 05:13:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627967630000|2021-08-03 05:13:50|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1627967650000|2021-08-03 05:14:10|55.9|53.7|56.05|53.85|56.05|53.85|55.9|53.7|0
1627967660000|2021-08-03 05:14:20|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1627967670000|2021-08-03 05:14:30|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1627967690000|2021-08-03 05:14:50|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1627967700000|2021-08-03 05:15:00|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1627967710000|2021-08-03 05:15:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627967730000|2021-08-03 05:15:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627967770000|2021-08-03 05:16:10|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1627967780000|2021-08-03 05:16:20|56.2|54|56.2|54|56.2|54|56.2|54|0
1627967790000|2021-08-03 05:16:30|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1627967800000|2021-08-03 05:16:40|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1627967810000|2021-08-03 05:16:50|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1627967860000|2021-08-03 05:17:40|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1627967870000|2021-08-03 05:17:50|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1627967880000|2021-08-03 05:18:00|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1627967890000|2021-08-03 05:18:10|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627967900000|2021-08-03 05:18:20|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1627967910000|2021-08-03 05:18:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627967950000|2021-08-03 05:19:10|56.49|54.29|56.49|54.29|56.57|54.37|56.49|54.29|0
1627967960000|2021-08-03 05:19:20|56.57|54.37|56.49|54.29|56.57|54.37|56.49|54.29|0
1627967970000|2021-08-03 05:19:30|56.42|54.22|56.42|54.22|56.42|54.22|56.34|54.14|0
1627967990000|2021-08-03 05:19:50|56.38|54.18|56.38|54.18|56.38|54.18|56.34|54.14|0
1627968000000|2021-08-03 05:20:00|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627968010000|2021-08-03 05:20:10|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627968020000|2021-08-03 05:20:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1627968030000|2021-08-03 05:20:30|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1627968040000|2021-08-03 05:20:40|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1627968050000|2021-08-03 05:20:50|56.31|54.11|56.31|54.11|56.34|54.14|56.27|54.07|0
1627968060000|2021-08-03 05:21:00|56.34|54.14|56.34|54.14|56.34|54.14|56.31|54.11|0
1627968100000|2021-08-03 05:21:40|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1627968140000|2021-08-03 05:22:20|56.23|54.03|56.19|53.99|56.23|54.03|56.19|53.99|0
1627968150000|2021-08-03 05:22:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627968160000|2021-08-03 05:22:40|56.19|53.99|56.16|53.96|56.19|53.99|56.12|53.92|0
1627968170000|2021-08-03 05:22:50|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627968180000|2021-08-03 05:23:00|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1627968190000|2021-08-03 05:23:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1627968210000|2021-08-03 05:23:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627968230000|2021-08-03 05:23:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1627968240000|2021-08-03 05:24:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1627968260000|2021-08-03 05:24:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627968270000|2021-08-03 05:24:30|56.12|53.92|56.12|53.92|56.12|53.92|56.04|53.84|0
1627968280000|2021-08-03 05:24:40|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1627968290000|2021-08-03 05:24:50|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627968300000|2021-08-03 05:25:00|56.12|53.92|56.04|53.84|56.12|53.92|56.04|53.84|0
1627968320000|2021-08-03 05:25:20|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627968340000|2021-08-03 05:25:40|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627968350000|2021-08-03 05:25:50|56.12|53.92|56.12|53.92|56.19|53.99|56.12|53.92|0
1627968380000|2021-08-03 05:26:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627968390000|2021-08-03 05:26:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1627968420000|2021-08-03 05:27:00|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1627968430000|2021-08-03 05:27:10|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1627968470000|2021-08-03 05:27:50|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1627968480000|2021-08-03 05:28:00|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1627968490000|2021-08-03 05:28:10|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1627968500000|2021-08-03 05:28:20|56.12|53.92|56.04|53.84|56.12|53.92|56.04|53.84|0
1627968520000|2021-08-03 05:28:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1627968530000|2021-08-03 05:28:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627968540000|2021-08-03 05:29:00|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1627968560000|2021-08-03 05:29:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627968570000|2021-08-03 05:29:30|56.04|53.84|56.08|53.88|56.11|53.91|56.04|53.84|0
1627968580000|2021-08-03 05:29:40|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1627968600000|2021-08-03 05:30:00|56|53.8|56.04|53.84|56.04|53.84|55.97|53.77|0
1627968610000|2021-08-03 05:30:10|56|53.8|56|53.8|56.04|53.84|56|53.8|0
1627968620000|2021-08-03 05:30:20|55.97|53.77|56.04|53.84|56.04|53.84|55.97|53.77|0
1627968630000|2021-08-03 05:30:30|56|53.8|56|53.8|56|53.8|56|53.8|0
1627968640000|2021-08-03 05:30:40|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1627968650000|2021-08-03 05:30:50|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1627968660000|2021-08-03 05:31:00|56.04|53.84|56.19|53.99|56.19|53.99|56.04|53.84|0
1627968670000|2021-08-03 05:31:10|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1627968680000|2021-08-03 05:31:20|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627968700000|2021-08-03 05:31:40|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627968710000|2021-08-03 05:31:50|56.41|54.21|56.37|54.17|56.41|54.21|56.37|54.17|0
1627968720000|2021-08-03 05:32:00|56.33|54.13|56.33|54.13|56.33|54.13|56.26|54.06|0
1627968740000|2021-08-03 05:32:20|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1627968750000|2021-08-03 05:32:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627968760000|2021-08-03 05:32:40|56.33|54.13|56.41|54.21|56.41|54.21|56.33|54.13|0
1627968770000|2021-08-03 05:32:50|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1627968780000|2021-08-03 05:33:00|56.41|54.21|56.26|54.06|56.41|54.21|56.26|54.06|0
1627968790000|2021-08-03 05:33:10|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1627968800000|2021-08-03 05:33:20|56.33|54.13|56.41|54.21|56.41|54.21|56.33|54.13|0
1627968810000|2021-08-03 05:33:30|56.48|54.28|56.41|54.21|56.48|54.28|56.41|54.21|0
1627968820000|2021-08-03 05:33:40|56.48|54.28|56.48|54.28|56.48|54.28|56.41|54.21|0
1627968840000|2021-08-03 05:34:00|56.41|54.21|56.33|54.13|56.41|54.21|56.33|54.13|0
1627968850000|2021-08-03 05:34:10|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1627968870000|2021-08-03 05:34:30|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627968880000|2021-08-03 05:34:40|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1627968890000|2021-08-03 05:34:50|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1627968900000|2021-08-03 05:35:00|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627968910000|2021-08-03 05:35:10|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1627968920000|2021-08-03 05:35:20|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1627968930000|2021-08-03 05:35:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1627968940000|2021-08-03 05:35:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1627968950000|2021-08-03 05:35:50|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1627968960000|2021-08-03 05:36:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627968970000|2021-08-03 05:36:10|56.22|54.02|56.18|53.98|56.26|54.06|56.18|53.98|0
1627968980000|2021-08-03 05:36:20|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1627968990000|2021-08-03 05:36:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1627969030000|2021-08-03 05:37:10|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627969040000|2021-08-03 05:37:20|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1627969050000|2021-08-03 05:37:30|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1627969060000|2021-08-03 05:37:40|56.26|54.06|56.26|54.06|56.26|54.06|56.18|53.98|0
1627969070000|2021-08-03 05:37:50|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1627969080000|2021-08-03 05:38:00|56.22|54.02|56.26|54.06|56.26|54.06|56.18|53.98|0
1627969100000|2021-08-03 05:38:20|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627969110000|2021-08-03 05:38:30|56.26|54.06|56.29|54.09|56.29|54.09|56.26|54.06|0
1627969120000|2021-08-03 05:38:40|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1627969130000|2021-08-03 05:38:50|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627969150000|2021-08-03 05:39:10|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1627969160000|2021-08-03 05:39:20|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627969170000|2021-08-03 05:39:30|56.48|54.28|56.33|54.13|56.48|54.28|56.33|54.13|0
1627969180000|2021-08-03 05:39:40|56.37|54.17|56.33|54.13|56.4|54.2|56.33|54.13|0
1627969190000|2021-08-03 05:39:50|56.37|54.17|56.4|54.2|56.4|54.2|56.33|54.13|0
1627969200000|2021-08-03 05:40:00|56.33|54.13|56.33|54.13|56.4|54.2|56.33|54.13|0
1627969220000|2021-08-03 05:40:20|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1627969230000|2021-08-03 05:40:30|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1627969240000|2021-08-03 05:40:40|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627969250000|2021-08-03 05:40:50|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1627969260000|2021-08-03 05:41:00|56.37|54.17|56.44|54.24|56.44|54.24|56.37|54.17|0
1627969270000|2021-08-03 05:41:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1627969280000|2021-08-03 05:41:20|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627969290000|2021-08-03 05:41:30|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1627969300000|2021-08-03 05:41:40|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1627969310000|2021-08-03 05:41:50|56.33|54.13|56.37|54.17|56.37|54.17|56.33|54.13|0
1627969320000|2021-08-03 05:42:00|56.33|54.13|56.86|54.66|56.86|54.66|56.33|54.13|0
1627969330000|2021-08-03 05:42:10|56.94|54.74|55.94|53.74|56.94|54.74|55.87|53.67|0
1627969340000|2021-08-03 05:42:20|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627969350000|2021-08-03 05:42:30|55.94|53.74|55.79|53.59|55.94|53.74|55.79|53.59|0
1627969360000|2021-08-03 05:42:40|55.87|53.67|55.94|53.74|55.94|53.74|55.87|53.67|0
1627969370000|2021-08-03 05:42:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1627969380000|2021-08-03 05:43:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627969390000|2021-08-03 05:43:10|55.87|53.67|55.79|53.59|55.87|53.67|55.79|53.59|0
1627969400000|2021-08-03 05:43:20|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1627969430000|2021-08-03 05:43:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627969460000|2021-08-03 05:44:20|55.79|53.59|55.72|53.52|55.79|53.59|55.72|53.52|0
1627969510000|2021-08-03 05:45:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627969520000|2021-08-03 05:45:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1627969530000|2021-08-03 05:45:30|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1627969540000|2021-08-03 05:45:40|55.64|53.44|55.64|53.44|55.64|53.44|55.57|53.37|0
1627969550000|2021-08-03 05:45:50|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1627969560000|2021-08-03 05:46:00|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1627969570000|2021-08-03 05:46:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1627969590000|2021-08-03 05:46:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1627969600000|2021-08-03 05:46:40|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627969610000|2021-08-03 05:46:50|55.57|53.37|55.61|53.41|55.64|53.44|55.57|53.37|0
1627969620000|2021-08-03 05:47:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627969630000|2021-08-03 05:47:10|55.61|53.41|55.57|53.37|55.61|53.41|55.57|53.37|0
1627969660000|2021-08-03 05:47:40|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1627969690000|2021-08-03 05:48:10|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1627969710000|2021-08-03 05:48:30|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1627969740000|2021-08-03 05:49:00|55.57|53.37|55.42|53.22|55.57|53.37|55.42|53.22|0
1627969770000|2021-08-03 05:49:30|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1627969780000|2021-08-03 05:49:40|55.49|53.29|55.49|53.29|55.49|53.29|55.46|53.26|0
1627969790000|2021-08-03 05:49:50|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1627969800000|2021-08-03 05:50:00|55.49|53.29|55.49|53.29|55.56|53.36|55.49|53.29|0
1627969810000|2021-08-03 05:50:10|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1627969820000|2021-08-03 05:50:20|55.56|53.36|55.64|53.44|55.64|53.44|55.56|53.36|0
1627969830000|2021-08-03 05:50:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627969840000|2021-08-03 05:50:40|55.71|53.51|55.71|53.51|55.71|53.51|55.64|53.44|0
1627969850000|2021-08-03 05:50:50|55.64|53.44|55.64|53.44|55.64|53.44|55.56|53.36|0
1627969880000|2021-08-03 05:51:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1627969890000|2021-08-03 05:51:30|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1627969900000|2021-08-03 05:51:40|55.64|53.44|55.56|53.36|55.64|53.44|55.56|53.36|0
1627969920000|2021-08-03 05:52:00|55.49|53.29|55.56|53.36|55.56|53.36|55.49|53.29|0
1627969930000|2021-08-03 05:52:10|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1627969940000|2021-08-03 05:52:20|55.42|53.22|55.42|53.22|55.45|53.25|55.42|53.22|0
1627969950000|2021-08-03 05:52:30|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1627969960000|2021-08-03 05:52:40|55.49|53.29|55.49|53.29|55.49|53.29|55.45|53.25|0
1627969980000|2021-08-03 05:53:00|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1627969990000|2021-08-03 05:53:10|55.64|53.44|55.56|53.36|55.64|53.44|55.56|53.36|0
1627970000000|2021-08-03 05:53:20|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1627970010000|2021-08-03 05:53:30|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1627970030000|2021-08-03 05:53:50|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1627970040000|2021-08-03 05:54:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627970070000|2021-08-03 05:54:30|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1627970080000|2021-08-03 05:54:40|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1627970090000|2021-08-03 05:54:50|55.64|53.44|55.63|53.43|55.64|53.44|55.63|53.43|0
1627970100000|2021-08-03 05:55:00|55.67|53.47|55.71|53.51|55.71|53.51|55.63|53.43|0
1627970110000|2021-08-03 05:55:10|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1627970120000|2021-08-03 05:55:20|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627970130000|2021-08-03 05:55:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627970160000|2021-08-03 05:56:00|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627970190000|2021-08-03 05:56:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1627970200000|2021-08-03 05:56:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1627970210000|2021-08-03 05:56:50|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1627970220000|2021-08-03 05:57:00|55.63|53.43|55.71|53.51|55.71|53.51|55.63|53.43|0
1627970230000|2021-08-03 05:57:10|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1627970240000|2021-08-03 05:57:20|55.75|53.55|55.85|53.65|55.85|53.65|55.75|53.55|0
1627970250000|2021-08-03 05:57:30|55.82|53.62|55.78|53.58|55.82|53.62|55.78|53.58|0
1627970260000|2021-08-03 05:57:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627970270000|2021-08-03 05:57:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1627970280000|2021-08-03 05:58:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627970310000|2021-08-03 05:58:30|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1627970320000|2021-08-03 05:58:40|55.71|53.51|55.74|53.54|55.78|53.58|55.71|53.51|0
1627970330000|2021-08-03 05:58:50|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1627970340000|2021-08-03 05:59:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627970370000|2021-08-03 05:59:30|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1627970380000|2021-08-03 05:59:40|55.67|53.47|55.71|53.51|55.71|53.51|55.63|53.43|0
1627970390000|2021-08-03 05:59:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1627970400000|2021-08-03 06:00:00|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1627970410000|2021-08-03 06:00:10|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1627970420000|2021-08-03 06:00:20|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1627970440000|2021-08-03 06:00:40|55.6|53.4|55.7|53.5|55.7|53.5|55.6|53.4|0
1627970450000|2021-08-03 06:00:50|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1627970460000|2021-08-03 06:01:00|55.56|53.36|55.41|53.21|55.56|53.36|55.41|53.21|0
1627970470000|2021-08-03 06:01:10|55.37|53.17|55.34|53.14|55.37|53.17|55.34|53.14|0
1627970480000|2021-08-03 06:01:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627970490000|2021-08-03 06:01:30|55.19|52.99|55.19|52.99|55.26|53.06|55.19|52.99|0
1627970510000|2021-08-03 06:01:50|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1627970520000|2021-08-03 06:02:00|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1627970530000|2021-08-03 06:02:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1627970540000|2021-08-03 06:02:20|55.11|52.91|55.11|52.91|55.11|52.91|55.04|52.84|0
1627970550000|2021-08-03 06:02:30|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627970560000|2021-08-03 06:02:40|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627970590000|2021-08-03 06:03:10|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1627970600000|2021-08-03 06:03:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627970610000|2021-08-03 06:03:30|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627970620000|2021-08-03 06:03:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627970640000|2021-08-03 06:04:00|55.33|53.13|55.19|52.99|55.33|53.13|55.19|52.99|0
1627970650000|2021-08-03 06:04:10|55.15|52.95|55.19|52.99|55.19|52.99|55.11|52.91|0
1627970660000|2021-08-03 06:04:20|55.11|52.91|55.11|52.91|55.11|52.91|55.08|52.88|0
1627970670000|2021-08-03 06:04:30|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1627970680000|2021-08-03 06:04:40|55.11|52.91|55.19|52.99|55.19|52.99|55.11|52.91|0
1627970700000|2021-08-03 06:05:00|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627970710000|2021-08-03 06:05:10|55.33|53.13|55.3|53.1|55.33|53.13|55.3|53.1|0
1627970720000|2021-08-03 06:05:20|55.33|53.13|55.26|53.06|55.33|53.13|55.26|53.06|0
1627970740000|2021-08-03 06:05:40|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1627970750000|2021-08-03 06:05:50|55.22|53.02|55.15|52.95|55.22|53.02|55.15|52.95|0
1627970760000|2021-08-03 06:06:00|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1627970780000|2021-08-03 06:06:20|55|52.8|55.04|52.84|55.04|52.84|54.97|52.77|0
1627970790000|2021-08-03 06:06:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627970820000|2021-08-03 06:07:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627970830000|2021-08-03 06:07:10|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1627970840000|2021-08-03 06:07:20|55.08|52.88|55.11|52.91|55.11|52.91|55.08|52.88|0
1627970870000|2021-08-03 06:07:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627970880000|2021-08-03 06:08:00|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1627970890000|2021-08-03 06:08:10|55|52.8|55|52.8|55|52.8|55|52.8|0
1627970900000|2021-08-03 06:08:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1627970920000|2021-08-03 06:08:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627970930000|2021-08-03 06:08:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1627970940000|2021-08-03 06:09:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1627970950000|2021-08-03 06:09:10|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1627970960000|2021-08-03 06:09:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1627970970000|2021-08-03 06:09:30|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1627970980000|2021-08-03 06:09:40|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1627970990000|2021-08-03 06:09:50|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627971000000|2021-08-03 06:10:00|55.07|52.87|55.04|52.84|55.11|52.91|55.04|52.84|0
1627971010000|2021-08-03 06:10:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627971020000|2021-08-03 06:10:20|55.15|52.95|55.18|52.98|55.18|52.98|55.11|52.91|0
1627971040000|2021-08-03 06:10:40|55.15|52.95|55.11|52.91|55.18|52.98|55.11|52.91|0
1627971060000|2021-08-03 06:11:00|55.15|52.95|55.11|52.91|55.15|52.95|55.11|52.91|0
1627971070000|2021-08-03 06:11:10|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1627971090000|2021-08-03 06:11:30|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627971100000|2021-08-03 06:11:40|55.15|52.95|55.11|52.91|55.15|52.95|55.11|52.91|0
1627971120000|2021-08-03 06:12:00|55.07|52.87|55.03|52.83|55.11|52.91|55.03|52.83|0
1627971130000|2021-08-03 06:12:10|55|52.8|55|52.8|55|52.8|55|52.8|0
1627971140000|2021-08-03 06:12:20|54.96|52.76|55.11|52.91|55.11|52.91|54.96|52.76|0
1627971160000|2021-08-03 06:12:40|55.15|52.95|55.11|52.91|55.15|52.95|55.11|52.91|0
1627971170000|2021-08-03 06:12:50|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1627971200000|2021-08-03 06:13:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1627971230000|2021-08-03 06:13:50|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1627971240000|2021-08-03 06:14:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1627971250000|2021-08-03 06:14:10|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1627971260000|2021-08-03 06:14:20|55.14|52.94|55.25|53.05|55.25|53.05|55.14|52.94|0
1627971280000|2021-08-03 06:14:40|55.33|53.13|55.25|53.05|55.33|53.13|55.25|53.05|0
1627971290000|2021-08-03 06:14:50|55.33|53.13|55.33|53.13|55.33|53.13|55.25|53.05|0
1627971300000|2021-08-03 06:15:00|55.25|53.05|55.33|53.13|55.33|53.13|55.25|53.05|0
1627971310000|2021-08-03 06:15:10|55.36|53.16|55.33|53.13|55.36|53.16|55.33|53.13|0
1627971320000|2021-08-03 06:15:20|55.4|53.2|55.33|53.13|55.4|53.2|55.33|53.13|0
1627971330000|2021-08-03 06:15:30|55.36|53.16|55.4|53.2|55.4|53.2|55.33|53.13|0
1627971340000|2021-08-03 06:15:40|55.33|53.13|55.32|53.12|55.33|53.13|55.32|53.12|0
1627971350000|2021-08-03 06:15:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1627971360000|2021-08-03 06:16:00|55.32|53.12|55.32|53.12|55.4|53.2|55.32|53.12|0
1627971370000|2021-08-03 06:16:10|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627971380000|2021-08-03 06:16:20|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627971390000|2021-08-03 06:16:30|55.44|53.24|55.47|53.27|55.47|53.27|55.44|53.24|0
1627971400000|2021-08-03 06:16:40|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627971410000|2021-08-03 06:16:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627971420000|2021-08-03 06:17:00|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1627971430000|2021-08-03 06:17:10|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1627971440000|2021-08-03 06:17:20|55.32|53.12|55.4|53.2|55.4|53.2|55.32|53.12|0
1627971460000|2021-08-03 06:17:40|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627971470000|2021-08-03 06:17:50|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1627971480000|2021-08-03 06:18:00|55.29|53.09|55.25|53.05|55.32|53.12|55.25|53.05|0
1627971490000|2021-08-03 06:18:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627971520000|2021-08-03 06:18:40|55.4|53.2|55.47|53.27|55.47|53.27|55.4|53.2|0
1627971540000|2021-08-03 06:19:00|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1627971550000|2021-08-03 06:19:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1627971560000|2021-08-03 06:19:20|55.36|53.16|55.4|53.2|55.4|53.2|55.36|53.16|0
1627971570000|2021-08-03 06:19:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627971580000|2021-08-03 06:19:40|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627971590000|2021-08-03 06:19:50|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1627971600000|2021-08-03 06:20:00|55.62|53.42|55.54|53.34|55.62|53.42|55.54|53.34|0
1627971620000|2021-08-03 06:20:20|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1627971650000|2021-08-03 06:20:50|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1627971660000|2021-08-03 06:21:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627971670000|2021-08-03 06:21:10|55.47|53.27|55.47|53.27|55.51|53.31|55.47|53.27|0
1627971690000|2021-08-03 06:21:30|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627971700000|2021-08-03 06:21:40|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1627971720000|2021-08-03 06:22:00|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1627971730000|2021-08-03 06:22:10|55.61|53.41|55.61|53.41|55.65|53.45|55.61|53.41|0
1627971750000|2021-08-03 06:22:30|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627971770000|2021-08-03 06:22:50|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1627971780000|2021-08-03 06:23:00|55.39|53.19|55.47|53.27|55.47|53.27|55.39|53.19|0
1627971790000|2021-08-03 06:23:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627971810000|2021-08-03 06:23:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627971820000|2021-08-03 06:23:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1627971840000|2021-08-03 06:24:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1627971850000|2021-08-03 06:24:10|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1627971880000|2021-08-03 06:24:40|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1627971900000|2021-08-03 06:25:00|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1627971910000|2021-08-03 06:25:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627971920000|2021-08-03 06:25:20|55.61|53.41|55.69|53.49|55.69|53.49|55.61|53.41|0
1627971930000|2021-08-03 06:25:30|55.61|53.41|55.69|53.49|55.69|53.49|55.61|53.41|0
1627971960000|2021-08-03 06:26:00|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1627971970000|2021-08-03 06:26:10|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1627971980000|2021-08-03 06:26:20|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1627971990000|2021-08-03 06:26:30|55.83|53.63|55.83|53.63|55.91|53.71|55.83|53.63|0
1627972000000|2021-08-03 06:26:40|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1627972010000|2021-08-03 06:26:50|55.83|53.63|55.87|53.67|55.91|53.71|55.83|53.63|0
1627972020000|2021-08-03 06:27:00|55.83|53.63|55.83|53.63|55.91|53.71|55.83|53.63|0
1627972030000|2021-08-03 06:27:10|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1627972050000|2021-08-03 06:27:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627972070000|2021-08-03 06:27:50|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1627972090000|2021-08-03 06:28:10|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1627972100000|2021-08-03 06:28:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627972120000|2021-08-03 06:28:40|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1627972140000|2021-08-03 06:29:00|55.76|53.56|55.76|53.56|55.76|53.56|55.72|53.52|0
1627972170000|2021-08-03 06:29:30|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1627972180000|2021-08-03 06:29:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627972190000|2021-08-03 06:29:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627972200000|2021-08-03 06:30:00|55.68|53.48|55.76|53.56|55.76|53.56|55.68|53.48|0
1627972210000|2021-08-03 06:30:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627972220000|2021-08-03 06:30:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1627972230000|2021-08-03 06:30:30|55.61|53.41|55.53|53.33|55.61|53.41|55.53|53.33|0
1627972240000|2021-08-03 06:30:40|55.57|53.37|55.65|53.45|55.65|53.45|55.57|53.37|0
1627972250000|2021-08-03 06:30:50|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1627972260000|2021-08-03 06:31:00|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1627972270000|2021-08-03 06:31:10|55.68|53.48|55.76|53.56|55.76|53.56|55.68|53.48|0
1627972290000|2021-08-03 06:31:30|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627972310000|2021-08-03 06:31:50|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1627972330000|2021-08-03 06:32:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627972340000|2021-08-03 06:32:20|55.79|53.59|55.75|53.55|55.83|53.63|55.75|53.55|0
1627972350000|2021-08-03 06:32:30|55.79|53.59|55.75|53.55|55.83|53.63|55.75|53.55|0
1627972360000|2021-08-03 06:32:40|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1627972370000|2021-08-03 06:32:50|55.75|53.55|55.75|53.55|55.79|53.59|55.75|53.55|0
1627972380000|2021-08-03 06:33:00|55.83|53.63|55.75|53.55|55.83|53.63|55.75|53.55|0
1627972390000|2021-08-03 06:33:10|55.68|53.48|55.68|53.48|55.75|53.55|55.68|53.48|0
1627972400000|2021-08-03 06:33:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627972410000|2021-08-03 06:33:30|55.79|53.59|55.83|53.63|55.83|53.63|55.79|53.59|0
1627972430000|2021-08-03 06:33:50|55.75|53.55|55.83|53.63|55.83|53.63|55.75|53.55|0
1627972440000|2021-08-03 06:34:00|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1627972450000|2021-08-03 06:34:10|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1627972460000|2021-08-03 06:34:20|55.79|53.59|55.75|53.55|55.83|53.63|55.75|53.55|0
1627972470000|2021-08-03 06:34:30|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1627972480000|2021-08-03 06:34:40|55.75|53.55|55.79|53.59|55.83|53.63|55.75|53.55|0
1627972490000|2021-08-03 06:34:50|55.83|53.63|55.75|53.55|55.83|53.63|55.75|53.55|0
1627972500000|2021-08-03 06:35:00|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627972510000|2021-08-03 06:35:10|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1627972530000|2021-08-03 06:35:30|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1627972570000|2021-08-03 06:36:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627972590000|2021-08-03 06:36:30|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627972600000|2021-08-03 06:36:40|55.75|53.55|55.68|53.48|55.75|53.55|55.68|53.48|0
1627972610000|2021-08-03 06:36:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627972620000|2021-08-03 06:37:00|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1627972630000|2021-08-03 06:37:10|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1627972650000|2021-08-03 06:37:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627972680000|2021-08-03 06:38:00|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1627972690000|2021-08-03 06:38:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1627972700000|2021-08-03 06:38:20|55.6|53.4|55.68|53.48|55.68|53.48|55.6|53.4|0
1627972710000|2021-08-03 06:38:30|55.75|53.55|55.68|53.48|55.75|53.55|55.68|53.48|0
1627972780000|2021-08-03 06:39:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627972810000|2021-08-03 06:40:10|55.71|53.51|55.67|53.47|55.75|53.55|55.67|53.47|0
1627972830000|2021-08-03 06:40:30|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1627972860000|2021-08-03 06:41:00|55.79|53.59|55.75|53.55|55.82|53.62|55.75|53.55|0
1627972890000|2021-08-03 06:41:30|55.71|53.51|55.67|53.47|55.75|53.55|55.67|53.47|0
1627972930000|2021-08-03 06:42:10|55.6|53.4|55.6|53.4|55.67|53.47|55.6|53.4|0
1627972960000|2021-08-03 06:42:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627972970000|2021-08-03 06:42:50|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1627972980000|2021-08-03 06:43:00|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1627972990000|2021-08-03 06:43:10|55.67|53.47|55.75|53.55|55.75|53.55|55.67|53.47|0
1627973000000|2021-08-03 06:43:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627973010000|2021-08-03 06:43:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627973020000|2021-08-03 06:43:40|55.67|53.47|55.75|53.55|55.75|53.55|55.67|53.47|0
1627973040000|2021-08-03 06:44:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627973060000|2021-08-03 06:44:20|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1627973070000|2021-08-03 06:44:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1627973080000|2021-08-03 06:44:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1627973100000|2021-08-03 06:45:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1627973110000|2021-08-03 06:45:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1627973120000|2021-08-03 06:45:20|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1627973160000|2021-08-03 06:46:00|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1627973170000|2021-08-03 06:46:10|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1627973180000|2021-08-03 06:46:20|55.52|53.32|55.38|53.18|55.52|53.32|55.38|53.18|0
1627973190000|2021-08-03 06:46:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1627973200000|2021-08-03 06:46:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1627973220000|2021-08-03 06:47:00|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1627973250000|2021-08-03 06:47:30|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1627973270000|2021-08-03 06:47:50|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1627973280000|2021-08-03 06:48:00|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1627973300000|2021-08-03 06:48:20|55.41|53.21|55.3|53.1|55.41|53.21|55.3|53.1|0
1627973310000|2021-08-03 06:48:30|55.37|53.17|55.3|53.1|55.37|53.17|55.3|53.1|0
1627973320000|2021-08-03 06:48:40|55.37|53.17|55.3|53.1|55.37|53.17|55.3|53.1|0
1627973330000|2021-08-03 06:48:50|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1627973340000|2021-08-03 06:49:00|55.23|53.03|55.15|52.95|55.23|53.03|55.15|52.95|0
1627973360000|2021-08-03 06:49:20|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1627973440000|2021-08-03 06:50:40|55.26|53.06|55.23|53.03|55.3|53.1|55.23|53.03|0
1627973450000|2021-08-03 06:50:50|55.26|53.06|55.23|53.03|55.26|53.06|55.23|53.03|0
1627973470000|2021-08-03 06:51:10|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973490000|2021-08-03 06:51:30|55.3|53.1|55.26|53.06|55.3|53.1|55.26|53.06|0
1627973500000|2021-08-03 06:51:40|55.3|53.1|55.22|53.02|55.3|53.1|55.22|53.02|0
1627973520000|2021-08-03 06:52:00|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1627973570000|2021-08-03 06:52:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973580000|2021-08-03 06:53:00|55.19|52.99|55.22|53.02|55.22|53.02|55.19|52.99|0
1627973590000|2021-08-03 06:53:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1627973610000|2021-08-03 06:53:30|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973670000|2021-08-03 06:54:30|55.15|52.95|55.22|53.02|55.22|53.02|55.15|52.95|0
1627973680000|2021-08-03 06:54:40|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1627973690000|2021-08-03 06:54:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973730000|2021-08-03 06:55:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1627973740000|2021-08-03 06:55:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1627973750000|2021-08-03 06:55:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1627973760000|2021-08-03 06:56:00|55|52.8|55|52.8|55|52.8|55|52.8|0
1627973770000|2021-08-03 06:56:10|55.07|52.87|55.15|52.95|55.15|52.95|55.07|52.87|0
1627973800000|2021-08-03 06:56:40|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973820000|2021-08-03 06:57:00|55.15|52.95|55.22|53.02|55.22|53.02|55.15|52.95|0
1627973840000|2021-08-03 06:57:20|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1627973850000|2021-08-03 06:57:30|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973860000|2021-08-03 06:57:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1627973870000|2021-08-03 06:57:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1627973880000|2021-08-03 06:58:00|55.26|53.06|55.29|53.09|55.29|53.09|55.22|53.02|0
1627973890000|2021-08-03 06:58:10|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1627973900000|2021-08-03 06:58:20|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1627973910000|2021-08-03 06:58:30|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1627973920000|2021-08-03 06:58:40|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1627973940000|2021-08-03 06:59:00|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1627973950000|2021-08-03 06:59:10|55.51|53.31|55.44|53.24|55.51|53.31|55.44|53.24|0
1627973960000|2021-08-03 06:59:20|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1627973970000|2021-08-03 06:59:30|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1627973980000|2021-08-03 06:59:40|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1627973990000|2021-08-03 06:59:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1627974000000|2021-08-03 07:00:00|55.07|52.87|55.26|53.06|55.26|53.06|55.07|52.87|0
1627974010000|2021-08-03 07:00:10|55.29|53.09|55.55|53.35|55.55|53.35|55.22|53.02|0
1627974020000|2021-08-03 07:00:20|55.51|53.31|57.37|55.17|57.37|55.17|55.51|53.31|0
1627974030000|2021-08-03 07:00:30|55.24|53.04|55.16|52.96|55.24|53.04|55.16|52.96|0
1627974040000|2021-08-03 07:00:40|55.24|53.04|55.09|52.89|55.24|53.04|55.09|52.89|0
1627974050000|2021-08-03 07:00:50|55.24|53.04|55.02|52.82|55.24|53.04|55.02|52.82|0
1627974060000|2021-08-03 07:01:00|54.94|52.74|54.7|52.5|54.94|52.74|54.63|52.43|0
1627974070000|2021-08-03 07:01:10|54.78|52.58|54.78|52.58|54.85|52.65|54.78|52.58|0
1627974080000|2021-08-03 07:01:20|54.74|52.54|54.48|52.28|54.74|52.54|54.48|52.28|0
1627974090000|2021-08-03 07:01:30|54.41|52.21|54.63|52.43|54.63|52.43|54.41|52.21|0
1627974100000|2021-08-03 07:01:40|54.67|52.47|54.7|52.5|54.7|52.5|54.67|52.47|0
1627974110000|2021-08-03 07:01:50|54.78|52.58|54.7|52.5|54.85|52.65|54.7|52.5|0
1627974120000|2021-08-03 07:02:00|54.78|52.58|54.7|52.5|54.78|52.58|54.7|52.5|0
1627974130000|2021-08-03 07:02:10|54.78|52.58|54.78|52.58|54.85|52.65|54.78|52.58|0
1627974140000|2021-08-03 07:02:20|54.85|52.65|55|52.8|55|52.8|54.85|52.65|0
1627974150000|2021-08-03 07:02:30|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1627974160000|2021-08-03 07:02:40|55.14|52.94|55.07|52.87|55.14|52.94|55.07|52.87|0
1627974170000|2021-08-03 07:02:50|55.14|52.94|55.14|52.94|55.22|53.02|55.14|52.94|0
1627974180000|2021-08-03 07:03:00|55.22|53.02|55|52.8|55.22|53.02|55|52.8|0
1627974190000|2021-08-03 07:03:10|55.03|52.83|55.07|52.87|55.14|52.94|55.03|52.83|0
1627974200000|2021-08-03 07:03:20|55|52.8|54.81|52.61|55|52.8|54.81|52.61|0
1627974210000|2021-08-03 07:03:30|54.78|52.58|54.92|52.72|54.92|52.72|54.78|52.58|0
1627974220000|2021-08-03 07:03:40|54.89|52.69|55|52.8|55|52.8|54.85|52.65|0
1627974230000|2021-08-03 07:03:50|55.07|52.87|54.92|52.72|55.07|52.87|54.92|52.72|0
1627974240000|2021-08-03 07:04:00|55|52.8|55|52.8|55|52.8|55|52.8|0
1627974250000|2021-08-03 07:04:10|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1627974260000|2021-08-03 07:04:20|54.89|52.69|54.85|52.65|54.92|52.72|54.85|52.65|0
1627974270000|2021-08-03 07:04:30|54.92|52.72|54.92|52.72|55|52.8|54.92|52.72|0
1627974280000|2021-08-03 07:04:40|55|52.8|55|52.8|55.03|52.83|55|52.8|0
1627974290000|2021-08-03 07:04:50|54.96|52.76|54.85|52.65|54.96|52.76|54.85|52.65|0
1627974300000|2021-08-03 07:05:00|54.72|52.92|54.57|52.77|54.72|52.92|54.57|52.77|0
1627974310000|2021-08-03 07:05:10|54.5|52.7|54.35|52.55|54.5|52.7|54.35|52.55|0
1627974320000|2021-08-03 07:05:20|54.28|52.48|54.28|52.48|54.28|52.48|54.21|52.41|0
1627974330000|2021-08-03 07:05:30|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1627974340000|2021-08-03 07:05:40|54.5|52.7|54.5|52.7|54.5|52.7|54.5|52.7|0
1627974350000|2021-08-03 07:05:50|54.61|52.81|54.72|52.92|54.72|52.92|54.61|52.81|0
1627974370000|2021-08-03 07:06:10|54.79|52.99|54.91|53.11|54.91|53.11|54.79|52.99|0
1627974380000|2021-08-03 07:06:20|54.94|53.14|54.94|53.14|54.98|53.18|54.94|53.14|0
1627974390000|2021-08-03 07:06:30|54.87|53.07|55.02|53.22|55.02|53.22|54.87|53.07|0
1627974400000|2021-08-03 07:06:40|54.94|53.14|54.83|53.03|54.94|53.14|54.83|53.03|0
1627974410000|2021-08-03 07:06:50|54.87|53.07|54.72|52.92|54.87|53.07|54.72|52.92|0
1627974420000|2021-08-03 07:07:00|54.68|52.88|54.65|52.85|54.68|52.88|54.61|52.81|0
1627974430000|2021-08-03 07:07:10|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627974440000|2021-08-03 07:07:20|54.65|52.85|54.72|52.92|54.72|52.92|54.65|52.85|0
1627974450000|2021-08-03 07:07:30|54.79|52.99|54.76|52.96|54.79|52.99|54.72|52.92|0
1627974460000|2021-08-03 07:07:40|54.79|52.99|54.79|52.99|54.79|52.99|54.76|52.96|0
1627974470000|2021-08-03 07:07:50|54.87|53.07|54.79|52.99|54.87|53.07|54.79|52.99|0
1627974480000|2021-08-03 07:08:00|54.87|53.07|54.65|52.85|54.87|53.07|54.65|52.85|0
1627974490000|2021-08-03 07:08:10|54.72|52.92|54.65|52.85|54.72|52.92|54.65|52.85|0
1627974500000|2021-08-03 07:08:20|54.72|52.92|54.57|52.77|54.72|52.92|54.57|52.77|0
1627974510000|2021-08-03 07:08:30|54.5|52.7|54.5|52.7|54.57|52.77|54.5|52.7|0
1627974520000|2021-08-03 07:08:40|54.57|52.77|54.5|52.7|54.57|52.77|54.5|52.7|0
1627974530000|2021-08-03 07:08:50|54.57|52.77|54.65|52.85|54.65|52.85|54.54|52.74|0
1627974540000|2021-08-03 07:09:00|54.64|52.84|54.76|52.96|54.79|52.99|54.64|52.84|0
1627974550000|2021-08-03 07:09:10|54.72|52.92|54.79|52.99|54.79|52.99|54.72|52.92|0
1627974560000|2021-08-03 07:09:20|54.83|53.03|54.79|52.99|54.83|53.03|54.79|52.99|0
1627974570000|2021-08-03 07:09:30|54.87|53.07|54.94|53.14|54.98|53.18|54.87|53.07|0
1627974580000|2021-08-03 07:09:40|54.87|53.07|54.94|53.14|54.94|53.14|54.87|53.07|0
1627974590000|2021-08-03 07:09:50|54.87|53.07|54.94|53.14|54.94|53.14|54.87|53.07|0
1627974600000|2021-08-03 07:10:00|54.98|53.18|55.01|53.21|55.09|53.29|54.98|53.18|0
1627974610000|2021-08-03 07:10:10|55.09|53.29|55.42|53.62|55.42|53.62|55.09|53.29|0
1627974620000|2021-08-03 07:10:20|55.46|53.66|55.46|53.66|55.53|53.73|55.46|53.66|0
1627974630000|2021-08-03 07:10:30|55.53|53.73|55.31|53.51|55.53|53.73|55.31|53.51|0
1627974640000|2021-08-03 07:10:40|55.35|53.55|55.38|53.58|55.38|53.58|55.27|53.47|0
1627974650000|2021-08-03 07:10:50|55.31|53.51|55.23|53.43|55.31|53.51|55.23|53.43|0
1627974660000|2021-08-03 07:11:00|55.16|53.36|54.94|53.14|55.16|53.36|54.94|53.14|0
1627974670000|2021-08-03 07:11:10|55.01|53.21|54.94|53.14|55.01|53.21|54.94|53.14|0
1627974680000|2021-08-03 07:11:20|55.01|53.21|55.01|53.21|55.01|53.21|54.98|53.18|0
1627974690000|2021-08-03 07:11:30|54.94|53.14|54.94|53.14|54.94|53.14|54.94|53.14|0
1627974700000|2021-08-03 07:11:40|55.01|53.21|54.86|53.06|55.01|53.21|54.86|53.06|0
1627974710000|2021-08-03 07:11:50|54.94|53.14|55.16|53.36|55.16|53.36|54.94|53.14|0
1627974720000|2021-08-03 07:12:00|55.08|53.28|55.05|53.25|55.08|53.28|55.05|53.25|0
1627974730000|2021-08-03 07:12:10|55.01|53.21|55.08|53.28|55.08|53.28|55.01|53.21|0
1627974740000|2021-08-03 07:12:20|55.16|53.36|55.2|53.4|55.23|53.43|55.16|53.36|0
1627974750000|2021-08-03 07:12:30|55.16|53.36|55.23|53.43|55.23|53.43|55.16|53.36|0
1627974760000|2021-08-03 07:12:40|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627974770000|2021-08-03 07:12:50|55.27|53.47|55.31|53.51|55.31|53.51|55.23|53.43|0
1627974780000|2021-08-03 07:13:00|55.38|53.58|55.34|53.54|55.38|53.58|55.31|53.51|0
1627974790000|2021-08-03 07:13:10|55.45|53.65|55.45|53.65|55.45|53.65|55.42|53.62|0
1627974800000|2021-08-03 07:13:20|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627974810000|2021-08-03 07:13:30|55.6|53.8|55.53|53.73|55.6|53.8|55.53|53.73|0
1627974820000|2021-08-03 07:13:40|55.45|53.65|55.45|53.65|55.53|53.73|55.45|53.65|0
1627974830000|2021-08-03 07:13:50|55.38|53.58|55.38|53.58|55.38|53.58|55.34|53.54|0
1627974840000|2021-08-03 07:14:00|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627974850000|2021-08-03 07:14:10|55.23|53.43|55.2|53.4|55.23|53.43|55.2|53.4|0
1627974860000|2021-08-03 07:14:20|55.23|53.43|55.23|53.43|55.23|53.43|55.23|53.43|0
1627974870000|2021-08-03 07:14:30|55.2|53.4|55.12|53.32|55.2|53.4|55.01|53.21|0
1627974880000|2021-08-03 07:14:40|55.16|53.36|55.08|53.28|55.16|53.36|55.08|53.28|0
1627974890000|2021-08-03 07:14:50|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627974900000|2021-08-03 07:15:00|55.08|53.28|54.86|53.06|55.08|53.28|54.86|53.06|0
1627974910000|2021-08-03 07:15:10|54.79|52.99|54.64|52.84|54.79|52.99|54.64|52.84|0
1627974920000|2021-08-03 07:15:20|54.61|52.81|54.35|52.55|54.61|52.81|54.35|52.55|0
1627974930000|2021-08-03 07:15:30|54.27|52.47|54.27|52.47|54.27|52.47|54.2|52.4|0
1627974940000|2021-08-03 07:15:40|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627974950000|2021-08-03 07:15:50|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627974960000|2021-08-03 07:16:00|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627974970000|2021-08-03 07:16:10|54.42|52.62|54.49|52.69|54.49|52.69|54.35|52.55|0
1627974990000|2021-08-03 07:16:30|54.46|52.66|54.42|52.62|54.46|52.66|54.42|52.62|0
1627975000000|2021-08-03 07:16:40|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627975010000|2021-08-03 07:16:50|54.42|52.62|54.49|52.69|54.49|52.69|54.42|52.62|0
1627975020000|2021-08-03 07:17:00|54.42|52.62|54.35|52.55|54.42|52.62|54.35|52.55|0
1627975030000|2021-08-03 07:17:10|54.38|52.58|54.46|52.66|54.49|52.69|54.38|52.58|0
1627975040000|2021-08-03 07:17:20|54.49|52.69|54.64|52.84|54.64|52.84|54.49|52.69|0
1627975050000|2021-08-03 07:17:30|54.57|52.77|54.42|52.62|54.64|52.84|54.42|52.62|0
1627975060000|2021-08-03 07:17:40|54.49|52.69|54.42|52.62|54.49|52.69|54.42|52.62|0
1627975070000|2021-08-03 07:17:50|54.35|52.55|54.46|52.66|54.49|52.69|54.35|52.55|0
1627975080000|2021-08-03 07:18:00|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627975090000|2021-08-03 07:18:10|54.34|52.54|54.27|52.47|54.34|52.54|54.27|52.47|0
1627975110000|2021-08-03 07:18:30|54.24|52.44|54.27|52.47|54.27|52.47|54.24|52.44|0
1627975120000|2021-08-03 07:18:40|54.24|52.44|54.2|52.4|54.24|52.44|54.16|52.36|0
1627975130000|2021-08-03 07:18:50|54.13|52.33|54.16|52.36|54.16|52.36|54.13|52.33|0
1627975140000|2021-08-03 07:19:00|54.2|52.4|54.16|52.36|54.2|52.4|54.16|52.36|0
1627975150000|2021-08-03 07:19:10|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627975160000|2021-08-03 07:19:20|54.27|52.47|54.2|52.4|54.27|52.47|54.2|52.4|0
1627975170000|2021-08-03 07:19:30|54.27|52.47|54.34|52.54|54.34|52.54|54.27|52.47|0
1627975180000|2021-08-03 07:19:40|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627975200000|2021-08-03 07:20:00|54.34|52.54|54.42|52.62|54.42|52.62|54.27|52.47|0
1627975210000|2021-08-03 07:20:10|54.38|52.58|54.45|52.65|54.45|52.65|54.38|52.58|0
1627975220000|2021-08-03 07:20:20|54.49|52.69|54.56|52.76|54.56|52.76|54.49|52.69|0
1627975230000|2021-08-03 07:20:30|54.49|52.69|54.6|52.8|54.6|52.8|54.49|52.69|0
1627975240000|2021-08-03 07:20:40|54.64|52.84|54.64|52.84|54.64|52.84|54.64|52.84|0
1627975250000|2021-08-03 07:20:50|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627975260000|2021-08-03 07:21:00|54.56|52.76|54.49|52.69|54.56|52.76|54.49|52.69|0
1627975270000|2021-08-03 07:21:10|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627975280000|2021-08-03 07:21:20|54.42|52.62|54.34|52.54|54.42|52.62|54.34|52.54|0
1627975290000|2021-08-03 07:21:30|54.49|52.69|54.42|52.62|54.49|52.69|54.42|52.62|0
1627975300000|2021-08-03 07:21:40|54.38|52.58|54.42|52.62|54.42|52.62|54.38|52.58|0
1627975310000|2021-08-03 07:21:50|54.34|52.54|54.42|52.62|54.42|52.62|54.34|52.54|0
1627975320000|2021-08-03 07:22:00|55.31|53.51|55.24|53.44|55.31|53.51|55.24|53.44|0
1627975330000|2021-08-03 07:22:10|55.2|53.4|55.24|53.44|55.24|53.44|55.2|53.4|0
1627975350000|2021-08-03 07:22:30|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1627975360000|2021-08-03 07:22:40|55.24|53.44|55.24|53.44|55.31|53.51|55.24|53.44|0
1627975370000|2021-08-03 07:22:50|55.16|53.36|55.24|53.44|55.24|53.44|55.16|53.36|0
1627975380000|2021-08-03 07:23:00|55.31|53.51|55.38|53.58|55.38|53.58|55.31|53.51|0
1627975390000|2021-08-03 07:23:10|55.35|53.55|55.49|53.69|55.53|53.73|55.35|53.55|0
1627975400000|2021-08-03 07:23:20|55.46|53.66|55.46|53.66|55.46|53.66|55.38|53.58|0
1627975410000|2021-08-03 07:23:30|55.38|53.58|55.09|53.29|55.38|53.58|55.09|53.29|0
1627975420000|2021-08-03 07:23:40|55.16|53.36|55.23|53.43|55.23|53.43|55.16|53.36|0
1627975430000|2021-08-03 07:23:50|55.31|53.51|55.38|53.58|55.38|53.58|55.31|53.51|0
1627975440000|2021-08-03 07:24:00|55.46|53.66|55.38|53.58|55.46|53.66|55.38|53.58|0
1627975450000|2021-08-03 07:24:10|55.46|53.66|55.42|53.62|55.46|53.66|55.42|53.62|0
1627975460000|2021-08-03 07:24:20|55.38|53.58|55.46|53.66|55.46|53.66|55.38|53.58|0
1627975470000|2021-08-03 07:24:30|55.53|53.73|55.53|53.73|55.53|53.73|55.53|53.73|0
1627975480000|2021-08-03 07:24:40|55.49|53.69|55.53|53.73|55.53|53.73|55.46|53.66|0
1627975490000|2021-08-03 07:24:50|55.46|53.66|55.53|53.73|55.53|53.73|55.46|53.66|0
1627975500000|2021-08-03 07:25:00|55.45|53.65|55.49|53.69|55.49|53.69|55.45|53.65|0
1627975510000|2021-08-03 07:25:10|55.53|53.73|55.45|53.65|55.53|53.73|55.45|53.65|0
1627975520000|2021-08-03 07:25:20|55.53|53.73|55.6|53.8|55.6|53.8|55.53|53.73|0
1627975530000|2021-08-03 07:25:30|55.68|53.88|55.75|53.95|55.75|53.95|55.68|53.88|0
1627975540000|2021-08-03 07:25:40|55.68|53.88|55.75|53.95|55.75|53.95|55.68|53.88|0
1627975550000|2021-08-03 07:25:50|55.71|53.91|55.75|53.95|55.75|53.95|55.71|53.91|0
1627975560000|2021-08-03 07:26:00|55.68|53.88|55.6|53.8|55.68|53.88|55.6|53.8|0
1627975570000|2021-08-03 07:26:10|55.68|53.88|55.53|53.73|55.68|53.88|55.53|53.73|0
1627975580000|2021-08-03 07:26:20|55.6|53.8|55.6|53.8|55.6|53.8|55.53|53.73|0
1627975590000|2021-08-03 07:26:30|55.45|53.65|55.45|53.65|55.45|53.65|55.42|53.62|0
1627975600000|2021-08-03 07:26:40|55.42|53.62|55.45|53.65|55.45|53.65|55.38|53.58|0
1627975610000|2021-08-03 07:26:50|55.49|53.69|55.53|53.73|55.53|53.73|55.49|53.69|0
1627975620000|2021-08-03 07:27:00|55.6|53.8|55.6|53.8|55.6|53.8|55.53|53.73|0
1627975630000|2021-08-03 07:27:10|55.68|53.88|55.53|53.73|55.68|53.88|55.53|53.73|0
1627975640000|2021-08-03 07:27:20|55.45|53.65|55.38|53.58|55.45|53.65|55.38|53.58|0
1627975650000|2021-08-03 07:27:30|55.31|53.51|55.45|53.65|55.45|53.65|55.31|53.51|0
1627975660000|2021-08-03 07:27:40|55.38|53.58|55.45|53.65|55.45|53.65|55.38|53.58|0
1627975670000|2021-08-03 07:27:50|55.42|53.62|55.38|53.58|55.42|53.62|55.31|53.51|0
1627975680000|2021-08-03 07:28:00|55.34|53.54|55.16|53.36|55.38|53.58|55.16|53.36|0
1627975690000|2021-08-03 07:28:10|55.12|53.32|55.12|53.32|55.16|53.36|55.12|53.32|0
1627975700000|2021-08-03 07:28:20|55.08|53.28|55.16|53.36|55.16|53.36|55.08|53.28|0
1627975710000|2021-08-03 07:28:30|55.23|53.43|55.16|53.36|55.23|53.43|55.16|53.36|0
1627975720000|2021-08-03 07:28:40|55.08|53.28|55.08|53.28|55.16|53.36|55.08|53.28|0
1627975730000|2021-08-03 07:28:50|55.01|53.21|55.08|53.28|55.08|53.28|55.01|53.21|0
1627975740000|2021-08-03 07:29:00|55.01|53.21|55.01|53.21|55.05|53.25|55.01|53.21|0
1627975750000|2021-08-03 07:29:10|55.08|53.28|55.01|53.21|55.08|53.28|55.01|53.21|0
1627975770000|2021-08-03 07:29:30|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1627975780000|2021-08-03 07:29:40|55.16|53.36|55.12|53.32|55.16|53.36|55.12|53.32|0
1627975790000|2021-08-03 07:29:50|55.16|53.36|55.3|53.5|55.3|53.5|55.16|53.36|0
1627975800000|2021-08-03 07:30:00|55.38|53.58|55.3|53.5|55.38|53.58|55.23|53.43|0
1627975810000|2021-08-03 07:30:10|55.27|53.47|55.27|53.47|55.27|53.47|55.23|53.43|0
1627975820000|2021-08-03 07:30:20|55.3|53.5|55.3|53.5|55.3|53.5|55.3|53.5|0
1627975830000|2021-08-03 07:30:30|55.23|53.43|55.23|53.43|55.3|53.5|55.23|53.43|0
1627975850000|2021-08-03 07:30:50|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1627975860000|2021-08-03 07:31:00|55.19|53.39|55.08|53.28|55.19|53.39|55.08|53.28|0
1627975870000|2021-08-03 07:31:10|55.01|53.21|55.01|53.21|55.08|53.28|55.01|53.21|0
1627975880000|2021-08-03 07:31:20|55.05|53.25|55.08|53.28|55.08|53.28|55.05|53.25|0
1627975890000|2021-08-03 07:31:30|55.05|53.25|55.08|53.28|55.08|53.28|55.05|53.25|0
1627975900000|2021-08-03 07:31:40|55.05|53.25|55.05|53.25|55.05|53.25|55.05|53.25|0
1627975910000|2021-08-03 07:31:50|55.08|53.28|55.16|53.36|55.16|53.36|55.08|53.28|0
1627975920000|2021-08-03 07:32:00|55.23|53.43|55.16|53.36|55.23|53.43|55.16|53.36|0
1627975930000|2021-08-03 07:32:10|55.08|53.28|55.12|53.32|55.12|53.32|55.08|53.28|0
1627975940000|2021-08-03 07:32:20|55.08|53.28|55.01|53.21|55.08|53.28|55.01|53.21|0
1627975950000|2021-08-03 07:32:30|55.05|53.25|55.08|53.28|55.12|53.32|55.05|53.25|0
1627975960000|2021-08-03 07:32:40|55.12|53.32|55.12|53.32|55.12|53.32|55.12|53.32|0
1627975970000|2021-08-03 07:32:50|55.08|53.28|55.08|53.28|55.12|53.32|55.08|53.28|0
1627975980000|2021-08-03 07:33:00|55.15|53.35|55.08|53.28|55.15|53.35|55.08|53.28|0
1627975990000|2021-08-03 07:33:10|55.15|53.35|55.08|53.28|55.15|53.35|55.08|53.28|0
1627976000000|2021-08-03 07:33:20|55.12|53.32|55.15|53.35|55.15|53.35|55.08|53.28|0
1627976010000|2021-08-03 07:33:30|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1627976020000|2021-08-03 07:33:40|55.01|53.21|54.93|53.13|55.05|53.25|54.93|53.13|0
1627976030000|2021-08-03 07:33:50|54.86|53.06|54.71|52.91|54.86|53.06|54.71|52.91|0
1627976050000|2021-08-03 07:34:10|54.64|52.84|54.28|52.48|54.64|52.84|54.28|52.48|0
1627976060000|2021-08-03 07:34:20|54.24|52.44|54.2|52.4|54.28|52.48|54.2|52.4|0
1627976070000|2021-08-03 07:34:30|54.28|52.48|54.2|52.4|54.28|52.48|54.2|52.4|0
1627976080000|2021-08-03 07:34:40|54.42|52.62|54.5|52.7|54.5|52.7|54.42|52.62|0
1627976090000|2021-08-03 07:34:50|54.53|52.73|54.35|52.55|54.53|52.73|54.28|52.48|0
1627976100000|2021-08-03 07:35:00|54.28|52.48|54.35|52.55|54.35|52.55|54.28|52.48|0
1627976110000|2021-08-03 07:35:10|54.42|52.62|54.42|52.62|54.42|52.62|54.35|52.55|0
1627976120000|2021-08-03 07:35:20|54.28|52.48|54.35|52.55|54.35|52.55|54.28|52.48|0
1627976130000|2021-08-03 07:35:30|54.28|52.48|54.42|52.62|54.42|52.62|54.2|52.4|0
1627976140000|2021-08-03 07:35:40|54.35|52.55|54.2|52.4|54.35|52.55|54.2|52.4|0
1627976150000|2021-08-03 07:35:50|54.28|52.48|54.2|52.4|54.28|52.48|54.2|52.4|0
1627976160000|2021-08-03 07:36:00|54.24|52.44|54.06|52.26|54.24|52.44|54.06|52.26|0
1627976170000|2021-08-03 07:36:10|54.1|52.3|54.13|52.33|54.13|52.33|54.1|52.3|0
1627976180000|2021-08-03 07:36:20|54.06|52.26|54.2|52.4|54.2|52.4|54.06|52.26|0
1627976190000|2021-08-03 07:36:30|54.13|52.33|54.06|52.26|54.13|52.33|54.06|52.26|0
1627976200000|2021-08-03 07:36:40|53.99|52.19|54.13|52.33|54.13|52.33|53.99|52.19|0
1627976210000|2021-08-03 07:36:50|54.17|52.37|54.13|52.33|54.17|52.37|54.13|52.33|0
1627976220000|2021-08-03 07:37:00|54.2|52.4|54.13|52.33|54.2|52.4|54.13|52.33|0
1627976230000|2021-08-03 07:37:10|54.06|52.26|54.24|52.44|54.24|52.44|54.06|52.26|0
1627976240000|2021-08-03 07:37:20|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627976250000|2021-08-03 07:37:30|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1627976260000|2021-08-03 07:37:40|54.35|52.55|54.2|52.4|54.35|52.55|54.2|52.4|0
1627976270000|2021-08-03 07:37:50|54.24|52.44|54.2|52.4|54.24|52.44|54.2|52.4|0
1627976280000|2021-08-03 07:38:00|54.13|52.33|54.13|52.33|54.13|52.33|54.13|52.33|0
1627976290000|2021-08-03 07:38:10|54.24|52.44|54.35|52.55|54.35|52.55|54.24|52.44|0
1627976300000|2021-08-03 07:38:20|54.27|52.47|54.27|52.47|54.35|52.55|54.27|52.47|0
1627976310000|2021-08-03 07:38:30|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627976320000|2021-08-03 07:38:40|54.35|52.55|54.49|52.69|54.49|52.69|54.35|52.55|0
1627976330000|2021-08-03 07:38:50|54.42|52.62|54.49|52.69|54.49|52.69|54.42|52.62|0
1627976340000|2021-08-03 07:39:00|54.56|52.76|54.49|52.69|54.56|52.76|54.49|52.69|0
1627976350000|2021-08-03 07:39:10|54.42|52.62|54.38|52.58|54.42|52.62|54.38|52.58|0
1627976360000|2021-08-03 07:39:20|54.42|52.62|54.42|52.62|54.46|52.66|54.42|52.62|0
1627976370000|2021-08-03 07:39:30|54.38|52.58|54.42|52.62|54.42|52.62|54.38|52.58|0
1627976400000|2021-08-03 07:40:00|54.46|52.66|54.35|52.55|54.46|52.66|54.35|52.55|0
1627976410000|2021-08-03 07:40:10|54.42|52.62|54.31|52.51|54.42|52.62|54.31|52.51|0
1627976420000|2021-08-03 07:40:20|54.27|52.47|54.2|52.4|54.27|52.47|54.2|52.4|0
1627976440000|2021-08-03 07:40:40|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627976450000|2021-08-03 07:40:50|54.31|52.51|54.27|52.47|54.35|52.55|54.27|52.47|0
1627976460000|2021-08-03 07:41:00|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627976470000|2021-08-03 07:41:10|54.13|52.33|54.17|52.37|54.2|52.4|54.13|52.33|0
1627976480000|2021-08-03 07:41:20|54.2|52.4|54.2|52.4|54.2|52.4|54.16|52.36|0
1627976490000|2021-08-03 07:41:30|54.13|52.33|54.2|52.4|54.2|52.4|54.13|52.33|0
1627976510000|2021-08-03 07:41:50|54.13|52.33|54.05|52.25|54.13|52.33|54.05|52.25|0
1627976520000|2021-08-03 07:42:00|54.2|52.4|54.13|52.33|54.2|52.4|54.13|52.33|0
1627976530000|2021-08-03 07:42:10|54.16|52.36|54.02|52.22|54.16|52.36|54.02|52.22|0
1627976540000|2021-08-03 07:42:20|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627976550000|2021-08-03 07:42:30|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627976560000|2021-08-03 07:42:40|53.95|52.15|54.09|52.29|54.09|52.29|53.95|52.15|0
1627976570000|2021-08-03 07:42:50|54.13|52.33|54.13|52.33|54.13|52.33|54.05|52.25|0
1627976580000|2021-08-03 07:43:00|54.16|52.36|54.24|52.44|54.24|52.44|54.16|52.36|0
1627976590000|2021-08-03 07:43:10|54.34|52.54|54.31|52.51|54.34|52.54|54.27|52.47|0
1627976600000|2021-08-03 07:43:20|54.34|52.54|54.34|52.54|54.42|52.62|54.34|52.54|0
1627976610000|2021-08-03 07:43:30|54.42|52.62|54.42|52.62|54.42|52.62|54.34|52.54|0
1627976620000|2021-08-03 07:43:40|54.34|52.54|54.34|52.54|54.34|52.54|54.34|52.54|0
1627976630000|2021-08-03 07:43:50|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627976640000|2021-08-03 07:44:00|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627976650000|2021-08-03 07:44:10|54.49|52.69|54.49|52.69|54.49|52.69|54.45|52.65|0
1627976660000|2021-08-03 07:44:20|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627976670000|2021-08-03 07:44:30|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1627976680000|2021-08-03 07:44:40|54.56|52.76|54.63|52.83|54.63|52.83|54.53|52.73|0
1627976700000|2021-08-03 07:45:00|54.6|52.8|54.49|52.69|54.6|52.8|54.49|52.69|0
1627976710000|2021-08-03 07:45:10|54.56|52.76|54.56|52.76|54.63|52.83|54.56|52.76|0
1627976720000|2021-08-03 07:45:20|54.63|52.83|54.63|52.83|54.67|52.87|54.63|52.83|0
1627976730000|2021-08-03 07:45:30|54.56|52.76|54.6|52.8|54.63|52.83|54.56|52.76|0
1627976740000|2021-08-03 07:45:40|54.63|52.83|54.67|52.87|54.67|52.87|54.56|52.76|0
1627976750000|2021-08-03 07:45:50|54.71|52.91|54.71|52.91|54.78|52.98|54.71|52.91|0
1627976760000|2021-08-03 07:46:00|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1627976770000|2021-08-03 07:46:10|54.71|52.91|54.71|52.91|54.71|52.91|54.71|52.91|0
1627976780000|2021-08-03 07:46:20|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1627976790000|2021-08-03 07:46:30|54.71|52.91|54.78|52.98|54.78|52.98|54.63|52.83|0
1627976800000|2021-08-03 07:46:40|54.74|52.94|54.7|52.9|54.74|52.94|54.7|52.9|0
1627976810000|2021-08-03 07:46:50|54.78|52.98|54.7|52.9|54.78|52.98|54.7|52.9|0
1627976820000|2021-08-03 07:47:00|54.63|52.83|54.56|52.76|54.63|52.83|54.56|52.76|0
1627976830000|2021-08-03 07:47:10|54.52|52.72|54.49|52.69|54.56|52.76|54.49|52.69|0
1627976840000|2021-08-03 07:47:20|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627976850000|2021-08-03 07:47:30|54.34|52.54|54.34|52.54|54.34|52.54|54.34|52.54|0
1627976860000|2021-08-03 07:47:40|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627976870000|2021-08-03 07:47:50|54.38|52.58|54.41|52.61|54.41|52.61|54.38|52.58|0
1627976880000|2021-08-03 07:48:00|54.45|52.65|54.34|52.54|54.45|52.65|54.34|52.54|0
1627976890000|2021-08-03 07:48:10|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1627976900000|2021-08-03 07:48:20|54.27|52.47|54.19|52.39|54.27|52.47|54.19|52.39|0
1627976920000|2021-08-03 07:48:40|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627976930000|2021-08-03 07:48:50|54.23|52.43|54.27|52.47|54.27|52.47|54.23|52.43|0
1627976940000|2021-08-03 07:49:00|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627976950000|2021-08-03 07:49:10|54.27|52.47|54.34|52.54|54.34|52.54|54.27|52.47|0
1627976970000|2021-08-03 07:49:30|54.27|52.47|54.34|52.54|54.34|52.54|54.27|52.47|0
1627976980000|2021-08-03 07:49:40|54.3|52.5|54.34|52.54|54.34|52.54|54.27|52.47|0
1627976990000|2021-08-03 07:49:50|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627977000000|2021-08-03 07:50:00|54.19|52.39|54.05|52.25|54.19|52.39|54.05|52.25|0
1627977010000|2021-08-03 07:50:10|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627977020000|2021-08-03 07:50:20|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627977030000|2021-08-03 07:50:30|53.98|52.18|54.05|52.25|54.05|52.25|53.98|52.18|0
1627977040000|2021-08-03 07:50:40|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627977050000|2021-08-03 07:50:50|54.05|52.25|53.98|52.18|54.05|52.25|53.98|52.18|0
1627977060000|2021-08-03 07:51:00|53.9|52.1|53.76|51.96|53.9|52.1|53.69|51.89|0
1627977080000|2021-08-03 07:51:20|53.8|52|53.76|51.96|53.83|52.03|53.76|51.96|0
1627977090000|2021-08-03 07:51:30|53.98|52.18|54.05|52.25|54.05|52.25|53.98|52.18|0
1627977100000|2021-08-03 07:51:40|54.01|52.21|53.9|52.1|54.01|52.21|53.9|52.1|0
1627977110000|2021-08-03 07:51:50|53.97|52.17|54.12|52.32|54.12|52.32|53.97|52.17|0
1627977120000|2021-08-03 07:52:00|54.19|52.39|54.12|52.32|54.19|52.39|54.12|52.32|0
1627977140000|2021-08-03 07:52:20|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627977150000|2021-08-03 07:52:30|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627977160000|2021-08-03 07:52:40|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627977170000|2021-08-03 07:52:50|54.12|52.32|54.19|52.39|54.19|52.39|54.12|52.32|0
1627977180000|2021-08-03 07:53:00|54.12|52.32|54.19|52.39|54.19|52.39|54.12|52.32|0
1627977190000|2021-08-03 07:53:10|54.12|52.32|54.19|52.39|54.19|52.39|54.12|52.32|0
1627977200000|2021-08-03 07:53:20|54.26|52.46|54.23|52.43|54.26|52.46|54.23|52.43|0
1627977210000|2021-08-03 07:53:30|54.26|52.46|54.26|52.46|54.26|52.46|54.26|52.46|0
1627977220000|2021-08-03 07:53:40|54.19|52.39|54.26|52.46|54.26|52.46|54.19|52.39|0
1627977230000|2021-08-03 07:53:50|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627977240000|2021-08-03 07:54:00|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627977250000|2021-08-03 07:54:10|54.05|52.25|54.05|52.25|54.12|52.32|54.05|52.25|0
1627977260000|2021-08-03 07:54:20|54.12|52.32|54.12|52.32|54.19|52.39|54.12|52.32|0
1627977270000|2021-08-03 07:54:30|54.19|52.39|54.19|52.39|54.19|52.39|54.12|52.32|0
1627977280000|2021-08-03 07:54:40|54.26|52.46|54.26|52.46|54.26|52.46|54.26|52.46|0
1627977300000|2021-08-03 07:55:00|54.19|52.39|54.26|52.46|54.26|52.46|54.19|52.39|0
1627977310000|2021-08-03 07:55:10|54.23|52.43|54.26|52.46|54.26|52.46|54.23|52.43|0
1627977320000|2021-08-03 07:55:20|54.33|52.53|54.3|52.5|54.33|52.53|54.3|52.5|0
1627977330000|2021-08-03 07:55:30|54.26|52.46|54.41|52.61|54.41|52.61|54.26|52.46|0
1627977340000|2021-08-03 07:55:40|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627977350000|2021-08-03 07:55:50|54.41|52.61|54.33|52.53|54.41|52.61|54.33|52.53|0
1627977360000|2021-08-03 07:56:00|54.26|52.46|54.26|52.46|54.33|52.53|54.26|52.46|0
1627977370000|2021-08-03 07:56:10|54.3|52.5|54.33|52.53|54.33|52.53|54.26|52.46|0
1627977380000|2021-08-03 07:56:20|54.3|52.5|54.33|52.53|54.33|52.53|54.3|52.5|0
1627977390000|2021-08-03 07:56:30|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1627977400000|2021-08-03 07:56:40|54.33|52.53|54.37|52.57|54.37|52.57|54.33|52.53|0
1627977410000|2021-08-03 07:56:50|54.41|52.61|54.41|52.61|54.48|52.68|54.41|52.61|0
1627977420000|2021-08-03 07:57:00|54.48|52.68|54.41|52.61|54.48|52.68|54.41|52.61|0
1627977430000|2021-08-03 07:57:10|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627977440000|2021-08-03 07:57:20|54.44|52.64|54.48|52.68|54.48|52.68|54.41|52.61|0
1627977450000|2021-08-03 07:57:30|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1627977460000|2021-08-03 07:57:40|54.37|52.57|54.41|52.61|54.41|52.61|54.37|52.57|0
1627977470000|2021-08-03 07:57:50|54.33|52.53|54.41|52.61|54.41|52.61|54.33|52.53|0
1627977480000|2021-08-03 07:58:00|54.37|52.57|54.33|52.53|54.37|52.57|54.33|52.53|0
1627977490000|2021-08-03 07:58:10|54.26|52.46|54.3|52.5|54.3|52.5|54.26|52.46|0
1627977500000|2021-08-03 07:58:20|54.33|52.53|54.33|52.53|54.4|52.6|54.33|52.53|0
1627977510000|2021-08-03 07:58:30|54.37|52.57|54.4|52.6|54.4|52.6|54.37|52.57|0
1627977520000|2021-08-03 07:58:40|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627977530000|2021-08-03 07:58:50|54.52|52.72|54.48|52.68|54.52|52.72|54.48|52.68|0
1627977570000|2021-08-03 07:59:30|54.4|52.6|54.4|52.6|54.44|52.64|54.4|52.6|0
1627977580000|2021-08-03 07:59:40|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1627977590000|2021-08-03 07:59:50|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1627977600000|2021-08-03 08:00:00|54.48|52.68|54.55|52.75|54.55|52.75|54.48|52.68|0
1627977610000|2021-08-03 08:00:10|54.48|52.68|54.4|52.6|54.48|52.68|54.33|52.53|0
1627977620000|2021-08-03 08:00:20|54.33|52.53|54.26|52.46|54.33|52.53|54.26|52.46|0
1627977630000|2021-08-03 08:00:30|54.22|52.42|54.26|52.46|54.26|52.46|54.22|52.42|0
1627977640000|2021-08-03 08:00:40|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627977650000|2021-08-03 08:00:50|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627977660000|2021-08-03 08:01:00|54.48|52.68|54.4|52.6|54.48|52.68|54.4|52.6|0
1627977670000|2021-08-03 08:01:10|54.48|52.68|54.4|52.6|54.48|52.68|54.4|52.6|0
1627977680000|2021-08-03 08:01:20|54.48|52.68|54.51|52.71|54.55|52.75|54.48|52.68|0
1627977690000|2021-08-03 08:01:30|54.55|52.75|54.48|52.68|54.55|52.75|54.48|52.68|0
1627977700000|2021-08-03 08:01:40|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627977710000|2021-08-03 08:01:50|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627977720000|2021-08-03 08:02:00|54.44|52.64|54.44|52.64|54.44|52.64|54.4|52.6|0
1627977730000|2021-08-03 08:02:10|54.4|52.6|54.37|52.57|54.4|52.6|54.33|52.53|0
1627977740000|2021-08-03 08:02:20|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627977750000|2021-08-03 08:02:30|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627977760000|2021-08-03 08:02:40|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627977770000|2021-08-03 08:02:50|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627977780000|2021-08-03 08:03:00|54.44|52.64|54.4|52.6|54.44|52.64|54.4|52.6|0
1627977790000|2021-08-03 08:03:10|54.47|52.67|54.47|52.67|54.47|52.67|54.44|52.64|0
1627977800000|2021-08-03 08:03:20|54.4|52.6|54.4|52.6|54.44|52.64|54.4|52.6|0
1627977810000|2021-08-03 08:03:30|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627977820000|2021-08-03 08:03:40|54.47|52.67|54.33|52.53|54.47|52.67|54.33|52.53|0
1627977830000|2021-08-03 08:03:50|54.4|52.6|54.4|52.6|54.4|52.6|54.33|52.53|0
1627977850000|2021-08-03 08:04:10|54.37|52.57|54.37|52.57|54.4|52.6|54.37|52.57|0
1627977860000|2021-08-03 08:04:20|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627977870000|2021-08-03 08:04:30|54.4|52.6|54.44|52.64|54.44|52.64|54.4|52.6|0
1627977880000|2021-08-03 08:04:40|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627977900000|2021-08-03 08:05:00|54.51|52.71|54.47|52.67|54.51|52.71|54.47|52.67|0
1627977910000|2021-08-03 08:05:10|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1627977920000|2021-08-03 08:05:20|54.55|52.75|54.62|52.82|54.62|52.82|54.55|52.75|0
1627977930000|2021-08-03 08:05:30|54.58|52.78|54.54|52.74|54.58|52.78|54.54|52.74|0
1627977940000|2021-08-03 08:05:40|54.62|52.82|54.62|52.82|54.62|52.82|54.54|52.74|0
1627977950000|2021-08-03 08:05:50|54.54|52.74|54.62|52.82|54.62|52.82|54.54|52.74|0
1627977960000|2021-08-03 08:06:00|54.58|52.78|54.62|52.82|54.62|52.82|54.58|52.78|0
1627978000000|2021-08-03 08:06:40|54.54|52.74|54.47|52.67|54.54|52.74|54.47|52.67|0
1627978030000|2021-08-03 08:07:10|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627978040000|2021-08-03 08:07:20|54.33|52.53|54.4|52.6|54.4|52.6|54.33|52.53|0
1627978050000|2021-08-03 08:07:30|54.36|52.56|54.33|52.53|54.4|52.6|54.33|52.53|0
1627978060000|2021-08-03 08:07:40|54.36|52.56|54.36|52.56|54.4|52.6|54.36|52.56|0
1627978070000|2021-08-03 08:07:50|54.33|52.53|54.33|52.53|54.36|52.56|54.33|52.53|0
1627978080000|2021-08-03 08:08:00|54.36|52.56|54.36|52.56|54.4|52.6|54.32|52.52|0
1627978090000|2021-08-03 08:08:10|54.32|52.52|54.4|52.6|54.4|52.6|54.32|52.52|0
1627978100000|2021-08-03 08:08:20|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1627978110000|2021-08-03 08:08:30|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627978120000|2021-08-03 08:08:40|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1627978130000|2021-08-03 08:08:50|54.4|52.6|54.32|52.52|54.4|52.6|54.32|52.52|0
1627978140000|2021-08-03 08:09:00|54.25|52.45|54.32|52.52|54.32|52.52|54.25|52.45|0
1627978150000|2021-08-03 08:09:10|54.43|52.63|54.47|52.67|54.47|52.67|54.4|52.6|0
1627978160000|2021-08-03 08:09:20|54.54|52.74|54.54|52.74|54.54|52.74|54.47|52.67|0
1627978190000|2021-08-03 08:09:50|54.58|52.78|54.58|52.78|54.58|52.78|54.58|52.78|0
1627978200000|2021-08-03 08:10:00|54.47|52.67|54.4|52.6|54.54|52.74|54.4|52.6|0
1627978210000|2021-08-03 08:10:10|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627978250000|2021-08-03 08:10:50|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627978260000|2021-08-03 08:11:00|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627978270000|2021-08-03 08:11:10|54.51|52.71|54.54|52.74|54.54|52.74|54.51|52.71|0
1627978280000|2021-08-03 08:11:20|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627978320000|2021-08-03 08:12:00|54.65|52.85|54.61|52.81|54.65|52.85|54.61|52.81|0
1627978330000|2021-08-03 08:12:10|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627978340000|2021-08-03 08:12:20|54.76|52.96|54.69|52.89|54.76|52.96|54.69|52.89|0
1627978350000|2021-08-03 08:12:30|54.76|52.96|54.69|52.89|54.76|52.96|54.69|52.89|0
1627978360000|2021-08-03 08:12:40|54.72|52.92|54.83|53.03|54.83|53.03|54.72|52.92|0
1627978370000|2021-08-03 08:12:50|54.87|53.07|54.9|53.1|54.9|53.1|54.87|53.07|0
1627978380000|2021-08-03 08:13:00|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627978410000|2021-08-03 08:13:30|54.87|53.07|54.83|53.03|54.87|53.07|54.83|53.03|0
1627978430000|2021-08-03 08:13:50|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978440000|2021-08-03 08:14:00|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627978450000|2021-08-03 08:14:10|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978470000|2021-08-03 08:14:30|54.83|53.03|54.83|53.03|54.9|53.1|54.83|53.03|0
1627978490000|2021-08-03 08:14:50|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978510000|2021-08-03 08:15:10|54.98|53.18|54.83|53.03|54.98|53.18|54.83|53.03|0
1627978520000|2021-08-03 08:15:20|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627978530000|2021-08-03 08:15:30|54.83|53.03|54.79|52.99|54.83|53.03|54.79|52.99|0
1627978540000|2021-08-03 08:15:40|54.83|53.03|54.83|53.03|54.87|53.07|54.83|53.03|0
1627978550000|2021-08-03 08:15:50|54.76|52.96|54.83|53.03|54.83|53.03|54.76|52.96|0
1627978560000|2021-08-03 08:16:00|54.79|52.99|54.83|53.03|54.83|53.03|54.79|52.99|0
1627978600000|2021-08-03 08:16:40|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978620000|2021-08-03 08:17:00|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627978630000|2021-08-03 08:17:10|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627978640000|2021-08-03 08:17:20|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627978710000|2021-08-03 08:18:30|54.79|52.99|54.83|53.03|54.83|53.03|54.79|52.99|0
1627978730000|2021-08-03 08:18:50|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978750000|2021-08-03 08:19:10|54.94|53.14|54.97|53.17|54.97|53.17|54.94|53.14|0
1627978760000|2021-08-03 08:19:20|54.94|53.14|54.97|53.17|54.97|53.17|54.9|53.1|0
1627978770000|2021-08-03 08:19:30|54.94|53.14|54.9|53.1|54.94|53.14|54.9|53.1|0
1627978780000|2021-08-03 08:19:40|54.97|53.17|54.9|53.1|54.97|53.17|54.9|53.1|0
1627978790000|2021-08-03 08:19:50|54.97|53.17|54.9|53.1|54.97|53.17|54.9|53.1|0
1627978800000|2021-08-03 08:20:00|54.83|53.03|54.9|53.1|54.9|53.1|54.83|53.03|0
1627978820000|2021-08-03 08:20:20|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627978830000|2021-08-03 08:20:30|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978850000|2021-08-03 08:20:50|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627978870000|2021-08-03 08:21:10|55.05|53.25|55.01|53.21|55.05|53.25|55.01|53.21|0
1627978880000|2021-08-03 08:21:20|55.04|53.24|55.04|53.24|55.04|53.24|55.04|53.24|0
1627978900000|2021-08-03 08:21:40|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627978910000|2021-08-03 08:21:50|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978920000|2021-08-03 08:22:00|54.82|53.02|54.86|53.06|54.86|53.06|54.82|53.02|0
1627978930000|2021-08-03 08:22:10|54.82|53.02|54.97|53.17|54.97|53.17|54.82|53.02|0
1627978940000|2021-08-03 08:22:20|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627978950000|2021-08-03 08:22:30|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627978970000|2021-08-03 08:22:50|55.04|53.24|54.97|53.17|55.04|53.24|54.97|53.17|0
1627978980000|2021-08-03 08:23:00|55.01|53.21|54.97|53.17|55.04|53.24|54.97|53.17|0
1627979000000|2021-08-03 08:23:20|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627979010000|2021-08-03 08:23:30|54.97|53.17|55.04|53.24|55.04|53.24|54.97|53.17|0
1627979030000|2021-08-03 08:23:50|54.97|53.17|55.04|53.24|55.04|53.24|54.97|53.17|0
1627979040000|2021-08-03 08:24:00|54.97|53.17|54.93|53.13|54.97|53.17|54.93|53.13|0
1627979050000|2021-08-03 08:24:10|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627979060000|2021-08-03 08:24:20|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1627979070000|2021-08-03 08:24:30|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627979080000|2021-08-03 08:24:40|54.86|53.06|54.82|53.02|54.86|53.06|54.82|53.02|0
1627979090000|2021-08-03 08:24:50|54.86|53.06|54.82|53.02|54.86|53.06|54.82|53.02|0
1627979130000|2021-08-03 08:25:30|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627979150000|2021-08-03 08:25:50|54.82|53.02|54.86|53.06|54.86|53.06|54.82|53.02|0
1627979160000|2021-08-03 08:26:00|54.82|53.02|54.82|53.02|54.86|53.06|54.82|53.02|0
1627979170000|2021-08-03 08:26:10|54.79|52.99|54.82|53.02|54.82|53.02|54.79|52.99|0
1627979180000|2021-08-03 08:26:20|54.89|53.09|54.82|53.02|54.89|53.09|54.82|53.02|0
1627979210000|2021-08-03 08:26:50|54.79|52.99|54.75|52.95|54.79|52.99|54.75|52.95|0
1627979220000|2021-08-03 08:27:00|54.89|53.09|54.82|53.02|54.89|53.09|54.82|53.02|0
1627979250000|2021-08-03 08:27:30|54.79|52.99|54.82|53.02|54.82|53.02|54.79|52.99|0
1627979270000|2021-08-03 08:27:50|54.89|53.09|54.86|53.06|54.89|53.09|54.82|53.02|0
1627979280000|2021-08-03 08:28:00|54.89|53.09|54.89|53.09|54.89|53.09|54.89|53.09|0
1627979320000|2021-08-03 08:28:40|54.82|53.02|54.89|53.09|54.89|53.09|54.82|53.02|0
1627979340000|2021-08-03 08:29:00|54.97|53.17|54.93|53.13|54.97|53.17|54.93|53.13|0
1627979350000|2021-08-03 08:29:10|54.89|53.09|54.97|53.17|55.04|53.24|54.89|53.09|0
1627979360000|2021-08-03 08:29:20|55|53.2|55|53.2|55|53.2|54.97|53.17|0
1627979370000|2021-08-03 08:29:30|55.04|53.24|54.89|53.09|55.04|53.24|54.89|53.09|0
1627979380000|2021-08-03 08:29:40|54.97|53.17|54.93|53.13|54.97|53.17|54.93|53.13|0
1627979390000|2021-08-03 08:29:50|54.89|53.09|54.89|53.09|54.89|53.09|54.89|53.09|0
1627979400000|2021-08-03 08:30:00|54.97|53.17|55|53.2|55.04|53.24|54.97|53.17|0
1627979410000|2021-08-03 08:30:10|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1627979420000|2021-08-03 08:30:20|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1627979430000|2021-08-03 08:30:30|54.82|53.02|54.75|52.95|54.82|53.02|54.75|52.95|0
1627979440000|2021-08-03 08:30:40|54.78|52.98|54.75|52.95|54.78|52.98|54.75|52.95|0
1627979450000|2021-08-03 08:30:50|54.74|52.94|54.78|52.98|54.78|52.98|54.74|52.94|0
1627979460000|2021-08-03 08:31:00|54.74|52.94|54.74|52.94|54.74|52.94|54.74|52.94|0
1627979470000|2021-08-03 08:31:10|54.71|52.91|54.67|52.87|54.71|52.91|54.67|52.87|0
1627979480000|2021-08-03 08:31:20|54.74|52.94|54.74|52.94|54.74|52.94|54.74|52.94|0
1627979490000|2021-08-03 08:31:30|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627979500000|2021-08-03 08:31:40|54.74|52.94|54.71|52.91|54.74|52.94|54.71|52.91|0
1627979510000|2021-08-03 08:31:50|54.74|52.94|54.74|52.94|54.74|52.94|54.74|52.94|0
1627979520000|2021-08-03 08:32:00|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627979530000|2021-08-03 08:32:10|54.6|52.8|54.6|52.8|54.64|52.84|54.6|52.8|0
1627979540000|2021-08-03 08:32:20|54.64|52.84|54.6|52.8|54.64|52.84|54.6|52.8|0
1627979560000|2021-08-03 08:32:40|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1627979570000|2021-08-03 08:32:50|54.52|52.72|53.92|52.12|54.52|52.72|53.92|52.12|0
1627979580000|2021-08-03 08:33:00|53.99|52.19|53.92|52.12|53.99|52.19|53.92|52.12|0
1627979590000|2021-08-03 08:33:10|53.99|52.19|53.99|52.19|53.99|52.19|53.96|52.16|0
1627979600000|2021-08-03 08:33:20|54.07|52.27|54.07|52.27|54.07|52.27|54.07|52.27|0
1627979610000|2021-08-03 08:33:30|54.03|52.23|53.99|52.19|54.07|52.27|53.99|52.19|0
1627979620000|2021-08-03 08:33:40|54.03|52.23|54.07|52.27|54.07|52.27|54.03|52.23|0
1627979630000|2021-08-03 08:33:50|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627979640000|2021-08-03 08:34:00|54.07|52.27|54.14|52.34|54.18|52.38|54.07|52.27|0
1627979660000|2021-08-03 08:34:20|54.18|52.38|54.18|52.38|54.18|52.38|54.18|52.38|0
1627979670000|2021-08-03 08:34:30|54.14|52.34|54.07|52.27|54.14|52.34|54.07|52.27|0
1627979680000|2021-08-03 08:34:40|53.99|52.19|54.07|52.27|54.07|52.27|53.99|52.19|0
1627979690000|2021-08-03 08:34:50|53.99|52.19|53.99|52.19|53.99|52.19|53.99|52.19|0
1627979700000|2021-08-03 08:35:00|54.03|52.23|53.99|52.19|54.03|52.23|53.99|52.19|0
1627979710000|2021-08-03 08:35:10|54.07|52.27|54.07|52.27|54.07|52.27|54.07|52.27|0
1627979720000|2021-08-03 08:35:20|54.03|52.23|54.07|52.27|54.07|52.27|54.03|52.23|0
1627979730000|2021-08-03 08:35:30|53.99|52.19|53.99|52.19|54.03|52.23|53.99|52.19|0
1627979740000|2021-08-03 08:35:40|53.92|52.12|53.92|52.12|53.92|52.12|53.92|52.12|0
1627979750000|2021-08-03 08:35:50|53.99|52.19|54.1|52.3|54.1|52.3|53.99|52.19|0
1627979760000|2021-08-03 08:36:00|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1627979770000|2021-08-03 08:36:10|54.1|52.3|54.06|52.26|54.14|52.34|54.06|52.26|0
1627979780000|2021-08-03 08:36:20|54.14|52.34|54.06|52.26|54.14|52.34|54.06|52.26|0
1627979790000|2021-08-03 08:36:30|54.1|52.3|54.06|52.26|54.14|52.34|54.06|52.26|0
1627979800000|2021-08-03 08:36:40|54.14|52.34|54.1|52.3|54.14|52.34|54.06|52.26|0
1627979810000|2021-08-03 08:36:50|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1627979820000|2021-08-03 08:37:00|53.99|52.19|54.06|52.26|54.06|52.26|53.99|52.19|0
1627979830000|2021-08-03 08:37:10|54.03|52.23|53.99|52.19|54.03|52.23|53.99|52.19|0
1627979840000|2021-08-03 08:37:20|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1627979870000|2021-08-03 08:37:50|53.99|52.19|53.99|52.19|53.99|52.19|53.99|52.19|0
1627979880000|2021-08-03 08:38:00|54.06|52.26|54.06|52.26|54.1|52.3|54.06|52.26|0
1627979890000|2021-08-03 08:38:10|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1627979900000|2021-08-03 08:38:20|54.17|52.37|54.14|52.34|54.17|52.37|54.14|52.34|0
1627979910000|2021-08-03 08:38:30|54.21|52.41|54.21|52.41|54.21|52.41|54.21|52.41|0
1627979930000|2021-08-03 08:38:50|54.17|52.37|54.14|52.34|54.17|52.37|54.14|52.34|0
1627979950000|2021-08-03 08:39:10|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1627979960000|2021-08-03 08:39:20|54.14|52.34|54.13|52.33|54.14|52.34|54.13|52.33|0
1627979970000|2021-08-03 08:39:30|54.21|52.41|54.21|52.41|54.21|52.41|54.21|52.41|0
1627980000000|2021-08-03 08:40:00|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1627980010000|2021-08-03 08:40:10|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627980020000|2021-08-03 08:40:20|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627980030000|2021-08-03 08:40:30|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627980060000|2021-08-03 08:41:00|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1627980070000|2021-08-03 08:41:10|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627980090000|2021-08-03 08:41:30|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1627980100000|2021-08-03 08:41:40|54.42|52.62|54.5|52.7|54.5|52.7|54.42|52.62|0
1627980140000|2021-08-03 08:42:20|54.46|52.66|54.42|52.62|54.46|52.66|54.42|52.62|0
1627980150000|2021-08-03 08:42:30|54.5|52.7|54.5|52.7|54.5|52.7|54.5|52.7|0
1627980160000|2021-08-03 08:42:40|54.46|52.66|54.5|52.7|54.5|52.7|54.46|52.66|0
1627980170000|2021-08-03 08:42:50|54.46|52.66|54.42|52.62|54.46|52.66|54.42|52.62|0
1627980180000|2021-08-03 08:43:00|54.46|52.66|54.5|52.7|54.5|52.7|54.46|52.66|0
1627980190000|2021-08-03 08:43:10|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1627980200000|2021-08-03 08:43:20|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627980220000|2021-08-03 08:43:40|54.46|52.66|54.46|52.66|54.46|52.66|54.42|52.62|0
1627980230000|2021-08-03 08:43:50|54.42|52.62|54.42|52.62|54.5|52.7|54.42|52.62|0
1627980240000|2021-08-03 08:44:00|54.35|52.55|54.39|52.59|54.39|52.59|54.35|52.55|0
1627980250000|2021-08-03 08:44:10|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1627980260000|2021-08-03 08:44:20|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627980270000|2021-08-03 08:44:30|54.35|52.55|54.35|52.55|54.42|52.62|54.35|52.55|0
1627980280000|2021-08-03 08:44:40|54.39|52.59|54.42|52.62|54.42|52.62|54.39|52.59|0
1627980310000|2021-08-03 08:45:10|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627980340000|2021-08-03 08:45:40|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1627980350000|2021-08-03 08:45:50|54.31|52.51|54.35|52.55|54.35|52.55|54.31|52.51|0
1627980360000|2021-08-03 08:46:00|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1627980380000|2021-08-03 08:46:20|54.35|52.55|54.35|52.55|54.35|52.55|54.31|52.51|0
1627980420000|2021-08-03 08:47:00|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980430000|2021-08-03 08:47:10|54.31|52.51|54.27|52.47|54.31|52.51|54.27|52.47|0
1627980440000|2021-08-03 08:47:20|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1627980450000|2021-08-03 08:47:30|54.27|52.47|54.24|52.44|54.27|52.47|54.24|52.44|0
1627980460000|2021-08-03 08:47:40|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1627980470000|2021-08-03 08:47:50|54.24|52.44|54.2|52.4|54.24|52.44|54.2|52.4|0
1627980490000|2021-08-03 08:48:10|54.13|52.33|54.13|52.33|54.13|52.33|54.13|52.33|0
1627980510000|2021-08-03 08:48:30|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627980530000|2021-08-03 08:48:50|54.13|52.33|54.06|52.26|54.13|52.33|54.06|52.26|0
1627980540000|2021-08-03 08:49:00|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627980550000|2021-08-03 08:49:10|54.06|52.26|54.05|52.25|54.06|52.26|54.05|52.25|0
1627980570000|2021-08-03 08:49:30|54.13|52.33|54.13|52.33|54.13|52.33|54.13|52.33|0
1627980590000|2021-08-03 08:49:50|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627980600000|2021-08-03 08:50:00|54.13|52.33|54.13|52.33|54.13|52.33|54.13|52.33|0
1627980610000|2021-08-03 08:50:10|54.09|52.29|54.13|52.33|54.13|52.33|54.09|52.29|0
1627980620000|2021-08-03 08:50:20|54.16|52.36|54.16|52.36|54.16|52.36|54.16|52.36|0
1627980640000|2021-08-03 08:50:40|54.2|52.4|54.24|52.44|54.24|52.44|54.2|52.4|0
1627980650000|2021-08-03 08:50:50|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980660000|2021-08-03 08:51:00|54.35|52.55|54.34|52.54|54.35|52.55|54.34|52.54|0
1627980680000|2021-08-03 08:51:20|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980720000|2021-08-03 08:52:00|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627980730000|2021-08-03 08:52:10|54.27|52.47|54.13|52.33|54.27|52.47|54.13|52.33|0
1627980740000|2021-08-03 08:52:20|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627980780000|2021-08-03 08:53:00|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980800000|2021-08-03 08:53:20|54.31|52.51|54.34|52.54|54.34|52.54|54.31|52.51|0
1627980810000|2021-08-03 08:53:30|54.27|52.47|54.27|52.47|54.27|52.47|54.2|52.4|0
1627980820000|2021-08-03 08:53:40|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1627980830000|2021-08-03 08:53:50|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980850000|2021-08-03 08:54:10|54.23|52.43|54.2|52.4|54.27|52.47|54.2|52.4|0
1627980860000|2021-08-03 08:54:20|54.23|52.43|54.27|52.47|54.27|52.47|54.23|52.43|0
1627980870000|2021-08-03 08:54:30|54.2|52.4|54.23|52.43|54.27|52.47|54.2|52.4|0
1627980880000|2021-08-03 08:54:40|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627980900000|2021-08-03 08:55:00|54.23|52.43|54.23|52.43|54.23|52.43|54.23|52.43|0
1627980910000|2021-08-03 08:55:10|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627980920000|2021-08-03 08:55:20|54.23|52.43|54.27|52.47|54.27|52.47|54.23|52.43|0
1627980930000|2021-08-03 08:55:30|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627980940000|2021-08-03 08:55:40|54.23|52.43|54.12|52.32|54.23|52.43|54.12|52.32|0
1627980990000|2021-08-03 08:56:30|54.09|52.29|54.12|52.32|54.12|52.32|54.09|52.29|0
1627981000000|2021-08-03 08:56:40|54.09|52.29|54.05|52.25|54.09|52.29|54.05|52.25|0
1627981030000|2021-08-03 08:57:10|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627981050000|2021-08-03 08:57:30|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627981060000|2021-08-03 08:57:40|54.09|52.29|54.12|52.32|54.12|52.32|54.09|52.29|0
1627981070000|2021-08-03 08:57:50|54.16|52.36|54.19|52.39|54.19|52.39|54.16|52.36|0
1627981120000|2021-08-03 08:58:40|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627981170000|2021-08-03 08:59:30|54.05|52.25|53.9|52.1|54.05|52.25|53.9|52.1|0
1627981180000|2021-08-03 08:59:40|53.83|52.03|53.76|51.96|53.83|52.03|53.76|51.96|0
1627981190000|2021-08-03 08:59:50|53.68|51.88|53.68|51.88|53.76|51.96|53.68|51.88|0
1627981200000|2021-08-03 09:00:00|53.76|51.96|53.72|51.92|53.76|51.96|53.72|51.92|0
1627981210000|2021-08-03 09:00:10|53.68|51.88|53.61|51.81|53.76|51.96|53.61|51.81|0
1627981220000|2021-08-03 09:00:20|53.68|51.88|53.68|51.88|53.68|51.88|53.68|51.88|0
1627981230000|2021-08-03 09:00:30|53.61|51.81|53.54|51.74|53.61|51.81|53.47|51.67|0
1627981240000|2021-08-03 09:00:40|53.61|51.81|53.61|51.81|53.61|51.81|53.58|51.78|0
1627981250000|2021-08-03 09:00:50|53.58|51.78|53.61|51.81|53.61|51.81|53.58|51.78|0
1627981260000|2021-08-03 09:01:00|53.68|51.88|53.68|51.88|53.76|51.96|53.68|51.88|0
1627981270000|2021-08-03 09:01:10|53.76|51.96|53.76|51.96|53.76|51.96|53.76|51.96|0
1627981280000|2021-08-03 09:01:20|53.83|52.03|53.79|51.99|53.83|52.03|53.79|51.99|0
1627981290000|2021-08-03 09:01:30|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627981300000|2021-08-03 09:01:40|53.76|51.96|53.68|51.88|53.76|51.96|53.68|51.88|0
1627981310000|2021-08-03 09:01:50|53.76|51.96|53.83|52.03|53.83|52.03|53.76|51.96|0
1627981320000|2021-08-03 09:02:00|53.87|52.07|53.83|52.03|53.87|52.07|53.83|52.03|0
1627981330000|2021-08-03 09:02:10|53.76|51.96|53.83|52.03|53.83|52.03|53.76|51.96|0
1627981340000|2021-08-03 09:02:20|53.9|52.1|53.9|52.1|53.9|52.1|53.87|52.07|0
1627981360000|2021-08-03 09:02:40|53.87|52.07|53.83|52.03|53.9|52.1|53.83|52.03|0
1627981370000|2021-08-03 09:02:50|53.86|52.06|53.75|51.95|53.86|52.06|53.75|51.95|0
1627981380000|2021-08-03 09:03:00|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627981400000|2021-08-03 09:03:20|53.79|51.99|53.75|51.95|53.79|51.99|53.75|51.95|0
1627981410000|2021-08-03 09:03:30|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627981420000|2021-08-03 09:03:40|53.79|51.99|53.83|52.03|53.83|52.03|53.79|51.99|0
1627981440000|2021-08-03 09:04:00|53.79|51.99|53.72|51.92|53.79|51.99|53.72|51.92|0
1627981450000|2021-08-03 09:04:10|53.75|51.95|53.75|51.95|53.75|51.95|53.72|51.92|0
1627981470000|2021-08-03 09:04:30|53.72|51.92|53.75|51.95|53.75|51.95|53.72|51.92|0
1627981500000|2021-08-03 09:05:00|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627981510000|2021-08-03 09:05:10|53.75|51.95|53.83|52.03|53.83|52.03|53.75|51.95|0
1627981520000|2021-08-03 09:05:20|53.9|52.1|53.9|52.1|53.9|52.1|53.9|52.1|0
1627981540000|2021-08-03 09:05:40|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627981560000|2021-08-03 09:06:00|53.9|52.1|53.97|52.17|53.97|52.17|53.86|52.06|0
1627981570000|2021-08-03 09:06:10|53.94|52.14|53.82|52.02|53.94|52.14|53.82|52.02|0
1627981580000|2021-08-03 09:06:20|53.75|51.95|53.82|52.02|53.82|52.02|53.75|51.95|0
1627981590000|2021-08-03 09:06:30|53.9|52.1|53.9|52.1|53.9|52.1|53.9|52.1|0
1627981620000|2021-08-03 09:07:00|53.86|52.06|53.9|52.1|53.9|52.1|53.86|52.06|0
1627981630000|2021-08-03 09:07:10|53.86|52.06|53.9|52.1|53.9|52.1|53.86|52.06|0
1627981650000|2021-08-03 09:07:30|53.82|52.02|53.79|51.99|53.82|52.02|53.79|51.99|0
1627981660000|2021-08-03 09:07:40|53.75|51.95|53.79|51.99|53.79|51.99|53.75|51.95|0
1627981670000|2021-08-03 09:07:50|53.82|52.02|53.9|52.1|53.9|52.1|53.82|52.02|0
1627981680000|2021-08-03 09:08:00|53.93|52.13|53.97|52.17|53.97|52.17|53.93|52.13|0
1627981690000|2021-08-03 09:08:10|53.9|52.1|53.9|52.1|53.97|52.17|53.9|52.1|0
1627981700000|2021-08-03 09:08:20|53.97|52.17|53.97|52.17|53.97|52.17|53.93|52.13|0
1627981710000|2021-08-03 09:08:30|53.9|52.1|53.97|52.17|53.97|52.17|53.9|52.1|0
1627981720000|2021-08-03 09:08:40|54.04|52.24|53.97|52.17|54.04|52.24|53.97|52.17|0
1627981730000|2021-08-03 09:08:50|53.93|52.13|53.97|52.17|53.97|52.17|53.9|52.1|0
1627981750000|2021-08-03 09:09:10|53.93|52.13|53.93|52.13|53.93|52.13|53.93|52.13|0
1627981760000|2021-08-03 09:09:20|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627981770000|2021-08-03 09:09:30|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627981790000|2021-08-03 09:09:50|54.11|52.31|54.04|52.24|54.11|52.31|54.04|52.24|0
1627981800000|2021-08-03 09:10:00|54.08|52.28|54|52.2|54.08|52.28|54|52.2|0
1627981810000|2021-08-03 09:10:10|53.97|52.17|53.97|52.17|53.97|52.17|53.93|52.13|0
1627981830000|2021-08-03 09:10:30|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627981840000|2021-08-03 09:10:40|53.97|52.17|53.93|52.13|53.97|52.17|53.93|52.13|0
1627981850000|2021-08-03 09:10:50|53.89|52.09|53.97|52.17|53.97|52.17|53.89|52.09|0
1627981860000|2021-08-03 09:11:00|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627981870000|2021-08-03 09:11:10|54.08|52.28|54.08|52.28|54.08|52.28|54.08|52.28|0
1627981880000|2021-08-03 09:11:20|54.11|52.31|53.97|52.17|54.11|52.31|53.97|52.17|0
1627981890000|2021-08-03 09:11:30|54|52.2|54.11|52.31|54.11|52.31|54|52.2|0
1627981900000|2021-08-03 09:11:40|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627981910000|2021-08-03 09:11:50|54.08|52.28|54.04|52.24|54.08|52.28|54.04|52.24|0
1627981920000|2021-08-03 09:12:00|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627981930000|2021-08-03 09:12:10|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1627981950000|2021-08-03 09:12:30|54.08|52.28|54.18|52.38|54.18|52.38|54.08|52.28|0
1627981960000|2021-08-03 09:12:40|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1627981970000|2021-08-03 09:12:50|54.08|52.28|54.11|52.31|54.11|52.31|54.08|52.28|0
1627981980000|2021-08-03 09:13:00|54.18|52.38|54.26|52.46|54.26|52.46|54.18|52.38|0
1627981990000|2021-08-03 09:13:10|54.18|52.38|54.26|52.46|54.26|52.46|54.18|52.38|0
1627982010000|2021-08-03 09:13:30|54.33|52.53|54.26|52.46|54.33|52.53|54.26|52.46|0
1627982020000|2021-08-03 09:13:40|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627982030000|2021-08-03 09:13:50|54.26|52.46|54.33|52.53|54.33|52.53|54.26|52.46|0
1627982040000|2021-08-03 09:14:00|54.37|52.57|54.4|52.6|54.4|52.6|54.37|52.57|0
1627982060000|2021-08-03 09:14:20|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1627982070000|2021-08-03 09:14:30|54.4|52.6|54.33|52.53|54.4|52.6|54.33|52.53|0
1627982080000|2021-08-03 09:14:40|54.4|52.6|54.33|52.53|54.4|52.6|54.33|52.53|0
1627982090000|2021-08-03 09:14:50|54.4|52.6|54.33|52.53|54.4|52.6|54.33|52.53|0
1627982100000|2021-08-03 09:15:00|54.47|52.67|54.55|52.75|54.55|52.75|54.47|52.67|0
1627982110000|2021-08-03 09:15:10|54.51|52.71|54.4|52.6|54.51|52.71|54.4|52.6|0
1627982130000|2021-08-03 09:15:30|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627982140000|2021-08-03 09:15:40|54.25|52.45|54.25|52.45|54.25|52.45|54.25|52.45|0
1627982160000|2021-08-03 09:16:00|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627982170000|2021-08-03 09:16:10|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627982180000|2021-08-03 09:16:20|54.33|52.53|54.4|52.6|54.4|52.6|54.33|52.53|0
1627982190000|2021-08-03 09:16:30|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1627982200000|2021-08-03 09:16:40|54.29|52.49|54.33|52.53|54.33|52.53|54.25|52.45|0
1627982220000|2021-08-03 09:17:00|54.29|52.49|54.33|52.53|54.33|52.53|54.29|52.49|0
1627982230000|2021-08-03 09:17:10|54.25|52.45|54.33|52.53|54.33|52.53|54.25|52.45|0
1627982240000|2021-08-03 09:17:20|54.4|52.6|54.47|52.67|54.47|52.67|54.4|52.6|0
1627982250000|2021-08-03 09:17:30|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627982270000|2021-08-03 09:17:50|54.36|52.56|54.32|52.52|54.36|52.56|54.32|52.52|0
1627982300000|2021-08-03 09:18:20|54.25|52.45|54.32|52.52|54.32|52.52|54.25|52.45|0
1627982310000|2021-08-03 09:18:30|54.4|52.6|54.4|52.6|54.4|52.6|54.4|52.6|0
1627982320000|2021-08-03 09:18:40|54.44|52.64|54.4|52.6|54.44|52.64|54.4|52.6|0
1627982340000|2021-08-03 09:19:00|54.47|52.67|54.4|52.6|54.47|52.67|54.4|52.6|0
1627982350000|2021-08-03 09:19:10|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627982360000|2021-08-03 09:19:20|54.51|52.71|54.54|52.74|54.54|52.74|54.51|52.71|0
1627982370000|2021-08-03 09:19:30|54.47|52.67|54.54|52.74|54.54|52.74|54.47|52.67|0
1627982400000|2021-08-03 09:20:00|54.47|52.67|54.54|52.74|54.54|52.74|54.47|52.67|0
1627982410000|2021-08-03 09:20:10|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627982420000|2021-08-03 09:20:20|54.51|52.71|54.62|52.82|54.62|52.82|54.47|52.67|0
1627982430000|2021-08-03 09:20:30|54.65|52.85|54.69|52.89|54.69|52.89|54.65|52.85|0
1627982440000|2021-08-03 09:20:40|54.73|52.93|54.73|52.93|54.73|52.93|54.69|52.89|0
1627982450000|2021-08-03 09:20:50|54.76|52.96|54.69|52.89|54.76|52.96|54.69|52.89|0
1627982480000|2021-08-03 09:21:20|54.76|52.96|54.69|52.89|54.76|52.96|54.69|52.89|0
1627982510000|2021-08-03 09:21:50|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627982520000|2021-08-03 09:22:00|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627982540000|2021-08-03 09:22:20|54.76|52.96|54.76|52.96|54.76|52.96|54.69|52.89|0
1627982550000|2021-08-03 09:22:30|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627982560000|2021-08-03 09:22:40|54.76|52.96|54.8|53|54.8|53|54.76|52.96|0
1627982570000|2021-08-03 09:22:50|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627982580000|2021-08-03 09:23:00|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1627982590000|2021-08-03 09:23:10|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627982620000|2021-08-03 09:23:40|54.72|52.92|54.72|52.92|54.72|52.92|54.72|52.92|0
1627982630000|2021-08-03 09:23:50|54.69|52.89|54.69|52.89|54.69|52.89|54.61|52.81|0
1627982640000|2021-08-03 09:24:00|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627982650000|2021-08-03 09:24:10|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627982670000|2021-08-03 09:24:30|54.76|52.96|54.76|52.96|54.76|52.96|54.76|52.96|0
1627982680000|2021-08-03 09:24:40|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1627982690000|2021-08-03 09:24:50|54.72|52.92|54.72|52.92|54.72|52.92|54.72|52.92|0
1627982700000|2021-08-03 09:25:00|54.69|52.89|54.61|52.81|54.69|52.89|54.61|52.81|0
1627982710000|2021-08-03 09:25:10|54.65|52.85|54.65|52.85|54.69|52.89|54.65|52.85|0
1627982720000|2021-08-03 09:25:20|54.61|52.81|54.65|52.85|54.65|52.85|54.61|52.81|0
1627982730000|2021-08-03 09:25:30|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1627982740000|2021-08-03 09:25:40|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1627982760000|2021-08-03 09:26:00|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1627982770000|2021-08-03 09:26:10|54.39|52.59|54.46|52.66|54.46|52.66|54.39|52.59|0
1627982780000|2021-08-03 09:26:20|54.5|52.7|54.46|52.66|54.5|52.7|54.46|52.66|0
1627982790000|2021-08-03 09:26:30|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627982800000|2021-08-03 09:26:40|54.43|52.63|54.46|52.66|54.46|52.66|54.43|52.63|0
1627982810000|2021-08-03 09:26:50|54.43|52.63|54.39|52.59|54.43|52.63|54.39|52.59|0
1627982820000|2021-08-03 09:27:00|54.46|52.66|54.43|52.63|54.46|52.66|54.39|52.59|0
1627982830000|2021-08-03 09:27:10|54.39|52.59|54.39|52.59|54.39|52.59|54.39|52.59|0
1627982850000|2021-08-03 09:27:30|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1627982860000|2021-08-03 09:27:40|54.39|52.59|54.39|52.59|54.39|52.59|54.32|52.52|0
1627982880000|2021-08-03 09:28:00|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1627982900000|2021-08-03 09:28:20|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1627982910000|2021-08-03 09:28:30|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1627982930000|2021-08-03 09:28:50|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1627982960000|2021-08-03 09:29:20|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1627982970000|2021-08-03 09:29:30|54.24|52.44|54.28|52.48|54.28|52.48|54.24|52.44|0
1627982980000|2021-08-03 09:29:40|54.32|52.52|54.24|52.44|54.32|52.52|54.24|52.44|0
1627982990000|2021-08-03 09:29:50|54.17|52.37|54.17|52.37|54.17|52.37|54.17|52.37|0
1627983000000|2021-08-03 09:30:00|54.24|52.44|54.17|52.37|54.24|52.44|54.17|52.37|0
1627983030000|2021-08-03 09:30:30|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627983050000|2021-08-03 09:30:50|54.02|52.22|54.02|52.22|54.02|52.22|54.02|52.22|0
1627983060000|2021-08-03 09:31:00|53.95|52.15|54.02|52.22|54.02|52.22|53.95|52.15|0
1627983070000|2021-08-03 09:31:10|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627983080000|2021-08-03 09:31:20|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1627983090000|2021-08-03 09:31:30|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627983100000|2021-08-03 09:31:40|54.02|52.22|54.02|52.22|54.02|52.22|54.02|52.22|0
1627983120000|2021-08-03 09:32:00|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1627983130000|2021-08-03 09:32:10|54.02|52.22|54.02|52.22|54.02|52.22|54.02|52.22|0
1627983150000|2021-08-03 09:32:30|54.1|52.3|54.1|52.3|54.1|52.3|54.1|52.3|0
1627983160000|2021-08-03 09:32:40|54.02|52.22|54.02|52.22|54.02|52.22|54.02|52.22|0
1627983170000|2021-08-03 09:32:50|53.99|52.19|54.02|52.22|54.02|52.22|53.95|52.15|0
1627983180000|2021-08-03 09:33:00|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1627983190000|2021-08-03 09:33:10|53.92|52.12|53.88|52.08|53.92|52.12|53.88|52.08|0
1627983200000|2021-08-03 09:33:20|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1627983210000|2021-08-03 09:33:30|53.91|52.11|53.88|52.08|53.91|52.11|53.88|52.08|0
1627983220000|2021-08-03 09:33:40|53.91|52.11|53.88|52.08|53.91|52.11|53.88|52.08|0
1627983240000|2021-08-03 09:34:00|53.8|52|53.8|52|53.8|52|53.8|52|0
1627983260000|2021-08-03 09:34:20|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627983270000|2021-08-03 09:34:30|53.8|52|53.73|51.93|53.8|52|53.73|51.93|0
1627983280000|2021-08-03 09:34:40|53.77|51.97|53.73|51.93|53.77|51.97|53.73|51.93|0
1627983290000|2021-08-03 09:34:50|53.8|52|53.8|52|53.8|52|53.8|52|0
1627983300000|2021-08-03 09:35:00|53.73|51.93|53.8|52|53.8|52|53.73|51.93|0
1627983310000|2021-08-03 09:35:10|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627983330000|2021-08-03 09:35:30|53.8|52|53.8|52|53.8|52|53.8|52|0
1627983350000|2021-08-03 09:35:50|53.66|51.86|53.73|51.93|53.73|51.93|53.66|51.86|0
1627983360000|2021-08-03 09:36:00|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1627983370000|2021-08-03 09:36:10|53.73|51.93|53.73|51.93|53.77|51.97|53.73|51.93|0
1627983380000|2021-08-03 09:36:20|53.8|52|53.8|52|53.8|52|53.8|52|0
1627983390000|2021-08-03 09:36:30|53.73|51.93|53.77|51.97|53.77|51.97|53.73|51.93|0
1627983400000|2021-08-03 09:36:40|53.8|52|53.8|52|53.8|52|53.73|51.93|0
1627983410000|2021-08-03 09:36:50|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627983440000|2021-08-03 09:37:20|53.73|51.93|53.66|51.86|53.77|51.97|53.66|51.86|0
1627983450000|2021-08-03 09:37:30|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627983460000|2021-08-03 09:37:40|53.66|51.86|53.73|51.93|53.73|51.93|53.66|51.86|0
1627983480000|2021-08-03 09:38:00|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1627983490000|2021-08-03 09:38:10|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627983500000|2021-08-03 09:38:20|53.51|51.71|53.51|51.71|53.51|51.71|53.51|51.71|0
1627983510000|2021-08-03 09:38:30|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627983530000|2021-08-03 09:38:50|53.48|51.68|53.51|51.71|53.51|51.71|53.44|51.64|0
1627983540000|2021-08-03 09:39:00|53.44|51.64|53.3|51.5|53.44|51.64|53.3|51.5|0
1627983560000|2021-08-03 09:39:20|53.33|51.53|53.37|51.57|53.37|51.57|53.33|51.53|0
1627983570000|2021-08-03 09:39:30|53.33|51.53|53.29|51.49|53.37|51.57|53.29|51.49|0
1627983580000|2021-08-03 09:39:40|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1627983600000|2021-08-03 09:40:00|53.29|51.49|53.44|51.64|53.44|51.64|53.29|51.49|0
1627983610000|2021-08-03 09:40:10|53.51|51.71|53.51|51.71|53.51|51.71|53.51|51.71|0
1627983620000|2021-08-03 09:40:20|53.58|51.78|53.51|51.71|53.58|51.78|53.51|51.71|0
1627983630000|2021-08-03 09:40:30|53.44|51.64|53.51|51.71|53.51|51.71|53.44|51.64|0
1627983650000|2021-08-03 09:40:50|53.58|51.78|53.51|51.71|53.58|51.78|53.51|51.71|0
1627983660000|2021-08-03 09:41:00|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627983670000|2021-08-03 09:41:10|53.55|51.75|53.55|51.75|53.55|51.75|53.55|51.75|0
1627983680000|2021-08-03 09:41:20|53.58|51.78|53.65|51.85|53.65|51.85|53.58|51.78|0
1627983690000|2021-08-03 09:41:30|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627983700000|2021-08-03 09:41:40|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627983710000|2021-08-03 09:41:50|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627983720000|2021-08-03 09:42:00|53.58|51.78|53.65|51.85|53.65|51.85|53.58|51.78|0
1627983770000|2021-08-03 09:42:50|53.73|51.93|53.8|52|53.8|52|53.73|51.93|0
1627983780000|2021-08-03 09:43:00|53.76|51.96|53.76|51.96|53.76|51.96|53.76|51.96|0
1627983790000|2021-08-03 09:43:10|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627983800000|2021-08-03 09:43:20|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627983810000|2021-08-03 09:43:30|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627983820000|2021-08-03 09:43:40|53.69|51.89|53.72|51.92|53.72|51.92|53.65|51.85|0
1627983840000|2021-08-03 09:44:00|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627983850000|2021-08-03 09:44:10|53.62|51.82|53.62|51.82|53.62|51.82|53.62|51.82|0
1627983860000|2021-08-03 09:44:20|53.58|51.78|53.65|51.85|53.65|51.85|53.58|51.78|0
1627983880000|2021-08-03 09:44:40|53.62|51.82|53.62|51.82|53.62|51.82|53.62|51.82|0
1627983890000|2021-08-03 09:44:50|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627983910000|2021-08-03 09:45:10|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627983920000|2021-08-03 09:45:20|53.58|51.78|53.51|51.71|53.58|51.78|53.51|51.71|0
1627983950000|2021-08-03 09:45:50|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627983970000|2021-08-03 09:46:10|53.65|51.85|53.62|51.82|53.65|51.85|53.62|51.82|0
1627983980000|2021-08-03 09:46:20|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627984040000|2021-08-03 09:47:20|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627984050000|2021-08-03 09:47:30|53.69|51.89|53.65|51.85|53.72|51.92|53.65|51.85|0
1627984060000|2021-08-03 09:47:40|53.72|51.92|53.79|51.99|53.79|51.99|53.72|51.92|0
1627984070000|2021-08-03 09:47:50|53.87|52.07|53.79|51.99|53.87|52.07|53.79|51.99|0
1627984090000|2021-08-03 09:48:10|53.83|52.03|53.79|51.99|53.83|52.03|53.79|51.99|0
1627984110000|2021-08-03 09:48:30|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627984150000|2021-08-03 09:49:10|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627984170000|2021-08-03 09:49:30|54.01|52.21|53.94|52.14|54.01|52.21|53.94|52.14|0
1627984180000|2021-08-03 09:49:40|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627984200000|2021-08-03 09:50:00|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627984210000|2021-08-03 09:50:10|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627984240000|2021-08-03 09:50:40|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627984250000|2021-08-03 09:50:50|53.86|52.06|53.86|52.06|53.86|52.06|53.86|52.06|0
1627984260000|2021-08-03 09:51:00|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627984270000|2021-08-03 09:51:10|53.86|52.06|53.94|52.14|53.94|52.14|53.86|52.06|0
1627984280000|2021-08-03 09:51:20|53.97|52.17|53.94|52.14|53.97|52.17|53.94|52.14|0
1627984300000|2021-08-03 09:51:40|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1627984310000|2021-08-03 09:51:50|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1627984320000|2021-08-03 09:52:00|53.94|52.14|54.01|52.21|54.01|52.21|53.94|52.14|0
1627984350000|2021-08-03 09:52:30|53.94|52.14|54.01|52.21|54.01|52.21|53.94|52.14|0
1627984400000|2021-08-03 09:53:20|53.93|52.13|53.93|52.13|53.93|52.13|53.93|52.13|0
1627984410000|2021-08-03 09:53:30|54.01|52.21|53.93|52.13|54.01|52.21|53.93|52.13|0
1627984450000|2021-08-03 09:54:10|53.86|52.06|53.86|52.06|53.86|52.06|53.86|52.06|0
1627984470000|2021-08-03 09:54:30|53.79|51.99|53.86|52.06|53.86|52.06|53.79|51.99|0
1627984490000|2021-08-03 09:54:50|53.79|51.99|53.83|52.03|53.83|52.03|53.79|51.99|0
1627984500000|2021-08-03 09:55:00|53.86|52.06|53.86|52.06|53.86|52.06|53.86|52.06|0
1627984530000|2021-08-03 09:55:30|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1627984550000|2021-08-03 09:55:50|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627984570000|2021-08-03 09:56:10|53.68|51.88|53.72|51.92|53.72|51.92|53.64|51.84|0
1627984580000|2021-08-03 09:56:20|53.68|51.88|53.64|51.84|53.68|51.88|53.64|51.84|0
1627984590000|2021-08-03 09:56:30|53.61|51.81|53.64|51.84|53.64|51.84|53.61|51.81|0
1627984600000|2021-08-03 09:56:40|53.61|51.81|53.57|51.77|53.61|51.81|53.57|51.77|0
1627984610000|2021-08-03 09:56:50|53.54|51.74|53.57|51.77|53.57|51.77|53.54|51.74|0
1627984620000|2021-08-03 09:57:00|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1627984640000|2021-08-03 09:57:20|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627984650000|2021-08-03 09:57:30|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627984660000|2021-08-03 09:57:40|53.68|51.88|53.71|51.91|53.71|51.91|53.64|51.84|0
1627984710000|2021-08-03 09:58:30|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1627984730000|2021-08-03 09:58:50|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627984750000|2021-08-03 09:59:10|53.68|51.88|53.68|51.88|53.68|51.88|53.68|51.88|0
1627984760000|2021-08-03 09:59:20|53.71|51.91|53.64|51.84|53.71|51.91|53.64|51.84|0
1627984800000|2021-08-03 10:00:00|53.71|51.91|53.71|51.91|53.75|51.95|53.71|51.91|0
1627984820000|2021-08-03 10:00:20|53.68|51.88|53.68|51.88|53.68|51.88|53.68|51.88|0
1627984830000|2021-08-03 10:00:30|53.64|51.84|53.57|51.77|53.64|51.84|53.57|51.77|0
1627984840000|2021-08-03 10:00:40|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627984860000|2021-08-03 10:01:00|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627984870000|2021-08-03 10:01:10|53.68|51.88|53.71|51.91|53.71|51.91|53.68|51.88|0
1627984880000|2021-08-03 10:01:20|53.64|51.84|53.6|51.8|53.64|51.84|53.6|51.8|0
1627984890000|2021-08-03 10:01:30|53.64|51.84|53.57|51.77|53.64|51.84|53.57|51.77|0
1627984900000|2021-08-03 10:01:40|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627984910000|2021-08-03 10:01:50|53.71|51.91|53.64|51.84|53.71|51.91|53.64|51.84|0
1627984920000|2021-08-03 10:02:00|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627984940000|2021-08-03 10:02:20|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627984950000|2021-08-03 10:02:30|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627984960000|2021-08-03 10:02:40|53.68|51.88|53.68|51.88|53.68|51.88|53.64|51.84|0
1627984970000|2021-08-03 10:02:50|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627984980000|2021-08-03 10:03:00|53.64|51.84|53.71|51.91|53.71|51.91|53.64|51.84|0
1627985040000|2021-08-03 10:04:00|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627985060000|2021-08-03 10:04:20|53.6|51.8|53.56|51.76|53.6|51.8|53.56|51.76|0
1627985080000|2021-08-03 10:04:40|53.53|51.73|53.53|51.73|53.53|51.73|53.53|51.73|0
1627985090000|2021-08-03 10:04:50|53.56|51.76|53.49|51.69|53.56|51.76|53.49|51.69|0
1627985110000|2021-08-03 10:05:10|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627985120000|2021-08-03 10:05:20|53.49|51.69|53.49|51.69|53.49|51.69|53.49|51.69|0
1627985130000|2021-08-03 10:05:30|53.42|51.62|53.46|51.66|53.46|51.66|53.42|51.62|0
1627985140000|2021-08-03 10:05:40|53.42|51.62|53.42|51.62|53.46|51.66|53.42|51.62|0
1627985170000|2021-08-03 10:06:10|53.49|51.69|53.49|51.69|53.49|51.69|53.49|51.69|0
1627985180000|2021-08-03 10:06:20|53.56|51.76|53.56|51.76|53.56|51.76|53.56|51.76|0
1627985190000|2021-08-03 10:06:30|53.49|51.69|53.56|51.76|53.56|51.76|53.49|51.69|0
1627985200000|2021-08-03 10:06:40|53.49|51.69|53.49|51.69|53.49|51.69|53.49|51.69|0
1627985260000|2021-08-03 10:07:40|53.46|51.66|53.49|51.69|53.49|51.69|53.46|51.66|0
1627985310000|2021-08-03 10:08:30|53.56|51.76|53.56|51.76|53.56|51.76|53.56|51.76|0
1627985320000|2021-08-03 10:08:40|53.53|51.73|53.53|51.73|53.53|51.73|53.53|51.73|0
1627985340000|2021-08-03 10:09:00|53.56|51.76|53.56|51.76|53.56|51.76|53.56|51.76|0
1627985350000|2021-08-03 10:09:10|53.49|51.69|53.45|51.65|53.49|51.69|53.42|51.62|0
1627985360000|2021-08-03 10:09:20|53.49|51.69|53.45|51.65|53.49|51.69|53.45|51.65|0
1627985370000|2021-08-03 10:09:30|53.49|51.69|53.42|51.62|53.49|51.69|53.42|51.62|0
1627985390000|2021-08-03 10:09:50|53.49|51.69|53.42|51.62|53.49|51.69|53.42|51.62|0
1627985410000|2021-08-03 10:10:10|53.34|51.54|53.42|51.62|53.42|51.62|53.34|51.54|0
1627985430000|2021-08-03 10:10:30|53.49|51.69|53.49|51.69|53.49|51.69|53.49|51.69|0
1627985460000|2021-08-03 10:11:00|53.56|51.76|53.53|51.73|53.56|51.76|53.49|51.69|0
1627985470000|2021-08-03 10:11:10|53.56|51.76|53.49|51.69|53.56|51.76|53.49|51.69|0
1627985480000|2021-08-03 10:11:20|53.56|51.76|53.56|51.76|53.56|51.76|53.56|51.76|0
1627985490000|2021-08-03 10:11:30|53.52|51.72|53.49|51.69|53.52|51.72|53.49|51.69|0
1627985500000|2021-08-03 10:11:40|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627985510000|2021-08-03 10:11:50|53.41|51.61|53.49|51.69|53.49|51.69|53.41|51.61|0
1627985540000|2021-08-03 10:12:20|53.41|51.61|53.49|51.69|53.49|51.69|53.41|51.61|0
1627985550000|2021-08-03 10:12:30|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627985580000|2021-08-03 10:13:00|53.34|51.54|53.41|51.61|53.41|51.61|53.34|51.54|0
1627985600000|2021-08-03 10:13:20|53.38|51.58|53.34|51.54|53.38|51.58|53.34|51.54|0
1627985610000|2021-08-03 10:13:30|53.41|51.61|53.38|51.58|53.41|51.61|53.38|51.58|0
1627985620000|2021-08-03 10:13:40|53.41|51.61|53.34|51.54|53.41|51.61|53.34|51.54|0
1627985630000|2021-08-03 10:13:50|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627985640000|2021-08-03 10:14:00|53.34|51.54|53.38|51.58|53.38|51.58|53.34|51.54|0
1627985650000|2021-08-03 10:14:10|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627985660000|2021-08-03 10:14:20|53.38|51.58|53.34|51.54|53.41|51.61|53.34|51.54|0
1627985670000|2021-08-03 10:14:30|53.38|51.58|53.41|51.61|53.41|51.61|53.38|51.58|0
1627985680000|2021-08-03 10:14:40|53.48|51.68|53.48|51.68|53.48|51.68|53.48|51.68|0
1627985690000|2021-08-03 10:14:50|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627985700000|2021-08-03 10:15:00|53.48|51.68|53.41|51.61|53.48|51.68|53.41|51.61|0
1627985710000|2021-08-03 10:15:10|53.45|51.65|53.48|51.68|53.48|51.68|53.45|51.65|0
1627985720000|2021-08-03 10:15:20|53.45|51.65|53.48|51.68|53.48|51.68|53.45|51.65|0
1627985730000|2021-08-03 10:15:30|53.41|51.61|53.34|51.54|53.41|51.61|53.34|51.54|0
1627985740000|2021-08-03 10:15:40|53.41|51.61|53.34|51.54|53.41|51.61|53.34|51.54|0
1627985750000|2021-08-03 10:15:50|53.27|51.47|53.34|51.54|53.34|51.54|53.27|51.47|0
1627985840000|2021-08-03 10:17:20|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627985850000|2021-08-03 10:17:30|53.34|51.54|53.38|51.58|53.41|51.61|53.34|51.54|0
1627985860000|2021-08-03 10:17:40|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627985880000|2021-08-03 10:18:00|53.27|51.47|53.12|51.32|53.27|51.47|53.12|51.32|0
1627985910000|2021-08-03 10:18:30|53.19|51.39|53.16|51.36|53.19|51.39|53.12|51.32|0
1627985920000|2021-08-03 10:18:40|53.12|51.32|53.12|51.32|53.12|51.32|53.12|51.32|0
1627985930000|2021-08-03 10:18:50|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627985940000|2021-08-03 10:19:00|53.48|51.68|53.41|51.61|53.48|51.68|53.41|51.61|0
1627985960000|2021-08-03 10:19:20|53.48|51.68|53.41|51.61|53.48|51.68|53.41|51.61|0
1627985990000|2021-08-03 10:19:50|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1627986000000|2021-08-03 10:20:00|53.41|51.61|53.34|51.54|53.41|51.61|53.34|51.54|0
1627986020000|2021-08-03 10:20:20|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627986040000|2021-08-03 10:20:40|53.34|51.54|53.41|51.61|53.41|51.61|53.34|51.54|0
1627986070000|2021-08-03 10:21:10|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627986080000|2021-08-03 10:21:20|53.19|51.39|53.16|51.36|53.19|51.39|53.16|51.36|0
1627986090000|2021-08-03 10:21:30|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627986100000|2021-08-03 10:21:40|53.12|51.32|53.12|51.32|53.12|51.32|53.12|51.32|0
1627986110000|2021-08-03 10:21:50|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627986120000|2021-08-03 10:22:00|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627986130000|2021-08-03 10:22:10|53.19|51.39|53.12|51.32|53.19|51.39|53.12|51.32|0
1627986140000|2021-08-03 10:22:20|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627986150000|2021-08-03 10:22:30|53.12|51.32|53.12|51.32|53.12|51.32|53.12|51.32|0
1627986160000|2021-08-03 10:22:40|53.19|51.39|53.12|51.32|53.19|51.39|53.12|51.32|0
1627986170000|2021-08-03 10:22:50|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627986200000|2021-08-03 10:23:20|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1627986210000|2021-08-03 10:23:30|53.19|51.39|53.19|51.39|53.19|51.39|53.16|51.36|0
1627986220000|2021-08-03 10:23:40|53.33|51.53|53.26|51.46|53.33|51.53|53.26|51.46|0
1627986230000|2021-08-03 10:23:50|53.3|51.5|53.26|51.46|53.33|51.53|53.26|51.46|0
1627986240000|2021-08-03 10:24:00|53.3|51.5|53.33|51.53|53.33|51.53|53.3|51.5|0
1627986280000|2021-08-03 10:24:40|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627986290000|2021-08-03 10:24:50|53.3|51.5|53.3|51.5|53.3|51.5|53.3|51.5|0
1627986300000|2021-08-03 10:25:00|53.26|51.46|53.33|51.53|53.33|51.53|53.26|51.46|0
1627986310000|2021-08-03 10:25:10|53.3|51.5|53.3|51.5|53.3|51.5|53.3|51.5|0
1627986320000|2021-08-03 10:25:20|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627986330000|2021-08-03 10:25:30|53.3|51.5|53.26|51.46|53.3|51.5|53.26|51.46|0
1627986350000|2021-08-03 10:25:50|53.33|51.53|53.3|51.5|53.33|51.53|53.3|51.5|0
1627986360000|2021-08-03 10:26:00|53.26|51.46|53.33|51.53|53.33|51.53|53.26|51.46|0
1627986410000|2021-08-03 10:26:50|53.3|51.5|53.26|51.46|53.3|51.5|53.23|51.43|0
1627986420000|2021-08-03 10:27:00|53.19|51.39|53.26|51.46|53.26|51.46|53.19|51.39|0
1627986450000|2021-08-03 10:27:30|53.23|51.43|53.19|51.39|53.23|51.43|53.19|51.39|0
1627986460000|2021-08-03 10:27:40|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627986470000|2021-08-03 10:27:50|53.19|51.39|53.19|51.39|53.19|51.39|53.19|51.39|0
1627986500000|2021-08-03 10:28:20|53.26|51.46|53.26|51.46|53.26|51.46|53.22|51.42|0
1627986510000|2021-08-03 10:28:30|53.33|51.53|53.33|51.53|53.33|51.53|53.33|51.53|0
1627986520000|2021-08-03 10:28:40|53.37|51.57|53.33|51.53|53.37|51.57|53.33|51.53|0
1627986530000|2021-08-03 10:28:50|53.4|51.6|53.4|51.6|53.4|51.6|53.4|51.6|0
1627986540000|2021-08-03 10:29:00|53.33|51.53|53.33|51.53|53.33|51.53|53.33|51.53|0
1627986560000|2021-08-03 10:29:20|53.4|51.6|53.4|51.6|53.4|51.6|53.4|51.6|0
1627986580000|2021-08-03 10:29:40|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627986590000|2021-08-03 10:29:50|53.47|51.67|53.47|51.67|53.47|51.67|53.47|51.67|0
1627986670000|2021-08-03 10:31:10|53.4|51.6|53.4|51.6|53.4|51.6|53.4|51.6|0
1627986680000|2021-08-03 10:31:20|53.47|51.67|53.47|51.67|53.47|51.67|53.47|51.67|0
1627986690000|2021-08-03 10:31:30|53.51|51.71|53.47|51.67|53.51|51.71|53.47|51.67|0
1627986720000|2021-08-03 10:32:00|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627986730000|2021-08-03 10:32:10|53.47|51.67|53.54|51.74|53.54|51.74|53.47|51.67|0
1627986760000|2021-08-03 10:32:40|53.47|51.67|53.47|51.67|53.47|51.67|53.47|51.67|0
1627986770000|2021-08-03 10:32:50|53.51|51.71|53.47|51.67|53.54|51.74|53.47|51.67|0
1627986810000|2021-08-03 10:33:30|53.54|51.74|53.54|51.74|53.54|51.74|53.54|51.74|0
1627986820000|2021-08-03 10:33:40|53.47|51.67|53.54|51.74|53.54|51.74|53.47|51.67|0
1627986840000|2021-08-03 10:34:00|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1627986860000|2021-08-03 10:34:20|53.58|51.78|53.54|51.74|53.58|51.78|53.54|51.74|0
1627986910000|2021-08-03 10:35:10|53.47|51.67|53.47|51.67|53.47|51.67|53.47|51.67|0
1627986970000|2021-08-03 10:36:10|53.4|51.6|53.4|51.6|53.4|51.6|53.4|51.6|0
1627987010000|2021-08-03 10:36:50|53.32|51.52|53.4|51.6|53.4|51.6|53.32|51.52|0
1627987020000|2021-08-03 10:37:00|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627987030000|2021-08-03 10:37:10|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627987080000|2021-08-03 10:38:00|53.18|51.38|53.25|51.45|53.25|51.45|53.18|51.38|0
1627987090000|2021-08-03 10:38:10|53.29|51.49|53.32|51.52|53.32|51.52|53.29|51.49|0
1627987100000|2021-08-03 10:38:20|53.25|51.45|53.32|51.52|53.32|51.52|53.25|51.45|0
1627987110000|2021-08-03 10:38:30|53.29|51.49|53.32|51.52|53.32|51.52|53.29|51.49|0
1627987120000|2021-08-03 10:38:40|53.36|51.56|53.36|51.56|53.36|51.56|53.36|51.56|0
1627987130000|2021-08-03 10:38:50|53.32|51.52|53.39|51.59|53.4|51.6|53.32|51.52|0
1627987150000|2021-08-03 10:39:10|53.32|51.52|53.39|51.59|53.39|51.59|53.32|51.52|0
1627987160000|2021-08-03 10:39:20|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627987190000|2021-08-03 10:39:50|53.18|51.38|53.11|51.31|53.18|51.38|53.11|51.31|0
1627987200000|2021-08-03 10:40:00|53.03|51.23|53.03|51.23|53.03|51.23|53.03|51.23|0
1627987210000|2021-08-03 10:40:10|53.11|51.31|53.11|51.31|53.11|51.31|53.03|51.23|0
1627987240000|2021-08-03 10:40:40|53.18|51.38|53.18|51.38|53.18|51.38|53.18|51.38|0
1627987250000|2021-08-03 10:40:50|53.22|51.42|53.25|51.45|53.25|51.45|53.22|51.42|0
1627987260000|2021-08-03 10:41:00|53.18|51.38|53.18|51.38|53.25|51.45|53.18|51.38|0
1627987300000|2021-08-03 10:41:40|53.21|51.41|53.21|51.41|53.21|51.41|53.21|51.41|0
1627987310000|2021-08-03 10:41:50|53.25|51.45|53.25|51.45|53.25|51.45|53.18|51.38|0
1627987330000|2021-08-03 10:42:10|53.18|51.38|53.18|51.38|53.18|51.38|53.18|51.38|0
1627987340000|2021-08-03 10:42:20|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1627987380000|2021-08-03 10:43:00|53.03|51.23|53.1|51.3|53.1|51.3|53.03|51.23|0
1627987410000|2021-08-03 10:43:30|53.18|51.38|53.14|51.34|53.18|51.38|53.14|51.34|0
1627987420000|2021-08-03 10:43:40|53.18|51.38|53.18|51.38|53.18|51.38|53.18|51.38|0
1627987430000|2021-08-03 10:43:50|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1627987440000|2021-08-03 10:44:00|53.03|51.23|53.1|51.3|53.1|51.3|53.03|51.23|0
1627987450000|2021-08-03 10:44:10|53.18|51.38|53.18|51.38|53.18|51.38|53.18|51.38|0
1627987470000|2021-08-03 10:44:30|53.21|51.41|53.21|51.41|53.21|51.41|53.21|51.41|0
1627987480000|2021-08-03 10:44:40|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627987500000|2021-08-03 10:45:00|53.17|51.37|53.25|51.45|53.25|51.45|53.17|51.37|0
1627987520000|2021-08-03 10:45:20|53.32|51.52|53.25|51.45|53.32|51.52|53.25|51.45|0
1627987530000|2021-08-03 10:45:30|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627987550000|2021-08-03 10:45:50|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627987560000|2021-08-03 10:46:00|53.36|51.56|53.32|51.52|53.36|51.56|53.32|51.52|0
1627987570000|2021-08-03 10:46:10|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627987580000|2021-08-03 10:46:20|53.32|51.52|53.32|51.52|53.32|51.52|53.32|51.52|0
1627987620000|2021-08-03 10:47:00|53.25|51.45|53.25|51.45|53.25|51.45|53.25|51.45|0
1627987630000|2021-08-03 10:47:10|53.24|51.44|53.24|51.44|53.24|51.44|53.24|51.44|0
1627987650000|2021-08-03 10:47:30|53.17|51.37|53.17|51.37|53.17|51.37|53.17|51.37|0
1627987660000|2021-08-03 10:47:40|53.24|51.44|53.32|51.52|53.32|51.52|53.24|51.44|0
1627987680000|2021-08-03 10:48:00|53.24|51.44|53.32|51.52|53.32|51.52|53.24|51.44|0
1627987710000|2021-08-03 10:48:30|53.39|51.59|53.39|51.59|53.39|51.59|53.35|51.55|0
1627987720000|2021-08-03 10:48:40|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1627987730000|2021-08-03 10:48:50|53.53|51.73|53.53|51.73|53.53|51.73|53.53|51.73|0
1627987740000|2021-08-03 10:49:00|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1627987770000|2021-08-03 10:49:30|53.39|51.59|53.46|51.66|53.46|51.66|53.39|51.59|0
1627987780000|2021-08-03 10:49:40|53.35|51.55|53.31|51.51|53.39|51.59|53.31|51.51|0
1627987790000|2021-08-03 10:49:50|53.35|51.55|53.35|51.55|53.35|51.55|53.31|51.51|0
1627987800000|2021-08-03 10:50:00|53.31|51.51|53.39|51.59|53.39|51.59|53.31|51.51|0
1627987810000|2021-08-03 10:50:10|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627987820000|2021-08-03 10:50:20|53.35|51.55|53.31|51.51|53.35|51.55|53.31|51.51|0
1627987830000|2021-08-03 10:50:30|53.35|51.55|53.31|51.51|53.35|51.55|53.31|51.51|0
1627987860000|2021-08-03 10:51:00|53.39|51.59|53.42|51.62|53.42|51.62|53.39|51.59|0
1627987870000|2021-08-03 10:51:10|53.39|51.59|53.24|51.44|53.39|51.59|53.24|51.44|0
1627987880000|2021-08-03 10:51:20|53.31|51.51|53.24|51.44|53.31|51.51|53.24|51.44|0
1627987890000|2021-08-03 10:51:30|53.31|51.51|53.31|51.51|53.31|51.51|53.24|51.44|0
1627987900000|2021-08-03 10:51:40|53.24|51.44|53.31|51.51|53.31|51.51|53.24|51.44|0
1627987930000|2021-08-03 10:52:10|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1627987940000|2021-08-03 10:52:20|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627987970000|2021-08-03 10:52:50|53.35|51.55|53.38|51.58|53.38|51.58|53.35|51.55|0
1627988000000|2021-08-03 10:53:20|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988030000|2021-08-03 10:53:50|53.35|51.55|53.31|51.51|53.38|51.58|53.31|51.51|0
1627988040000|2021-08-03 10:54:00|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627988060000|2021-08-03 10:54:20|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1627988080000|2021-08-03 10:54:40|53.49|51.69|53.49|51.69|53.49|51.69|53.49|51.69|0
1627988090000|2021-08-03 10:54:50|53.53|51.73|53.46|51.66|53.53|51.73|53.46|51.66|0
1627988110000|2021-08-03 10:55:10|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988120000|2021-08-03 10:55:20|53.38|51.58|53.31|51.51|53.38|51.58|53.31|51.51|0
1627988130000|2021-08-03 10:55:30|53.38|51.58|53.38|51.58|53.38|51.58|53.35|51.55|0
1627988160000|2021-08-03 10:56:00|53.35|51.55|53.31|51.51|53.35|51.55|53.31|51.51|0
1627988170000|2021-08-03 10:56:10|53.35|51.55|53.38|51.58|53.38|51.58|53.31|51.51|0
1627988180000|2021-08-03 10:56:20|53.35|51.55|53.35|51.55|53.35|51.55|53.31|51.51|0
1627988190000|2021-08-03 10:56:30|53.38|51.58|53.31|51.51|53.38|51.58|53.31|51.51|0
1627988200000|2021-08-03 10:56:40|53.38|51.58|53.31|51.51|53.38|51.58|53.31|51.51|0
1627988210000|2021-08-03 10:56:50|53.38|51.58|53.35|51.55|53.38|51.58|53.35|51.55|0
1627988220000|2021-08-03 10:57:00|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988250000|2021-08-03 10:57:30|53.35|51.55|53.38|51.58|53.38|51.58|53.35|51.55|0
1627988260000|2021-08-03 10:57:40|53.35|51.55|53.31|51.51|53.38|51.58|53.31|51.51|0
1627988280000|2021-08-03 10:58:00|53.24|51.44|53.24|51.44|53.24|51.44|53.24|51.44|0
1627988300000|2021-08-03 10:58:20|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988310000|2021-08-03 10:58:30|53.24|51.44|53.27|51.47|53.31|51.51|53.24|51.44|0
1627988320000|2021-08-03 10:58:40|53.24|51.44|53.24|51.44|53.31|51.51|53.24|51.44|0
1627988340000|2021-08-03 10:59:00|53.16|51.36|53.16|51.36|53.24|51.44|53.16|51.36|0
1627988350000|2021-08-03 10:59:10|53.2|51.4|53.16|51.36|53.24|51.44|53.16|51.36|0
1627988360000|2021-08-03 10:59:20|53.2|51.4|53.24|51.44|53.24|51.44|53.2|51.4|0
1627988390000|2021-08-03 10:59:50|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1627988400000|2021-08-03 11:00:00|53.24|51.44|53.24|51.44|53.24|51.44|53.24|51.44|0
1627988410000|2021-08-03 11:00:10|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988430000|2021-08-03 11:00:30|53.38|51.58|53.38|51.58|53.38|51.58|53.31|51.51|0
1627988440000|2021-08-03 11:00:40|53.45|51.65|53.38|51.58|53.45|51.65|53.38|51.58|0
1627988450000|2021-08-03 11:00:50|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988460000|2021-08-03 11:01:00|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627988470000|2021-08-03 11:01:10|53.45|51.65|53.38|51.58|53.45|51.65|53.38|51.58|0
1627988490000|2021-08-03 11:01:30|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988500000|2021-08-03 11:01:40|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627988510000|2021-08-03 11:01:50|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1627988520000|2021-08-03 11:02:00|53.38|51.58|53.38|51.58|53.38|51.58|53.34|51.54|0
1627988570000|2021-08-03 11:02:50|53.31|51.51|53.38|51.58|53.38|51.58|53.31|51.51|0
1627988590000|2021-08-03 11:03:10|53.3|51.5|53.3|51.5|53.3|51.5|53.3|51.5|0
1627988600000|2021-08-03 11:03:20|53.38|51.58|53.45|51.65|53.45|51.65|53.38|51.58|0
1627988630000|2021-08-03 11:03:50|53.52|51.72|53.45|51.65|53.52|51.72|53.45|51.65|0
1627988640000|2021-08-03 11:04:00|53.52|51.72|53.49|51.69|53.52|51.72|53.49|51.69|0
1627988650000|2021-08-03 11:04:10|53.52|51.72|53.45|51.65|53.52|51.72|53.45|51.65|0
1627988660000|2021-08-03 11:04:20|53.41|51.61|53.38|51.58|53.41|51.61|53.38|51.58|0
1627988670000|2021-08-03 11:04:30|53.45|51.65|53.38|51.58|53.45|51.65|53.38|51.58|0
1627988680000|2021-08-03 11:04:40|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988690000|2021-08-03 11:04:50|53.41|51.61|53.38|51.58|53.41|51.61|53.38|51.58|0
1627988700000|2021-08-03 11:05:00|53.41|51.61|53.45|51.65|53.45|51.65|53.38|51.58|0
1627988710000|2021-08-03 11:05:10|53.52|51.72|53.52|51.72|53.52|51.72|53.52|51.72|0
1627988720000|2021-08-03 11:05:20|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988730000|2021-08-03 11:05:30|53.48|51.68|53.45|51.65|53.48|51.68|53.45|51.65|0
1627988740000|2021-08-03 11:05:40|53.52|51.72|53.52|51.72|53.52|51.72|53.52|51.72|0
1627988760000|2021-08-03 11:06:00|53.48|51.68|53.48|51.68|53.48|51.68|53.48|51.68|0
1627988770000|2021-08-03 11:06:10|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988790000|2021-08-03 11:06:30|53.52|51.72|53.52|51.72|53.52|51.72|53.52|51.72|0
1627988800000|2021-08-03 11:06:40|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988810000|2021-08-03 11:06:50|53.48|51.68|53.48|51.68|53.48|51.68|53.45|51.65|0
1627988820000|2021-08-03 11:07:00|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988830000|2021-08-03 11:07:10|53.37|51.57|53.45|51.65|53.45|51.65|53.37|51.57|0
1627988880000|2021-08-03 11:08:00|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1627988890000|2021-08-03 11:08:10|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1627988920000|2021-08-03 11:08:40|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627988930000|2021-08-03 11:08:50|53.52|51.72|53.52|51.72|53.52|51.72|53.52|51.72|0
1627988950000|2021-08-03 11:09:10|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627988970000|2021-08-03 11:09:30|53.37|51.57|53.44|51.64|53.44|51.64|53.37|51.57|0
1627988980000|2021-08-03 11:09:40|53.37|51.57|53.44|51.64|53.44|51.64|53.37|51.57|0
1627989000000|2021-08-03 11:10:00|53.52|51.72|53.52|51.72|53.52|51.72|53.52|51.72|0
1627989020000|2021-08-03 11:10:20|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627989030000|2021-08-03 11:10:30|53.52|51.72|53.44|51.64|53.52|51.72|53.44|51.64|0
1627989040000|2021-08-03 11:10:40|53.48|51.68|53.52|51.72|53.52|51.72|53.48|51.68|0
1627989050000|2021-08-03 11:10:50|53.44|51.64|53.52|51.72|53.52|51.72|53.44|51.64|0
1627989060000|2021-08-03 11:11:00|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627989100000|2021-08-03 11:11:40|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1627989110000|2021-08-03 11:11:50|53.41|51.61|53.37|51.57|53.41|51.61|53.37|51.57|0
1627989120000|2021-08-03 11:12:00|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627989140000|2021-08-03 11:12:20|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1627989160000|2021-08-03 11:12:40|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1627989180000|2021-08-03 11:13:00|53.59|51.79|53.51|51.71|53.59|51.79|53.51|51.71|0
1627989210000|2021-08-03 11:13:30|53.55|51.75|53.55|51.75|53.55|51.75|53.55|51.75|0
1627989220000|2021-08-03 11:13:40|53.51|51.71|53.59|51.79|53.59|51.79|53.51|51.71|0
1627989250000|2021-08-03 11:14:10|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1627989260000|2021-08-03 11:14:20|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627989270000|2021-08-03 11:14:30|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1627989280000|2021-08-03 11:14:40|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627989320000|2021-08-03 11:15:20|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1627989390000|2021-08-03 11:16:30|53.73|51.93|53.73|51.93|53.73|51.93|53.66|51.86|0
1627989400000|2021-08-03 11:16:40|53.66|51.86|53.66|51.86|53.73|51.93|53.66|51.86|0
1627989440000|2021-08-03 11:17:20|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1627989550000|2021-08-03 11:19:10|53.8|52|53.8|52|53.8|52|53.8|52|0
1627989570000|2021-08-03 11:19:30|53.87|52.07|53.94|52.14|54.02|52.22|53.87|52.07|0
1627989600000|2021-08-03 11:20:00|54.02|52.22|53.94|52.14|54.02|52.22|53.94|52.14|0
1627989620000|2021-08-03 11:20:20|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627989630000|2021-08-03 11:20:30|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1627989650000|2021-08-03 11:20:50|53.98|52.18|53.94|52.14|53.98|52.18|53.94|52.14|0
1627989660000|2021-08-03 11:21:00|54.02|52.22|53.94|52.14|54.02|52.22|53.94|52.14|0
1627989680000|2021-08-03 11:21:20|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627989710000|2021-08-03 11:21:50|53.8|52|53.87|52.07|53.87|52.07|53.8|52|0
1627989770000|2021-08-03 11:22:50|53.8|52|53.8|52|53.8|52|53.8|52|0
1627989780000|2021-08-03 11:23:00|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627989790000|2021-08-03 11:23:10|53.8|52|53.83|52.03|53.83|52.03|53.8|52|0
1627989800000|2021-08-03 11:23:20|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627989810000|2021-08-03 11:23:30|53.8|52|53.8|52|53.8|52|53.8|52|0
1627989820000|2021-08-03 11:23:40|53.83|52.03|53.87|52.07|53.87|52.07|53.83|52.03|0
1627989890000|2021-08-03 11:24:50|53.79|51.99|53.87|52.07|53.87|52.07|53.79|51.99|0
1627989990000|2021-08-03 11:26:30|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1627990000000|2021-08-03 11:26:40|53.72|51.92|53.65|51.85|53.72|51.92|53.65|51.85|0
1627990010000|2021-08-03 11:26:50|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627990050000|2021-08-03 11:27:30|53.69|51.89|53.58|51.78|53.69|51.89|53.58|51.78|0
1627990060000|2021-08-03 11:27:40|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1627990070000|2021-08-03 11:27:50|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1627990080000|2021-08-03 11:28:00|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627990100000|2021-08-03 11:28:20|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627990120000|2021-08-03 11:28:40|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627990140000|2021-08-03 11:29:00|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627990170000|2021-08-03 11:29:30|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627990190000|2021-08-03 11:29:50|53.65|51.85|53.65|51.85|53.65|51.85|53.65|51.85|0
1627990210000|2021-08-03 11:30:10|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627990230000|2021-08-03 11:30:30|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1627990340000|2021-08-03 11:32:20|53.57|51.77|53.57|51.77|53.57|51.77|53.57|51.77|0
1627990370000|2021-08-03 11:32:50|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1627990380000|2021-08-03 11:33:00|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627990400000|2021-08-03 11:33:20|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1627990460000|2021-08-03 11:34:20|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627990510000|2021-08-03 11:35:10|53.64|51.84|53.57|51.77|53.64|51.84|53.57|51.77|0
1627990530000|2021-08-03 11:35:30|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627990550000|2021-08-03 11:35:50|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627990590000|2021-08-03 11:36:30|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627990650000|2021-08-03 11:37:30|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627990800000|2021-08-03 11:40:00|53.78|51.98|53.78|51.98|53.78|51.98|53.78|51.98|0
1627990810000|2021-08-03 11:40:10|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1627990880000|2021-08-03 11:41:20|53.64|51.84|53.64|51.84|53.64|51.84|53.64|51.84|0
1627990890000|2021-08-03 11:41:30|53.57|51.77|53.64|51.84|53.64|51.84|53.57|51.77|0
1627990900000|2021-08-03 11:41:40|53.6|51.8|53.6|51.8|53.6|51.8|53.6|51.8|0
1627990910000|2021-08-03 11:41:50|53.64|51.84|53.56|51.76|53.64|51.84|53.56|51.76|0
1627990960000|2021-08-03 11:42:40|53.49|51.69|53.42|51.62|53.49|51.69|53.42|51.62|0
1627990970000|2021-08-03 11:42:50|53.35|51.55|53.35|51.55|53.35|51.55|53.35|51.55|0
1627990980000|2021-08-03 11:43:00|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627991010000|2021-08-03 11:43:30|53.46|51.66|53.49|51.69|53.49|51.69|53.46|51.66|0
1627991020000|2021-08-03 11:43:40|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627991030000|2021-08-03 11:43:50|53.49|51.69|53.42|51.62|53.49|51.69|53.42|51.62|0
1627991050000|2021-08-03 11:44:10|53.38|51.58|53.35|51.55|53.38|51.58|53.35|51.55|0
1627991060000|2021-08-03 11:44:20|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627991090000|2021-08-03 11:44:50|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1627991100000|2021-08-03 11:45:00|53.35|51.55|53.35|51.55|53.35|51.55|53.35|51.55|0
1627991140000|2021-08-03 11:45:40|53.27|51.47|53.27|51.47|53.27|51.47|53.27|51.47|0
1627991150000|2021-08-03 11:45:50|53.35|51.55|53.35|51.55|53.35|51.55|53.35|51.55|0
1627991170000|2021-08-03 11:46:10|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627991200000|2021-08-03 11:46:40|53.34|51.54|53.42|51.62|53.42|51.62|53.34|51.54|0
1627991210000|2021-08-03 11:46:50|53.38|51.58|53.42|51.62|53.42|51.62|53.38|51.58|0
1627991290000|2021-08-03 11:48:10|53.34|51.54|53.34|51.54|53.42|51.62|53.34|51.54|0
1627991300000|2021-08-03 11:48:20|53.42|51.62|53.42|51.62|53.42|51.62|53.42|51.62|0
1627991350000|2021-08-03 11:49:10|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627991420000|2021-08-03 11:50:20|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627991470000|2021-08-03 11:51:10|53.38|51.58|53.34|51.54|53.38|51.58|53.34|51.54|0
1627991550000|2021-08-03 11:52:30|53.38|51.58|53.34|51.54|53.38|51.58|53.34|51.54|0
1627991590000|2021-08-03 11:53:10|53.38|51.58|53.34|51.54|53.38|51.58|53.34|51.54|0
1627991710000|2021-08-03 11:55:10|53.27|51.47|53.27|51.47|53.34|51.54|53.27|51.47|0
1627991740000|2021-08-03 11:55:40|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627991750000|2021-08-03 11:55:50|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627991760000|2021-08-03 11:56:00|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627991790000|2021-08-03 11:56:30|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627991800000|2021-08-03 11:56:40|53.37|51.57|53.34|51.54|53.37|51.57|53.34|51.54|0
1627991920000|2021-08-03 11:58:40|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627991950000|2021-08-03 11:59:10|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627991960000|2021-08-03 11:59:20|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627991990000|2021-08-03 11:59:50|53.34|51.54|53.34|51.54|53.34|51.54|53.34|51.54|0
1627992000000|2021-08-03 12:00:00|53.41|51.61|53.33|51.53|53.41|51.61|53.33|51.53|0
1627992020000|2021-08-03 12:00:20|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627992030000|2021-08-03 12:00:30|53.33|51.53|53.33|51.53|53.33|51.53|53.33|51.53|0
1627992080000|2021-08-03 12:01:20|53.41|51.61|53.41|51.61|53.41|51.61|53.41|51.61|0
1627992090000|2021-08-03 12:01:30|53.33|51.53|53.33|51.53|53.33|51.53|53.33|51.53|0
1627992130000|2021-08-03 12:02:10|53.26|51.46|53.26|51.46|53.26|51.46|53.26|51.46|0
1627992160000|2021-08-03 12:02:40|53.3|51.5|53.33|51.53|53.33|51.53|53.3|51.5|0
1627992170000|2021-08-03 12:02:50|53.4|51.6|53.4|51.6|53.4|51.6|53.4|51.6|0
1627992210000|2021-08-03 12:03:30|53.48|51.68|53.48|51.68|53.48|51.68|53.48|51.68|0
1627992270000|2021-08-03 12:04:30|53.55|51.75|53.55|51.75|53.55|51.75|53.55|51.75|0
1627992300000|2021-08-03 12:05:00|53.48|51.68|53.62|51.82|53.62|51.82|53.48|51.68|0
1627992310000|2021-08-03 12:05:10|53.69|51.89|53.62|51.82|53.69|51.89|53.62|51.82|0
1627992330000|2021-08-03 12:05:30|53.69|51.89|53.69|51.89|53.69|51.89|53.69|51.89|0
1627992350000|2021-08-03 12:05:50|53.76|51.96|53.76|51.96|53.76|51.96|53.76|51.96|0
1627992360000|2021-08-03 12:06:00|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1627992370000|2021-08-03 12:06:10|53.8|52|53.8|52|53.8|52|53.8|52|0
1627992380000|2021-08-03 12:06:20|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1627992390000|2021-08-03 12:06:30|53.76|51.96|53.76|51.96|53.76|51.96|53.76|51.96|0
1627992420000|2021-08-03 12:07:00|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1627992440000|2021-08-03 12:07:20|53.91|52.11|53.91|52.11|53.98|52.18|53.91|52.11|0
1627992450000|2021-08-03 12:07:30|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1627992470000|2021-08-03 12:07:50|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627992480000|2021-08-03 12:08:00|53.91|52.11|53.83|52.03|53.91|52.11|53.83|52.03|0
1627992490000|2021-08-03 12:08:10|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627992500000|2021-08-03 12:08:20|53.83|52.03|53.91|52.11|53.91|52.11|53.83|52.03|0
1627992510000|2021-08-03 12:08:30|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627992520000|2021-08-03 12:08:40|53.87|52.07|53.87|52.07|53.87|52.07|53.87|52.07|0
1627992530000|2021-08-03 12:08:50|53.91|52.11|53.91|52.11|53.91|52.11|53.83|52.03|0
1627992560000|2021-08-03 12:09:20|53.83|52.03|53.83|52.03|53.83|52.03|53.83|52.03|0
1627992580000|2021-08-03 12:09:40|53.91|52.11|53.91|52.11|53.91|52.11|53.91|52.11|0
1627992590000|2021-08-03 12:09:50|53.83|52.03|53.91|52.11|53.91|52.11|53.83|52.03|0
1627992600000|2021-08-03 12:10:00|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1627992610000|2021-08-03 12:10:10|53.91|52.11|53.91|52.11|53.91|52.11|53.83|52.03|0
1627992630000|2021-08-03 12:10:30|53.98|52.18|53.98|52.18|53.98|52.18|53.91|52.11|0
1627992670000|2021-08-03 12:11:10|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627992680000|2021-08-03 12:11:20|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627992700000|2021-08-03 12:11:40|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627992710000|2021-08-03 12:11:50|54.12|52.32|54.27|52.47|54.27|52.47|54.12|52.32|0
1627992740000|2021-08-03 12:12:20|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1627992750000|2021-08-03 12:12:30|54.27|52.47|54.27|52.47|54.27|52.47|54.27|52.47|0
1627992790000|2021-08-03 12:13:10|54.19|52.39|54.23|52.43|54.23|52.43|54.19|52.39|0
1627992800000|2021-08-03 12:13:20|54.19|52.39|54.27|52.47|54.27|52.47|54.19|52.39|0
1627992820000|2021-08-03 12:13:40|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627992850000|2021-08-03 12:14:10|54.27|52.47|54.27|52.47|54.27|52.47|54.19|52.39|0
1627992870000|2021-08-03 12:14:30|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627992930000|2021-08-03 12:15:30|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627992950000|2021-08-03 12:15:50|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1627992960000|2021-08-03 12:16:00|54.12|52.32|54.12|52.32|54.12|52.32|54.12|52.32|0
1627992970000|2021-08-03 12:16:10|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627993010000|2021-08-03 12:16:50|54.12|52.32|54.12|52.32|54.16|52.36|54.12|52.32|0
1627993020000|2021-08-03 12:17:00|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1627993070000|2021-08-03 12:17:50|54.26|52.46|54.34|52.54|54.34|52.54|54.26|52.46|0
1627993090000|2021-08-03 12:18:10|54.41|52.61|54.48|52.68|54.48|52.68|54.41|52.61|0
1627993110000|2021-08-03 12:18:30|54.41|52.61|54.56|52.76|54.56|52.76|54.41|52.61|0
1627993130000|2021-08-03 12:18:50|54.52|52.72|54.56|52.76|54.56|52.76|54.52|52.72|0
1627993140000|2021-08-03 12:19:00|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1627993150000|2021-08-03 12:19:10|54.7|52.9|54.85|53.05|54.85|53.05|54.7|52.9|0
1627993160000|2021-08-03 12:19:20|54.92|53.12|55|53.2|55|53.2|54.92|53.12|0
1627993170000|2021-08-03 12:19:30|55.07|53.27|55.14|53.34|55.14|53.34|55.07|53.27|0
1627993180000|2021-08-03 12:19:40|55.07|53.27|55|53.2|55.07|53.27|55|53.2|0
1627993190000|2021-08-03 12:19:50|55.07|53.27|55.14|53.34|55.14|53.34|55.07|53.27|0
1627993200000|2021-08-03 12:20:00|55.22|53.42|55.22|53.42|55.29|53.49|55.22|53.42|0
1627993210000|2021-08-03 12:20:10|55.29|53.49|55.51|53.71|55.51|53.71|55.29|53.49|0
1627993220000|2021-08-03 12:20:20|55.44|53.64|55.37|53.57|55.44|53.64|55.37|53.57|0
1627993230000|2021-08-03 12:20:30|55.44|53.64|55.29|53.49|55.44|53.64|55.29|53.49|0
1627993240000|2021-08-03 12:20:40|55.37|53.57|55.29|53.49|55.44|53.64|55.29|53.49|0
1627993250000|2021-08-03 12:20:50|55.37|53.57|55.44|53.64|55.44|53.64|55.37|53.57|0
1627993260000|2021-08-03 12:21:00|55.51|53.71|55.44|53.64|55.51|53.71|55.44|53.64|0
1627993270000|2021-08-03 12:21:10|55.37|53.57|55.37|53.57|55.37|53.57|55.37|53.57|0
1627993280000|2021-08-03 12:21:20|55.29|53.49|55.29|53.49|55.36|53.56|55.29|53.49|0
1627993290000|2021-08-03 12:21:30|55.22|53.42|55.22|53.42|55.22|53.42|55.22|53.42|0
1627993310000|2021-08-03 12:21:50|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1627993320000|2021-08-03 12:22:00|55.22|53.42|55.14|53.34|55.22|53.42|55.14|53.34|0
1627993330000|2021-08-03 12:22:10|55.22|53.42|55.22|53.42|55.22|53.42|55.22|53.42|0
1627993340000|2021-08-03 12:22:20|55.14|53.34|55.22|53.42|55.22|53.42|55.14|53.34|0
1627993350000|2021-08-03 12:22:30|55.29|53.49|55.36|53.56|55.36|53.56|55.29|53.49|0
1627993360000|2021-08-03 12:22:40|55.29|53.49|55.29|53.49|55.29|53.49|55.29|53.49|0
1627993370000|2021-08-03 12:22:50|55.36|53.56|55.51|53.71|55.51|53.71|55.36|53.56|0
1627993380000|2021-08-03 12:23:00|55.66|53.86|55.59|53.79|55.66|53.86|55.59|53.79|0
1627993390000|2021-08-03 12:23:10|55.51|53.71|55.44|53.64|55.59|53.79|55.44|53.64|0
1627993400000|2021-08-03 12:23:20|55.36|53.56|55.29|53.49|55.36|53.56|55.29|53.49|0
1627993410000|2021-08-03 12:23:30|55.22|53.42|55.14|53.34|55.22|53.42|55.14|53.34|0
1627993420000|2021-08-03 12:23:40|55.18|53.38|55.14|53.34|55.18|53.38|55.14|53.34|0
1627993430000|2021-08-03 12:23:50|55.07|53.27|55.14|53.34|55.14|53.34|55.07|53.27|0
1627993440000|2021-08-03 12:24:00|55.29|53.49|55.59|53.79|55.59|53.79|55.29|53.49|0
1627993450000|2021-08-03 12:24:10|55.66|53.86|55.73|53.93|55.73|53.93|55.66|53.86|0
1627993460000|2021-08-03 12:24:20|55.81|54.01|55.88|54.08|55.88|54.08|55.81|54.01|0
1627993470000|2021-08-03 12:24:30|55.96|54.16|56.11|54.31|56.11|54.31|55.96|54.16|0
1627993480000|2021-08-03 12:24:40|56.18|54.38|56.11|54.31|56.26|54.46|56.11|54.31|0
1627993490000|2021-08-03 12:24:50|56.26|54.46|56.18|54.38|56.26|54.46|56.18|54.38|0
1627993500000|2021-08-03 12:25:00|56.11|54.31|55.81|54.01|56.11|54.31|55.81|54.01|0
1627993510000|2021-08-03 12:25:10|55.73|53.93|55.81|54.01|55.81|54.01|55.73|53.93|0
1627993530000|2021-08-03 12:25:30|55.88|54.08|55.73|53.93|55.88|54.08|55.73|53.93|0
1627993540000|2021-08-03 12:25:40|55.66|53.86|55.66|53.86|55.73|53.93|55.66|53.86|0
1627993550000|2021-08-03 12:25:50|55.58|53.78|55.88|54.08|55.88|54.08|55.58|53.78|0
1627993560000|2021-08-03 12:26:00|55.96|54.16|56.07|54.27|56.07|54.27|55.96|54.16|0
1627993570000|2021-08-03 12:26:10|56.03|54.23|56.11|54.31|56.11|54.31|56.03|54.23|0
1627993580000|2021-08-03 12:26:20|56.18|54.38|56.11|54.31|56.18|54.38|56.11|54.31|0
1627993590000|2021-08-03 12:26:30|56.15|54.35|56.11|54.31|56.15|54.35|56.11|54.31|0
1627993600000|2021-08-03 12:26:40|56.03|54.23|55.96|54.16|56.11|54.31|55.96|54.16|0
1627993610000|2021-08-03 12:26:50|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1627993620000|2021-08-03 12:27:00|56.11|54.31|56.03|54.23|56.11|54.31|56.03|54.23|0
1627993630000|2021-08-03 12:27:10|55.96|54.16|55.96|54.16|56.03|54.23|55.96|54.16|0
1627993640000|2021-08-03 12:27:20|55.88|54.08|55.81|54.01|55.88|54.08|55.81|54.01|0
1627993650000|2021-08-03 12:27:30|55.73|53.93|55.81|54.01|55.81|54.01|55.73|53.93|0
1627993660000|2021-08-03 12:27:40|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627993680000|2021-08-03 12:28:00|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1627993690000|2021-08-03 12:28:10|55.88|54.08|55.92|54.12|55.92|54.12|55.88|54.08|0
1627993700000|2021-08-03 12:28:20|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627993720000|2021-08-03 12:28:40|55.81|54.01|55.81|54.01|55.81|54.01|55.81|54.01|0
1627993740000|2021-08-03 12:29:00|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1627993750000|2021-08-03 12:29:10|55.88|54.08|55.88|54.08|55.88|54.08|55.88|54.08|0
1627993760000|2021-08-03 12:29:20|55.95|54.15|55.95|54.15|55.95|54.15|55.88|54.08|0
1627993770000|2021-08-03 12:29:30|56.03|54.23|56.03|54.23|56.03|54.23|55.99|54.19|0
1627993780000|2021-08-03 12:29:40|55.95|54.15|56.03|54.23|56.03|54.23|55.95|54.15|0
1627993790000|2021-08-03 12:29:50|56.1|54.3|56.1|54.3|56.18|54.38|56.1|54.3|0
1627993800000|2021-08-03 12:30:00|56.18|54.38|55.95|54.15|56.18|54.38|55.95|54.15|0
1627993810000|2021-08-03 12:30:10|55.88|54.08|55.84|54.04|55.88|54.08|55.84|54.04|0
1627993820000|2021-08-03 12:30:20|55.8|54|55.8|54|55.88|54.08|55.8|54|0
1627993830000|2021-08-03 12:30:30|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627993850000|2021-08-03 12:30:50|55.66|53.86|55.65|53.85|55.66|53.86|55.65|53.85|0
1627993860000|2021-08-03 12:31:00|55.73|53.93|55.73|53.93|55.73|53.93|55.73|53.93|0
1627993870000|2021-08-03 12:31:10|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1627993900000|2021-08-03 12:31:40|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627993910000|2021-08-03 12:31:50|55.51|53.71|55.58|53.78|55.58|53.78|55.51|53.71|0
1627993930000|2021-08-03 12:32:10|55.51|53.71|55.58|53.78|55.58|53.78|55.51|53.71|0
1627993940000|2021-08-03 12:32:20|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1627993950000|2021-08-03 12:32:30|55.58|53.78|55.51|53.71|55.58|53.78|55.51|53.71|0
1627993960000|2021-08-03 12:32:40|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627993970000|2021-08-03 12:32:50|55.43|53.63|55.5|53.7|55.5|53.7|55.43|53.63|0
1627994010000|2021-08-03 12:33:30|55.47|53.67|55.43|53.63|55.47|53.67|55.43|53.63|0
1627994040000|2021-08-03 12:34:00|55.5|53.7|55.43|53.63|55.5|53.7|55.43|53.63|0
1627994050000|2021-08-03 12:34:10|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994070000|2021-08-03 12:34:30|55.47|53.67|55.47|53.67|55.5|53.7|55.43|53.63|0
1627994080000|2021-08-03 12:34:40|55.43|53.63|55.43|53.63|55.5|53.7|55.43|53.63|0
1627994090000|2021-08-03 12:34:50|55.5|53.7|55.43|53.63|55.5|53.7|55.43|53.63|0
1627994110000|2021-08-03 12:35:10|55.5|53.7|55.54|53.74|55.58|53.78|55.5|53.7|0
1627994120000|2021-08-03 12:35:20|55.58|53.78|55.58|53.78|55.58|53.78|55.58|53.78|0
1627994140000|2021-08-03 12:35:40|55.5|53.7|55.58|53.78|55.58|53.78|55.5|53.7|0
1627994150000|2021-08-03 12:35:50|55.5|53.7|55.58|53.78|55.58|53.78|55.5|53.7|0
1627994180000|2021-08-03 12:36:20|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1627994190000|2021-08-03 12:36:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627994200000|2021-08-03 12:36:40|55.58|53.78|55.5|53.7|55.58|53.78|55.5|53.7|0
1627994210000|2021-08-03 12:36:50|55.54|53.74|55.61|53.81|55.61|53.81|55.54|53.74|0
1627994220000|2021-08-03 12:37:00|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627994230000|2021-08-03 12:37:10|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627994240000|2021-08-03 12:37:20|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627994250000|2021-08-03 12:37:30|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627994260000|2021-08-03 12:37:40|55.65|53.85|55.58|53.78|55.65|53.85|55.58|53.78|0
1627994280000|2021-08-03 12:38:00|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1627994300000|2021-08-03 12:38:20|55.57|53.77|55.61|53.81|55.61|53.81|55.57|53.77|0
1627994310000|2021-08-03 12:38:30|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994330000|2021-08-03 12:38:50|55.65|53.85|55.57|53.77|55.65|53.85|55.57|53.77|0
1627994340000|2021-08-03 12:39:00|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1627994360000|2021-08-03 12:39:20|55.72|53.92|55.8|54|55.8|54|55.72|53.92|0
1627994370000|2021-08-03 12:39:30|55.87|54.07|55.95|54.15|55.95|54.15|55.87|54.07|0
1627994390000|2021-08-03 12:39:50|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1627994400000|2021-08-03 12:40:00|55.8|54|55.87|54.07|55.87|54.07|55.8|54|0
1627994410000|2021-08-03 12:40:10|55.8|54|55.8|54|55.8|54|55.8|54|0
1627994420000|2021-08-03 12:40:20|55.72|53.92|55.65|53.85|55.72|53.92|55.65|53.85|0
1627994440000|2021-08-03 12:40:40|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994460000|2021-08-03 12:41:00|55.42|53.62|55.42|53.62|55.42|53.62|55.42|53.62|0
1627994480000|2021-08-03 12:41:20|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994490000|2021-08-03 12:41:30|55.46|53.66|55.5|53.7|55.5|53.7|55.46|53.66|0
1627994500000|2021-08-03 12:41:40|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994510000|2021-08-03 12:41:50|55.61|53.81|55.65|53.85|55.65|53.85|55.61|53.81|0
1627994520000|2021-08-03 12:42:00|55.57|53.77|55.65|53.85|55.65|53.85|55.57|53.77|0
1627994530000|2021-08-03 12:42:10|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994560000|2021-08-03 12:42:40|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994590000|2021-08-03 12:43:10|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994600000|2021-08-03 12:43:20|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994630000|2021-08-03 12:43:50|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994640000|2021-08-03 12:44:00|55.65|53.85|55.57|53.77|55.65|53.85|55.57|53.77|0
1627994650000|2021-08-03 12:44:10|55.65|53.85|55.57|53.77|55.65|53.85|55.57|53.77|0
1627994660000|2021-08-03 12:44:20|55.53|53.73|55.5|53.7|55.53|53.73|55.5|53.7|0
1627994670000|2021-08-03 12:44:30|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994680000|2021-08-03 12:44:40|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627994690000|2021-08-03 12:44:50|55.53|53.73|55.57|53.77|55.57|53.77|55.5|53.7|0
1627994700000|2021-08-03 12:45:00|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627994710000|2021-08-03 12:45:10|55.72|53.92|55.72|53.92|55.72|53.92|55.72|53.92|0
1627994730000|2021-08-03 12:45:30|55.79|53.99|55.79|53.99|55.79|53.99|55.79|53.99|0
1627994750000|2021-08-03 12:45:50|55.72|53.92|55.79|53.99|55.79|53.99|55.72|53.92|0
1627994760000|2021-08-03 12:46:00|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1627994770000|2021-08-03 12:46:10|55.79|53.99|55.72|53.92|55.79|53.99|55.72|53.92|0
1627994780000|2021-08-03 12:46:20|55.79|53.99|55.79|53.99|55.79|53.99|55.79|53.99|0
1627994860000|2021-08-03 12:47:40|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627994880000|2021-08-03 12:48:00|55.49|53.69|55.57|53.77|55.57|53.77|55.49|53.69|0
1627994890000|2021-08-03 12:48:10|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627994920000|2021-08-03 12:48:40|55.46|53.66|55.57|53.77|55.57|53.77|55.46|53.66|0
1627994950000|2021-08-03 12:49:10|55.49|53.69|55.57|53.77|55.57|53.77|55.49|53.69|0
1627994960000|2021-08-03 12:49:20|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627994980000|2021-08-03 12:49:40|55.72|53.92|55.64|53.84|55.72|53.92|55.64|53.84|0
1627994990000|2021-08-03 12:49:50|55.72|53.92|55.79|53.99|55.79|53.99|55.72|53.92|0
1627995000000|2021-08-03 12:50:00|55.72|53.92|55.72|53.92|55.72|53.92|55.72|53.92|0
1627995010000|2021-08-03 12:50:10|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627995030000|2021-08-03 12:50:30|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627995040000|2021-08-03 12:50:40|55.57|53.77|55.57|53.77|55.57|53.77|55.57|53.77|0
1627995050000|2021-08-03 12:50:50|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1627995080000|2021-08-03 12:51:20|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1627995090000|2021-08-03 12:51:30|55.64|53.84|55.53|53.73|55.64|53.84|55.53|53.73|0
1627995100000|2021-08-03 12:51:40|55.57|53.77|55.42|53.62|55.57|53.77|55.42|53.62|0
1627995120000|2021-08-03 12:52:00|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627995150000|2021-08-03 12:52:30|55.56|53.76|55.56|53.76|55.56|53.76|55.56|53.76|0
1627995160000|2021-08-03 12:52:40|55.49|53.69|55.49|53.69|55.49|53.69|55.49|53.69|0
1627995180000|2021-08-03 12:53:00|55.42|53.62|55.42|53.62|55.42|53.62|55.42|53.62|0
1627995200000|2021-08-03 12:53:20|55.34|53.54|55.27|53.47|55.34|53.54|55.27|53.47|0
1627995210000|2021-08-03 12:53:30|55.34|53.54|55.34|53.54|55.34|53.54|55.34|53.54|0
1627995250000|2021-08-03 12:54:10|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627995260000|2021-08-03 12:54:20|55.19|53.39|55.27|53.47|55.27|53.47|55.19|53.39|0
1627995270000|2021-08-03 12:54:30|55.23|53.43|55.27|53.47|55.27|53.47|55.23|53.43|0
1627995280000|2021-08-03 12:54:40|55.19|53.39|55.19|53.39|55.19|53.39|55.19|53.39|0
1627995310000|2021-08-03 12:55:10|55.27|53.47|55.19|53.39|55.27|53.47|55.19|53.39|0
1627995330000|2021-08-03 12:55:30|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1627995340000|2021-08-03 12:55:40|55.19|53.39|55.27|53.47|55.27|53.47|55.19|53.39|0
1627995350000|2021-08-03 12:55:50|55.19|53.39|55.19|53.39|55.19|53.39|55.19|53.39|0
1627995360000|2021-08-03 12:56:00|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1627995370000|2021-08-03 12:56:10|55.23|53.43|55.12|53.32|55.23|53.43|55.12|53.32|0
1627995380000|2021-08-03 12:56:20|55.19|53.39|55.12|53.32|55.19|53.39|55.12|53.32|0
1627995390000|2021-08-03 12:56:30|55.04|53.24|54.97|53.17|55.04|53.24|54.97|53.17|0
1627995400000|2021-08-03 12:56:40|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1627995410000|2021-08-03 12:56:50|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1627995420000|2021-08-03 12:57:00|54.97|53.17|54.93|53.13|54.97|53.17|54.93|53.13|0
1627995430000|2021-08-03 12:57:10|54.89|53.09|54.82|53.02|54.89|53.09|54.82|53.02|0
1627995440000|2021-08-03 12:57:20|54.75|52.95|54.89|53.09|54.89|53.09|54.75|52.95|0
1627995460000|2021-08-03 12:57:40|54.82|53.02|54.75|52.95|54.82|53.02|54.75|52.95|0
1627995470000|2021-08-03 12:57:50|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627995480000|2021-08-03 12:58:00|54.6|52.8|54.67|52.87|54.67|52.87|54.6|52.8|0
1627995540000|2021-08-03 12:59:00|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1627995550000|2021-08-03 12:59:10|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627995570000|2021-08-03 12:59:30|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1627995580000|2021-08-03 12:59:40|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1627995590000|2021-08-03 12:59:50|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1627995600000|2021-08-03 13:00:00|54.67|52.87|54.67|52.87|54.75|52.95|54.67|52.87|0
1627995610000|2021-08-03 13:00:10|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1627995640000|2021-08-03 13:00:40|54.67|52.87|54.74|52.94|54.75|52.95|54.67|52.87|0
1627995660000|2021-08-03 13:01:00|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1627995670000|2021-08-03 13:01:10|54.89|53.09|54.89|53.09|54.89|53.09|54.89|53.09|0
1627995680000|2021-08-03 13:01:20|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1627995690000|2021-08-03 13:01:30|54.89|53.09|54.89|53.09|54.97|53.17|54.89|53.09|0
1627995700000|2021-08-03 13:01:40|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1627995710000|2021-08-03 13:01:50|54.96|53.16|54.89|53.09|54.96|53.16|54.89|53.09|0
1627995720000|2021-08-03 13:02:00|54.96|53.16|54.89|53.09|54.96|53.16|54.89|53.09|0
1627995770000|2021-08-03 13:02:50|54.96|53.16|54.96|53.16|54.96|53.16|54.89|53.09|0
1627995790000|2021-08-03 13:03:10|55.04|53.24|55.11|53.31|55.11|53.31|55.04|53.24|0
1627995800000|2021-08-03 13:03:20|55.04|53.24|55.04|53.24|55.04|53.24|55.04|53.24|0
1627995820000|2021-08-03 13:03:40|55|53.2|54.96|53.16|55|53.2|54.96|53.16|0
1627995850000|2021-08-03 13:04:10|54.89|53.09|54.82|53.02|54.89|53.09|54.82|53.02|0
1627995870000|2021-08-03 13:04:30|54.89|53.09|54.89|53.09|54.89|53.09|54.89|53.09|0
1627995880000|2021-08-03 13:04:40|54.93|53.13|54.96|53.16|54.96|53.16|54.89|53.09|0
1627995890000|2021-08-03 13:04:50|55|53.2|55|53.2|55|53.2|55|53.2|0
1627995900000|2021-08-03 13:05:00|54.96|53.16|55.04|53.24|55.04|53.24|54.96|53.16|0
1627995920000|2021-08-03 13:05:20|55.11|53.31|55.18|53.38|55.18|53.38|55.11|53.31|0
1627995930000|2021-08-03 13:05:30|55.26|53.46|55.33|53.53|55.33|53.53|55.26|53.46|0
1627995940000|2021-08-03 13:05:40|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1627995950000|2021-08-03 13:05:50|55.18|53.38|55.18|53.38|55.18|53.38|55.18|53.38|0
1627995960000|2021-08-03 13:06:00|55.33|53.53|55.41|53.61|55.41|53.61|55.33|53.53|0
1627995970000|2021-08-03 13:06:10|55.33|53.53|55.26|53.46|55.33|53.53|55.26|53.46|0
1627995980000|2021-08-03 13:06:20|55.18|53.38|55.18|53.38|55.18|53.38|55.18|53.38|0
1627995990000|2021-08-03 13:06:30|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1627996000000|2021-08-03 13:06:40|55.41|53.61|55.55|53.75|55.55|53.75|55.41|53.61|0
1627996030000|2021-08-03 13:07:10|55.59|53.79|55.55|53.75|55.63|53.83|55.55|53.75|0
1627996040000|2021-08-03 13:07:20|55.59|53.79|55.55|53.75|55.59|53.79|55.55|53.75|0
1627996050000|2021-08-03 13:07:30|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627996060000|2021-08-03 13:07:40|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1627996080000|2021-08-03 13:08:00|55.33|53.53|55.4|53.6|55.4|53.6|55.33|53.53|0
1627996100000|2021-08-03 13:08:20|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1627996120000|2021-08-03 13:08:40|55.4|53.6|55.4|53.6|55.48|53.68|55.4|53.6|0
1627996130000|2021-08-03 13:08:50|55.48|53.68|55.44|53.64|55.48|53.68|55.4|53.6|0
1627996140000|2021-08-03 13:09:00|55.48|53.68|55.55|53.75|55.55|53.75|55.48|53.68|0
1627996150000|2021-08-03 13:09:10|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1627996170000|2021-08-03 13:09:30|55.66|53.86|55.63|53.83|55.66|53.86|55.63|53.83|0
1627996180000|2021-08-03 13:09:40|55.7|53.9|55.77|53.97|55.77|53.97|55.63|53.83|0
1627996190000|2021-08-03 13:09:50|55.85|54.05|55.85|54.05|55.85|54.05|55.77|53.97|0
1627996200000|2021-08-03 13:10:00|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627996220000|2021-08-03 13:10:20|55.7|53.9|55.77|53.97|55.77|53.97|55.7|53.9|0
1627996230000|2021-08-03 13:10:30|55.85|54.05|55.85|54.05|55.85|54.05|55.85|54.05|0
1627996240000|2021-08-03 13:10:40|55.77|53.97|55.77|53.97|55.85|54.05|55.77|53.97|0
1627996250000|2021-08-03 13:10:50|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627996260000|2021-08-03 13:11:00|55.77|53.97|55.85|54.05|55.85|54.05|55.77|53.97|0
1627996270000|2021-08-03 13:11:10|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627996280000|2021-08-03 13:11:20|55.74|53.94|55.7|53.9|55.74|53.94|55.7|53.9|0
1627996290000|2021-08-03 13:11:30|55.66|53.86|55.62|53.82|55.66|53.86|55.62|53.82|0
1627996310000|2021-08-03 13:11:50|55.55|53.75|55.48|53.68|55.55|53.75|55.48|53.68|0
1627996320000|2021-08-03 13:12:00|55.44|53.64|55.51|53.71|55.51|53.71|55.44|53.64|0
1627996330000|2021-08-03 13:12:10|55.48|53.68|55.48|53.68|55.48|53.68|55.48|53.68|0
1627996340000|2021-08-03 13:12:20|55.51|53.71|55.55|53.75|55.55|53.75|55.51|53.71|0
1627996360000|2021-08-03 13:12:40|55.62|53.82|55.62|53.82|55.62|53.82|55.55|53.75|0
1627996380000|2021-08-03 13:13:00|55.66|53.86|55.7|53.9|55.7|53.9|55.66|53.86|0
1627996390000|2021-08-03 13:13:10|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627996400000|2021-08-03 13:13:20|55.66|53.86|55.7|53.9|55.7|53.9|55.66|53.86|0
1627996440000|2021-08-03 13:14:00|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627996450000|2021-08-03 13:14:10|55.7|53.9|55.7|53.9|55.74|53.94|55.7|53.9|0
1627996460000|2021-08-03 13:14:20|55.66|53.86|55.66|53.86|55.66|53.86|55.66|53.86|0
1627996470000|2021-08-03 13:14:30|55.7|53.9|55.77|53.97|55.77|53.97|55.7|53.9|0
1627996480000|2021-08-03 13:14:40|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627996490000|2021-08-03 13:14:50|55.77|53.97|55.62|53.82|55.77|53.97|55.62|53.82|0
1627996500000|2021-08-03 13:15:00|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627996510000|2021-08-03 13:15:10|55.66|53.86|55.7|53.9|55.7|53.9|55.66|53.86|0
1627996520000|2021-08-03 13:15:20|55.66|53.86|55.7|53.9|55.7|53.9|55.62|53.82|0
1627996530000|2021-08-03 13:15:30|55.62|53.82|55.62|53.82|55.62|53.82|55.62|53.82|0
1627996550000|2021-08-03 13:15:50|55.66|53.86|55.62|53.82|55.66|53.86|55.62|53.82|0
1627996560000|2021-08-03 13:16:00|55.7|53.9|55.7|53.9|55.7|53.9|55.7|53.9|0
1627996580000|2021-08-03 13:16:20|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627996600000|2021-08-03 13:16:40|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627996610000|2021-08-03 13:16:50|55.99|54.19|55.99|54.19|55.99|54.19|55.99|54.19|0
1627996640000|2021-08-03 13:17:20|55.92|54.12|55.92|54.12|55.92|54.12|55.92|54.12|0
1627996650000|2021-08-03 13:17:30|55.99|54.19|55.92|54.12|55.99|54.19|55.92|54.12|0
1627996680000|2021-08-03 13:18:00|55.84|54.04|55.77|53.97|55.84|54.04|55.77|53.97|0
1627996690000|2021-08-03 13:18:10|55.69|53.89|55.77|53.97|55.77|53.97|55.69|53.89|0
1627996700000|2021-08-03 13:18:20|55.84|54.04|55.81|54.01|55.84|54.04|55.77|53.97|0
1627996710000|2021-08-03 13:18:30|55.84|54.04|55.92|54.12|55.92|54.12|55.84|54.04|0
1627996720000|2021-08-03 13:18:40|55.88|54.08|55.92|54.12|55.92|54.12|55.88|54.08|0
1627996730000|2021-08-03 13:18:50|55.84|54.04|55.84|54.04|55.84|54.04|55.84|54.04|0
1627996740000|2021-08-03 13:19:00|55.88|54.08|55.92|54.12|55.92|54.12|55.88|54.08|0
1627996750000|2021-08-03 13:19:10|55.84|54.04|55.84|54.04|55.84|54.04|55.84|54.04|0
1627996770000|2021-08-03 13:19:30|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627996780000|2021-08-03 13:19:40|55.77|53.97|55.77|53.97|55.84|54.04|55.77|53.97|0
1627996790000|2021-08-03 13:19:50|55.81|54.01|55.84|54.04|55.84|54.04|55.77|53.97|0
1627996800000|2021-08-03 13:20:00|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627996810000|2021-08-03 13:20:10|55.77|53.97|55.84|54.04|55.84|54.04|55.77|53.97|0
1627996830000|2021-08-03 13:20:30|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627996840000|2021-08-03 13:20:40|55.69|53.89|55.69|53.89|55.69|53.89|55.69|53.89|0
1627996870000|2021-08-03 13:21:10|55.77|53.97|55.77|53.97|55.77|53.97|55.77|53.97|0
1627996880000|2021-08-03 13:21:20|55.73|53.93|55.73|53.93|55.77|53.97|55.73|53.93|0
1627996890000|2021-08-03 13:21:30|55.62|53.82|55.47|53.67|55.62|53.82|55.47|53.67|0
1627996900000|2021-08-03 13:21:40|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627996920000|2021-08-03 13:22:00|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627996940000|2021-08-03 13:22:20|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627996960000|2021-08-03 13:22:40|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627996980000|2021-08-03 13:23:00|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627997000000|2021-08-03 13:23:20|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627997010000|2021-08-03 13:23:30|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627997040000|2021-08-03 13:24:00|55.47|53.67|55.47|53.67|55.47|53.67|55.47|53.67|0
1627997050000|2021-08-03 13:24:10|55.54|53.74|55.5|53.7|55.54|53.74|55.5|53.7|0
1627997060000|2021-08-03 13:24:20|55.54|53.74|55.54|53.74|55.54|53.74|55.54|53.74|0
1627997070000|2021-08-03 13:24:30|55.5|53.7|55.5|53.7|55.5|53.7|55.5|53.7|0
1627997080000|2021-08-03 13:24:40|55.47|53.67|55.39|53.59|55.47|53.67|55.39|53.59|0
1627997090000|2021-08-03 13:24:50|55.32|53.52|55.32|53.52|55.32|53.52|55.32|53.52|0
1627997100000|2021-08-03 13:25:00|55.24|53.44|55.24|53.44|55.32|53.52|55.24|53.44|0
1627997110000|2021-08-03 13:25:10|55.28|53.48|55.24|53.44|55.28|53.48|55.24|53.44|0
1627997160000|2021-08-03 13:26:00|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1627997170000|2021-08-03 13:26:10|55.24|53.44|55.24|53.44|55.24|53.44|55.24|53.44|0
1627997180000|2021-08-03 13:26:20|55.32|53.52|55.32|53.52|55.32|53.52|55.32|53.52|0
1627997190000|2021-08-03 13:26:30|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627997200000|2021-08-03 13:26:40|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627997220000|2021-08-03 13:27:00|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627997240000|2021-08-03 13:27:20|55.32|53.52|55.32|53.52|55.32|53.52|55.32|53.52|0
1627997250000|2021-08-03 13:27:30|55.39|53.59|55.32|53.52|55.39|53.59|55.32|53.52|0
1627997270000|2021-08-03 13:27:50|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627997280000|2021-08-03 13:28:00|55.46|53.66|55.46|53.66|55.54|53.74|55.46|53.66|0
1627997290000|2021-08-03 13:28:10|55.54|53.74|55.54|53.74|55.61|53.81|55.54|53.74|0
1627997300000|2021-08-03 13:28:20|55.46|53.66|55.39|53.59|55.46|53.66|55.39|53.59|0
1627997310000|2021-08-03 13:28:30|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627997320000|2021-08-03 13:28:40|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627997330000|2021-08-03 13:28:50|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1627997340000|2021-08-03 13:29:00|55.46|53.66|55.46|53.66|55.46|53.66|55.46|53.66|0
1627997350000|2021-08-03 13:29:10|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627997360000|2021-08-03 13:29:20|55.54|53.74|55.46|53.66|55.54|53.74|55.46|53.66|0
1627997370000|2021-08-03 13:29:30|55.54|53.74|55.39|53.59|55.54|53.74|55.39|53.59|0
1627997390000|2021-08-03 13:29:50|55.31|53.51|55.39|53.59|55.39|53.59|55.31|53.51|0
1627997400000|2021-08-03 13:30:00|55.46|53.66|54.87|53.07|55.46|53.66|54.87|53.07|0
1627997410000|2021-08-03 13:30:10|54.94|53.14|55.09|53.29|55.17|53.37|54.94|53.14|0
1627997420000|2021-08-03 13:30:20|54.87|53.07|54.72|52.92|54.94|53.14|54.72|52.92|0
1627997430000|2021-08-03 13:30:30|54.8|53|54.94|53.14|54.94|53.14|54.8|53|0
1627997440000|2021-08-03 13:30:40|54.87|53.07|55.02|53.22|55.02|53.22|54.72|52.92|0
1627997450000|2021-08-03 13:30:50|54.94|53.14|55.16|53.36|55.16|53.36|54.87|53.07|0
1627997460000|2021-08-03 13:31:00|55.24|53.44|55.31|53.51|55.54|53.74|55.24|53.44|0
1627997470000|2021-08-03 13:31:10|55.54|53.74|55.83|54.03|55.83|54.03|55.46|53.66|0
1627997480000|2021-08-03 13:31:20|55.98|54.18|55.83|54.03|56.06|54.26|55.83|54.03|0
1627997490000|2021-08-03 13:31:30|55.68|53.88|55.76|53.96|55.83|54.03|55.68|53.88|0
1627997500000|2021-08-03 13:31:40|55.61|53.81|55.76|53.96|55.76|53.96|55.61|53.81|0
1627997510000|2021-08-03 13:31:50|55.61|53.81|55.46|53.66|55.61|53.81|55.39|53.59|0
1627997520000|2021-08-03 13:32:00|55.53|53.73|55.98|54.18|55.98|54.18|55.53|53.73|0
1627997530000|2021-08-03 13:32:10|56.13|54.33|55.98|54.18|56.13|54.33|55.98|54.18|0
1627997540000|2021-08-03 13:32:20|55.91|54.11|55.76|53.96|55.91|54.11|55.76|53.96|0
1627997550000|2021-08-03 13:32:30|55.83|54.03|55.91|54.11|55.98|54.18|55.83|54.03|0
1627997560000|2021-08-03 13:32:40|56.06|54.26|56.28|54.48|56.28|54.48|56.06|54.26|0
1627997570000|2021-08-03 13:32:50|56.36|54.56|56.43|54.63|56.51|54.71|56.36|54.56|0
1627997580000|2021-08-03 13:33:00|56.51|54.71|56.73|54.93|56.73|54.93|56.51|54.71|0
1627997590000|2021-08-03 13:33:10|56.58|54.78|56.58|54.78|56.58|54.78|56.58|54.78|0
1627997600000|2021-08-03 13:33:20|56.51|54.71|56.43|54.63|56.51|54.71|56.43|54.63|0
1627997610000|2021-08-03 13:33:30|56.58|54.78|56.43|54.63|56.66|54.86|56.43|54.63|0
1627997620000|2021-08-03 13:33:40|56.51|54.71|56.58|54.78|56.58|54.78|56.51|54.71|0
1627997630000|2021-08-03 13:33:50|56.66|54.86|56.96|55.16|56.96|55.16|56.66|54.86|0
1627997640000|2021-08-03 13:34:00|57.04|55.24|56.81|55.01|57.04|55.24|56.73|54.93|0
1627997650000|2021-08-03 13:34:10|56.73|54.93|56.51|54.71|56.73|54.93|56.51|54.71|0
1627997660000|2021-08-03 13:34:20|56.58|54.78|56.43|54.63|56.58|54.78|56.43|54.63|0
1627997670000|2021-08-03 13:34:30|56.28|54.48|56.13|54.33|56.28|54.48|56.13|54.33|0
1627997680000|2021-08-03 13:34:40|56.28|54.48|56.36|54.56|56.36|54.56|56.28|54.48|0
1627997690000|2021-08-03 13:34:50|56.43|54.63|56.36|54.56|56.51|54.71|56.36|54.56|0
1627997700000|2021-08-03 13:35:00|56.28|54.48|56.28|54.48|56.28|54.48|56.28|54.48|0
1627997710000|2021-08-03 13:35:10|56.2|54.4|56.58|54.78|56.58|54.78|56.2|54.4|0
1627997720000|2021-08-03 13:35:20|56.62|54.82|56.58|54.78|56.62|54.82|56.58|54.78|0
1627997730000|2021-08-03 13:35:30|56.66|54.86|56.81|55.01|56.81|55.01|56.66|54.86|0
1627997740000|2021-08-03 13:35:40|57.03|55.23|57.03|55.23|57.11|55.31|56.96|55.16|0
1627997750000|2021-08-03 13:35:50|56.92|55.12|56.96|55.16|56.96|55.16|56.92|55.12|0
1627997760000|2021-08-03 13:36:00|57.03|55.23|56.96|55.16|57.03|55.23|56.96|55.16|0
1627997770000|2021-08-03 13:36:10|57.03|55.23|57.03|55.23|57.11|55.31|57.03|55.23|0
1627997780000|2021-08-03 13:36:20|57.11|55.31|56.96|55.16|57.11|55.31|56.96|55.16|0
1627997790000|2021-08-03 13:36:30|56.88|55.08|56.81|55.01|56.88|55.08|56.81|55.01|0
1627997800000|2021-08-03 13:36:40|56.88|55.08|56.88|55.08|56.88|55.08|56.81|55.01|0
1627997810000|2021-08-03 13:36:50|57.03|55.23|57.03|55.23|57.03|55.23|57.03|55.23|0
1627997820000|2021-08-03 13:37:00|57.07|55.27|57.41|55.61|57.41|55.61|57.07|55.27|0
1627997830000|2021-08-03 13:37:10|57.34|55.54|57.19|55.39|57.34|55.54|57.11|55.31|0
1627997840000|2021-08-03 13:37:20|57.26|55.46|57.11|55.31|57.26|55.46|57.11|55.31|0
1627997850000|2021-08-03 13:37:30|57.18|55.38|57.34|55.54|57.41|55.61|57.18|55.38|0
1627997860000|2021-08-03 13:37:40|57.26|55.46|57.22|55.42|57.26|55.46|57.22|55.42|0
1627997870000|2021-08-03 13:37:50|57.18|55.38|57.18|55.38|57.26|55.46|57.18|55.38|0
1627997880000|2021-08-03 13:38:00|57.11|55.31|57.03|55.23|57.11|55.31|57.03|55.23|0
1627997890000|2021-08-03 13:38:10|57.18|55.38|57.11|55.31|57.18|55.38|57.11|55.31|0
1627997900000|2021-08-03 13:38:20|57.18|55.38|57.34|55.54|57.34|55.54|57.18|55.38|0
1627997910000|2021-08-03 13:38:30|57.26|55.46|57.26|55.46|57.26|55.46|57.18|55.38|0
1627997920000|2021-08-03 13:38:40|57.34|55.54|57.41|55.61|57.41|55.61|57.26|55.46|0
1627997930000|2021-08-03 13:38:50|57.49|55.69|57.26|55.46|57.49|55.69|57.26|55.46|0
1627997940000|2021-08-03 13:39:00|57.34|55.54|57.11|55.31|57.34|55.54|57.11|55.31|0
1627997950000|2021-08-03 13:39:10|57.03|55.23|56.88|55.08|57.03|55.23|56.88|55.08|0
1627997960000|2021-08-03 13:39:20|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1627997970000|2021-08-03 13:39:30|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1627997980000|2021-08-03 13:39:40|56.96|55.16|56.96|55.16|56.96|55.16|56.96|55.16|0
1627997990000|2021-08-03 13:39:50|56.88|55.08|57.03|55.23|57.03|55.23|56.88|55.08|0
1627998000000|2021-08-03 13:40:00|57.11|55.31|57.72|55.92|57.72|55.92|57.11|55.31|0
1627998010000|2021-08-03 13:40:10|57.64|55.84|57.79|55.99|57.87|56.07|57.64|55.84|0
1627998020000|2021-08-03 13:40:20|58.02|56.22|58.18|56.38|58.33|56.53|58.02|56.22|0
1627998030000|2021-08-03 13:40:30|58.41|56.61|58.18|56.38|58.41|56.61|58.1|56.3|0
1627998040000|2021-08-03 13:40:40|58.25|56.45|58.33|56.53|58.33|56.53|58.18|56.38|0
1627998050000|2021-08-03 13:40:50|58.25|56.45|58.25|56.45|58.33|56.53|58.25|56.45|0
1627998060000|2021-08-03 13:41:00|58.18|56.38|58.18|56.38|58.33|56.53|58.18|56.38|0
1627998070000|2021-08-03 13:41:10|58.02|56.22|57.87|56.07|58.02|56.22|57.87|56.07|0
1627998080000|2021-08-03 13:41:20|57.72|55.92|57.56|55.76|57.72|55.92|57.56|55.76|0
1627998090000|2021-08-03 13:41:30|57.79|55.99|57.49|55.69|57.79|55.99|57.49|55.69|0
1627998100000|2021-08-03 13:41:40|57.72|55.92|57.56|55.76|57.72|55.92|57.56|55.76|0
1627998110000|2021-08-03 13:41:50|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1627998120000|2021-08-03 13:42:00|57.33|55.53|57.03|55.23|57.33|55.53|57.03|55.23|0
1627998130000|2021-08-03 13:42:10|56.95|55.15|57.11|55.31|57.11|55.31|56.95|55.15|0
1627998140000|2021-08-03 13:42:20|57.03|55.23|57.18|55.38|57.18|55.38|57.03|55.23|0
1627998150000|2021-08-03 13:42:30|57.11|55.31|56.88|55.08|57.11|55.31|56.88|55.08|0
1627998160000|2021-08-03 13:42:40|56.8|55|56.88|55.08|56.88|55.08|56.8|55|0
1627998170000|2021-08-03 13:42:50|57.03|55.23|57.03|55.23|57.03|55.23|56.95|55.15|0
1627998180000|2021-08-03 13:43:00|57.1|55.3|56.95|55.15|57.14|55.34|56.95|55.15|0
1627998190000|2021-08-03 13:43:10|57.03|55.23|57.56|55.76|57.56|55.76|57.03|55.23|0
1627998200000|2021-08-03 13:43:20|57.79|55.99|57.49|55.69|57.79|55.99|57.41|55.61|0
1627998210000|2021-08-03 13:43:30|57.45|55.65|57.33|55.53|57.45|55.65|57.33|55.53|0
1627998220000|2021-08-03 13:43:40|57.26|55.46|57.26|55.46|57.33|55.53|57.26|55.46|0
1627998230000|2021-08-03 13:43:50|57.18|55.38|57.26|55.46|57.26|55.46|57.18|55.38|0
1627998240000|2021-08-03 13:44:00|57.33|55.53|57.64|55.84|57.64|55.84|57.33|55.53|0
1627998250000|2021-08-03 13:44:10|57.56|55.76|57.79|55.99|57.79|55.99|57.56|55.76|0
1627998260000|2021-08-03 13:44:20|57.71|55.91|57.87|56.07|57.87|56.07|57.71|55.91|0
1627998270000|2021-08-03 13:44:30|58.02|56.22|58.06|56.26|58.1|56.3|58.02|56.22|0
1627998280000|2021-08-03 13:44:40|58.02|56.22|58.25|56.45|58.25|56.45|58.02|56.22|0
1627998290000|2021-08-03 13:44:50|58.17|56.37|58.1|56.3|58.17|56.37|58.1|56.3|0
1627998300000|2021-08-03 13:45:00|58.33|56.53|56.43|54.63|58.33|56.53|56.43|54.63|0
1627998310000|2021-08-03 13:45:10|56.36|54.56|56.21|54.41|56.36|54.56|56.21|54.41|0
1627998320000|2021-08-03 13:45:20|57.28|55.48|57.28|55.48|57.36|55.56|57.28|55.48|0
1627998330000|2021-08-03 13:45:30|58.29|56.49|58.4|56.6|58.44|56.64|58.29|56.49|0
1627998340000|2021-08-03 13:45:40|58.52|56.72|58.52|56.72|58.52|56.72|58.44|56.64|0
1627998350000|2021-08-03 13:45:50|58.67|56.87|58.67|56.87|58.75|56.95|58.59|56.79|0
1627998360000|2021-08-03 13:46:00|58.59|56.79|58.52|56.72|58.59|56.79|58.52|56.72|0
1627998370000|2021-08-03 13:46:10|58.36|56.56|58.44|56.64|58.52|56.72|58.36|56.56|0
1627998380000|2021-08-03 13:46:20|58.59|56.79|58.67|56.87|58.67|56.87|58.52|56.72|0
1627998390000|2021-08-03 13:46:30|58.75|56.95|58.98|57.18|58.98|57.18|58.75|56.95|0
1627998400000|2021-08-03 13:46:40|59.06|57.26|58.9|57.1|59.06|57.26|58.9|57.1|0
1627998410000|2021-08-03 13:46:50|58.83|57.03|58.75|56.95|58.83|57.03|58.75|56.95|0
1627998420000|2021-08-03 13:47:00|58.59|56.79|58.36|56.56|58.59|56.79|58.36|56.56|0
1627998430000|2021-08-03 13:47:10|58.21|56.41|58.29|56.49|58.29|56.49|58.06|56.26|0
1627998440000|2021-08-03 13:47:20|58.44|56.64|58.75|56.95|58.75|56.95|58.44|56.64|0
1627998450000|2021-08-03 13:47:30|58.83|57.03|58.9|57.1|58.9|57.1|58.75|56.95|0
1627998460000|2021-08-03 13:47:40|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1627998470000|2021-08-03 13:47:50|59.06|57.26|59.06|57.26|59.06|57.26|58.98|57.18|0
1627998480000|2021-08-03 13:48:00|58.98|57.18|58.9|57.1|59.06|57.26|58.9|57.1|0
1627998490000|2021-08-03 13:48:10|58.98|57.18|58.82|57.02|59.06|57.26|58.82|57.02|0
1627998500000|2021-08-03 13:48:20|58.67|56.87|58.82|57.02|58.82|57.02|58.59|56.79|0
1627998510000|2021-08-03 13:48:30|59.06|57.26|59.06|57.26|59.06|57.26|59.06|57.26|0
1627998520000|2021-08-03 13:48:40|58.9|57.1|58.9|57.1|58.9|57.1|58.75|56.95|0
1627998530000|2021-08-03 13:48:50|58.98|57.18|59.06|57.26|59.13|57.33|58.98|57.18|0
1627998540000|2021-08-03 13:49:00|58.98|57.18|58.82|57.02|58.98|57.18|58.82|57.02|0
1627998550000|2021-08-03 13:49:10|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1627998560000|2021-08-03 13:49:20|58.82|57.02|59.06|57.26|59.06|57.26|58.82|57.02|0
1627998570000|2021-08-03 13:49:30|59.13|57.33|59.29|57.49|59.29|57.49|59.13|57.33|0
1627998580000|2021-08-03 13:49:40|59.37|57.57|59.6|57.8|59.68|57.88|59.37|57.57|0
1627998590000|2021-08-03 13:49:50|59.84|58.04|59.99|58.19|59.99|58.19|59.84|58.04|0
1627998600000|2021-08-03 13:50:00|60.07|58.27|60.31|58.51|60.31|58.51|60.07|58.27|0
1627998610000|2021-08-03 13:50:10|60.23|58.43|60.15|58.35|60.23|58.43|60.15|58.35|0
1627998620000|2021-08-03 13:50:20|60.31|58.51|60.15|58.35|60.31|58.51|60.15|58.35|0
1627998630000|2021-08-03 13:50:30|60.39|58.59|60.47|58.67|60.62|58.82|60.39|58.59|0
1627998640000|2021-08-03 13:50:40|60.7|58.9|60.78|58.98|60.78|58.98|60.7|58.9|0
1627998650000|2021-08-03 13:50:50|60.86|59.06|60.86|59.06|60.86|59.06|60.7|58.9|0
1627998660000|2021-08-03 13:51:00|60.94|59.14|60.94|59.14|61.02|59.22|60.94|59.14|0
1627998670000|2021-08-03 13:51:10|61.02|59.22|60.86|59.06|61.02|59.22|60.78|58.98|0
1627998680000|2021-08-03 13:51:20|61.1|59.3|60.78|58.98|61.1|59.3|60.78|58.98|0
1627998690000|2021-08-03 13:51:30|60.54|58.74|60.47|58.67|60.54|58.74|60.47|58.67|0
1627998700000|2021-08-03 13:51:40|60.62|58.82|60.31|58.51|60.62|58.82|60.31|58.51|0
1627998710000|2021-08-03 13:51:50|60.23|58.43|60.15|58.35|60.23|58.43|60.15|58.35|0
1627998720000|2021-08-03 13:52:00|59.99|58.19|59.91|58.11|59.99|58.19|59.83|58.03|0
1627998730000|2021-08-03 13:52:10|60.07|58.27|60.31|58.51|60.31|58.51|60.07|58.27|0
1627998740000|2021-08-03 13:52:20|60.54|58.74|60.62|58.82|60.62|58.82|60.39|58.59|0
1627998750000|2021-08-03 13:52:30|60.7|58.9|60.62|58.82|60.78|58.98|60.54|58.74|0
1627998760000|2021-08-03 13:52:40|60.7|58.9|60.7|58.9|60.7|58.9|60.62|58.82|0
1627998770000|2021-08-03 13:52:50|60.62|58.82|60.78|58.98|60.78|58.98|60.62|58.82|0
1627998780000|2021-08-03 13:53:00|60.94|59.14|61.02|59.22|61.18|59.38|60.94|59.14|0
1627998790000|2021-08-03 13:53:10|61.18|59.38|61.1|59.3|61.18|59.38|61.1|59.3|0
1627998800000|2021-08-03 13:53:20|61.18|59.38|60.94|59.14|61.18|59.38|60.94|59.14|0
1627998810000|2021-08-03 13:53:30|61.1|59.3|60.82|59.02|61.1|59.3|60.78|58.98|0
1627998820000|2021-08-03 13:53:40|60.86|59.06|60.7|58.9|60.86|59.06|60.62|58.82|0
1627998830000|2021-08-03 13:53:50|60.78|58.98|60.78|58.98|60.78|58.98|60.7|58.9|0
1627998840000|2021-08-03 13:54:00|60.62|58.82|61.18|59.38|61.18|59.38|60.62|58.82|0
1627998850000|2021-08-03 13:54:10|61.1|59.3|59.95|58.15|61.1|59.3|59.79|57.99|0
1627998860000|2021-08-03 13:54:20|59.87|58.07|59.71|57.91|59.87|58.07|59.71|57.91|0
1627998870000|2021-08-03 13:54:30|59.79|57.99|61.35|59.55|61.51|59.71|59.79|57.99|0
1627998880000|2021-08-03 13:54:40|61.43|59.63|61.51|59.71|61.51|59.71|61.43|59.63|0
1627998890000|2021-08-03 13:54:50|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1627998900000|2021-08-03 13:55:00|61.91|60.11|61.83|60.03|61.91|60.11|61.75|59.95|0
1627998910000|2021-08-03 13:55:10|61.91|60.11|62.48|60.68|62.48|60.68|61.91|60.11|0
1627998920000|2021-08-03 13:55:20|62.56|60.76|62.8|61|62.8|61|62.56|60.76|0
1627998930000|2021-08-03 13:55:30|62.56|60.76|62.48|60.68|62.56|60.76|62.48|60.68|0
1627998940000|2021-08-03 13:55:40|62.8|61|62.56|60.76|62.88|61.08|62.56|60.76|0
1627998950000|2021-08-03 13:55:50|62.72|60.92|62.4|60.6|62.8|61|62.4|60.6|0
1627998960000|2021-08-03 13:56:00|62.48|60.68|62.32|60.52|62.48|60.68|62.32|60.52|0
1627998970000|2021-08-03 13:56:10|62.07|60.27|61.75|59.95|62.07|60.27|61.75|59.95|0
1627998980000|2021-08-03 13:56:20|61.91|60.11|61.67|59.87|61.91|60.11|61.67|59.87|0
1627998990000|2021-08-03 13:56:30|61.83|60.03|61.91|60.11|61.91|60.11|61.83|60.03|0
1627999000000|2021-08-03 13:56:40|61.99|60.19|62.07|60.27|62.07|60.27|61.99|60.19|0
1627999010000|2021-08-03 13:56:50|61.99|60.19|62.07|60.27|62.07|60.27|61.99|60.19|0
1627999020000|2021-08-03 13:57:00|61.91|60.11|62.4|60.6|62.4|60.6|61.91|60.11|0
1627999030000|2021-08-03 13:57:10|62.32|60.52|61.99|60.19|62.32|60.52|61.99|60.19|0
1627999040000|2021-08-03 13:57:20|62.07|60.27|61.75|59.95|62.07|60.27|61.75|59.95|0
1627999050000|2021-08-03 13:57:30|61.67|59.87|61.91|60.11|61.91|60.11|61.59|59.79|0
1627999060000|2021-08-03 13:57:40|61.99|60.19|61.99|60.19|61.99|60.19|61.99|60.19|0
1627999070000|2021-08-03 13:57:50|62.07|60.27|61.83|60.03|62.07|60.27|61.83|60.03|0
1627999080000|2021-08-03 13:58:00|62.07|60.27|62.39|60.59|62.39|60.59|62.07|60.27|0
1627999090000|2021-08-03 13:58:10|62.48|60.68|62.48|60.68|62.48|60.68|62.39|60.59|0
1627999100000|2021-08-03 13:58:20|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1627999110000|2021-08-03 13:58:30|62.23|60.43|62.39|60.59|62.39|60.59|62.23|60.43|0
1627999120000|2021-08-03 13:58:40|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1627999130000|2021-08-03 13:58:50|62.48|60.68|62.56|60.76|62.64|60.84|62.48|60.68|0
1627999140000|2021-08-03 13:59:00|62.47|60.67|62.39|60.59|62.47|60.67|62.39|60.59|0
1627999150000|2021-08-03 13:59:10|62.56|60.76|62.64|60.84|62.68|60.88|62.56|60.76|0
1627999160000|2021-08-03 13:59:20|62.56|60.76|62.47|60.67|62.56|60.76|62.47|60.67|0
1627999170000|2021-08-03 13:59:30|62.6|60.8|62.72|60.92|62.72|60.92|62.6|60.8|0
1627999180000|2021-08-03 13:59:40|62.64|60.84|62.64|60.84|62.8|61|62.64|60.84|0
1627999190000|2021-08-03 13:59:50|62.72|60.92|62.6|60.8|62.72|60.92|62.6|60.8|0
1627999200000|2021-08-03 14:00:00|62.56|60.76|62.47|60.67|62.64|60.84|62.47|60.67|0
1627999210000|2021-08-03 14:00:10|62.64|60.84|62.6|60.8|62.64|60.84|62.39|60.59|0
1627999220000|2021-08-03 14:00:20|62.52|60.72|62.52|60.72|62.55|60.75|62.47|60.67|0
1627999230000|2021-08-03 14:00:30|62.47|60.67|62.23|60.43|62.64|60.84|62.23|60.43|0
1627999240000|2021-08-03 14:00:40|62.07|60.27|61.83|60.03|62.07|60.27|61.83|60.03|0
1627999250000|2021-08-03 14:00:50|61.75|59.95|61.59|59.79|61.75|59.95|61.59|59.79|0
1627999260000|2021-08-03 14:01:00|61.51|59.71|61.27|59.47|61.51|59.71|61.27|59.47|0
1627999270000|2021-08-03 14:01:10|61.35|59.55|61.43|59.63|61.43|59.63|61.35|59.55|0
1627999280000|2021-08-03 14:01:20|61.19|59.39|61.19|59.39|61.27|59.47|61.11|59.31|0
1627999290000|2021-08-03 14:01:30|61.27|59.47|61.43|59.63|61.43|59.63|61.27|59.47|0
1627999300000|2021-08-03 14:01:40|61.27|59.47|61.43|59.63|61.51|59.71|61.27|59.47|0
1627999310000|2021-08-03 14:01:50|61.51|59.71|61.43|59.63|61.51|59.71|61.35|59.55|0
1627999320000|2021-08-03 14:02:00|61.67|59.87|61.67|59.87|61.67|59.87|61.59|59.79|0
1627999330000|2021-08-03 14:02:10|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1627999340000|2021-08-03 14:02:20|61.59|59.79|61.59|59.79|61.59|59.79|61.59|59.79|0
1627999350000|2021-08-03 14:02:30|61.67|59.87|61.67|59.87|61.67|59.87|61.59|59.79|0
1627999360000|2021-08-03 14:02:40|61.51|59.71|61.31|59.51|61.59|59.79|61.31|59.51|0
1627999370000|2021-08-03 14:02:50|61.27|59.47|61.03|59.23|61.27|59.47|61.03|59.23|0
1627999380000|2021-08-03 14:03:00|61.19|59.39|61.19|59.39|61.19|59.39|61.11|59.31|0
1627999390000|2021-08-03 14:03:10|61.11|59.31|60.79|58.99|61.11|59.31|60.79|58.99|0
1627999400000|2021-08-03 14:03:20|60.71|58.91|60.71|58.91|60.71|58.91|60.63|58.83|0
1627999410000|2021-08-03 14:03:30|60.63|58.83|60.63|58.83|60.71|58.91|60.63|58.83|0
1627999420000|2021-08-03 14:03:40|60.55|58.75|60.55|58.75|60.55|58.75|60.55|58.75|0
1627999430000|2021-08-03 14:03:50|60.63|58.83|60.95|59.15|60.95|59.15|60.63|58.83|0
1627999440000|2021-08-03 14:04:00|61.03|59.23|61.19|59.39|61.19|59.39|61.03|59.23|0
1627999450000|2021-08-03 14:04:10|61.27|59.47|61.11|59.31|61.27|59.47|61.11|59.31|0
1627999460000|2021-08-03 14:04:20|61.03|59.23|60.87|59.07|61.11|59.31|60.87|59.07|0
1627999470000|2021-08-03 14:04:30|60.95|59.15|60.79|58.99|61.03|59.23|60.79|58.99|0
1627999480000|2021-08-03 14:04:40|60.71|58.91|60.71|58.91|60.79|58.99|60.71|58.91|0
1627999490000|2021-08-03 14:04:50|60.79|58.99|61.19|59.39|61.19|59.39|60.79|58.99|0
1627999500000|2021-08-03 14:05:00|61.27|59.47|61.27|59.47|61.35|59.55|61.27|59.47|0
1627999510000|2021-08-03 14:05:10|61.19|59.39|61.51|59.71|61.51|59.71|61.19|59.39|0
1627999520000|2021-08-03 14:05:20|61.59|59.79|61.43|59.63|61.59|59.79|61.43|59.63|0
1627999530000|2021-08-03 14:05:30|61.59|59.79|61.59|59.79|61.59|59.79|61.51|59.71|0
1627999540000|2021-08-03 14:05:40|61.51|59.71|61.11|59.31|61.51|59.71|61.11|59.31|0
1627999550000|2021-08-03 14:05:50|61.27|59.47|61.19|59.39|61.43|59.63|61.19|59.39|0
1627999560000|2021-08-03 14:06:00|60.95|59.15|61.11|59.31|61.11|59.31|60.95|59.15|0
1627999570000|2021-08-03 14:06:10|61.03|59.23|61.35|59.55|61.35|59.55|61.03|59.23|0
1627999580000|2021-08-03 14:06:20|61.27|59.47|61.11|59.31|61.27|59.47|61.11|59.31|0
1627999590000|2021-08-03 14:06:30|61.19|59.39|61.03|59.23|61.19|59.39|61.03|59.23|0
1627999600000|2021-08-03 14:06:40|61.11|59.31|61.11|59.31|61.19|59.39|61.11|59.31|0
1627999610000|2021-08-03 14:06:50|61.03|59.23|61.27|59.47|61.27|59.47|61.03|59.23|0
1627999620000|2021-08-03 14:07:00|61.35|59.55|61.66|59.86|61.66|59.86|61.35|59.55|0
1627999630000|2021-08-03 14:07:10|61.74|59.94|61.9|60.1|61.9|60.1|61.74|59.94|0
1627999640000|2021-08-03 14:07:20|61.74|59.94|61.66|59.86|61.82|60.02|61.66|59.86|0
1627999650000|2021-08-03 14:07:30|61.58|59.78|61.74|59.94|61.74|59.94|61.5|59.7|0
1627999660000|2021-08-03 14:07:40|61.82|60.02|61.82|60.02|61.82|60.02|61.74|59.94|0
1627999670000|2021-08-03 14:07:50|61.9|60.1|61.82|60.02|61.98|60.18|61.82|60.02|0
1627999680000|2021-08-03 14:08:00|61.98|60.18|62.47|60.67|62.47|60.67|61.98|60.18|0
1627999690000|2021-08-03 14:08:10|62.39|60.59|62.55|60.75|62.55|60.75|62.39|60.59|0
1627999700000|2021-08-03 14:08:20|62.63|60.83|62.39|60.59|62.63|60.83|62.39|60.59|0
1627999710000|2021-08-03 14:08:30|62.55|60.75|62.47|60.67|62.71|60.91|62.47|60.67|0
1627999720000|2021-08-03 14:08:40|62.63|60.83|62.79|60.99|62.79|60.99|62.63|60.83|0
1627999730000|2021-08-03 14:08:50|62.87|61.07|62.95|61.15|63.03|61.23|62.87|61.07|0
1627999740000|2021-08-03 14:09:00|62.87|61.07|62.63|60.83|62.87|61.07|62.63|60.83|0
1627999750000|2021-08-03 14:09:10|62.55|60.75|62.55|60.75|62.63|60.83|62.55|60.75|0
1627999760000|2021-08-03 14:09:20|62.63|60.83|62.59|60.79|62.71|60.91|62.59|60.79|0
1627999770000|2021-08-03 14:09:30|62.63|60.83|62.71|60.91|62.71|60.91|62.47|60.67|0
1627999780000|2021-08-03 14:09:40|62.87|61.07|63.03|61.23|63.03|61.23|62.87|61.07|0
1627999790000|2021-08-03 14:09:50|63.12|61.32|62.95|61.15|63.12|61.32|62.95|61.15|0
1627999800000|2021-08-03 14:10:00|63.03|61.23|63.28|61.48|63.28|61.48|63.03|61.23|0
1627999810000|2021-08-03 14:10:10|63.36|61.56|63.44|61.64|63.52|61.72|63.36|61.56|0
1627999820000|2021-08-03 14:10:20|63.52|61.72|63.44|61.64|63.52|61.72|63.44|61.64|0
1627999830000|2021-08-03 14:10:30|63.36|61.56|63.36|61.56|63.36|61.56|63.2|61.4|0
1627999840000|2021-08-03 14:10:40|63.44|61.64|62.35|60.55|63.44|61.64|62.35|60.55|0
1627999850000|2021-08-03 14:10:50|63.45|61.65|63.76|61.96|63.76|61.96|63.21|61.41|0
1627999860000|2021-08-03 14:11:00|63.68|61.88|63.44|61.64|63.68|61.88|63.44|61.64|0
1627999870000|2021-08-03 14:11:10|63.36|61.56|63.03|61.23|63.36|61.56|63.03|61.23|0
1627999880000|2021-08-03 14:11:20|63.11|61.31|63.11|61.31|63.11|61.31|62.95|61.15|0
1627999890000|2021-08-03 14:11:30|63.35|61.55|63.35|61.55|63.35|61.55|63.35|61.55|0
1627999900000|2021-08-03 14:11:40|63.19|61.39|63.03|61.23|63.19|61.39|62.95|61.15|0
1627999910000|2021-08-03 14:11:50|63.19|61.39|63.19|61.39|63.27|61.47|63.19|61.39|0
1627999920000|2021-08-03 14:12:00|63.27|61.47|63.35|61.55|63.35|61.55|63.27|61.47|0
1627999930000|2021-08-03 14:12:10|63.44|61.64|63.44|61.64|63.44|61.64|63.19|61.39|0
1627999940000|2021-08-03 14:12:20|63.52|61.72|63.44|61.64|63.52|61.72|63.44|61.64|0
1627999950000|2021-08-03 14:12:30|63.52|61.72|63.11|61.31|63.52|61.72|63.11|61.31|0
1627999960000|2021-08-03 14:12:40|62.95|61.15|63.11|61.31|63.11|61.31|62.95|61.15|0
1627999970000|2021-08-03 14:12:50|63.03|61.23|63.11|61.31|63.11|61.31|62.99|61.19|0
1627999980000|2021-08-03 14:13:00|63.19|61.39|63.27|61.47|63.27|61.47|63.19|61.39|0
1627999990000|2021-08-03 14:13:10|63.35|61.55|63.43|61.63|63.43|61.63|63.35|61.55|0
1628000000000|2021-08-03 14:13:20|63.52|61.72|63.43|61.63|63.6|61.8|63.43|61.63|0
1628000010000|2021-08-03 14:13:30|63.19|61.39|63.19|61.39|63.27|61.47|63.19|61.39|0
1628000020000|2021-08-03 14:13:40|63.03|61.23|63.11|61.31|63.11|61.31|63.03|61.23|0
1628000030000|2021-08-03 14:13:50|63.03|61.23|63.19|61.39|63.19|61.39|63.03|61.23|0
1628000040000|2021-08-03 14:14:00|63.11|61.31|63.27|61.47|63.27|61.47|63.11|61.31|0
1628000050000|2021-08-03 14:14:10|63.31|61.51|63.6|61.8|63.6|61.8|63.31|61.51|0
1628000060000|2021-08-03 14:14:20|63.52|61.72|63.35|61.55|63.52|61.72|63.35|61.55|0
1628000070000|2021-08-03 14:14:30|63.27|61.47|63.35|61.55|63.35|61.55|63.27|61.47|0
1628000080000|2021-08-03 14:14:40|63.27|61.47|63.35|61.55|63.35|61.55|63.19|61.39|0
1628000090000|2021-08-03 14:14:50|63.43|61.63|63.35|61.55|63.43|61.63|63.35|61.55|0
1628000100000|2021-08-03 14:15:00|63.48|61.68|63.51|61.71|63.51|61.71|63.27|61.47|0
1628000110000|2021-08-03 14:15:10|63.68|61.88|63.43|61.63|63.76|61.96|63.43|61.63|0
1628000120000|2021-08-03 14:15:20|63.68|61.88|63.51|61.71|63.68|61.88|63.51|61.71|0
1628000130000|2021-08-03 14:15:30|63.27|61.47|63.39|61.59|63.43|61.63|63.27|61.47|0
1628000140000|2021-08-03 14:15:40|63.27|61.47|62.7|60.9|63.27|61.47|62.7|60.9|0
1628000150000|2021-08-03 14:15:50|62.62|60.82|62.54|60.74|62.62|60.82|62.38|60.58|0
1628000160000|2021-08-03 14:16:00|62.46|60.66|62.38|60.58|62.54|60.74|62.38|60.58|0
1628000170000|2021-08-03 14:16:10|62.46|60.66|62.46|60.66|62.54|60.74|62.46|60.66|0
1628000180000|2021-08-03 14:16:20|62.54|60.74|62.54|60.74|62.54|60.74|62.46|60.66|0
1628000190000|2021-08-03 14:16:30|62.7|60.9|62.38|60.58|62.7|60.9|62.38|60.58|0
1628000200000|2021-08-03 14:16:40|62.46|60.66|62.46|60.66|62.54|60.74|62.46|60.66|0
1628000210000|2021-08-03 14:16:50|62.22|60.42|62.06|60.26|62.22|60.42|62.06|60.26|0
1628000220000|2021-08-03 14:17:00|62.22|60.42|62.06|60.26|62.22|60.42|61.98|60.18|0
1628000230000|2021-08-03 14:17:10|62.22|60.42|61.98|60.18|62.22|60.42|61.98|60.18|0
1628000240000|2021-08-03 14:17:20|61.9|60.1|61.9|60.1|62.06|60.26|61.9|60.1|0
1628000250000|2021-08-03 14:17:30|61.98|60.18|61.82|60.02|61.98|60.18|61.82|60.02|0
1628000260000|2021-08-03 14:17:40|61.74|59.94|61.74|59.94|61.82|60.02|61.74|59.94|0
1628000270000|2021-08-03 14:17:50|61.82|60.02|61.66|59.86|61.82|60.02|61.66|59.86|0
1628000280000|2021-08-03 14:18:00|61.74|59.94|61.82|60.02|61.82|60.02|61.74|59.94|0
1628000290000|2021-08-03 14:18:10|61.9|60.1|61.74|59.94|61.9|60.1|61.74|59.94|0
1628000300000|2021-08-03 14:18:20|61.82|60.02|61.78|59.98|61.82|60.02|61.74|59.94|0
1628000310000|2021-08-03 14:18:30|61.82|60.02|61.66|59.86|61.82|60.02|61.66|59.86|0
1628000320000|2021-08-03 14:18:40|61.5|59.7|61.66|59.86|61.66|59.86|61.5|59.7|0
1628000330000|2021-08-03 14:18:50|61.58|59.78|61.42|59.62|61.58|59.78|61.42|59.62|0
1628000340000|2021-08-03 14:19:00|61.5|59.7|61.5|59.7|61.58|59.78|61.5|59.7|0
1628000350000|2021-08-03 14:19:10|61.34|59.54|61.18|59.38|61.34|59.54|61.18|59.38|0
1628000360000|2021-08-03 14:19:20|61.11|59.31|60.71|58.91|61.11|59.31|60.71|58.91|0
1628000370000|2021-08-03 14:19:30|60.63|58.83|60.55|58.75|60.63|58.83|60.55|58.75|0
1628000380000|2021-08-03 14:19:40|60.63|58.83|60.71|58.91|60.79|58.99|60.63|58.83|0
1628000390000|2021-08-03 14:19:50|60.63|58.83|60.4|58.6|60.71|58.91|60.4|58.6|0
1628000400000|2021-08-03 14:20:00|60.48|58.68|60.48|58.68|60.55|58.75|60.48|58.68|0
1628000410000|2021-08-03 14:20:10|60.55|58.75|60.4|58.6|60.55|58.75|60.4|58.6|0
1628000420000|2021-08-03 14:20:20|60.48|58.68|60.4|58.6|60.48|58.68|60.4|58.6|0
1628000430000|2021-08-03 14:20:30|60.32|58.52|60.32|58.52|60.4|58.6|60.32|58.52|0
1628000440000|2021-08-03 14:20:40|60.4|58.6|60.4|58.6|60.4|58.6|60.4|58.6|0
1628000450000|2021-08-03 14:20:50|60.48|58.68|60.4|58.6|60.48|58.68|60.32|58.52|0
1628000460000|2021-08-03 14:21:00|60.47|58.67|60.32|58.52|60.47|58.67|60.32|58.52|0
1628000470000|2021-08-03 14:21:10|60.47|58.67|60.32|58.52|60.47|58.67|60.32|58.52|0
1628000480000|2021-08-03 14:21:20|60.4|58.6|62.31|60.51|62.31|60.51|60.4|58.6|0
1628000490000|2021-08-03 14:21:30|62.23|60.43|60.67|58.87|62.23|60.43|60.67|58.87|0
1628000500000|2021-08-03 14:21:40|60.71|58.91|59.82|58.02|60.75|58.95|59.74|57.94|0
1628000510000|2021-08-03 14:21:50|59.74|57.94|59.66|57.86|59.74|57.94|59.58|57.78|0
1628000520000|2021-08-03 14:22:00|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1628000530000|2021-08-03 14:22:10|59.66|57.86|59.43|57.63|59.66|57.86|59.43|57.63|0
1628000540000|2021-08-03 14:22:20|59.5|57.7|59.58|57.78|59.58|57.78|59.5|57.7|0
1628000550000|2021-08-03 14:22:30|59.43|57.63|59.43|57.63|59.5|57.7|59.43|57.63|0
1628000560000|2021-08-03 14:22:40|59.58|57.78|59.54|57.74|59.58|57.78|59.54|57.74|0
1628000570000|2021-08-03 14:22:50|59.5|57.7|59.35|57.55|59.5|57.7|59.35|57.55|0
1628000580000|2021-08-03 14:23:00|59.04|57.24|58.73|56.93|59.04|57.24|58.73|56.93|0
1628000590000|2021-08-03 14:23:10|58.34|56.54|58.34|56.54|58.57|56.77|58.34|56.54|0
1628000600000|2021-08-03 14:23:20|58.5|56.7|58.04|56.24|58.5|56.7|58.04|56.24|0
1628000610000|2021-08-03 14:23:30|58.11|56.31|57.96|56.16|58.19|56.39|57.96|56.16|0
1628000620000|2021-08-03 14:23:40|58.04|56.24|58.04|56.24|58.04|56.24|58.04|56.24|0
1628000630000|2021-08-03 14:23:50|57.96|56.16|58.04|56.24|58.11|56.31|57.96|56.16|0
1628000640000|2021-08-03 14:24:00|57.96|56.16|57.73|55.93|58.04|56.24|57.73|55.93|0
1628000650000|2021-08-03 14:24:10|57.88|56.08|57.96|56.16|57.96|56.16|57.81|56.01|0
1628000660000|2021-08-03 14:24:20|57.81|56.01|57.58|55.78|57.81|56.01|57.58|55.78|0
1628000670000|2021-08-03 14:24:30|57.65|55.85|57.73|55.93|57.81|56.01|57.65|55.85|0
1628000680000|2021-08-03 14:24:40|57.65|55.85|57.5|55.7|57.65|55.85|57.5|55.7|0
1628000690000|2021-08-03 14:24:50|57.58|55.78|57.58|55.78|57.58|55.78|57.58|55.78|0
1628000700000|2021-08-03 14:25:00|57.65|55.85|57.58|55.78|57.65|55.85|57.58|55.78|0
1628000710000|2021-08-03 14:25:10|57.81|56.01|57.8|56|57.81|56.01|57.73|55.93|0
1628000720000|2021-08-03 14:25:20|57.88|56.08|57.96|56.16|58.03|56.23|57.88|56.08|0
1628000730000|2021-08-03 14:25:30|57.88|56.08|57.88|56.08|57.96|56.16|57.88|56.08|0
1628000740000|2021-08-03 14:25:40|57.8|56|57.8|56|57.8|56|57.73|55.93|0
1628000750000|2021-08-03 14:25:50|57.88|56.08|57.88|56.08|57.96|56.16|57.88|56.08|0
1628000760000|2021-08-03 14:26:00|57.96|56.16|57.88|56.08|58.03|56.23|57.88|56.08|0
1628000770000|2021-08-03 14:26:10|58.03|56.23|58.03|56.23|58.11|56.31|58.03|56.23|0
1628000780000|2021-08-03 14:26:20|58.11|56.31|58.11|56.31|58.19|56.39|58.11|56.31|0
1628000790000|2021-08-03 14:26:30|58.19|56.39|58.03|56.23|58.19|56.39|58.03|56.23|0
1628000800000|2021-08-03 14:26:40|58.11|56.31|58.03|56.23|58.11|56.31|57.96|56.16|0
1628000810000|2021-08-03 14:26:50|57.96|56.16|58.03|56.23|58.03|56.23|57.96|56.16|0
1628000820000|2021-08-03 14:27:00|57.96|56.16|57.88|56.08|57.96|56.16|57.8|56|0
1628000830000|2021-08-03 14:27:10|57.96|56.16|57.96|56.16|58.03|56.23|57.96|56.16|0
1628000840000|2021-08-03 14:27:20|58.03|56.23|58.03|56.23|58.03|56.23|57.96|56.16|0
1628000850000|2021-08-03 14:27:30|57.96|56.16|58.03|56.23|58.03|56.23|57.96|56.16|0
1628000860000|2021-08-03 14:27:40|58|56.2|58.03|56.23|58.03|56.23|58|56.2|0
1628000870000|2021-08-03 14:27:50|57.96|56.16|57.88|56.08|58|56.2|57.88|56.08|0
1628000880000|2021-08-03 14:28:00|57.8|56|57.8|56|57.88|56.08|57.8|56|0
1628000890000|2021-08-03 14:28:10|57.57|55.77|57.65|55.85|57.69|55.89|57.57|55.77|0
1628000900000|2021-08-03 14:28:20|57.57|55.77|57.73|55.93|57.73|55.93|57.57|55.77|0
1628000910000|2021-08-03 14:28:30|57.8|56|57.65|55.85|57.8|56|57.65|55.85|0
1628000920000|2021-08-03 14:28:40|57.73|55.93|57.8|56|57.88|56.08|57.73|55.93|0
1628000940000|2021-08-03 14:29:00|57.88|56.08|57.8|56|57.88|56.08|57.8|56|0
1628000950000|2021-08-03 14:29:10|57.65|55.85|57.65|55.85|57.65|55.85|57.65|55.85|0
1628000960000|2021-08-03 14:29:20|57.57|55.77|57.65|55.85|57.65|55.85|57.57|55.77|0
1628000970000|2021-08-03 14:29:30|57.73|55.93|57.8|56|57.8|56|57.73|55.93|0
1628000980000|2021-08-03 14:29:40|57.88|56.08|57.73|55.93|57.88|56.08|57.73|55.93|0
1628000990000|2021-08-03 14:29:50|57.8|56|58.03|56.23|58.03|56.23|57.8|56|0
1628001000000|2021-08-03 14:30:00|57.95|56.15|57.95|56.15|58.03|56.23|57.95|56.15|0
1628001010000|2021-08-03 14:30:10|58.03|56.23|58.18|56.38|58.18|56.38|57.95|56.15|0
1628001020000|2021-08-03 14:30:20|58.11|56.31|58.18|56.38|58.18|56.38|58.11|56.31|0
1628001030000|2021-08-03 14:30:30|58.26|56.46|58.34|56.54|58.49|56.69|58.26|56.46|0
1628001040000|2021-08-03 14:30:40|58.26|56.46|58.41|56.61|58.41|56.61|58.26|56.46|0
1628001050000|2021-08-03 14:30:50|58.34|56.54|58.34|56.54|58.34|56.54|58.34|56.54|0
1628001060000|2021-08-03 14:31:00|58.26|56.46|58.26|56.46|58.26|56.46|58.18|56.38|0
1628001070000|2021-08-03 14:31:10|58.3|56.5|58.34|56.54|58.34|56.54|58.26|56.46|0
1628001080000|2021-08-03 14:31:20|58.41|56.61|58.72|56.92|58.72|56.92|58.41|56.61|0
1628001100000|2021-08-03 14:31:40|58.8|57|58.88|57.08|58.88|57.08|58.72|56.92|0
1628001110000|2021-08-03 14:31:50|58.95|57.15|59.03|57.23|59.03|57.23|58.95|57.15|0
1628001120000|2021-08-03 14:32:00|59.11|57.31|59.03|57.23|59.11|57.31|59.03|57.23|0
1628001130000|2021-08-03 14:32:10|59.11|57.31|59.18|57.38|59.18|57.38|59.11|57.31|0
1628001140000|2021-08-03 14:32:20|59.34|57.54|59.26|57.46|59.34|57.54|59.18|57.38|0
1628001150000|2021-08-03 14:32:30|59.11|57.31|58.95|57.15|59.11|57.31|58.95|57.15|0
1628001160000|2021-08-03 14:32:40|58.87|57.07|58.87|57.07|58.87|57.07|58.87|57.07|0
1628001170000|2021-08-03 14:32:50|58.95|57.15|58.95|57.15|59.03|57.23|58.95|57.15|0
1628001180000|2021-08-03 14:33:00|58.8|57|58.76|56.96|58.8|57|58.72|56.92|0
1628001190000|2021-08-03 14:33:10|58.64|56.84|58.72|56.92|58.72|56.92|58.64|56.84|0
1628001200000|2021-08-03 14:33:20|58.64|56.84|58.72|56.92|58.87|57.07|58.64|56.84|0
1628001210000|2021-08-03 14:33:30|58.8|57|58.87|57.07|58.87|57.07|58.8|57|0
1628001220000|2021-08-03 14:33:40|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1628001230000|2021-08-03 14:33:50|59.03|57.23|59.03|57.23|59.11|57.31|59.03|57.23|0
1628001240000|2021-08-03 14:34:00|59.18|57.38|59.11|57.31|59.18|57.38|59.07|57.27|0
1628001250000|2021-08-03 14:34:10|59.18|57.38|59.26|57.46|59.26|57.46|59.18|57.38|0
1628001260000|2021-08-03 14:34:20|59.18|57.38|59.26|57.46|59.26|57.46|59.18|57.38|0
1628001270000|2021-08-03 14:34:30|59.49|57.69|59.65|57.85|59.65|57.85|59.42|57.62|0
1628001280000|2021-08-03 14:34:40|59.73|57.93|59.96|58.16|59.96|58.16|59.65|57.85|0
1628001290000|2021-08-03 14:34:50|59.88|58.08|60.04|58.24|60.12|58.32|59.88|58.08|0
1628001300000|2021-08-03 14:35:00|59.96|58.16|60.12|58.32|60.12|58.32|59.96|58.16|0
1628001310000|2021-08-03 14:35:10|59.96|58.16|59.88|58.08|59.96|58.16|59.81|58.01|0
1628001320000|2021-08-03 14:35:20|59.73|57.93|59.34|57.54|59.81|58.01|59.34|57.54|0
1628001330000|2021-08-03 14:35:30|59.42|57.62|59.57|57.77|59.57|57.77|59.34|57.54|0
1628001340000|2021-08-03 14:35:40|59.65|57.85|59.65|57.85|59.65|57.85|59.49|57.69|0
1628001360000|2021-08-03 14:36:00|59.81|58.01|59.96|58.16|60.04|58.24|59.81|58.01|0
1628001370000|2021-08-03 14:36:10|60.04|58.24|59.96|58.16|60.04|58.24|59.96|58.16|0
1628001380000|2021-08-03 14:36:20|60.12|58.32|60.12|58.32|60.12|58.32|60.12|58.32|0
1628001390000|2021-08-03 14:36:30|60.04|58.24|60.12|58.32|60.12|58.32|60.04|58.24|0
1628001400000|2021-08-03 14:36:40|60.04|58.24|59.96|58.16|60.04|58.24|59.96|58.16|0
1628001410000|2021-08-03 14:36:50|60.04|58.24|60.2|58.4|60.28|58.48|60.04|58.24|0
1628001420000|2021-08-03 14:37:00|60.12|58.32|60.28|58.48|60.28|58.48|60.12|58.32|0
1628001430000|2021-08-03 14:37:10|60.12|58.32|60.51|58.71|60.51|58.71|60.12|58.32|0
1628001440000|2021-08-03 14:37:20|60.35|58.55|60.35|58.55|60.47|58.67|60.28|58.48|0
1628001450000|2021-08-03 14:37:30|60.28|58.48|59.96|58.16|60.28|58.48|59.96|58.16|0
1628001460000|2021-08-03 14:37:40|59.88|58.08|59.73|57.93|59.88|58.08|59.73|57.93|0
1628001470000|2021-08-03 14:37:50|59.65|57.85|59.49|57.69|59.73|57.93|59.49|57.69|0
1628001480000|2021-08-03 14:38:00|59.34|57.54|59.1|57.3|59.34|57.54|59.1|57.3|0
1628001490000|2021-08-03 14:38:10|59.26|57.46|59.1|57.3|59.26|57.46|59.1|57.3|0
1628001500000|2021-08-03 14:38:20|59.02|57.22|59.1|57.3|59.18|57.38|59.02|57.22|0
1628001510000|2021-08-03 14:38:30|59.18|57.38|59.49|57.69|59.49|57.69|59.18|57.38|0
1628001520000|2021-08-03 14:38:40|59.41|57.61|59.02|57.22|59.41|57.61|59.02|57.22|0
1628001530000|2021-08-03 14:38:50|59.1|57.3|59.14|57.34|59.18|57.38|59.1|57.3|0
1628001540000|2021-08-03 14:39:00|59.18|57.38|58.95|57.15|59.26|57.46|58.95|57.15|0
1628001550000|2021-08-03 14:39:10|58.87|57.07|58.71|56.91|58.87|57.07|58.64|56.84|0
1628001560000|2021-08-03 14:39:20|58.87|57.07|59.02|57.22|59.1|57.3|58.87|57.07|0
1628001570000|2021-08-03 14:39:30|59.1|57.3|58.95|57.15|59.1|57.3|58.95|57.15|0
1628001580000|2021-08-03 14:39:40|58.87|57.07|59.1|57.3|59.1|57.3|58.87|57.07|0
1628001590000|2021-08-03 14:39:50|59.06|57.26|58.95|57.15|59.06|57.26|58.95|57.15|0
1628001600000|2021-08-03 14:40:00|59.1|57.3|59.26|57.46|59.26|57.46|59.1|57.3|0
1628001610000|2021-08-03 14:40:10|59.22|57.42|59.33|57.53|59.33|57.53|59.22|57.42|0
1628001620000|2021-08-03 14:40:20|59.1|57.3|59.1|57.3|59.18|57.38|59.1|57.3|0
1628001630000|2021-08-03 14:40:30|58.95|57.15|58.75|56.95|58.95|57.15|58.64|56.84|0
1628001640000|2021-08-03 14:40:40|58.64|56.84|58.64|56.84|58.64|56.84|58.48|56.68|0
1628001650000|2021-08-03 14:40:50|58.56|56.76|58.64|56.84|58.64|56.84|58.48|56.68|0
1628001660000|2021-08-03 14:41:00|58.48|56.68|58.56|56.76|58.56|56.76|58.41|56.61|0
1628001670000|2021-08-03 14:41:10|58.25|56.45|58.17|56.37|58.41|56.61|58.17|56.37|0
1628001680000|2021-08-03 14:41:20|58.1|56.3|58.1|56.3|58.1|56.3|58.1|56.3|0
1628001690000|2021-08-03 14:41:30|58.17|56.37|58.1|56.3|58.17|56.37|58.02|56.22|0
1628001700000|2021-08-03 14:41:40|58.06|56.26|58.25|56.45|58.25|56.45|58.06|56.26|0
1628001710000|2021-08-03 14:41:50|58.17|56.37|58.25|56.45|58.25|56.45|58.02|56.22|0
1628001720000|2021-08-03 14:42:00|58.33|56.53|58.56|56.76|58.56|56.76|58.33|56.53|0
1628001740000|2021-08-03 14:42:20|58.64|56.84|58.71|56.91|58.79|56.99|58.64|56.84|0
1628001750000|2021-08-03 14:42:30|58.79|56.99|58.87|57.07|58.87|57.07|58.79|56.99|0
1628001760000|2021-08-03 14:42:40|59.02|57.22|58.94|57.14|59.02|57.22|58.87|57.07|0
1628001770000|2021-08-03 14:42:50|59.02|57.22|58.87|57.07|59.02|57.22|58.87|57.07|0
1628001780000|2021-08-03 14:43:00|58.94|57.14|58.75|56.95|59.02|57.22|58.75|56.95|0
1628001790000|2021-08-03 14:43:10|58.94|57.14|59.02|57.22|59.02|57.22|58.87|57.07|0
1628001800000|2021-08-03 14:43:20|59.1|57.3|59.18|57.38|59.18|57.38|59.1|57.3|0
1628001810000|2021-08-03 14:43:30|59.25|57.45|59.1|57.3|59.25|57.45|59.06|57.26|0
1628001820000|2021-08-03 14:43:40|59.02|57.22|59.02|57.22|59.02|57.22|58.94|57.14|0
1628001830000|2021-08-03 14:43:50|58.91|57.11|58.94|57.14|58.94|57.14|58.91|57.11|0
1628001840000|2021-08-03 14:44:00|58.79|56.99|59.18|57.38|59.18|57.38|58.71|56.91|0
1628001850000|2021-08-03 14:44:10|59.25|57.45|59.33|57.53|59.41|57.61|59.22|57.42|0
1628001860000|2021-08-03 14:44:20|59.18|57.38|59.25|57.45|59.25|57.45|59.02|57.22|0
1628001870000|2021-08-03 14:44:30|59.33|57.53|59.1|57.3|59.33|57.53|59.1|57.3|0
1628001880000|2021-08-03 14:44:40|59.18|57.38|59.14|57.34|59.18|57.38|59.1|57.3|0
1628001890000|2021-08-03 14:44:50|59.1|57.3|59.02|57.22|59.17|57.37|59.02|57.22|0
1628001900000|2021-08-03 14:45:00|59.17|57.37|59.17|57.37|59.17|57.37|58.94|57.14|0
1628001910000|2021-08-03 14:45:10|59.25|57.45|59.22|57.42|59.33|57.53|59.22|57.42|0
1628001920000|2021-08-03 14:45:20|59.41|57.61|59.33|57.53|59.49|57.69|59.33|57.53|0
1628001930000|2021-08-03 14:45:30|59.41|57.61|59.33|57.53|59.41|57.61|59.25|57.45|0
1628001940000|2021-08-03 14:45:40|59.41|57.61|59.33|57.53|59.41|57.61|59.17|57.37|0
1628001950000|2021-08-03 14:45:50|59.41|57.61|59.33|57.53|59.41|57.61|59.33|57.53|0
1628001960000|2021-08-03 14:46:00|59.41|57.61|59.33|57.53|59.49|57.69|59.33|57.53|0
1628001970000|2021-08-03 14:46:10|59.49|57.69|59.64|57.84|59.64|57.84|59.41|57.61|0
1628001980000|2021-08-03 14:46:20|59.72|57.92|59.8|58|59.88|58.08|59.72|57.92|0
1628001990000|2021-08-03 14:46:30|59.95|58.15|60.03|58.23|60.03|58.23|59.95|58.15|0
1628002000000|2021-08-03 14:46:40|59.95|58.15|59.95|58.15|60.03|58.23|59.95|58.15|0
1628002010000|2021-08-03 14:46:50|59.99|58.19|59.88|58.08|60.03|58.23|59.88|58.08|0
1628002020000|2021-08-03 14:47:00|59.72|57.92|59.48|57.68|59.72|57.92|59.48|57.68|0
1628002030000|2021-08-03 14:47:10|59.41|57.61|59.33|57.53|59.48|57.68|59.33|57.53|0
1628002040000|2021-08-03 14:47:20|59.25|57.45|59.17|57.37|59.25|57.45|59.17|57.37|0
1628002050000|2021-08-03 14:47:30|59.1|57.3|59.41|57.61|59.41|57.61|59.1|57.3|0
1628002060000|2021-08-03 14:47:40|59.33|57.53|59.02|57.22|59.33|57.53|59.02|57.22|0
1628002070000|2021-08-03 14:47:50|58.94|57.14|58.94|57.14|59.02|57.22|58.86|57.06|0
1628002080000|2021-08-03 14:48:00|58.71|56.91|58.55|56.75|58.71|56.91|58.55|56.75|0
1628002090000|2021-08-03 14:48:10|58.59|56.79|58.63|56.83|58.63|56.83|58.59|56.79|0
1628002100000|2021-08-03 14:48:20|58.55|56.75|58.4|56.6|58.55|56.75|58.4|56.6|0
1628002110000|2021-08-03 14:48:30|58.32|56.52|58.55|56.75|58.55|56.75|58.32|56.52|0
1628002120000|2021-08-03 14:48:40|58.59|56.79|58.44|56.64|58.59|56.79|58.44|56.64|0
1628002130000|2021-08-03 14:48:50|58.4|56.6|58.02|56.22|58.4|56.6|58.02|56.22|0
1628002140000|2021-08-03 14:49:00|58.09|56.29|58.02|56.22|58.09|56.29|57.94|56.14|0
1628002150000|2021-08-03 14:49:10|58.17|56.37|58.09|56.29|58.17|56.37|58.09|56.29|0
1628002160000|2021-08-03 14:49:20|58.02|56.22|57.86|56.06|58.02|56.22|57.79|55.99|0
1628002170000|2021-08-03 14:49:30|57.79|55.99|57.56|55.76|57.79|55.99|57.56|55.76|0
1628002180000|2021-08-03 14:49:40|57.63|55.83|57.56|55.76|57.63|55.83|57.56|55.76|0
1628002190000|2021-08-03 14:49:50|57.63|55.83|57.71|55.91|57.71|55.91|57.56|55.76|0
1628002200000|2021-08-03 14:50:00|57.56|55.76|57.41|55.61|57.56|55.76|57.33|55.53|0
1628002210000|2021-08-03 14:50:10|57.18|55.38|57.03|55.23|57.18|55.38|57.03|55.23|0
1628002220000|2021-08-03 14:50:20|57.25|55.45|57.48|55.68|57.48|55.68|57.25|55.45|0
1628002230000|2021-08-03 14:50:30|57.41|55.61|57.29|55.49|57.41|55.61|57.18|55.38|0
1628002240000|2021-08-03 14:50:40|57.41|55.61|57.33|55.53|57.41|55.61|57.33|55.53|0
1628002250000|2021-08-03 14:50:50|57.25|55.45|57.37|55.57|57.41|55.61|57.25|55.45|0
1628002260000|2021-08-03 14:51:00|57.41|55.61|57.33|55.53|57.41|55.61|57.25|55.45|0
1628002270000|2021-08-03 14:51:10|57.22|55.42|57.18|55.38|57.25|55.45|57.18|55.38|0
1628002280000|2021-08-03 14:51:20|57.1|55.3|57.1|55.3|57.1|55.3|57.03|55.23|0
1628002290000|2021-08-03 14:51:30|57.25|55.45|57.33|55.53|57.33|55.53|57.25|55.45|0
1628002300000|2021-08-03 14:51:40|57.25|55.45|57.4|55.6|57.4|55.6|57.25|55.45|0
1628002310000|2021-08-03 14:51:50|57.48|55.68|57.56|55.76|57.56|55.76|57.48|55.68|0
1628002320000|2021-08-03 14:52:00|57.4|55.6|57.33|55.53|57.48|55.68|57.33|55.53|0
1628002330000|2021-08-03 14:52:10|57.4|55.6|57.48|55.68|57.48|55.68|57.4|55.6|0
1628002340000|2021-08-03 14:52:20|57.4|55.6|57.56|55.76|57.56|55.76|57.4|55.6|0
1628002350000|2021-08-03 14:52:30|57.48|55.68|57.63|55.83|57.63|55.83|57.48|55.68|0
1628002360000|2021-08-03 14:52:40|57.78|55.98|57.78|55.98|57.78|55.98|57.71|55.91|0
1628002370000|2021-08-03 14:52:50|57.86|56.06|58.01|56.21|58.09|56.29|57.86|56.06|0
1628002380000|2021-08-03 14:53:00|58.09|56.29|57.94|56.14|58.09|56.29|57.94|56.14|0
1628002390000|2021-08-03 14:53:10|57.86|56.06|58.69|56.89|58.69|56.89|57.86|56.06|0
1628002400000|2021-08-03 14:53:20|58.77|56.97|57.46|55.66|58.77|56.97|57.46|55.66|0
1628002410000|2021-08-03 14:53:30|57.54|55.74|57.84|56.04|57.84|56.04|57.54|55.74|0
1628002420000|2021-08-03 14:53:40|57.99|56.19|57.84|56.04|57.99|56.19|57.84|56.04|0
1628002430000|2021-08-03 14:53:50|57.77|55.97|57.84|56.04|57.84|56.04|57.77|55.97|0
1628002440000|2021-08-03 14:54:00|57.69|55.89|57.69|55.89|57.77|55.97|57.61|55.81|0
1628002450000|2021-08-03 14:54:10|57.76|55.96|57.99|56.19|57.99|56.19|57.76|55.96|0
1628002460000|2021-08-03 14:54:20|58.07|56.27|58.07|56.27|58.07|56.27|58.07|56.27|0
1628002470000|2021-08-03 14:54:30|57.99|56.19|57.99|56.19|58.07|56.27|57.99|56.19|0
1628002480000|2021-08-03 14:54:40|57.92|56.12|57.99|56.19|57.99|56.19|57.76|55.96|0
1628002490000|2021-08-03 14:54:50|58.07|56.27|58.15|56.35|58.15|56.35|58.07|56.27|0
1628002500000|2021-08-03 14:55:00|58.07|56.27|58.22|56.42|58.22|56.42|58.07|56.27|0
1628002510000|2021-08-03 14:55:10|58.38|56.58|58.38|56.58|58.38|56.58|58.38|56.58|0
1628002520000|2021-08-03 14:55:20|58.22|56.42|58.07|56.27|58.22|56.42|58.03|56.23|0
1628002530000|2021-08-03 14:55:30|58.15|56.35|58.07|56.27|58.15|56.35|58.07|56.27|0
1628002540000|2021-08-03 14:55:40|57.99|56.19|58.22|56.42|58.22|56.42|57.99|56.19|0
1628002550000|2021-08-03 14:55:50|58.3|56.5|58.15|56.35|58.45|56.65|58.15|56.35|0
1628002560000|2021-08-03 14:56:00|57.99|56.19|57.76|55.96|57.99|56.19|57.76|55.96|0
1628002570000|2021-08-03 14:56:10|57.84|56.04|57.76|55.96|57.84|56.04|57.76|55.96|0
1628002580000|2021-08-03 14:56:20|57.69|55.89|57.99|56.19|57.99|56.19|57.69|55.89|0
1628002590000|2021-08-03 14:56:30|58.07|56.27|58.22|56.42|58.3|56.5|58.07|56.27|0
1628002600000|2021-08-03 14:56:40|58.3|56.5|57.99|56.19|58.3|56.5|57.99|56.19|0
1628002610000|2021-08-03 14:56:50|58.07|56.27|58.07|56.27|58.07|56.27|57.99|56.19|0
1628002620000|2021-08-03 14:57:00|58.15|56.35|57.84|56.04|58.15|56.35|57.84|56.04|0
1628002630000|2021-08-03 14:57:10|57.76|55.96|57.8|56|57.8|56|57.76|55.96|0
1628002640000|2021-08-03 14:57:20|57.76|55.96|57.76|55.96|57.92|56.12|57.76|55.96|0
1628002650000|2021-08-03 14:57:30|57.69|55.89|57.69|55.89|57.76|55.96|57.69|55.89|0
1628002660000|2021-08-03 14:57:40|57.76|55.96|58.15|56.35|58.15|56.35|57.76|55.96|0
1628002670000|2021-08-03 14:57:50|58.22|56.42|58.22|56.42|58.3|56.5|58.22|56.42|0
1628002680000|2021-08-03 14:58:00|58.3|56.5|58.22|56.42|58.3|56.5|58.15|56.35|0
1628002690000|2021-08-03 14:58:10|58.14|56.34|58.22|56.42|58.22|56.42|58.03|56.23|0
1628002700000|2021-08-03 14:58:20|58.38|56.58|58.45|56.65|58.45|56.65|58.38|56.58|0
1628002710000|2021-08-03 14:58:30|58.42|56.62|58.45|56.65|58.45|56.65|58.38|56.58|0
1628002720000|2021-08-03 14:58:40|58.53|56.73|58.57|56.77|58.61|56.81|58.53|56.73|0
1628002730000|2021-08-03 14:58:50|58.61|56.81|58.34|56.54|58.61|56.81|58.34|56.54|0
1628002740000|2021-08-03 14:59:00|58.26|56.46|58.61|56.81|58.61|56.81|58.26|56.46|0
1628002750000|2021-08-03 14:59:10|58.53|56.73|58.53|56.73|58.53|56.73|58.53|56.73|0
1628002760000|2021-08-03 14:59:20|58.45|56.65|58.45|56.65|58.45|56.65|58.37|56.57|0
1628002770000|2021-08-03 14:59:30|58.76|56.96|58.92|57.12|58.92|57.12|58.68|56.88|0
1628002780000|2021-08-03 14:59:40|58.84|57.04|58.84|57.04|58.84|57.04|58.84|57.04|0
1628002790000|2021-08-03 14:59:50|58.92|57.12|58.68|56.88|58.92|57.12|58.68|56.88|0
1628002800000|2021-08-03 15:00:00|58.92|57.12|58.68|56.88|58.92|57.12|58.68|56.88|0
1628002810000|2021-08-03 15:00:10|58.76|56.96|58.53|56.73|58.76|56.96|58.53|56.73|0
1628002820000|2021-08-03 15:00:20|58.61|56.81|58.22|56.42|58.61|56.81|58.22|56.42|0
1628002830000|2021-08-03 15:00:30|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1628002840000|2021-08-03 15:00:40|58.37|56.57|58.45|56.65|58.53|56.73|58.37|56.57|0
1628002850000|2021-08-03 15:00:50|58.61|56.81|58.3|56.5|58.61|56.81|58.3|56.5|0
1628002860000|2021-08-03 15:01:00|57.99|56.19|58.14|56.34|58.14|56.34|57.91|56.11|0
1628002870000|2021-08-03 15:01:10|58.07|56.27|58.14|56.34|58.14|56.34|57.91|56.11|0
1628002880000|2021-08-03 15:01:20|57.91|56.11|58.22|56.42|58.22|56.42|57.91|56.11|0
1628002890000|2021-08-03 15:01:30|58.14|56.34|58.14|56.34|58.3|56.5|58.14|56.34|0
1628002900000|2021-08-03 15:01:40|58.22|56.42|58.22|56.42|58.22|56.42|58.22|56.42|0
1628002910000|2021-08-03 15:01:50|58.3|56.5|58.6|56.8|58.6|56.8|58.3|56.5|0
1628002920000|2021-08-03 15:02:00|58.76|56.96|58.53|56.73|58.76|56.96|58.53|56.73|0
1628002930000|2021-08-03 15:02:10|58.76|56.96|58.45|56.65|58.76|56.96|58.45|56.65|0
1628002940000|2021-08-03 15:02:20|58.68|56.88|58.6|56.8|58.68|56.88|58.53|56.73|0
1628002950000|2021-08-03 15:02:30|58.37|56.57|58.3|56.5|58.37|56.57|58.3|56.5|0
1628002960000|2021-08-03 15:02:40|58.26|56.46|58.14|56.34|58.26|56.46|58.14|56.34|0
1628002970000|2021-08-03 15:02:50|58.06|56.26|57.83|56.03|58.06|56.26|57.83|56.03|0
1628002980000|2021-08-03 15:03:00|57.61|55.81|57.45|55.65|57.61|55.81|57.45|55.65|0
1628002990000|2021-08-03 15:03:10|57.61|55.81|57.53|55.73|57.61|55.81|57.38|55.58|0
1628003000000|2021-08-03 15:03:20|57.45|55.65|57.76|55.96|57.76|55.96|57.45|55.65|0
1628003010000|2021-08-03 15:03:30|57.68|55.88|57.99|56.19|57.99|56.19|57.68|55.88|0
1628003020000|2021-08-03 15:03:40|57.91|56.11|58.14|56.34|58.14|56.34|57.91|56.11|0
1628003030000|2021-08-03 15:03:50|58.29|56.49|58.14|56.34|58.29|56.49|58.14|56.34|0
1628003040000|2021-08-03 15:04:00|58.22|56.42|58.45|56.65|58.45|56.65|58.22|56.42|0
1628003050000|2021-08-03 15:04:10|58.6|56.8|58.53|56.73|58.68|56.88|58.53|56.73|0
1628003060000|2021-08-03 15:04:20|58.37|56.57|58.45|56.65|58.53|56.73|58.37|56.57|0
1628003070000|2021-08-03 15:04:30|58.6|56.8|58.6|56.8|58.68|56.88|58.6|56.8|0
1628003080000|2021-08-03 15:04:40|58.68|56.88|58.76|56.96|58.83|57.03|58.68|56.88|0
1628003090000|2021-08-03 15:04:50|58.6|56.8|58.68|56.88|58.68|56.88|58.6|56.8|0
1628003100000|2021-08-03 15:05:00|58.76|56.96|58.76|56.96|58.76|56.96|58.52|56.72|0
1628003110000|2021-08-03 15:05:10|58.83|57.03|58.91|57.11|58.91|57.11|58.83|57.03|0
1628003120000|2021-08-03 15:05:20|58.83|57.03|58.76|56.96|58.83|57.03|58.76|56.96|0
1628003130000|2021-08-03 15:05:30|58.83|57.03|59.07|57.27|59.07|57.27|58.83|57.03|0
1628003140000|2021-08-03 15:05:40|59.14|57.34|58.91|57.11|59.14|57.34|58.91|57.11|0
1628003150000|2021-08-03 15:05:50|59.07|57.27|59.14|57.34|59.14|57.34|59.07|57.27|0
1628003160000|2021-08-03 15:06:00|58.99|57.19|58.99|57.19|58.99|57.19|58.83|57.03|0
1628003170000|2021-08-03 15:06:10|59.07|57.27|59.14|57.34|59.22|57.42|59.07|57.27|0
1628003180000|2021-08-03 15:06:20|59.3|57.5|59.38|57.58|59.38|57.58|59.3|57.5|0
1628003190000|2021-08-03 15:06:30|59.3|57.5|59.3|57.5|59.3|57.5|59.3|57.5|0
1628003200000|2021-08-03 15:06:40|59.14|57.34|58.91|57.11|59.14|57.34|58.91|57.11|0
1628003210000|2021-08-03 15:06:50|58.99|57.19|58.91|57.11|58.99|57.19|58.83|57.03|0
1628003220000|2021-08-03 15:07:00|58.76|56.96|58.95|57.15|58.95|57.15|58.76|56.96|0
1628003230000|2021-08-03 15:07:10|58.99|57.19|58.83|57.03|58.99|57.19|58.83|57.03|0
1628003240000|2021-08-03 15:07:20|58.75|56.95|58.75|56.95|58.83|57.03|58.75|56.95|0
1628003250000|2021-08-03 15:07:30|58.68|56.88|58.29|56.49|58.68|56.88|58.29|56.49|0
1628003260000|2021-08-03 15:07:40|58.14|56.34|58.14|56.34|58.14|56.34|58.1|56.3|0
1628003270000|2021-08-03 15:07:50|58.06|56.26|58.06|56.26|58.06|56.26|58.06|56.26|0
1628003280000|2021-08-03 15:08:00|58.02|56.22|58.06|56.26|58.06|56.26|57.91|56.11|0
1628003290000|2021-08-03 15:08:10|57.98|56.18|57.91|56.11|57.98|56.18|57.91|56.11|0
1628003300000|2021-08-03 15:08:20|58.06|56.26|57.98|56.18|58.14|56.34|57.98|56.18|0
1628003310000|2021-08-03 15:08:30|58.06|56.26|58.21|56.41|58.21|56.41|58.06|56.26|0
1628003320000|2021-08-03 15:08:40|58.14|56.34|58.21|56.41|58.21|56.41|58.06|56.26|0
1628003330000|2021-08-03 15:08:50|58.14|56.34|58.25|56.45|58.25|56.45|58.14|56.34|0
1628003340000|2021-08-03 15:09:00|58.29|56.49|58.44|56.64|58.52|56.72|58.29|56.49|0
1628003350000|2021-08-03 15:09:10|58.37|56.57|58.25|56.45|58.37|56.57|58.25|56.45|0
1628003360000|2021-08-03 15:09:20|58.29|56.49|58.14|56.34|58.29|56.49|58.06|56.26|0
1628003370000|2021-08-03 15:09:30|58.29|56.49|58.14|56.34|58.29|56.49|58.14|56.34|0
1628003380000|2021-08-03 15:09:40|58.21|56.41|58.44|56.64|58.44|56.64|58.21|56.41|0
1628003390000|2021-08-03 15:09:50|58.52|56.72|58.37|56.57|58.52|56.72|58.29|56.49|0
1628003400000|2021-08-03 15:10:00|58.52|56.72|58.44|56.64|58.52|56.72|58.44|56.64|0
1628003410000|2021-08-03 15:10:10|58.52|56.72|58.52|56.72|58.6|56.8|58.52|56.72|0
1628003420000|2021-08-03 15:10:20|58.68|56.88|58.6|56.8|58.68|56.88|58.6|56.8|0
1628003430000|2021-08-03 15:10:30|58.44|56.64|58.37|56.57|58.52|56.72|58.37|56.57|0
1628003440000|2021-08-03 15:10:40|58.29|56.49|58.29|56.49|58.37|56.57|58.29|56.49|0
1628003450000|2021-08-03 15:10:50|58.21|56.41|57.98|56.18|58.21|56.41|57.98|56.18|0
1628003460000|2021-08-03 15:11:00|57.91|56.11|58.29|56.49|58.29|56.49|57.91|56.11|0
1628003470000|2021-08-03 15:11:10|58.37|56.57|58.29|56.49|58.37|56.57|58.29|56.49|0
1628003480000|2021-08-03 15:11:20|58.37|56.57|58.37|56.57|58.37|56.57|58.29|56.49|0
1628003490000|2021-08-03 15:11:30|58.21|56.41|58.06|56.26|58.25|56.45|58.06|56.26|0
1628003500000|2021-08-03 15:11:40|57.98|56.18|58.06|56.26|58.06|56.26|57.98|56.18|0
1628003510000|2021-08-03 15:11:50|58.13|56.33|58.21|56.41|58.29|56.49|58.13|56.33|0
1628003520000|2021-08-03 15:12:00|58.13|56.33|58.21|56.41|58.29|56.49|58.13|56.33|0
1628003530000|2021-08-03 15:12:10|58.37|56.57|58.44|56.64|58.44|56.64|58.29|56.49|0
1628003540000|2021-08-03 15:12:20|58.36|56.56|58.6|56.8|58.6|56.8|58.36|56.56|0
1628003550000|2021-08-03 15:12:30|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1628003560000|2021-08-03 15:12:40|58.44|56.64|58.52|56.72|58.52|56.72|58.36|56.56|0
1628003570000|2021-08-03 15:12:50|58.67|56.87|58.75|56.95|58.75|56.95|58.67|56.87|0
1628003580000|2021-08-03 15:13:00|58.83|57.03|58.6|56.8|58.83|57.03|58.6|56.8|0
1628003590000|2021-08-03 15:13:10|58.44|56.64|58.44|56.64|58.44|56.64|58.36|56.56|0
1628003600000|2021-08-03 15:13:20|58.6|56.8|58.67|56.87|58.98|57.18|58.6|56.8|0
1628003610000|2021-08-03 15:13:30|58.75|56.95|58.67|56.87|58.75|56.95|58.44|56.64|0
1628003620000|2021-08-03 15:13:40|58.75|56.95|58.79|56.99|58.91|57.11|58.75|56.95|0
1628003630000|2021-08-03 15:13:50|59.06|57.26|58.6|56.8|59.06|57.26|58.6|56.8|0
1628003640000|2021-08-03 15:14:00|58.83|57.03|58.67|56.87|58.98|57.18|58.67|56.87|0
1628003650000|2021-08-03 15:14:10|58.75|56.95|58.59|56.79|58.75|56.95|58.59|56.79|0
1628003660000|2021-08-03 15:14:20|58.52|56.72|58.44|56.64|58.52|56.72|58.36|56.56|0
1628003670000|2021-08-03 15:14:30|58.52|56.72|58.67|56.87|58.75|56.95|58.52|56.72|0
1628003680000|2021-08-03 15:14:40|58.52|56.72|58.67|56.87|58.83|57.03|58.52|56.72|0
1628003690000|2021-08-03 15:14:50|58.59|56.79|58.83|57.03|58.83|57.03|58.59|56.79|0
1628003700000|2021-08-03 15:15:00|58.59|56.79|58.83|57.03|58.9|57.1|58.59|56.79|0
1628003710000|2021-08-03 15:15:10|59.06|57.26|58.9|57.1|59.06|57.26|58.9|57.1|0
1628003720000|2021-08-03 15:15:20|58.83|57.03|58.52|56.72|58.83|57.03|58.52|56.72|0
1628003730000|2021-08-03 15:15:30|58.59|56.79|58.52|56.72|58.67|56.87|58.52|56.72|0
1628003740000|2021-08-03 15:15:40|58.44|56.64|58.44|56.64|58.52|56.72|58.44|56.64|0
1628003750000|2021-08-03 15:15:50|58.59|56.79|58.44|56.64|58.67|56.87|58.44|56.64|0
1628003760000|2021-08-03 15:16:00|58.36|56.56|58.33|56.53|58.44|56.64|58.33|56.53|0
1628003770000|2021-08-03 15:16:10|58.36|56.56|58.59|56.79|58.59|56.79|58.36|56.56|0
1628003780000|2021-08-03 15:16:20|58.52|56.72|58.59|56.79|58.67|56.87|58.52|56.72|0
1628003790000|2021-08-03 15:16:30|58.52|56.72|58.59|56.79|58.59|56.79|58.52|56.72|0
1628003800000|2021-08-03 15:16:40|58.67|56.87|58.75|56.95|58.75|56.95|58.63|56.83|0
1628003810000|2021-08-03 15:16:50|58.67|56.87|58.52|56.72|58.75|56.95|58.52|56.72|0
1628003820000|2021-08-03 15:17:00|58.28|56.48|58.48|56.68|58.48|56.68|58.28|56.48|0
1628003830000|2021-08-03 15:17:10|58.44|56.64|58.52|56.72|58.52|56.72|58.44|56.64|0
1628003840000|2021-08-03 15:17:20|58.48|56.68|58.52|56.72|58.52|56.72|58.48|56.68|0
1628003850000|2021-08-03 15:17:30|58.59|56.79|58.75|56.95|58.79|56.99|58.59|56.79|0
1628003860000|2021-08-03 15:17:40|58.67|56.87|58.75|56.95|58.75|56.95|58.59|56.79|0
1628003870000|2021-08-03 15:17:50|58.82|57.02|59.13|57.33|59.13|57.33|58.82|57.02|0
1628003880000|2021-08-03 15:18:00|58.98|57.18|59.06|57.26|59.06|57.26|58.98|57.18|0
1628003890000|2021-08-03 15:18:10|58.98|57.18|58.9|57.1|58.98|57.18|58.9|57.1|0
1628003900000|2021-08-03 15:18:20|59.06|57.26|59.21|57.41|59.21|57.41|59.06|57.26|0
1628003910000|2021-08-03 15:18:30|59.29|57.49|59.29|57.49|59.29|57.49|59.13|57.33|0
1628003920000|2021-08-03 15:18:40|59.21|57.41|59.29|57.49|59.37|57.57|59.21|57.41|0
1628003930000|2021-08-03 15:18:50|59.25|57.45|59.41|57.61|59.41|57.61|59.25|57.45|0
1628003940000|2021-08-03 15:19:00|59.45|57.65|59.6|57.8|59.68|57.88|59.45|57.65|0
1628003950000|2021-08-03 15:19:10|59.52|57.72|59.37|57.57|59.52|57.72|59.29|57.49|0
1628003960000|2021-08-03 15:19:20|59.45|57.65|59.56|57.76|59.56|57.76|59.45|57.65|0
1628003970000|2021-08-03 15:19:30|59.6|57.8|59.45|57.65|59.6|57.8|59.45|57.65|0
1628003980000|2021-08-03 15:19:40|59.52|57.72|59.52|57.72|59.6|57.8|59.52|57.72|0
1628003990000|2021-08-03 15:19:50|59.6|57.8|59.76|57.96|59.84|58.04|59.6|57.8|0
1628004000000|2021-08-03 15:20:00|59.68|57.88|59.84|58.04|59.84|58.04|59.6|57.8|0
1628004010000|2021-08-03 15:20:10|59.68|57.88|59.68|57.88|59.68|57.88|59.6|57.8|0
1628004020000|2021-08-03 15:20:20|59.76|57.96|59.52|57.72|59.76|57.96|59.52|57.72|0
1628004030000|2021-08-03 15:20:30|59.72|57.92|59.76|57.96|59.84|58.04|59.72|57.92|0
1628004040000|2021-08-03 15:20:40|59.84|58.04|59.84|58.04|59.84|58.04|59.84|58.04|0
1628004050000|2021-08-03 15:20:50|59.72|57.92|59.68|57.88|59.72|57.92|59.68|57.88|0
1628004060000|2021-08-03 15:21:00|59.52|57.72|59.76|57.96|59.76|57.96|59.52|57.72|0
1628004070000|2021-08-03 15:21:10|59.6|57.8|59.29|57.49|59.6|57.8|59.29|57.49|0
1628004080000|2021-08-03 15:21:20|59.21|57.41|59.13|57.33|59.21|57.41|59.13|57.33|0
1628004090000|2021-08-03 15:21:30|59.21|57.41|59.99|58.19|59.99|58.19|59.21|57.41|0
1628004100000|2021-08-03 15:21:40|60.07|58.27|59.99|58.19|60.07|58.27|59.99|58.19|0
1628004110000|2021-08-03 15:21:50|59.91|58.11|59.91|58.11|60.03|58.23|59.91|58.11|0
1628004120000|2021-08-03 15:22:00|59.99|58.19|60.22|58.42|60.22|58.42|59.99|58.19|0
1628004130000|2021-08-03 15:22:10|60.38|58.58|60.22|58.42|60.38|58.58|60.22|58.42|0
1628004140000|2021-08-03 15:22:20|60.14|58.34|60.22|58.42|60.22|58.42|60.14|58.34|0
1628004150000|2021-08-03 15:22:30|60.14|58.34|60.3|58.5|60.3|58.5|60.14|58.34|0
1628004160000|2021-08-03 15:22:40|60.22|58.42|60.38|58.58|60.38|58.58|60.22|58.42|0
1628004170000|2021-08-03 15:22:50|60.3|58.5|60.22|58.42|60.3|58.5|60.22|58.42|0
1628004180000|2021-08-03 15:23:00|60.14|58.34|59|57.2|60.14|58.34|58.92|57.12|0
1628004190000|2021-08-03 15:23:10|60.21|58.41|60.17|58.37|60.21|58.41|60.09|58.29|0
1628004200000|2021-08-03 15:23:20|60.09|58.29|59.85|58.05|60.09|58.29|59.85|58.05|0
1628004210000|2021-08-03 15:23:30|59.81|58.01|59.85|58.05|59.85|58.05|59.7|57.9|0
1628004220000|2021-08-03 15:23:40|59.93|58.13|59.77|57.97|59.93|58.13|59.77|57.97|0
1628004230000|2021-08-03 15:23:50|59.93|58.13|59.7|57.9|59.93|58.13|59.7|57.9|0
1628004240000|2021-08-03 15:24:00|59.62|57.82|59.62|57.82|59.62|57.82|59.54|57.74|0
1628004250000|2021-08-03 15:24:10|59.69|57.89|59.69|57.89|59.69|57.89|59.62|57.82|0
1628004260000|2021-08-03 15:24:20|59.66|57.86|59.77|57.97|59.85|58.05|59.66|57.86|0
1628004270000|2021-08-03 15:24:30|59.85|58.05|59.77|57.97|59.85|58.05|59.77|57.97|0
1628004280000|2021-08-03 15:24:40|59.85|58.05|59.77|57.97|59.85|58.05|59.77|57.97|0
1628004290000|2021-08-03 15:24:50|59.85|58.05|59.85|58.05|59.85|58.05|59.85|58.05|0
1628004300000|2021-08-03 15:25:00|59.89|58.09|59.93|58.13|59.93|58.13|59.89|58.09|0
1628004310000|2021-08-03 15:25:10|60.09|58.29|60.32|58.52|60.32|58.52|60.01|58.21|0
1628004320000|2021-08-03 15:25:20|60.4|58.6|60.48|58.68|60.48|58.68|60.4|58.6|0
1628004330000|2021-08-03 15:25:30|60.56|58.76|60.4|58.6|60.56|58.76|60.32|58.52|0
1628004340000|2021-08-03 15:25:40|60.32|58.52|60.32|58.52|60.4|58.6|60.32|58.52|0
1628004350000|2021-08-03 15:25:50|60.28|58.48|60.32|58.52|60.32|58.52|60.28|58.48|0
1628004360000|2021-08-03 15:26:00|60.24|58.44|59.93|58.13|60.24|58.44|59.93|58.13|0
1628004370000|2021-08-03 15:26:10|59.85|58.05|59.85|58.05|59.85|58.05|59.62|57.82|0
1628004380000|2021-08-03 15:26:20|59.93|58.13|59.93|58.13|59.93|58.13|59.93|58.13|0
1628004390000|2021-08-03 15:26:30|60.01|58.21|59.85|58.05|60.01|58.21|59.69|57.89|0
1628004400000|2021-08-03 15:26:40|59.77|57.97|59.77|57.97|59.77|57.97|59.69|57.89|0
1628004410000|2021-08-03 15:26:50|59.69|57.89|59.54|57.74|59.69|57.89|59.54|57.74|0
1628004420000|2021-08-03 15:27:00|59.61|57.81|59.15|57.35|59.61|57.81|59.15|57.35|0
1628004430000|2021-08-03 15:27:10|59.19|57.39|59.15|57.35|59.23|57.43|59.15|57.35|0
1628004440000|2021-08-03 15:27:20|59.23|57.43|59.3|57.5|59.3|57.5|59.23|57.43|0
1628004450000|2021-08-03 15:27:30|59.15|57.35|59.07|57.27|59.15|57.35|59.07|57.27|0
1628004460000|2021-08-03 15:27:40|58.99|57.19|59.07|57.27|59.07|57.27|58.99|57.19|0
1628004470000|2021-08-03 15:27:50|59.15|57.35|58.99|57.19|59.15|57.35|58.92|57.12|0
1628004480000|2021-08-03 15:28:00|59.07|57.27|58.92|57.12|59.07|57.27|58.92|57.12|0
1628004490000|2021-08-03 15:28:10|58.99|57.19|58.76|56.96|58.99|57.19|58.76|56.96|0
1628004500000|2021-08-03 15:28:20|58.68|56.88|58.68|56.88|58.68|56.88|58.61|56.81|0
1628004510000|2021-08-03 15:28:30|58.61|56.81|58.61|56.81|58.65|56.85|58.61|56.81|0
1628004520000|2021-08-03 15:28:40|58.45|56.65|58.53|56.73|58.53|56.73|58.45|56.65|0
1628004530000|2021-08-03 15:28:50|58.45|56.65|58.53|56.73|58.53|56.73|58.45|56.65|0
1628004540000|2021-08-03 15:29:00|58.68|56.88|58.61|56.81|58.76|56.96|58.61|56.81|0
1628004550000|2021-08-03 15:29:10|58.53|56.73|58.68|56.88|58.68|56.88|58.53|56.73|0
1628004560000|2021-08-03 15:29:20|58.61|56.81|58.61|56.81|58.61|56.81|58.53|56.73|0
1628004570000|2021-08-03 15:29:30|58.53|56.73|58.3|56.5|58.53|56.73|58.3|56.5|0
1628004580000|2021-08-03 15:29:40|58.38|56.58|58.45|56.65|58.45|56.65|58.38|56.58|0
1628004590000|2021-08-03 15:29:50|58.38|56.58|58.34|56.54|58.38|56.58|58.34|56.54|0
1628004600000|2021-08-03 15:30:00|58.3|56.5|58.22|56.42|58.34|56.54|58.22|56.42|0
1628004610000|2021-08-03 15:30:10|58.07|56.27|57.99|56.19|58.07|56.27|57.92|56.12|0
1628004620000|2021-08-03 15:30:20|57.92|56.12|57.76|55.96|57.99|56.19|57.76|55.96|0
1628004630000|2021-08-03 15:30:30|57.84|56.04|57.84|56.04|57.84|56.04|57.76|55.96|0
1628004640000|2021-08-03 15:30:40|57.92|56.12|58.07|56.27|58.07|56.27|57.92|56.12|0
1628004650000|2021-08-03 15:30:50|57.99|56.19|58.07|56.27|58.07|56.27|57.99|56.19|0
1628004660000|2021-08-03 15:31:00|57.99|56.19|57.84|56.04|57.99|56.19|57.84|56.04|0
1628004670000|2021-08-03 15:31:10|57.76|55.96|58.07|56.27|58.07|56.27|57.76|55.96|0
1628004680000|2021-08-03 15:31:20|57.92|56.12|57.84|56.04|57.92|56.12|57.84|56.04|0
1628004690000|2021-08-03 15:31:30|57.76|55.96|57.84|56.04|57.84|56.04|57.76|55.96|0
1628004700000|2021-08-03 15:31:40|57.91|56.11|57.91|56.11|57.91|56.11|57.91|56.11|0
1628004710000|2021-08-03 15:31:50|57.99|56.19|57.84|56.04|57.99|56.19|57.84|56.04|0
1628004720000|2021-08-03 15:32:00|57.76|55.96|57.84|56.04|57.84|56.04|57.76|55.96|0
1628004730000|2021-08-03 15:32:10|57.76|55.96|57.69|55.89|57.76|55.96|57.69|55.89|0
1628004740000|2021-08-03 15:32:20|57.61|55.81|57.61|55.81|57.61|55.81|57.53|55.73|0
1628004750000|2021-08-03 15:32:30|57.69|55.89|57.53|55.73|57.69|55.89|57.53|55.73|0
1628004760000|2021-08-03 15:32:40|57.61|55.81|57.61|55.81|57.61|55.81|57.61|55.81|0
1628004780000|2021-08-03 15:33:00|57.46|55.66|57.38|55.58|57.46|55.66|57.38|55.58|0
1628004790000|2021-08-03 15:33:10|57.35|55.55|56.93|55.13|57.35|55.55|56.93|55.13|0
1628004800000|2021-08-03 15:33:20|56.85|55.05|56.93|55.13|57.08|55.28|56.85|55.05|0
1628004810000|2021-08-03 15:33:30|57|55.2|57|55.2|57.08|55.28|57|55.2|0
1628004820000|2021-08-03 15:33:40|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1628004830000|2021-08-03 15:33:50|57.08|55.28|56.78|54.98|57.08|55.28|56.78|54.98|0
1628004840000|2021-08-03 15:34:00|56.63|54.83|57|55.2|57|55.2|56.63|54.83|0
1628004850000|2021-08-03 15:34:10|56.93|55.13|56.93|55.13|56.97|55.17|56.93|55.13|0
1628004860000|2021-08-03 15:34:20|56.85|55.05|56.78|54.98|56.85|55.05|56.78|54.98|0
1628004870000|2021-08-03 15:34:30|56.63|54.83|56.7|54.9|56.78|54.98|56.63|54.83|0
1628004880000|2021-08-03 15:34:40|56.78|54.98|56.7|54.9|56.85|55.05|56.7|54.9|0
1628004890000|2021-08-03 15:34:50|56.78|54.98|56.93|55.13|56.93|55.13|56.78|54.98|0
1628004900000|2021-08-03 15:35:00|56.78|54.98|56.55|54.75|56.78|54.98|56.55|54.75|0
1628004910000|2021-08-03 15:35:10|56.52|54.72|56.63|54.83|56.7|54.9|56.52|54.72|0
1628004920000|2021-08-03 15:35:20|56.55|54.75|56.63|54.83|56.63|54.83|56.55|54.75|0
1628004930000|2021-08-03 15:35:30|56.67|54.87|56.48|54.68|56.7|54.9|56.48|54.68|0
1628004940000|2021-08-03 15:35:40|56.55|54.75|56.7|54.9|56.7|54.9|56.55|54.75|0
1628004950000|2021-08-03 15:35:50|56.63|54.83|56.7|54.9|56.7|54.9|56.63|54.83|0
1628004960000|2021-08-03 15:36:00|56.63|54.83|56.78|54.98|56.78|54.98|56.63|54.83|0
1628004980000|2021-08-03 15:36:20|56.82|55.02|56.78|54.98|56.85|55.05|56.78|54.98|0
1628004990000|2021-08-03 15:36:30|56.85|55.05|56.85|55.05|56.85|55.05|56.85|55.05|0
1628005000000|2021-08-03 15:36:40|56.93|55.13|56.93|55.13|56.93|55.13|56.93|55.13|0
1628005010000|2021-08-03 15:36:50|56.85|55.05|56.93|55.13|56.93|55.13|56.85|55.05|0
1628005020000|2021-08-03 15:37:00|57|55.2|56.85|55.05|57|55.2|56.78|54.98|0
1628005030000|2021-08-03 15:37:10|57|55.2|57|55.2|57.08|55.28|57|55.2|0
1628005040000|2021-08-03 15:37:20|57.08|55.28|57.15|55.35|57.15|55.35|57.08|55.28|0
1628005050000|2021-08-03 15:37:30|57.08|55.28|57|55.2|57.08|55.28|57|55.2|0
1628005060000|2021-08-03 15:37:40|56.93|55.13|57|55.2|57|55.2|56.93|55.13|0
1628005070000|2021-08-03 15:37:50|56.93|55.13|57|55.2|57|55.2|56.93|55.13|0
1628005080000|2021-08-03 15:38:00|56.93|55.13|56.7|54.9|56.93|55.13|56.7|54.9|0
1628005090000|2021-08-03 15:38:10|56.85|55.05|56.85|55.05|56.85|55.05|56.77|54.97|0
1628005100000|2021-08-03 15:38:20|56.77|54.97|56.7|54.9|56.77|54.97|56.7|54.9|0
1628005110000|2021-08-03 15:38:30|56.62|54.82|56.7|54.9|56.7|54.9|56.62|54.82|0
1628005120000|2021-08-03 15:38:40|56.77|54.97|56.7|54.9|56.77|54.97|56.62|54.82|0
1628005130000|2021-08-03 15:38:50|56.55|54.75|56.62|54.82|56.62|54.82|56.55|54.75|0
1628005140000|2021-08-03 15:39:00|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1628005150000|2021-08-03 15:39:10|56.62|54.82|56.62|54.82|56.7|54.9|56.62|54.82|0
1628005160000|2021-08-03 15:39:20|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1628005170000|2021-08-03 15:39:30|56.62|54.82|56.7|54.9|56.7|54.9|56.62|54.82|0
1628005180000|2021-08-03 15:39:40|56.62|54.82|56.62|54.82|56.66|54.86|56.62|54.82|0
1628005190000|2021-08-03 15:39:50|56.7|54.9|56.7|54.9|56.7|54.9|56.7|54.9|0
1628005200000|2021-08-03 15:40:00|56.62|54.82|56.47|54.67|56.62|54.82|56.47|54.67|0
1628005210000|2021-08-03 15:40:10|56.55|54.75|56.62|54.82|56.62|54.82|56.47|54.67|0
1628005220000|2021-08-03 15:40:20|56.7|54.9|56.62|54.82|56.7|54.9|56.55|54.75|0
1628005230000|2021-08-03 15:40:30|56.55|54.75|56.47|54.67|56.55|54.75|56.47|54.67|0
1628005240000|2021-08-03 15:40:40|56.55|54.75|56.62|54.82|56.62|54.82|56.55|54.75|0
1628005250000|2021-08-03 15:40:50|56.55|54.75|56.4|54.6|56.55|54.75|56.4|54.6|0
1628005260000|2021-08-03 15:41:00|56.32|54.52|56.25|54.45|56.32|54.52|56.25|54.45|0
1628005270000|2021-08-03 15:41:10|55.8|54|55.73|53.93|55.8|54|55.73|53.93|0
1628005280000|2021-08-03 15:41:20|55.8|54|55.95|54.15|55.95|54.15|55.8|54|0
1628005290000|2021-08-03 15:41:30|55.88|54.08|55.95|54.15|55.95|54.15|55.88|54.08|0
1628005300000|2021-08-03 15:41:40|55.65|53.85|55.29|53.49|55.65|53.85|55.29|53.49|0
1628005310000|2021-08-03 15:41:50|55.43|53.63|55.36|53.56|55.65|53.85|55.36|53.56|0
1628005320000|2021-08-03 15:42:00|55.21|53.41|55.21|53.41|55.29|53.49|55.21|53.41|0
1628005330000|2021-08-03 15:42:10|55.18|53.38|55.29|53.49|55.29|53.49|55.14|53.34|0
1628005340000|2021-08-03 15:42:20|54.85|53.05|54.77|52.97|54.85|53.05|54.77|52.97|0
1628005350000|2021-08-03 15:42:30|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1628005360000|2021-08-03 15:42:40|54.92|53.12|54.92|53.12|54.99|53.19|54.85|53.05|0
1628005370000|2021-08-03 15:42:50|54.85|53.05|54.77|52.97|54.85|53.05|54.77|52.97|0
1628005380000|2021-08-03 15:43:00|54.26|52.46|57.45|55.65|57.45|55.65|54.26|52.46|0
1628005390000|2021-08-03 15:43:10|55.47|53.67|54.41|52.61|55.47|53.67|54.41|52.61|0
1628005400000|2021-08-03 15:43:20|54.34|52.54|54.41|52.61|54.49|52.69|54.34|52.54|0
1628005410000|2021-08-03 15:43:30|54.2|52.4|54.27|52.47|54.27|52.47|54.2|52.4|0
1628005420000|2021-08-03 15:43:40|54.2|52.4|53.91|52.11|54.2|52.4|53.91|52.11|0
1628005430000|2021-08-03 15:43:50|53.98|52.18|53.26|51.46|53.98|52.18|53.26|51.46|0
1628005440000|2021-08-03 15:44:00|53.4|51.6|53.12|51.32|53.4|51.6|53.12|51.32|0
1628005450000|2021-08-03 15:44:10|53.19|51.39|53.04|51.24|53.19|51.39|52.97|51.17|0
1628005460000|2021-08-03 15:44:20|52.69|50.89|51.36|49.56|52.69|50.89|51.36|49.56|0
1628005470000|2021-08-03 15:44:30|51.5|49.7|51.43|49.63|51.57|49.77|51.43|49.63|0
1628005480000|2021-08-03 15:44:40|51.29|49.49|51.71|49.91|51.71|49.91|51.29|49.49|0
1628005490000|2021-08-03 15:44:50|51.43|49.63|51.71|49.91|51.71|49.91|51.43|49.63|0
1628005500000|2021-08-03 15:45:00|51.93|50.13|51.86|50.06|51.93|50.13|51.86|50.06|0
1628005510000|2021-08-03 15:45:10|51.78|49.98|52|50.2|52|50.2|51.78|49.98|0
1628005520000|2021-08-03 15:45:20|51.93|50.13|51.5|49.7|51.93|50.13|51.5|49.7|0
1628005530000|2021-08-03 15:45:30|51.64|49.84|51.85|50.05|51.85|50.05|51.64|49.84|0
1628005540000|2021-08-03 15:45:40|51.78|49.98|51.85|50.05|51.85|50.05|51.71|49.91|0
1628005550000|2021-08-03 15:45:50|51.64|49.84|51.78|49.98|51.78|49.98|51.5|49.7|0
1628005560000|2021-08-03 15:46:00|51.85|50.05|51.93|50.13|51.93|50.13|51.85|50.05|0
1628005570000|2021-08-03 15:46:10|51.71|49.91|51.82|50.02|51.82|50.02|51.71|49.91|0
1628005580000|2021-08-03 15:46:20|51.93|50.13|51.93|50.13|51.93|50.13|51.85|50.05|0
1628005590000|2021-08-03 15:46:30|52|50.2|52|50.2|52|50.2|51.93|50.13|0
1628005600000|2021-08-03 15:46:40|52.07|50.27|52.14|50.34|52.14|50.34|52.07|50.27|0
1628005610000|2021-08-03 15:46:50|52.07|50.27|52.21|50.41|52.21|50.41|52.07|50.27|0
1628005620000|2021-08-03 15:47:00|52.14|50.34|52.14|50.34|52.14|50.34|52.07|50.27|0
1628005630000|2021-08-03 15:47:10|51.92|50.12|52.14|50.34|52.14|50.34|51.92|50.12|0
1628005640000|2021-08-03 15:47:20|52.07|50.27|52.14|50.34|52.14|50.34|52.07|50.27|0
1628005650000|2021-08-03 15:47:30|52.21|50.41|52.14|50.34|52.21|50.41|52.14|50.34|0
1628005660000|2021-08-03 15:47:40|52.21|50.41|52.07|50.27|52.21|50.41|52.07|50.27|0
1628005670000|2021-08-03 15:47:50|51.99|50.19|52.17|50.37|52.17|50.37|51.99|50.19|0
1628005680000|2021-08-03 15:48:00|52.14|50.34|51.99|50.19|52.14|50.34|51.99|50.19|0
1628005690000|2021-08-03 15:48:10|52.07|50.27|52.07|50.27|52.07|50.27|51.99|50.19|0
1628005700000|2021-08-03 15:48:20|52.14|50.34|52.14|50.34|52.14|50.34|52.07|50.27|0
1628005710000|2021-08-03 15:48:30|52.07|50.27|52.07|50.27|52.07|50.27|51.99|50.19|0
1628005720000|2021-08-03 15:48:40|52.14|50.34|51.99|50.19|52.14|50.34|51.99|50.19|0
1628005730000|2021-08-03 15:48:50|52.07|50.27|52.07|50.27|52.07|50.27|52.07|50.27|0
1628005740000|2021-08-03 15:49:00|51.99|50.19|52.1|50.3|52.1|50.3|51.99|50.19|0
1628005750000|2021-08-03 15:49:10|52.14|50.34|52.14|50.34|52.21|50.41|52.14|50.34|0
1628005760000|2021-08-03 15:49:20|52.21|50.41|52.14|50.34|52.21|50.41|52.06|50.26|0
1628005770000|2021-08-03 15:49:30|52.06|50.26|51.99|50.19|52.06|50.26|51.99|50.19|0
1628005780000|2021-08-03 15:49:40|52.06|50.26|51.99|50.19|52.06|50.26|51.99|50.19|0
1628005790000|2021-08-03 15:49:50|51.85|50.05|51.99|50.19|51.99|50.19|51.85|50.05|0
1628005800000|2021-08-03 15:50:00|51.85|50.05|51.96|50.16|51.96|50.16|51.85|50.05|0
1628005810000|2021-08-03 15:50:10|51.92|50.12|51.85|50.05|51.92|50.12|51.85|50.05|0
1628005820000|2021-08-03 15:50:20|51.78|49.98|51.5|49.7|51.78|49.98|51.5|49.7|0
1628005830000|2021-08-03 15:50:30|51.57|49.77|51.57|49.77|51.57|49.77|51.5|49.7|0
1628005840000|2021-08-03 15:50:40|51.5|49.7|51.57|49.77|51.57|49.77|51.5|49.7|0
1628005850000|2021-08-03 15:50:50|51.5|49.7|51.5|49.7|51.5|49.7|51.5|49.7|0
1628005860000|2021-08-03 15:51:00|51.43|49.63|51.29|49.49|51.43|49.63|51.29|49.49|0
1628005870000|2021-08-03 15:51:10|51.36|49.56|51.5|49.7|51.5|49.7|51.36|49.56|0
1628005880000|2021-08-03 15:51:20|51.43|49.63|51.43|49.63|51.43|49.63|51.43|49.63|0
1628005890000|2021-08-03 15:51:30|51.36|49.56|51.43|49.63|51.43|49.63|51.36|49.56|0
1628005900000|2021-08-03 15:51:40|51.36|49.56|51.46|49.66|51.5|49.7|51.36|49.56|0
1628005910000|2021-08-03 15:51:50|51.43|49.63|51.57|49.77|51.57|49.77|51.43|49.63|0
1628005920000|2021-08-03 15:52:00|51.64|49.84|51.71|49.91|51.71|49.91|51.57|49.77|0
1628005930000|2021-08-03 15:52:10|51.75|49.95|51.92|50.12|51.92|50.12|51.75|49.95|0
1628005940000|2021-08-03 15:52:20|51.85|50.05|51.99|50.19|51.99|50.19|51.85|50.05|0
1628005950000|2021-08-03 15:52:30|52.06|50.26|51.92|50.12|52.06|50.26|51.85|50.05|0
1628005960000|2021-08-03 15:52:40|51.99|50.19|51.92|50.12|51.99|50.19|51.85|50.05|0
1628005970000|2021-08-03 15:52:50|52.06|50.26|51.99|50.19|52.06|50.26|51.99|50.19|0
1628005980000|2021-08-03 15:53:00|51.92|50.12|51.92|50.12|51.92|50.12|51.92|50.12|0
1628005990000|2021-08-03 15:53:10|51.85|50.05|51.89|50.09|51.89|50.09|51.85|50.05|0
1628006000000|2021-08-03 15:53:20|51.92|50.12|51.92|50.12|51.92|50.12|51.85|50.05|0
1628006010000|2021-08-03 15:53:30|51.85|50.05|51.99|50.19|51.99|50.19|51.85|50.05|0
1628006020000|2021-08-03 15:53:40|52.06|50.26|52.06|50.26|52.06|50.26|52.06|50.26|0
1628006030000|2021-08-03 15:53:50|52.13|50.33|52.06|50.26|52.13|50.33|52.06|50.26|0
1628006040000|2021-08-03 15:54:00|52.13|50.33|52.13|50.33|52.13|50.33|52.13|50.33|0
1628006050000|2021-08-03 15:54:10|52.06|50.26|52.06|50.26|52.06|50.26|52.06|50.26|0
1628006060000|2021-08-03 15:54:20|51.99|50.19|52.06|50.26|52.06|50.26|51.99|50.19|0
1628006070000|2021-08-03 15:54:30|51.99|50.19|51.85|50.05|51.99|50.19|51.85|50.05|0
1628006080000|2021-08-03 15:54:40|51.92|50.12|51.92|50.12|51.92|50.12|51.92|50.12|0
1628006090000|2021-08-03 15:54:50|51.88|50.08|51.92|50.12|51.92|50.12|51.88|50.08|0
1628006100000|2021-08-03 15:55:00|51.78|49.98|51.78|49.98|51.78|49.98|51.78|49.98|0
1628006110000|2021-08-03 15:55:10|51.71|49.91|51.71|49.91|51.78|49.98|51.71|49.91|0
1628006120000|2021-08-03 15:55:20|51.64|49.84|51.64|49.84|51.64|49.84|51.64|49.84|0
1628006130000|2021-08-03 15:55:30|51.57|49.77|51.71|49.91|51.71|49.91|51.57|49.77|0
1628006140000|2021-08-03 15:55:40|51.64|49.84|51.64|49.84|51.64|49.84|51.57|49.77|0
1628006150000|2021-08-03 15:55:50|51.57|49.77|51.49|49.69|51.57|49.77|51.49|49.69|0
1628006160000|2021-08-03 15:56:00|51.42|49.62|51.28|49.48|51.42|49.62|51.28|49.48|0
1628006170000|2021-08-03 15:56:10|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1628006180000|2021-08-03 15:56:20|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1628006190000|2021-08-03 15:56:30|51.07|49.27|51.07|49.27|51.14|49.34|51.07|49.27|0
1628006200000|2021-08-03 15:56:40|51|49.2|51.21|49.41|51.21|49.41|51|49.2|0
1628006210000|2021-08-03 15:56:50|51.35|49.55|51.49|49.69|51.49|49.69|51.35|49.55|0
1628006220000|2021-08-03 15:57:00|51.46|49.66|51.49|49.69|51.56|49.76|51.46|49.66|0
1628006230000|2021-08-03 15:57:10|51.42|49.62|51.42|49.62|51.42|49.62|51.35|49.55|0
1628006240000|2021-08-03 15:57:20|51.49|49.69|51.56|49.76|51.56|49.76|51.49|49.69|0
1628006250000|2021-08-03 15:57:30|51.63|49.83|51.7|49.9|51.7|49.9|51.63|49.83|0
1628006260000|2021-08-03 15:57:40|51.63|49.83|51.35|49.55|51.63|49.83|51.35|49.55|0
1628006270000|2021-08-03 15:57:50|51.42|49.62|51.21|49.41|51.42|49.62|51.21|49.41|0
1628006280000|2021-08-03 15:58:00|51|49.2|51.04|49.24|51.07|49.27|51|49.2|0
1628006290000|2021-08-03 15:58:10|51|49.2|51.14|49.34|51.14|49.34|51|49.2|0
1628006300000|2021-08-03 15:58:20|51|49.2|51.04|49.24|51.07|49.27|51|49.2|0
1628006310000|2021-08-03 15:58:30|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1628006320000|2021-08-03 15:58:40|51.14|49.34|51.35|49.55|51.35|49.55|51.14|49.34|0
1628006330000|2021-08-03 15:58:50|51.42|49.62|51.35|49.55|51.42|49.62|51.28|49.48|0
1628006340000|2021-08-03 15:59:00|51.42|49.62|51.35|49.55|51.42|49.62|51.35|49.55|0
1628006350000|2021-08-03 15:59:10|51.28|49.48|51.28|49.48|51.35|49.55|51.28|49.48|0
1628006360000|2021-08-03 15:59:20|51.21|49.41|51.35|49.55|51.35|49.55|51.21|49.41|0
1628006370000|2021-08-03 15:59:30|51.28|49.48|51.25|49.45|51.28|49.48|51.21|49.41|0
1628006380000|2021-08-03 15:59:40|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1628006390000|2021-08-03 15:59:50|51.25|49.45|51.28|49.48|51.28|49.48|51.21|49.41|0
1628006400000|2021-08-03 16:00:00|51.21|49.41|51.07|49.27|51.21|49.41|51|49.2|0
1628006410000|2021-08-03 16:00:10|51.14|49.34|51.28|49.48|51.35|49.55|51.14|49.34|0
1628006420000|2021-08-03 16:00:20|51.42|49.62|51.42|49.62|51.42|49.62|51.28|49.48|0
1628006430000|2021-08-03 16:00:30|51.39|49.59|51.42|49.62|51.42|49.62|51.35|49.55|0
1628006440000|2021-08-03 16:00:40|51.35|49.55|51.28|49.48|51.35|49.55|51.28|49.48|0
1628006450000|2021-08-03 16:00:50|51.32|49.52|51.35|49.55|51.35|49.55|51.28|49.48|0
1628006460000|2021-08-03 16:01:00|51.28|49.48|51.32|49.52|51.35|49.55|51.28|49.48|0
1628006470000|2021-08-03 16:01:10|51.35|49.55|51.42|49.62|51.42|49.62|51.35|49.55|0
1628006480000|2021-08-03 16:01:20|51.35|49.55|51.35|49.55|51.35|49.55|51.28|49.48|0
1628006490000|2021-08-03 16:01:30|51.28|49.48|51.28|49.48|51.28|49.48|51.28|49.48|0
1628006500000|2021-08-03 16:01:40|51.25|49.45|51.28|49.48|51.28|49.48|51.21|49.41|0
1628006510000|2021-08-03 16:01:50|51.21|49.41|51.21|49.41|51.21|49.41|51.14|49.34|0
1628006520000|2021-08-03 16:02:00|51.14|49.34|51.07|49.27|51.14|49.34|51|49.2|0
1628006530000|2021-08-03 16:02:10|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1628006540000|2021-08-03 16:02:20|51|49.2|51|49.2|51|49.2|50.93|49.13|0
1628006550000|2021-08-03 16:02:30|51.07|49.27|51.14|49.34|51.14|49.34|51|49.2|0
1628006560000|2021-08-03 16:02:40|51.21|49.41|51.21|49.41|51.21|49.41|51.21|49.41|0
1628006570000|2021-08-03 16:02:50|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1628006580000|2021-08-03 16:03:00|51.21|49.41|51.28|49.48|51.28|49.48|51.21|49.41|0
1628006590000|2021-08-03 16:03:10|51.21|49.41|51.21|49.41|51.28|49.48|51.21|49.41|0
1628006600000|2021-08-03 16:03:20|51.14|49.34|51.07|49.27|51.14|49.34|51.07|49.27|0
1628006610000|2021-08-03 16:03:30|51|49.2|51|49.2|51.07|49.27|51|49.2|0
1628006620000|2021-08-03 16:03:40|51.07|49.27|51|49.2|51.07|49.27|51|49.2|0
1628006630000|2021-08-03 16:03:50|50.93|49.13|50.93|49.13|50.93|49.13|50.93|49.13|0
1628006640000|2021-08-03 16:04:00|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1628006650000|2021-08-03 16:04:10|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1628006660000|2021-08-03 16:04:20|51.21|49.41|51.14|49.34|51.21|49.41|51.14|49.34|0
1628006670000|2021-08-03 16:04:30|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1628006680000|2021-08-03 16:04:40|51.14|49.34|51|49.2|51.14|49.34|51|49.2|0
1628006690000|2021-08-03 16:04:50|51.07|49.27|51.07|49.27|51.14|49.34|51.07|49.27|0
1628006700000|2021-08-03 16:05:00|51.03|49.23|51.14|49.34|51.14|49.34|51.03|49.23|0
1628006720000|2021-08-03 16:05:20|51.21|49.41|51.28|49.48|51.35|49.55|51.21|49.41|0
1628006730000|2021-08-03 16:05:30|51.31|49.51|51.35|49.55|51.35|49.55|51.28|49.48|0
1628006740000|2021-08-03 16:05:40|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1628006760000|2021-08-03 16:06:00|51.28|49.48|51.42|49.62|51.49|49.69|51.28|49.48|0
1628006770000|2021-08-03 16:06:10|51.35|49.55|51.35|49.55|51.35|49.55|51.35|49.55|0
1628006780000|2021-08-03 16:06:20|51.42|49.62|51.42|49.62|51.42|49.62|51.35|49.55|0
1628006790000|2021-08-03 16:06:30|51.35|49.55|51.38|49.58|51.38|49.58|51.35|49.55|0
1628006800000|2021-08-03 16:06:40|51.35|49.55|51.35|49.55|51.35|49.55|51.28|49.48|0
1628006810000|2021-08-03 16:06:50|51.38|49.58|51.35|49.55|51.38|49.58|51.35|49.55|0
1628006820000|2021-08-03 16:07:00|51.42|49.62|51.42|49.62|51.42|49.62|51.42|49.62|0
1628006830000|2021-08-03 16:07:10|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1628006840000|2021-08-03 16:07:20|51.42|49.62|51.56|49.76|51.56|49.76|51.42|49.62|0
1628006850000|2021-08-03 16:07:30|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1628006860000|2021-08-03 16:07:40|51.63|49.83|51.63|49.83|51.63|49.83|51.63|49.83|0
1628006870000|2021-08-03 16:07:50|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1628006880000|2021-08-03 16:08:00|51.63|49.83|51.63|49.83|51.7|49.9|51.63|49.83|0
1628006890000|2021-08-03 16:08:10|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1628006900000|2021-08-03 16:08:20|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1628006910000|2021-08-03 16:08:30|51.63|49.83|51.63|49.83|51.63|49.83|51.56|49.76|0
1628006920000|2021-08-03 16:08:40|51.56|49.76|51.56|49.76|51.56|49.76|51.56|49.76|0
1628006930000|2021-08-03 16:08:50|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1628006940000|2021-08-03 16:09:00|51.41|49.61|51.41|49.61|51.41|49.61|51.41|49.61|0
1628006950000|2021-08-03 16:09:10|51.34|49.54|51.48|49.68|51.48|49.68|51.34|49.54|0
1628006960000|2021-08-03 16:09:20|51.41|49.61|51.41|49.61|51.41|49.61|51.41|49.61|0
1628006970000|2021-08-03 16:09:30|51.56|49.76|51.63|49.83|51.63|49.83|51.56|49.76|0
1628006980000|2021-08-03 16:09:40|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1628006990000|2021-08-03 16:09:50|51.63|49.83|51.7|49.9|51.7|49.9|51.63|49.83|0
1628007000000|2021-08-03 16:10:00|51.77|49.97|51.7|49.9|51.77|49.97|51.7|49.9|0
1628007010000|2021-08-03 16:10:10|51.63|49.83|51.7|49.9|51.77|49.97|51.63|49.83|0
1628007040000|2021-08-03 16:10:40|51.66|49.86|51.7|49.9|51.7|49.9|51.66|49.86|0
1628007050000|2021-08-03 16:10:50|51.77|49.97|51.84|50.04|51.84|50.04|51.7|49.9|0
1628007060000|2021-08-03 16:11:00|51.77|49.97|51.73|49.93|51.77|49.97|51.7|49.9|0
1628007070000|2021-08-03 16:11:10|51.69|49.89|51.77|49.97|51.84|50.04|51.69|49.89|0
1628007080000|2021-08-03 16:11:20|51.84|50.04|51.69|49.89|51.84|50.04|51.69|49.89|0
1628007100000|2021-08-03 16:11:40|51.77|49.97|51.77|49.97|51.77|49.97|51.77|49.97|0
1628007110000|2021-08-03 16:11:50|51.69|49.89|51.69|49.89|51.69|49.89|51.69|49.89|0
1628007120000|2021-08-03 16:12:00|51.66|49.86|51.62|49.82|51.66|49.86|51.62|49.82|0
1628007130000|2021-08-03 16:12:10|51.69|49.89|51.69|49.89|51.69|49.89|51.69|49.89|0
1628007140000|2021-08-03 16:12:20|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1628007150000|2021-08-03 16:12:30|51.8|50|51.76|49.96|51.84|50.04|51.76|49.96|0
1628007170000|2021-08-03 16:12:50|51.83|50.03|51.83|50.03|51.83|50.03|51.8|50|0
1628007180000|2021-08-03 16:13:00|51.76|49.96|51.83|50.03|51.83|50.03|51.76|49.96|0
1628007190000|2021-08-03 16:13:10|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1628007200000|2021-08-03 16:13:20|51.98|50.18|51.91|50.11|51.98|50.18|51.91|50.11|0
1628007210000|2021-08-03 16:13:30|51.83|50.03|51.76|49.96|51.83|50.03|51.76|49.96|0
1628007230000|2021-08-03 16:13:50|51.83|50.03|51.83|50.03|51.83|50.03|51.76|49.96|0
1628007240000|2021-08-03 16:14:00|51.9|50.1|51.9|50.1|51.9|50.1|51.9|50.1|0
1628007250000|2021-08-03 16:14:10|51.83|50.03|51.8|50|51.83|50.03|51.8|50|0
1628007260000|2021-08-03 16:14:20|51.76|49.96|51.9|50.1|51.9|50.1|51.76|49.96|0
1628007270000|2021-08-03 16:14:30|51.98|50.18|51.83|50.03|51.98|50.18|51.83|50.03|0
1628007290000|2021-08-03 16:14:50|51.9|50.1|52.05|50.25|52.05|50.25|51.9|50.1|0
1628007300000|2021-08-03 16:15:00|51.98|50.18|51.97|50.17|51.98|50.18|51.97|50.17|0
1628007310000|2021-08-03 16:15:10|51.9|50.1|51.83|50.03|51.9|50.1|51.83|50.03|0
1628007320000|2021-08-03 16:15:20|51.76|49.96|51.62|49.82|51.76|49.96|51.62|49.82|0
1628007330000|2021-08-03 16:15:30|51.69|49.89|51.69|49.89|51.69|49.89|51.62|49.82|0
1628007340000|2021-08-03 16:15:40|51.62|49.82|51.62|49.82|51.62|49.82|51.55|49.75|0
1628007350000|2021-08-03 16:15:50|51.55|49.75|51.55|49.75|51.59|49.79|51.55|49.75|0
1628007360000|2021-08-03 16:16:00|51.62|49.82|51.62|49.82|51.62|49.82|51.62|49.82|0
1628007370000|2021-08-03 16:16:10|51.69|49.89|51.76|49.96|51.76|49.96|51.62|49.82|0
1628007380000|2021-08-03 16:16:20|51.69|49.89|51.76|49.96|51.76|49.96|51.69|49.89|0
1628007390000|2021-08-03 16:16:30|51.83|50.03|51.9|50.1|51.9|50.1|51.83|50.03|0
1628007400000|2021-08-03 16:16:40|51.83|50.03|51.83|50.03|51.83|50.03|51.83|50.03|0
1628007410000|2021-08-03 16:16:50|51.9|50.1|51.9|50.1|51.9|50.1|51.9|50.1|0
1628007420000|2021-08-03 16:17:00|51.97|50.17|52.04|50.24|52.04|50.24|51.9|50.1|0
1628007430000|2021-08-03 16:17:10|51.97|50.17|51.97|50.17|51.97|50.17|51.97|50.17|0
1628007440000|2021-08-03 16:17:20|52.04|50.24|51.97|50.17|52.04|50.24|51.97|50.17|0
1628007450000|2021-08-03 16:17:30|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1628007460000|2021-08-03 16:17:40|51.97|50.17|52.04|50.24|52.04|50.24|51.97|50.17|0
1628007470000|2021-08-03 16:17:50|52.11|50.31|51.97|50.17|52.11|50.31|51.97|50.17|0
1628007490000|2021-08-03 16:18:10|52.04|50.24|52.04|50.24|52.11|50.31|52.04|50.24|0
1628007500000|2021-08-03 16:18:20|52.11|50.31|52.19|50.39|52.19|50.39|52.11|50.31|0
1628007510000|2021-08-03 16:18:30|52.11|50.31|52.26|50.46|52.26|50.46|52.11|50.31|0
1628007520000|2021-08-03 16:18:40|52.19|50.39|52.19|50.39|52.19|50.39|52.19|50.39|0
1628007530000|2021-08-03 16:18:50|52.22|50.42|52.26|50.46|52.26|50.46|52.22|50.42|0
1628007540000|2021-08-03 16:19:00|52.33|50.53|52.47|50.67|52.47|50.67|52.33|50.53|0
1628007550000|2021-08-03 16:19:10|52.54|50.74|52.54|50.74|52.54|50.74|52.4|50.6|0
1628007560000|2021-08-03 16:19:20|52.47|50.67|52.54|50.74|52.54|50.74|52.47|50.67|0
1628007580000|2021-08-03 16:19:40|52.61|50.81|52.68|50.88|52.68|50.88|52.54|50.74|0
1628007590000|2021-08-03 16:19:50|52.76|50.96|52.83|51.03|52.83|51.03|52.76|50.96|0
1628007600000|2021-08-03 16:20:00|52.76|50.96|52.83|51.03|52.83|51.03|52.76|50.96|0
1628007610000|2021-08-03 16:20:10|52.76|50.96|52.76|50.96|52.76|50.96|52.76|50.96|0
1628007620000|2021-08-03 16:20:20|52.68|50.88|52.61|50.81|52.68|50.88|52.61|50.81|0
1628007630000|2021-08-03 16:20:30|52.54|50.74|52.54|50.74|52.54|50.74|52.54|50.74|0
1628007640000|2021-08-03 16:20:40|52.47|50.67|52.47|50.67|52.47|50.67|52.4|50.6|0
1628007650000|2021-08-03 16:20:50|52.54|50.74|52.33|50.53|52.54|50.74|52.33|50.53|0
1628007660000|2021-08-03 16:21:00|52.4|50.6|52.4|50.6|52.4|50.6|52.33|50.53|0
1628007670000|2021-08-03 16:21:10|52.43|50.63|52.47|50.67|52.47|50.67|52.4|50.6|0
1628007680000|2021-08-03 16:21:20|52.4|50.6|52.4|50.6|52.4|50.6|52.4|50.6|0
1628007690000|2021-08-03 16:21:30|52.47|50.67|52.51|50.71|52.54|50.74|52.47|50.67|0
1628007700000|2021-08-03 16:21:40|52.54|50.74|52.54|50.74|52.54|50.74|52.54|50.74|0
1628007710000|2021-08-03 16:21:50|52.61|50.81|52.68|50.88|52.68|50.88|52.54|50.74|0
1628007720000|2021-08-03 16:22:00|52.61|50.81|52.68|50.88|52.68|50.88|52.61|50.81|0
1628007730000|2021-08-03 16:22:10|52.83|51.03|52.83|51.03|52.83|51.03|52.83|51.03|0
1628007740000|2021-08-03 16:22:20|52.9|51.1|52.9|51.1|52.9|51.1|52.9|51.1|0
1628007750000|2021-08-03 16:22:30|52.83|51.03|52.75|50.95|52.83|51.03|52.75|50.95|0
1628007760000|2021-08-03 16:22:40|52.83|51.03|52.68|50.88|52.83|51.03|52.68|50.88|0
1628007770000|2021-08-03 16:22:50|52.61|50.81|52.61|50.81|52.61|50.81|52.61|50.81|0
1628007780000|2021-08-03 16:23:00|52.54|50.74|52.61|50.81|52.68|50.88|52.54|50.74|0
1628007790000|2021-08-03 16:23:10|52.54|50.74|52.61|50.81|52.61|50.81|52.54|50.74|0
1628007810000|2021-08-03 16:23:30|52.68|50.88|52.68|50.88|52.68|50.88|52.68|50.88|0
1628007820000|2021-08-03 16:23:40|52.61|50.81|52.61|50.81|52.61|50.81|52.61|50.81|0
1628007830000|2021-08-03 16:23:50|52.54|50.74|52.61|50.81|52.61|50.81|52.54|50.74|0
1628007840000|2021-08-03 16:24:00|52.68|50.88|52.68|50.88|52.75|50.95|52.68|50.88|0
1628007850000|2021-08-03 16:24:10|52.75|50.95|52.82|51.02|52.9|51.1|52.75|50.95|0
1628007860000|2021-08-03 16:24:20|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1628007870000|2021-08-03 16:24:30|52.79|50.99|52.75|50.95|52.79|50.99|52.75|50.95|0
1628007880000|2021-08-03 16:24:40|52.82|51.02|52.9|51.1|52.9|51.1|52.82|51.02|0
1628007890000|2021-08-03 16:24:50|52.86|51.06|52.9|51.1|52.9|51.1|52.86|51.06|0
1628007900000|2021-08-03 16:25:00|52.97|51.17|52.97|51.17|52.97|51.17|52.97|51.17|0
1628007910000|2021-08-03 16:25:10|53.04|51.24|53.04|51.24|53.04|51.24|53.04|51.24|0
1628007930000|2021-08-03 16:25:30|52.97|51.17|52.97|51.17|52.97|51.17|52.97|51.17|0
1628007940000|2021-08-03 16:25:40|52.89|51.09|52.89|51.09|52.89|51.09|52.82|51.02|0
1628007950000|2021-08-03 16:25:50|52.82|51.02|52.89|51.09|52.89|51.09|52.82|51.02|0
1628007960000|2021-08-03 16:26:00|52.86|51.06|52.82|51.02|52.86|51.06|52.82|51.02|0
1628007970000|2021-08-03 16:26:10|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1628007980000|2021-08-03 16:26:20|52.68|50.88|52.68|50.88|52.68|50.88|52.68|50.88|0
1628007990000|2021-08-03 16:26:30|52.75|50.95|52.61|50.81|52.75|50.95|52.61|50.81|0
1628008000000|2021-08-03 16:26:40|52.68|50.88|52.75|50.95|52.75|50.95|52.68|50.88|0
1628008020000|2021-08-03 16:27:00|52.68|50.88|52.89|51.09|52.89|51.09|52.68|50.88|0
1628008030000|2021-08-03 16:27:10|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1628008040000|2021-08-03 16:27:20|52.89|51.09|52.82|51.02|52.89|51.09|52.82|51.02|0
1628008060000|2021-08-03 16:27:40|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1628008070000|2021-08-03 16:27:50|52.68|50.88|52.68|50.88|52.68|50.88|52.68|50.88|0
1628008080000|2021-08-03 16:28:00|52.61|50.81|52.68|50.88|52.68|50.88|52.61|50.81|0
1628008090000|2021-08-03 16:28:10|52.61|50.81|52.64|50.84|52.68|50.88|52.61|50.81|0
1628008100000|2021-08-03 16:28:20|52.61|50.81|52.61|50.81|52.61|50.81|52.53|50.73|0
1628008110000|2021-08-03 16:28:30|52.53|50.73|52.53|50.73|52.53|50.73|52.53|50.73|0
1628008130000|2021-08-03 16:28:50|52.61|50.81|52.61|50.81|52.61|50.81|52.61|50.81|0
1628008140000|2021-08-03 16:29:00|52.53|50.73|52.61|50.81|52.61|50.81|52.53|50.73|0
1628008150000|2021-08-03 16:29:10|52.68|50.88|52.75|50.95|52.75|50.95|52.68|50.88|0
1628008160000|2021-08-03 16:29:20|52.68|50.88|52.68|50.88|52.68|50.88|52.68|50.88|0
1628008170000|2021-08-03 16:29:30|52.61|50.81|52.61|50.81|52.61|50.81|52.61|50.81|0
1628008180000|2021-08-03 16:29:40|52.68|50.88|52.64|50.84|52.68|50.88|52.64|50.84|0
1628008190000|2021-08-03 16:29:50|52.61|50.81|52.53|50.73|52.61|50.81|52.53|50.73|0
1628008200000|2021-08-03 16:30:00|52.6|50.8|52.53|50.73|52.6|50.8|52.53|50.73|0
1628008210000|2021-08-03 16:30:10|52.57|50.77|52.53|50.73|52.6|50.8|52.53|50.73|0
1628008220000|2021-08-03 16:30:20|52.46|50.66|52.46|50.66|52.46|50.66|52.46|50.66|0
1628008230000|2021-08-03 16:30:30|52.6|50.8|52.53|50.73|52.6|50.8|52.53|50.73|0
1628008240000|2021-08-03 16:30:40|52.6|50.8|52.6|50.8|52.6|50.8|52.6|50.8|0
1628008250000|2021-08-03 16:30:50|52.68|50.88|52.68|50.88|52.68|50.88|52.68|50.88|0
1628008260000|2021-08-03 16:31:00|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1628008270000|2021-08-03 16:31:10|52.68|50.88|52.68|50.88|52.68|50.88|52.6|50.8|0
1628008290000|2021-08-03 16:31:30|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1628008300000|2021-08-03 16:31:40|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1628008310000|2021-08-03 16:31:50|52.78|50.98|52.6|50.8|52.78|50.98|52.6|50.8|0
1628008320000|2021-08-03 16:32:00|52.67|50.87|52.67|50.87|52.67|50.87|52.67|50.87|0
1628008330000|2021-08-03 16:32:10|52.6|50.8|52.53|50.73|52.6|50.8|52.53|50.73|0
1628008340000|2021-08-03 16:32:20|52.6|50.8|52.67|50.87|52.67|50.87|52.53|50.73|0
1628008350000|2021-08-03 16:32:30|52.6|50.8|52.53|50.73|52.6|50.8|52.53|50.73|0
1628008360000|2021-08-03 16:32:40|52.46|50.66|52.46|50.66|52.46|50.66|52.46|50.66|0
1628008370000|2021-08-03 16:32:50|52.39|50.59|52.46|50.66|52.46|50.66|52.39|50.59|0
1628008380000|2021-08-03 16:33:00|52.53|50.73|52.5|50.7|52.6|50.8|52.5|50.7|0
1628008390000|2021-08-03 16:33:10|52.39|50.59|52.39|50.59|52.39|50.59|52.39|50.59|0
1628008400000|2021-08-03 16:33:20|52.32|50.52|52.32|50.52|52.39|50.59|52.32|50.52|0
1628008410000|2021-08-03 16:33:30|52.25|50.45|52.28|50.48|52.28|50.48|52.25|50.45|0
1628008420000|2021-08-03 16:33:40|52.25|50.45|52.25|50.45|52.25|50.45|52.25|50.45|0
1628008430000|2021-08-03 16:33:50|52.32|50.52|52.32|50.52|52.32|50.52|52.25|50.45|0
1628008440000|2021-08-03 16:34:00|52.25|50.45|52.1|50.3|52.25|50.45|52.1|50.3|0
1628008460000|2021-08-03 16:34:20|52.03|50.23|52.03|50.23|52.03|50.23|52.03|50.23|0
1628008470000|2021-08-03 16:34:30|51.96|50.16|51.96|50.16|51.96|50.16|51.89|50.09|0
1628008480000|2021-08-03 16:34:40|51.89|50.09|51.89|50.09|51.89|50.09|51.89|50.09|0
1628008490000|2021-08-03 16:34:50|51.96|50.16|51.89|50.09|51.96|50.16|51.89|50.09|0
1628008500000|2021-08-03 16:35:00|51.82|50.02|51.82|50.02|51.82|50.02|51.75|49.95|0
1628008510000|2021-08-03 16:35:10|51.75|49.95|51.82|50.02|51.82|50.02|51.75|49.95|0
1628008520000|2021-08-03 16:35:20|51.89|50.09|51.82|50.02|51.89|50.09|51.82|50.02|0
1628008530000|2021-08-03 16:35:30|51.75|49.95|51.75|49.95|51.82|50.02|51.75|49.95|0
1628008540000|2021-08-03 16:35:40|51.82|50.02|51.75|49.95|51.82|50.02|51.75|49.95|0
1628008550000|2021-08-03 16:35:50|51.68|49.88|51.68|49.88|51.68|49.88|51.68|49.88|0
1628008560000|2021-08-03 16:36:00|51.75|49.95|51.75|49.95|51.75|49.95|51.75|49.95|0
1628008570000|2021-08-03 16:36:10|51.68|49.88|51.61|49.81|51.68|49.88|51.61|49.81|0
1628008580000|2021-08-03 16:36:20|51.54|49.74|51.54|49.74|51.54|49.74|51.54|49.74|0
1628008590000|2021-08-03 16:36:30|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628008600000|2021-08-03 16:36:40|51.54|49.74|51.46|49.66|51.54|49.74|51.46|49.66|0
1628008610000|2021-08-03 16:36:50|51.39|49.59|51.39|49.59|51.46|49.66|51.39|49.59|0
1628008620000|2021-08-03 16:37:00|51.36|49.56|51.39|49.59|51.39|49.59|51.32|49.52|0
1628008630000|2021-08-03 16:37:10|51.46|49.66|51.46|49.66|51.46|49.66|51.39|49.59|0
1628008640000|2021-08-03 16:37:20|51.53|49.73|51.61|49.81|51.61|49.81|51.53|49.73|0
1628008650000|2021-08-03 16:37:30|51.53|49.73|51.61|49.81|51.61|49.81|51.53|49.73|0
1628008660000|2021-08-03 16:37:40|51.6|49.8|51.64|49.84|51.68|49.88|51.6|49.8|0
1628008670000|2021-08-03 16:37:50|51.68|49.88|51.68|49.88|51.68|49.88|51.6|49.8|0
1628008680000|2021-08-03 16:38:00|51.53|49.73|51.68|49.88|51.68|49.88|51.53|49.73|0
1628008690000|2021-08-03 16:38:10|51.6|49.8|51.6|49.8|51.68|49.88|51.6|49.8|0
1628008700000|2021-08-03 16:38:20|51.68|49.88|51.6|49.8|51.68|49.88|51.6|49.8|0
1628008710000|2021-08-03 16:38:30|51.67|49.87|51.67|49.87|51.67|49.87|51.64|49.84|0
1628008720000|2021-08-03 16:38:40|51.75|49.95|51.75|49.95|51.75|49.95|51.67|49.87|0
1628008730000|2021-08-03 16:38:50|51.82|50.02|51.82|50.02|51.82|50.02|51.82|50.02|0
1628008740000|2021-08-03 16:39:00|51.75|49.95|51.75|49.95|51.75|49.95|51.71|49.91|0
1628008750000|2021-08-03 16:39:10|51.67|49.87|51.6|49.8|51.67|49.87|51.6|49.8|0
1628008760000|2021-08-03 16:39:20|51.53|49.73|51.53|49.73|51.53|49.73|51.53|49.73|0
1628008770000|2021-08-03 16:39:30|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628008780000|2021-08-03 16:39:40|51.43|49.63|51.39|49.59|51.46|49.66|51.39|49.59|0
1628008800000|2021-08-03 16:40:00|51.36|49.56|51.39|49.59|51.39|49.59|51.36|49.56|0
1628008810000|2021-08-03 16:40:10|51.32|49.52|51.32|49.52|51.32|49.52|51.32|49.52|0
1628008820000|2021-08-03 16:40:20|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628008840000|2021-08-03 16:40:40|51.32|49.52|51.39|49.59|51.39|49.59|51.32|49.52|0
1628008850000|2021-08-03 16:40:50|51.46|49.66|51.53|49.73|51.53|49.73|51.46|49.66|0
1628008860000|2021-08-03 16:41:00|51.46|49.66|51.46|49.66|51.6|49.8|51.46|49.66|0
1628008870000|2021-08-03 16:41:10|51.39|49.59|51.43|49.63|51.46|49.66|51.39|49.59|0
1628008880000|2021-08-03 16:41:20|51.39|49.59|51.32|49.52|51.39|49.59|51.32|49.52|0
1628008900000|2021-08-03 16:41:40|51.39|49.59|51.46|49.66|51.46|49.66|51.39|49.59|0
1628008910000|2021-08-03 16:41:50|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628008920000|2021-08-03 16:42:00|51.32|49.52|51.32|49.52|51.32|49.52|51.32|49.52|0
1628008930000|2021-08-03 16:42:10|51.39|49.59|51.32|49.52|51.39|49.59|51.32|49.52|0
1628008940000|2021-08-03 16:42:20|51.25|49.45|51.25|49.45|51.25|49.45|51.25|49.45|0
1628008950000|2021-08-03 16:42:30|51.18|49.38|51.25|49.45|51.25|49.45|51.18|49.38|0
1628008960000|2021-08-03 16:42:40|51.22|49.42|51.18|49.38|51.22|49.42|51.18|49.38|0
1628008970000|2021-08-03 16:42:50|51.25|49.45|51.32|49.52|51.32|49.52|51.25|49.45|0
1628008980000|2021-08-03 16:43:00|51.25|49.45|51.29|49.49|51.29|49.49|51.25|49.45|0
1628008990000|2021-08-03 16:43:10|51.32|49.52|51.39|49.59|51.39|49.59|51.32|49.52|0
1628009000000|2021-08-03 16:43:20|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628009010000|2021-08-03 16:43:30|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628009020000|2021-08-03 16:43:40|51.43|49.63|51.46|49.66|51.46|49.66|51.43|49.63|0
1628009030000|2021-08-03 16:43:50|51.39|49.59|51.46|49.66|51.46|49.66|51.39|49.59|0
1628009040000|2021-08-03 16:44:00|51.39|49.59|51.53|49.73|51.6|49.8|51.39|49.59|0
1628009050000|2021-08-03 16:44:10|51.6|49.8|51.6|49.8|51.6|49.8|51.53|49.73|0
1628009060000|2021-08-03 16:44:20|51.74|49.94|51.74|49.94|51.74|49.94|51.67|49.87|0
1628009070000|2021-08-03 16:44:30|51.67|49.87|51.6|49.8|51.67|49.87|51.6|49.8|0
1628009080000|2021-08-03 16:44:40|51.67|49.87|51.67|49.87|51.67|49.87|51.6|49.8|0
1628009090000|2021-08-03 16:44:50|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1628009100000|2021-08-03 16:45:00|51.53|49.73|51.53|49.73|51.53|49.73|51.46|49.66|0
1628009110000|2021-08-03 16:45:10|51.6|49.8|51.67|49.87|51.67|49.87|51.6|49.8|0
1628009120000|2021-08-03 16:45:20|51.6|49.8|51.67|49.87|51.67|49.87|51.6|49.8|0
1628009140000|2021-08-03 16:45:40|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1628009150000|2021-08-03 16:45:50|51.53|49.73|51.53|49.73|51.53|49.73|51.53|49.73|0
1628009160000|2021-08-03 16:46:00|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1628009170000|2021-08-03 16:46:10|51.53|49.73|51.53|49.73|51.53|49.73|51.53|49.73|0
1628009190000|2021-08-03 16:46:30|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628009210000|2021-08-03 16:46:50|51.39|49.59|51.46|49.66|51.46|49.66|51.39|49.59|0
1628009220000|2021-08-03 16:47:00|51.39|49.59|51.46|49.66|51.46|49.66|51.39|49.59|0
1628009240000|2021-08-03 16:47:20|51.53|49.73|51.6|49.8|51.6|49.8|51.53|49.73|0
1628009250000|2021-08-03 16:47:30|51.67|49.87|51.6|49.8|51.67|49.87|51.6|49.8|0
1628009290000|2021-08-03 16:48:10|51.67|49.87|51.74|49.94|51.74|49.94|51.67|49.87|0
1628009320000|2021-08-03 16:48:40|51.67|49.87|51.67|49.87|51.67|49.87|51.67|49.87|0
1628009330000|2021-08-03 16:48:50|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1628009340000|2021-08-03 16:49:00|51.67|49.87|51.74|49.94|51.74|49.94|51.67|49.87|0
1628009350000|2021-08-03 16:49:10|51.7|49.9|51.67|49.87|51.7|49.9|51.67|49.87|0
1628009360000|2021-08-03 16:49:20|51.74|49.94|51.74|49.94|51.74|49.94|51.74|49.94|0
1628009370000|2021-08-03 16:49:30|51.67|49.87|51.67|49.87|51.67|49.87|51.67|49.87|0
1628009390000|2021-08-03 16:49:50|51.6|49.8|51.67|49.87|51.67|49.87|51.6|49.8|0
1628009410000|2021-08-03 16:50:10|51.63|49.83|51.67|49.87|51.67|49.87|51.63|49.83|0
1628009430000|2021-08-03 16:50:30|51.74|49.94|51.74|49.94|51.74|49.94|51.74|49.94|0
1628009440000|2021-08-03 16:50:40|51.67|49.87|51.74|49.94|51.74|49.94|51.67|49.87|0
1628009450000|2021-08-03 16:50:50|51.81|50.01|51.95|50.15|51.95|50.15|51.81|50.01|0
1628009460000|2021-08-03 16:51:00|51.91|50.11|52.02|50.22|52.02|50.22|51.91|50.11|0
1628009470000|2021-08-03 16:51:10|51.95|50.15|51.95|50.15|51.95|50.15|51.88|50.08|0
1628009490000|2021-08-03 16:51:30|51.88|50.08|51.88|50.08|51.88|50.08|51.88|50.08|0
1628009500000|2021-08-03 16:51:40|51.95|50.15|51.95|50.15|51.95|50.15|51.95|50.15|0
1628009510000|2021-08-03 16:51:50|51.88|50.08|51.88|50.08|51.88|50.08|51.88|50.08|0
1628009530000|2021-08-03 16:52:10|51.84|50.04|51.88|50.08|51.88|50.08|51.84|50.04|0
1628009540000|2021-08-03 16:52:20|51.81|50.01|51.81|50.01|51.81|50.01|51.81|50.01|0
1628009550000|2021-08-03 16:52:30|51.88|50.08|51.81|50.01|51.88|50.08|51.81|50.01|0
1628009560000|2021-08-03 16:52:40|51.88|50.08|51.88|50.08|51.88|50.08|51.88|50.08|0
1628009570000|2021-08-03 16:52:50|51.95|50.15|51.95|50.15|51.95|50.15|51.95|50.15|0
1628009580000|2021-08-03 16:53:00|51.88|50.08|51.81|50.01|51.88|50.08|51.81|50.01|0
1628009590000|2021-08-03 16:53:10|51.73|49.93|51.73|49.93|51.73|49.93|51.73|49.93|0
1628009600000|2021-08-03 16:53:20|51.81|50.01|51.73|49.93|51.81|50.01|51.73|49.93|0
1628009610000|2021-08-03 16:53:30|51.7|49.9|51.73|49.93|51.73|49.93|51.66|49.86|0
1628009620000|2021-08-03 16:53:40|51.66|49.86|51.66|49.86|51.66|49.86|51.66|49.86|0
1628009640000|2021-08-03 16:54:00|51.63|49.83|51.66|49.86|51.66|49.86|51.63|49.83|0
1628009650000|2021-08-03 16:54:10|51.73|49.93|51.73|49.93|51.73|49.93|51.73|49.93|0
1628009660000|2021-08-03 16:54:20|51.66|49.86|51.66|49.86|51.73|49.93|51.66|49.86|0
1628009670000|2021-08-03 16:54:30|51.73|49.93|51.8|50|51.8|50|51.73|49.93|0
1628009690000|2021-08-03 16:54:50|51.73|49.93|51.73|49.93|51.73|49.93|51.73|49.93|0
1628009700000|2021-08-03 16:55:00|51.66|49.86|51.66|49.86|51.66|49.86|51.63|49.83|0
1628009730000|2021-08-03 16:55:30|51.59|49.79|51.66|49.86|51.66|49.86|51.59|49.79|0
1628009740000|2021-08-03 16:55:40|51.59|49.79|51.38|49.58|51.59|49.79|51.38|49.58|0
1628009750000|2021-08-03 16:55:50|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1628009760000|2021-08-03 16:56:00|51.38|49.58|51.45|49.65|51.45|49.65|51.38|49.58|0
1628009770000|2021-08-03 16:56:10|51.38|49.58|51.38|49.58|51.45|49.65|51.38|49.58|0
1628009780000|2021-08-03 16:56:20|51.45|49.65|51.38|49.58|51.45|49.65|51.38|49.58|0
1628009790000|2021-08-03 16:56:30|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1628009800000|2021-08-03 16:56:40|51.38|49.58|51.38|49.58|51.38|49.58|51.38|49.58|0
1628009810000|2021-08-03 16:56:50|51.45|49.65|51.45|49.65|51.45|49.65|51.38|49.58|0
1628009840000|2021-08-03 16:57:20|51.38|49.58|51.52|49.72|51.52|49.72|51.38|49.58|0
1628009850000|2021-08-03 16:57:30|51.45|49.65|51.52|49.72|51.52|49.72|51.45|49.65|0
1628009860000|2021-08-03 16:57:40|51.59|49.79|51.52|49.72|51.59|49.79|51.52|49.72|0
1628009870000|2021-08-03 16:57:50|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1628009880000|2021-08-03 16:58:00|51.38|49.58|51.38|49.58|51.38|49.58|51.38|49.58|0
1628009890000|2021-08-03 16:58:10|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1628009900000|2021-08-03 16:58:20|51.52|49.72|51.52|49.72|51.52|49.72|51.52|49.72|0
1628009910000|2021-08-03 16:58:30|51.45|49.65|51.45|49.65|51.45|49.65|51.45|49.65|0
1628009920000|2021-08-03 16:58:40|51.38|49.58|51.38|49.58|51.38|49.58|51.38|49.58|0
1628009940000|2021-08-03 16:59:00|51.31|49.51|51.38|49.58|51.38|49.58|51.31|49.51|0
1628009950000|2021-08-03 16:59:10|51.31|49.51|51.17|49.37|51.31|49.51|51.17|49.37|0
1628009970000|2021-08-03 16:59:30|51.24|49.44|51.1|49.3|51.24|49.44|51.1|49.3|0
1628009990000|2021-08-03 16:59:50|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1628010000000|2021-08-03 17:00:00|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1628010010000|2021-08-03 17:00:10|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1628010020000|2021-08-03 17:00:20|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1628010030000|2021-08-03 17:00:30|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1628010040000|2021-08-03 17:00:40|51.03|49.23|50.89|49.09|51.03|49.23|50.89|49.09|0
1628010060000|2021-08-03 17:01:00|50.82|49.02|50.68|48.88|50.82|49.02|50.68|48.88|0
1628010080000|2021-08-03 17:01:20|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1628010090000|2021-08-03 17:01:30|50.68|48.88|50.68|48.88|50.68|48.88|50.61|48.81|0
1628010100000|2021-08-03 17:01:40|50.61|48.81|50.68|48.88|50.68|48.88|50.61|48.81|0
1628010110000|2021-08-03 17:01:50|50.61|48.81|50.68|48.88|50.68|48.88|50.61|48.81|0
1628010120000|2021-08-03 17:02:00|50.61|48.81|50.61|48.81|50.61|48.81|50.54|48.74|0
1628010130000|2021-08-03 17:02:10|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1628010140000|2021-08-03 17:02:20|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1628010180000|2021-08-03 17:03:00|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1628010190000|2021-08-03 17:03:10|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1628010200000|2021-08-03 17:03:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1628010210000|2021-08-03 17:03:30|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1628010220000|2021-08-03 17:03:40|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1628010230000|2021-08-03 17:03:50|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1628010240000|2021-08-03 17:04:00|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1628010260000|2021-08-03 17:04:20|50.19|48.39|50.26|48.46|50.26|48.46|50.19|48.39|0
1628010270000|2021-08-03 17:04:30|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1628010280000|2021-08-03 17:04:40|50.12|48.32|50.19|48.39|50.19|48.39|50.12|48.32|0
1628010290000|2021-08-03 17:04:50|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1628010300000|2021-08-03 17:05:00|50.19|48.39|50.12|48.32|50.19|48.39|50.12|48.32|0
1628010310000|2021-08-03 17:05:10|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1628010320000|2021-08-03 17:05:20|50.12|48.32|50.05|48.25|50.12|48.32|50.05|48.25|0
1628010330000|2021-08-03 17:05:30|49.91|48.11|49.98|48.18|49.98|48.18|49.91|48.11|0
1628010360000|2021-08-03 17:06:00|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1628010370000|2021-08-03 17:06:10|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1628010380000|2021-08-03 17:06:20|49.91|48.11|49.98|48.18|49.98|48.18|49.91|48.11|0
1628010390000|2021-08-03 17:06:30|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1628010400000|2021-08-03 17:06:40|49.98|48.18|49.91|48.11|49.98|48.18|49.91|48.11|0
1628010410000|2021-08-03 17:06:50|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1628010420000|2021-08-03 17:07:00|49.91|48.11|49.91|48.11|49.91|48.11|49.84|48.04|0
1628010430000|2021-08-03 17:07:10|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010450000|2021-08-03 17:07:30|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1628010460000|2021-08-03 17:07:40|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010470000|2021-08-03 17:07:50|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1628010480000|2021-08-03 17:08:00|49.78|47.98|49.84|48.04|49.84|48.04|49.78|47.98|0
1628010490000|2021-08-03 17:08:10|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1628010500000|2021-08-03 17:08:20|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010510000|2021-08-03 17:08:30|49.78|47.98|49.71|47.91|49.78|47.98|49.71|47.91|0
1628010530000|2021-08-03 17:08:50|49.64|47.84|49.64|47.84|49.71|47.91|49.64|47.84|0
1628010540000|2021-08-03 17:09:00|49.71|47.91|49.71|47.91|49.71|47.91|49.71|47.91|0
1628010550000|2021-08-03 17:09:10|49.77|47.97|49.71|47.91|49.77|47.97|49.71|47.91|0
1628010560000|2021-08-03 17:09:20|49.77|47.97|49.71|47.91|49.77|47.97|49.71|47.91|0
1628010570000|2021-08-03 17:09:30|49.77|47.97|49.71|47.91|49.77|47.97|49.71|47.91|0
1628010580000|2021-08-03 17:09:40|49.77|47.97|49.71|47.91|49.77|47.97|49.71|47.91|0
1628010590000|2021-08-03 17:09:50|49.77|47.97|49.84|48.04|49.84|48.04|49.77|47.97|0
1628010600000|2021-08-03 17:10:00|49.77|47.97|49.84|48.04|49.84|48.04|49.77|47.97|0
1628010610000|2021-08-03 17:10:10|49.91|48.11|49.98|48.18|49.98|48.18|49.91|48.11|0
1628010620000|2021-08-03 17:10:20|50.05|48.25|49.98|48.18|50.05|48.25|49.98|48.18|0
1628010630000|2021-08-03 17:10:30|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1628010650000|2021-08-03 17:10:50|49.84|48.04|49.91|48.11|49.91|48.11|49.84|48.04|0
1628010660000|2021-08-03 17:11:00|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1628010670000|2021-08-03 17:11:10|50.08|48.28|50.08|48.28|50.08|48.28|50.05|48.25|0
1628010680000|2021-08-03 17:11:20|50.12|48.32|50.25|48.45|50.25|48.45|50.12|48.32|0
1628010690000|2021-08-03 17:11:30|50.19|48.39|50.25|48.45|50.25|48.45|50.19|48.39|0
1628010700000|2021-08-03 17:11:40|50.12|48.32|50.19|48.39|50.19|48.39|50.12|48.32|0
1628010720000|2021-08-03 17:12:00|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1628010730000|2021-08-03 17:12:10|50.19|48.39|50.12|48.32|50.19|48.39|50.12|48.32|0
1628010740000|2021-08-03 17:12:20|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1628010750000|2021-08-03 17:12:30|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1628010760000|2021-08-03 17:12:40|50.25|48.45|50.25|48.45|50.32|48.52|50.25|48.45|0
1628010770000|2021-08-03 17:12:50|50.32|48.52|50.25|48.45|50.32|48.52|50.25|48.45|0
1628010780000|2021-08-03 17:13:00|50.18|48.38|50.12|48.32|50.18|48.38|50.12|48.32|0
1628010800000|2021-08-03 17:13:20|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1628010810000|2021-08-03 17:13:30|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1628010860000|2021-08-03 17:14:20|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1628010870000|2021-08-03 17:14:30|49.98|48.18|49.91|48.11|49.98|48.18|49.91|48.11|0
1628010890000|2021-08-03 17:14:50|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010910000|2021-08-03 17:15:10|49.77|47.97|49.77|47.97|49.77|47.97|49.7|47.9|0
1628010920000|2021-08-03 17:15:20|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1628010940000|2021-08-03 17:15:40|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628010950000|2021-08-03 17:15:50|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010960000|2021-08-03 17:16:00|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628010970000|2021-08-03 17:16:10|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628010980000|2021-08-03 17:16:20|49.81|48.01|49.84|48.04|49.84|48.04|49.81|48.01|0
1628010990000|2021-08-03 17:16:30|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628011000000|2021-08-03 17:16:40|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1628011010000|2021-08-03 17:16:50|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628011020000|2021-08-03 17:17:00|49.84|48.04|49.91|48.11|49.91|48.11|49.84|48.04|0
1628011030000|2021-08-03 17:17:10|49.84|48.04|49.91|48.11|49.91|48.11|49.84|48.04|0
1628011040000|2021-08-03 17:17:20|49.97|48.17|49.91|48.11|49.97|48.17|49.91|48.11|0
1628011050000|2021-08-03 17:17:30|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011060000|2021-08-03 17:17:40|50.04|48.24|50.01|48.21|50.04|48.24|50.01|48.21|0
1628011070000|2021-08-03 17:17:50|49.97|48.17|49.97|48.17|49.97|48.17|49.94|48.14|0
1628011080000|2021-08-03 17:18:00|50.04|48.24|49.97|48.17|50.04|48.24|49.97|48.17|0
1628011090000|2021-08-03 17:18:10|49.94|48.14|49.94|48.14|49.94|48.14|49.91|48.11|0
1628011100000|2021-08-03 17:18:20|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1628011110000|2021-08-03 17:18:30|49.84|48.04|49.84|48.04|49.87|48.07|49.84|48.04|0
1628011130000|2021-08-03 17:18:50|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628011140000|2021-08-03 17:19:00|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628011150000|2021-08-03 17:19:10|49.9|48.1|49.84|48.04|49.9|48.1|49.84|48.04|0
1628011160000|2021-08-03 17:19:20|49.9|48.1|49.97|48.17|49.97|48.17|49.9|48.1|0
1628011170000|2021-08-03 17:19:30|49.9|48.1|49.94|48.14|49.94|48.14|49.9|48.1|0
1628011180000|2021-08-03 17:19:40|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011190000|2021-08-03 17:19:50|50.04|48.24|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011200000|2021-08-03 17:20:00|49.97|48.17|49.97|48.17|49.97|48.17|49.9|48.1|0
1628011220000|2021-08-03 17:20:20|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1628011230000|2021-08-03 17:20:30|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011240000|2021-08-03 17:20:40|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628011250000|2021-08-03 17:20:50|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011260000|2021-08-03 17:21:00|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011270000|2021-08-03 17:21:10|49.97|48.17|49.97|48.17|50.04|48.24|49.97|48.17|0
1628011280000|2021-08-03 17:21:20|50.04|48.24|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011290000|2021-08-03 17:21:30|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011300000|2021-08-03 17:21:40|50.04|48.24|49.97|48.17|50.04|48.24|49.97|48.17|0
1628011310000|2021-08-03 17:21:50|49.9|48.1|49.83|48.03|49.9|48.1|49.83|48.03|0
1628011320000|2021-08-03 17:22:00|49.9|48.1|49.83|48.03|49.9|48.1|49.83|48.03|0
1628011330000|2021-08-03 17:22:10|49.9|48.1|49.97|48.17|49.97|48.17|49.9|48.1|0
1628011340000|2021-08-03 17:22:20|50.04|48.24|49.97|48.17|50.04|48.24|49.97|48.17|0
1628011350000|2021-08-03 17:22:30|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1628011360000|2021-08-03 17:22:40|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011370000|2021-08-03 17:22:50|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011380000|2021-08-03 17:23:00|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011390000|2021-08-03 17:23:10|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628011400000|2021-08-03 17:23:20|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011410000|2021-08-03 17:23:30|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628011420000|2021-08-03 17:23:40|50.11|48.31|50.11|48.31|50.18|48.38|50.11|48.31|0
1628011430000|2021-08-03 17:23:50|50.07|48.27|50.04|48.24|50.07|48.27|50.04|48.24|0
1628011440000|2021-08-03 17:24:00|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628011450000|2021-08-03 17:24:10|50.04|48.24|50.25|48.45|50.25|48.45|50.04|48.24|0
1628011460000|2021-08-03 17:24:20|50.31|48.51|50.25|48.45|50.31|48.51|50.25|48.45|0
1628011470000|2021-08-03 17:24:30|50.31|48.51|50.25|48.45|50.31|48.51|50.25|48.45|0
1628011480000|2021-08-03 17:24:40|50.28|48.48|50.31|48.51|50.31|48.51|50.28|48.48|0
1628011490000|2021-08-03 17:24:50|50.35|48.55|50.18|48.38|50.35|48.55|50.18|48.38|0
1628011500000|2021-08-03 17:25:00|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628011510000|2021-08-03 17:25:10|50.18|48.38|50.24|48.44|50.24|48.44|50.18|48.38|0
1628011540000|2021-08-03 17:25:40|50.31|48.51|50.24|48.44|50.31|48.51|50.24|48.44|0
1628011550000|2021-08-03 17:25:50|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1628011560000|2021-08-03 17:26:00|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1628011570000|2021-08-03 17:26:10|50.31|48.51|50.31|48.51|50.31|48.51|50.24|48.44|0
1628011580000|2021-08-03 17:26:20|50.24|48.44|50.31|48.51|50.31|48.51|50.24|48.44|0
1628011590000|2021-08-03 17:26:30|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1628011600000|2021-08-03 17:26:40|50.31|48.51|50.38|48.58|50.38|48.58|50.31|48.51|0
1628011620000|2021-08-03 17:27:00|50.31|48.51|50.24|48.44|50.31|48.51|50.24|48.44|0
1628011640000|2021-08-03 17:27:20|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1628011650000|2021-08-03 17:27:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1628011660000|2021-08-03 17:27:40|50.14|48.34|50.1|48.3|50.14|48.34|50.1|48.3|0
1628011670000|2021-08-03 17:27:50|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1628011680000|2021-08-03 17:28:00|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628011690000|2021-08-03 17:28:10|50.07|48.27|50.04|48.24|50.1|48.3|50.04|48.24|0
1628011700000|2021-08-03 17:28:20|50.07|48.27|50.1|48.3|50.1|48.3|50.04|48.24|0
1628011710000|2021-08-03 17:28:30|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1628011720000|2021-08-03 17:28:40|50.17|48.37|50.17|48.37|50.24|48.44|50.17|48.37|0
1628011730000|2021-08-03 17:28:50|50.21|48.41|50.24|48.44|50.24|48.44|50.21|48.41|0
1628011750000|2021-08-03 17:29:10|50.17|48.37|50.21|48.41|50.21|48.41|50.17|48.37|0
1628011760000|2021-08-03 17:29:20|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628011770000|2021-08-03 17:29:30|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1628011780000|2021-08-03 17:29:40|50.1|48.3|50.17|48.37|50.17|48.37|50.1|48.3|0
1628011800000|2021-08-03 17:30:00|50.1|48.3|50.1|48.3|50.14|48.34|50.1|48.3|0
1628011810000|2021-08-03 17:30:10|50.17|48.37|50.17|48.37|50.17|48.37|50.1|48.3|0
1628011820000|2021-08-03 17:30:20|50.1|48.3|50.1|48.3|50.17|48.37|50.1|48.3|0
1628011830000|2021-08-03 17:30:30|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1628011840000|2021-08-03 17:30:40|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628011850000|2021-08-03 17:30:50|50.17|48.37|50.17|48.37|50.17|48.37|50.17|48.37|0
1628011860000|2021-08-03 17:31:00|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628011870000|2021-08-03 17:31:10|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1628011880000|2021-08-03 17:31:20|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1628011890000|2021-08-03 17:31:30|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1628011910000|2021-08-03 17:31:50|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1628011920000|2021-08-03 17:32:00|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628011930000|2021-08-03 17:32:10|49.9|48.1|49.93|48.13|49.93|48.13|49.9|48.1|0
1628011940000|2021-08-03 17:32:20|49.96|48.16|49.9|48.1|50.03|48.23|49.9|48.1|0
1628011950000|2021-08-03 17:32:30|49.96|48.16|49.83|48.03|49.96|48.16|49.83|48.03|0
1628011960000|2021-08-03 17:32:40|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1628011970000|2021-08-03 17:32:50|49.83|48.03|49.83|48.03|49.83|48.03|49.83|48.03|0
1628011980000|2021-08-03 17:33:00|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628011990000|2021-08-03 17:33:10|49.83|48.03|49.83|48.03|49.83|48.03|49.83|48.03|0
1628012020000|2021-08-03 17:33:40|49.76|47.96|49.69|47.89|49.76|47.96|49.69|47.89|0
1628012030000|2021-08-03 17:33:50|49.76|47.96|49.69|47.89|49.76|47.96|49.69|47.89|0
1628012060000|2021-08-03 17:34:20|49.76|47.96|49.69|47.89|49.76|47.96|49.69|47.89|0
1628012070000|2021-08-03 17:34:30|49.72|47.92|49.76|47.96|49.76|47.96|49.72|47.92|0
1628012080000|2021-08-03 17:34:40|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1628012090000|2021-08-03 17:34:50|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628012100000|2021-08-03 17:35:00|49.89|48.09|49.89|48.09|49.89|48.09|49.86|48.06|0
1628012110000|2021-08-03 17:35:10|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628012120000|2021-08-03 17:35:20|49.93|48.13|49.89|48.09|49.93|48.13|49.89|48.09|0
1628012130000|2021-08-03 17:35:30|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628012140000|2021-08-03 17:35:40|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628012160000|2021-08-03 17:36:00|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1628012170000|2021-08-03 17:36:10|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1628012190000|2021-08-03 17:36:30|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1628012200000|2021-08-03 17:36:40|50|48.2|50.03|48.23|50.03|48.23|50|48.2|0
1628012220000|2021-08-03 17:37:00|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628012230000|2021-08-03 17:37:10|50.07|48.27|50.1|48.3|50.1|48.3|50.07|48.27|0
1628012240000|2021-08-03 17:37:20|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1628012250000|2021-08-03 17:37:30|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628012280000|2021-08-03 17:38:00|50.3|48.5|50.44|48.64|50.44|48.64|50.3|48.5|0
1628012290000|2021-08-03 17:38:10|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1628012300000|2021-08-03 17:38:20|50.41|48.61|50.44|48.64|50.44|48.64|50.37|48.57|0
1628012310000|2021-08-03 17:38:30|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1628012340000|2021-08-03 17:39:00|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012360000|2021-08-03 17:39:20|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1628012370000|2021-08-03 17:39:30|50.37|48.57|50.3|48.5|50.37|48.57|50.3|48.5|0
1628012380000|2021-08-03 17:39:40|50.37|48.57|50.3|48.5|50.37|48.57|50.3|48.5|0
1628012400000|2021-08-03 17:40:00|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1628012410000|2021-08-03 17:40:10|50.23|48.43|50.37|48.57|50.37|48.57|50.23|48.43|0
1628012420000|2021-08-03 17:40:20|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012430000|2021-08-03 17:40:30|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012450000|2021-08-03 17:40:50|50.3|48.5|50.3|48.5|50.37|48.57|50.3|48.5|0
1628012460000|2021-08-03 17:41:00|50.44|48.64|50.37|48.57|50.44|48.64|50.37|48.57|0
1628012470000|2021-08-03 17:41:10|50.3|48.5|50.16|48.36|50.3|48.5|50.16|48.36|0
1628012480000|2021-08-03 17:41:20|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012490000|2021-08-03 17:41:30|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012500000|2021-08-03 17:41:40|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012510000|2021-08-03 17:41:50|50.2|48.4|50.16|48.36|50.23|48.43|50.16|48.36|0
1628012520000|2021-08-03 17:42:00|50.23|48.43|50.23|48.43|50.23|48.43|50.09|48.29|0
1628012530000|2021-08-03 17:42:10|50.16|48.36|50.23|48.43|50.23|48.43|50.16|48.36|0
1628012540000|2021-08-03 17:42:20|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012560000|2021-08-03 17:42:40|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012570000|2021-08-03 17:42:50|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012580000|2021-08-03 17:43:00|50.27|48.47|50.3|48.5|50.3|48.5|50.27|48.47|0
1628012590000|2021-08-03 17:43:10|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012600000|2021-08-03 17:43:20|50.3|48.5|50.3|48.5|50.3|48.5|50.23|48.43|0
1628012610000|2021-08-03 17:43:30|50.23|48.43|50.27|48.47|50.27|48.47|50.23|48.43|0
1628012620000|2021-08-03 17:43:40|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012630000|2021-08-03 17:43:50|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1628012660000|2021-08-03 17:44:20|50.23|48.43|50.23|48.43|50.3|48.5|50.23|48.43|0
1628012670000|2021-08-03 17:44:30|50.3|48.5|50.4|48.6|50.4|48.6|50.3|48.5|0
1628012680000|2021-08-03 17:44:40|50.37|48.57|50.37|48.57|50.44|48.64|50.37|48.57|0
1628012690000|2021-08-03 17:44:50|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1628012700000|2021-08-03 17:45:00|50.51|48.71|50.51|48.71|50.51|48.71|50.44|48.64|0
1628012710000|2021-08-03 17:45:10|50.44|48.64|50.51|48.71|50.51|48.71|50.44|48.64|0
1628012720000|2021-08-03 17:45:20|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1628012730000|2021-08-03 17:45:30|50.51|48.71|50.44|48.64|50.51|48.71|50.44|48.64|0
1628012740000|2021-08-03 17:45:40|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1628012750000|2021-08-03 17:45:50|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012760000|2021-08-03 17:46:00|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012770000|2021-08-03 17:46:10|50.16|48.36|50.16|48.36|50.23|48.43|50.16|48.36|0
1628012780000|2021-08-03 17:46:20|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012800000|2021-08-03 17:46:40|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628012810000|2021-08-03 17:46:50|50.23|48.43|50.23|48.43|50.3|48.5|50.23|48.43|0
1628012820000|2021-08-03 17:47:00|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628012840000|2021-08-03 17:47:20|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012850000|2021-08-03 17:47:30|50.3|48.5|50.23|48.43|50.3|48.5|50.23|48.43|0
1628012860000|2021-08-03 17:47:40|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628012880000|2021-08-03 17:48:00|50.09|48.29|50.16|48.36|50.16|48.36|50.09|48.29|0
1628012890000|2021-08-03 17:48:10|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1628012900000|2021-08-03 17:48:20|50.26|48.46|50.3|48.5|50.3|48.5|50.26|48.46|0
1628012920000|2021-08-03 17:48:40|50.23|48.43|50.3|48.5|50.3|48.5|50.23|48.43|0
1628012930000|2021-08-03 17:48:50|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1628012940000|2021-08-03 17:49:00|50.3|48.5|50.3|48.5|50.37|48.57|50.3|48.5|0
1628012950000|2021-08-03 17:49:10|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628012960000|2021-08-03 17:49:20|50.3|48.5|50.23|48.43|50.3|48.5|50.23|48.43|0
1628012970000|2021-08-03 17:49:30|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628012980000|2021-08-03 17:49:40|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1628013000000|2021-08-03 17:50:00|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1628013010000|2021-08-03 17:50:10|50.02|48.22|50.16|48.36|50.16|48.36|50.02|48.22|0
1628013030000|2021-08-03 17:50:30|50.09|48.29|50.09|48.29|50.16|48.36|50.09|48.29|0
1628013040000|2021-08-03 17:50:40|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1628013050000|2021-08-03 17:50:50|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628013060000|2021-08-03 17:51:00|50.06|48.26|50.02|48.22|50.06|48.26|50.02|48.22|0
1628013070000|2021-08-03 17:51:10|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1628013080000|2021-08-03 17:51:20|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628013090000|2021-08-03 17:51:30|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1628013140000|2021-08-03 17:52:20|50.02|48.22|50.02|48.22|50.09|48.29|50.02|48.22|0
1628013150000|2021-08-03 17:52:30|50.09|48.29|50.09|48.29|50.09|48.29|50.02|48.22|0
1628013160000|2021-08-03 17:52:40|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628013170000|2021-08-03 17:52:50|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628013180000|2021-08-03 17:53:00|49.98|48.18|49.88|48.08|49.98|48.18|49.88|48.08|0
1628013190000|2021-08-03 17:53:10|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628013200000|2021-08-03 17:53:20|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628013210000|2021-08-03 17:53:30|49.78|47.98|49.74|47.94|49.78|47.98|49.74|47.94|0
1628013220000|2021-08-03 17:53:40|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628013230000|2021-08-03 17:53:50|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628013240000|2021-08-03 17:54:00|49.81|48.01|49.81|48.01|49.81|48.01|49.74|47.94|0
1628013250000|2021-08-03 17:54:10|49.74|47.94|49.81|48.01|49.88|48.08|49.74|47.94|0
1628013260000|2021-08-03 17:54:20|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628013270000|2021-08-03 17:54:30|49.88|48.08|49.88|48.08|49.88|48.08|49.81|48.01|0
1628013280000|2021-08-03 17:54:40|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1628013290000|2021-08-03 17:54:50|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628013300000|2021-08-03 17:55:00|49.74|47.94|49.74|47.94|49.74|47.94|49.67|47.87|0
1628013310000|2021-08-03 17:55:10|49.67|47.87|49.67|47.87|49.74|47.94|49.67|47.87|0
1628013320000|2021-08-03 17:55:20|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628013330000|2021-08-03 17:55:30|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628013360000|2021-08-03 17:56:00|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628013370000|2021-08-03 17:56:10|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628013380000|2021-08-03 17:56:20|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1628013390000|2021-08-03 17:56:30|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1628013400000|2021-08-03 17:56:40|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628013410000|2021-08-03 17:56:50|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628013420000|2021-08-03 17:57:00|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628013440000|2021-08-03 17:57:20|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628013460000|2021-08-03 17:57:40|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1628013470000|2021-08-03 17:57:50|49.81|48.01|49.67|47.87|49.81|48.01|49.67|47.87|0
1628013480000|2021-08-03 17:58:00|49.74|47.94|49.84|48.04|49.84|48.04|49.74|47.94|0
1628013490000|2021-08-03 17:58:10|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628013510000|2021-08-03 17:58:30|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628013520000|2021-08-03 17:58:40|49.91|48.11|49.88|48.08|49.94|48.14|49.88|48.08|0
1628013530000|2021-08-03 17:58:50|49.94|48.14|49.91|48.11|49.94|48.14|49.88|48.08|0
1628013540000|2021-08-03 17:59:00|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628013550000|2021-08-03 17:59:10|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628013560000|2021-08-03 17:59:20|49.91|48.11|49.88|48.08|49.94|48.14|49.88|48.08|0
1628013570000|2021-08-03 17:59:30|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628013580000|2021-08-03 17:59:40|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628013590000|2021-08-03 17:59:50|49.84|48.04|49.88|48.08|49.88|48.08|49.84|48.04|0
1628013600000|2021-08-03 18:00:00|49.81|48.01|49.74|47.94|49.81|48.01|49.67|47.87|0
1628013610000|2021-08-03 18:00:10|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1628013620000|2021-08-03 18:00:20|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628013630000|2021-08-03 18:00:30|49.74|47.94|49.6|47.8|49.74|47.94|49.6|47.8|0
1628013650000|2021-08-03 18:00:50|49.74|47.94|49.87|48.07|49.87|48.07|49.74|47.94|0
1628013660000|2021-08-03 18:01:00|49.94|48.14|49.98|48.18|50.01|48.21|49.94|48.14|0
1628013670000|2021-08-03 18:01:10|49.94|48.14|50.05|48.25|50.05|48.25|49.94|48.14|0
1628013680000|2021-08-03 18:01:20|50.36|48.56|50.36|48.56|50.36|48.56|50.29|48.49|0
1628013690000|2021-08-03 18:01:30|50.43|48.63|50.5|48.7|50.5|48.7|50.43|48.63|0
1628013700000|2021-08-03 18:01:40|50.63|48.83|50.63|48.83|50.7|48.9|50.63|48.83|0
1628013710000|2021-08-03 18:01:50|50.7|48.9|50.56|48.76|50.7|48.9|50.56|48.76|0
1628013720000|2021-08-03 18:02:00|50.36|48.56|50.29|48.49|50.36|48.56|50.29|48.49|0
1628013730000|2021-08-03 18:02:10|50.32|48.52|50.29|48.49|50.36|48.56|50.29|48.49|0
1628013740000|2021-08-03 18:02:20|50.22|48.42|50.29|48.49|50.29|48.49|50.22|48.42|0
1628013750000|2021-08-03 18:02:30|50.22|48.42|50.08|48.28|50.22|48.42|50.08|48.28|0
1628013760000|2021-08-03 18:02:40|50.12|48.32|50.15|48.35|50.15|48.35|50.12|48.32|0
1628013770000|2021-08-03 18:02:50|50.22|48.42|50.22|48.42|50.29|48.49|50.22|48.42|0
1628013780000|2021-08-03 18:03:00|50.15|48.35|50.08|48.28|50.15|48.35|50.08|48.28|0
1628013790000|2021-08-03 18:03:10|50.15|48.35|50.15|48.35|50.15|48.35|50.12|48.32|0
1628013800000|2021-08-03 18:03:20|50.08|48.28|50.01|48.21|50.08|48.28|50.01|48.21|0
1628013810000|2021-08-03 18:03:30|50.05|48.25|50.01|48.21|50.05|48.25|49.94|48.14|0
1628013820000|2021-08-03 18:03:40|49.94|48.14|49.87|48.07|49.94|48.14|49.87|48.07|0
1628013830000|2021-08-03 18:03:50|49.91|48.11|49.94|48.14|49.94|48.14|49.91|48.11|0
1628013840000|2021-08-03 18:04:00|49.8|48|49.87|48.07|49.94|48.14|49.8|48|0
1628013850000|2021-08-03 18:04:10|49.94|48.14|50.01|48.21|50.01|48.21|49.94|48.14|0
1628013860000|2021-08-03 18:04:20|49.94|48.14|49.87|48.07|49.94|48.14|49.87|48.07|0
1628013870000|2021-08-03 18:04:30|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628013880000|2021-08-03 18:04:40|50.01|48.21|50.01|48.21|50.08|48.28|50.01|48.21|0
1628013890000|2021-08-03 18:04:50|49.94|48.14|50.01|48.21|50.01|48.21|49.94|48.14|0
1628013900000|2021-08-03 18:05:00|50.08|48.28|50.15|48.35|50.15|48.35|50.01|48.21|0
1628013910000|2021-08-03 18:05:10|50.18|48.38|50.15|48.35|50.22|48.42|50.15|48.35|0
1628013920000|2021-08-03 18:05:20|50.08|48.28|50.01|48.21|50.08|48.28|50.01|48.21|0
1628013930000|2021-08-03 18:05:30|49.94|48.14|49.87|48.07|49.94|48.14|49.87|48.07|0
1628013940000|2021-08-03 18:05:40|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628013950000|2021-08-03 18:05:50|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1628013960000|2021-08-03 18:06:00|49.8|48|49.8|48|49.8|48|49.73|47.93|0
1628013970000|2021-08-03 18:06:10|49.73|47.93|49.67|47.87|49.73|47.93|49.67|47.87|0
1628013980000|2021-08-03 18:06:20|49.6|47.8|49.6|47.8|49.67|47.87|49.6|47.8|0
1628013990000|2021-08-03 18:06:30|49.53|47.73|49.53|47.73|49.6|47.8|49.53|47.73|0
1628014000000|2021-08-03 18:06:40|49.6|47.8|49.6|47.8|49.66|47.86|49.6|47.8|0
1628014010000|2021-08-03 18:06:50|49.66|47.86|49.73|47.93|49.73|47.93|49.6|47.8|0
1628014020000|2021-08-03 18:07:00|49.66|47.86|49.66|47.86|49.73|47.93|49.66|47.86|0
1628014030000|2021-08-03 18:07:10|49.6|47.8|49.6|47.8|49.63|47.83|49.6|47.8|0
1628014040000|2021-08-03 18:07:20|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1628014050000|2021-08-03 18:07:30|49.6|47.8|49.53|47.73|49.6|47.8|49.53|47.73|0
1628014060000|2021-08-03 18:07:40|49.6|47.8|49.6|47.8|49.66|47.86|49.6|47.8|0
1628014070000|2021-08-03 18:07:50|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1628014090000|2021-08-03 18:08:10|49.6|47.8|49.6|47.8|49.6|47.8|49.53|47.73|0
1628014100000|2021-08-03 18:08:20|49.66|47.86|49.73|47.93|49.73|47.93|49.66|47.86|0
1628014110000|2021-08-03 18:08:30|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1628014120000|2021-08-03 18:08:40|49.59|47.79|49.59|47.79|49.59|47.79|49.53|47.73|0
1628014130000|2021-08-03 18:08:50|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1628014150000|2021-08-03 18:09:10|49.59|47.79|49.66|47.86|49.66|47.86|49.59|47.79|0
1628014160000|2021-08-03 18:09:20|49.63|47.83|49.53|47.73|49.63|47.83|49.53|47.73|0
1628014170000|2021-08-03 18:09:30|49.56|47.76|49.59|47.79|49.59|47.79|49.56|47.76|0
1628014180000|2021-08-03 18:09:40|49.53|47.73|49.53|47.73|49.59|47.79|49.53|47.73|0
1628014190000|2021-08-03 18:09:50|49.59|47.79|49.59|47.79|49.66|47.86|49.59|47.79|0
1628014200000|2021-08-03 18:10:00|49.56|47.76|49.53|47.73|49.59|47.79|49.53|47.73|0
1628014210000|2021-08-03 18:10:10|49.46|47.66|49.32|47.52|49.46|47.66|49.32|47.52|0
1628014220000|2021-08-03 18:10:20|49.39|47.59|49.39|47.59|49.39|47.59|49.39|47.59|0
1628014230000|2021-08-03 18:10:30|49.36|47.56|49.32|47.52|49.36|47.56|49.32|47.52|0
1628014240000|2021-08-03 18:10:40|49.39|47.59|49.32|47.52|49.39|47.59|49.32|47.52|0
1628014250000|2021-08-03 18:10:50|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1628014260000|2021-08-03 18:11:00|49.32|47.52|49.32|47.52|49.32|47.52|49.32|47.52|0
1628014270000|2021-08-03 18:11:10|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1628014280000|2021-08-03 18:11:20|49.18|47.38|48.91|47.11|49.18|47.38|48.91|47.11|0
1628014290000|2021-08-03 18:11:30|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628014300000|2021-08-03 18:11:40|49.05|47.25|49.12|47.32|49.12|47.32|49.05|47.25|0
1628014310000|2021-08-03 18:11:50|49.05|47.25|49.05|47.25|49.05|47.25|48.98|47.18|0
1628014320000|2021-08-03 18:12:00|49.02|47.22|48.91|47.11|49.02|47.22|48.91|47.11|0
1628014330000|2021-08-03 18:12:10|48.98|47.18|48.91|47.11|48.98|47.18|48.91|47.11|0
1628014340000|2021-08-03 18:12:20|48.84|47.04|49.05|47.25|49.05|47.25|48.78|46.98|0
1628014350000|2021-08-03 18:12:30|48.98|47.18|48.91|47.11|48.98|47.18|48.91|47.11|0
1628014360000|2021-08-03 18:12:40|48.78|46.98|48.71|46.91|48.78|46.98|48.71|46.91|0
1628014370000|2021-08-03 18:12:50|48.64|46.84|48.64|46.84|48.64|46.84|48.64|46.84|0
1628014380000|2021-08-03 18:13:00|48.71|46.91|48.78|46.98|48.78|46.98|48.71|46.91|0
1628014400000|2021-08-03 18:13:20|48.84|47.04|48.84|47.04|48.84|47.04|48.84|47.04|0
1628014410000|2021-08-03 18:13:30|48.91|47.11|48.98|47.18|48.98|47.18|48.91|47.11|0
1628014420000|2021-08-03 18:13:40|49.05|47.25|49.05|47.25|49.05|47.25|48.98|47.18|0
1628014430000|2021-08-03 18:13:50|48.98|47.18|48.98|47.18|49.05|47.25|48.98|47.18|0
1628014440000|2021-08-03 18:14:00|49.05|47.25|49.05|47.25|49.05|47.25|48.98|47.18|0
1628014450000|2021-08-03 18:14:10|48.98|47.18|49.11|47.31|49.11|47.31|48.98|47.18|0
1628014460000|2021-08-03 18:14:20|49.05|47.25|49.01|47.21|49.05|47.25|49.01|47.21|0
1628014470000|2021-08-03 18:14:30|48.98|47.18|49.11|47.31|49.11|47.31|48.98|47.18|0
1628014480000|2021-08-03 18:14:40|49.08|47.28|49.11|47.31|49.11|47.31|49.08|47.28|0
1628014490000|2021-08-03 18:14:50|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628014500000|2021-08-03 18:15:00|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1628014510000|2021-08-03 18:15:10|49.15|47.35|49.32|47.52|49.32|47.52|49.15|47.35|0
1628014520000|2021-08-03 18:15:20|49.25|47.45|49.18|47.38|49.32|47.52|49.18|47.38|0
1628014530000|2021-08-03 18:15:30|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628014540000|2021-08-03 18:15:40|49.18|47.38|49.05|47.25|49.18|47.38|49.05|47.25|0
1628014560000|2021-08-03 18:16:00|48.98|47.18|49.05|47.25|49.05|47.25|48.98|47.18|0
1628014570000|2021-08-03 18:16:10|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628014600000|2021-08-03 18:16:40|49.11|47.31|48.98|47.18|49.11|47.31|48.98|47.18|0
1628014610000|2021-08-03 18:16:50|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628014620000|2021-08-03 18:17:00|49.11|47.31|49.11|47.31|49.18|47.38|49.11|47.31|0
1628014630000|2021-08-03 18:17:10|49.18|47.38|49.11|47.31|49.18|47.38|49.11|47.31|0
1628014640000|2021-08-03 18:17:20|49.04|47.24|49.11|47.31|49.11|47.31|49.04|47.24|0
1628014650000|2021-08-03 18:17:30|49.04|47.24|49.04|47.24|49.04|47.24|49.01|47.21|0
1628014660000|2021-08-03 18:17:40|48.98|47.18|49.04|47.24|49.04|47.24|48.98|47.18|0
1628014670000|2021-08-03 18:17:50|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628014680000|2021-08-03 18:18:00|49.04|47.24|48.98|47.18|49.04|47.24|48.98|47.18|0
1628014690000|2021-08-03 18:18:10|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628014700000|2021-08-03 18:18:20|48.84|47.04|48.84|47.04|48.84|47.04|48.84|47.04|0
1628014710000|2021-08-03 18:18:30|48.91|47.11|48.98|47.18|48.98|47.18|48.91|47.11|0
1628014720000|2021-08-03 18:18:40|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628014730000|2021-08-03 18:18:50|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628014740000|2021-08-03 18:19:00|48.94|47.14|48.91|47.11|48.98|47.18|48.91|47.11|0
1628014750000|2021-08-03 18:19:10|48.84|47.04|48.84|47.04|48.84|47.04|48.84|47.04|0
1628014760000|2021-08-03 18:19:20|48.91|47.11|48.84|47.04|48.91|47.11|48.84|47.04|0
1628014770000|2021-08-03 18:19:30|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628014780000|2021-08-03 18:19:40|48.97|47.17|49.01|47.21|49.01|47.21|48.97|47.17|0
1628014790000|2021-08-03 18:19:50|48.97|47.17|48.97|47.17|49.04|47.24|48.97|47.17|0
1628014800000|2021-08-03 18:20:00|49.01|47.21|49.04|47.24|49.04|47.24|48.97|47.17|0
1628014810000|2021-08-03 18:20:10|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628014820000|2021-08-03 18:20:20|48.97|47.17|48.91|47.11|48.97|47.17|48.91|47.11|0
1628014830000|2021-08-03 18:20:30|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628014840000|2021-08-03 18:20:40|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628014850000|2021-08-03 18:20:50|48.97|47.17|48.91|47.11|48.97|47.17|48.91|47.11|0
1628014860000|2021-08-03 18:21:00|48.97|47.17|48.97|47.17|48.97|47.17|48.91|47.11|0
1628014870000|2021-08-03 18:21:10|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628014880000|2021-08-03 18:21:20|48.91|47.11|48.97|47.17|48.97|47.17|48.91|47.11|0
1628014900000|2021-08-03 18:21:40|48.91|47.11|48.97|47.17|48.97|47.17|48.91|47.11|0
1628014920000|2021-08-03 18:22:00|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628014930000|2021-08-03 18:22:10|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628014940000|2021-08-03 18:22:20|49.04|47.24|48.91|47.11|49.04|47.24|48.91|47.11|0
1628014950000|2021-08-03 18:22:30|48.97|47.17|49.04|47.24|49.04|47.24|48.97|47.17|0
1628014960000|2021-08-03 18:22:40|49.11|47.31|49.04|47.24|49.11|47.31|49.04|47.24|0
1628014970000|2021-08-03 18:22:50|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628014980000|2021-08-03 18:23:00|49.04|47.24|48.97|47.17|49.04|47.24|48.97|47.17|0
1628014990000|2021-08-03 18:23:10|49.04|47.24|49.11|47.31|49.11|47.31|49.04|47.24|0
1628015000000|2021-08-03 18:23:20|49.08|47.28|49.18|47.38|49.18|47.38|49.08|47.28|0
1628015010000|2021-08-03 18:23:30|49.11|47.31|49.18|47.38|49.18|47.38|49.11|47.31|0
1628015020000|2021-08-03 18:23:40|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628015030000|2021-08-03 18:23:50|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628015040000|2021-08-03 18:24:00|49.24|47.44|49.24|47.44|49.24|47.44|49.18|47.38|0
1628015050000|2021-08-03 18:24:10|49.31|47.51|49.31|47.51|49.31|47.51|49.31|47.51|0
1628015060000|2021-08-03 18:24:20|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628015070000|2021-08-03 18:24:30|49.31|47.51|49.24|47.44|49.31|47.51|49.24|47.44|0
1628015080000|2021-08-03 18:24:40|49.17|47.37|49.24|47.44|49.24|47.44|49.17|47.37|0
1628015090000|2021-08-03 18:24:50|49.31|47.51|49.31|47.51|49.38|47.58|49.31|47.51|0
1628015100000|2021-08-03 18:25:00|49.24|47.44|49.17|47.37|49.24|47.44|49.17|47.37|0
1628015110000|2021-08-03 18:25:10|49.24|47.44|49.24|47.44|49.24|47.44|49.17|47.37|0
1628015120000|2021-08-03 18:25:20|49.17|47.37|49.24|47.44|49.31|47.51|49.17|47.37|0
1628015130000|2021-08-03 18:25:30|49.21|47.41|49.17|47.37|49.21|47.41|49.17|47.37|0
1628015140000|2021-08-03 18:25:40|49.11|47.31|49.11|47.31|49.14|47.34|49.11|47.31|0
1628015150000|2021-08-03 18:25:50|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015160000|2021-08-03 18:26:00|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628015180000|2021-08-03 18:26:20|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015210000|2021-08-03 18:26:50|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628015220000|2021-08-03 18:27:00|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628015240000|2021-08-03 18:27:20|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015260000|2021-08-03 18:27:40|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628015270000|2021-08-03 18:27:50|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015280000|2021-08-03 18:28:00|48.97|47.17|48.9|47.1|48.97|47.17|48.9|47.1|0
1628015290000|2021-08-03 18:28:10|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628015300000|2021-08-03 18:28:20|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628015310000|2021-08-03 18:28:30|48.83|47.03|48.9|47.1|48.9|47.1|48.83|47.03|0
1628015320000|2021-08-03 18:28:40|48.97|47.17|49.04|47.24|49.04|47.24|48.97|47.17|0
1628015340000|2021-08-03 18:29:00|49.1|47.3|48.97|47.17|49.1|47.3|48.97|47.17|0
1628015350000|2021-08-03 18:29:10|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015360000|2021-08-03 18:29:20|49.07|47.27|49.1|47.3|49.1|47.3|49.07|47.27|0
1628015370000|2021-08-03 18:29:30|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628015380000|2021-08-03 18:29:40|48.97|47.17|48.9|47.1|48.97|47.17|48.9|47.1|0
1628015390000|2021-08-03 18:29:50|48.97|47.17|49|47.2|49.04|47.24|48.97|47.17|0
1628015400000|2021-08-03 18:30:00|48.97|47.17|49.1|47.3|49.1|47.3|48.97|47.17|0
1628015410000|2021-08-03 18:30:10|49.03|47.23|49.1|47.3|49.1|47.3|49.03|47.23|0
1628015420000|2021-08-03 18:30:20|49.07|47.27|48.9|47.1|49.07|47.27|48.9|47.1|0
1628015430000|2021-08-03 18:30:30|48.83|47.03|48.9|47.1|48.9|47.1|48.83|47.03|0
1628015440000|2021-08-03 18:30:40|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628015450000|2021-08-03 18:30:50|48.9|47.1|48.97|47.17|48.97|47.17|48.9|47.1|0
1628015460000|2021-08-03 18:31:00|48.93|47.13|48.97|47.17|48.97|47.17|48.9|47.1|0
1628015490000|2021-08-03 18:31:30|48.9|47.1|48.97|47.17|48.97|47.17|48.9|47.1|0
1628015500000|2021-08-03 18:31:40|48.93|47.13|48.97|47.17|48.97|47.17|48.93|47.13|0
1628015510000|2021-08-03 18:31:50|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628015520000|2021-08-03 18:32:00|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628015530000|2021-08-03 18:32:10|48.83|47.03|48.83|47.03|48.83|47.03|48.76|46.96|0
1628015540000|2021-08-03 18:32:20|48.9|47.1|48.83|47.03|48.9|47.1|48.83|47.03|0
1628015550000|2021-08-03 18:32:30|48.76|46.96|48.83|47.03|48.83|47.03|48.76|46.96|0
1628015560000|2021-08-03 18:32:40|48.76|46.96|48.76|46.96|48.83|47.03|48.76|46.96|0
1628015570000|2021-08-03 18:32:50|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628015590000|2021-08-03 18:33:10|48.9|47.1|48.83|47.03|48.9|47.1|48.83|47.03|0
1628015600000|2021-08-03 18:33:20|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628015610000|2021-08-03 18:33:30|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628015630000|2021-08-03 18:33:50|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628015640000|2021-08-03 18:34:00|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628015650000|2021-08-03 18:34:10|49.1|47.3|49.1|47.3|49.1|47.3|49.03|47.23|0
1628015670000|2021-08-03 18:34:30|49.17|47.37|49.24|47.44|49.24|47.44|49.17|47.37|0
1628015690000|2021-08-03 18:34:50|49.17|47.37|49.17|47.37|49.24|47.44|49.17|47.37|0
1628015700000|2021-08-03 18:35:00|49.1|47.3|49.03|47.23|49.1|47.3|49.03|47.23|0
1628015710000|2021-08-03 18:35:10|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628015720000|2021-08-03 18:35:20|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628015730000|2021-08-03 18:35:30|49.1|47.3|48.96|47.16|49.1|47.3|48.96|47.16|0
1628015740000|2021-08-03 18:35:40|49.03|47.23|49|47.2|49.03|47.23|48.96|47.16|0
1628015750000|2021-08-03 18:35:50|49.1|47.3|49.03|47.23|49.1|47.3|49.03|47.23|0
1628015760000|2021-08-03 18:36:00|49.1|47.3|49.17|47.37|49.17|47.37|49.1|47.3|0
1628015780000|2021-08-03 18:36:20|49.1|47.3|49.17|47.37|49.17|47.37|49.1|47.3|0
1628015790000|2021-08-03 18:36:30|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628015800000|2021-08-03 18:36:40|49.27|47.47|49.1|47.3|49.27|47.47|49.1|47.3|0
1628015810000|2021-08-03 18:36:50|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628015820000|2021-08-03 18:37:00|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628015830000|2021-08-03 18:37:10|49.2|47.4|49.17|47.37|49.2|47.4|49.17|47.37|0
1628015840000|2021-08-03 18:37:20|49.23|47.43|49.2|47.4|49.23|47.43|49.2|47.4|0
1628015850000|2021-08-03 18:37:30|49.23|47.43|49.17|47.37|49.23|47.43|49.17|47.37|0
1628015860000|2021-08-03 18:37:40|49.23|47.43|49.17|47.37|49.23|47.43|49.17|47.37|0
1628015870000|2021-08-03 18:37:50|49.23|47.43|49.16|47.36|49.23|47.43|49.16|47.36|0
1628015880000|2021-08-03 18:38:00|49.23|47.43|49.23|47.43|49.23|47.43|49.16|47.36|0
1628015900000|2021-08-03 18:38:20|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628015910000|2021-08-03 18:38:30|49.23|47.43|49.23|47.43|49.23|47.43|49.16|47.36|0
1628015930000|2021-08-03 18:38:50|49.16|47.36|49.1|47.3|49.16|47.36|49.1|47.3|0
1628015960000|2021-08-03 18:39:20|49.16|47.36|49.1|47.3|49.16|47.36|49.1|47.3|0
1628015980000|2021-08-03 18:39:40|49.03|47.23|49.1|47.3|49.1|47.3|49.03|47.23|0
1628015990000|2021-08-03 18:39:50|49.03|47.23|49.03|47.23|49.1|47.3|49.03|47.23|0
1628016000000|2021-08-03 18:40:00|48.96|47.16|49.03|47.23|49.03|47.23|48.96|47.16|0
1628016020000|2021-08-03 18:40:20|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628016040000|2021-08-03 18:40:40|49.03|47.23|48.96|47.16|49.03|47.23|48.96|47.16|0
1628016050000|2021-08-03 18:40:50|48.99|47.19|48.99|47.19|48.99|47.19|48.99|47.19|0
1628016060000|2021-08-03 18:41:00|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628016070000|2021-08-03 18:41:10|49.09|47.29|50.9|49.1|50.9|49.1|49.09|47.29|0
1628016080000|2021-08-03 18:41:20|50.83|49.03|49.29|47.49|50.83|49.03|49.29|47.49|0
1628016100000|2021-08-03 18:41:40|49.35|47.55|49.42|47.62|49.42|47.62|49.35|47.55|0
1628016110000|2021-08-03 18:41:50|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628016120000|2021-08-03 18:42:00|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628016130000|2021-08-03 18:42:10|49.35|47.55|49.39|47.59|49.39|47.59|49.35|47.55|0
1628016140000|2021-08-03 18:42:20|49.42|47.62|49.35|47.55|49.42|47.62|49.35|47.55|0
1628016150000|2021-08-03 18:42:30|49.32|47.52|49.29|47.49|49.32|47.52|49.29|47.49|0
1628016160000|2021-08-03 18:42:40|49.35|47.55|49.29|47.49|49.35|47.55|49.29|47.49|0
1628016170000|2021-08-03 18:42:50|49.35|47.55|49.39|47.59|49.42|47.62|49.35|47.55|0
1628016180000|2021-08-03 18:43:00|49.42|47.62|49.35|47.55|49.42|47.62|49.35|47.55|0
1628016190000|2021-08-03 18:43:10|49.29|47.49|49.22|47.42|49.29|47.49|49.22|47.42|0
1628016200000|2021-08-03 18:43:20|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628016210000|2021-08-03 18:43:30|49.08|47.28|49.12|47.32|49.12|47.32|49.08|47.28|0
1628016220000|2021-08-03 18:43:40|49.15|47.35|49.22|47.42|49.22|47.42|49.15|47.35|0
1628016240000|2021-08-03 18:44:00|49.15|47.35|49.15|47.35|49.22|47.42|49.15|47.35|0
1628016270000|2021-08-03 18:44:30|49.22|47.42|49.15|47.35|49.22|47.42|49.15|47.35|0
1628016280000|2021-08-03 18:44:40|49.22|47.42|49.22|47.42|49.22|47.42|49.15|47.35|0
1628016290000|2021-08-03 18:44:50|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628016300000|2021-08-03 18:45:00|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628016310000|2021-08-03 18:45:10|49.15|47.35|49.22|47.42|49.22|47.42|49.15|47.35|0
1628016320000|2021-08-03 18:45:20|49.15|47.35|49.22|47.42|49.22|47.42|49.15|47.35|0
1628016330000|2021-08-03 18:45:30|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628016340000|2021-08-03 18:45:40|49.32|47.52|49.35|47.55|49.35|47.55|49.32|47.52|0
1628016350000|2021-08-03 18:45:50|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628016360000|2021-08-03 18:46:00|49.35|47.55|49.49|47.69|49.49|47.69|49.35|47.55|0
1628016370000|2021-08-03 18:46:10|49.56|47.76|49.62|47.82|49.62|47.82|49.56|47.76|0
1628016380000|2021-08-03 18:46:20|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1628016390000|2021-08-03 18:46:30|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628016400000|2021-08-03 18:46:40|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1628016410000|2021-08-03 18:46:50|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628016420000|2021-08-03 18:47:00|49.55|47.75|49.62|47.82|49.62|47.82|49.55|47.75|0
1628016430000|2021-08-03 18:47:10|49.55|47.75|49.62|47.82|49.62|47.82|49.55|47.75|0
1628016440000|2021-08-03 18:47:20|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1628016450000|2021-08-03 18:47:30|49.49|47.69|49.49|47.69|49.49|47.69|49.42|47.62|0
1628016460000|2021-08-03 18:47:40|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628016470000|2021-08-03 18:47:50|49.49|47.69|49.49|47.69|49.49|47.69|49.49|47.69|0
1628016480000|2021-08-03 18:48:00|49.55|47.75|49.49|47.69|49.55|47.75|49.49|47.69|0
1628016490000|2021-08-03 18:48:10|49.55|47.75|49.62|47.82|49.62|47.82|49.55|47.75|0
1628016500000|2021-08-03 18:48:20|49.69|47.89|49.76|47.96|49.76|47.96|49.69|47.89|0
1628016510000|2021-08-03 18:48:30|49.69|47.89|49.69|47.89|49.73|47.93|49.69|47.89|0
1628016520000|2021-08-03 18:48:40|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1628016540000|2021-08-03 18:49:00|49.83|48.03|49.86|48.06|49.86|48.06|49.83|48.03|0
1628016550000|2021-08-03 18:49:10|49.89|48.09|49.83|48.03|49.89|48.09|49.83|48.03|0
1628016560000|2021-08-03 18:49:20|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1628016570000|2021-08-03 18:49:30|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1628016590000|2021-08-03 18:49:50|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628016600000|2021-08-03 18:50:00|50.03|48.23|49.96|48.16|50.03|48.23|49.96|48.16|0
1628016610000|2021-08-03 18:50:10|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1628016620000|2021-08-03 18:50:20|49.96|48.16|49.96|48.16|49.96|48.16|49.89|48.09|0
1628016630000|2021-08-03 18:50:30|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628016640000|2021-08-03 18:50:40|49.76|47.96|49.82|48.02|49.82|48.02|49.76|47.96|0
1628016650000|2021-08-03 18:50:50|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1628016660000|2021-08-03 18:51:00|49.76|47.96|49.76|47.96|49.76|47.96|49.69|47.89|0
1628016670000|2021-08-03 18:51:10|49.72|47.92|49.69|47.89|49.76|47.96|49.69|47.89|0
1628016680000|2021-08-03 18:51:20|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1628016690000|2021-08-03 18:51:30|49.82|48.02|49.82|48.02|49.82|48.02|49.76|47.96|0
1628016700000|2021-08-03 18:51:40|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1628016710000|2021-08-03 18:51:50|49.82|48.02|49.82|48.02|49.89|48.09|49.82|48.02|0
1628016720000|2021-08-03 18:52:00|49.76|47.96|49.96|48.16|49.96|48.16|49.76|47.96|0
1628016730000|2021-08-03 18:52:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628016740000|2021-08-03 18:52:20|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1628016760000|2021-08-03 18:52:40|49.82|48.02|49.76|47.96|49.82|48.02|49.76|47.96|0
1628016770000|2021-08-03 18:52:50|49.79|47.99|49.75|47.95|49.79|47.99|49.75|47.95|0
1628016780000|2021-08-03 18:53:00|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628016800000|2021-08-03 18:53:20|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1628016810000|2021-08-03 18:53:30|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628016820000|2021-08-03 18:53:40|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1628016830000|2021-08-03 18:53:50|49.62|47.82|49.69|47.89|49.69|47.89|49.62|47.82|0
1628016840000|2021-08-03 18:54:00|49.75|47.95|49.82|48.02|49.89|48.09|49.75|47.95|0
1628016850000|2021-08-03 18:54:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628016860000|2021-08-03 18:54:20|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628016870000|2021-08-03 18:54:30|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628016880000|2021-08-03 18:54:40|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1628016890000|2021-08-03 18:54:50|49.75|47.95|49.82|48.02|49.82|48.02|49.75|47.95|0
1628016900000|2021-08-03 18:55:00|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628016910000|2021-08-03 18:55:10|49.69|47.89|49.55|47.75|49.69|47.89|49.55|47.75|0
1628016920000|2021-08-03 18:55:20|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628016930000|2021-08-03 18:55:30|49.58|47.78|49.58|47.78|49.58|47.78|49.58|47.78|0
1628016940000|2021-08-03 18:55:40|49.55|47.75|49.62|47.82|49.62|47.82|49.55|47.75|0
1628016950000|2021-08-03 18:55:50|49.55|47.75|49.52|47.72|49.55|47.75|49.52|47.72|0
1628016960000|2021-08-03 18:56:00|49.55|47.75|49.41|47.61|49.55|47.75|49.41|47.61|0
1628016970000|2021-08-03 18:56:10|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628016980000|2021-08-03 18:56:20|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628016990000|2021-08-03 18:56:30|49.21|47.41|49.21|47.41|49.21|47.41|49.14|47.34|0
1628017000000|2021-08-03 18:56:40|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628017010000|2021-08-03 18:56:50|49.24|47.44|49.34|47.54|49.34|47.54|49.24|47.44|0
1628017020000|2021-08-03 18:57:00|49.28|47.48|49.28|47.48|49.28|47.48|49.21|47.41|0
1628017040000|2021-08-03 18:57:20|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628017050000|2021-08-03 18:57:30|49.41|47.61|49.38|47.58|49.41|47.61|49.34|47.54|0
1628017060000|2021-08-03 18:57:40|49.34|47.54|49.41|47.61|49.41|47.61|49.34|47.54|0
1628017070000|2021-08-03 18:57:50|49.34|47.54|49.34|47.54|49.41|47.61|49.34|47.54|0
1628017090000|2021-08-03 18:58:10|49.27|47.47|49.21|47.41|49.27|47.47|49.21|47.41|0
1628017100000|2021-08-03 18:58:20|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628017110000|2021-08-03 18:58:30|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628017120000|2021-08-03 18:58:40|49.41|47.61|49.34|47.54|49.41|47.61|49.34|47.54|0
1628017130000|2021-08-03 18:58:50|49.41|47.61|49.48|47.68|49.48|47.68|49.34|47.54|0
1628017140000|2021-08-03 18:59:00|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1628017160000|2021-08-03 18:59:20|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628017180000|2021-08-03 18:59:40|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1628017200000|2021-08-03 19:00:00|49.27|47.47|49.21|47.41|49.27|47.47|49.21|47.41|0
1628017210000|2021-08-03 19:00:10|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628017220000|2021-08-03 19:00:20|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1628017230000|2021-08-03 19:00:30|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628017240000|2021-08-03 19:00:40|49.14|47.34|49.07|47.27|49.14|47.34|49.07|47.27|0
1628017250000|2021-08-03 19:00:50|49.14|47.34|49.07|47.27|49.14|47.34|49.07|47.27|0
1628017270000|2021-08-03 19:01:10|49.14|47.34|49.07|47.27|49.14|47.34|49.07|47.27|0
1628017280000|2021-08-03 19:01:20|49.14|47.34|49.2|47.4|49.2|47.4|49.14|47.34|0
1628017290000|2021-08-03 19:01:30|49.27|47.47|49.34|47.54|49.34|47.54|49.27|47.47|0
1628017300000|2021-08-03 19:01:40|49.27|47.47|49.34|47.54|49.34|47.54|49.27|47.47|0
1628017310000|2021-08-03 19:01:50|49.27|47.47|49.2|47.4|49.27|47.47|49.2|47.4|0
1628017320000|2021-08-03 19:02:00|49.14|47.34|49.07|47.27|49.2|47.4|49.07|47.27|0
1628017330000|2021-08-03 19:02:10|49.14|47.34|49.14|47.34|49.2|47.4|49.14|47.34|0
1628017340000|2021-08-03 19:02:20|49.2|47.4|49.2|47.4|49.27|47.47|49.2|47.4|0
1628017350000|2021-08-03 19:02:30|49.27|47.47|49.14|47.34|49.27|47.47|49.14|47.34|0
1628017360000|2021-08-03 19:02:40|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1628017370000|2021-08-03 19:02:50|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1628017380000|2021-08-03 19:03:00|49.07|47.27|49.07|47.27|49.07|47.27|49|47.2|0
1628017400000|2021-08-03 19:03:20|49|47.2|49.07|47.27|49.07|47.27|49|47.2|0
1628017410000|2021-08-03 19:03:30|49|47.2|49|47.2|49|47.2|49|47.2|0
1628017420000|2021-08-03 19:03:40|49.03|47.23|49|47.2|49.03|47.23|49|47.2|0
1628017430000|2021-08-03 19:03:50|49.07|47.27|49.13|47.33|49.13|47.33|49.07|47.27|0
1628017440000|2021-08-03 19:04:00|49.07|47.27|49|47.2|49.07|47.27|49|47.2|0
1628017450000|2021-08-03 19:04:10|49.03|47.23|49|47.2|49.03|47.23|49|47.2|0
1628017460000|2021-08-03 19:04:20|49.07|47.27|48.97|47.17|49.07|47.27|48.93|47.13|0
1628017470000|2021-08-03 19:04:30|49|47.2|49|47.2|49|47.2|48.93|47.13|0
1628017480000|2021-08-03 19:04:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628017490000|2021-08-03 19:04:50|49|47.2|49|47.2|49|47.2|49|47.2|0
1628017500000|2021-08-03 19:05:00|49.07|47.27|49.07|47.27|49.13|47.33|49.07|47.27|0
1628017510000|2021-08-03 19:05:10|49|47.2|49|47.2|49.07|47.27|49|47.2|0
1628017520000|2021-08-03 19:05:20|48.97|47.17|48.73|46.93|48.97|47.17|48.73|46.93|0
1628017530000|2021-08-03 19:05:30|48.66|46.86|48.66|46.86|48.73|46.93|48.66|46.86|0
1628017540000|2021-08-03 19:05:40|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628017550000|2021-08-03 19:05:50|48.66|46.86|48.73|46.93|48.73|46.93|48.66|46.86|0
1628017560000|2021-08-03 19:06:00|48.59|46.79|48.46|46.66|48.59|46.79|48.46|46.66|0
1628017570000|2021-08-03 19:06:10|48.39|46.59|48.33|46.53|48.39|46.59|48.33|46.53|0
1628017580000|2021-08-03 19:06:20|48.39|46.59|48.33|46.53|48.39|46.59|48.33|46.53|0
1628017590000|2021-08-03 19:06:30|48.39|46.59|48.26|46.46|48.39|46.59|48.19|46.39|0
1628017600000|2021-08-03 19:06:40|48.33|46.53|48.39|46.59|48.46|46.66|48.33|46.53|0
1628017610000|2021-08-03 19:06:50|48.46|46.66|48.53|46.73|48.53|46.73|48.46|46.66|0
1628017620000|2021-08-03 19:07:00|48.39|46.59|48.46|46.66|48.46|46.66|48.39|46.59|0
1628017630000|2021-08-03 19:07:10|48.53|46.73|48.53|46.73|48.53|46.73|48.46|46.66|0
1628017640000|2021-08-03 19:07:20|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628017660000|2021-08-03 19:07:40|48.63|46.83|48.59|46.79|48.63|46.83|48.59|46.79|0
1628017670000|2021-08-03 19:07:50|48.56|46.76|48.59|46.79|48.59|46.79|48.56|46.76|0
1628017680000|2021-08-03 19:08:00|48.66|46.86|48.66|46.86|48.73|46.93|48.66|46.86|0
1628017690000|2021-08-03 19:08:10|48.73|46.93|48.86|47.06|48.93|47.13|48.73|46.93|0
1628017700000|2021-08-03 19:08:20|48.79|46.99|48.66|46.86|48.79|46.99|48.59|46.79|0
1628017710000|2021-08-03 19:08:30|48.73|46.93|48.73|46.93|48.73|46.93|48.66|46.86|0
1628017720000|2021-08-03 19:08:40|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628017730000|2021-08-03 19:08:50|48.52|46.72|48.52|46.72|48.59|46.79|48.52|46.72|0
1628017740000|2021-08-03 19:09:00|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628017750000|2021-08-03 19:09:10|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628017760000|2021-08-03 19:09:20|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628017770000|2021-08-03 19:09:30|48.59|46.79|48.59|46.79|48.73|46.93|48.59|46.79|0
1628017780000|2021-08-03 19:09:40|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628017790000|2021-08-03 19:09:50|48.56|46.76|48.59|46.79|48.66|46.86|48.56|46.76|0
1628017800000|2021-08-03 19:10:00|48.56|46.76|48.59|46.79|48.59|46.79|48.56|46.76|0
1628017810000|2021-08-03 19:10:10|48.63|46.83|48.59|46.79|48.63|46.83|48.59|46.79|0
1628017820000|2021-08-03 19:10:20|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628017830000|2021-08-03 19:10:30|48.73|46.93|48.66|46.86|48.73|46.93|48.66|46.86|0
1628017840000|2021-08-03 19:10:40|48.63|46.83|48.63|46.83|48.63|46.83|48.63|46.83|0
1628017850000|2021-08-03 19:10:50|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628017860000|2021-08-03 19:11:00|48.52|46.72|48.52|46.72|48.52|46.72|48.46|46.66|0
1628017870000|2021-08-03 19:11:10|48.59|46.79|48.52|46.72|48.59|46.79|48.52|46.72|0
1628017880000|2021-08-03 19:11:20|48.56|46.76|48.59|46.79|48.59|46.79|48.52|46.72|0
1628017890000|2021-08-03 19:11:30|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628017900000|2021-08-03 19:11:40|48.59|46.79|48.66|46.86|48.66|46.86|48.59|46.79|0
1628017910000|2021-08-03 19:11:50|48.59|46.79|48.72|46.92|48.72|46.92|48.59|46.79|0
1628017920000|2021-08-03 19:12:00|48.79|46.99|48.79|46.99|48.86|47.06|48.79|46.99|0
1628017930000|2021-08-03 19:12:10|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628017940000|2021-08-03 19:12:20|48.79|46.99|49.06|47.26|49.06|47.26|48.79|46.99|0
1628017950000|2021-08-03 19:12:30|48.99|47.19|48.93|47.13|48.99|47.19|48.93|47.13|0
1628017960000|2021-08-03 19:12:40|48.96|47.16|48.99|47.19|48.99|47.19|48.93|47.13|0
1628017970000|2021-08-03 19:12:50|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1628017980000|2021-08-03 19:13:00|49.13|47.33|49.13|47.33|49.13|47.33|49.06|47.26|0
1628017990000|2021-08-03 19:13:10|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628018000000|2021-08-03 19:13:20|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628018010000|2021-08-03 19:13:30|49.26|47.46|49.13|47.33|49.26|47.46|49.13|47.33|0
1628018020000|2021-08-03 19:13:40|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628018030000|2021-08-03 19:13:50|49.13|47.33|48.99|47.19|49.13|47.33|48.99|47.19|0
1628018040000|2021-08-03 19:14:00|49.13|47.33|48.86|47.06|49.13|47.33|48.86|47.06|0
1628018060000|2021-08-03 19:14:20|48.92|47.12|48.86|47.06|48.92|47.12|48.86|47.06|0
1628018080000|2021-08-03 19:14:40|48.92|47.12|48.86|47.06|48.92|47.12|48.86|47.06|0
1628018090000|2021-08-03 19:14:50|48.92|47.12|48.92|47.12|48.92|47.12|48.86|47.06|0
1628018100000|2021-08-03 19:15:00|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1628018110000|2021-08-03 19:15:10|48.86|47.06|48.72|46.92|48.86|47.06|48.72|46.92|0
1628018120000|2021-08-03 19:15:20|48.65|46.85|48.65|46.85|48.72|46.92|48.65|46.85|0
1628018130000|2021-08-03 19:15:30|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628018140000|2021-08-03 19:15:40|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628018150000|2021-08-03 19:15:50|48.72|46.92|48.79|46.99|48.79|46.99|48.72|46.92|0
1628018160000|2021-08-03 19:16:00|48.86|47.06|48.86|47.06|48.86|47.06|48.79|46.99|0
1628018170000|2021-08-03 19:16:10|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628018180000|2021-08-03 19:16:20|48.79|46.99|48.72|46.92|48.79|46.99|48.72|46.92|0
1628018190000|2021-08-03 19:16:30|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628018200000|2021-08-03 19:16:40|48.59|46.79|48.59|46.79|48.59|46.79|48.52|46.72|0
1628018210000|2021-08-03 19:16:50|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628018220000|2021-08-03 19:17:00|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628018230000|2021-08-03 19:17:10|48.45|46.65|48.52|46.72|48.52|46.72|48.45|46.65|0
1628018240000|2021-08-03 19:17:20|48.59|46.79|48.52|46.72|48.59|46.79|48.52|46.72|0
1628018250000|2021-08-03 19:17:30|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1628018260000|2021-08-03 19:17:40|48.38|46.58|48.38|46.58|48.38|46.58|48.32|46.52|0
1628018270000|2021-08-03 19:17:50|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1628018280000|2021-08-03 19:18:00|48.38|46.58|48.52|46.72|48.52|46.72|48.38|46.58|0
1628018290000|2021-08-03 19:18:10|48.49|46.69|48.52|46.72|48.52|46.72|48.49|46.69|0
1628018300000|2021-08-03 19:18:20|48.49|46.69|48.52|46.72|48.52|46.72|48.45|46.65|0
1628018310000|2021-08-03 19:18:30|48.59|46.79|48.45|46.65|48.59|46.79|48.45|46.65|0
1628018320000|2021-08-03 19:18:40|48.49|46.69|48.52|46.72|48.52|46.72|48.49|46.69|0
1628018340000|2021-08-03 19:19:00|48.45|46.65|48.52|46.72|48.52|46.72|48.45|46.65|0
1628018350000|2021-08-03 19:19:10|48.58|46.78|48.55|46.75|48.58|46.78|48.52|46.72|0
1628018360000|2021-08-03 19:19:20|48.52|46.72|48.45|46.65|48.52|46.72|48.45|46.65|0
1628018370000|2021-08-03 19:19:30|48.52|46.72|48.58|46.78|48.58|46.78|48.52|46.72|0
1628018390000|2021-08-03 19:19:50|48.52|46.72|48.58|46.78|48.58|46.78|48.52|46.72|0
1628018400000|2021-08-03 19:20:00|48.62|46.82|48.52|46.72|48.62|46.82|48.52|46.72|0
1628018420000|2021-08-03 19:20:20|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628018430000|2021-08-03 19:20:30|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628018440000|2021-08-03 19:20:40|48.72|46.92|48.69|46.89|48.72|46.92|48.69|46.89|0
1628018450000|2021-08-03 19:20:50|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1628018460000|2021-08-03 19:21:00|48.65|46.85|48.52|46.72|48.65|46.85|48.45|46.65|0
1628018470000|2021-08-03 19:21:10|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1628018480000|2021-08-03 19:21:20|48.38|46.58|48.45|46.65|48.45|46.65|48.38|46.58|0
1628018490000|2021-08-03 19:21:30|48.38|46.58|48.32|46.52|48.38|46.58|48.32|46.52|0
1628018500000|2021-08-03 19:21:40|48.38|46.58|48.31|46.51|48.38|46.58|48.31|46.51|0
1628018510000|2021-08-03 19:21:50|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1628018520000|2021-08-03 19:22:00|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1628018540000|2021-08-03 19:22:20|48.31|46.51|48.31|46.51|48.31|46.51|48.31|46.51|0
1628018560000|2021-08-03 19:22:40|48.25|46.45|48.31|46.51|48.31|46.51|48.25|46.45|0
1628018570000|2021-08-03 19:22:50|48.38|46.58|48.25|46.45|48.38|46.58|48.25|46.45|0
1628018580000|2021-08-03 19:23:00|48.31|46.51|48.25|46.45|48.31|46.51|48.25|46.45|0
1628018600000|2021-08-03 19:23:20|48.18|46.38|48.18|46.38|48.25|46.45|48.18|46.38|0
1628018610000|2021-08-03 19:23:30|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1628018630000|2021-08-03 19:23:50|48.25|46.45|48.21|46.41|48.25|46.45|48.21|46.41|0
1628018640000|2021-08-03 19:24:00|48.18|46.38|48.25|46.45|48.28|46.48|48.18|46.38|0
1628018650000|2021-08-03 19:24:10|48.31|46.51|48.31|46.51|48.31|46.51|48.25|46.45|0
1628018660000|2021-08-03 19:24:20|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1628018670000|2021-08-03 19:24:30|48.31|46.51|48.18|46.38|48.31|46.51|48.18|46.38|0
1628018690000|2021-08-03 19:24:50|48.11|46.31|48.11|46.31|48.18|46.38|48.11|46.31|0
1628018700000|2021-08-03 19:25:00|48.18|46.38|48.05|46.25|48.18|46.38|48.05|46.25|0
1628018710000|2021-08-03 19:25:10|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628018720000|2021-08-03 19:25:20|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628018730000|2021-08-03 19:25:30|48.21|46.41|48.31|46.51|48.31|46.51|48.21|46.41|0
1628018740000|2021-08-03 19:25:40|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1628018750000|2021-08-03 19:25:50|48.31|46.51|48.25|46.45|48.31|46.51|48.25|46.45|0
1628018760000|2021-08-03 19:26:00|48.18|46.38|48.15|46.35|48.18|46.38|48.11|46.31|0
1628018770000|2021-08-03 19:26:10|48.18|46.38|48.15|46.35|48.18|46.38|48.11|46.31|0
1628018780000|2021-08-03 19:26:20|48.11|46.31|48.18|46.38|48.18|46.38|48.11|46.31|0
1628018790000|2021-08-03 19:26:30|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628018800000|2021-08-03 19:26:40|48.04|46.24|48.11|46.31|48.11|46.31|48.04|46.24|0
1628018810000|2021-08-03 19:26:50|48.18|46.38|48.11|46.31|48.18|46.38|48.11|46.31|0
1628018820000|2021-08-03 19:27:00|48.04|46.24|48.04|46.24|48.04|46.24|48.04|46.24|0
1628018830000|2021-08-03 19:27:10|48.08|46.28|48.08|46.28|48.08|46.28|48.08|46.28|0
1628018840000|2021-08-03 19:27:20|48.11|46.31|48.04|46.24|48.11|46.31|48.04|46.24|0
1628018860000|2021-08-03 19:27:40|48.08|46.28|48.08|46.28|48.08|46.28|48.08|46.28|0
1628018870000|2021-08-03 19:27:50|48.04|46.24|48.04|46.24|48.11|46.31|48.04|46.24|0
1628018900000|2021-08-03 19:28:20|48.11|46.31|48.18|46.38|48.18|46.38|48.11|46.31|0
1628018910000|2021-08-03 19:28:30|48.24|46.44|48.24|46.44|48.24|46.44|48.24|46.44|0
1628018920000|2021-08-03 19:28:40|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628018940000|2021-08-03 19:29:00|48.24|46.44|48.31|46.51|48.31|46.51|48.24|46.44|0
1628018960000|2021-08-03 19:29:20|48.24|46.44|48.31|46.51|48.31|46.51|48.18|46.38|0
1628018970000|2021-08-03 19:29:30|48.24|46.44|48.31|46.51|48.31|46.51|48.24|46.44|0
1628019000000|2021-08-03 19:30:00|48.38|46.58|48.24|46.44|48.38|46.58|48.24|46.44|0
1628019010000|2021-08-03 19:30:10|48.31|46.51|48.38|46.58|48.38|46.58|48.31|46.51|0
1628019020000|2021-08-03 19:30:20|48.31|46.51|48.31|46.51|48.31|46.51|48.24|46.44|0
1628019030000|2021-08-03 19:30:30|48.24|46.44|48.24|46.44|48.31|46.51|48.24|46.44|0
1628019040000|2021-08-03 19:30:40|48.18|46.38|48.24|46.44|48.24|46.44|48.18|46.38|0
1628019050000|2021-08-03 19:30:50|48.17|46.37|48.11|46.31|48.17|46.37|48.11|46.31|0
1628019060000|2021-08-03 19:31:00|48.17|46.37|48.24|46.44|48.24|46.44|48.17|46.37|0
1628019070000|2021-08-03 19:31:10|48.17|46.37|48.11|46.31|48.17|46.37|48.11|46.31|0
1628019080000|2021-08-03 19:31:20|48.17|46.37|48.04|46.24|48.17|46.37|48.04|46.24|0
1628019090000|2021-08-03 19:31:30|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628019100000|2021-08-03 19:31:40|48.04|46.24|48.11|46.31|48.11|46.31|48.04|46.24|0
1628019110000|2021-08-03 19:31:50|48.17|46.37|48.04|46.24|48.17|46.37|48.04|46.24|0
1628019120000|2021-08-03 19:32:00|48.11|46.31|48.17|46.37|48.17|46.37|48.11|46.31|0
1628019140000|2021-08-03 19:32:20|48.14|46.34|48.17|46.37|48.17|46.37|48.11|46.31|0
1628019150000|2021-08-03 19:32:30|48.24|46.44|48.28|46.48|48.28|46.48|48.24|46.44|0
1628019160000|2021-08-03 19:32:40|48.31|46.51|48.31|46.51|48.31|46.51|48.31|46.51|0
1628019170000|2021-08-03 19:32:50|48.27|46.47|48.17|46.37|48.27|46.47|48.17|46.37|0
1628019190000|2021-08-03 19:33:10|48.14|46.34|48.11|46.31|48.14|46.34|48.11|46.31|0
1628019200000|2021-08-03 19:33:20|48.17|46.37|48.17|46.37|48.24|46.44|48.11|46.31|0
1628019210000|2021-08-03 19:33:30|48.21|46.41|48.17|46.37|48.21|46.41|48.17|46.37|0
1628019240000|2021-08-03 19:34:00|48.11|46.31|48.04|46.24|48.11|46.31|48.04|46.24|0
1628019250000|2021-08-03 19:34:10|48.11|46.31|47.84|46.04|48.11|46.31|47.84|46.04|0
1628019260000|2021-08-03 19:34:20|47.91|46.11|47.84|46.04|47.91|46.11|47.84|46.04|0
1628019270000|2021-08-03 19:34:30|47.91|46.11|47.97|46.17|47.97|46.17|47.91|46.11|0
1628019280000|2021-08-03 19:34:40|47.91|46.11|47.91|46.11|47.91|46.11|47.84|46.04|0
1628019290000|2021-08-03 19:34:50|47.97|46.17|47.97|46.17|47.97|46.17|47.97|46.17|0
1628019300000|2021-08-03 19:35:00|48.04|46.24|47.91|46.11|48.04|46.24|47.91|46.11|0
1628019310000|2021-08-03 19:35:10|47.97|46.17|47.97|46.17|47.97|46.17|47.97|46.17|0
1628019320000|2021-08-03 19:35:20|48.01|46.21|48.07|46.27|48.07|46.27|48.01|46.21|0
1628019330000|2021-08-03 19:35:30|48.04|46.24|48.17|46.37|48.17|46.37|48.04|46.24|0
1628019340000|2021-08-03 19:35:40|48.1|46.3|48.1|46.3|48.1|46.3|48.1|46.3|0
1628019350000|2021-08-03 19:35:50|48.17|46.37|48.17|46.37|48.17|46.37|48.17|46.37|0
1628019360000|2021-08-03 19:36:00|48.1|46.3|48.17|46.37|48.17|46.37|48.1|46.3|0
1628019370000|2021-08-03 19:36:10|48.1|46.3|48.1|46.3|48.1|46.3|48.1|46.3|0
1628019380000|2021-08-03 19:36:20|48.04|46.24|48.1|46.3|48.1|46.3|48.04|46.24|0
1628019390000|2021-08-03 19:36:30|48.17|46.37|48.17|46.37|48.17|46.37|48.14|46.34|0
1628019400000|2021-08-03 19:36:40|48.1|46.3|48.04|46.24|48.1|46.3|48.04|46.24|0
1628019410000|2021-08-03 19:36:50|48.1|46.3|48.1|46.3|48.1|46.3|48.1|46.3|0
1628019420000|2021-08-03 19:37:00|48.04|46.24|48.1|46.3|48.1|46.3|48.04|46.24|0
1628019430000|2021-08-03 19:37:10|48.04|46.24|48.04|46.24|48.04|46.24|48.04|46.24|0
1628019440000|2021-08-03 19:37:20|48.01|46.21|47.97|46.17|48.01|46.21|47.97|46.17|0
1628019450000|2021-08-03 19:37:30|47.94|46.14|47.97|46.17|47.97|46.17|47.9|46.1|0
1628019460000|2021-08-03 19:37:40|48.04|46.24|47.97|46.17|48.04|46.24|47.97|46.17|0
1628019470000|2021-08-03 19:37:50|48.04|46.24|48.1|46.3|48.1|46.3|48.04|46.24|0
1628019480000|2021-08-03 19:38:00|48.04|46.24|47.9|46.1|48.04|46.24|47.9|46.1|0
1628019490000|2021-08-03 19:38:10|47.87|46.07|48.04|46.24|48.04|46.24|47.87|46.07|0
1628019500000|2021-08-03 19:38:20|48.1|46.3|48.14|46.34|48.17|46.37|48.1|46.3|0
1628019510000|2021-08-03 19:38:30|48.1|46.3|48.17|46.37|48.17|46.37|48.1|46.3|0
1628019530000|2021-08-03 19:38:50|48.24|46.44|48.24|46.44|48.24|46.44|48.17|46.37|0
1628019540000|2021-08-03 19:39:00|48.17|46.37|48.17|46.37|48.17|46.37|48.17|46.37|0
1628019550000|2021-08-03 19:39:10|48.1|46.3|48.17|46.37|48.17|46.37|48.1|46.3|0
1628019560000|2021-08-03 19:39:20|48.2|46.4|48.37|46.57|48.37|46.57|48.2|46.4|0
1628019570000|2021-08-03 19:39:30|48.44|46.64|48.37|46.57|48.44|46.64|48.37|46.57|0
1628019580000|2021-08-03 19:39:40|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628019590000|2021-08-03 19:39:50|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628019600000|2021-08-03 19:40:00|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628019610000|2021-08-03 19:40:10|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628019620000|2021-08-03 19:40:20|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628019630000|2021-08-03 19:40:30|48.23|46.43|48.27|46.47|48.3|46.5|48.23|46.43|0
1628019640000|2021-08-03 19:40:40|48.23|46.43|48.17|46.37|48.23|46.43|48.17|46.37|0
1628019650000|2021-08-03 19:40:50|48.23|46.43|48.23|46.43|48.23|46.43|48.23|46.43|0
1628019680000|2021-08-03 19:41:20|48.17|46.37|48.23|46.43|48.23|46.43|48.17|46.37|0
1628019690000|2021-08-03 19:41:30|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628019700000|2021-08-03 19:41:40|48.3|46.5|48.17|46.37|48.37|46.57|48.17|46.37|0
1628019710000|2021-08-03 19:41:50|48.23|46.43|48.1|46.3|48.23|46.43|48.1|46.3|0
1628019730000|2021-08-03 19:42:10|48.17|46.37|48.3|46.5|48.3|46.5|48.17|46.37|0
1628019740000|2021-08-03 19:42:20|48.37|46.57|48.37|46.57|48.37|46.57|48.3|46.5|0
1628019750000|2021-08-03 19:42:30|48.43|46.63|48.33|46.53|48.43|46.63|48.33|46.53|0
1628019760000|2021-08-03 19:42:40|48.3|46.5|48.43|46.63|48.43|46.63|48.3|46.5|0
1628019770000|2021-08-03 19:42:50|48.37|46.57|48.43|46.63|48.43|46.63|48.37|46.57|0
1628019780000|2021-08-03 19:43:00|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628019790000|2021-08-03 19:43:10|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628019800000|2021-08-03 19:43:20|48.37|46.57|48.37|46.57|48.37|46.57|48.3|46.5|0
1628019810000|2021-08-03 19:43:30|48.43|46.63|48.47|46.67|48.47|46.67|48.43|46.63|0
1628019820000|2021-08-03 19:43:40|48.43|46.63|48.5|46.7|48.5|46.7|48.43|46.63|0
1628019830000|2021-08-03 19:43:50|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1628019840000|2021-08-03 19:44:00|48.5|46.7|48.53|46.73|48.57|46.77|48.5|46.7|0
1628019850000|2021-08-03 19:44:10|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628019860000|2021-08-03 19:44:20|48.5|46.7|48.57|46.77|48.57|46.77|48.5|46.7|0
1628019870000|2021-08-03 19:44:30|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628019880000|2021-08-03 19:44:40|48.57|46.77|48.7|46.9|48.7|46.9|48.57|46.77|0
1628019890000|2021-08-03 19:44:50|48.63|46.83|48.77|46.97|48.77|46.97|48.63|46.83|0
1628019900000|2021-08-03 19:45:00|48.83|47.03|48.83|47.03|48.9|47.1|48.77|46.97|0
1628019910000|2021-08-03 19:45:10|48.7|46.9|48.7|46.9|48.7|46.9|48.63|46.83|0
1628019920000|2021-08-03 19:45:20|48.67|46.87|48.63|46.83|48.67|46.87|48.63|46.83|0
1628019930000|2021-08-03 19:45:30|48.7|46.9|48.77|46.97|48.77|46.97|48.7|46.9|0
1628019940000|2021-08-03 19:45:40|48.83|47.03|48.77|46.97|48.83|47.03|48.7|46.9|0
1628019950000|2021-08-03 19:45:50|48.7|46.9|48.7|46.9|48.7|46.9|48.7|46.9|0
1628019960000|2021-08-03 19:46:00|48.63|46.83|48.63|46.83|48.63|46.83|48.57|46.77|0
1628019970000|2021-08-03 19:46:10|48.57|46.77|48.63|46.83|48.63|46.83|48.57|46.77|0
1628019980000|2021-08-03 19:46:20|48.7|46.9|48.7|46.9|48.7|46.9|48.63|46.83|0
1628019990000|2021-08-03 19:46:30|48.77|46.97|48.7|46.9|48.77|46.97|48.7|46.9|0
1628020000000|2021-08-03 19:46:40|48.63|46.83|48.63|46.83|48.7|46.9|48.63|46.83|0
1628020010000|2021-08-03 19:46:50|48.56|46.76|48.5|46.7|48.56|46.76|48.5|46.7|0
1628020020000|2021-08-03 19:47:00|48.56|46.76|48.56|46.76|48.56|46.76|48.5|46.7|0
1628020030000|2021-08-03 19:47:10|48.5|46.7|48.5|46.7|48.5|46.7|48.47|46.67|0
1628020040000|2021-08-03 19:47:20|48.43|46.63|48.43|46.63|48.5|46.7|48.43|46.63|0
1628020050000|2021-08-03 19:47:30|48.5|46.7|48.5|46.7|48.5|46.7|48.43|46.63|0
1628020070000|2021-08-03 19:47:50|48.56|46.76|48.56|46.76|48.63|46.83|48.56|46.76|0
1628020080000|2021-08-03 19:48:00|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628020090000|2021-08-03 19:48:10|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628020100000|2021-08-03 19:48:20|48.43|46.63|48.5|46.7|48.5|46.7|48.43|46.63|0
1628020110000|2021-08-03 19:48:30|48.63|46.83|48.63|46.83|48.63|46.83|48.63|46.83|0
1628020130000|2021-08-03 19:48:50|48.56|46.76|48.7|46.9|48.7|46.9|48.56|46.76|0
1628020140000|2021-08-03 19:49:00|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1628020150000|2021-08-03 19:49:10|48.7|46.9|48.76|46.96|48.76|46.96|48.7|46.9|0
1628020160000|2021-08-03 19:49:20|48.7|46.9|48.63|46.83|48.7|46.9|48.56|46.76|0
1628020170000|2021-08-03 19:49:30|48.66|46.86|48.56|46.76|48.66|46.86|48.56|46.76|0
1628020180000|2021-08-03 19:49:40|48.63|46.83|48.56|46.76|48.63|46.83|48.56|46.76|0
1628020190000|2021-08-03 19:49:50|48.73|46.93|48.63|46.83|48.73|46.93|48.63|46.83|0
1628020200000|2021-08-03 19:50:00|48.26|46.46|48.43|46.63|48.43|46.63|48.26|46.46|0
1628020210000|2021-08-03 19:50:10|48.63|46.83|48.83|47.03|48.83|47.03|48.56|46.76|0
1628020220000|2021-08-03 19:50:20|48.76|46.96|48.9|47.1|48.9|47.1|48.76|46.96|0
1628020230000|2021-08-03 19:50:30|48.97|47.17|48.9|47.1|48.97|47.17|48.83|47.03|0
1628020240000|2021-08-03 19:50:40|48.83|47.03|48.9|47.1|48.9|47.1|48.83|47.03|0
1628020250000|2021-08-03 19:50:50|48.87|47.07|48.9|47.1|48.97|47.17|48.87|47.07|0
1628020260000|2021-08-03 19:51:00|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628020270000|2021-08-03 19:51:10|48.93|47.13|48.97|47.17|48.97|47.17|48.9|47.1|0
1628020280000|2021-08-03 19:51:20|48.9|47.1|48.9|47.1|48.9|47.1|48.83|47.03|0
1628020290000|2021-08-03 19:51:30|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628020300000|2021-08-03 19:51:40|48.97|47.17|48.83|47.03|48.97|47.17|48.83|47.03|0
1628020310000|2021-08-03 19:51:50|48.76|46.96|48.83|47.03|48.83|47.03|48.76|46.96|0
1628020320000|2021-08-03 19:52:00|48.9|47.1|48.96|47.16|48.96|47.16|48.9|47.1|0
1628020330000|2021-08-03 19:52:10|49|47.2|48.76|46.96|49|47.2|48.76|46.96|0
1628020340000|2021-08-03 19:52:20|48.7|46.9|48.56|46.76|48.7|46.9|48.56|46.76|0
1628020350000|2021-08-03 19:52:30|48.49|46.69|48.49|46.69|48.56|46.76|48.49|46.69|0
1628020360000|2021-08-03 19:52:40|48.43|46.63|48.49|46.69|48.49|46.69|48.43|46.63|0
1628020370000|2021-08-03 19:52:50|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1628020380000|2021-08-03 19:53:00|48.49|46.69|48.56|46.76|48.56|46.76|48.49|46.69|0
1628020390000|2021-08-03 19:53:10|48.63|46.83|48.63|46.83|48.63|46.83|48.63|46.83|0
1628020400000|2021-08-03 19:53:20|48.56|46.76|48.63|46.83|48.63|46.83|48.56|46.76|0
1628020410000|2021-08-03 19:53:30|48.69|46.89|48.76|46.96|48.76|46.96|48.69|46.89|0
1628020420000|2021-08-03 19:53:40|48.69|46.89|48.69|46.89|48.69|46.89|48.63|46.83|0
1628020430000|2021-08-03 19:53:50|48.63|46.83|48.56|46.76|48.63|46.83|48.56|46.76|0
1628020440000|2021-08-03 19:54:00|48.49|46.69|48.69|46.89|48.69|46.89|48.49|46.69|0
1628020450000|2021-08-03 19:54:10|48.63|46.83|48.56|46.76|48.63|46.83|48.56|46.76|0
1628020460000|2021-08-03 19:54:20|48.49|46.69|48.63|46.83|48.63|46.83|48.49|46.69|0
1628020470000|2021-08-03 19:54:30|48.53|46.73|48.43|46.63|48.53|46.73|48.43|46.63|0
1628020480000|2021-08-03 19:54:40|48.36|46.56|48.29|46.49|48.36|46.56|48.22|46.42|0
1628020490000|2021-08-03 19:54:50|48.16|46.36|48.16|46.36|48.16|46.36|48.09|46.29|0
1628020500000|2021-08-03 19:55:00|48.22|46.42|48.02|46.22|48.36|46.56|48.02|46.22|0
1628020510000|2021-08-03 19:55:10|48.09|46.29|48.22|46.42|48.22|46.42|48.09|46.29|0
1628020520000|2021-08-03 19:55:20|48.16|46.36|48.22|46.42|48.22|46.42|48.16|46.36|0
1628020530000|2021-08-03 19:55:30|48.16|46.36|48.22|46.42|48.22|46.42|48.16|46.36|0
1628020540000|2021-08-03 19:55:40|48.16|46.36|48.16|46.36|48.22|46.42|48.16|46.36|0
1628020550000|2021-08-03 19:55:50|48.09|46.29|48.16|46.36|48.16|46.36|48.09|46.29|0
1628020560000|2021-08-03 19:56:00|48.09|46.29|48.09|46.29|48.19|46.39|48.09|46.29|0
1628020570000|2021-08-03 19:56:10|48.16|46.36|47.96|46.16|48.16|46.36|47.96|46.16|0
1628020580000|2021-08-03 19:56:20|47.89|46.09|47.96|46.16|47.96|46.16|47.89|46.09|0
1628020590000|2021-08-03 19:56:30|48.16|46.36|48.16|46.36|48.22|46.42|48.16|46.36|0
1628020600000|2021-08-03 19:56:40|48.09|46.29|48.09|46.29|48.09|46.29|48.09|46.29|0
1628020610000|2021-08-03 19:56:50|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628020620000|2021-08-03 19:57:00|47.89|46.09|47.96|46.16|47.96|46.16|47.89|46.09|0
1628020630000|2021-08-03 19:57:10|47.89|46.09|47.89|46.09|47.96|46.16|47.89|46.09|0
1628020640000|2021-08-03 19:57:20|47.82|46.02|47.76|45.96|47.82|46.02|47.76|45.96|0
1628020650000|2021-08-03 19:57:30|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628020660000|2021-08-03 19:57:40|47.89|46.09|47.82|46.02|47.89|46.09|47.82|46.02|0
1628020670000|2021-08-03 19:57:50|47.76|45.96|47.89|46.09|47.89|46.09|47.76|45.96|0
1628020680000|2021-08-03 19:58:00|47.82|46.02|47.96|46.16|47.96|46.16|47.82|46.02|0
1628020690000|2021-08-03 19:58:10|48.09|46.29|48.16|46.36|48.16|46.36|48.09|46.29|0
1628020700000|2021-08-03 19:58:20|48.29|46.49|48.22|46.42|48.42|46.62|48.22|46.42|0
1628020710000|2021-08-03 19:58:30|48.16|46.36|48.09|46.29|48.16|46.36|48.09|46.29|0
1628020720000|2021-08-03 19:58:40|48.02|46.22|48.09|46.29|48.15|46.35|48.02|46.22|0
1628020730000|2021-08-03 19:58:50|48.02|46.22|47.96|46.16|48.02|46.22|47.96|46.16|0
1628020740000|2021-08-03 19:59:00|47.89|46.09|47.82|46.02|47.89|46.09|47.82|46.02|0
1628020750000|2021-08-03 19:59:10|47.69|45.89|47.89|46.09|47.89|46.09|47.69|45.89|0
1628020760000|2021-08-03 19:59:20|47.82|46.02|47.62|45.82|47.82|46.02|47.62|45.82|0
1628020770000|2021-08-03 19:59:30|47.69|45.89|48.09|46.29|48.09|46.29|47.69|45.89|0
1628020780000|2021-08-03 19:59:40|47.89|46.09|48.02|46.22|48.09|46.29|47.89|46.09|0
1628020790000|2021-08-03 19:59:50|47.95|46.15|47.36|45.56|47.95|46.15|47.36|45.56|0
1628020800000|2021-08-03 20:00:00|47.43|45.63|47.43|45.63|47.43|45.63|47.43|45.63|0
1628020810000|2021-08-03 20:00:10|47.49|45.69|47.89|46.09|48.95|47.15|47.49|45.69|0
1628020820000|2021-08-03 20:00:20|48.03|46.23|47.83|46.03|48.03|46.23|47.83|46.03|0
1628020830000|2021-08-03 20:00:30|47.76|45.96|47.76|45.96|47.76|45.96|47.69|45.89|0
1628020840000|2021-08-03 20:00:40|47.89|46.09|48.98|47.18|48.98|47.18|47.89|46.09|0
1628020850000|2021-08-03 20:00:50|48.91|47.11|49.04|47.24|49.04|47.24|48.91|47.11|0
1628020860000|2021-08-03 20:01:00|49.11|47.31|49.04|47.24|49.11|47.31|49.04|47.24|0
1628020870000|2021-08-03 20:01:10|49.11|47.31|49.25|47.45|49.25|47.45|49.04|47.24|0
1628020880000|2021-08-03 20:01:20|49.18|47.38|49.25|47.45|49.25|47.45|49.18|47.38|0
1628020890000|2021-08-03 20:01:30|49.31|47.51|49.11|47.31|49.31|47.51|49.04|47.24|0
1628020900000|2021-08-03 20:01:40|49.04|47.24|48.98|47.18|49.04|47.24|48.91|47.11|0
1628020910000|2021-08-03 20:01:50|49.15|47.35|48.98|47.18|49.15|47.35|48.98|47.18|0
1628020920000|2021-08-03 20:02:00|48.91|47.11|48.77|46.97|48.91|47.11|48.77|46.97|0
1628020930000|2021-08-03 20:02:10|48.71|46.91|48.71|46.91|48.71|46.91|48.71|46.91|0
1628020940000|2021-08-03 20:02:20|48.77|46.97|48.77|46.97|48.77|46.97|48.77|46.97|0
1628020950000|2021-08-03 20:02:30|48.84|47.04|48.84|47.04|48.84|47.04|48.84|47.04|0
1628020960000|2021-08-03 20:02:40|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628020970000|2021-08-03 20:02:50|48.84|47.04|48.84|47.04|48.84|47.04|48.71|46.91|0
1628020980000|2021-08-03 20:03:00|48.77|46.97|48.77|46.97|48.77|46.97|48.77|46.97|0
1628020990000|2021-08-03 20:03:10|48.71|46.91|48.77|46.97|48.77|46.97|48.71|46.91|0
1628021000000|2021-08-03 20:03:20|48.84|47.04|48.84|47.04|48.84|47.04|48.84|47.04|0
1628021010000|2021-08-03 20:03:30|48.91|47.11|48.84|47.04|48.91|47.11|48.84|47.04|0
1628021020000|2021-08-03 20:03:40|48.77|46.97|48.84|47.04|48.84|47.04|48.77|46.97|0
1628021030000|2021-08-03 20:03:50|48.87|47.07|48.84|47.04|48.87|47.07|48.84|47.04|0
1628021040000|2021-08-03 20:04:00|48.77|46.97|48.84|47.04|48.84|47.04|48.77|46.97|0
1628021050000|2021-08-03 20:04:10|48.91|47.11|49.04|47.24|49.04|47.24|48.91|47.11|0
1628021060000|2021-08-03 20:04:20|49.08|47.28|49.11|47.31|49.11|47.31|49.08|47.28|0
1628021070000|2021-08-03 20:04:30|49.04|47.24|49.11|47.31|49.11|47.31|49.04|47.24|0
1628021080000|2021-08-03 20:04:40|49.04|47.24|49.04|47.24|49.04|47.24|48.97|47.17|0
1628021090000|2021-08-03 20:04:50|48.97|47.17|49.04|47.24|49.04|47.24|48.97|47.17|0
1628021100000|2021-08-03 20:05:00|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628021110000|2021-08-03 20:05:10|48.84|47.04|48.91|47.11|48.91|47.11|48.77|46.97|0
1628021120000|2021-08-03 20:05:20|48.7|46.9|48.77|46.97|48.77|46.97|48.7|46.9|0
1628021130000|2021-08-03 20:05:30|48.84|47.04|48.91|47.11|48.91|47.11|48.84|47.04|0
1628021140000|2021-08-03 20:05:40|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628021160000|2021-08-03 20:06:00|48.91|47.11|48.91|47.11|48.97|47.17|48.91|47.11|0
1628021170000|2021-08-03 20:06:10|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1628021180000|2021-08-03 20:06:20|49.04|47.24|48.97|47.17|49.04|47.24|48.97|47.17|0
1628021190000|2021-08-03 20:06:30|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628021200000|2021-08-03 20:06:40|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628021210000|2021-08-03 20:06:50|48.97|47.17|49.11|47.31|49.11|47.31|48.97|47.17|0
1628021220000|2021-08-03 20:07:00|49.17|47.37|49.24|47.44|49.24|47.44|49.11|47.31|0
1628021230000|2021-08-03 20:07:10|49.17|47.37|49.24|47.44|49.31|47.51|49.17|47.37|0
1628021240000|2021-08-03 20:07:20|49.17|47.37|49.17|47.37|49.24|47.44|49.17|47.37|0
1628021250000|2021-08-03 20:07:30|49.24|47.44|49.11|47.31|49.24|47.44|49.11|47.31|0
1628021260000|2021-08-03 20:07:40|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628021270000|2021-08-03 20:07:50|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628021280000|2021-08-03 20:08:00|49.31|47.51|49.28|47.48|49.31|47.51|49.28|47.48|0
1628021290000|2021-08-03 20:08:10|49.31|47.51|49.24|47.44|49.31|47.51|49.24|47.44|0
1628021300000|2021-08-03 20:08:20|49.31|47.51|49.31|47.51|49.31|47.51|49.31|47.51|0
1628021310000|2021-08-03 20:08:30|49.38|47.58|49.38|47.58|49.38|47.58|49.31|47.51|0
1628021320000|2021-08-03 20:08:40|49.31|47.51|49.38|47.58|49.38|47.58|49.31|47.51|0
1628021340000|2021-08-03 20:09:00|49.31|47.51|49.31|47.51|49.31|47.51|49.31|47.51|0
1628021360000|2021-08-03 20:09:20|49.38|47.58|49.38|47.58|49.38|47.58|49.38|47.58|0
1628021370000|2021-08-03 20:09:30|49.31|47.51|49.37|47.57|49.37|47.57|49.31|47.51|0
1628021380000|2021-08-03 20:09:40|49.31|47.51|49.37|47.57|49.37|47.57|49.31|47.51|0
1628021390000|2021-08-03 20:09:50|49.34|47.54|49.37|47.57|49.37|47.57|49.34|47.54|0
1628021400000|2021-08-03 20:10:00|49.44|47.64|49.44|47.64|49.51|47.71|49.44|47.64|0
1628021410000|2021-08-03 20:10:10|49.37|47.57|49.31|47.51|49.37|47.57|49.31|47.51|0
1628021420000|2021-08-03 20:10:20|49.37|47.57|49.37|47.57|49.37|47.57|49.34|47.54|0
1628021430000|2021-08-03 20:10:30|49.44|47.64|49.44|47.64|49.44|47.64|49.37|47.57|0
1628021440000|2021-08-03 20:10:40|49.51|47.71|49.51|47.71|49.51|47.71|49.51|47.71|0
1628021450000|2021-08-03 20:10:50|49.44|47.64|49.51|47.71|49.51|47.71|49.44|47.64|0
1628021480000|2021-08-03 20:11:20|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1628021490000|2021-08-03 20:11:30|49.37|47.57|49.31|47.51|49.37|47.57|49.31|47.51|0
1628021510000|2021-08-03 20:11:50|49.37|47.57|49.44|47.64|49.44|47.64|49.37|47.57|0
1628021520000|2021-08-03 20:12:00|49.37|47.57|49.37|47.57|49.37|47.57|49.37|47.57|0
1628021540000|2021-08-03 20:12:20|49.44|47.64|49.37|47.57|49.44|47.64|49.37|47.57|0
1628021550000|2021-08-03 20:12:30|49.44|47.64|49.37|47.57|49.44|47.64|49.37|47.57|0
1628021560000|2021-08-03 20:12:40|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1628021570000|2021-08-03 20:12:50|49.51|47.71|49.51|47.71|49.51|47.71|49.51|47.71|0
1628021580000|2021-08-03 20:13:00|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1628021600000|2021-08-03 20:13:20|49.37|47.57|49.37|47.57|49.37|47.57|49.37|47.57|0
1628021610000|2021-08-03 20:13:30|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628021620000|2021-08-03 20:13:40|49.37|47.57|49.44|47.64|49.44|47.64|49.37|47.57|0
1628021640000|2021-08-03 20:14:00|49.51|47.71|49.64|47.84|49.64|47.84|49.51|47.71|0
1628021650000|2021-08-03 20:14:10|49.57|47.77|49.71|47.91|49.71|47.91|49.57|47.77|0
1628021670000|2021-08-03 20:14:30|49.64|47.84|49.64|47.84|49.64|47.84|49.64|47.84|0
1628021680000|2021-08-03 20:14:40|49.51|47.71|49.64|47.84|49.64|47.84|49.51|47.71|0
1628021690000|2021-08-03 20:14:50|49.71|47.91|49.71|47.91|49.71|47.91|49.71|47.91|0
1628021700000|2021-08-03 20:15:00||47.51||47.51||47.51||47.51|0
1628021710000|2021-08-03 20:15:10|49.64|47.44|49.54|47.34|49.64|47.44|49.54|47.34|0
1628021720000|2021-08-03 20:15:20|49.5|47.3|49.57|47.37|49.57|47.37|49.5|47.3|0
1628021730000|2021-08-03 20:15:30|49.5|47.3|49.5|47.3|49.54|47.34|49.5|47.3|0
1628021750000|2021-08-03 20:15:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1628021760000|2021-08-03 20:16:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628021800000|2021-08-03 20:16:40|49.43|47.23|49.5|47.3|49.5|47.3|49.43|47.23|0
1628021810000|2021-08-03 20:16:50|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1628021820000|2021-08-03 20:17:00|49.47|47.27|49.43|47.23|49.47|47.27|49.43|47.23|0
1628021850000|2021-08-03 20:17:30|49.37|47.17|49.37|47.17|49.37|47.17|49.3|47.1|0
1628021860000|2021-08-03 20:17:40|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1628021870000|2021-08-03 20:17:50|49.37|47.17|49.37|47.17|49.43|47.23|49.37|47.17|0
1628021880000|2021-08-03 20:18:00|49.43|47.23|49.37|47.17|49.43|47.23|49.37|47.17|0
1628021910000|2021-08-03 20:18:30|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1628021920000|2021-08-03 20:18:40|49.37|47.17|49.4|47.2|49.43|47.23|49.37|47.17|0
1628021930000|2021-08-03 20:18:50|49.37|47.17|49.43|47.23|49.43|47.23|49.37|47.17|0
1628022050000|2021-08-03 20:20:50|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022080000|2021-08-03 20:21:20|49.33|47.13|49.33|47.13|49.36|47.16|49.33|47.13|0
1628022090000|2021-08-03 20:21:30|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022100000|2021-08-03 20:21:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628022160000|2021-08-03 20:22:40|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022200000|2021-08-03 20:23:20|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628022240000|2021-08-03 20:24:00|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022300000|2021-08-03 20:25:00|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1628022410000|2021-08-03 20:26:50|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022480000|2021-08-03 20:28:00|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1628022500000|2021-08-03 20:28:20|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628022620000|2021-08-03 20:30:20|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628022670000|2021-08-03 20:31:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628022720000|2021-08-03 20:32:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1628022730000|2021-08-03 20:32:10|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1628022810000|2021-08-03 20:33:30|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628022820000|2021-08-03 20:33:40|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628022870000|2021-08-03 20:34:30|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1628022880000|2021-08-03 20:34:40|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628022960000|2021-08-03 20:36:00|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628023000000|2021-08-03 20:36:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628023010000|2021-08-03 20:36:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628023020000|2021-08-03 20:37:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628023030000|2021-08-03 20:37:10|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628023060000|2021-08-03 20:37:40|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628023070000|2021-08-03 20:37:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628023140000|2021-08-03 20:39:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628023170000|2021-08-03 20:39:30|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628023190000|2021-08-03 20:39:50|49.39|47.19|49.35|47.15|49.39|47.19|49.35|47.15|0
1628023310000|2021-08-03 20:41:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628023320000|2021-08-03 20:42:00|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1628023330000|2021-08-03 20:42:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628023380000|2021-08-03 20:43:00|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628023430000|2021-08-03 20:43:50|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628023460000|2021-08-03 20:44:20|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1628023480000|2021-08-03 20:44:40|49.41|47.21|49.48|47.28|49.48|47.28|49.41|47.21|0
1628023490000|2021-08-03 20:44:50|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628023500000|2021-08-03 20:45:00|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1628023520000|2021-08-03 20:45:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628023530000|2021-08-03 20:45:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628023540000|2021-08-03 20:45:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628023580000|2021-08-03 20:46:20|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628023610000|2021-08-03 20:46:50|49.38|47.18|49.35|47.15|49.41|47.21|49.35|47.15|0
1628023620000|2021-08-03 20:47:00|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628023650000|2021-08-03 20:47:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628023660000|2021-08-03 20:47:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628023720000|2021-08-03 20:48:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628023730000|2021-08-03 20:48:50|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628023740000|2021-08-03 20:49:00|49.75|47.55|49.82|47.62|49.82|47.62|49.75|47.55|0
1628023750000|2021-08-03 20:49:10|49.85|47.65|49.89|47.69|49.89|47.69|49.85|47.65|0
1628023770000|2021-08-03 20:49:30|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1628023810000|2021-08-03 20:50:10|49.88|47.68|49.82|47.62|49.88|47.68|49.82|47.62|0
1628023820000|2021-08-03 20:50:20|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628023830000|2021-08-03 20:50:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628023900000|2021-08-03 20:51:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628023950000|2021-08-03 20:52:30|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628023960000|2021-08-03 20:52:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628024010000|2021-08-03 20:53:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628024040000|2021-08-03 20:54:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628024100000|2021-08-03 20:55:00|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628024140000|2021-08-03 20:55:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628024150000|2021-08-03 20:55:50|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628024160000|2021-08-03 20:56:00|49.95|47.75|49.92|47.72|49.95|47.75|49.88|47.68|0
1628024170000|2021-08-03 20:56:10|49.95|47.75|49.88|47.68|49.95|47.75|49.88|47.68|0
1628024200000|2021-08-03 20:56:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628024210000|2021-08-03 20:56:50|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628024230000|2021-08-03 20:57:10|49.98|47.78|49.95|47.75|50.02|47.82|49.95|47.75|0
1628024250000|2021-08-03 20:57:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628024260000|2021-08-03 20:57:40|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1628024270000|2021-08-03 20:57:50|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628024280000|2021-08-03 20:58:00|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628024310000|2021-08-03 20:58:30|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628024320000|2021-08-03 20:58:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628024360000|2021-08-03 20:59:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628024370000|2021-08-03 20:59:30|50.01|47.81|49.95|47.75|50.01|47.81|49.95|47.75|0
1628024380000|2021-08-03 20:59:40|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628024390000|2021-08-03 20:59:50|49.98|47.78|50|47.8|50.05|47.85|49.98|47.78|0
1628024400000|2021-08-03 21:00:00|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1628024410000|2021-08-03 21:00:10|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1628024420000|2021-08-03 21:00:20|49.93|47.73|49.94|47.74|49.95|47.75|49.93|47.73|0
1628024440000|2021-08-03 21:00:40|49.93|47.73|49.95|47.75|49.95|47.75|49.93|47.73|0
1628024450000|2021-08-03 21:00:50|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1628024460000|2021-08-03 21:01:00|49.96|47.76|49.97|47.77|49.97|47.77|49.96|47.76|0
1628024490000|2021-08-03 21:01:30|49.96|47.76|50|47.8|50|47.8|49.96|47.76|0
1628024520000|2021-08-03 21:02:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628024550000|2021-08-03 21:02:30|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628024600000|2021-08-03 21:03:20|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628024720000|2021-08-03 21:05:20|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1628024750000|2021-08-03 21:05:50|49.92|47.72|49.93|47.73|49.93|47.73|49.92|47.72|0
1628024870000|2021-08-03 21:07:50|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628024880000|2021-08-03 21:08:00|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628024920000|2021-08-03 21:08:40|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628024950000|2021-08-03 21:09:10|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628025000000|2021-08-03 21:10:00|49.93|47.73|49.94|47.74|49.94|47.74|49.93|47.73|0
1628025030000|2021-08-03 21:10:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628025060000|2021-08-03 21:11:00|49.99|47.79|50.01|47.81|50.01|47.81|49.99|47.79|0
1628025150000|2021-08-03 21:12:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628025160000|2021-08-03 21:12:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628025190000|2021-08-03 21:13:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628025210000|2021-08-03 21:13:30|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1628025240000|2021-08-03 21:14:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628025270000|2021-08-03 21:14:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628025280000|2021-08-03 21:14:40|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628025340000|2021-08-03 21:15:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628025450000|2021-08-03 21:17:30|50|47.8|50|47.8|50|47.8|50|47.8|0
1628025460000|2021-08-03 21:17:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628025510000|2021-08-03 21:18:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628025520000|2021-08-03 21:18:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628025530000|2021-08-03 21:18:50|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628025550000|2021-08-03 21:19:10|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628025560000|2021-08-03 21:19:20|49.96|47.76|50.04|47.84|50.04|47.84|49.96|47.76|0
1628025570000|2021-08-03 21:19:30|50.05|47.85|49.98|47.78|50.05|47.85|49.98|47.78|0
1628025610000|2021-08-03 21:20:10|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628025690000|2021-08-03 21:21:30|49.95|47.75|49.93|47.73|49.95|47.75|49.93|47.73|0
1628025700000|2021-08-03 21:21:40|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628025710000|2021-08-03 21:21:50|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628025740000|2021-08-03 21:22:20|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628025780000|2021-08-03 21:23:00|49.91|47.71|49.97|47.77|49.97|47.77|49.91|47.71|0
1628025800000|2021-08-03 21:23:20|49.98|47.78|49.97|47.77|49.98|47.78|49.97|47.77|0
1628025890000|2021-08-03 21:24:50|49.93|47.73|49.97|47.77|49.97|47.77|49.93|47.73|0
1628025900000|2021-08-03 21:25:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628025910000|2021-08-03 21:25:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628025940000|2021-08-03 21:25:40|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628026030000|2021-08-03 21:27:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628026040000|2021-08-03 21:27:20|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628026130000|2021-08-03 21:28:50|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628026160000|2021-08-03 21:29:20|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628026270000|2021-08-03 21:31:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628026280000|2021-08-03 21:31:20|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628026400000|2021-08-03 21:33:20|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628026410000|2021-08-03 21:33:30|49.96|47.76|49.97|47.77|49.97|47.77|49.96|47.76|0
1628026420000|2021-08-03 21:33:40|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1628026430000|2021-08-03 21:33:50|50.04|47.84|49.97|47.77|50.04|47.84|49.97|47.77|0
1628026460000|2021-08-03 21:34:20|49.96|47.76|49.97|47.77|49.97|47.77|49.96|47.76|0
1628026760000|2021-08-03 21:39:20|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628026780000|2021-08-03 21:39:40|50|47.8|50|47.8|50|47.8|50|47.8|0
1628026830000|2021-08-03 21:40:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628026850000|2021-08-03 21:40:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628026990000|2021-08-03 21:43:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628027270000|2021-08-03 21:47:50|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628027330000|2021-08-03 21:48:50|49.95|47.75|49.96|47.76|49.96|47.76|49.95|47.75|0
1628027360000|2021-08-03 21:49:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628027380000|2021-08-03 21:49:40|49.94|47.74|49.95|47.75|49.95|47.75|49.94|47.74|0
1628027520000|2021-08-03 21:52:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628027570000|2021-08-03 21:52:50|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628027640000|2021-08-03 21:54:00|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628027670000|2021-08-03 21:54:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628027690000|2021-08-03 21:54:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628027730000|2021-08-03 21:55:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628027750000|2021-08-03 21:55:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628027800000|2021-08-03 21:56:40|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628027810000|2021-08-03 21:56:50|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628027890000|2021-08-03 21:58:10|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1628027910000|2021-08-03 21:58:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628027960000|2021-08-03 21:59:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628027970000|2021-08-03 21:59:30|49.84|47.64|49.86|47.66|49.86|47.66|49.84|47.64|0
1628028000000|2021-08-03 22:00:00|49.73|47.53|49.73|47.53|49.73|47.53|49.67|47.47|0
1628028010000|2021-08-03 22:00:10|49.63|47.43|49.43|47.23|49.63|47.43|49.43|47.23|0
1628028020000|2021-08-03 22:00:20|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628028030000|2021-08-03 22:00:30|49.33|47.13|49.29|47.09|49.36|47.16|49.29|47.09|0
1628028040000|2021-08-03 22:00:40|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628028060000|2021-08-03 22:01:00|49.29|47.09|49.33|47.13|49.36|47.16|49.29|47.09|0
1628028070000|2021-08-03 22:01:10|49.36|47.16|49.43|47.23|49.43|47.23|49.36|47.16|0
1628028120000|2021-08-03 22:02:00|49.36|47.16|49.36|47.16|49.39|47.19|49.36|47.16|0
1628028140000|2021-08-03 22:02:20|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628028160000|2021-08-03 22:02:40|49.22|47.02|49.29|47.09|49.29|47.09|49.22|47.02|0
1628028170000|2021-08-03 22:02:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628028190000|2021-08-03 22:03:10|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628028220000|2021-08-03 22:03:40|49.19|46.99|49.22|47.02|49.22|47.02|49.15|46.95|0
1628028230000|2021-08-03 22:03:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628028250000|2021-08-03 22:04:10|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628028270000|2021-08-03 22:04:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628028290000|2021-08-03 22:04:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628028350000|2021-08-03 22:05:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628028360000|2021-08-03 22:06:00|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628028400000|2021-08-03 22:06:40|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628028430000|2021-08-03 22:07:10|49.25|47.05|49.29|47.09|49.29|47.09|49.25|47.05|0
1628028440000|2021-08-03 22:07:20|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628028450000|2021-08-03 22:07:30|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628028460000|2021-08-03 22:07:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628028480000|2021-08-03 22:08:00|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628028490000|2021-08-03 22:08:10|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628028510000|2021-08-03 22:08:30|49.39|47.19|49.42|47.22|49.42|47.22|49.39|47.19|0
1628028520000|2021-08-03 22:08:40|49.39|47.19|49.35|47.15|49.42|47.22|49.35|47.15|0
1628028530000|2021-08-03 22:08:50|49.39|47.19|49.35|47.15|49.39|47.19|49.35|47.15|0
1628028570000|2021-08-03 22:09:30|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1628028580000|2021-08-03 22:09:40|49.35|47.15|49.56|47.36|49.56|47.36|49.35|47.15|0
1628028600000|2021-08-03 22:10:00|49.49|47.29|49.42|47.22|49.49|47.29|49.42|47.22|0
1628028610000|2021-08-03 22:10:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628028620000|2021-08-03 22:10:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628028630000|2021-08-03 22:10:30|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628028640000|2021-08-03 22:10:40|49.55|47.35|49.62|47.42|49.62|47.42|49.55|47.35|0
1628028680000|2021-08-03 22:11:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628028690000|2021-08-03 22:11:30|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628028810000|2021-08-03 22:13:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628028850000|2021-08-03 22:14:10|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628028860000|2021-08-03 22:14:20|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628028880000|2021-08-03 22:14:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628028900000|2021-08-03 22:15:00|49.48|47.28|49.55|47.35|49.55|47.35|49.48|47.28|0
1628029060000|2021-08-03 22:17:40|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628029110000|2021-08-03 22:18:30|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1628029120000|2021-08-03 22:18:40|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628029130000|2021-08-03 22:18:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628029190000|2021-08-03 22:19:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628029200000|2021-08-03 22:20:00|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1628029210000|2021-08-03 22:20:10|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628029230000|2021-08-03 22:20:30|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029240000|2021-08-03 22:20:40|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628029290000|2021-08-03 22:21:30|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029410000|2021-08-03 22:23:30|49.27|47.07|49.27|47.07|49.31|47.11|49.27|47.07|0
1628029440000|2021-08-03 22:24:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029450000|2021-08-03 22:24:10|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1628029460000|2021-08-03 22:24:20|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1628029480000|2021-08-03 22:24:40|49.38|47.18|49.34|47.14|49.38|47.18|49.34|47.14|0
1628029490000|2021-08-03 22:24:50|49.41|47.21|49.34|47.14|49.41|47.21|49.34|47.14|0
1628029500000|2021-08-03 22:25:00|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628029520000|2021-08-03 22:25:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029540000|2021-08-03 22:25:40|49.27|47.07|49.27|47.07|49.27|47.07|49.21|47.01|0
1628029610000|2021-08-03 22:26:50|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628029620000|2021-08-03 22:27:00|49.2|47|49.2|47|49.2|47|49.2|47|0
1628029750000|2021-08-03 22:29:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628029760000|2021-08-03 22:29:20|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1628029850000|2021-08-03 22:30:50|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029890000|2021-08-03 22:31:30|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628029910000|2021-08-03 22:31:50|49.3|47.1|49.34|47.14|49.34|47.14|49.3|47.1|0
1628029940000|2021-08-03 22:32:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1628029960000|2021-08-03 22:32:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628029970000|2021-08-03 22:32:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1628030040000|2021-08-03 22:34:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628030050000|2021-08-03 22:34:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628030080000|2021-08-03 22:34:40|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628030100000|2021-08-03 22:35:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628030170000|2021-08-03 22:36:10|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628030180000|2021-08-03 22:36:20|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628030190000|2021-08-03 22:36:30|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628030240000|2021-08-03 22:37:20|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628030290000|2021-08-03 22:38:10|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628030300000|2021-08-03 22:38:20|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1628030320000|2021-08-03 22:38:40|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628030440000|2021-08-03 22:40:40|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1628030490000|2021-08-03 22:41:30|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1628030560000|2021-08-03 22:42:40|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628030610000|2021-08-03 22:43:30|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628030630000|2021-08-03 22:43:50|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628030650000|2021-08-03 22:44:10|49.6|47.4|49.67|47.47|49.67|47.47|49.6|47.4|0
1628030660000|2021-08-03 22:44:20|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628030670000|2021-08-03 22:44:30|49.63|47.43|49.67|47.47|49.67|47.47|49.63|47.43|0
1628030700000|2021-08-03 22:45:00|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628030710000|2021-08-03 22:45:10|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628030730000|2021-08-03 22:45:30|49.6|47.4|49.56|47.36|49.6|47.4|49.56|47.36|0
1628030740000|2021-08-03 22:45:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628030750000|2021-08-03 22:45:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628030830000|2021-08-03 22:47:10|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1628030840000|2021-08-03 22:47:20|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628030880000|2021-08-03 22:48:00|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628030890000|2021-08-03 22:48:10|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628030910000|2021-08-03 22:48:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628031060000|2021-08-03 22:51:00|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031080000|2021-08-03 22:51:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628031110000|2021-08-03 22:51:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031130000|2021-08-03 22:52:10|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628031140000|2021-08-03 22:52:20|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628031180000|2021-08-03 22:53:00|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1628031220000|2021-08-03 22:53:40|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628031250000|2021-08-03 22:54:10|49.39|47.19|49.42|47.22|49.42|47.22|49.39|47.19|0
1628031260000|2021-08-03 22:54:20|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628031270000|2021-08-03 22:54:30|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628031300000|2021-08-03 22:55:00|49.52|47.32|49.45|47.25|49.52|47.32|49.45|47.25|0
1628031310000|2021-08-03 22:55:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628031320000|2021-08-03 22:55:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628031390000|2021-08-03 22:56:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031400000|2021-08-03 22:56:40|49.52|47.32|49.56|47.36|49.56|47.36|49.52|47.32|0
1628031410000|2021-08-03 22:56:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031440000|2021-08-03 22:57:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628031460000|2021-08-03 22:57:40|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1628031470000|2021-08-03 22:57:50|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1628031570000|2021-08-03 22:59:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628031580000|2021-08-03 22:59:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031620000|2021-08-03 23:00:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628031630000|2021-08-03 23:00:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628031660000|2021-08-03 23:01:00|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1628031750000|2021-08-03 23:02:30|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1628031780000|2021-08-03 23:03:00|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1628031820000|2021-08-03 23:03:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628031830000|2021-08-03 23:03:50|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628031840000|2021-08-03 23:04:00|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628031850000|2021-08-03 23:04:10|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628031870000|2021-08-03 23:04:30|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1628031960000|2021-08-03 23:06:00|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1628032010000|2021-08-03 23:06:50|49.79|47.59|49.78|47.58|49.79|47.59|49.78|47.58|0
1628032020000|2021-08-03 23:07:00|49.85|47.65|49.85|47.65|49.85|47.65|49.82|47.62|0
1628032060000|2021-08-03 23:07:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628032080000|2021-08-03 23:08:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628032110000|2021-08-03 23:08:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628032130000|2021-08-03 23:08:50|50.06|47.86|50.06|47.86|50.12|47.92|50.06|47.86|0
1628032140000|2021-08-03 23:09:00|49.99|47.79|50.06|47.86|50.06|47.86|49.99|47.79|0
1628032190000|2021-08-03 23:09:50|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1628032220000|2021-08-03 23:10:20|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628032230000|2021-08-03 23:10:30|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1628032270000|2021-08-03 23:11:10|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628032290000|2021-08-03 23:11:30|49.99|47.79|49.99|47.79|50.02|47.82|49.99|47.79|0
1628032330000|2021-08-03 23:12:10|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1628032340000|2021-08-03 23:12:20|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1628032370000|2021-08-03 23:12:50|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1628032390000|2021-08-03 23:13:10|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1628032400000|2021-08-03 23:13:20|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1628032440000|2021-08-03 23:14:00|50.16|47.96|50.12|47.92|50.16|47.96|50.12|47.92|0
1628032460000|2021-08-03 23:14:20|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1628032480000|2021-08-03 23:14:40|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1628032530000|2021-08-03 23:15:30|50.22|48.02|50.12|47.92|50.22|48.02|50.12|47.92|0
1628032540000|2021-08-03 23:15:40|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1628032550000|2021-08-03 23:15:50|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628032610000|2021-08-03 23:16:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628032620000|2021-08-03 23:17:00|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1628032630000|2021-08-03 23:17:10|49.91|47.71|49.95|47.75|49.98|47.78|49.91|47.71|0
1628032640000|2021-08-03 23:17:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628032660000|2021-08-03 23:17:40|49.91|47.71|49.98|47.78|49.98|47.78|49.91|47.71|0
1628032680000|2021-08-03 23:18:00|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1628032710000|2021-08-03 23:18:30|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1628032730000|2021-08-03 23:18:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628032740000|2021-08-03 23:19:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628032790000|2021-08-03 23:19:50|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1628032800000|2021-08-03 23:20:00|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628032880000|2021-08-03 23:21:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628032940000|2021-08-03 23:22:20|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628032960000|2021-08-03 23:22:40|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628033010000|2021-08-03 23:23:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628033020000|2021-08-03 23:23:40|50.01|47.81|49.98|47.78|50.05|47.85|49.98|47.78|0
1628033040000|2021-08-03 23:24:00|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628033050000|2021-08-03 23:24:10|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1628033060000|2021-08-03 23:24:20|50.04|47.84|50.01|47.81|50.04|47.84|49.98|47.78|0
1628033070000|2021-08-03 23:24:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628033090000|2021-08-03 23:24:50|50.04|47.84|50.01|47.81|50.04|47.84|50.01|47.81|0
1628033100000|2021-08-03 23:25:00|49.98|47.78|50.04|47.84|50.04|47.84|49.98|47.78|0
1628033110000|2021-08-03 23:25:10|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628033160000|2021-08-03 23:26:00|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628033170000|2021-08-03 23:26:10|49.94|47.74|49.91|47.71|49.94|47.74|49.91|47.71|0
1628033180000|2021-08-03 23:26:20|49.94|47.74|49.97|47.77|49.98|47.78|49.94|47.74|0
1628033300000|2021-08-03 23:28:20|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628033310000|2021-08-03 23:28:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628033320000|2021-08-03 23:28:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628033360000|2021-08-03 23:29:20|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628033370000|2021-08-03 23:29:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628033410000|2021-08-03 23:30:10|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628033450000|2021-08-03 23:30:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1628033460000|2021-08-03 23:31:00|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1628033470000|2021-08-03 23:31:10|50.21|48.01|50.24|48.04|50.24|48.04|50.18|47.98|0
1628033490000|2021-08-03 23:31:30|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1628033500000|2021-08-03 23:31:40|50.24|48.04|50.18|47.98|50.24|48.04|50.18|47.98|0
1628033570000|2021-08-03 23:32:50|50.24|48.04|50.18|47.98|50.24|48.04|50.18|47.98|0
1628033580000|2021-08-03 23:33:00|50.21|48.01|50.24|48.04|50.24|48.04|50.21|48.01|0
1628033590000|2021-08-03 23:33:10|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1628033600000|2021-08-03 23:33:20|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1628033610000|2021-08-03 23:33:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628033640000|2021-08-03 23:34:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628033700000|2021-08-03 23:35:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628033720000|2021-08-03 23:35:20|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628033730000|2021-08-03 23:35:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628033740000|2021-08-03 23:35:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628033750000|2021-08-03 23:35:50|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1628033760000|2021-08-03 23:36:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628033770000|2021-08-03 23:36:10|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628033780000|2021-08-03 23:36:20|50.1|47.9|50.14|47.94|50.14|47.94|50.1|47.9|0
1628033790000|2021-08-03 23:36:30|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628033800000|2021-08-03 23:36:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628033850000|2021-08-03 23:37:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628033860000|2021-08-03 23:37:40|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628033880000|2021-08-03 23:38:00|50.1|47.9|50.07|47.87|50.1|47.9|50.07|47.87|0
1628033910000|2021-08-03 23:38:30|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628033940000|2021-08-03 23:39:00|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628033960000|2021-08-03 23:39:20|49.93|47.73|49.97|47.77|49.97|47.77|49.93|47.73|0
1628034010000|2021-08-03 23:40:10|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628034030000|2021-08-03 23:40:30|50.03|47.83|49.96|47.76|50.03|47.83|49.96|47.76|0
1628034070000|2021-08-03 23:41:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628034080000|2021-08-03 23:41:20|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628034170000|2021-08-03 23:42:50|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628034180000|2021-08-03 23:43:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628034190000|2021-08-03 23:43:10|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628034200000|2021-08-03 23:43:20|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1628034210000|2021-08-03 23:43:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628034220000|2021-08-03 23:43:40|50.13|47.93|50.13|47.93|50.13|47.93|50.1|47.9|0
1628034230000|2021-08-03 23:43:50|50.17|47.97|50.1|47.9|50.17|47.97|50.1|47.9|0
1628034240000|2021-08-03 23:44:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628034260000|2021-08-03 23:44:20|50.2|48|50.24|48.04|50.24|48.04|50.2|48|0
1628034280000|2021-08-03 23:44:40|50.23|48.03|50.17|47.97|50.23|48.03|50.17|47.97|0
1628034290000|2021-08-03 23:44:50|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1628034300000|2021-08-03 23:45:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628034310000|2021-08-03 23:45:10|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628034320000|2021-08-03 23:45:20|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1628034330000|2021-08-03 23:45:30|50.13|47.93|50.17|47.97|50.17|47.97|50.1|47.9|0
1628034340000|2021-08-03 23:45:40|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1628034420000|2021-08-03 23:47:00|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628034650000|2021-08-03 23:50:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628034660000|2021-08-03 23:51:00|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628034680000|2021-08-03 23:51:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628034720000|2021-08-03 23:52:00|50.09|47.89|50.16|47.96|50.16|47.96|50.09|47.89|0
1628034750000|2021-08-03 23:52:30|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1628034760000|2021-08-03 23:52:40|50.13|47.93|50.09|47.89|50.13|47.93|50.09|47.89|0
1628034780000|2021-08-03 23:53:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1628034900000|2021-08-03 23:55:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628034920000|2021-08-03 23:55:20|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1628035020000|2021-08-03 23:57:00|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1628035080000|2021-08-03 23:58:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1628035090000|2021-08-03 23:58:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628035110000|2021-08-03 23:58:30|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628035120000|2021-08-03 23:58:40|50.09|47.89|50.06|47.86|50.09|47.89|50.02|47.82|0
1628035130000|2021-08-03 23:58:50|50.05|47.85|50.02|47.82|50.05|47.85|50.02|47.82|0
1628035140000|2021-08-03 23:59:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628035190000|2021-08-03 23:59:50|50.02|47.82|50.02|47.82|50.05|47.85|50.02|47.82|0
1628035200000|2021-08-04 00:00:00|50.09|47.89|50.16|47.96|50.16|47.96|50.09|47.89|0
1628035210000|2021-08-04 00:00:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628035220000|2021-08-04 00:00:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628035230000|2021-08-04 00:00:30|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1628035240000|2021-08-04 00:00:40|50.22|48.02|50.29|48.09|50.36|48.16|50.22|48.02|0
1628035260000|2021-08-04 00:01:00|50.36|48.16|50.29|48.09|50.36|48.16|50.29|48.09|0
1628035270000|2021-08-04 00:01:10|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1628035280000|2021-08-04 00:01:20|50.19|47.99|50.02|47.82|50.19|47.99|50.02|47.82|0
1628035290000|2021-08-04 00:01:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628035300000|2021-08-04 00:01:40|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1628035310000|2021-08-04 00:01:50|50.02|47.82|50.09|47.89|50.09|47.89|50.02|47.82|0
1628035320000|2021-08-04 00:02:00|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1628035350000|2021-08-04 00:02:30|50.22|48.02|50.15|47.95|50.22|48.02|50.15|47.95|0
1628035360000|2021-08-04 00:02:40|50.19|47.99|50.15|47.95|50.19|47.99|50.15|47.95|0
1628035380000|2021-08-04 00:03:00|50.22|48.02|50.26|48.06|50.29|48.09|50.22|48.02|0
1628035390000|2021-08-04 00:03:10|50.29|48.09|50.36|48.16|50.36|48.16|50.29|48.09|0
1628035410000|2021-08-04 00:03:30|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1628035440000|2021-08-04 00:04:00|50.5|48.3|50.63|48.43|50.63|48.43|50.5|48.3|0
1628035450000|2021-08-04 00:04:10|50.7|48.5|50.7|48.5|50.7|48.5|50.63|48.43|0
1628035470000|2021-08-04 00:04:30|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1628035480000|2021-08-04 00:04:40|50.74|48.54|50.7|48.5|50.74|48.54|50.7|48.5|0
1628035490000|2021-08-04 00:04:50|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1628035500000|2021-08-04 00:05:00|50.7|48.5|50.63|48.43|50.7|48.5|50.63|48.43|0
1628035510000|2021-08-04 00:05:10|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1628035520000|2021-08-04 00:05:20|50.6|48.4|50.49|48.29|50.6|48.4|50.49|48.29|0
1628035530000|2021-08-04 00:05:30|50.46|48.26|50.49|48.29|50.49|48.29|50.46|48.26|0
1628035540000|2021-08-04 00:05:40|50.46|48.26|50.49|48.29|50.49|48.29|50.46|48.26|0
1628035550000|2021-08-04 00:05:50|50.46|48.26|50.43|48.23|50.49|48.29|50.43|48.23|0
1628035560000|2021-08-04 00:06:00|50.49|48.29|50.56|48.36|50.56|48.36|50.49|48.29|0
1628035570000|2021-08-04 00:06:10|50.49|48.29|50.56|48.36|50.56|48.36|50.49|48.29|0
1628035580000|2021-08-04 00:06:20|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035590000|2021-08-04 00:06:30|50.56|48.36|50.49|48.29|50.56|48.36|50.49|48.29|0
1628035600000|2021-08-04 00:06:40|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628035620000|2021-08-04 00:07:00|50.36|48.16|50.42|48.22|50.42|48.22|50.36|48.16|0
1628035630000|2021-08-04 00:07:10|50.39|48.19|50.42|48.22|50.42|48.22|50.39|48.19|0
1628035640000|2021-08-04 00:07:20|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035650000|2021-08-04 00:07:30|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628035660000|2021-08-04 00:07:40|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035670000|2021-08-04 00:07:50|50.42|48.22|50.42|48.22|50.46|48.26|50.42|48.22|0
1628035680000|2021-08-04 00:08:00|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1628035690000|2021-08-04 00:08:10|50.35|48.15|50.42|48.22|50.42|48.22|50.35|48.15|0
1628035700000|2021-08-04 00:08:20|50.49|48.29|50.53|48.33|50.53|48.33|50.49|48.29|0
1628035710000|2021-08-04 00:08:30|50.56|48.36|50.63|48.43|50.63|48.43|50.56|48.36|0
1628035720000|2021-08-04 00:08:40|50.56|48.36|50.63|48.43|50.63|48.43|50.56|48.36|0
1628035740000|2021-08-04 00:09:00|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1628035750000|2021-08-04 00:09:10|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035760000|2021-08-04 00:09:20|50.53|48.33|50.49|48.29|50.53|48.33|50.49|48.29|0
1628035770000|2021-08-04 00:09:30|50.53|48.33|50.49|48.29|50.53|48.33|50.46|48.26|0
1628035780000|2021-08-04 00:09:40|50.42|48.22|50.46|48.26|50.46|48.26|50.42|48.22|0
1628035790000|2021-08-04 00:09:50|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035800000|2021-08-04 00:10:00|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1628035810000|2021-08-04 00:10:10|50.53|48.33|50.49|48.29|50.53|48.33|50.49|48.29|0
1628035820000|2021-08-04 00:10:20|50.42|48.22|50.49|48.29|50.49|48.29|50.42|48.22|0
1628035830000|2021-08-04 00:10:30|50.42|48.22|50.35|48.15|50.42|48.22|50.35|48.15|0
1628035850000|2021-08-04 00:10:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628035870000|2021-08-04 00:11:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628035880000|2021-08-04 00:11:20|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628035900000|2021-08-04 00:11:40|50.49|48.29|50.42|48.22|50.49|48.29|50.42|48.22|0
1628035920000|2021-08-04 00:12:00|50.49|48.29|50.53|48.33|50.56|48.36|50.49|48.29|0
1628035930000|2021-08-04 00:12:10|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1628035940000|2021-08-04 00:12:20|50.49|48.29|50.56|48.36|50.56|48.36|50.49|48.29|0
1628035960000|2021-08-04 00:12:40|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628035970000|2021-08-04 00:12:50|50.46|48.26|50.42|48.22|50.46|48.26|50.42|48.22|0
1628035980000|2021-08-04 00:13:00|50.49|48.29|50.46|48.26|50.49|48.29|50.46|48.26|0
1628035990000|2021-08-04 00:13:10|50.49|48.29|50.42|48.22|50.49|48.29|50.42|48.22|0
1628036000000|2021-08-04 00:13:20|50.49|48.29|50.46|48.26|50.49|48.29|50.42|48.22|0
1628036010000|2021-08-04 00:13:30|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1628036020000|2021-08-04 00:13:40|50.42|48.22|50.42|48.22|50.42|48.22|50.35|48.15|0
1628036040000|2021-08-04 00:14:00|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628036060000|2021-08-04 00:14:20|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628036070000|2021-08-04 00:14:30|50.35|48.15|50.42|48.22|50.42|48.22|50.35|48.15|0
1628036080000|2021-08-04 00:14:40|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1628036090000|2021-08-04 00:14:50|50.35|48.15|50.42|48.22|50.42|48.22|50.35|48.15|0
1628036100000|2021-08-04 00:15:00|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628036120000|2021-08-04 00:15:20|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1628036130000|2021-08-04 00:15:30|50.35|48.15|50.28|48.08|50.35|48.15|50.28|48.08|0
1628036140000|2021-08-04 00:15:40|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628036150000|2021-08-04 00:15:50|50.39|48.19|50.42|48.22|50.42|48.22|50.39|48.19|0
1628036170000|2021-08-04 00:16:10|50.45|48.25|50.49|48.29|50.49|48.29|50.45|48.25|0
1628036180000|2021-08-04 00:16:20|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628036190000|2021-08-04 00:16:30|50.49|48.29|50.45|48.25|50.49|48.29|50.45|48.25|0
1628036200000|2021-08-04 00:16:40|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1628036210000|2021-08-04 00:16:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628036220000|2021-08-04 00:17:00|50.28|48.08|50.32|48.12|50.32|48.12|50.28|48.08|0
1628036230000|2021-08-04 00:17:10|50.35|48.15|50.28|48.08|50.35|48.15|50.28|48.08|0
1628036240000|2021-08-04 00:17:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1628036250000|2021-08-04 00:17:30|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1628036260000|2021-08-04 00:17:40|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1628036270000|2021-08-04 00:17:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1628036280000|2021-08-04 00:18:00|50.28|48.08|50.21|48.01|50.28|48.08|50.21|48.01|0
1628036320000|2021-08-04 00:18:40|50.14|47.94|50.18|47.98|50.18|47.98|50.14|47.94|0
1628036330000|2021-08-04 00:18:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628036340000|2021-08-04 00:19:00|50.11|47.91|50.14|47.94|50.14|47.94|50.11|47.91|0
1628036360000|2021-08-04 00:19:20|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628036380000|2021-08-04 00:19:40|50|47.8|50.04|47.84|50.04|47.84|50|47.8|0
1628036390000|2021-08-04 00:19:50|50|47.8|50|47.8|50|47.8|50|47.8|0
1628036410000|2021-08-04 00:20:10|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628036450000|2021-08-04 00:20:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628036460000|2021-08-04 00:21:00|50.07|47.87|50.07|47.87|50.11|47.91|50.07|47.87|0
1628036470000|2021-08-04 00:21:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1628036480000|2021-08-04 00:21:20|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1628036490000|2021-08-04 00:21:30|50.24|48.04|50.28|48.08|50.28|48.08|50.21|48.01|0
1628036500000|2021-08-04 00:21:40|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1628036530000|2021-08-04 00:22:10|50.24|48.04|50.28|48.08|50.28|48.08|50.24|48.04|0
1628036540000|2021-08-04 00:22:20|50.21|48.01|50.28|48.08|50.28|48.08|50.21|48.01|0
1628036550000|2021-08-04 00:22:30|50.21|48.01|50.21|48.01|50.24|48.04|50.21|48.01|0
1628036560000|2021-08-04 00:22:40|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1628036580000|2021-08-04 00:23:00|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1628036590000|2021-08-04 00:23:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1628036650000|2021-08-04 00:24:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1628036660000|2021-08-04 00:24:20|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1628036670000|2021-08-04 00:24:30|50.21|48.01|50.27|48.07|50.27|48.07|50.21|48.01|0
1628036710000|2021-08-04 00:25:10|50.21|48.01|50.21|48.01|50.27|48.07|50.21|48.01|0
1628036720000|2021-08-04 00:25:20|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1628036740000|2021-08-04 00:25:40|50.2|48|50.2|48|50.2|48|50.2|48|0
1628036780000|2021-08-04 00:26:20|50.27|48.07|50.2|48|50.27|48.07|50.2|48|0
1628036820000|2021-08-04 00:27:00|50.27|48.07|50.27|48.07|50.34|48.14|50.27|48.07|0
1628036830000|2021-08-04 00:27:10|50.31|48.11|50.27|48.07|50.34|48.14|50.27|48.07|0
1628036850000|2021-08-04 00:27:30|50.34|48.14|50.27|48.07|50.34|48.14|50.27|48.07|0
1628036860000|2021-08-04 00:27:40|50.2|48|50.27|48.07|50.27|48.07|50.2|48|0
1628036870000|2021-08-04 00:27:50|50.2|48|50.2|48|50.2|48|50.2|48|0
1628036880000|2021-08-04 00:28:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1628036890000|2021-08-04 00:28:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1628036930000|2021-08-04 00:28:50|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1628036960000|2021-08-04 00:29:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628036970000|2021-08-04 00:29:30|49.93|47.73|49.86|47.66|49.93|47.73|49.86|47.66|0
1628036980000|2021-08-04 00:29:40|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628037010000|2021-08-04 00:30:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1628037020000|2021-08-04 00:30:20|49.93|47.73|49.86|47.66|49.93|47.73|49.86|47.66|0
1628037030000|2021-08-04 00:30:30|49.93|47.73|49.86|47.66|49.93|47.73|49.86|47.66|0
1628037040000|2021-08-04 00:30:40|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628037080000|2021-08-04 00:31:20|49.86|47.66|49.86|47.66|49.93|47.73|49.86|47.66|0
1628037090000|2021-08-04 00:31:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628037100000|2021-08-04 00:31:40|50|47.8|50|47.8|50|47.8|50|47.8|0
1628037110000|2021-08-04 00:31:50|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628037120000|2021-08-04 00:32:00|49.96|47.76|50.06|47.86|50.06|47.86|49.96|47.76|0
1628037140000|2021-08-04 00:32:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628037160000|2021-08-04 00:32:40|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628037170000|2021-08-04 00:32:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628037180000|2021-08-04 00:33:00|50.06|47.86|49.99|47.79|50.06|47.86|49.99|47.79|0
1628037240000|2021-08-04 00:34:00|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1628037260000|2021-08-04 00:34:20|50.13|47.93|50.06|47.86|50.13|47.93|50.06|47.86|0
1628037270000|2021-08-04 00:34:30|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628037300000|2021-08-04 00:35:00|50.2|48|50.06|47.86|50.2|48|50.06|47.86|0
1628037320000|2021-08-04 00:35:20|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628037330000|2021-08-04 00:35:30|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628037360000|2021-08-04 00:36:00|50.03|47.83|49.92|47.72|50.03|47.83|49.92|47.72|0
1628037400000|2021-08-04 00:36:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628037440000|2021-08-04 00:37:20|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1628037450000|2021-08-04 00:37:30|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628037500000|2021-08-04 00:38:20|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628037560000|2021-08-04 00:39:20|49.85|47.65|49.92|47.72|49.92|47.72|49.85|47.65|0
1628037570000|2021-08-04 00:39:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628037580000|2021-08-04 00:39:40|49.96|47.76|49.92|47.72|49.96|47.76|49.92|47.72|0
1628037590000|2021-08-04 00:39:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628037600000|2021-08-04 00:40:00|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1628037610000|2021-08-04 00:40:10|50.02|47.82|49.99|47.79|50.02|47.82|49.99|47.79|0
1628037620000|2021-08-04 00:40:20|49.96|47.76|49.92|47.72|49.96|47.76|49.92|47.72|0
1628037650000|2021-08-04 00:40:50|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628037660000|2021-08-04 00:41:00|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1628037680000|2021-08-04 00:41:20|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1628037700000|2021-08-04 00:41:40|49.96|47.76|49.99|47.79|49.99|47.79|49.92|47.72|0
1628037720000|2021-08-04 00:42:00|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1628037770000|2021-08-04 00:42:50|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628037780000|2021-08-04 00:43:00|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628037790000|2021-08-04 00:43:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628037800000|2021-08-04 00:43:20|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628037810000|2021-08-04 00:43:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628037820000|2021-08-04 00:43:40|50.06|47.86|50.05|47.85|50.12|47.92|50.05|47.85|0
1628037830000|2021-08-04 00:43:50|50.02|47.82|50.05|47.85|50.05|47.85|49.99|47.79|0
1628037860000|2021-08-04 00:44:20|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628037870000|2021-08-04 00:44:30|50.09|47.89|50.12|47.92|50.12|47.92|50.05|47.85|0
1628037880000|2021-08-04 00:44:40|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628037890000|2021-08-04 00:44:50|50.02|47.82|50.02|47.82|50.05|47.85|50.02|47.82|0
1628037900000|2021-08-04 00:45:00|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628037910000|2021-08-04 00:45:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628037940000|2021-08-04 00:45:40|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628037960000|2021-08-04 00:46:00|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628037970000|2021-08-04 00:46:10|50.19|47.99|50.26|48.06|50.26|48.06|50.19|47.99|0
1628037980000|2021-08-04 00:46:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1628037990000|2021-08-04 00:46:30|50.19|47.99|50.19|47.99|50.26|48.06|50.19|47.99|0
1628038020000|2021-08-04 00:47:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1628038120000|2021-08-04 00:48:40|50.22|48.02|50.26|48.06|50.26|48.06|50.22|48.02|0
1628038130000|2021-08-04 00:48:50|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1628038150000|2021-08-04 00:49:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1628038160000|2021-08-04 00:49:20|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1628038220000|2021-08-04 00:50:20|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1628038230000|2021-08-04 00:50:30|50.19|47.99|50.12|47.92|50.19|47.99|50.12|47.92|0
1628038260000|2021-08-04 00:51:00|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1628038270000|2021-08-04 00:51:10|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1628038310000|2021-08-04 00:51:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1628038320000|2021-08-04 00:52:00|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628038330000|2021-08-04 00:52:10|50.19|47.99|50.19|47.99|50.19|47.99|50.15|47.95|0
1628038340000|2021-08-04 00:52:20|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628038380000|2021-08-04 00:53:00|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628038390000|2021-08-04 00:53:10|50.12|47.92|50.05|47.85|50.12|47.92|50.05|47.85|0
1628038400000|2021-08-04 00:53:20|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628038410000|2021-08-04 00:53:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628038430000|2021-08-04 00:53:50|50.01|47.81|50.05|47.85|50.05|47.85|50.01|47.81|0
1628038440000|2021-08-04 00:54:00|50.01|47.81|50.05|47.85|50.05|47.85|50.01|47.81|0
1628038480000|2021-08-04 00:54:40|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628038500000|2021-08-04 00:55:00|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1628038510000|2021-08-04 00:55:10|50.11|47.91|50.18|47.98|50.18|47.98|50.11|47.91|0
1628038520000|2021-08-04 00:55:20|50.11|47.91|50.18|47.98|50.18|47.98|50.11|47.91|0
1628038540000|2021-08-04 00:55:40|50.15|47.95|50.11|47.91|50.15|47.95|50.11|47.91|0
1628038580000|2021-08-04 00:56:20|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628038590000|2021-08-04 00:56:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1628038630000|2021-08-04 00:57:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628038650000|2021-08-04 00:57:30|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628038660000|2021-08-04 00:57:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628038670000|2021-08-04 00:57:50|50.08|47.88|50.04|47.84|50.08|47.88|50.04|47.84|0
1628038690000|2021-08-04 00:58:10|50.01|47.81|49.98|47.78|50.01|47.81|49.98|47.78|0
1628038710000|2021-08-04 00:58:30|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1628038720000|2021-08-04 00:58:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628038730000|2021-08-04 00:58:50|50.11|47.91|50.11|47.91|50.11|47.91|50.08|47.88|0
1628038760000|2021-08-04 00:59:20|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1628038790000|2021-08-04 00:59:50|50.08|47.88|50.04|47.84|50.08|47.88|50.04|47.84|0
1628038800000|2021-08-04 01:00:00|50.11|47.91|50.08|47.88|50.11|47.91|50.08|47.88|0
1628038810000|2021-08-04 01:00:10|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628038840000|2021-08-04 01:00:40|50.08|47.88|50.08|47.88|50.11|47.91|50.04|47.84|0
1628038850000|2021-08-04 01:00:50|50.11|47.91|50.04|47.84|50.11|47.91|50.04|47.84|0
1628038860000|2021-08-04 01:01:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628038880000|2021-08-04 01:01:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628038900000|2021-08-04 01:01:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628038910000|2021-08-04 01:01:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628038930000|2021-08-04 01:02:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628038940000|2021-08-04 01:02:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628038950000|2021-08-04 01:02:30|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1628038960000|2021-08-04 01:02:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628039040000|2021-08-04 01:04:00|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1628039050000|2021-08-04 01:04:10|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1628039060000|2021-08-04 01:04:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628039070000|2021-08-04 01:04:30|50.18|47.98|50.18|47.98|50.18|47.98|50.11|47.91|0
1628039100000|2021-08-04 01:05:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1628039110000|2021-08-04 01:05:10|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1628039130000|2021-08-04 01:05:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628039140000|2021-08-04 01:05:40|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1628039150000|2021-08-04 01:05:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628039160000|2021-08-04 01:06:00|50.01|47.81|50.04|47.84|50.04|47.84|49.97|47.77|0
1628039190000|2021-08-04 01:06:30|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628039210000|2021-08-04 01:06:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628039220000|2021-08-04 01:07:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628039230000|2021-08-04 01:07:10|50.04|47.84|49.97|47.77|50.04|47.84|49.97|47.77|0
1628039240000|2021-08-04 01:07:20|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628039250000|2021-08-04 01:07:30|50|47.8|50.04|47.84|50.04|47.84|50|47.8|0
1628039280000|2021-08-04 01:08:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628039300000|2021-08-04 01:08:20|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1628039310000|2021-08-04 01:08:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628039320000|2021-08-04 01:08:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628039330000|2021-08-04 01:08:50|50.1|47.9|50.04|47.84|50.1|47.9|50.04|47.84|0
1628039370000|2021-08-04 01:09:30|49.97|47.77|50.04|47.84|50.04|47.84|49.97|47.77|0
1628039390000|2021-08-04 01:09:50|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628039450000|2021-08-04 01:10:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628039470000|2021-08-04 01:11:10|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628039480000|2021-08-04 01:11:20|49.93|47.73|49.97|47.77|49.97|47.77|49.93|47.73|0
1628039490000|2021-08-04 01:11:30|49.93|47.73|49.97|47.77|49.97|47.77|49.93|47.73|0
1628039520000|2021-08-04 01:12:00|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628039530000|2021-08-04 01:12:10|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628039550000|2021-08-04 01:12:30|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1628039590000|2021-08-04 01:13:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1628039600000|2021-08-04 01:13:20|49.97|47.77|49.96|47.76|49.97|47.77|49.96|47.76|0
1628039610000|2021-08-04 01:13:30|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1628039620000|2021-08-04 01:13:40|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628039630000|2021-08-04 01:13:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628039640000|2021-08-04 01:14:00|50.03|47.83|49.96|47.76|50.03|47.83|49.96|47.76|0
1628039700000|2021-08-04 01:15:00|49.9|47.7|49.96|47.76|49.96|47.76|49.83|47.63|0
1628039710000|2021-08-04 01:15:10|49.9|47.7|49.93|47.73|49.96|47.76|49.9|47.7|0
1628039720000|2021-08-04 01:15:20|49.9|47.7|49.9|47.7|49.9|47.7|49.83|47.63|0
1628039730000|2021-08-04 01:15:30|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1628039740000|2021-08-04 01:15:40|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628039760000|2021-08-04 01:16:00|49.73|47.53|49.69|47.49|49.73|47.53|49.69|47.49|0
1628039770000|2021-08-04 01:16:10|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628039790000|2021-08-04 01:16:30|49.66|47.46|49.55|47.35|49.66|47.46|49.55|47.35|0
1628039810000|2021-08-04 01:16:50|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1628039820000|2021-08-04 01:17:00|49.42|47.22|49.49|47.29|49.49|47.29|49.42|47.22|0
1628039830000|2021-08-04 01:17:10|49.55|47.35|49.55|47.35|49.62|47.42|49.55|47.35|0
1628039840000|2021-08-04 01:17:20|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1628039850000|2021-08-04 01:17:30|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628039860000|2021-08-04 01:17:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628039870000|2021-08-04 01:17:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628039880000|2021-08-04 01:18:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628039910000|2021-08-04 01:18:30|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1628039920000|2021-08-04 01:18:40|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1628039930000|2021-08-04 01:18:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628039950000|2021-08-04 01:19:10|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1628039970000|2021-08-04 01:19:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628040000000|2021-08-04 01:20:00|49.55|47.35|49.48|47.28|49.55|47.35|49.48|47.28|0
1628040010000|2021-08-04 01:20:10|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628040030000|2021-08-04 01:20:30|49.48|47.28|49.55|47.35|49.55|47.35|49.48|47.28|0
1628040050000|2021-08-04 01:20:50|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1628040070000|2021-08-04 01:21:10|49.48|47.28|49.55|47.35|49.55|47.35|49.48|47.28|0
1628040090000|2021-08-04 01:21:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628040110000|2021-08-04 01:21:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628040120000|2021-08-04 01:22:00|49.48|47.28|49.38|47.18|49.48|47.28|49.38|47.18|0
1628040130000|2021-08-04 01:22:10|49.35|47.15|49.41|47.21|49.42|47.22|49.35|47.15|0
1628040170000|2021-08-04 01:22:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628040190000|2021-08-04 01:23:10|49.38|47.18|49.35|47.15|49.41|47.21|49.35|47.15|0
1628040260000|2021-08-04 01:24:20|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628040290000|2021-08-04 01:24:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628040300000|2021-08-04 01:25:00|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628040310000|2021-08-04 01:25:10|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628040330000|2021-08-04 01:25:30|49.34|47.14|49.41|47.21|49.41|47.21|49.34|47.14|0
1628040370000|2021-08-04 01:26:10|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628040410000|2021-08-04 01:26:50|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1628040420000|2021-08-04 01:27:00|49.41|47.21|49.48|47.28|49.48|47.28|49.41|47.21|0
1628040460000|2021-08-04 01:27:40|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628040500000|2021-08-04 01:28:20|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628040560000|2021-08-04 01:29:20|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1628040570000|2021-08-04 01:29:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628040580000|2021-08-04 01:29:40|49.48|47.28|49.54|47.34|49.55|47.35|49.48|47.28|0
1628040600000|2021-08-04 01:30:00|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1628040610000|2021-08-04 01:30:10|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1628040620000|2021-08-04 01:30:20|49.65|47.45|49.61|47.41|49.68|47.48|49.61|47.41|0
1628040650000|2021-08-04 01:30:50|49.54|47.34|49.61|47.41|49.61|47.41|49.54|47.34|0
1628040660000|2021-08-04 01:31:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628040670000|2021-08-04 01:31:10|49.51|47.31|49.54|47.34|49.54|47.34|49.51|47.31|0
1628040680000|2021-08-04 01:31:20|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1628040690000|2021-08-04 01:31:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628040700000|2021-08-04 01:31:40|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628040710000|2021-08-04 01:31:50|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1628040720000|2021-08-04 01:32:00|49.61|47.41|49.71|47.51|49.71|47.51|49.61|47.41|0
1628040730000|2021-08-04 01:32:10|49.75|47.55|49.75|47.55|49.75|47.55|49.68|47.48|0
1628040740000|2021-08-04 01:32:20|49.81|47.61|49.81|47.61|49.81|47.61|49.75|47.55|0
1628040750000|2021-08-04 01:32:30|49.78|47.58|49.75|47.55|49.81|47.61|49.75|47.55|0
1628040770000|2021-08-04 01:32:50|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1628040780000|2021-08-04 01:33:00|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628040800000|2021-08-04 01:33:20|49.68|47.48|49.75|47.55|49.75|47.55|49.68|47.48|0
1628040820000|2021-08-04 01:33:40|49.68|47.48|49.75|47.55|49.75|47.55|49.68|47.48|0
1628040830000|2021-08-04 01:33:50|49.81|47.61|49.75|47.55|49.81|47.61|49.75|47.55|0
1628040840000|2021-08-04 01:34:00|49.78|47.58|49.81|47.61|49.81|47.61|49.78|47.58|0
1628040860000|2021-08-04 01:34:20|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1628040870000|2021-08-04 01:34:30|49.81|47.61|49.75|47.55|49.81|47.61|49.75|47.55|0
1628040890000|2021-08-04 01:34:50|49.74|47.54|49.71|47.51|49.74|47.54|49.68|47.48|0
1628040900000|2021-08-04 01:35:00|49.68|47.48|49.68|47.48|49.71|47.51|49.68|47.48|0
1628040910000|2021-08-04 01:35:10|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1628040920000|2021-08-04 01:35:20|49.68|47.48|49.74|47.54|49.74|47.54|49.68|47.48|0
1628040940000|2021-08-04 01:35:40|49.78|47.58|49.81|47.61|49.81|47.61|49.74|47.54|0
1628040960000|2021-08-04 01:36:00|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628040980000|2021-08-04 01:36:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628040990000|2021-08-04 01:36:30|50.02|47.82|49.98|47.78|50.02|47.82|49.98|47.78|0
1628041000000|2021-08-04 01:36:40|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1628041010000|2021-08-04 01:36:50|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1628041020000|2021-08-04 01:37:00|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628041040000|2021-08-04 01:37:20|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1628041060000|2021-08-04 01:37:40|49.88|47.68|49.95|47.75|49.95|47.75|49.88|47.68|0
1628041070000|2021-08-04 01:37:50|50.02|47.82|50.08|47.88|50.08|47.88|50.02|47.82|0
1628041080000|2021-08-04 01:38:00|50.05|47.85|50.02|47.82|50.05|47.85|50.02|47.82|0
1628041090000|2021-08-04 01:38:10|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628041100000|2021-08-04 01:38:20|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1628041110000|2021-08-04 01:38:30|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1628041120000|2021-08-04 01:38:40|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628041140000|2021-08-04 01:39:00|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1628041150000|2021-08-04 01:39:10|49.85|47.65|49.88|47.68|49.88|47.68|49.81|47.61|0
1628041180000|2021-08-04 01:39:40|49.81|47.61|49.84|47.64|49.84|47.64|49.81|47.61|0
1628041190000|2021-08-04 01:39:50|49.88|47.68|49.88|47.68|49.95|47.75|49.88|47.68|0
1628041200000|2021-08-04 01:40:00|49.95|47.75|49.88|47.68|49.95|47.75|49.88|47.68|0
1628041210000|2021-08-04 01:40:10|49.95|47.75|50.01|47.81|50.01|47.81|49.95|47.75|0
1628041250000|2021-08-04 01:40:50|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1628041260000|2021-08-04 01:41:00|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628041270000|2021-08-04 01:41:10|50.01|47.81|50.08|47.88|50.08|47.88|50.01|47.81|0
1628041290000|2021-08-04 01:41:30|50.12|47.92|50.15|47.95|50.22|48.02|50.12|47.92|0
1628041300000|2021-08-04 01:41:40|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1628041320000|2021-08-04 01:42:00|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1628041330000|2021-08-04 01:42:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1628041360000|2021-08-04 01:42:40|50.29|48.09|50.32|48.12|50.32|48.12|50.29|48.09|0
1628041370000|2021-08-04 01:42:50|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1628041410000|2021-08-04 01:43:30|50.22|48.02|50.29|48.09|50.29|48.09|50.22|48.02|0
1628041420000|2021-08-04 01:43:40|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1628041450000|2021-08-04 01:44:10|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1628041470000|2021-08-04 01:44:30|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1628041490000|2021-08-04 01:44:50|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1628041500000|2021-08-04 01:45:00|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1628041520000|2021-08-04 01:45:20|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628041530000|2021-08-04 01:45:30|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628041540000|2021-08-04 01:45:40|49.98|47.78|49.94|47.74|50.01|47.81|49.94|47.74|0
1628041550000|2021-08-04 01:45:50|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1628041570000|2021-08-04 01:46:10|49.94|47.74|49.87|47.67|49.98|47.78|49.87|47.67|0
1628041600000|2021-08-04 01:46:40|50.01|47.81|50.04|47.84|50.04|47.84|50.01|47.81|0
1628041610000|2021-08-04 01:46:50|50.01|47.81|50.04|47.84|50.08|47.88|50.01|47.81|0
1628041620000|2021-08-04 01:47:00|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628041630000|2021-08-04 01:47:10|50.04|47.84|50.08|47.88|50.08|47.88|50.04|47.84|0
1628041640000|2021-08-04 01:47:20|50.15|47.95|50.01|47.81|50.15|47.95|50.01|47.81|0
1628041670000|2021-08-04 01:47:50|49.94|47.74|49.87|47.67|49.94|47.74|49.87|47.67|0
1628041680000|2021-08-04 01:48:00|49.91|47.71|49.74|47.54|49.91|47.71|49.74|47.54|0
1628041690000|2021-08-04 01:48:10|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628041700000|2021-08-04 01:48:20|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1628041710000|2021-08-04 01:48:30|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1628041720000|2021-08-04 01:48:40|49.6|47.4|49.73|47.53|49.73|47.53|49.6|47.4|0
1628041730000|2021-08-04 01:48:50|49.67|47.47|49.63|47.43|49.67|47.47|49.63|47.43|0
1628041740000|2021-08-04 01:49:00|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628041760000|2021-08-04 01:49:20|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628041770000|2021-08-04 01:49:30|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628041790000|2021-08-04 01:49:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628041800000|2021-08-04 01:50:00|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628041820000|2021-08-04 01:50:20|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628041830000|2021-08-04 01:50:30|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628041860000|2021-08-04 01:51:00|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1628041880000|2021-08-04 01:51:20|49.53|47.33|49.6|47.4|49.6|47.4|49.53|47.33|0
1628041890000|2021-08-04 01:51:30|49.53|47.33|49.53|47.33|49.56|47.36|49.53|47.33|0
1628041900000|2021-08-04 01:51:40|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1628041930000|2021-08-04 01:52:10|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1628041940000|2021-08-04 01:52:20|49.53|47.33|49.6|47.4|49.6|47.4|49.53|47.33|0
1628041970000|2021-08-04 01:52:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628041980000|2021-08-04 01:53:00|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628041990000|2021-08-04 01:53:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1628042010000|2021-08-04 01:53:30|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628042030000|2021-08-04 01:53:50|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1628042040000|2021-08-04 01:54:00|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628042050000|2021-08-04 01:54:10|49.26|47.06|49.19|46.99|49.26|47.06|49.19|46.99|0
1628042070000|2021-08-04 01:54:30|49.16|46.96|49.12|46.92|49.16|46.96|49.12|46.92|0
1628042090000|2021-08-04 01:54:50|49.09|46.89|49.12|46.92|49.12|46.92|49.05|46.85|0
1628042120000|2021-08-04 01:55:20|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628042130000|2021-08-04 01:55:30|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628042140000|2021-08-04 01:55:40|49.05|46.85|49.05|46.85|49.05|46.85|48.99|46.79|0
1628042150000|2021-08-04 01:55:50|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1628042180000|2021-08-04 01:56:20|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042190000|2021-08-04 01:56:30|49.05|46.85|49.05|46.85|49.12|46.92|49.05|46.85|0
1628042200000|2021-08-04 01:56:40|49.09|46.89|49.05|46.85|49.09|46.89|49.05|46.85|0
1628042220000|2021-08-04 01:57:00|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042230000|2021-08-04 01:57:10|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628042250000|2021-08-04 01:57:30|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042260000|2021-08-04 01:57:40|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1628042270000|2021-08-04 01:57:50|49.09|46.89|49.09|46.89|49.12|46.92|49.09|46.89|0
1628042280000|2021-08-04 01:58:00|49.05|46.85|49.19|46.99|49.19|46.99|49.05|46.85|0
1628042290000|2021-08-04 01:58:10|49.12|46.92|49.12|46.92|49.19|46.99|49.12|46.92|0
1628042310000|2021-08-04 01:58:30|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1628042320000|2021-08-04 01:58:40|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1628042330000|2021-08-04 01:58:50|49.12|46.92|49.19|46.99|49.19|46.99|49.12|46.92|0
1628042340000|2021-08-04 01:59:00|49.12|46.92|49.12|46.92|49.19|46.99|49.12|46.92|0
1628042360000|2021-08-04 01:59:20|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1628042370000|2021-08-04 01:59:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628042380000|2021-08-04 01:59:40|48.98|46.78|49.05|46.85|49.05|46.85|48.98|46.78|0
1628042400000|2021-08-04 02:00:00|49.09|46.89|49.09|46.89|49.09|46.89|49.05|46.85|0
1628042410000|2021-08-04 02:00:10|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1628042420000|2021-08-04 02:00:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1628042430000|2021-08-04 02:00:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628042450000|2021-08-04 02:00:50|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042460000|2021-08-04 02:01:00|49.08|46.88|49.12|46.92|49.12|46.92|49.08|46.88|0
1628042470000|2021-08-04 02:01:10|49.08|46.88|49.08|46.88|49.08|46.88|49.05|46.85|0
1628042480000|2021-08-04 02:01:20|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042500000|2021-08-04 02:01:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628042510000|2021-08-04 02:01:50|49.12|46.92|49.18|46.98|49.18|46.98|49.12|46.92|0
1628042530000|2021-08-04 02:02:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628042540000|2021-08-04 02:02:20|49.18|46.98|49.25|47.05|49.25|47.05|49.18|46.98|0
1628042550000|2021-08-04 02:02:30|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628042570000|2021-08-04 02:02:50|49.22|47.02|49.25|47.05|49.25|47.05|49.18|46.98|0
1628042580000|2021-08-04 02:03:00|49.18|46.98|49.12|46.92|49.18|46.98|49.12|46.92|0
1628042590000|2021-08-04 02:03:10|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1628042600000|2021-08-04 02:03:20|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628042610000|2021-08-04 02:03:30|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628042620000|2021-08-04 02:03:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628042630000|2021-08-04 02:03:50|49.15|46.95|49.11|46.91|49.15|46.95|49.11|46.91|0
1628042640000|2021-08-04 02:04:00|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1628042650000|2021-08-04 02:04:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628042660000|2021-08-04 02:04:20|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1628042670000|2021-08-04 02:04:30|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628042680000|2021-08-04 02:04:40|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628042710000|2021-08-04 02:05:10|49.22|47.02|49.25|47.05|49.25|47.05|49.22|47.02|0
1628042720000|2021-08-04 02:05:20|49.22|47.02|49.18|46.98|49.22|47.02|49.18|46.98|0
1628042740000|2021-08-04 02:05:40|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628042760000|2021-08-04 02:06:00|49.22|47.02|49.18|46.98|49.22|47.02|49.18|46.98|0
1628042800000|2021-08-04 02:06:40|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628042810000|2021-08-04 02:06:50|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1628042820000|2021-08-04 02:07:00|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628042830000|2021-08-04 02:07:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628042840000|2021-08-04 02:07:20|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628042860000|2021-08-04 02:07:40|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628042870000|2021-08-04 02:07:50|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628042880000|2021-08-04 02:08:00|49.11|46.91|49.11|46.91|49.15|46.95|49.11|46.91|0
1628042890000|2021-08-04 02:08:10|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1628042900000|2021-08-04 02:08:20|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1628042910000|2021-08-04 02:08:30|49.11|46.91|49.04|46.84|49.11|46.91|49.04|46.84|0
1628042930000|2021-08-04 02:08:50|49.08|46.88|49.04|46.84|49.08|46.88|49.04|46.84|0
1628042940000|2021-08-04 02:09:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628042950000|2021-08-04 02:09:10|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628042960000|2021-08-04 02:09:20|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628043000000|2021-08-04 02:10:00|49.11|46.91|49.11|46.91|49.18|46.98|49.11|46.91|0
1628043010000|2021-08-04 02:10:10|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1628043020000|2021-08-04 02:10:20|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1628043040000|2021-08-04 02:10:40|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628043050000|2021-08-04 02:10:50|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628043060000|2021-08-04 02:11:00|49.14|46.94|49.04|46.84|49.14|46.94|49.04|46.84|0
1628043070000|2021-08-04 02:11:10|49.11|46.91|49.11|46.91|49.11|46.91|49.04|46.84|0
1628043100000|2021-08-04 02:11:40|49.18|46.98|49.04|46.84|49.18|46.98|49.04|46.84|0
1628043110000|2021-08-04 02:11:50|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628043120000|2021-08-04 02:12:00|49.08|46.88|49.11|46.91|49.11|46.91|49.08|46.88|0
1628043150000|2021-08-04 02:12:30|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628043160000|2021-08-04 02:12:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628043220000|2021-08-04 02:13:40|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043250000|2021-08-04 02:14:10|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043280000|2021-08-04 02:14:40|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1628043290000|2021-08-04 02:14:50|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043300000|2021-08-04 02:15:00|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043310000|2021-08-04 02:15:10|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1628043320000|2021-08-04 02:15:20|49.24|47.04|49.24|47.04|49.24|47.04|49.17|46.97|0
1628043330000|2021-08-04 02:15:30|49.17|46.97|49.17|46.97|49.21|47.01|49.17|46.97|0
1628043340000|2021-08-04 02:15:40|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1628043350000|2021-08-04 02:15:50|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1628043360000|2021-08-04 02:16:00|49.28|47.08|49.24|47.04|49.28|47.08|49.24|47.04|0
1628043380000|2021-08-04 02:16:20|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1628043420000|2021-08-04 02:17:00|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1628043430000|2021-08-04 02:17:10|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043440000|2021-08-04 02:17:20|49.1|46.9|49.17|46.97|49.17|46.97|49.1|46.9|0
1628043450000|2021-08-04 02:17:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628043460000|2021-08-04 02:17:40|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043480000|2021-08-04 02:18:00|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043490000|2021-08-04 02:18:10|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043500000|2021-08-04 02:18:20|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1628043510000|2021-08-04 02:18:30|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628043520000|2021-08-04 02:18:40|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043550000|2021-08-04 02:19:10|49.21|47.01|49.21|47.01|49.24|47.04|49.21|47.01|0
1628043560000|2021-08-04 02:19:20|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043570000|2021-08-04 02:19:30|49.24|47.04|49.24|47.04|49.24|47.04|49.17|46.97|0
1628043580000|2021-08-04 02:19:40|49.31|47.11|49.24|47.04|49.31|47.11|49.24|47.04|0
1628043590000|2021-08-04 02:19:50|49.27|47.07|49.24|47.04|49.31|47.11|49.24|47.04|0
1628043600000|2021-08-04 02:20:00|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1628043610000|2021-08-04 02:20:10|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1628043630000|2021-08-04 02:20:30|49.3|47.1|49.24|47.04|49.3|47.1|49.24|47.04|0
1628043640000|2021-08-04 02:20:40|49.3|47.1|49.3|47.1|49.3|47.1|49.24|47.04|0
1628043650000|2021-08-04 02:20:50|49.24|47.04|49.3|47.1|49.3|47.1|49.24|47.04|0
1628043660000|2021-08-04 02:21:00|49.24|47.04|49.24|47.04|49.27|47.07|49.24|47.04|0
1628043670000|2021-08-04 02:21:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628043680000|2021-08-04 02:21:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043690000|2021-08-04 02:21:30|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628043730000|2021-08-04 02:22:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1628043760000|2021-08-04 02:22:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628043770000|2021-08-04 02:22:50|49.37|47.17|49.3|47.1|49.37|47.17|49.3|47.1|0
1628043780000|2021-08-04 02:23:00|49.27|47.07|49.24|47.04|49.3|47.1|49.24|47.04|0
1628043810000|2021-08-04 02:23:30|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628043820000|2021-08-04 02:23:40|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628043830000|2021-08-04 02:23:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628043840000|2021-08-04 02:24:00|49.27|47.07|49.23|47.03|49.27|47.07|49.23|47.03|0
1628043850000|2021-08-04 02:24:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628043860000|2021-08-04 02:24:20|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1628043870000|2021-08-04 02:24:30|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1628043880000|2021-08-04 02:24:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628043890000|2021-08-04 02:24:50|49.3|47.1|49.37|47.17|49.37|47.17|49.3|47.1|0
1628043900000|2021-08-04 02:25:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628043940000|2021-08-04 02:25:40|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1628043960000|2021-08-04 02:26:00|49.23|47.03|49.17|46.97|49.23|47.03|49.17|46.97|0
1628043980000|2021-08-04 02:26:20|49.1|46.9|49.1|46.9|49.17|46.97|49.1|46.9|0
1628043990000|2021-08-04 02:26:30|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628044000000|2021-08-04 02:26:40|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628044060000|2021-08-04 02:27:40|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628044070000|2021-08-04 02:27:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628044100000|2021-08-04 02:28:20|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628044170000|2021-08-04 02:29:30|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628044180000|2021-08-04 02:29:40|49.3|47.1|49.3|47.1|49.3|47.1|49.23|47.03|0
1628044200000|2021-08-04 02:30:00|49.23|47.03|49.27|47.07|49.27|47.07|49.23|47.03|0
1628044210000|2021-08-04 02:30:10|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1628044220000|2021-08-04 02:30:20|49.27|47.07|49.27|47.07|49.27|47.07|49.23|47.03|0
1628044230000|2021-08-04 02:30:30|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628044260000|2021-08-04 02:31:00|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628044270000|2021-08-04 02:31:10|49.3|47.1|49.23|47.03|49.3|47.1|49.23|47.03|0
1628044290000|2021-08-04 02:31:30|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1628044300000|2021-08-04 02:31:40|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1628044330000|2021-08-04 02:32:10|49.36|47.16|49.3|47.1|49.36|47.16|49.3|47.1|0
1628044340000|2021-08-04 02:32:20|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1628044370000|2021-08-04 02:32:50|49.33|47.13|49.36|47.16|49.36|47.16|49.33|47.13|0
1628044380000|2021-08-04 02:33:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628044450000|2021-08-04 02:34:10|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628044480000|2021-08-04 02:34:40|49.23|47.03|49.29|47.09|49.29|47.09|49.23|47.03|0
1628044500000|2021-08-04 02:35:00|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628044510000|2021-08-04 02:35:10|49.29|47.09|49.29|47.09|49.29|47.09|49.23|47.03|0
1628044520000|2021-08-04 02:35:20|49.23|47.03|49.29|47.09|49.29|47.09|49.23|47.03|0
1628044560000|2021-08-04 02:36:00|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628044570000|2021-08-04 02:36:10|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628044580000|2021-08-04 02:36:20|49.26|47.06|49.29|47.09|49.29|47.09|49.26|47.06|0
1628044590000|2021-08-04 02:36:30|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1628044630000|2021-08-04 02:37:10|49.19|46.99|49.19|46.99|49.19|46.99|49.16|46.96|0
1628044640000|2021-08-04 02:37:20|49.16|46.96|49.19|46.99|49.23|47.03|49.16|46.96|0
1628044650000|2021-08-04 02:37:30|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628044660000|2021-08-04 02:37:40|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628044670000|2021-08-04 02:37:50|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628044690000|2021-08-04 02:38:10|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1628044700000|2021-08-04 02:38:20|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628044800000|2021-08-04 02:40:00|49.09|46.89|49.16|46.96|49.16|46.96|49.09|46.89|0
1628044820000|2021-08-04 02:40:20|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1628044830000|2021-08-04 02:40:30|49.16|46.96|49.16|46.96|49.19|46.99|49.16|46.96|0
1628044860000|2021-08-04 02:41:00|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1628044870000|2021-08-04 02:41:10|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628044890000|2021-08-04 02:41:30|49.09|46.89|49.15|46.95|49.15|46.95|49.09|46.89|0
1628044910000|2021-08-04 02:41:50|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628044970000|2021-08-04 02:42:50|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1628044980000|2021-08-04 02:43:00|49.02|46.82|49.15|46.95|49.15|46.95|49.02|46.82|0
1628045020000|2021-08-04 02:43:40|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628045040000|2021-08-04 02:44:00|49.26|47.06|49.15|46.95|49.26|47.06|49.15|46.95|0
1628045050000|2021-08-04 02:44:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628045060000|2021-08-04 02:44:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628045080000|2021-08-04 02:44:40|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628045100000|2021-08-04 02:45:00|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628045110000|2021-08-04 02:45:10|49.19|46.99|49.15|46.95|49.19|46.99|49.15|46.95|0
1628045130000|2021-08-04 02:45:30|49.19|46.99|49.19|46.99|49.19|46.99|49.15|46.95|0
1628045140000|2021-08-04 02:45:40|49.15|46.95|49.22|47.02|49.22|47.02|49.15|46.95|0
1628045160000|2021-08-04 02:46:00|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628045270000|2021-08-04 02:47:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628045280000|2021-08-04 02:48:00|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628045290000|2021-08-04 02:48:10|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628045300000|2021-08-04 02:48:20|49.15|46.95|49.22|47.02|49.22|47.02|49.15|46.95|0
1628045310000|2021-08-04 02:48:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628045320000|2021-08-04 02:48:40|49.22|47.02|49.22|47.02|49.22|47.02|49.15|46.95|0
1628045330000|2021-08-04 02:48:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628045340000|2021-08-04 02:49:00|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628045350000|2021-08-04 02:49:10|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628045370000|2021-08-04 02:49:30|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628045390000|2021-08-04 02:49:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628045410000|2021-08-04 02:50:10|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628045460000|2021-08-04 02:51:00|49.28|47.08|49.22|47.02|49.28|47.08|49.22|47.02|0
1628045470000|2021-08-04 02:51:10|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1628045480000|2021-08-04 02:51:20|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1628045490000|2021-08-04 02:51:30|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1628045500000|2021-08-04 02:51:40|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1628045510000|2021-08-04 02:51:50|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1628045520000|2021-08-04 02:52:00|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628045560000|2021-08-04 02:52:40|49.21|47.01|49.15|46.95|49.21|47.01|49.15|46.95|0
1628045570000|2021-08-04 02:52:50|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1628045580000|2021-08-04 02:53:00|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1628045590000|2021-08-04 02:53:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628045630000|2021-08-04 02:53:50|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1628045640000|2021-08-04 02:54:00|49.18|46.98|49.15|46.95|49.21|47.01|49.15|46.95|0
1628045690000|2021-08-04 02:54:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628045700000|2021-08-04 02:55:00|49.21|47.01|49.21|47.01|49.21|47.01|49.14|46.94|0
1628045740000|2021-08-04 02:55:40|49.28|47.08|49.21|47.01|49.28|47.08|49.21|47.01|0
1628045750000|2021-08-04 02:55:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628045820000|2021-08-04 02:57:00|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628045830000|2021-08-04 02:57:10|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1628045850000|2021-08-04 02:57:30|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628045900000|2021-08-04 02:58:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628045990000|2021-08-04 02:59:50|49.38|47.18|49.34|47.14|49.38|47.18|49.34|47.14|0
1628046050000|2021-08-04 03:00:50|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1628046060000|2021-08-04 03:01:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628046090000|2021-08-04 03:01:30|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628046100000|2021-08-04 03:01:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046120000|2021-08-04 03:02:00|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1628046130000|2021-08-04 03:02:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046140000|2021-08-04 03:02:20|49.34|47.14|49.27|47.07|49.34|47.14|49.27|47.07|0
1628046160000|2021-08-04 03:02:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628046170000|2021-08-04 03:02:50|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046180000|2021-08-04 03:03:00|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1628046210000|2021-08-04 03:03:30|49.31|47.11|49.27|47.07|49.31|47.11|49.27|47.07|0
1628046220000|2021-08-04 03:03:40|49.31|47.11|49.27|47.07|49.31|47.11|49.27|47.07|0
1628046250000|2021-08-04 03:04:10|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1628046360000|2021-08-04 03:06:00|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046400000|2021-08-04 03:06:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1628046430000|2021-08-04 03:07:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046450000|2021-08-04 03:07:30|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1628046460000|2021-08-04 03:07:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628046540000|2021-08-04 03:09:00|49.2|47|49.2|47|49.2|47|49.2|47|0
1628046560000|2021-08-04 03:09:20|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628046600000|2021-08-04 03:10:00|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628046640000|2021-08-04 03:10:40|49|46.8|49|46.8|49|46.8|49|46.8|0
1628046660000|2021-08-04 03:11:00|49.07|46.87|49.03|46.83|49.07|46.87|49.03|46.83|0
1628046670000|2021-08-04 03:11:10|49.07|46.87|49.07|46.87|49.07|46.87|49|46.8|0
1628046680000|2021-08-04 03:11:20|49.03|46.83|49.07|46.87|49.07|46.87|49.03|46.83|0
1628046690000|2021-08-04 03:11:30|49.03|46.83|49.03|46.83|49.07|46.87|49|46.8|0
1628046700000|2021-08-04 03:11:40|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628046720000|2021-08-04 03:12:00|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628046740000|2021-08-04 03:12:20|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628046770000|2021-08-04 03:12:50|49.1|46.9|49.06|46.86|49.13|46.93|49.06|46.86|0
1628046780000|2021-08-04 03:13:00|49.1|46.9|49.06|46.86|49.1|46.9|49.06|46.86|0
1628046790000|2021-08-04 03:13:10|49.13|46.93|49.06|46.86|49.13|46.93|49.06|46.86|0
1628046800000|2021-08-04 03:13:20|49.1|46.9|49.13|46.93|49.13|46.93|49.06|46.86|0
1628046830000|2021-08-04 03:13:50|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628046840000|2021-08-04 03:14:00|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628046850000|2021-08-04 03:14:10|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628046860000|2021-08-04 03:14:20|49.06|46.86|49.13|46.93|49.13|46.93|49.06|46.86|0
1628046870000|2021-08-04 03:14:30|49.1|46.9|49.06|46.86|49.1|46.9|49.06|46.86|0
1628046920000|2021-08-04 03:15:20|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1628047110000|2021-08-04 03:18:30|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628047160000|2021-08-04 03:19:20|49.09|46.89|49.13|46.93|49.13|46.93|49.09|46.89|0
1628047170000|2021-08-04 03:19:30|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628047180000|2021-08-04 03:19:40|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628047200000|2021-08-04 03:20:00|48.92|46.72|48.99|46.79|48.99|46.79|48.92|46.72|0
1628047320000|2021-08-04 03:22:00|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628047410000|2021-08-04 03:23:30|49.02|46.82|49.06|46.86|49.06|46.86|49.02|46.82|0
1628047440000|2021-08-04 03:24:00|49.12|46.92|49.06|46.86|49.12|46.92|49.06|46.86|0
1628047460000|2021-08-04 03:24:20|49.02|46.82|49.06|46.86|49.06|46.86|49.02|46.82|0
1628047470000|2021-08-04 03:24:30|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628047510000|2021-08-04 03:25:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628047520000|2021-08-04 03:25:20|48.96|46.76|48.99|46.79|48.99|46.79|48.96|46.76|0
1628047530000|2021-08-04 03:25:30|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628047540000|2021-08-04 03:25:40|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1628047660000|2021-08-04 03:27:40|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1628047680000|2021-08-04 03:28:00|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1628047690000|2021-08-04 03:28:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628047710000|2021-08-04 03:28:30|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1628047720000|2021-08-04 03:28:40|48.89|46.69|48.85|46.65|48.89|46.69|48.85|46.65|0
1628047750000|2021-08-04 03:29:10|48.82|46.62|48.85|46.65|48.85|46.65|48.78|46.58|0
1628047780000|2021-08-04 03:29:40|48.92|46.72|48.89|46.69|48.92|46.72|48.89|46.69|0
1628047790000|2021-08-04 03:29:50|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1628047820000|2021-08-04 03:30:20|48.89|46.69|48.85|46.65|48.89|46.69|48.85|46.65|0
1628047890000|2021-08-04 03:31:30|48.92|46.72|48.98|46.78|48.98|46.78|48.92|46.72|0
1628047920000|2021-08-04 03:32:00|48.92|46.72|48.95|46.75|48.95|46.75|48.92|46.72|0
1628047930000|2021-08-04 03:32:10|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1628047990000|2021-08-04 03:33:10|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1628048000000|2021-08-04 03:33:20|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1628048080000|2021-08-04 03:34:40|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1628048130000|2021-08-04 03:35:30|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1628048140000|2021-08-04 03:35:40|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628048150000|2021-08-04 03:35:50|49.15|46.95|49.12|46.92|49.15|46.95|49.12|46.92|0
1628048160000|2021-08-04 03:36:00|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628048170000|2021-08-04 03:36:10|49.08|46.88|49.11|46.91|49.11|46.91|49.08|46.88|0
1628048210000|2021-08-04 03:36:50|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628048250000|2021-08-04 03:37:30|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628048330000|2021-08-04 03:38:50|49.18|46.98|49.15|46.95|49.18|46.98|49.11|46.91|0
1628048340000|2021-08-04 03:39:00|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628048390000|2021-08-04 03:39:50|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1628048400000|2021-08-04 03:40:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628048490000|2021-08-04 03:41:30|49.31|47.11|49.31|47.11|49.31|47.11|49.28|47.08|0
1628048540000|2021-08-04 03:42:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628048570000|2021-08-04 03:42:50|49.24|47.04|49.28|47.08|49.28|47.08|49.24|47.04|0
1628048580000|2021-08-04 03:43:00|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1628048670000|2021-08-04 03:44:30|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628048710000|2021-08-04 03:45:10|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628048720000|2021-08-04 03:45:20|49.24|47.04|49.18|46.98|49.24|47.04|49.18|46.98|0
1628048730000|2021-08-04 03:45:30|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1628048760000|2021-08-04 03:46:00|49.24|47.04|49.24|47.04|49.24|47.04|49.21|47.01|0
1628048830000|2021-08-04 03:47:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628048840000|2021-08-04 03:47:20|49.17|46.97|49.24|47.04|49.24|47.04|49.17|46.97|0
1628048850000|2021-08-04 03:47:30|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1628048890000|2021-08-04 03:48:10|49.24|47.04|49.24|47.04|49.24|47.04|49.21|47.01|0
1628048910000|2021-08-04 03:48:30|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628048920000|2021-08-04 03:48:40|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1628048930000|2021-08-04 03:48:50|49.11|46.91|49.17|46.97|49.17|46.97|49.11|46.91|0
1628048940000|2021-08-04 03:49:00|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628048950000|2021-08-04 03:49:10|49.17|46.97|49.11|46.91|49.17|46.97|49.11|46.91|0
1628048990000|2021-08-04 03:49:50|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628049010000|2021-08-04 03:50:10|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628049020000|2021-08-04 03:50:20|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628049060000|2021-08-04 03:51:00|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1628049090000|2021-08-04 03:51:30|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628049110000|2021-08-04 03:51:50|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1628049170000|2021-08-04 03:52:50|49.24|47.04|49.24|47.04|49.24|47.04|49.21|47.01|0
1628049220000|2021-08-04 03:53:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628049230000|2021-08-04 03:53:50|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1628049240000|2021-08-04 03:54:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628049300000|2021-08-04 03:55:00|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1628049320000|2021-08-04 03:55:20|49.27|47.07|49.3|47.1|49.3|47.1|49.27|47.07|0
1628049330000|2021-08-04 03:55:30|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628049360000|2021-08-04 03:56:00|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628049390000|2021-08-04 03:56:30|49.24|47.04|49.23|47.03|49.24|47.04|49.23|47.03|0
1628049530000|2021-08-04 03:58:50|49.27|47.07|49.3|47.1|49.3|47.1|49.27|47.07|0
1628049540000|2021-08-04 03:59:00|49.23|47.03|49.23|47.03|49.27|47.07|49.23|47.03|0
1628049580000|2021-08-04 03:59:40|49.27|47.07|49.3|47.1|49.3|47.1|49.27|47.07|0
1628049600000|2021-08-04 04:00:00|49.23|47.03|49.27|47.07|49.27|47.07|49.23|47.03|0
1628049610000|2021-08-04 04:00:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628049700000|2021-08-04 04:01:40|49.2|47|49.16|46.96|49.2|47|49.16|46.96|0
1628049710000|2021-08-04 04:01:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628049730000|2021-08-04 04:02:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628049760000|2021-08-04 04:02:40|49.27|47.07|49.23|47.03|49.3|47.1|49.23|47.03|0
1628049780000|2021-08-04 04:03:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628049790000|2021-08-04 04:03:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1628049820000|2021-08-04 04:03:40|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1628049830000|2021-08-04 04:03:50|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1628049840000|2021-08-04 04:04:00|49.3|47.1|49.23|47.03|49.3|47.1|49.23|47.03|0
1628050010000|2021-08-04 04:06:50|49.3|47.1|49.29|47.09|49.3|47.1|49.29|47.09|0
1628050030000|2021-08-04 04:07:10|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1628050050000|2021-08-04 04:07:30|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628050150000|2021-08-04 04:09:10|49.13|46.93|49.09|46.89|49.13|46.93|49.09|46.89|0
1628050160000|2021-08-04 04:09:20|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628050220000|2021-08-04 04:10:20|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628050270000|2021-08-04 04:11:10|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1628050310000|2021-08-04 04:11:50|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1628050400000|2021-08-04 04:13:20|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628050410000|2021-08-04 04:13:30|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628050470000|2021-08-04 04:14:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628050490000|2021-08-04 04:14:50|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628050500000|2021-08-04 04:15:00|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628050510000|2021-08-04 04:15:10|49.15|46.95|49.09|46.89|49.15|46.95|49.09|46.89|0
1628050560000|2021-08-04 04:16:00|49.02|46.82|49.09|46.89|49.09|46.89|49.02|46.82|0
1628050640000|2021-08-04 04:17:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1628050660000|2021-08-04 04:17:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628050670000|2021-08-04 04:17:50|49.12|46.92|49.08|46.88|49.12|46.92|49.08|46.88|0
1628050690000|2021-08-04 04:18:10|49.12|46.92|49.15|46.95|49.15|46.95|49.12|46.92|0
1628050720000|2021-08-04 04:18:40|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1628050790000|2021-08-04 04:19:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628050800000|2021-08-04 04:20:00|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1628050870000|2021-08-04 04:21:10|49.05|46.85|49.08|46.88|49.08|46.88|49.05|46.85|0
1628051000000|2021-08-04 04:23:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628051040000|2021-08-04 04:24:00|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628051120000|2021-08-04 04:25:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1628051130000|2021-08-04 04:25:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628051140000|2021-08-04 04:25:40|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628051210000|2021-08-04 04:26:50|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1628051220000|2021-08-04 04:27:00|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1628051230000|2021-08-04 04:27:10|49.25|47.05|49.28|47.08|49.28|47.08|49.21|47.01|0
1628051240000|2021-08-04 04:27:20|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628051310000|2021-08-04 04:28:30|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628051320000|2021-08-04 04:28:40|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628051410000|2021-08-04 04:30:10|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1628051420000|2021-08-04 04:30:20|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628051430000|2021-08-04 04:30:30|49.21|47.01|49.14|46.94|49.21|47.01|49.14|46.94|0
1628051490000|2021-08-04 04:31:30|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628051530000|2021-08-04 04:32:10|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628051560000|2021-08-04 04:32:40|49.07|46.87|49.14|46.94|49.14|46.94|49.07|46.87|0
1628051570000|2021-08-04 04:32:50|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628051580000|2021-08-04 04:33:00|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628051690000|2021-08-04 04:34:50|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1628051740000|2021-08-04 04:35:40|49.07|46.87|49.11|46.91|49.14|46.94|49.07|46.87|0
1628051750000|2021-08-04 04:35:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628051820000|2021-08-04 04:37:00|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628051890000|2021-08-04 04:38:10|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1628051900000|2021-08-04 04:38:20|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628051940000|2021-08-04 04:39:00|49.04|46.84|48.93|46.73|49.04|46.84|48.93|46.73|0
1628051970000|2021-08-04 04:39:30|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628052020000|2021-08-04 04:40:20|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1628052040000|2021-08-04 04:40:40|48.87|46.67|48.93|46.73|48.93|46.73|48.87|46.67|0
1628052050000|2021-08-04 04:40:50|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628052070000|2021-08-04 04:41:10|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1628052090000|2021-08-04 04:41:30|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628052100000|2021-08-04 04:41:40|48.87|46.67|48.87|46.67|48.93|46.73|48.87|46.67|0
1628052110000|2021-08-04 04:41:50|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1628052130000|2021-08-04 04:42:10|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1628052200000|2021-08-04 04:43:20|49|46.8|49|46.8|49|46.8|49|46.8|0
1628052230000|2021-08-04 04:43:50|49.03|46.83|49|46.8|49.03|46.83|49|46.8|0
1628052350000|2021-08-04 04:45:50|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628052390000|2021-08-04 04:46:30|49|46.8|48.93|46.73|49|46.8|48.93|46.73|0
1628052510000|2021-08-04 04:48:30|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628052520000|2021-08-04 04:48:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628052630000|2021-08-04 04:50:30|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628052640000|2021-08-04 04:50:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628052680000|2021-08-04 04:51:20|48.86|46.66|48.93|46.73|48.93|46.73|48.86|46.66|0
1628052690000|2021-08-04 04:51:30|48.89|46.69|48.93|46.73|48.93|46.73|48.89|46.69|0
1628052730000|2021-08-04 04:52:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628052750000|2021-08-04 04:52:30|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1628052830000|2021-08-04 04:53:50|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1628052840000|2021-08-04 04:54:00|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1628052860000|2021-08-04 04:54:20|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628052900000|2021-08-04 04:55:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628053070000|2021-08-04 04:57:50|48.92|46.72|48.99|46.79|48.99|46.79|48.92|46.72|0
1628053080000|2021-08-04 04:58:00|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628053180000|2021-08-04 04:59:40|48.95|46.75|48.92|46.72|48.95|46.75|48.92|46.72|0
1628053200000|2021-08-04 05:00:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628053240000|2021-08-04 05:00:40|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1628053250000|2021-08-04 05:00:50|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628053260000|2021-08-04 05:01:00|49.02|46.82|48.99|46.79|49.02|46.82|48.99|46.79|0
1628053280000|2021-08-04 05:01:20|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628053330000|2021-08-04 05:02:10|48.98|46.78|49.05|46.85|49.05|46.85|48.98|46.78|0
1628053380000|2021-08-04 05:03:00|49.09|46.89|49.09|46.89|49.09|46.89|49.05|46.85|0
1628053390000|2021-08-04 05:03:10|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628053400000|2021-08-04 05:03:20|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1628053430000|2021-08-04 05:03:50|48.95|46.75|48.92|46.72|48.95|46.75|48.92|46.72|0
1628053450000|2021-08-04 05:04:10|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1628053460000|2021-08-04 05:04:20|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628053470000|2021-08-04 05:04:30|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1628053480000|2021-08-04 05:04:40|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1628053500000|2021-08-04 05:05:00|48.95|46.75|48.98|46.78|48.98|46.78|48.95|46.75|0
1628053510000|2021-08-04 05:05:10|49.05|46.85|48.98|46.78|49.05|46.85|48.98|46.78|0
1628053540000|2021-08-04 05:05:40|49.05|46.85|48.98|46.78|49.05|46.85|48.98|46.78|0
1628053550000|2021-08-04 05:05:50|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628053630000|2021-08-04 05:07:10|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1628053640000|2021-08-04 05:07:20|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1628053670000|2021-08-04 05:07:50|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628053690000|2021-08-04 05:08:10|49.08|46.88|49.12|46.92|49.12|46.92|49.08|46.88|0
1628053710000|2021-08-04 05:08:30|49.18|46.98|49.25|47.05|49.25|47.05|49.18|46.98|0
1628053730000|2021-08-04 05:08:50|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628053790000|2021-08-04 05:09:50|49.28|47.08|49.28|47.08|49.28|47.08|49.25|47.05|0
1628053800000|2021-08-04 05:10:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628053810000|2021-08-04 05:10:10|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628053820000|2021-08-04 05:10:20|49.32|47.12|49.28|47.08|49.32|47.12|49.25|47.05|0
1628053830000|2021-08-04 05:10:30|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628053850000|2021-08-04 05:10:50|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628053870000|2021-08-04 05:11:10|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1628053920000|2021-08-04 05:12:00|49.18|46.98|49.18|46.98|49.25|47.05|49.18|46.98|0
1628053930000|2021-08-04 05:12:10|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1628053980000|2021-08-04 05:13:00|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628053990000|2021-08-04 05:13:10|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1628054000000|2021-08-04 05:13:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628054010000|2021-08-04 05:13:30|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1628054020000|2021-08-04 05:13:40|49.21|47.01|49.25|47.05|49.25|47.05|49.21|47.01|0
1628054030000|2021-08-04 05:13:50|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1628054040000|2021-08-04 05:14:00|49.11|46.91|49.08|46.88|49.11|46.91|49.08|46.88|0
1628054050000|2021-08-04 05:14:10|49.04|46.84|49.08|46.88|49.08|46.88|49.04|46.84|0
1628054060000|2021-08-04 05:14:20|49.11|46.91|49.11|46.91|49.11|46.91|49.08|46.88|0
1628054070000|2021-08-04 05:14:30|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1628054080000|2021-08-04 05:14:40|49.08|46.88|49.04|46.84|49.08|46.88|49.04|46.84|0
1628054110000|2021-08-04 05:15:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628054130000|2021-08-04 05:15:30|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1628054160000|2021-08-04 05:16:00|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1628054170000|2021-08-04 05:16:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628054230000|2021-08-04 05:17:10|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628054270000|2021-08-04 05:17:50|49.24|47.04|49.18|46.98|49.24|47.04|49.18|46.98|0
1628054290000|2021-08-04 05:18:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628054310000|2021-08-04 05:18:30|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628054330000|2021-08-04 05:18:50|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628054340000|2021-08-04 05:19:00|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1628054370000|2021-08-04 05:19:30|49.07|46.87|49.07|46.87|49.07|46.87|49.04|46.84|0
1628054380000|2021-08-04 05:19:40|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1628054390000|2021-08-04 05:19:50|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628054460000|2021-08-04 05:21:00|49.04|46.84|49.11|46.91|49.11|46.91|49.04|46.84|0
1628054480000|2021-08-04 05:21:20|49.17|46.97|49.17|46.97|49.17|46.97|49.14|46.94|0
1628054490000|2021-08-04 05:21:30|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1628054500000|2021-08-04 05:21:40|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1628054540000|2021-08-04 05:22:20|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1628054550000|2021-08-04 05:22:30|49.31|47.11|49.17|46.97|49.31|47.11|49.17|46.97|0
1628054560000|2021-08-04 05:22:40|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1628054570000|2021-08-04 05:22:50|49.17|46.97|49.21|47.01|49.21|47.01|49.17|46.97|0
1628054580000|2021-08-04 05:23:00|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628054600000|2021-08-04 05:23:20|49.24|47.04|49.17|46.97|49.24|47.04|49.17|46.97|0
1628054620000|2021-08-04 05:23:40|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628054630000|2021-08-04 05:23:50|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628054640000|2021-08-04 05:24:00|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628054680000|2021-08-04 05:24:40|49.07|46.87|49.1|46.9|49.1|46.9|49.07|46.87|0
1628054690000|2021-08-04 05:24:50|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1628054700000|2021-08-04 05:25:00|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1628054730000|2021-08-04 05:25:30|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1628054740000|2021-08-04 05:25:40|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1628054750000|2021-08-04 05:25:50|48.97|46.77|48.97|46.77|49.04|46.84|48.97|46.77|0
1628054790000|2021-08-04 05:26:30|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1628054800000|2021-08-04 05:26:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1628054900000|2021-08-04 05:28:20|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628054910000|2021-08-04 05:28:30|48.97|46.77|48.9|46.7|48.97|46.77|48.9|46.7|0
1628054950000|2021-08-04 05:29:10|48.93|46.73|48.97|46.77|48.97|46.77|48.93|46.73|0
1628054970000|2021-08-04 05:29:30|48.93|46.73|48.93|46.73|48.97|46.77|48.93|46.73|0
1628054980000|2021-08-04 05:29:40|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628054990000|2021-08-04 05:29:50|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1628055020000|2021-08-04 05:30:20|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628055030000|2021-08-04 05:30:30|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628055050000|2021-08-04 05:30:50|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628055060000|2021-08-04 05:31:00|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1628055070000|2021-08-04 05:31:10|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628055090000|2021-08-04 05:31:30|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628055140000|2021-08-04 05:32:20|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1628055150000|2021-08-04 05:32:30|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628055180000|2021-08-04 05:33:00|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1628055190000|2021-08-04 05:33:10|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628055220000|2021-08-04 05:33:40|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1628055240000|2021-08-04 05:34:00|48.96|46.76|48.93|46.73|48.96|46.76|48.89|46.69|0
1628055250000|2021-08-04 05:34:10|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1628055280000|2021-08-04 05:34:40|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1628055310000|2021-08-04 05:35:10|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628055320000|2021-08-04 05:35:20|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1628055340000|2021-08-04 05:35:40|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1628055350000|2021-08-04 05:35:50|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1628055430000|2021-08-04 05:37:10|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628055450000|2021-08-04 05:37:30|49.03|46.83|48.96|46.76|49.03|46.83|48.96|46.76|0
1628055510000|2021-08-04 05:38:30|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1628055530000|2021-08-04 05:38:50|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1628055540000|2021-08-04 05:39:00|48.93|46.73|48.89|46.69|48.93|46.73|48.89|46.69|0
1628055550000|2021-08-04 05:39:10|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1628055560000|2021-08-04 05:39:20|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1628055600000|2021-08-04 05:40:00|48.96|46.76|48.89|46.69|48.96|46.76|48.89|46.69|0
1628055610000|2021-08-04 05:40:10|48.62|46.42|48.76|46.56|48.76|46.56|48.62|46.42|0
1628055630000|2021-08-04 05:40:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628055640000|2021-08-04 05:40:40|48.76|46.56|48.76|46.56|48.82|46.62|48.76|46.56|0
1628055650000|2021-08-04 05:40:50|48.82|46.62|48.89|46.69|48.89|46.69|48.82|46.62|0
1628055660000|2021-08-04 05:41:00|48.82|46.62|48.79|46.59|48.86|46.66|48.79|46.59|0
1628055670000|2021-08-04 05:41:10|48.82|46.62|48.82|46.62|48.82|46.62|48.79|46.59|0
1628055680000|2021-08-04 05:41:20|48.79|46.59|48.75|46.55|48.79|46.59|48.75|46.55|0
1628055700000|2021-08-04 05:41:40|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1628055710000|2021-08-04 05:41:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1628055720000|2021-08-04 05:42:00|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1628055730000|2021-08-04 05:42:10|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628055740000|2021-08-04 05:42:20|48.82|46.62|48.89|46.69|48.89|46.69|48.82|46.62|0
1628055770000|2021-08-04 05:42:50|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1628055790000|2021-08-04 05:43:10|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1628055810000|2021-08-04 05:43:30|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1628055820000|2021-08-04 05:43:40|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1628055850000|2021-08-04 05:44:10|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1628055860000|2021-08-04 05:44:20|48.99|46.79|48.95|46.75|48.99|46.79|48.95|46.75|0
1628055880000|2021-08-04 05:44:40|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1628055890000|2021-08-04 05:44:50|48.95|46.75|48.92|46.72|48.95|46.75|48.92|46.72|0
1628055900000|2021-08-04 05:45:00|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1628055910000|2021-08-04 05:45:10|48.92|46.72|48.95|46.75|48.95|46.75|48.92|46.72|0
1628055930000|2021-08-04 05:45:30|48.92|46.72|48.95|46.75|48.95|46.75|48.92|46.72|0
1628055960000|2021-08-04 05:46:00|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1628056010000|2021-08-04 05:46:50|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1628056110000|2021-08-04 05:48:30|48.88|46.68|48.82|46.62|48.88|46.68|48.82|46.62|0
1628056120000|2021-08-04 05:48:40|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1628056140000|2021-08-04 05:49:00|48.72|46.52|48.82|46.62|48.82|46.62|48.72|46.52|0
1628056150000|2021-08-04 05:49:10|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1628056160000|2021-08-04 05:49:20|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1628056170000|2021-08-04 05:49:30|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1628056180000|2021-08-04 05:49:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1628056190000|2021-08-04 05:49:50|48.82|46.62|48.75|46.55|48.82|46.62|48.75|46.55|0
1628056200000|2021-08-04 05:50:00|48.78|46.58|48.82|46.62|48.82|46.62|48.78|46.58|0
1628056230000|2021-08-04 05:50:30|48.88|46.68|48.95|46.75|48.95|46.75|48.88|46.68|0
1628056280000|2021-08-04 05:51:20|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1628056300000|2021-08-04 05:51:40|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1628056310000|2021-08-04 05:51:50|48.88|46.68|48.81|46.61|48.88|46.68|48.81|46.61|0
1628056330000|2021-08-04 05:52:10|48.75|46.55|48.75|46.55|48.78|46.58|48.75|46.55|0
1628056390000|2021-08-04 05:53:10|48.68|46.48|48.68|46.48|48.75|46.55|48.68|46.48|0
1628056400000|2021-08-04 05:53:20|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1628056430000|2021-08-04 05:53:50|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1628056440000|2021-08-04 05:54:00|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1628056500000|2021-08-04 05:55:00|48.61|46.41|48.65|46.45|48.68|46.48|48.61|46.41|0
1628056510000|2021-08-04 05:55:10|48.68|46.48|48.61|46.41|48.68|46.48|48.61|46.41|0
1628056520000|2021-08-04 05:55:20|48.68|46.48|48.61|46.41|48.68|46.48|48.61|46.41|0
1628056530000|2021-08-04 05:55:30|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628056540000|2021-08-04 05:55:40|48.48|46.28|48.41|46.21|48.48|46.28|48.41|46.21|0
1628056560000|2021-08-04 05:56:00|48.44|46.24|48.44|46.24|48.44|46.24|48.44|46.24|0
1628056570000|2021-08-04 05:56:10|48.41|46.21|48.41|46.21|48.48|46.28|48.41|46.21|0
1628056580000|2021-08-04 05:56:20|48.44|46.24|48.48|46.28|48.48|46.28|48.41|46.21|0
1628056590000|2021-08-04 05:56:30|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628056600000|2021-08-04 05:56:40|48.61|46.41|48.61|46.41|48.61|46.41|48.58|46.38|0
1628056610000|2021-08-04 05:56:50|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628056620000|2021-08-04 05:57:00|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1628056630000|2021-08-04 05:57:10|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1628056730000|2021-08-04 05:58:50|48.68|46.48|48.64|46.44|48.68|46.48|48.64|46.44|0
1628056740000|2021-08-04 05:59:00|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1628056750000|2021-08-04 05:59:10|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1628056760000|2021-08-04 05:59:20|48.54|46.34|48.54|46.34|48.54|46.34|48.47|46.27|0
1628056770000|2021-08-04 05:59:30|48.47|46.27|48.61|46.41|48.61|46.41|48.47|46.27|0
1628056790000|2021-08-04 05:59:50|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628056800000|2021-08-04 06:00:00|48.58|46.38|48.54|46.34|48.58|46.38|48.54|46.34|0
1628056810000|2021-08-04 06:00:10|48.61|46.41|48.64|46.44|48.64|46.44|48.61|46.41|0
1628056820000|2021-08-04 06:00:20|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1628056830000|2021-08-04 06:00:30|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1628056840000|2021-08-04 06:00:40|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1628056850000|2021-08-04 06:00:50|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1628056860000|2021-08-04 06:01:00|48.67|46.47|48.71|46.51|48.74|46.54|48.67|46.47|0
1628056870000|2021-08-04 06:01:10|48.74|46.54|48.81|46.61|48.81|46.61|48.74|46.54|0
1628056880000|2021-08-04 06:01:20|48.87|46.67|48.81|46.61|48.87|46.67|48.81|46.61|0
1628056890000|2021-08-04 06:01:30|48.74|46.54|48.78|46.58|48.78|46.58|48.74|46.54|0
1628056900000|2021-08-04 06:01:40|48.74|46.54|48.74|46.54|48.81|46.61|48.74|46.54|0
1628056910000|2021-08-04 06:01:50|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1628056930000|2021-08-04 06:02:10|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1628056940000|2021-08-04 06:02:20|48.54|46.34|48.61|46.41|48.61|46.41|48.54|46.34|0
1628056950000|2021-08-04 06:02:30|48.54|46.34|48.54|46.34|48.61|46.41|48.54|46.34|0
1628056960000|2021-08-04 06:02:40|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1628056970000|2021-08-04 06:02:50|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628057000000|2021-08-04 06:03:20|48.51|46.31|48.51|46.31|48.54|46.34|48.47|46.27|0
1628057010000|2021-08-04 06:03:30|48.47|46.27|48.47|46.27|48.54|46.34|48.47|46.27|0
1628057020000|2021-08-04 06:03:40|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1628057030000|2021-08-04 06:03:50|48.47|46.27|48.54|46.34|48.54|46.34|48.47|46.27|0
1628057060000|2021-08-04 06:04:20|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1628057070000|2021-08-04 06:04:30|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1628057080000|2021-08-04 06:04:40|48.47|46.27|48.47|46.27|48.54|46.34|48.47|46.27|0
1628057090000|2021-08-04 06:04:50|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1628057100000|2021-08-04 06:05:00|48.51|46.31|48.47|46.27|48.54|46.34|48.47|46.27|0
1628057110000|2021-08-04 06:05:10|48.5|46.3|48.47|46.27|48.5|46.3|48.47|46.27|0
1628057120000|2021-08-04 06:05:20|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1628057130000|2021-08-04 06:05:30|48.47|46.27|48.47|46.27|48.54|46.34|48.47|46.27|0
1628057170000|2021-08-04 06:06:10|48.44|46.24|48.47|46.27|48.47|46.27|48.4|46.2|0
1628057180000|2021-08-04 06:06:20|48.4|46.2|48.4|46.2|48.44|46.24|48.4|46.2|0
1628057190000|2021-08-04 06:06:30|48.47|46.27|48.44|46.24|48.47|46.27|48.44|46.24|0
1628057200000|2021-08-04 06:06:40|48.4|46.2|48.34|46.14|48.4|46.2|48.34|46.14|0
1628057210000|2021-08-04 06:06:50|48.37|46.17|48.34|46.14|48.4|46.2|48.34|46.14|0
1628057220000|2021-08-04 06:07:00|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1628057230000|2021-08-04 06:07:10|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1628057240000|2021-08-04 06:07:20|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1628057250000|2021-08-04 06:07:30|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1628057260000|2021-08-04 06:07:40|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057280000|2021-08-04 06:08:00|48.27|46.07|48.33|46.13|48.33|46.13|48.27|46.07|0
1628057290000|2021-08-04 06:08:10|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1628057300000|2021-08-04 06:08:20|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057330000|2021-08-04 06:08:50|48.4|46.2|48.33|46.13|48.4|46.2|48.33|46.13|0
1628057350000|2021-08-04 06:09:10|48.3|46.1|48.33|46.13|48.33|46.13|48.3|46.1|0
1628057360000|2021-08-04 06:09:20|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1628057380000|2021-08-04 06:09:40|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1628057390000|2021-08-04 06:09:50|48.37|46.17|48.33|46.13|48.37|46.17|48.33|46.13|0
1628057400000|2021-08-04 06:10:00|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1628057410000|2021-08-04 06:10:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057440000|2021-08-04 06:10:40|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1628057450000|2021-08-04 06:10:50|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1628057510000|2021-08-04 06:11:50|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057530000|2021-08-04 06:12:10|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1628057540000|2021-08-04 06:12:20|48.33|46.13|48.33|46.13|48.37|46.17|48.33|46.13|0
1628057550000|2021-08-04 06:12:30|48.37|46.17|48.4|46.2|48.4|46.2|48.33|46.13|0
1628057560000|2021-08-04 06:12:40|48.37|46.17|48.33|46.13|48.4|46.2|48.33|46.13|0
1628057590000|2021-08-04 06:13:10|48.26|46.06|48.26|46.06|48.33|46.13|48.26|46.06|0
1628057610000|2021-08-04 06:13:30|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1628057620000|2021-08-04 06:13:40|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628057650000|2021-08-04 06:14:10|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1628057660000|2021-08-04 06:14:20|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628057670000|2021-08-04 06:14:30|48.06|45.86|48.13|45.93|48.13|45.93|48.06|45.86|0
1628057680000|2021-08-04 06:14:40|48.2|46|48.2|46|48.2|46|48.2|46|0
1628057690000|2021-08-04 06:14:50|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628057730000|2021-08-04 06:15:30|48.2|46|48.2|46|48.2|46|48.2|46|0
1628057740000|2021-08-04 06:15:40|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1628057750000|2021-08-04 06:15:50|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1628057760000|2021-08-04 06:16:00|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628057780000|2021-08-04 06:16:20|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057790000|2021-08-04 06:16:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628057800000|2021-08-04 06:16:40|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628057810000|2021-08-04 06:16:50|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1628057820000|2021-08-04 06:17:00|48.33|46.13|48.39|46.19|48.39|46.19|48.33|46.13|0
1628057830000|2021-08-04 06:17:10|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628057890000|2021-08-04 06:18:10|48.53|46.33|48.59|46.39|48.59|46.39|48.5|46.3|0
1628057920000|2021-08-04 06:18:40|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1628057930000|2021-08-04 06:18:50|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1628057940000|2021-08-04 06:19:00|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1628057960000|2021-08-04 06:19:20|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1628057970000|2021-08-04 06:19:30|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1628057980000|2021-08-04 06:19:40|48.53|46.33|48.46|46.26|48.53|46.33|48.46|46.26|0
1628057990000|2021-08-04 06:19:50|48.39|46.19|48.33|46.13|48.39|46.19|48.33|46.13|0
1628058000000|2021-08-04 06:20:00|48.36|46.16|48.33|46.13|48.39|46.19|48.33|46.13|0
1628058020000|2021-08-04 06:20:20|48.26|46.06|48.33|46.13|48.33|46.13|48.26|46.06|0
1628058030000|2021-08-04 06:20:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628058040000|2021-08-04 06:20:40|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1628058060000|2021-08-04 06:21:00|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1628058070000|2021-08-04 06:21:10|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628058080000|2021-08-04 06:21:20|48.33|46.13|48.32|46.12|48.33|46.13|48.32|46.12|0
1628058150000|2021-08-04 06:22:30|48.26|46.06|48.19|45.99|48.26|46.06|48.19|45.99|0
1628058160000|2021-08-04 06:22:40|48.26|46.06|48.19|45.99|48.26|46.06|48.19|45.99|0
1628058180000|2021-08-04 06:23:00|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628058190000|2021-08-04 06:23:10|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628058200000|2021-08-04 06:23:20|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628058210000|2021-08-04 06:23:30|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628058220000|2021-08-04 06:23:40|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1628058240000|2021-08-04 06:24:00|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1628058280000|2021-08-04 06:24:40|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628058310000|2021-08-04 06:25:10|48.19|45.99|48.19|45.99|48.19|45.99|48.12|45.92|0
1628058320000|2021-08-04 06:25:20|48.16|45.96|48.26|46.06|48.26|46.06|48.16|45.96|0
1628058370000|2021-08-04 06:26:10|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628058380000|2021-08-04 06:26:20|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628058400000|2021-08-04 06:26:40|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628058410000|2021-08-04 06:26:50|48.19|45.99|48.12|45.92|48.19|45.99|48.12|45.92|0
1628058450000|2021-08-04 06:27:30|48.05|45.85|48.12|45.92|48.12|45.92|48.05|45.85|0
1628058460000|2021-08-04 06:27:40|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1628058470000|2021-08-04 06:27:50|48.05|45.85|48.12|45.92|48.12|45.92|48.05|45.85|0
1628058480000|2021-08-04 06:28:00|48.09|45.89|48.05|45.85|48.09|45.89|48.05|45.85|0
1628058510000|2021-08-04 06:28:30|48.12|45.92|48.12|45.92|48.12|45.92|48.09|45.89|0
1628058540000|2021-08-04 06:29:00|48.19|45.99|48.12|45.92|48.19|45.99|48.12|45.92|0
1628058550000|2021-08-04 06:29:10|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1628058590000|2021-08-04 06:29:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628058600000|2021-08-04 06:30:00|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1628058630000|2021-08-04 06:30:30|48.09|45.89|48.05|45.85|48.12|45.92|48.05|45.85|0
1628058650000|2021-08-04 06:30:50|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628058670000|2021-08-04 06:31:10|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628058720000|2021-08-04 06:32:00|47.99|45.79|47.99|45.79|47.99|45.79|47.99|45.79|0
1628058740000|2021-08-04 06:32:20|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1628058760000|2021-08-04 06:32:40|48.02|45.82|48.05|45.85|48.05|45.85|48.02|45.82|0
1628058800000|2021-08-04 06:33:20|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628058830000|2021-08-04 06:33:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628058840000|2021-08-04 06:34:00|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1628058850000|2021-08-04 06:34:10|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1628058870000|2021-08-04 06:34:30|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1628058880000|2021-08-04 06:34:40|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1628058900000|2021-08-04 06:35:00|48.08|45.88|48.12|45.92|48.12|45.92|48.05|45.85|0
1628058940000|2021-08-04 06:35:40|48.15|45.95|48.18|45.98|48.18|45.98|48.15|45.95|0
1628058950000|2021-08-04 06:35:50|48.15|45.95|48.18|45.98|48.18|45.98|48.15|45.95|0
1628059060000|2021-08-04 06:37:40|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059070000|2021-08-04 06:37:50|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1628059080000|2021-08-04 06:38:00|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1628059090000|2021-08-04 06:38:10|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1628059100000|2021-08-04 06:38:20|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628059110000|2021-08-04 06:38:30|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1628059140000|2021-08-04 06:39:00|48.05|45.85|48.11|45.91|48.11|45.91|48.05|45.85|0
1628059150000|2021-08-04 06:39:10|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1628059220000|2021-08-04 06:40:20|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059230000|2021-08-04 06:40:30|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628059240000|2021-08-04 06:40:40|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1628059250000|2021-08-04 06:40:50|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059260000|2021-08-04 06:41:00|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628059270000|2021-08-04 06:41:10|48.15|45.95|48.18|45.98|48.18|45.98|48.15|45.95|0
1628059290000|2021-08-04 06:41:30|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059360000|2021-08-04 06:42:40|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628059380000|2021-08-04 06:43:00|48.11|45.91|48.14|45.94|48.14|45.94|48.11|45.91|0
1628059390000|2021-08-04 06:43:10|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1628059490000|2021-08-04 06:44:50|48.17|45.97|48.11|45.91|48.17|45.97|48.11|45.91|0
1628059510000|2021-08-04 06:45:10|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628059520000|2021-08-04 06:45:20|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059530000|2021-08-04 06:45:30|48.08|45.88|48.08|45.88|48.08|45.88|48.08|45.88|0
1628059540000|2021-08-04 06:45:40|48.11|45.91|48.04|45.84|48.11|45.91|48.04|45.84|0
1628059550000|2021-08-04 06:45:50|48.11|45.91|48.04|45.84|48.11|45.91|48.04|45.84|0
1628059590000|2021-08-04 06:46:30|48.11|45.91|48.04|45.84|48.11|45.91|48.04|45.84|0
1628059620000|2021-08-04 06:47:00|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628059700000|2021-08-04 06:48:20|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1628059720000|2021-08-04 06:48:40|48.11|45.91|48.04|45.84|48.11|45.91|48.04|45.84|0
1628059730000|2021-08-04 06:48:50|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628059740000|2021-08-04 06:49:00|48.04|45.84|47.97|45.77|48.04|45.84|47.97|45.77|0
1628059750000|2021-08-04 06:49:10|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628059770000|2021-08-04 06:49:30|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1628059780000|2021-08-04 06:49:40|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628059790000|2021-08-04 06:49:50|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1628059800000|2021-08-04 06:50:00|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628059810000|2021-08-04 06:50:10|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628059820000|2021-08-04 06:50:20|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628059850000|2021-08-04 06:50:50|48.01|45.81|48.04|45.84|48.04|45.84|48.01|45.81|0
1628059860000|2021-08-04 06:51:00|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628060040000|2021-08-04 06:54:00|48.04|45.84|47.97|45.77|48.04|45.84|47.97|45.77|0
1628060060000|2021-08-04 06:54:20|48.04|45.84|47.97|45.77|48.04|45.84|47.97|45.77|0
1628060070000|2021-08-04 06:54:30|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628060090000|2021-08-04 06:54:50|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1628060100000|2021-08-04 06:55:00|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628060110000|2021-08-04 06:55:10|48.03|45.83|48.03|45.83|48.03|45.83|48|45.8|0
1628060120000|2021-08-04 06:55:20|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628060130000|2021-08-04 06:55:30|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1628060160000|2021-08-04 06:56:00|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628060170000|2021-08-04 06:56:10|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1628060200000|2021-08-04 06:56:40|48.07|45.87|48.03|45.83|48.07|45.87|48.03|45.83|0
1628060230000|2021-08-04 06:57:10|48.1|45.9|48.17|45.97|48.17|45.97|48.1|45.9|0
1628060240000|2021-08-04 06:57:20|48.23|46.03|48.23|46.03|48.27|46.07|48.23|46.03|0
1628060260000|2021-08-04 06:57:40|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1628060290000|2021-08-04 06:58:10|48.13|45.93|48.17|45.97|48.17|45.97|48.13|45.93|0
1628060300000|2021-08-04 06:58:20|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628060330000|2021-08-04 06:58:50|48.16|45.96|48.23|46.03|48.23|46.03|48.16|45.96|0
1628060360000|2021-08-04 06:59:20|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1628060400000|2021-08-04 07:00:00|48.33|46.13|48.16|45.96|48.33|46.13|48.16|45.96|0
1628060410000|2021-08-04 07:00:10|48.3|46.1|48.3|46.1|48.36|46.16|48.23|46.03|0
1628060420000|2021-08-04 07:00:20|48.33|46.13|48.3|46.1|48.36|46.16|48.3|46.1|0
1628060430000|2021-08-04 07:00:30|48.33|46.13|48.3|46.1|48.33|46.13|48.23|46.03|0
1628060440000|2021-08-04 07:00:40|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1628060450000|2021-08-04 07:00:50|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628060460000|2021-08-04 07:01:00|48.3|46.1|48.23|46.03|48.3|46.1|48.23|46.03|0
1628060470000|2021-08-04 07:01:10|48.26|46.06|48.23|46.03|48.3|46.1|48.23|46.03|0
1628060480000|2021-08-04 07:01:20|48.3|46.1|48.23|46.03|48.3|46.1|48.23|46.03|0
1628060490000|2021-08-04 07:01:30|48.26|46.06|48.36|46.16|48.36|46.16|48.26|46.06|0
1628060500000|2021-08-04 07:01:40|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1628060510000|2021-08-04 07:01:50|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1628060520000|2021-08-04 07:02:00|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1628060530000|2021-08-04 07:02:10|48.23|46.03|48.26|46.06|48.26|46.06|48.23|46.03|0
1628060540000|2021-08-04 07:02:20|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628060550000|2021-08-04 07:02:30|48.3|46.1|48.3|46.1|48.3|46.1|48.26|46.06|0
1628060560000|2021-08-04 07:02:40|48.36|46.16|48.43|46.23|48.43|46.23|48.36|46.16|0
1628060580000|2021-08-04 07:03:00|48.49|46.29|48.56|46.36|48.56|46.36|48.49|46.29|0
1628060590000|2021-08-04 07:03:10|48.49|46.29|48.49|46.29|48.56|46.36|48.49|46.29|0
1628060600000|2021-08-04 07:03:20|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1628060610000|2021-08-04 07:03:30|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1628060620000|2021-08-04 07:03:40|48.43|46.23|48.49|46.29|48.49|46.29|48.43|46.23|0
1628060640000|2021-08-04 07:04:00|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1628060650000|2021-08-04 07:04:10|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628060660000|2021-08-04 07:04:20|48.49|46.29|48.43|46.23|48.49|46.29|48.43|46.23|0
1628060670000|2021-08-04 07:04:30|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1628060680000|2021-08-04 07:04:40|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1628060690000|2021-08-04 07:04:50|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1628060700000|2021-08-04 07:05:00|48.16|46.36|48.03|46.23|48.16|46.36|48.03|46.23|0
1628060710000|2021-08-04 07:05:10|47.96|46.16|48.09|46.29|48.09|46.29|47.96|46.16|0
1628060720000|2021-08-04 07:05:20|47.96|46.16|47.99|46.19|47.99|46.19|47.96|46.16|0
1628060730000|2021-08-04 07:05:30|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628060750000|2021-08-04 07:05:50|47.89|46.09|47.89|46.09|47.96|46.16|47.89|46.09|0
1628060760000|2021-08-04 07:06:00|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628060770000|2021-08-04 07:06:10|47.83|46.03|47.89|46.09|47.89|46.09|47.83|46.03|0
1628060780000|2021-08-04 07:06:20|47.83|46.03|47.83|46.03|47.83|46.03|47.83|46.03|0
1628060790000|2021-08-04 07:06:30|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628060800000|2021-08-04 07:06:40|48.03|46.23|48.03|46.23|48.03|46.23|47.96|46.16|0
1628060810000|2021-08-04 07:06:50|47.96|46.16|48.03|46.23|48.03|46.23|47.96|46.16|0
1628060850000|2021-08-04 07:07:30|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1628060860000|2021-08-04 07:07:40|48.06|46.26|48.09|46.29|48.09|46.29|48.02|46.22|0
1628060880000|2021-08-04 07:08:00|48.02|46.22|47.96|46.16|48.02|46.22|47.96|46.16|0
1628060900000|2021-08-04 07:08:20|48.02|46.22|47.96|46.16|48.02|46.22|47.96|46.16|0
1628060910000|2021-08-04 07:08:30|48.02|46.22|47.96|46.16|48.02|46.22|47.96|46.16|0
1628060920000|2021-08-04 07:08:40|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1628060930000|2021-08-04 07:08:50|47.99|46.19|47.96|46.16|48.02|46.22|47.96|46.16|0
1628060940000|2021-08-04 07:09:00|47.99|46.19|47.99|46.19|48.02|46.22|47.99|46.19|0
1628060950000|2021-08-04 07:09:10|47.96|46.16|48.09|46.29|48.09|46.29|47.96|46.16|0
1628060960000|2021-08-04 07:09:20|48.16|46.36|48.12|46.32|48.16|46.36|48.12|46.32|0
1628060970000|2021-08-04 07:09:30|48.16|46.36|48.16|46.36|48.22|46.42|48.16|46.36|0
1628060980000|2021-08-04 07:09:40|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1628060990000|2021-08-04 07:09:50|48.36|46.56|48.26|46.46|48.36|46.56|48.22|46.42|0
1628061000000|2021-08-04 07:10:00|48.29|46.49|48.16|46.36|48.29|46.49|48.16|46.36|0
1628061010000|2021-08-04 07:10:10|48.19|46.39|48.16|46.36|48.19|46.39|48.16|46.36|0
1628061020000|2021-08-04 07:10:20|48.12|46.32|48.22|46.42|48.22|46.42|48.12|46.32|0
1628061030000|2021-08-04 07:10:30|48.16|46.36|48.22|46.42|48.22|46.42|48.16|46.36|0
1628061050000|2021-08-04 07:10:50|48.16|46.36|48.22|46.42|48.22|46.42|48.16|46.36|0
1628061060000|2021-08-04 07:11:00|48.19|46.39|48.16|46.36|48.19|46.39|48.16|46.36|0
1628061070000|2021-08-04 07:11:10|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628061080000|2021-08-04 07:11:20|48.26|46.46|48.16|46.36|48.26|46.46|48.16|46.36|0
1628061090000|2021-08-04 07:11:30|48.22|46.42|48.29|46.49|48.29|46.49|48.22|46.42|0
1628061100000|2021-08-04 07:11:40|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628061110000|2021-08-04 07:11:50|48.19|46.39|48.22|46.42|48.22|46.42|48.19|46.39|0
1628061120000|2021-08-04 07:12:00|48.29|46.49|48.22|46.42|48.29|46.49|48.22|46.42|0
1628061130000|2021-08-04 07:12:10|48.26|46.46|48.36|46.56|48.36|46.56|48.26|46.46|0
1628061140000|2021-08-04 07:12:20|48.35|46.55|48.39|46.59|48.42|46.62|48.35|46.55|0
1628061150000|2021-08-04 07:12:30|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1628061180000|2021-08-04 07:13:00|48.35|46.55|48.49|46.69|48.49|46.69|48.35|46.55|0
1628061190000|2021-08-04 07:13:10|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1628061200000|2021-08-04 07:13:20|48.49|46.69|48.42|46.62|48.49|46.69|48.42|46.62|0
1628061210000|2021-08-04 07:13:30|48.49|46.69|48.46|46.66|48.49|46.69|48.46|46.66|0
1628061220000|2021-08-04 07:13:40|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1628061230000|2021-08-04 07:13:50|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1628061240000|2021-08-04 07:14:00|48.29|46.49|48.32|46.52|48.35|46.55|48.29|46.49|0
1628061250000|2021-08-04 07:14:10|48.35|46.55|48.22|46.42|48.35|46.55|48.22|46.42|0
1628061260000|2021-08-04 07:14:20|48.29|46.49|48.42|46.62|48.42|46.62|48.29|46.49|0
1628061280000|2021-08-04 07:14:40|48.35|46.55|48.32|46.52|48.35|46.55|48.32|46.52|0
1628061290000|2021-08-04 07:14:50|48.35|46.55|48.29|46.49|48.35|46.55|48.29|46.49|0
1628061300000|2021-08-04 07:15:00|48.22|46.42|48.15|46.35|48.22|46.42|48.15|46.35|0
1628061310000|2021-08-04 07:15:10|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628061320000|2021-08-04 07:15:20|48.25|46.45|48.35|46.55|48.35|46.55|48.25|46.45|0
1628061330000|2021-08-04 07:15:30|48.32|46.52|48.29|46.49|48.32|46.52|48.29|46.49|0
1628061340000|2021-08-04 07:15:40|48.35|46.55|48.29|46.49|48.35|46.55|48.29|46.49|0
1628061350000|2021-08-04 07:15:50|48.35|46.55|48.35|46.55|48.35|46.55|48.35|46.55|0
1628061370000|2021-08-04 07:16:10|48.32|46.52|48.29|46.49|48.35|46.55|48.29|46.49|0
1628061380000|2021-08-04 07:16:20|48.22|46.42|48.22|46.42|48.25|46.45|48.22|46.42|0
1628061390000|2021-08-04 07:16:30|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1628061400000|2021-08-04 07:16:40|48.28|46.48|48.28|46.48|48.28|46.48|48.28|46.48|0
1628061410000|2021-08-04 07:16:50|48.22|46.42|48.22|46.42|48.28|46.48|48.22|46.42|0
1628061420000|2021-08-04 07:17:00|48.28|46.48|48.22|46.42|48.28|46.48|48.22|46.42|0
1628061430000|2021-08-04 07:17:10|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1628061440000|2021-08-04 07:17:20|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1628061450000|2021-08-04 07:17:30|48.22|46.42|48.22|46.42|48.22|46.42|48.15|46.35|0
1628061460000|2021-08-04 07:17:40|48.19|46.39|48.25|46.45|48.25|46.45|48.19|46.39|0
1628061470000|2021-08-04 07:17:50|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628061480000|2021-08-04 07:18:00|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1628061500000|2021-08-04 07:18:20|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1628061520000|2021-08-04 07:18:40|48.08|46.28|48.12|46.32|48.12|46.32|48.08|46.28|0
1628061530000|2021-08-04 07:18:50|48.08|46.28|48.08|46.28|48.12|46.32|48.08|46.28|0
1628061540000|2021-08-04 07:19:00|48.15|46.35|48.15|46.35|48.15|46.35|48.08|46.28|0
1628061550000|2021-08-04 07:19:10|48.08|46.28|48.22|46.42|48.22|46.42|48.08|46.28|0
1628061560000|2021-08-04 07:19:20|48.15|46.35|48.22|46.42|48.22|46.42|48.15|46.35|0
1628061590000|2021-08-04 07:19:50|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628061600000|2021-08-04 07:20:00|48.15|46.35|48.08|46.28|48.15|46.35|48.08|46.28|0
1628061610000|2021-08-04 07:20:10|48.02|46.22|48.15|46.35|48.15|46.35|48.02|46.22|0
1628061620000|2021-08-04 07:20:20|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1628061630000|2021-08-04 07:20:30|48.15|46.35|48.08|46.28|48.15|46.35|48.08|46.28|0
1628061640000|2021-08-04 07:20:40|48.05|46.25|48.08|46.28|48.08|46.28|48.05|46.25|0
1628061650000|2021-08-04 07:20:50|48.02|46.22|48.02|46.22|48.02|46.22|48.02|46.22|0
1628061660000|2021-08-04 07:21:00|48.05|46.25|48.02|46.22|48.05|46.25|48.02|46.22|0
1628061670000|2021-08-04 07:21:10|47.95|46.15|47.95|46.15|48.02|46.22|47.95|46.15|0
1628061680000|2021-08-04 07:21:20|48.02|46.22|48.01|46.21|48.02|46.22|47.95|46.15|0
1628061690000|2021-08-04 07:21:30|47.95|46.15|48.01|46.21|48.01|46.21|47.95|46.15|0
1628061700000|2021-08-04 07:21:40|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1628061710000|2021-08-04 07:21:50|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1628061720000|2021-08-04 07:22:00|48.08|46.28|48.01|46.21|48.08|46.28|48.01|46.21|0
1628061730000|2021-08-04 07:22:10|47.88|46.08|47.92|46.12|47.92|46.12|47.88|46.08|0
1628061740000|2021-08-04 07:22:20|47.88|46.08|47.88|46.08|47.95|46.15|47.88|46.08|0
1628061750000|2021-08-04 07:22:30|47.95|46.15|47.95|46.15|47.95|46.15|47.95|46.15|0
1628061760000|2021-08-04 07:22:40|48.08|46.28|47.95|46.15|48.08|46.28|47.95|46.15|0
1628061770000|2021-08-04 07:22:50|48.01|46.21|47.95|46.15|48.01|46.21|47.95|46.15|0
1628061780000|2021-08-04 07:23:00|47.98|46.18|47.95|46.15|48.01|46.21|47.95|46.15|0
1628061800000|2021-08-04 07:23:20|47.92|46.12|47.92|46.12|47.95|46.15|47.92|46.12|0
1628061810000|2021-08-04 07:23:30|47.88|46.08|47.95|46.15|47.95|46.15|47.88|46.08|0
1628061820000|2021-08-04 07:23:40|47.88|46.08|47.88|46.08|47.88|46.08|47.88|46.08|0
1628061830000|2021-08-04 07:23:50|47.81|46.01|47.81|46.01|47.81|46.01|47.81|46.01|0
1628061840000|2021-08-04 07:24:00|47.75|45.95|47.81|46.01|47.81|46.01|47.75|45.95|0
1628061850000|2021-08-04 07:24:10|47.75|45.95|47.75|45.95|47.75|45.95|47.75|45.95|0
1628061920000|2021-08-04 07:25:20|47.78|45.98|47.75|45.95|47.78|45.98|47.75|45.95|0
1628061930000|2021-08-04 07:25:30|47.81|46.01|47.88|46.08|47.88|46.08|47.81|46.01|0
1628061960000|2021-08-04 07:26:00|47.81|46.01|47.88|46.08|47.88|46.08|47.81|46.01|0
1628061970000|2021-08-04 07:26:10|47.81|46.01|47.81|46.01|47.85|46.05|47.81|46.01|0
1628061980000|2021-08-04 07:26:20|47.85|46.05|47.94|46.14|47.94|46.14|47.85|46.05|0
1628061990000|2021-08-04 07:26:30|47.91|46.11|47.91|46.11|47.94|46.14|47.91|46.11|0
1628062000000|2021-08-04 07:26:40|47.94|46.14|48.01|46.21|48.01|46.21|47.94|46.14|0
1628062010000|2021-08-04 07:26:50|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1628062030000|2021-08-04 07:27:10|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1628062040000|2021-08-04 07:27:20|48.08|46.28|48.08|46.28|48.08|46.28|48.08|46.28|0
1628062050000|2021-08-04 07:27:30|48.11|46.31|48.08|46.28|48.11|46.31|48.08|46.28|0
1628062060000|2021-08-04 07:27:40|48.11|46.31|48.14|46.34|48.14|46.34|48.08|46.28|0
1628062070000|2021-08-04 07:27:50|48.21|46.41|48.24|46.44|48.24|46.44|48.21|46.41|0
1628062080000|2021-08-04 07:28:00|48.21|46.41|48.28|46.48|48.28|46.48|48.21|46.41|0
1628062090000|2021-08-04 07:28:10|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1628062100000|2021-08-04 07:28:20|48.28|46.48|48.24|46.44|48.34|46.54|48.24|46.44|0
1628062110000|2021-08-04 07:28:30|48.28|46.48|48.34|46.54|48.34|46.54|48.28|46.48|0
1628062120000|2021-08-04 07:28:40|48.28|46.48|48.34|46.54|48.34|46.54|48.28|46.48|0
1628062130000|2021-08-04 07:28:50|48.38|46.58|48.38|46.58|48.38|46.58|48.38|46.58|0
1628062140000|2021-08-04 07:29:00|48.41|46.61|48.34|46.54|48.41|46.61|48.34|46.54|0
1628062150000|2021-08-04 07:29:10|48.38|46.58|48.41|46.61|48.41|46.61|48.38|46.58|0
1628062160000|2021-08-04 07:29:20|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1628062190000|2021-08-04 07:29:50|48.28|46.48|48.21|46.41|48.28|46.48|48.21|46.41|0
1628062200000|2021-08-04 07:30:00|48.28|46.48|48.14|46.34|48.28|46.48|48.14|46.34|0
1628062210000|2021-08-04 07:30:10|48.08|46.28|48.14|46.34|48.14|46.34|48.08|46.28|0
1628062220000|2021-08-04 07:30:20|48.08|46.28|48.07|46.27|48.08|46.28|48.07|46.27|0
1628062230000|2021-08-04 07:30:30|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628062240000|2021-08-04 07:30:40|48.21|46.41|48.21|46.41|48.21|46.41|48.21|46.41|0
1628062260000|2021-08-04 07:31:00|48.24|46.44|48.21|46.41|48.24|46.44|48.14|46.34|0
1628062280000|2021-08-04 07:31:20|48.27|46.47|48.27|46.47|48.31|46.51|48.27|46.47|0
1628062290000|2021-08-04 07:31:30|48.31|46.51|48.34|46.54|48.34|46.54|48.31|46.51|0
1628062300000|2021-08-04 07:31:40|48.27|46.47|48.27|46.47|48.31|46.51|48.27|46.47|0
1628062310000|2021-08-04 07:31:50|48.38|46.58|48.34|46.54|48.38|46.58|48.34|46.54|0
1628062320000|2021-08-04 07:32:00|48.38|46.58|48.34|46.54|48.38|46.58|48.34|46.54|0
1628062330000|2021-08-04 07:32:10|48.27|46.47|48.31|46.51|48.31|46.51|48.27|46.47|0
1628062340000|2021-08-04 07:32:20|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1628062360000|2021-08-04 07:32:40|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1628062380000|2021-08-04 07:33:00|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1628062390000|2021-08-04 07:33:10|48.21|46.41|48.14|46.34|48.21|46.41|48.14|46.34|0
1628062400000|2021-08-04 07:33:20|48.21|46.41|48.14|46.34|48.21|46.41|48.14|46.34|0
1628062410000|2021-08-04 07:33:30|48.17|46.37|48.21|46.41|48.21|46.41|48.17|46.37|0
1628062420000|2021-08-04 07:33:40|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1628062430000|2021-08-04 07:33:50|48.21|46.41|48.21|46.41|48.21|46.41|48.21|46.41|0
1628062440000|2021-08-04 07:34:00|48.17|46.37|48.17|46.37|48.17|46.37|48.14|46.34|0
1628062450000|2021-08-04 07:34:10|48.21|46.41|48.21|46.41|48.21|46.41|48.21|46.41|0
1628062470000|2021-08-04 07:34:30|48.17|46.37|48.14|46.34|48.17|46.37|48.14|46.34|0
1628062490000|2021-08-04 07:34:50|48.21|46.41|48.14|46.34|48.21|46.41|48.14|46.34|0
1628062510000|2021-08-04 07:35:10|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062540000|2021-08-04 07:35:40|48.11|46.31|48.14|46.34|48.14|46.34|48.11|46.31|0
1628062550000|2021-08-04 07:35:50|48.07|46.27|48.11|46.31|48.11|46.31|48.07|46.27|0
1628062560000|2021-08-04 07:36:00|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062580000|2021-08-04 07:36:20|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628062600000|2021-08-04 07:36:40|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1628062620000|2021-08-04 07:37:00|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628062630000|2021-08-04 07:37:10|48.14|46.34|48.07|46.27|48.14|46.34|48.07|46.27|0
1628062640000|2021-08-04 07:37:20|48.1|46.3|48.1|46.3|48.14|46.34|48.1|46.3|0
1628062650000|2021-08-04 07:37:30|48.07|46.27|48.07|46.27|48.14|46.34|48.07|46.27|0
1628062660000|2021-08-04 07:37:40|48.1|46.3|48.07|46.27|48.1|46.3|48.07|46.27|0
1628062670000|2021-08-04 07:37:50|48.14|46.34|48.14|46.34|48.14|46.34|48.14|46.34|0
1628062680000|2021-08-04 07:38:00|48.1|46.3|48.1|46.3|48.14|46.34|48.07|46.27|0
1628062690000|2021-08-04 07:38:10|48.07|46.27|48.07|46.27|48.1|46.3|48.07|46.27|0
1628062710000|2021-08-04 07:38:30|48.04|46.24|48|46.2|48.04|46.24|48|46.2|0
1628062750000|2021-08-04 07:39:10|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062770000|2021-08-04 07:39:30|48|46.2|48|46.2|48|46.2|48|46.2|0
1628062780000|2021-08-04 07:39:40|48.04|46.24|48.07|46.27|48.07|46.27|48.04|46.24|0
1628062790000|2021-08-04 07:39:50|48|46.2|48.07|46.27|48.07|46.27|48|46.2|0
1628062800000|2021-08-04 07:40:00|48.04|46.24|48.04|46.24|48.07|46.27|48.04|46.24|0
1628062810000|2021-08-04 07:40:10|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062820000|2021-08-04 07:40:20|48.1|46.3|48.07|46.27|48.1|46.3|48.07|46.27|0
1628062850000|2021-08-04 07:40:50|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628062860000|2021-08-04 07:41:00|48.07|46.27|48.13|46.33|48.13|46.33|48.07|46.27|0
1628062870000|2021-08-04 07:41:10|48.1|46.3|48.13|46.33|48.13|46.33|48.1|46.3|0
1628062890000|2021-08-04 07:41:30|48.1|46.3|48.1|46.3|48.1|46.3|48.1|46.3|0
1628062900000|2021-08-04 07:41:40|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062910000|2021-08-04 07:41:50|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628062920000|2021-08-04 07:42:00|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062930000|2021-08-04 07:42:10|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1628062940000|2021-08-04 07:42:20|48.07|46.27|48.13|46.33|48.13|46.33|48.07|46.27|0
1628062980000|2021-08-04 07:43:00|48.07|46.27|48.07|46.27|48.07|46.27|48.07|46.27|0
1628062990000|2021-08-04 07:43:10|48.1|46.3|48.13|46.33|48.13|46.33|48.1|46.3|0
1628063000000|2021-08-04 07:43:20|48.07|46.27|48.13|46.33|48.13|46.33|48.07|46.27|0
1628063010000|2021-08-04 07:43:30|48.1|46.3|48.13|46.33|48.13|46.33|48.07|46.27|0
1628063020000|2021-08-04 07:43:40|48.07|46.27|48.13|46.33|48.13|46.33|48.07|46.27|0
1628063030000|2021-08-04 07:43:50|48.17|46.37|48.17|46.37|48.17|46.37|48.17|46.37|0
1628063040000|2021-08-04 07:44:00|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628063050000|2021-08-04 07:44:10|48.17|46.37|48.2|46.4|48.2|46.4|48.13|46.33|0
1628063080000|2021-08-04 07:44:40|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628063090000|2021-08-04 07:44:50|48.23|46.43|48.23|46.43|48.23|46.43|48.23|46.43|0
1628063100000|2021-08-04 07:45:00|48.2|46.4|48.13|46.33|48.2|46.4|48.13|46.33|0
1628063110000|2021-08-04 07:45:10|48.17|46.37|48.2|46.4|48.2|46.4|48.17|46.37|0
1628063120000|2021-08-04 07:45:20|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628063160000|2021-08-04 07:46:00|48.2|46.4|48.26|46.46|48.26|46.46|48.2|46.4|0
1628063180000|2021-08-04 07:46:20|48.3|46.5|48.33|46.53|48.33|46.53|48.3|46.5|0
1628063200000|2021-08-04 07:46:40|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628063210000|2021-08-04 07:46:50|48.33|46.53|48.3|46.5|48.33|46.53|48.26|46.46|0
1628063220000|2021-08-04 07:47:00|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628063230000|2021-08-04 07:47:10|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1628063250000|2021-08-04 07:47:30|48.26|46.46|48.33|46.53|48.33|46.53|48.26|46.46|0
1628063260000|2021-08-04 07:47:40|48.3|46.5|48.26|46.46|48.3|46.5|48.26|46.46|0
1628063280000|2021-08-04 07:48:00|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1628063290000|2021-08-04 07:48:10|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628063300000|2021-08-04 07:48:20|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1628063310000|2021-08-04 07:48:30|48.36|46.56|48.46|46.66|48.46|46.66|48.33|46.53|0
1628063320000|2021-08-04 07:48:40|48.4|46.6|48.33|46.53|48.4|46.6|48.33|46.53|0
1628063330000|2021-08-04 07:48:50|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628063340000|2021-08-04 07:49:00|48.36|46.56|48.33|46.53|48.36|46.56|48.33|46.53|0
1628063350000|2021-08-04 07:49:10|48.26|46.46|48.33|46.53|48.33|46.53|48.26|46.46|0
1628063360000|2021-08-04 07:49:20|48.3|46.5|48.33|46.53|48.33|46.53|48.3|46.5|0
1628063370000|2021-08-04 07:49:30|48.36|46.56|48.39|46.59|48.39|46.59|48.36|46.56|0
1628063380000|2021-08-04 07:49:40|48.36|46.56|48.39|46.59|48.39|46.59|48.36|46.56|0
1628063390000|2021-08-04 07:49:50|48.33|46.53|48.39|46.59|48.39|46.59|48.33|46.53|0
1628063400000|2021-08-04 07:50:00|48.36|46.56|48.43|46.63|48.43|46.63|48.36|46.56|0
1628063410000|2021-08-04 07:50:10|48.39|46.59|48.39|46.59|48.39|46.59|48.39|46.59|0
1628063420000|2021-08-04 07:50:20|48.46|46.66|48.39|46.59|48.46|46.66|48.39|46.59|0
1628063440000|2021-08-04 07:50:40|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1628063450000|2021-08-04 07:50:50|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628063460000|2021-08-04 07:51:00|48.39|46.59|48.39|46.59|48.46|46.66|48.39|46.59|0
1628063470000|2021-08-04 07:51:10|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1628063480000|2021-08-04 07:51:20|48.53|46.73|48.46|46.66|48.53|46.73|48.46|46.66|0
1628063490000|2021-08-04 07:51:30|48.53|46.73|48.5|46.7|48.53|46.73|48.5|46.7|0
1628063500000|2021-08-04 07:51:40|48.53|46.73|48.46|46.66|48.53|46.73|48.46|46.66|0
1628063520000|2021-08-04 07:52:00|48.53|46.73|48.53|46.73|48.53|46.73|48.53|46.73|0
1628063530000|2021-08-04 07:52:10|48.46|46.66|48.59|46.79|48.59|46.79|48.46|46.66|0
1628063550000|2021-08-04 07:52:30|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1628063560000|2021-08-04 07:52:40|48.53|46.73|48.59|46.79|48.59|46.79|48.53|46.73|0
1628063570000|2021-08-04 07:52:50|48.56|46.76|48.53|46.73|48.56|46.76|48.53|46.73|0
1628063580000|2021-08-04 07:53:00|48.46|46.66|48.53|46.73|48.53|46.73|48.46|46.66|0
1628063590000|2021-08-04 07:53:10|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628063610000|2021-08-04 07:53:30|48.66|46.86|48.63|46.83|48.66|46.86|48.63|46.83|0
1628063620000|2021-08-04 07:53:40|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628063630000|2021-08-04 07:53:50|48.66|46.86|48.73|46.93|48.73|46.93|48.66|46.86|0
1628063650000|2021-08-04 07:54:10|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628063660000|2021-08-04 07:54:20|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628063670000|2021-08-04 07:54:30|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628063680000|2021-08-04 07:54:40|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628063690000|2021-08-04 07:54:50|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628063710000|2021-08-04 07:55:10|48.73|46.93|48.76|46.96|48.76|46.96|48.73|46.93|0
1628063720000|2021-08-04 07:55:20|48.79|46.99|48.66|46.86|48.79|46.99|48.66|46.86|0
1628063730000|2021-08-04 07:55:30|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628063740000|2021-08-04 07:55:40|48.63|46.83|48.59|46.79|48.63|46.83|48.52|46.72|0
1628063750000|2021-08-04 07:55:50|48.63|46.83|48.59|46.79|48.63|46.83|48.59|46.79|0
1628063760000|2021-08-04 07:56:00|48.56|46.76|48.59|46.79|48.59|46.79|48.56|46.76|0
1628063770000|2021-08-04 07:56:10|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628063780000|2021-08-04 07:56:20|48.59|46.79|48.52|46.72|48.59|46.79|48.52|46.72|0
1628063790000|2021-08-04 07:56:30|48.56|46.76|48.59|46.79|48.59|46.79|48.52|46.72|0
1628063800000|2021-08-04 07:56:40|48.56|46.76|48.59|46.79|48.59|46.79|48.56|46.76|0
1628063820000|2021-08-04 07:57:00|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628063850000|2021-08-04 07:57:30|48.63|46.83|48.66|46.86|48.66|46.86|48.59|46.79|0
1628063870000|2021-08-04 07:57:50|48.69|46.89|48.72|46.92|48.72|46.92|48.69|46.89|0
1628063880000|2021-08-04 07:58:00|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628063890000|2021-08-04 07:58:10|48.62|46.82|48.62|46.82|48.62|46.82|48.62|46.82|0
1628063900000|2021-08-04 07:58:20|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628063910000|2021-08-04 07:58:30|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628063920000|2021-08-04 07:58:40|48.72|46.92|48.79|46.99|48.79|46.99|48.72|46.92|0
1628063950000|2021-08-04 07:59:10|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628063960000|2021-08-04 07:59:20|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628063970000|2021-08-04 07:59:30|48.99|47.19|49.06|47.26|49.06|47.26|48.99|47.19|0
1628063980000|2021-08-04 07:59:40|49.2|47.4|49.3|47.5|49.3|47.5|49.2|47.4|0
1628063990000|2021-08-04 07:59:50|49.37|47.57|49.33|47.53|49.4|47.6|49.33|47.53|0
1628064000000|2021-08-04 08:00:00|49.4|47.6|49.13|47.33|49.4|47.6|49.13|47.33|0
1628064010000|2021-08-04 08:00:10|49.06|47.26|48.99|47.19|49.06|47.26|48.99|47.19|0
1628064020000|2021-08-04 08:00:20|48.92|47.12|48.79|46.99|48.92|47.12|48.79|46.99|0
1628064030000|2021-08-04 08:00:30|48.86|47.06|49.13|47.33|49.13|47.33|48.79|46.99|0
1628064040000|2021-08-04 08:00:40|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1628064050000|2021-08-04 08:00:50|49.19|47.39|49.26|47.46|49.33|47.53|49.19|47.39|0
1628064060000|2021-08-04 08:01:00|49.19|47.39|48.99|47.19|49.19|47.39|48.99|47.19|0
1628064070000|2021-08-04 08:01:10|48.92|47.12|48.86|47.06|48.92|47.12|48.86|47.06|0
1628064080000|2021-08-04 08:01:20|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628064090000|2021-08-04 08:01:30|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628064100000|2021-08-04 08:01:40|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1628064110000|2021-08-04 08:01:50|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1628064120000|2021-08-04 08:02:00|48.82|47.02|48.92|47.12|48.99|47.19|48.82|47.02|0
1628064130000|2021-08-04 08:02:10|48.96|47.16|48.99|47.19|48.99|47.19|48.96|47.16|0
1628064140000|2021-08-04 08:02:20|49.06|47.26|49.03|47.23|49.06|47.26|48.99|47.19|0
1628064150000|2021-08-04 08:02:30|48.99|47.19|49.06|47.26|49.06|47.26|48.99|47.19|0
1628064160000|2021-08-04 08:02:40|49.09|47.29|49.19|47.39|49.19|47.39|49.06|47.26|0
1628064190000|2021-08-04 08:03:10|49.13|47.33|49.19|47.39|49.19|47.39|49.13|47.33|0
1628064200000|2021-08-04 08:03:20|49.16|47.36|49.26|47.46|49.26|47.46|49.16|47.36|0
1628064210000|2021-08-04 08:03:30|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1628064230000|2021-08-04 08:03:50|49.23|47.43|49.4|47.6|49.4|47.6|49.23|47.43|0
1628064240000|2021-08-04 08:04:00|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1628064250000|2021-08-04 08:04:10|49.4|47.6|49.4|47.6|49.4|47.6|49.4|47.6|0
1628064270000|2021-08-04 08:04:30|49.33|47.53|49.26|47.46|49.33|47.53|49.26|47.46|0
1628064280000|2021-08-04 08:04:40|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1628064290000|2021-08-04 08:04:50|49.26|47.46|49.3|47.5|49.3|47.5|49.26|47.46|0
1628064300000|2021-08-04 08:05:00|49.26|47.46|49.87|48.07|49.87|48.07|49.26|47.46|0
1628064310000|2021-08-04 08:05:10|49.91|48.11|49.84|48.04|49.97|48.17|49.84|48.04|0
1628064320000|2021-08-04 08:05:20|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628064330000|2021-08-04 08:05:30|49.84|48.04|49.84|48.04|49.84|48.04|49.8|48|0
1628064340000|2021-08-04 08:05:40|49.77|47.97|49.84|48.04|49.84|48.04|49.77|47.97|0
1628064350000|2021-08-04 08:05:50|49.77|47.97|49.84|48.04|49.84|48.04|49.77|47.97|0
1628064360000|2021-08-04 08:06:00|49.9|48.1|49.97|48.17|49.97|48.17|49.9|48.1|0
1628064370000|2021-08-04 08:06:10|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628064380000|2021-08-04 08:06:20|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628064390000|2021-08-04 08:06:30|50.08|48.28|50.04|48.24|50.08|48.28|50.04|48.24|0
1628064400000|2021-08-04 08:06:40|49.97|48.17|49.84|48.04|49.97|48.17|49.84|48.04|0
1628064410000|2021-08-04 08:06:50|49.9|48.1|49.9|48.1|49.9|48.1|49.9|48.1|0
1628064420000|2021-08-04 08:07:00|49.84|48.04|49.9|48.1|49.9|48.1|49.84|48.04|0
1628064430000|2021-08-04 08:07:10|49.84|48.04|49.9|48.1|49.9|48.1|49.84|48.04|0
1628064440000|2021-08-04 08:07:20|49.87|48.07|49.84|48.04|49.87|48.07|49.84|48.04|0
1628064450000|2021-08-04 08:07:30|49.9|48.1|50.11|48.31|50.11|48.31|49.9|48.1|0
1628064460000|2021-08-04 08:07:40|50.04|48.24|50.04|48.24|50.04|48.24|49.97|48.17|0
1628064470000|2021-08-04 08:07:50|50.01|48.21|49.9|48.1|50.01|48.21|49.9|48.1|0
1628064480000|2021-08-04 08:08:00|49.83|48.03|49.9|48.1|49.9|48.1|49.83|48.03|0
1628064490000|2021-08-04 08:08:10|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1628064500000|2021-08-04 08:08:20|50.11|48.31|49.97|48.17|50.11|48.31|49.97|48.17|0
1628064510000|2021-08-04 08:08:30|50.01|48.21|49.97|48.17|50.01|48.21|49.97|48.17|0
1628064530000|2021-08-04 08:08:50|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1628064550000|2021-08-04 08:09:10|50.01|48.21|49.97|48.17|50.01|48.21|49.97|48.17|0
1628064560000|2021-08-04 08:09:20|50.01|48.21|49.97|48.17|50.01|48.21|49.97|48.17|0
1628064570000|2021-08-04 08:09:30|50.01|48.21|49.97|48.17|50.04|48.24|49.97|48.17|0
1628064580000|2021-08-04 08:09:40|50.01|48.21|49.97|48.17|50.04|48.24|49.97|48.17|0
1628064610000|2021-08-04 08:10:10|49.94|48.14|49.97|48.17|49.97|48.17|49.94|48.14|0
1628064620000|2021-08-04 08:10:20|49.9|48.1|49.9|48.1|49.9|48.1|49.9|48.1|0
1628064630000|2021-08-04 08:10:30|49.94|48.14|49.9|48.1|49.94|48.14|49.9|48.1|0
1628064640000|2021-08-04 08:10:40|49.87|48.07|49.9|48.1|49.9|48.1|49.87|48.07|0
1628064650000|2021-08-04 08:10:50|49.87|48.07|49.83|48.03|49.87|48.07|49.83|48.03|0
1628064670000|2021-08-04 08:11:10|49.76|47.96|49.83|48.03|49.83|48.03|49.76|47.96|0
1628064700000|2021-08-04 08:11:40|49.76|47.96|49.7|47.9|49.76|47.96|49.7|47.9|0
1628064720000|2021-08-04 08:12:00|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1628064750000|2021-08-04 08:12:30|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1628064760000|2021-08-04 08:12:40|49.7|47.9|49.63|47.83|49.7|47.9|49.63|47.83|0
1628064770000|2021-08-04 08:12:50|49.56|47.76|49.56|47.76|49.56|47.76|49.56|47.76|0
1628064780000|2021-08-04 08:13:00|49.63|47.83|49.56|47.76|49.63|47.83|49.56|47.76|0
1628064790000|2021-08-04 08:13:10|49.59|47.79|49.69|47.89|49.69|47.89|49.59|47.79|0
1628064800000|2021-08-04 08:13:20|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1628064810000|2021-08-04 08:13:30|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1628064820000|2021-08-04 08:13:40|49.66|47.86|49.63|47.83|49.66|47.86|49.63|47.83|0
1628064840000|2021-08-04 08:14:00|49.56|47.76|49.56|47.76|49.56|47.76|49.56|47.76|0
1628064850000|2021-08-04 08:14:10|49.53|47.73|49.49|47.69|49.56|47.76|49.49|47.69|0
1628064860000|2021-08-04 08:14:20|49.53|47.73|49.56|47.76|49.56|47.76|49.49|47.69|0
1628064870000|2021-08-04 08:14:30|49.49|47.69|49.49|47.69|49.56|47.76|49.49|47.69|0
1628064880000|2021-08-04 08:14:40|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628064890000|2021-08-04 08:14:50|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628064900000|2021-08-04 08:15:00|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628064910000|2021-08-04 08:15:10|49.35|47.55|49.42|47.62|49.42|47.62|49.35|47.55|0
1628064920000|2021-08-04 08:15:20|49.35|47.55|49.42|47.62|49.42|47.62|49.35|47.55|0
1628064930000|2021-08-04 08:15:30|49.35|47.55|49.29|47.49|49.35|47.55|49.29|47.49|0
1628064950000|2021-08-04 08:15:50|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628064960000|2021-08-04 08:16:00|49.29|47.49|49.29|47.49|49.29|47.49|49.22|47.42|0
1628064980000|2021-08-04 08:16:20|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628065010000|2021-08-04 08:16:50|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1628065030000|2021-08-04 08:17:10|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065040000|2021-08-04 08:17:20|49.35|47.55|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065050000|2021-08-04 08:17:30|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065080000|2021-08-04 08:18:00|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628065090000|2021-08-04 08:18:10|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065100000|2021-08-04 08:18:20|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628065110000|2021-08-04 08:18:30|49.28|47.48|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065120000|2021-08-04 08:18:40|49.28|47.48|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065130000|2021-08-04 08:18:50|49.32|47.52|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065140000|2021-08-04 08:19:00|49.28|47.48|49.42|47.62|49.42|47.62|49.28|47.48|0
1628065150000|2021-08-04 08:19:10|49.45|47.65|49.49|47.69|49.49|47.69|49.45|47.65|0
1628065160000|2021-08-04 08:19:20|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1628065180000|2021-08-04 08:19:40|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628065190000|2021-08-04 08:19:50|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1628065200000|2021-08-04 08:20:00|49.49|47.69|49.55|47.75|49.55|47.75|49.49|47.69|0
1628065210000|2021-08-04 08:20:10|49.59|47.79|49.59|47.79|49.59|47.79|49.59|47.79|0
1628065220000|2021-08-04 08:20:20|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628065230000|2021-08-04 08:20:30|49.59|47.79|49.69|47.89|49.69|47.89|49.59|47.79|0
1628065240000|2021-08-04 08:20:40|49.76|47.96|49.69|47.89|49.76|47.96|49.69|47.89|0
1628065250000|2021-08-04 08:20:50|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628065260000|2021-08-04 08:21:00|49.66|47.86|49.69|47.89|49.76|47.96|49.66|47.86|0
1628065270000|2021-08-04 08:21:10|49.66|47.86|49.69|47.89|49.69|47.89|49.66|47.86|0
1628065280000|2021-08-04 08:21:20|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628065290000|2021-08-04 08:21:30|49.55|47.75|49.48|47.68|49.55|47.75|49.42|47.62|0
1628065300000|2021-08-04 08:21:40|49.42|47.62|49.48|47.68|49.48|47.68|49.42|47.62|0
1628065330000|2021-08-04 08:22:10|49.42|47.62|49.48|47.68|49.48|47.68|49.42|47.62|0
1628065340000|2021-08-04 08:22:20|49.42|47.62|49.48|47.68|49.48|47.68|49.42|47.62|0
1628065360000|2021-08-04 08:22:40|49.45|47.65|49.45|47.65|49.45|47.65|49.45|47.65|0
1628065370000|2021-08-04 08:22:50|49.48|47.68|49.62|47.82|49.62|47.82|49.42|47.62|0
1628065380000|2021-08-04 08:23:00|49.55|47.75|49.48|47.68|49.55|47.75|49.48|47.68|0
1628065390000|2021-08-04 08:23:10|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628065400000|2021-08-04 08:23:20|49.35|47.55|49.42|47.62|49.42|47.62|49.35|47.55|0
1628065410000|2021-08-04 08:23:30|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628065420000|2021-08-04 08:23:40|49.38|47.58|49.35|47.55|49.42|47.62|49.35|47.55|0
1628065430000|2021-08-04 08:23:50|49.28|47.48|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065440000|2021-08-04 08:24:00|49.42|47.62|49.38|47.58|49.42|47.62|49.38|47.58|0
1628065450000|2021-08-04 08:24:10|49.35|47.55|49.48|47.68|49.48|47.68|49.35|47.55|0
1628065460000|2021-08-04 08:24:20|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628065470000|2021-08-04 08:24:30|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1628065480000|2021-08-04 08:24:40|49.31|47.51|49.31|47.51|49.31|47.51|49.28|47.48|0
1628065490000|2021-08-04 08:24:50|49.28|47.48|49.28|47.48|49.28|47.48|49.21|47.41|0
1628065500000|2021-08-04 08:25:00|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628065510000|2021-08-04 08:25:10|49.28|47.48|49.35|47.55|49.35|47.55|49.28|47.48|0
1628065520000|2021-08-04 08:25:20|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065530000|2021-08-04 08:25:30|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1628065550000|2021-08-04 08:25:50|49.35|47.55|49.35|47.55|49.35|47.55|49.31|47.51|0
1628065560000|2021-08-04 08:26:00|49.31|47.51|49.35|47.55|49.35|47.55|49.31|47.51|0
1628065570000|2021-08-04 08:26:10|49.31|47.51|49.28|47.48|49.31|47.51|49.28|47.48|0
1628065580000|2021-08-04 08:26:20|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628065600000|2021-08-04 08:26:40|49.38|47.58|49.38|47.58|49.38|47.58|49.38|47.58|0
1628065610000|2021-08-04 08:26:50|49.41|47.61|49.41|47.61|49.41|47.61|49.35|47.55|0
1628065660000|2021-08-04 08:27:40|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1628065680000|2021-08-04 08:28:00|49.55|47.75|49.62|47.82|49.62|47.82|49.55|47.75|0
1628065690000|2021-08-04 08:28:10|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1628065700000|2021-08-04 08:28:20|49.48|47.68|49.55|47.75|49.55|47.75|49.48|47.68|0
1628065710000|2021-08-04 08:28:30|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1628065720000|2021-08-04 08:28:40|49.55|47.75|49.48|47.68|49.55|47.75|49.48|47.68|0
1628065750000|2021-08-04 08:29:10|49.45|47.65|49.41|47.61|49.48|47.68|49.41|47.61|0
1628065770000|2021-08-04 08:29:30|49.34|47.54|49.31|47.51|49.34|47.54|49.31|47.51|0
1628065780000|2021-08-04 08:29:40|49.34|47.54|49.31|47.51|49.34|47.54|49.31|47.51|0
1628065790000|2021-08-04 08:29:50|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628065800000|2021-08-04 08:30:00|49.28|47.48|49.31|47.51|49.31|47.51|49.28|47.48|0
1628065810000|2021-08-04 08:30:10|49.28|47.48|49.34|47.54|49.34|47.54|49.28|47.48|0
1628065820000|2021-08-04 08:30:20|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065830000|2021-08-04 08:30:30|49.31|47.51|49.31|47.51|49.31|47.51|49.31|47.51|0
1628065840000|2021-08-04 08:30:40|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628065850000|2021-08-04 08:30:50|49.24|47.44|49.27|47.47|49.27|47.47|49.24|47.44|0
1628065870000|2021-08-04 08:31:10|49.24|47.44|49.21|47.41|49.24|47.44|49.21|47.41|0
1628065890000|2021-08-04 08:31:30|49.27|47.47|49.24|47.44|49.27|47.47|49.21|47.41|0
1628065900000|2021-08-04 08:31:40|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628065910000|2021-08-04 08:31:50|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628065920000|2021-08-04 08:32:00|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628065930000|2021-08-04 08:32:10|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628065940000|2021-08-04 08:32:20|49.21|47.41|49.14|47.34|49.21|47.41|49.14|47.34|0
1628065970000|2021-08-04 08:32:50|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628066050000|2021-08-04 08:34:10|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628066070000|2021-08-04 08:34:30|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066090000|2021-08-04 08:34:50|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628066100000|2021-08-04 08:35:00|49.41|47.61|49.34|47.54|49.41|47.61|49.34|47.54|0
1628066110000|2021-08-04 08:35:10|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066120000|2021-08-04 08:35:20|49.34|47.54|49.37|47.57|49.37|47.57|49.34|47.54|0
1628066130000|2021-08-04 08:35:30|49.34|47.54|49.41|47.61|49.41|47.61|49.34|47.54|0
1628066150000|2021-08-04 08:35:50|49.47|47.67|49.41|47.61|49.47|47.67|49.41|47.61|0
1628066160000|2021-08-04 08:36:00|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628066170000|2021-08-04 08:36:10|49.37|47.57|49.41|47.61|49.41|47.61|49.37|47.57|0
1628066180000|2021-08-04 08:36:20|49.37|47.57|49.34|47.54|49.41|47.61|49.34|47.54|0
1628066220000|2021-08-04 08:37:00|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1628066230000|2021-08-04 08:37:10|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066240000|2021-08-04 08:37:20|49.31|47.51|49.31|47.51|49.31|47.51|49.27|47.47|0
1628066250000|2021-08-04 08:37:30|49.34|47.54|49.27|47.47|49.34|47.54|49.27|47.47|0
1628066260000|2021-08-04 08:37:40|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628066270000|2021-08-04 08:37:50|49.37|47.57|49.34|47.54|49.37|47.57|49.34|47.54|0
1628066280000|2021-08-04 08:38:00|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628066290000|2021-08-04 08:38:10|49.34|47.54|49.27|47.47|49.34|47.54|49.27|47.47|0
1628066300000|2021-08-04 08:38:20|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628066310000|2021-08-04 08:38:30|49.27|47.47|49.13|47.33|49.27|47.47|49.13|47.33|0
1628066320000|2021-08-04 08:38:40|49.2|47.4|49.17|47.37|49.2|47.4|49.17|47.37|0
1628066330000|2021-08-04 08:38:50|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1628066360000|2021-08-04 08:39:20|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628066370000|2021-08-04 08:39:30|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1628066390000|2021-08-04 08:39:50|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628066400000|2021-08-04 08:40:00|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628066410000|2021-08-04 08:40:10|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628066430000|2021-08-04 08:40:30|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066450000|2021-08-04 08:40:50|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1628066460000|2021-08-04 08:41:00|49.27|47.47|49.34|47.54|49.34|47.54|49.27|47.47|0
1628066470000|2021-08-04 08:41:10|49.27|47.47|49.33|47.53|49.34|47.54|49.27|47.47|0
1628066500000|2021-08-04 08:41:40|49.27|47.47|49.23|47.43|49.27|47.47|49.23|47.43|0
1628066510000|2021-08-04 08:41:50|49.27|47.47|49.27|47.47|49.27|47.47|49.2|47.4|0
1628066520000|2021-08-04 08:42:00|49.23|47.43|49.2|47.4|49.23|47.43|49.2|47.4|0
1628066530000|2021-08-04 08:42:10|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066540000|2021-08-04 08:42:20|49.23|47.43|49.23|47.43|49.27|47.47|49.23|47.43|0
1628066550000|2021-08-04 08:42:30|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066560000|2021-08-04 08:42:40|49.23|47.43|49.2|47.4|49.23|47.43|49.2|47.4|0
1628066600000|2021-08-04 08:43:20|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628066610000|2021-08-04 08:43:30|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628066620000|2021-08-04 08:43:40|49.23|47.43|49.2|47.4|49.23|47.43|49.2|47.4|0
1628066640000|2021-08-04 08:44:00|49.27|47.47|49.2|47.4|49.27|47.47|49.2|47.4|0
1628066650000|2021-08-04 08:44:10|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628066660000|2021-08-04 08:44:20|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628066670000|2021-08-04 08:44:30|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628066680000|2021-08-04 08:44:40|49.13|47.33|49.16|47.36|49.16|47.36|49.13|47.33|0
1628066690000|2021-08-04 08:44:50|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1628066700000|2021-08-04 08:45:00|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1628066730000|2021-08-04 08:45:30|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628066740000|2021-08-04 08:45:40|49.16|47.36|49.2|47.4|49.2|47.4|49.16|47.36|0
1628066770000|2021-08-04 08:46:10|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628066780000|2021-08-04 08:46:20|49.13|47.33|49.2|47.4|49.2|47.4|49.13|47.33|0
1628066790000|2021-08-04 08:46:30|49.16|47.36|49.13|47.33|49.2|47.4|49.13|47.33|0
1628066800000|2021-08-04 08:46:40|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1628066820000|2021-08-04 08:47:00|49.06|47.26|49.13|47.33|49.13|47.33|49.06|47.26|0
1628066830000|2021-08-04 08:47:10|49.06|47.26|49.06|47.26|49.13|47.33|49.06|47.26|0
1628066840000|2021-08-04 08:47:20|49.1|47.3|49.13|47.33|49.13|47.33|49.1|47.3|0
1628066860000|2021-08-04 08:47:40|49.16|47.36|49.13|47.33|49.16|47.36|49.13|47.33|0
1628066900000|2021-08-04 08:48:20|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628066910000|2021-08-04 08:48:30|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1628066930000|2021-08-04 08:48:50|49.26|47.46|49.19|47.39|49.26|47.46|49.19|47.39|0
1628066940000|2021-08-04 08:49:00|49.26|47.46|49.33|47.53|49.33|47.53|49.26|47.46|0
1628066950000|2021-08-04 08:49:10|49.26|47.46|49.19|47.39|49.26|47.46|49.19|47.39|0
1628066960000|2021-08-04 08:49:20|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1628066970000|2021-08-04 08:49:30|49.19|47.39|49.19|47.39|49.19|47.39|49.13|47.33|0
1628066980000|2021-08-04 08:49:40|49.13|47.33|49.26|47.46|49.26|47.46|49.13|47.33|0
1628066990000|2021-08-04 08:49:50|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1628067000000|2021-08-04 08:50:00|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628067010000|2021-08-04 08:50:10|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1628067020000|2021-08-04 08:50:20|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1628067040000|2021-08-04 08:50:40|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1628067050000|2021-08-04 08:50:50|49.09|47.29|49.13|47.33|49.13|47.33|49.09|47.29|0
1628067070000|2021-08-04 08:51:10|49.06|47.26|49.12|47.32|49.12|47.32|49.06|47.26|0
1628067080000|2021-08-04 08:51:20|49.09|47.29|49.06|47.26|49.09|47.29|49.06|47.26|0
1628067100000|2021-08-04 08:51:40|49.12|47.32|49.06|47.26|49.12|47.32|49.06|47.26|0
1628067110000|2021-08-04 08:51:50|49.12|47.32|49.12|47.32|49.12|47.32|49.12|47.32|0
1628067120000|2021-08-04 08:52:00|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1628067140000|2021-08-04 08:52:20|49.12|47.32|49.12|47.32|49.12|47.32|49.12|47.32|0
1628067160000|2021-08-04 08:52:40|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1628067170000|2021-08-04 08:52:50|49.09|47.29|49.12|47.32|49.12|47.32|49.09|47.29|0
1628067180000|2021-08-04 08:53:00|49.09|47.29|49.06|47.26|49.09|47.29|49.06|47.26|0
1628067210000|2021-08-04 08:53:30|49.12|47.32|49.06|47.26|49.12|47.32|49.06|47.26|0
1628067280000|2021-08-04 08:54:40|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1628067300000|2021-08-04 08:55:00|49.02|47.22|49.02|47.22|49.02|47.22|49.02|47.22|0
1628067310000|2021-08-04 08:55:10|48.99|47.19|49.05|47.25|49.05|47.25|48.99|47.19|0
1628067320000|2021-08-04 08:55:20|48.99|47.19|48.99|47.19|48.99|47.19|48.99|47.19|0
1628067360000|2021-08-04 08:56:00|48.92|47.12|48.92|47.12|48.92|47.12|48.92|47.12|0
1628067390000|2021-08-04 08:56:30|48.89|47.09|48.92|47.12|48.92|47.12|48.89|47.09|0
1628067400000|2021-08-04 08:56:40|48.89|47.09|48.92|47.12|48.92|47.12|48.89|47.09|0
1628067410000|2021-08-04 08:56:50|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628067420000|2021-08-04 08:57:00|48.92|47.12|48.85|47.05|48.92|47.12|48.85|47.05|0
1628067440000|2021-08-04 08:57:20|48.99|47.19|48.92|47.12|48.99|47.19|48.92|47.12|0
1628067450000|2021-08-04 08:57:30|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628067480000|2021-08-04 08:58:00|48.99|47.19|48.99|47.19|48.99|47.19|48.99|47.19|0
1628067500000|2021-08-04 08:58:20|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628067510000|2021-08-04 08:58:30|48.92|47.12|48.92|47.12|48.92|47.12|48.92|47.12|0
1628067520000|2021-08-04 08:58:40|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628067530000|2021-08-04 08:58:50|49.02|47.22|49.05|47.25|49.05|47.25|49.02|47.22|0
1628067540000|2021-08-04 08:59:00|49.02|47.22|49.05|47.25|49.05|47.25|49.02|47.22|0
1628067550000|2021-08-04 08:59:10|49.12|47.32|49.12|47.32|49.12|47.32|49.12|47.32|0
1628067570000|2021-08-04 08:59:30|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628067580000|2021-08-04 08:59:40|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1628067600000|2021-08-04 09:00:00|49.15|47.35|49.12|47.32|49.15|47.35|49.12|47.32|0
1628067610000|2021-08-04 09:00:10|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1628067640000|2021-08-04 09:00:40|49.12|47.32|49.12|47.32|49.12|47.32|49.12|47.32|0
1628067660000|2021-08-04 09:01:00|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1628067680000|2021-08-04 09:01:20|48.98|47.18|49.05|47.25|49.05|47.25|48.98|47.18|0
1628067690000|2021-08-04 09:01:30|49.02|47.22|49.02|47.22|49.05|47.25|49.02|47.22|0
1628067700000|2021-08-04 09:01:40|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628067720000|2021-08-04 09:02:00|49.05|47.25|49.12|47.32|49.12|47.32|49.05|47.25|0
1628067730000|2021-08-04 09:02:10|49.18|47.38|49.12|47.32|49.18|47.38|49.12|47.32|0
1628067740000|2021-08-04 09:02:20|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628067750000|2021-08-04 09:02:30|49.12|47.32|49.12|47.32|49.12|47.32|49.12|47.32|0
1628067780000|2021-08-04 09:03:00|49.05|47.25|49.12|47.32|49.12|47.32|49.05|47.25|0
1628067800000|2021-08-04 09:03:20|49.08|47.28|49.02|47.22|49.08|47.28|49.02|47.22|0
1628067810000|2021-08-04 09:03:30|48.98|47.18|48.98|47.18|49.05|47.25|48.98|47.18|0
1628067830000|2021-08-04 09:03:50|48.95|47.15|48.91|47.11|48.95|47.15|48.91|47.11|0
1628067860000|2021-08-04 09:04:20|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628067870000|2021-08-04 09:04:30|48.91|47.11|48.85|47.05|48.91|47.11|48.85|47.05|0
1628067900000|2021-08-04 09:05:00|48.91|47.11|48.91|47.11|48.91|47.11|48.85|47.05|0
1628067910000|2021-08-04 09:05:10|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628067920000|2021-08-04 09:05:20|48.91|47.11|48.88|47.08|48.91|47.11|48.85|47.05|0
1628067930000|2021-08-04 09:05:30|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628067950000|2021-08-04 09:05:50|48.85|47.05|48.85|47.05|48.91|47.11|48.85|47.05|0
1628067960000|2021-08-04 09:06:00|48.84|47.04|48.91|47.11|48.91|47.11|48.84|47.04|0
1628067970000|2021-08-04 09:06:10|48.88|47.08|48.91|47.11|48.91|47.11|48.84|47.04|0
1628067980000|2021-08-04 09:06:20|48.95|47.15|48.95|47.15|48.95|47.15|48.95|47.15|0
1628067990000|2021-08-04 09:06:30|48.98|47.18|48.91|47.11|48.98|47.18|48.91|47.11|0
1628068000000|2021-08-04 09:06:40|48.95|47.15|48.95|47.15|48.95|47.15|48.95|47.15|0
1628068010000|2021-08-04 09:06:50|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628068020000|2021-08-04 09:07:00|48.95|47.15|48.98|47.18|48.98|47.18|48.95|47.15|0
1628068040000|2021-08-04 09:07:20|49.01|47.21|48.98|47.18|49.01|47.21|48.98|47.18|0
1628068070000|2021-08-04 09:07:50|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1628068080000|2021-08-04 09:08:00|49.11|47.31|49.11|47.31|49.11|47.31|49.05|47.25|0
1628068090000|2021-08-04 09:08:10|49.08|47.28|49.05|47.25|49.08|47.28|49.05|47.25|0
1628068100000|2021-08-04 09:08:20|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628068130000|2021-08-04 09:08:50|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628068140000|2021-08-04 09:09:00|49.04|47.24|48.98|47.18|49.04|47.24|48.94|47.14|0
1628068150000|2021-08-04 09:09:10|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1628068170000|2021-08-04 09:09:30|49.11|47.31|49.04|47.24|49.11|47.31|49.04|47.24|0
1628068190000|2021-08-04 09:09:50|49.01|47.21|49.04|47.24|49.04|47.24|49.01|47.21|0
1628068210000|2021-08-04 09:10:10|49.01|47.21|48.98|47.18|49.01|47.21|48.98|47.18|0
1628068220000|2021-08-04 09:10:20|49.04|47.24|49.18|47.38|49.18|47.38|49.04|47.24|0
1628068230000|2021-08-04 09:10:30|49.15|47.35|49.11|47.31|49.15|47.35|49.11|47.31|0
1628068300000|2021-08-04 09:11:40|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628068310000|2021-08-04 09:11:50|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628068330000|2021-08-04 09:12:10|49.14|47.34|49.11|47.31|49.14|47.34|49.11|47.31|0
1628068400000|2021-08-04 09:13:20|49.18|47.38|49.11|47.31|49.18|47.38|49.11|47.31|0
1628068410000|2021-08-04 09:13:30|49.18|47.38|49.11|47.31|49.18|47.38|49.11|47.31|0
1628068420000|2021-08-04 09:13:40|49.14|47.34|49.11|47.31|49.14|47.34|49.11|47.31|0
1628068520000|2021-08-04 09:15:20|49.17|47.37|49.11|47.31|49.17|47.37|49.11|47.31|0
1628068540000|2021-08-04 09:15:40|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628068560000|2021-08-04 09:16:00|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1628068570000|2021-08-04 09:16:10|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1628068580000|2021-08-04 09:16:20|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1628068590000|2021-08-04 09:16:30|49.11|47.31|49.17|47.37|49.17|47.37|49.11|47.31|0
1628068600000|2021-08-04 09:16:40|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628068610000|2021-08-04 09:16:50|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628068620000|2021-08-04 09:17:00|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628068640000|2021-08-04 09:17:20|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628068660000|2021-08-04 09:17:40|49.11|47.31|49.24|47.44|49.24|47.44|49.11|47.31|0
1628068680000|2021-08-04 09:18:00|49.31|47.51|49.24|47.44|49.31|47.51|49.24|47.44|0
1628068700000|2021-08-04 09:18:20|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1628068710000|2021-08-04 09:18:30|49.1|47.3|49.04|47.24|49.1|47.3|49.04|47.24|0
1628068720000|2021-08-04 09:18:40|49.1|47.3|49.04|47.24|49.1|47.3|49.04|47.24|0
1628068770000|2021-08-04 09:19:30|49.1|47.3|49.07|47.27|49.1|47.3|49.07|47.27|0
1628068780000|2021-08-04 09:19:40|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628068800000|2021-08-04 09:20:00|49.04|47.24|49.1|47.3|49.1|47.3|49.04|47.24|0
1628068810000|2021-08-04 09:20:10|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628068820000|2021-08-04 09:20:20|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628068840000|2021-08-04 09:20:40|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628068850000|2021-08-04 09:20:50|49.17|47.37|49.1|47.3|49.17|47.37|49.1|47.3|0
1628068860000|2021-08-04 09:21:00|49.17|47.37|49.21|47.41|49.24|47.44|49.17|47.37|0
1628068870000|2021-08-04 09:21:10|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628068880000|2021-08-04 09:21:20|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628068900000|2021-08-04 09:21:40|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628068910000|2021-08-04 09:21:50|49.24|47.44|49.24|47.44|49.24|47.44|49.21|47.41|0
1628068920000|2021-08-04 09:22:00|49.2|47.4|49.17|47.37|49.2|47.4|49.17|47.37|0
1628068930000|2021-08-04 09:22:10|49.2|47.4|49.17|47.37|49.2|47.4|49.17|47.37|0
1628068940000|2021-08-04 09:22:20|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628068950000|2021-08-04 09:22:30|49.17|47.37|49.24|47.44|49.24|47.44|49.17|47.37|0
1628068960000|2021-08-04 09:22:40|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628068970000|2021-08-04 09:22:50|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628068980000|2021-08-04 09:23:00|49.2|47.4|49.17|47.37|49.24|47.44|49.17|47.37|0
1628069010000|2021-08-04 09:23:30|49.1|47.3|49.14|47.34|49.14|47.34|49.1|47.3|0
1628069020000|2021-08-04 09:23:40|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628069040000|2021-08-04 09:24:00|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628069050000|2021-08-04 09:24:10|49.07|47.27|49.07|47.27|49.07|47.27|49.03|47.23|0
1628069060000|2021-08-04 09:24:20|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628069070000|2021-08-04 09:24:30|49.1|47.3|49.14|47.34|49.17|47.37|49.1|47.3|0
1628069080000|2021-08-04 09:24:40|49.1|47.3|49.17|47.37|49.17|47.37|49.1|47.3|0
1628069090000|2021-08-04 09:24:50|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1628069110000|2021-08-04 09:25:10|49.14|47.34|49.1|47.3|49.17|47.37|49.1|47.3|0
1628069120000|2021-08-04 09:25:20|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1628069150000|2021-08-04 09:25:50|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628069180000|2021-08-04 09:26:20|49.37|47.57|49.37|47.57|49.37|47.57|49.3|47.5|0
1628069190000|2021-08-04 09:26:30|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628069200000|2021-08-04 09:26:40|49.37|47.57|49.37|47.57|49.37|47.57|49.34|47.54|0
1628069220000|2021-08-04 09:27:00|49.3|47.5|49.3|47.5|49.37|47.57|49.3|47.5|0
1628069230000|2021-08-04 09:27:10|49.34|47.54|49.3|47.5|49.34|47.54|49.3|47.5|0
1628069240000|2021-08-04 09:27:20|49.34|47.54|49.3|47.5|49.37|47.57|49.3|47.5|0
1628069250000|2021-08-04 09:27:30|49.37|47.57|49.37|47.57|49.37|47.57|49.37|47.57|0
1628069260000|2021-08-04 09:27:40|49.34|47.54|49.3|47.5|49.34|47.54|49.3|47.5|0
1628069270000|2021-08-04 09:27:50|49.34|47.54|49.37|47.57|49.37|47.57|49.34|47.54|0
1628069300000|2021-08-04 09:28:20|49.4|47.6|49.44|47.64|49.44|47.64|49.4|47.6|0
1628069310000|2021-08-04 09:28:30|49.37|47.57|49.37|47.57|49.37|47.57|49.37|47.57|0
1628069330000|2021-08-04 09:28:50|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628069340000|2021-08-04 09:29:00|49.27|47.47|49.27|47.47|49.3|47.5|49.27|47.47|0
1628069350000|2021-08-04 09:29:10|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628069360000|2021-08-04 09:29:20|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628069370000|2021-08-04 09:29:30|49.2|47.4|49.27|47.47|49.27|47.47|49.2|47.4|0
1628069380000|2021-08-04 09:29:40|49.23|47.43|49.3|47.5|49.3|47.5|49.23|47.43|0
1628069390000|2021-08-04 09:29:50|49.23|47.43|49.23|47.43|49.23|47.43|49.16|47.36|0
1628069400000|2021-08-04 09:30:00|49.3|47.5|49.3|47.5|49.3|47.5|49.3|47.5|0
1628069420000|2021-08-04 09:30:20|49.27|47.47|49.3|47.5|49.3|47.5|49.27|47.47|0
1628069430000|2021-08-04 09:30:30|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628069440000|2021-08-04 09:30:40|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1628069450000|2021-08-04 09:30:50|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628069490000|2021-08-04 09:31:30|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628069500000|2021-08-04 09:31:40|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1628069510000|2021-08-04 09:31:50|49.16|47.36|49.16|47.36|49.2|47.4|49.16|47.36|0
1628069540000|2021-08-04 09:32:20|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628069580000|2021-08-04 09:33:00|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628069600000|2021-08-04 09:33:20|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628069610000|2021-08-04 09:33:30|49.16|47.36|49.13|47.33|49.16|47.36|49.09|47.29|0
1628069620000|2021-08-04 09:33:40|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628069660000|2021-08-04 09:34:20|49.03|47.23|49.09|47.29|49.09|47.29|49.03|47.23|0
1628069670000|2021-08-04 09:34:30|49.03|47.23|49.03|47.23|49.09|47.29|49.03|47.23|0
1628069730000|2021-08-04 09:35:30|49.06|47.26|49.03|47.23|49.06|47.26|49.03|47.23|0
1628069740000|2021-08-04 09:35:40|49.02|47.22|49.02|47.22|49.09|47.29|49.02|47.22|0
1628069770000|2021-08-04 09:36:10|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628069800000|2021-08-04 09:36:40|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628069820000|2021-08-04 09:37:00|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1628069830000|2021-08-04 09:37:10|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1628069840000|2021-08-04 09:37:20|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628069850000|2021-08-04 09:37:30|48.79|46.99|48.79|46.99|48.82|47.02|48.75|46.95|0
1628069860000|2021-08-04 09:37:40|48.82|47.02|48.75|46.95|48.82|47.02|48.75|46.95|0
1628069870000|2021-08-04 09:37:50|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628069880000|2021-08-04 09:38:00|48.75|46.95|48.75|46.95|48.82|47.02|48.75|46.95|0
1628069890000|2021-08-04 09:38:10|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628069900000|2021-08-04 09:38:20|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628069910000|2021-08-04 09:38:30|48.89|47.09|48.89|47.09|48.89|47.09|48.82|47.02|0
1628069940000|2021-08-04 09:39:00|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628069950000|2021-08-04 09:39:10|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628069960000|2021-08-04 09:39:20|48.92|47.12|48.89|47.09|48.95|47.15|48.89|47.09|0
1628069970000|2021-08-04 09:39:30|48.82|47.02|48.89|47.09|48.89|47.09|48.82|47.02|0
1628070000000|2021-08-04 09:40:00|48.92|47.12|48.95|47.15|48.95|47.15|48.92|47.12|0
1628070010000|2021-08-04 09:40:10|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628070030000|2021-08-04 09:40:30|48.82|47.02|48.89|47.09|48.89|47.09|48.82|47.02|0
1628070040000|2021-08-04 09:40:40|48.82|47.02|48.85|47.05|48.89|47.09|48.82|47.02|0
1628070050000|2021-08-04 09:40:50|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628070060000|2021-08-04 09:41:00|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628070070000|2021-08-04 09:41:10|48.82|47.02|48.85|47.05|48.85|47.05|48.82|47.02|0
1628070080000|2021-08-04 09:41:20|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628070090000|2021-08-04 09:41:30|48.85|47.05|48.82|47.02|48.89|47.09|48.82|47.02|0
1628070170000|2021-08-04 09:42:50|48.85|47.05|48.85|47.05|48.89|47.09|48.82|47.02|0
1628070180000|2021-08-04 09:43:00|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628070210000|2021-08-04 09:43:30|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628070240000|2021-08-04 09:44:00|48.82|47.02|48.88|47.08|48.88|47.08|48.82|47.02|0
1628070250000|2021-08-04 09:44:10|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628070290000|2021-08-04 09:44:50|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628070300000|2021-08-04 09:45:00|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628070310000|2021-08-04 09:45:10|48.95|47.15|48.95|47.15|48.95|47.15|48.95|47.15|0
1628070340000|2021-08-04 09:45:40|48.92|47.12|48.88|47.08|48.92|47.12|48.88|47.08|0
1628070380000|2021-08-04 09:46:20|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628070410000|2021-08-04 09:46:50|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1628070470000|2021-08-04 09:47:50|48.75|46.95|48.81|47.01|48.81|47.01|48.75|46.95|0
1628070550000|2021-08-04 09:49:10|48.75|46.95|48.81|47.01|48.81|47.01|48.75|46.95|0
1628070560000|2021-08-04 09:49:20|48.75|46.95|48.81|47.01|48.81|47.01|48.75|46.95|0
1628070570000|2021-08-04 09:49:30|48.78|46.98|48.75|46.95|48.81|47.01|48.75|46.95|0
1628070580000|2021-08-04 09:49:40|48.78|46.98|48.75|46.95|48.78|46.98|48.75|46.95|0
1628070590000|2021-08-04 09:49:50|48.65|46.85|48.68|46.88|48.68|46.88|48.61|46.81|0
1628070600000|2021-08-04 09:50:00|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1628070610000|2021-08-04 09:50:10|48.54|46.74|48.61|46.81|48.61|46.81|48.54|46.74|0
1628070620000|2021-08-04 09:50:20|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628070630000|2021-08-04 09:50:30|48.61|46.81|48.54|46.74|48.61|46.81|48.54|46.74|0
1628070640000|2021-08-04 09:50:40|48.61|46.81|48.61|46.81|48.61|46.81|48.54|46.74|0
1628070660000|2021-08-04 09:51:00|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1628070670000|2021-08-04 09:51:10|48.74|46.94|48.68|46.88|48.74|46.94|48.68|46.88|0
1628070690000|2021-08-04 09:51:30|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628070720000|2021-08-04 09:52:00|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1628070730000|2021-08-04 09:52:10|48.74|46.94|48.74|46.94|48.78|46.98|48.74|46.94|0
1628070740000|2021-08-04 09:52:20|48.78|46.98|48.78|46.98|48.78|46.98|48.78|46.98|0
1628070750000|2021-08-04 09:52:30|48.81|47.01|48.81|47.01|48.81|47.01|48.74|46.94|0
1628070770000|2021-08-04 09:52:50|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628070790000|2021-08-04 09:53:10|48.71|46.91|48.68|46.88|48.71|46.91|48.68|46.88|0
1628070800000|2021-08-04 09:53:20|48.71|46.91|48.74|46.94|48.74|46.94|48.71|46.91|0
1628070810000|2021-08-04 09:53:30|48.68|46.88|48.74|46.94|48.74|46.94|48.68|46.88|0
1628070820000|2021-08-04 09:53:40|48.68|46.88|48.68|46.88|48.74|46.94|48.68|46.88|0
1628070830000|2021-08-04 09:53:50|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628070840000|2021-08-04 09:54:00|48.71|46.91|48.68|46.88|48.71|46.91|48.68|46.88|0
1628070900000|2021-08-04 09:55:00|48.74|46.94|48.74|46.94|48.74|46.94|48.67|46.87|0
1628070910000|2021-08-04 09:55:10|48.78|46.98|48.78|46.98|48.78|46.98|48.78|46.98|0
1628070920000|2021-08-04 09:55:20|48.81|47.01|48.78|46.98|48.81|47.01|48.78|46.98|0
1628070930000|2021-08-04 09:55:30|48.74|46.94|48.81|47.01|48.88|47.08|48.74|46.94|0
1628070940000|2021-08-04 09:55:40|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628070960000|2021-08-04 09:56:00|48.84|47.04|48.84|47.04|48.84|47.04|48.81|47.01|0
1628070970000|2021-08-04 09:56:10|48.81|47.01|48.88|47.08|48.88|47.08|48.81|47.01|0
1628070990000|2021-08-04 09:56:30|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1628071000000|2021-08-04 09:56:40|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628071050000|2021-08-04 09:57:30|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071060000|2021-08-04 09:57:40|48.87|47.07|48.94|47.14|48.94|47.14|48.87|47.07|0
1628071080000|2021-08-04 09:58:00|49.01|47.21|49.01|47.21|49.01|47.21|48.98|47.18|0
1628071090000|2021-08-04 09:58:10|48.98|47.18|49.01|47.21|49.01|47.21|48.94|47.14|0
1628071100000|2021-08-04 09:58:20|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1628071110000|2021-08-04 09:58:30|48.94|47.14|48.98|47.18|49.01|47.21|48.94|47.14|0
1628071120000|2021-08-04 09:58:40|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628071130000|2021-08-04 09:58:50|49.08|47.28|49.01|47.21|49.08|47.28|49.01|47.21|0
1628071160000|2021-08-04 09:59:20|49.04|47.24|49.01|47.21|49.07|47.27|49.01|47.21|0
1628071170000|2021-08-04 09:59:30|49.04|47.24|49.01|47.21|49.04|47.24|49.01|47.21|0
1628071200000|2021-08-04 10:00:00|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628071210000|2021-08-04 10:00:10|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071240000|2021-08-04 10:00:40|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628071250000|2021-08-04 10:00:50|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628071260000|2021-08-04 10:01:00|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071290000|2021-08-04 10:01:30|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628071300000|2021-08-04 10:01:40|48.91|47.11|48.87|47.07|48.91|47.11|48.87|47.07|0
1628071330000|2021-08-04 10:02:10|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071350000|2021-08-04 10:02:30|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1628071360000|2021-08-04 10:02:40|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071410000|2021-08-04 10:03:30|49|47.2|49|47.2|49|47.2|49|47.2|0
1628071420000|2021-08-04 10:03:40|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628071430000|2021-08-04 10:03:50|49|47.2|49|47.2|49|47.2|49|47.2|0
1628071440000|2021-08-04 10:04:00|49.04|47.24|49.07|47.27|49.07|47.27|49.04|47.24|0
1628071460000|2021-08-04 10:04:20|49.04|47.24|49.07|47.27|49.07|47.27|49.04|47.24|0
1628071470000|2021-08-04 10:04:30|49|47.2|49|47.2|49.04|47.24|49|47.2|0
1628071500000|2021-08-04 10:05:00|49.04|47.24|49.04|47.24|49.07|47.27|49.04|47.24|0
1628071510000|2021-08-04 10:05:10|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628071560000|2021-08-04 10:06:00|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628071580000|2021-08-04 10:06:20|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628071600000|2021-08-04 10:06:40|49.1|47.3|49.14|47.34|49.14|47.34|49.1|47.3|0
1628071620000|2021-08-04 10:07:00|49.1|47.3|49.1|47.3|49.14|47.34|49.1|47.3|0
1628071630000|2021-08-04 10:07:10|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628071680000|2021-08-04 10:08:00|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628071690000|2021-08-04 10:08:10|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1628071710000|2021-08-04 10:08:30|49.07|47.27|49.07|47.27|49.14|47.34|49.07|47.27|0
1628071730000|2021-08-04 10:08:50|49|47.2|49|47.2|49.04|47.24|49|47.2|0
1628071740000|2021-08-04 10:09:00|48.97|47.17|49|47.2|49|47.2|48.97|47.17|0
1628071750000|2021-08-04 10:09:10|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628071770000|2021-08-04 10:09:30|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628071810000|2021-08-04 10:10:10|48.83|47.03|48.8|47|48.83|47.03|48.8|47|0
1628071840000|2021-08-04 10:10:40|48.77|46.97|48.8|47|48.8|47|48.73|46.93|0
1628071870000|2021-08-04 10:11:10|48.86|47.06|48.93|47.13|48.93|47.13|48.8|47|0
1628071910000|2021-08-04 10:11:50|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628071920000|2021-08-04 10:12:00|48.93|47.13|48.86|47.06|48.93|47.13|48.86|47.06|0
1628071930000|2021-08-04 10:12:10|48.9|47.1|48.93|47.13|48.93|47.13|48.9|47.1|0
1628071940000|2021-08-04 10:12:20|49|47.2|49|47.2|49|47.2|49|47.2|0
1628071970000|2021-08-04 10:12:50|48.97|47.17|48.93|47.13|48.97|47.17|48.93|47.13|0
1628071980000|2021-08-04 10:13:00|48.9|47.1|48.86|47.06|48.9|47.1|48.86|47.06|0
1628072000000|2021-08-04 10:13:20|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628072010000|2021-08-04 10:13:30|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072030000|2021-08-04 10:13:50|48.8|47|48.86|47.06|48.86|47.06|48.8|47|0
1628072040000|2021-08-04 10:14:00|48.8|47|48.86|47.06|48.86|47.06|48.8|47|0
1628072060000|2021-08-04 10:14:20|48.9|47.1|48.93|47.13|48.93|47.13|48.9|47.1|0
1628072070000|2021-08-04 10:14:30|48.9|47.1|48.93|47.13|48.93|47.13|48.9|47.1|0
1628072090000|2021-08-04 10:14:50|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072110000|2021-08-04 10:15:10|48.93|47.13|48.86|47.06|48.93|47.13|48.79|46.99|0
1628072120000|2021-08-04 10:15:20|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072160000|2021-08-04 10:16:00|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628072180000|2021-08-04 10:16:20|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628072190000|2021-08-04 10:16:30|48.83|47.03|48.86|47.06|48.86|47.06|48.83|47.03|0
1628072200000|2021-08-04 10:16:40|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628072210000|2021-08-04 10:16:50|48.79|46.99|48.83|47.03|48.86|47.06|48.79|46.99|0
1628072220000|2021-08-04 10:17:00|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072230000|2021-08-04 10:17:10|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072240000|2021-08-04 10:17:20|48.79|46.99|48.79|46.99|48.79|46.99|48.76|46.96|0
1628072250000|2021-08-04 10:17:30|48.73|46.93|48.73|46.93|48.79|46.99|48.73|46.93|0
1628072260000|2021-08-04 10:17:40|48.76|46.96|48.76|46.96|48.76|46.96|48.73|46.93|0
1628072270000|2021-08-04 10:17:50|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072290000|2021-08-04 10:18:10|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072300000|2021-08-04 10:18:20|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628072310000|2021-08-04 10:18:30|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628072370000|2021-08-04 10:19:30|48.83|47.03|48.86|47.06|48.86|47.06|48.83|47.03|0
1628072380000|2021-08-04 10:19:40|48.79|46.99|48.79|46.99|48.83|47.03|48.79|46.99|0
1628072400000|2021-08-04 10:20:00|48.72|46.92|48.79|46.99|48.79|46.99|48.72|46.92|0
1628072410000|2021-08-04 10:20:10|48.76|46.96|48.79|46.99|48.79|46.99|48.76|46.96|0
1628072420000|2021-08-04 10:20:20|48.76|46.96|48.79|46.99|48.79|46.99|48.76|46.96|0
1628072430000|2021-08-04 10:20:30|48.76|46.96|48.72|46.92|48.76|46.96|48.72|46.92|0
1628072440000|2021-08-04 10:20:40|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072460000|2021-08-04 10:21:00|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072490000|2021-08-04 10:21:30|48.79|46.99|48.79|46.99|48.82|47.02|48.79|46.99|0
1628072510000|2021-08-04 10:21:50|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1628072520000|2021-08-04 10:22:00|48.86|47.06|48.86|47.06|48.86|47.06|48.82|47.02|0
1628072530000|2021-08-04 10:22:10|48.82|47.02|48.79|46.99|48.82|47.02|48.79|46.99|0
1628072580000|2021-08-04 10:23:00|48.86|47.06|48.86|47.06|48.86|47.06|48.86|47.06|0
1628072590000|2021-08-04 10:23:10|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072630000|2021-08-04 10:23:50|48.76|46.96|48.79|46.99|48.79|46.99|48.76|46.96|0
1628072640000|2021-08-04 10:24:00|48.89|47.09|48.85|47.05|48.89|47.09|48.85|47.05|0
1628072660000|2021-08-04 10:24:20|48.92|47.12|48.92|47.12|48.92|47.12|48.92|47.12|0
1628072680000|2021-08-04 10:24:40|48.85|47.05|48.85|47.05|48.92|47.12|48.85|47.05|0
1628072690000|2021-08-04 10:24:50|48.92|47.12|48.92|47.12|48.92|47.12|48.92|47.12|0
1628072700000|2021-08-04 10:25:00|48.85|47.05|48.85|47.05|48.89|47.09|48.85|47.05|0
1628072750000|2021-08-04 10:25:50|48.82|47.02|48.79|46.99|48.82|47.02|48.79|46.99|0
1628072830000|2021-08-04 10:27:10|48.85|47.05|48.85|47.05|48.85|47.05|48.85|47.05|0
1628072840000|2021-08-04 10:27:20|48.79|46.99|48.79|46.99|48.79|46.99|48.79|46.99|0
1628072870000|2021-08-04 10:27:50|48.78|46.98|48.78|46.98|48.78|46.98|48.78|46.98|0
1628072880000|2021-08-04 10:28:00|48.75|46.95|48.72|46.92|48.75|46.95|48.72|46.92|0
1628072890000|2021-08-04 10:28:10|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628072920000|2021-08-04 10:28:40|48.62|46.82|48.58|46.78|48.65|46.85|48.58|46.78|0
1628072990000|2021-08-04 10:29:50|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628073010000|2021-08-04 10:30:10|48.58|46.78|48.65|46.85|48.65|46.85|48.58|46.78|0
1628073020000|2021-08-04 10:30:20|48.58|46.78|48.65|46.85|48.65|46.85|48.58|46.78|0
1628073040000|2021-08-04 10:30:40|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628073080000|2021-08-04 10:31:20|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628073090000|2021-08-04 10:31:30|48.51|46.71|48.55|46.75|48.55|46.75|48.51|46.71|0
1628073100000|2021-08-04 10:31:40|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628073110000|2021-08-04 10:31:50|48.65|46.85|48.62|46.82|48.65|46.85|48.62|46.82|0
1628073120000|2021-08-04 10:32:00|48.65|46.85|48.62|46.82|48.65|46.85|48.62|46.82|0
1628073130000|2021-08-04 10:32:10|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628073160000|2021-08-04 10:32:40|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073170000|2021-08-04 10:32:50|48.58|46.78|48.51|46.71|48.58|46.78|48.51|46.71|0
1628073210000|2021-08-04 10:33:30|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628073220000|2021-08-04 10:33:40|48.51|46.71|48.58|46.78|48.58|46.78|48.51|46.71|0
1628073230000|2021-08-04 10:33:50|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628073240000|2021-08-04 10:34:00|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073270000|2021-08-04 10:34:30|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628073290000|2021-08-04 10:34:50|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073430000|2021-08-04 10:37:10|48.44|46.64|48.38|46.58|48.44|46.64|48.38|46.58|0
1628073460000|2021-08-04 10:37:40|48.44|46.64|48.44|46.64|48.44|46.64|48.38|46.58|0
1628073470000|2021-08-04 10:37:50|48.41|46.61|48.44|46.64|48.44|46.64|48.41|46.61|0
1628073490000|2021-08-04 10:38:10|48.38|46.58|48.38|46.58|48.38|46.58|48.38|46.58|0
1628073500000|2021-08-04 10:38:20|48.41|46.61|48.44|46.64|48.44|46.64|48.41|46.61|0
1628073510000|2021-08-04 10:38:30|48.41|46.61|48.44|46.64|48.44|46.64|48.41|46.61|0
1628073520000|2021-08-04 10:38:40|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1628073530000|2021-08-04 10:38:50|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628073540000|2021-08-04 10:39:00|48.41|46.61|48.44|46.64|48.44|46.64|48.41|46.61|0
1628073570000|2021-08-04 10:39:30|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073580000|2021-08-04 10:39:40|48.48|46.68|48.48|46.68|48.51|46.71|48.48|46.68|0
1628073590000|2021-08-04 10:39:50|48.51|46.71|48.48|46.68|48.51|46.71|48.48|46.68|0
1628073600000|2021-08-04 10:40:00|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073620000|2021-08-04 10:40:20|48.48|46.68|48.44|46.64|48.51|46.71|48.44|46.64|0
1628073630000|2021-08-04 10:40:30|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628073640000|2021-08-04 10:40:40|48.48|46.68|48.44|46.64|48.51|46.71|48.44|46.64|0
1628073650000|2021-08-04 10:40:50|48.48|46.68|48.51|46.71|48.51|46.71|48.48|46.68|0
1628073660000|2021-08-04 10:41:00|48.48|46.68|48.51|46.71|48.51|46.71|48.48|46.68|0
1628073830000|2021-08-04 10:43:50|48.44|46.64|48.51|46.71|48.51|46.71|48.44|46.64|0
1628073860000|2021-08-04 10:44:20|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628073870000|2021-08-04 10:44:30|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628073880000|2021-08-04 10:44:40|48.5|46.7|48.44|46.64|48.5|46.7|48.44|46.64|0
1628073900000|2021-08-04 10:45:00|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628073910000|2021-08-04 10:45:10|48.47|46.67|48.5|46.7|48.5|46.7|48.44|46.64|0
1628073920000|2021-08-04 10:45:20|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628073950000|2021-08-04 10:45:50|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628073960000|2021-08-04 10:46:00|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628073970000|2021-08-04 10:46:10|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628074000000|2021-08-04 10:46:40|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628074070000|2021-08-04 10:47:50|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074080000|2021-08-04 10:48:00|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628074090000|2021-08-04 10:48:10|48.4|46.6|48.44|46.64|48.44|46.64|48.4|46.6|0
1628074100000|2021-08-04 10:48:20|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074110000|2021-08-04 10:48:30|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628074120000|2021-08-04 10:48:40|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074150000|2021-08-04 10:49:10|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628074160000|2021-08-04 10:49:20|48.37|46.57|48.34|46.54|48.37|46.57|48.34|46.54|0
1628074170000|2021-08-04 10:49:30|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628074180000|2021-08-04 10:49:40|48.34|46.54|48.37|46.57|48.37|46.57|48.34|46.54|0
1628074190000|2021-08-04 10:49:50|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628074210000|2021-08-04 10:50:10|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628074220000|2021-08-04 10:50:20|48.23|46.43|48.23|46.43|48.23|46.43|48.23|46.43|0
1628074230000|2021-08-04 10:50:30|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628074250000|2021-08-04 10:50:50|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074260000|2021-08-04 10:51:00|48.33|46.53|48.3|46.5|48.33|46.53|48.3|46.5|0
1628074290000|2021-08-04 10:51:30|48.37|46.57|48.3|46.5|48.37|46.57|48.3|46.5|0
1628074300000|2021-08-04 10:51:40|48.37|46.57|48.33|46.53|48.37|46.57|48.33|46.53|0
1628074310000|2021-08-04 10:51:50|48.37|46.57|48.33|46.53|48.37|46.57|48.33|46.53|0
1628074320000|2021-08-04 10:52:00|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074330000|2021-08-04 10:52:10|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628074360000|2021-08-04 10:52:40|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628074370000|2021-08-04 10:52:50|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628074400000|2021-08-04 10:53:20|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628074430000|2021-08-04 10:53:50|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628074460000|2021-08-04 10:54:20|48.5|46.7|48.47|46.67|48.5|46.7|48.43|46.63|0
1628074470000|2021-08-04 10:54:30|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628074480000|2021-08-04 10:54:40|48.56|46.76|48.56|46.76|48.56|46.76|48.56|46.76|0
1628074490000|2021-08-04 10:54:50|48.63|46.83|48.63|46.83|48.63|46.83|48.63|46.83|0
1628074500000|2021-08-04 10:55:00|48.6|46.8|48.56|46.76|48.6|46.8|48.56|46.76|0
1628074510000|2021-08-04 10:55:10|48.63|46.83|48.56|46.76|48.63|46.83|48.56|46.76|0
1628074520000|2021-08-04 10:55:20|48.6|46.8|48.63|46.83|48.63|46.83|48.6|46.8|0
1628074530000|2021-08-04 10:55:30|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1628074540000|2021-08-04 10:55:40|48.56|46.76|48.63|46.83|48.63|46.83|48.56|46.76|0
1628074550000|2021-08-04 10:55:50|48.7|46.9|48.7|46.9|48.7|46.9|48.7|46.9|0
1628074560000|2021-08-04 10:56:00|48.63|46.83|48.63|46.83|48.63|46.83|48.63|46.83|0
1628074570000|2021-08-04 10:56:10|48.7|46.9|48.63|46.83|48.7|46.9|48.63|46.83|0
1628074630000|2021-08-04 10:57:10|48.7|46.9|48.63|46.83|48.7|46.9|48.63|46.83|0
1628074640000|2021-08-04 10:57:20|48.7|46.9|48.7|46.9|48.7|46.9|48.7|46.9|0
1628074700000|2021-08-04 10:58:20|48.76|46.96|48.83|47.03|48.83|47.03|48.76|46.96|0
1628074750000|2021-08-04 10:59:10|48.76|46.96|48.8|47|48.8|47|48.76|46.96|0
1628074760000|2021-08-04 10:59:20|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1628074770000|2021-08-04 10:59:30|48.69|46.89|48.76|46.96|48.76|46.96|48.69|46.89|0
1628074800000|2021-08-04 11:00:00|48.83|47.03|48.76|46.96|48.83|47.03|48.76|46.96|0
1628074810000|2021-08-04 11:00:10|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628074820000|2021-08-04 11:00:20|48.76|46.96|48.76|46.96|48.76|46.96|48.76|46.96|0
1628074880000|2021-08-04 11:01:20|48.83|47.03|48.76|46.96|48.83|47.03|48.76|46.96|0
1628074900000|2021-08-04 11:01:40|48.83|47.03|48.89|47.09|48.89|47.09|48.83|47.03|0
1628074920000|2021-08-04 11:02:00|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628074950000|2021-08-04 11:02:30|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628074960000|2021-08-04 11:02:40|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628074970000|2021-08-04 11:02:50|49.03|47.23|49.06|47.26|49.1|47.3|49.03|47.23|0
1628074980000|2021-08-04 11:03:00|49.1|47.3|49.16|47.36|49.16|47.36|49.1|47.3|0
1628074990000|2021-08-04 11:03:10|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1628075000000|2021-08-04 11:03:20|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628075030000|2021-08-04 11:03:50|49.1|47.3|49.16|47.36|49.16|47.36|49.1|47.3|0
1628075040000|2021-08-04 11:04:00|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628075050000|2021-08-04 11:04:10|49.03|47.23|48.96|47.16|49.03|47.23|48.96|47.16|0
1628075060000|2021-08-04 11:04:20|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628075070000|2021-08-04 11:04:30|48.83|47.03|48.83|47.03|48.83|47.03|48.83|47.03|0
1628075090000|2021-08-04 11:04:50|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628075100000|2021-08-04 11:05:00|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1628075140000|2021-08-04 11:05:40|48.82|47.02|48.89|47.09|48.89|47.09|48.82|47.02|0
1628075150000|2021-08-04 11:05:50|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628075160000|2021-08-04 11:06:00|49.09|47.29|49.03|47.23|49.09|47.29|49.03|47.23|0
1628075190000|2021-08-04 11:06:30|48.96|47.16|49.23|47.43|49.23|47.43|48.96|47.16|0
1628075200000|2021-08-04 11:06:40|49.3|47.5|49.3|47.5|49.36|47.56|49.3|47.5|0
1628075210000|2021-08-04 11:06:50|49.36|47.56|49.23|47.43|49.36|47.56|49.23|47.43|0
1628075220000|2021-08-04 11:07:00|49.16|47.36|49.23|47.43|49.23|47.43|49.16|47.36|0
1628075250000|2021-08-04 11:07:30|49.3|47.5|49.29|47.49|49.3|47.5|49.29|47.49|0
1628075260000|2021-08-04 11:07:40|49.33|47.53|49.5|47.7|49.5|47.7|49.33|47.53|0
1628075270000|2021-08-04 11:07:50|49.43|47.63|49.36|47.56|49.43|47.63|49.36|47.56|0
1628075280000|2021-08-04 11:08:00|49.43|47.63|49.23|47.43|49.43|47.63|49.23|47.43|0
1628075290000|2021-08-04 11:08:10|49.16|47.36|49.23|47.43|49.23|47.43|49.16|47.36|0
1628075300000|2021-08-04 11:08:20|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1628075310000|2021-08-04 11:08:30|49.23|47.43|49.36|47.56|49.36|47.56|49.23|47.43|0
1628075320000|2021-08-04 11:08:40|49.29|47.49|49.29|47.49|49.29|47.49|49.23|47.43|0
1628075330000|2021-08-04 11:08:50|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628075340000|2021-08-04 11:09:00|49.16|47.36|49.16|47.36|49.16|47.36|49.09|47.29|0
1628075350000|2021-08-04 11:09:10|49.13|47.33|49.09|47.29|49.13|47.33|49.09|47.29|0
1628075400000|2021-08-04 11:10:00|49.16|47.36|49.23|47.43|49.23|47.43|49.16|47.36|0
1628075420000|2021-08-04 11:10:20|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628075430000|2021-08-04 11:10:30|49.23|47.43|49.26|47.46|49.26|47.46|49.23|47.43|0
1628075440000|2021-08-04 11:10:40|49.23|47.43|49.23|47.43|49.23|47.43|49.23|47.43|0
1628075450000|2021-08-04 11:10:50|49.22|47.42|49.16|47.36|49.22|47.42|49.16|47.36|0
1628075460000|2021-08-04 11:11:00|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628075490000|2021-08-04 11:11:30|49.16|47.36|49.12|47.32|49.16|47.36|49.12|47.32|0
1628075500000|2021-08-04 11:11:40|49.16|47.36|49.16|47.36|49.19|47.39|49.16|47.36|0
1628075520000|2021-08-04 11:12:00|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628075530000|2021-08-04 11:12:10|49.16|47.36|49.16|47.36|49.16|47.36|49.16|47.36|0
1628075540000|2021-08-04 11:12:20|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628075550000|2021-08-04 11:12:30|49.02|47.22|49.02|47.22|49.02|47.22|49.02|47.22|0
1628075560000|2021-08-04 11:12:40|49.09|47.29|49.09|47.29|49.09|47.29|49.06|47.26|0
1628075570000|2021-08-04 11:12:50|49.16|47.36|49.09|47.29|49.16|47.36|49.09|47.29|0
1628075590000|2021-08-04 11:13:10|49.16|47.36|49.12|47.32|49.16|47.36|49.12|47.32|0
1628075600000|2021-08-04 11:13:20|49.16|47.36|49.09|47.29|49.16|47.36|49.09|47.29|0
1628075620000|2021-08-04 11:13:40|49.02|47.22|49.02|47.22|49.02|47.22|49.02|47.22|0
1628075660000|2021-08-04 11:14:20|49.05|47.25|49.02|47.22|49.05|47.25|49.02|47.22|0
1628075690000|2021-08-04 11:14:50|48.99|47.19|49.02|47.22|49.02|47.22|48.99|47.19|0
1628075740000|2021-08-04 11:15:40|49.09|47.29|49.09|47.29|49.09|47.29|49.09|47.29|0
1628075750000|2021-08-04 11:15:50|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628075760000|2021-08-04 11:16:00|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628075770000|2021-08-04 11:16:10|49.29|47.49|49.29|47.49|49.29|47.49|49.22|47.42|0
1628075780000|2021-08-04 11:16:20|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628075790000|2021-08-04 11:16:30|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1628075800000|2021-08-04 11:16:40|49.22|47.42|49.29|47.49|49.29|47.49|49.22|47.42|0
1628075820000|2021-08-04 11:17:00|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628075840000|2021-08-04 11:17:20|49.09|47.29|49.15|47.35|49.15|47.35|49.09|47.29|0
1628075900000|2021-08-04 11:18:20|49.19|47.39|49.22|47.42|49.22|47.42|49.15|47.35|0
1628075910000|2021-08-04 11:18:30|49.39|47.59|49.22|47.42|49.39|47.59|49.22|47.42|0
1628075930000|2021-08-04 11:18:50|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628075950000|2021-08-04 11:19:10|49.49|47.69|49.49|47.69|49.49|47.69|49.49|47.69|0
1628075960000|2021-08-04 11:19:20|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1628075970000|2021-08-04 11:19:30|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628076000000|2021-08-04 11:20:00|49.42|47.62|49.29|47.49|49.42|47.62|49.29|47.49|0
1628076010000|2021-08-04 11:20:10|49.22|47.42|49.22|47.42|49.22|47.42|49.15|47.35|0
1628076020000|2021-08-04 11:20:20|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628076030000|2021-08-04 11:20:30|49.08|47.28|49.08|47.28|49.08|47.28|49.05|47.25|0
1628076040000|2021-08-04 11:20:40|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1628076050000|2021-08-04 11:20:50|49.08|47.28|49.02|47.22|49.08|47.28|49.02|47.22|0
1628076060000|2021-08-04 11:21:00|49.01|47.21|49.08|47.28|49.08|47.28|49.01|47.21|0
1628076080000|2021-08-04 11:21:20|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628076120000|2021-08-04 11:22:00|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628076140000|2021-08-04 11:22:20|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628076150000|2021-08-04 11:22:30|49.18|47.38|49.15|47.35|49.18|47.38|49.15|47.35|0
1628076170000|2021-08-04 11:22:50|49.22|47.42|49.18|47.38|49.22|47.42|49.18|47.38|0
1628076180000|2021-08-04 11:23:00|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1628076200000|2021-08-04 11:23:20|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628076220000|2021-08-04 11:23:40|49.18|47.38|49.15|47.35|49.18|47.38|49.15|47.35|0
1628076240000|2021-08-04 11:24:00|49.25|47.45|49.28|47.48|49.28|47.48|49.25|47.45|0
1628076250000|2021-08-04 11:24:10|49.25|47.45|49.22|47.42|49.28|47.48|49.22|47.42|0
1628076260000|2021-08-04 11:24:20|49.25|47.45|49.15|47.35|49.25|47.45|49.15|47.35|0
1628076280000|2021-08-04 11:24:40|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628076290000|2021-08-04 11:24:50|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628076300000|2021-08-04 11:25:00|49.21|47.41|49.15|47.35|49.21|47.41|49.15|47.35|0
1628076320000|2021-08-04 11:25:20|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628076330000|2021-08-04 11:25:30|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628076340000|2021-08-04 11:25:40|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628076350000|2021-08-04 11:25:50|49.15|47.35|49.21|47.41|49.21|47.41|49.15|47.35|0
1628076360000|2021-08-04 11:26:00|49.25|47.45|49.21|47.41|49.25|47.45|49.21|47.41|0
1628076370000|2021-08-04 11:26:10|49.15|47.35|49.15|47.35|49.21|47.41|49.15|47.35|0
1628076380000|2021-08-04 11:26:20|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628076400000|2021-08-04 11:26:40|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628076410000|2021-08-04 11:26:50|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628076420000|2021-08-04 11:27:00|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628076430000|2021-08-04 11:27:10|49.21|47.41|49.28|47.48|49.28|47.48|49.21|47.41|0
1628076470000|2021-08-04 11:27:50|49.32|47.52|49.35|47.55|49.35|47.55|49.32|47.52|0
1628076480000|2021-08-04 11:28:00|49.42|47.62|49.35|47.55|49.42|47.62|49.35|47.55|0
1628076490000|2021-08-04 11:28:10|49.42|47.62|49.35|47.55|49.42|47.62|49.35|47.55|0
1628076520000|2021-08-04 11:28:40|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1628076530000|2021-08-04 11:28:50|49.48|47.68|49.41|47.61|49.48|47.68|49.41|47.61|0
1628076540000|2021-08-04 11:29:00|49.35|47.55|49.41|47.61|49.41|47.61|49.35|47.55|0
1628076550000|2021-08-04 11:29:10|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628076590000|2021-08-04 11:29:50|49.31|47.51|49.31|47.51|49.31|47.51|49.31|47.51|0
1628076600000|2021-08-04 11:30:00|49.28|47.48|49.41|47.61|49.41|47.61|49.28|47.48|0
1628076610000|2021-08-04 11:30:10|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628076630000|2021-08-04 11:30:30|49.41|47.61|49.41|47.61|49.48|47.68|49.41|47.61|0
1628076660000|2021-08-04 11:31:00|49.35|47.55|49.41|47.61|49.41|47.61|49.35|47.55|0
1628076680000|2021-08-04 11:31:20|49.38|47.58|49.75|47.95|49.75|47.95|49.35|47.55|0
1628076690000|2021-08-04 11:31:30|49.68|47.88|49.75|47.95|49.75|47.95|49.68|47.88|0
1628076710000|2021-08-04 11:31:50|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628076720000|2021-08-04 11:32:00|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628076730000|2021-08-04 11:32:10|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1628076740000|2021-08-04 11:32:20|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628076750000|2021-08-04 11:32:30|49.89|48.09|49.92|48.12|49.92|48.12|49.89|48.09|0
1628076760000|2021-08-04 11:32:40|49.89|48.09|49.89|48.09|49.96|48.16|49.89|48.09|0
1628076770000|2021-08-04 11:32:50|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628076780000|2021-08-04 11:33:00|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1628076790000|2021-08-04 11:33:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628076800000|2021-08-04 11:33:20|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628076820000|2021-08-04 11:33:40|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1628076830000|2021-08-04 11:33:50|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1628076840000|2021-08-04 11:34:00|49.89|48.09|49.85|48.05|49.89|48.09|49.85|48.05|0
1628076850000|2021-08-04 11:34:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628076860000|2021-08-04 11:34:20|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1628076870000|2021-08-04 11:34:30|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628076880000|2021-08-04 11:34:40|49.89|48.09|49.82|48.02|49.89|48.09|49.82|48.02|0
1628076900000|2021-08-04 11:35:00|49.75|47.95|49.82|48.02|49.82|48.02|49.75|47.95|0
1628076910000|2021-08-04 11:35:10|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628076920000|2021-08-04 11:35:20|49.85|48.05|49.89|48.09|49.89|48.09|49.85|48.05|0
1628076930000|2021-08-04 11:35:30|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628076960000|2021-08-04 11:36:00|49.85|48.05|49.82|48.02|49.89|48.09|49.82|48.02|0
1628076970000|2021-08-04 11:36:10|49.75|47.95|49.82|48.02|49.82|48.02|49.75|47.95|0
1628076990000|2021-08-04 11:36:30|49.78|47.98|49.75|47.95|49.78|47.98|49.75|47.95|0
1628077010000|2021-08-04 11:36:50|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1628077020000|2021-08-04 11:37:00|49.75|47.95|49.68|47.88|49.75|47.95|49.68|47.88|0
1628077060000|2021-08-04 11:37:40|49.75|47.95|49.72|47.92|49.75|47.95|49.72|47.92|0
1628077070000|2021-08-04 11:37:50|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628077100000|2021-08-04 11:38:20|49.82|48.02|49.78|47.98|49.82|48.02|49.78|47.98|0
1628077110000|2021-08-04 11:38:30|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628077120000|2021-08-04 11:38:40|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1628077130000|2021-08-04 11:38:50|49.78|47.98|49.82|48.02|49.82|48.02|49.78|47.98|0
1628077160000|2021-08-04 11:39:20|49.85|48.05|49.82|48.02|49.85|48.05|49.82|48.02|0
1628077190000|2021-08-04 11:39:50|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077200000|2021-08-04 11:40:00|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628077210000|2021-08-04 11:40:10|49.92|48.12|49.95|48.15|49.95|48.15|49.92|48.12|0
1628077230000|2021-08-04 11:40:30|49.88|48.08|49.92|48.12|49.92|48.12|49.88|48.08|0
1628077240000|2021-08-04 11:40:40|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628077250000|2021-08-04 11:40:50|49.99|48.19|50.02|48.22|50.02|48.22|49.95|48.15|0
1628077260000|2021-08-04 11:41:00|50.09|48.29|50.02|48.22|50.09|48.29|50.02|48.22|0
1628077270000|2021-08-04 11:41:10|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628077280000|2021-08-04 11:41:20|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628077290000|2021-08-04 11:41:30|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077300000|2021-08-04 11:41:40|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628077330000|2021-08-04 11:42:10|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628077340000|2021-08-04 11:42:20|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077360000|2021-08-04 11:42:40|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628077390000|2021-08-04 11:43:10|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077400000|2021-08-04 11:43:20|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628077420000|2021-08-04 11:43:40|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1628077430000|2021-08-04 11:43:50|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628077450000|2021-08-04 11:44:10|49.85|48.05|49.88|48.08|49.88|48.08|49.85|48.05|0
1628077460000|2021-08-04 11:44:20|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077470000|2021-08-04 11:44:30|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628077480000|2021-08-04 11:44:40|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628077500000|2021-08-04 11:45:00|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077510000|2021-08-04 11:45:10|49.74|47.94|49.74|47.94|49.81|48.01|49.74|47.94|0
1628077520000|2021-08-04 11:45:20|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077530000|2021-08-04 11:45:30|49.88|48.08|49.91|48.11|49.91|48.11|49.88|48.08|0
1628077540000|2021-08-04 11:45:40|49.95|48.15|49.95|48.15|49.98|48.18|49.95|48.15|0
1628077550000|2021-08-04 11:45:50|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628077560000|2021-08-04 11:46:00|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1628077580000|2021-08-04 11:46:20|50.05|48.25|50.02|48.22|50.05|48.25|50.02|48.22|0
1628077600000|2021-08-04 11:46:40|50.05|48.25|50.01|48.21|50.05|48.25|50.01|48.21|0
1628077620000|2021-08-04 11:47:00|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1628077700000|2021-08-04 11:48:20|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628077720000|2021-08-04 11:48:40|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628077730000|2021-08-04 11:48:50|49.98|48.18|50.01|48.21|50.01|48.21|49.98|48.18|0
1628077740000|2021-08-04 11:49:00|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628077750000|2021-08-04 11:49:10|50.01|48.21|49.94|48.14|50.01|48.21|49.94|48.14|0
1628077760000|2021-08-04 11:49:20|49.88|48.08|49.88|48.08|49.94|48.14|49.88|48.08|0
1628077770000|2021-08-04 11:49:30|49.94|48.14|49.88|48.08|49.94|48.14|49.88|48.08|0
1628077780000|2021-08-04 11:49:40|49.94|48.14|49.88|48.08|49.94|48.14|49.88|48.08|0
1628077800000|2021-08-04 11:50:00|49.84|48.04|49.81|48.01|49.84|48.04|49.81|48.01|0
1628077830000|2021-08-04 11:50:30|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628077840000|2021-08-04 11:50:40|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628077850000|2021-08-04 11:50:50|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628077860000|2021-08-04 11:51:00|49.88|48.08|49.87|48.07|49.88|48.08|49.87|48.07|0
1628077890000|2021-08-04 11:51:30|49.84|48.04|49.81|48.01|49.84|48.04|49.81|48.01|0
1628077900000|2021-08-04 11:51:40|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1628077930000|2021-08-04 11:52:10|49.84|48.04|49.81|48.01|49.87|48.07|49.81|48.01|0
1628077940000|2021-08-04 11:52:20|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1628077980000|2021-08-04 11:53:00|49.81|48.01|49.87|48.07|49.87|48.07|49.81|48.01|0
1628078000000|2021-08-04 11:53:20|49.8|48|49.8|48|49.8|48|49.8|48|0
1628078010000|2021-08-04 11:53:30|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628078020000|2021-08-04 11:53:40|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628078040000|2021-08-04 11:54:00|49.64|47.84|49.67|47.87|49.67|47.87|49.64|47.84|0
1628078050000|2021-08-04 11:54:10|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628078060000|2021-08-04 11:54:20|49.53|47.73|49.6|47.8|49.6|47.8|49.53|47.73|0
1628078070000|2021-08-04 11:54:30|49.57|47.77|49.57|47.77|49.57|47.77|49.57|47.77|0
1628078080000|2021-08-04 11:54:40|49.6|47.8|49.67|47.87|49.67|47.87|49.6|47.8|0
1628078090000|2021-08-04 11:54:50|49.6|47.8|49.63|47.83|49.67|47.87|49.6|47.8|0
1628078100000|2021-08-04 11:55:00|49.6|47.8|49.53|47.73|49.67|47.87|49.53|47.73|0
1628078110000|2021-08-04 11:55:10|49.6|47.8|49.67|47.87|49.67|47.87|49.6|47.8|0
1628078120000|2021-08-04 11:55:20|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628078150000|2021-08-04 11:55:50|49.67|47.87|49.73|47.93|49.73|47.93|49.67|47.87|0
1628078180000|2021-08-04 11:56:20|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628078190000|2021-08-04 11:56:30|49.8|48|49.8|48|49.8|48|49.8|48|0
1628078200000|2021-08-04 11:56:40|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1628078210000|2021-08-04 11:56:50|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1628078220000|2021-08-04 11:57:00|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1628078240000|2021-08-04 11:57:20|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1628078250000|2021-08-04 11:57:30|49.8|48|49.87|48.07|49.87|48.07|49.8|48|0
1628078300000|2021-08-04 11:58:20|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628078320000|2021-08-04 11:58:40|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628078330000|2021-08-04 11:58:50|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1628078370000|2021-08-04 11:59:30|50.01|48.21|50.07|48.27|50.07|48.27|50.01|48.21|0
1628078380000|2021-08-04 11:59:40|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1628078390000|2021-08-04 11:59:50|50.21|48.41|50.14|48.34|50.21|48.41|50.14|48.34|0
1628078400000|2021-08-04 12:00:00|50.21|48.41|50.35|48.55|50.35|48.55|50.21|48.41|0
1628078410000|2021-08-04 12:00:10|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1628078420000|2021-08-04 12:00:20|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1628078430000|2021-08-04 12:00:30|50.56|48.76|50.49|48.69|50.56|48.76|50.49|48.69|0
1628078440000|2021-08-04 12:00:40|50.35|48.55|50.42|48.62|50.42|48.62|50.35|48.55|0
1628078450000|2021-08-04 12:00:50|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628078460000|2021-08-04 12:01:00|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1628078470000|2021-08-04 12:01:10|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628078480000|2021-08-04 12:01:20|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628078500000|2021-08-04 12:01:40|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628078510000|2021-08-04 12:01:50|50.28|48.48|50.28|48.48|50.35|48.55|50.28|48.48|0
1628078530000|2021-08-04 12:02:10|50.21|48.41|50.14|48.34|50.21|48.41|50.14|48.34|0
1628078590000|2021-08-04 12:03:10|50.21|48.41|50.35|48.55|50.35|48.55|50.21|48.41|0
1628078600000|2021-08-04 12:03:20|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1628078610000|2021-08-04 12:03:30|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1628078620000|2021-08-04 12:03:40|50.55|48.75|50.55|48.75|50.55|48.75|50.55|48.75|0
1628078630000|2021-08-04 12:03:50|50.62|48.82|50.48|48.68|50.62|48.82|50.48|48.68|0
1628078640000|2021-08-04 12:04:00|50.41|48.61|50.41|48.61|50.48|48.68|50.41|48.61|0
1628078650000|2021-08-04 12:04:10|50.48|48.68|50.48|48.68|50.48|48.68|50.48|48.68|0
1628078660000|2021-08-04 12:04:20|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1628078680000|2021-08-04 12:04:40|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1628078690000|2021-08-04 12:04:50|50.38|48.58|50.34|48.54|50.38|48.58|50.34|48.54|0
1628078700000|2021-08-04 12:05:00|50.28|48.48|50.34|48.54|50.34|48.54|50.28|48.48|0
1628078710000|2021-08-04 12:05:10|50.31|48.51|50.34|48.54|50.34|48.54|50.31|48.51|0
1628078720000|2021-08-04 12:05:20|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628078740000|2021-08-04 12:05:40|50.21|48.41|50.14|48.34|50.21|48.41|50.14|48.34|0
1628078760000|2021-08-04 12:06:00|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628078770000|2021-08-04 12:06:10|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1628078790000|2021-08-04 12:06:30|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1628078820000|2021-08-04 12:07:00|50.04|48.24|49.93|48.13|50.04|48.24|49.93|48.13|0
1628078830000|2021-08-04 12:07:10|50|48.2|50|48.2|50|48.2|50|48.2|0
1628078840000|2021-08-04 12:07:20|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1628078850000|2021-08-04 12:07:30|50|48.2|49.97|48.17|50|48.2|49.93|48.13|0
1628078860000|2021-08-04 12:07:40|50|48.2|49.93|48.13|50|48.2|49.93|48.13|0
1628078870000|2021-08-04 12:07:50|50|48.2|50|48.2|50|48.2|50|48.2|0
1628078880000|2021-08-04 12:08:00|49.93|48.13|50|48.2|50|48.2|49.93|48.13|0
1628078910000|2021-08-04 12:08:30|49.93|48.13|49.86|48.06|49.93|48.13|49.86|48.06|0
1628078930000|2021-08-04 12:08:50|49.93|48.13|49.93|48.13|49.93|48.13|49.93|48.13|0
1628078940000|2021-08-04 12:09:00|50|48.2|49.9|48.1|50|48.2|49.9|48.1|0
1628078950000|2021-08-04 12:09:10|49.93|48.13|49.93|48.13|49.93|48.13|49.93|48.13|0
1628078970000|2021-08-04 12:09:30|49.9|48.1|49.9|48.1|49.9|48.1|49.9|48.1|0
1628078980000|2021-08-04 12:09:40|49.86|48.06|49.86|48.06|49.86|48.06|49.86|48.06|0
1628078990000|2021-08-04 12:09:50|49.79|47.99|49.86|48.06|49.86|48.06|49.79|47.99|0
1628079020000|2021-08-04 12:10:20|49.79|47.99|49.86|48.06|49.86|48.06|49.79|47.99|0
1628079030000|2021-08-04 12:10:30|49.79|47.99|49.79|47.99|49.79|47.99|49.79|47.99|0
1628079040000|2021-08-04 12:10:40|49.86|48.06|49.86|48.06|49.86|48.06|49.86|48.06|0
1628079050000|2021-08-04 12:10:50|49.79|47.99|49.93|48.13|49.93|48.13|49.79|47.99|0
1628079090000|2021-08-04 12:11:30|49.86|48.06|49.93|48.13|49.93|48.13|49.86|48.06|0
1628079150000|2021-08-04 12:12:30|50|48.2|50|48.2|50|48.2|50|48.2|0
1628079170000|2021-08-04 12:12:50|49.93|48.13|49.93|48.13|49.93|48.13|49.93|48.13|0
1628079190000|2021-08-04 12:13:10|49.86|48.06|49.86|48.06|49.86|48.06|49.86|48.06|0
1628079210000|2021-08-04 12:13:30|49.93|48.13|49.93|48.13|49.93|48.13|49.93|48.13|0
1628079230000|2021-08-04 12:13:50|49.96|48.16|49.99|48.19|49.99|48.19|49.96|48.16|0
1628079240000|2021-08-04 12:14:00|50.06|48.26|50.13|48.33|50.13|48.33|50.06|48.26|0
1628079250000|2021-08-04 12:14:10|50.2|48.4|50.2|48.4|50.2|48.4|50.2|48.4|0
1628079260000|2021-08-04 12:14:20|50.13|48.33|50.06|48.26|50.13|48.33|50.06|48.26|0
1628079270000|2021-08-04 12:14:30|50.13|48.33|50.13|48.33|50.13|48.33|50.06|48.26|0
1628079280000|2021-08-04 12:14:40|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1628079290000|2021-08-04 12:14:50|49.99|48.19|49.93|48.13|49.99|48.19|49.93|48.13|0
1628079300000|2021-08-04 12:15:00|49.99|48.19|49.82|48.02|49.99|48.19|49.82|48.02|0
1628079310000|2021-08-04 12:15:10|49.72|47.92|49.93|48.13|49.96|48.16|49.72|47.92|0
1628079320000|2021-08-04 12:15:20|49.99|48.19|49.99|48.19|50.03|48.23|49.99|48.19|0
1628079330000|2021-08-04 12:15:30|50.06|48.26|50.2|48.4|50.2|48.4|50.06|48.26|0
1628079340000|2021-08-04 12:15:40|50.13|48.33|50.13|48.33|50.13|48.33|50.06|48.26|0
1628079350000|2021-08-04 12:15:50|50.2|48.4|49.99|48.19|50.2|48.4|49.99|48.19|0
1628079360000|2021-08-04 12:16:00|49.92|48.12|49.99|48.19|49.99|48.19|49.72|47.92|0
1628079370000|2021-08-04 12:16:10|49.96|48.16|49.99|48.19|49.99|48.19|49.96|48.16|0
1628079380000|2021-08-04 12:16:20|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1628079390000|2021-08-04 12:16:30|49.99|48.19|49.99|48.19|49.99|48.19|49.96|48.16|0
1628079400000|2021-08-04 12:16:40|49.96|48.16|49.92|48.12|49.99|48.19|49.92|48.12|0
1628079410000|2021-08-04 12:16:50|50.06|48.26|50.13|48.33|50.13|48.33|50.06|48.26|0
1628079420000|2021-08-04 12:17:00|50.2|48.4|50.13|48.33|50.2|48.4|50.13|48.33|0
1628079430000|2021-08-04 12:17:10|50.2|48.4|50.13|48.33|50.2|48.4|50.06|48.26|0
1628079440000|2021-08-04 12:17:20|50.06|48.26|50.06|48.26|50.06|48.26|49.99|48.19|0
1628079450000|2021-08-04 12:17:30|50.1|48.3|50.13|48.33|50.13|48.33|50.06|48.26|0
1628079460000|2021-08-04 12:17:40|50.34|48.54|50.4|48.6|50.4|48.6|50.34|48.54|0
1628079470000|2021-08-04 12:17:50|50.47|48.67|50.75|48.95|50.89|49.09|50.47|48.67|0
1628079480000|2021-08-04 12:18:00|50.54|48.74|50.61|48.81|50.61|48.81|50.54|48.74|0
1628079490000|2021-08-04 12:18:10|50.54|48.74|50.68|48.88|50.68|48.88|50.54|48.74|0
1628079500000|2021-08-04 12:18:20|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1628079510000|2021-08-04 12:18:30|50.61|48.81|50.47|48.67|50.61|48.81|50.47|48.67|0
1628079520000|2021-08-04 12:18:40|50.4|48.6|50.54|48.74|50.54|48.74|50.4|48.6|0
1628079530000|2021-08-04 12:18:50|50.61|48.81|50.68|48.88|50.68|48.88|50.61|48.81|0
1628079540000|2021-08-04 12:19:00|50.61|48.81|50.75|48.95|50.75|48.95|50.61|48.81|0
1628079550000|2021-08-04 12:19:10|50.82|49.02|51.03|49.23|51.03|49.23|50.82|49.02|0
1628079560000|2021-08-04 12:19:20|50.96|49.16|50.75|48.95|50.96|49.16|50.75|48.95|0
1628079570000|2021-08-04 12:19:30|50.68|48.88|50.82|49.02|50.82|49.02|50.68|48.88|0
1628079580000|2021-08-04 12:19:40|50.75|48.95|50.75|48.95|50.82|49.02|50.75|48.95|0
1628079590000|2021-08-04 12:19:50|50.82|49.02|50.75|48.95|50.82|49.02|50.75|48.95|0
1628079600000|2021-08-04 12:20:00|50.68|48.88|50.61|48.81|50.75|48.95|50.61|48.81|0
1628079610000|2021-08-04 12:20:10|50.75|48.95|50.82|49.02|50.96|49.16|50.75|48.95|0
1628079620000|2021-08-04 12:20:20|50.75|48.95|50.68|48.88|50.75|48.95|50.68|48.88|0
1628079630000|2021-08-04 12:20:30|50.65|48.85|50.54|48.74|50.65|48.85|50.47|48.67|0
1628079640000|2021-08-04 12:20:40|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1628079650000|2021-08-04 12:20:50|50.54|48.74|50.68|48.88|50.68|48.88|50.54|48.74|0
1628079660000|2021-08-04 12:21:00|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1628079670000|2021-08-04 12:21:10|50.61|48.81|50.61|48.81|50.75|48.95|50.61|48.81|0
1628079680000|2021-08-04 12:21:20|50.54|48.74|50.54|48.74|50.61|48.81|50.54|48.74|0
1628079700000|2021-08-04 12:21:40|50.51|48.71|50.47|48.67|50.51|48.71|50.47|48.67|0
1628079710000|2021-08-04 12:21:50|50.4|48.6|50.68|48.88|50.75|48.95|50.4|48.6|0
1628079720000|2021-08-04 12:22:00|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1628079740000|2021-08-04 12:22:20|50.47|48.67|50.88|49.08|50.88|49.08|50.47|48.67|0
1628079750000|2021-08-04 12:22:30|50.82|49.02|50.61|48.81|50.82|49.02|50.61|48.81|0
1628079770000|2021-08-04 12:22:50|50.54|48.74|50.75|48.95|50.75|48.95|50.54|48.74|0
1628079780000|2021-08-04 12:23:00|50.68|48.88|50.68|48.88|50.68|48.88|50.68|48.88|0
1628079790000|2021-08-04 12:23:10|50.75|48.95|51.09|49.29|51.09|49.29|50.75|48.95|0
1628079800000|2021-08-04 12:23:20|51.02|49.22|51.23|49.43|51.23|49.43|51.02|49.22|0
1628079810000|2021-08-04 12:23:30|51.16|49.36|51.02|49.22|51.16|49.36|51.02|49.22|0
1628079820000|2021-08-04 12:23:40|50.95|49.15|51.09|49.29|51.09|49.29|50.95|49.15|0
1628079830000|2021-08-04 12:23:50|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1628079850000|2021-08-04 12:24:10|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1628079860000|2021-08-04 12:24:20|51.02|49.22|51.02|49.22|51.09|49.29|51.02|49.22|0
1628079870000|2021-08-04 12:24:30|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1628079880000|2021-08-04 12:24:40|51.02|49.22|50.95|49.15|51.02|49.22|50.95|49.15|0
1628079900000|2021-08-04 12:25:00|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1628079910000|2021-08-04 12:25:10|50.95|49.15|50.88|49.08|50.95|49.15|50.88|49.08|0
1628079920000|2021-08-04 12:25:20|50.81|49.01|50.95|49.15|50.95|49.15|50.81|49.01|0
1628079930000|2021-08-04 12:25:30|51.06|49.26|51.06|49.26|51.06|49.26|51.06|49.26|0
1628079940000|2021-08-04 12:25:40|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1628079950000|2021-08-04 12:25:50|50.95|49.15|51.02|49.22|51.02|49.22|50.95|49.15|0
1628079960000|2021-08-04 12:26:00|50.99|49.19|50.88|49.08|50.99|49.19|50.88|49.08|0
1628079980000|2021-08-04 12:26:20|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1628079990000|2021-08-04 12:26:30|50.88|49.08|50.81|49.01|50.88|49.08|50.81|49.01|0
1628080000000|2021-08-04 12:26:40|50.88|49.08|50.88|49.08|50.88|49.08|50.81|49.01|0
1628080010000|2021-08-04 12:26:50|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1628080020000|2021-08-04 12:27:00|51.02|49.22|51.09|49.29|51.09|49.29|51.02|49.22|0
1628080030000|2021-08-04 12:27:10|51.02|49.22|51.09|49.29|51.09|49.29|51.02|49.22|0
1628080040000|2021-08-04 12:27:20|51.23|49.43|51.23|49.43|51.23|49.43|51.16|49.36|0
1628080050000|2021-08-04 12:27:30|51.2|49.4|51.23|49.43|51.23|49.43|51.16|49.36|0
1628080060000|2021-08-04 12:27:40|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1628080070000|2021-08-04 12:27:50|51.23|49.43|51.23|49.43|51.3|49.5|51.23|49.43|0
1628080080000|2021-08-04 12:28:00|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1628080090000|2021-08-04 12:28:10|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1628080100000|2021-08-04 12:28:20|51.58|49.78|51.51|49.71|51.58|49.78|51.51|49.71|0
1628080110000|2021-08-04 12:28:30|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1628080120000|2021-08-04 12:28:40|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1628080130000|2021-08-04 12:28:50|51.58|49.78|51.72|49.92|51.72|49.92|51.58|49.78|0
1628080140000|2021-08-04 12:29:00|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1628080160000|2021-08-04 12:29:20|51.72|49.92|51.79|49.99|51.79|49.99|51.72|49.92|0
1628080170000|2021-08-04 12:29:30|51.86|50.06|51.86|50.06|51.86|50.06|51.83|50.03|0
1628080180000|2021-08-04 12:29:40|51.72|49.92|51.58|49.78|51.72|49.92|51.58|49.78|0
1628080190000|2021-08-04 12:29:50|51.51|49.71|51.44|49.64|51.51|49.71|51.44|49.64|0
1628080200000|2021-08-04 12:30:00|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1628080210000|2021-08-04 12:30:10|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1628080220000|2021-08-04 12:30:20|51.16|49.36|51.16|49.36|51.16|49.36|51.09|49.29|0
1628080230000|2021-08-04 12:30:30|51.37|49.57|51.37|49.57|51.44|49.64|51.37|49.57|0
1628080240000|2021-08-04 12:30:40|51.3|49.5|51.23|49.43|51.3|49.5|51.23|49.43|0
1628080250000|2021-08-04 12:30:50|51.16|49.36|51.23|49.43|51.23|49.43|51.16|49.36|0
1628080260000|2021-08-04 12:31:00|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1628080270000|2021-08-04 12:31:10|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1628080280000|2021-08-04 12:31:20|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1628080290000|2021-08-04 12:31:30|51.23|49.43|51.23|49.43|51.3|49.5|51.23|49.43|0
1628080300000|2021-08-04 12:31:40|51.26|49.46|51.09|49.29|51.26|49.46|51.09|49.29|0
1628080310000|2021-08-04 12:31:50|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1628080320000|2021-08-04 12:32:00|51.23|49.43|51.37|49.57|51.37|49.57|51.23|49.43|0
1628080330000|2021-08-04 12:32:10|51.3|49.5|51.44|49.64|51.44|49.64|51.3|49.5|0
1628080340000|2021-08-04 12:32:20|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1628080350000|2021-08-04 12:32:30|51.23|49.43|51.23|49.43|51.23|49.43|51.16|49.36|0
1628080360000|2021-08-04 12:32:40|51.16|49.36|51.09|49.29|51.16|49.36|51.09|49.29|0
1628080370000|2021-08-04 12:32:50|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1628080380000|2021-08-04 12:33:00|51.12|49.32|51.02|49.22|51.12|49.32|51.02|49.22|0
1628080390000|2021-08-04 12:33:10|51.09|49.29|51.09|49.29|51.09|49.29|51.09|49.29|0
1628080410000|2021-08-04 12:33:30|51.05|49.25|51.09|49.29|51.09|49.29|51.05|49.25|0
1628080430000|2021-08-04 12:33:50|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1628080450000|2021-08-04 12:34:10|50.95|49.15|50.95|49.15|51.02|49.22|50.95|49.15|0
1628080460000|2021-08-04 12:34:20|50.88|49.08|50.81|49.01|50.88|49.08|50.81|49.01|0
1628080470000|2021-08-04 12:34:30|50.88|49.08|51.01|49.21|51.01|49.21|50.88|49.08|0
1628080480000|2021-08-04 12:34:40|50.95|49.15|50.88|49.08|50.95|49.15|50.88|49.08|0
1628080490000|2021-08-04 12:34:50|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1628080500000|2021-08-04 12:35:00|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1628080510000|2021-08-04 12:35:10|50.88|49.08|50.88|49.08|50.88|49.08|50.88|49.08|0
1628080520000|2021-08-04 12:35:20|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1628080540000|2021-08-04 12:35:40|51.36|49.56|51.29|49.49|51.36|49.56|51.29|49.49|0
1628080550000|2021-08-04 12:35:50|51.36|49.56|51.36|49.56|51.36|49.56|51.36|49.56|0
1628080560000|2021-08-04 12:36:00|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1628080570000|2021-08-04 12:36:10|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1628080580000|2021-08-04 12:36:20|51.12|49.32|51.08|49.28|51.15|49.35|51.08|49.28|0
1628080600000|2021-08-04 12:36:40|51.05|49.25|51.01|49.21|51.05|49.25|51.01|49.21|0
1628080620000|2021-08-04 12:37:00|50.94|49.14|51.08|49.28|51.08|49.28|50.94|49.14|0
1628080630000|2021-08-04 12:37:10|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628080640000|2021-08-04 12:37:20|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1628080650000|2021-08-04 12:37:30|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628080660000|2021-08-04 12:37:40|51.01|49.21|51.15|49.35|51.15|49.35|51.01|49.21|0
1628080680000|2021-08-04 12:38:00|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628080690000|2021-08-04 12:38:10|51.01|49.21|51.08|49.28|51.08|49.28|51.01|49.21|0
1628080700000|2021-08-04 12:38:20|51.05|49.25|51.05|49.25|51.05|49.25|51.05|49.25|0
1628080710000|2021-08-04 12:38:30|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628080720000|2021-08-04 12:38:40|51.01|49.21|51.15|49.35|51.15|49.35|51.01|49.21|0
1628080740000|2021-08-04 12:39:00|51.12|49.32|51.15|49.35|51.15|49.35|51.08|49.28|0
1628080750000|2021-08-04 12:39:10|51.12|49.32|51.08|49.28|51.12|49.32|51.08|49.28|0
1628080760000|2021-08-04 12:39:20|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628080770000|2021-08-04 12:39:30|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628080780000|2021-08-04 12:39:40|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628080790000|2021-08-04 12:39:50|51.19|49.39|51.22|49.42|51.22|49.42|51.19|49.39|0
1628080800000|2021-08-04 12:40:00|51.15|49.35|51.15|49.35|51.22|49.42|51.15|49.35|0
1628080830000|2021-08-04 12:40:30|51.08|49.28|51.08|49.28|51.15|49.35|51.08|49.28|0
1628080840000|2021-08-04 12:40:40|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628080850000|2021-08-04 12:40:50|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628080870000|2021-08-04 12:41:10|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628080880000|2021-08-04 12:41:20|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1628080890000|2021-08-04 12:41:30|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628080900000|2021-08-04 12:41:40|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628080910000|2021-08-04 12:41:50|51.01|49.21|51.01|49.21|51.01|49.21|51.01|49.21|0
1628080920000|2021-08-04 12:42:00|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1628080930000|2021-08-04 12:42:10|51.01|49.21|50.87|49.07|51.01|49.21|50.87|49.07|0
1628080940000|2021-08-04 12:42:20|50.94|49.14|50.94|49.14|50.94|49.14|50.94|49.14|0
1628080950000|2021-08-04 12:42:30|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1628080980000|2021-08-04 12:43:00|51.01|49.21|50.94|49.14|51.01|49.21|50.94|49.14|0
1628080990000|2021-08-04 12:43:10|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1628081000000|2021-08-04 12:43:20|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628081010000|2021-08-04 12:43:30|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628081020000|2021-08-04 12:43:40|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628081030000|2021-08-04 12:43:50|51.29|49.49|51.29|49.49|51.29|49.49|51.29|49.49|0
1628081040000|2021-08-04 12:44:00|51.22|49.42|51.29|49.49|51.29|49.49|51.22|49.42|0
1628081050000|2021-08-04 12:44:10|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628081060000|2021-08-04 12:44:20|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628081070000|2021-08-04 12:44:30|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1628081080000|2021-08-04 12:44:40|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628081090000|2021-08-04 12:44:50|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628081100000|2021-08-04 12:45:00|51.11|49.31|51.11|49.31|51.11|49.31|51.11|49.31|0
1628081110000|2021-08-04 12:45:10|51.15|49.35|51.11|49.31|51.15|49.35|51.11|49.31|0
1628081120000|2021-08-04 12:45:20|51.08|49.28|51.08|49.28|51.08|49.28|51.08|49.28|0
1628081150000|2021-08-04 12:45:50|51.15|49.35|51.15|49.35|51.15|49.35|51.11|49.31|0
1628081160000|2021-08-04 12:46:00|51.08|49.28|51.15|49.35|51.15|49.35|51.08|49.28|0
1628081180000|2021-08-04 12:46:20|51.22|49.42|51.15|49.35|51.22|49.42|51.15|49.35|0
1628081210000|2021-08-04 12:46:50|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1628081240000|2021-08-04 12:47:20|51.11|49.31|51.14|49.34|51.14|49.34|51.11|49.31|0
1628081280000|2021-08-04 12:48:00|51.18|49.38|51.28|49.48|51.28|49.48|51.18|49.38|0
1628081300000|2021-08-04 12:48:20|51.21|49.41|51.28|49.48|51.28|49.48|51.21|49.41|0
1628081320000|2021-08-04 12:48:40|51.35|49.55|51.42|49.62|51.42|49.62|51.35|49.55|0
1628081330000|2021-08-04 12:48:50|51.49|49.69|51.49|49.69|51.49|49.69|51.49|49.69|0
1628081350000|2021-08-04 12:49:10|51.56|49.76|52.13|50.33|52.13|50.33|51.56|49.76|0
1628081360000|2021-08-04 12:49:20|52.2|50.4|52.2|50.4|52.2|50.4|52.13|50.33|0
1628081370000|2021-08-04 12:49:30|52.13|50.33|52.2|50.4|52.2|50.4|52.13|50.33|0
1628081380000|2021-08-04 12:49:40|52.13|50.33|52.13|50.33|52.2|50.4|52.13|50.33|0
1628081400000|2021-08-04 12:50:00|51.98|50.18|51.98|50.18|51.98|50.18|51.98|50.18|0
1628081410000|2021-08-04 12:50:10|52.06|50.26|52.06|50.26|52.06|50.26|51.98|50.18|0
1628081430000|2021-08-04 12:50:30|51.98|50.18|52.13|50.33|52.13|50.33|51.98|50.18|0
1628081440000|2021-08-04 12:50:40|52.05|50.25|52.27|50.47|52.27|50.47|52.05|50.25|0
1628081450000|2021-08-04 12:50:50|52.2|50.4|52.2|50.4|52.2|50.4|52.2|50.4|0
1628081460000|2021-08-04 12:51:00|52.27|50.47|52.27|50.47|52.41|50.61|52.27|50.47|0
1628081470000|2021-08-04 12:51:10|52.2|50.4|52.2|50.4|52.2|50.4|52.2|50.4|0
1628081480000|2021-08-04 12:51:20|52.13|50.33|52.13|50.33|52.2|50.4|52.13|50.33|0
1628081490000|2021-08-04 12:51:30|52.12|50.32|52.12|50.32|52.2|50.4|52.12|50.32|0
1628081510000|2021-08-04 12:51:50|52.2|50.4|52.2|50.4|52.2|50.4|52.2|50.4|0
1628081520000|2021-08-04 12:52:00|52.12|50.32|52.12|50.32|52.12|50.32|52.12|50.32|0
1628081610000|2021-08-04 12:53:30|52.19|50.39|52.19|50.39|52.19|50.39|52.19|50.39|0
1628081640000|2021-08-04 12:54:00|52.26|50.46|52.19|50.39|52.34|50.54|52.19|50.39|0
1628081650000|2021-08-04 12:54:10|52.26|50.46|52.41|50.61|52.41|50.61|52.26|50.46|0
1628081670000|2021-08-04 12:54:30|52.48|50.68|52.34|50.54|52.48|50.68|52.34|50.54|0
1628081680000|2021-08-04 12:54:40|52.3|50.5|52.41|50.61|52.41|50.61|52.3|50.5|0
1628081690000|2021-08-04 12:54:50|52.55|50.75|52.55|50.75|52.55|50.75|52.48|50.68|0
1628081700000|2021-08-04 12:55:00|52.62|50.82|52.62|50.82|52.62|50.82|52.62|50.82|0
1628081710000|2021-08-04 12:55:10|52.55|50.75|52.55|50.75|52.55|50.75|52.55|50.75|0
1628081720000|2021-08-04 12:55:20|52.62|50.82|52.62|50.82|52.62|50.82|52.62|50.82|0
1628081730000|2021-08-04 12:55:30|52.69|50.89|52.55|50.75|52.69|50.89|52.55|50.75|0
1628081740000|2021-08-04 12:55:40|52.62|50.82|52.62|50.82|52.62|50.82|52.55|50.75|0
1628081750000|2021-08-04 12:55:50|52.55|50.75|52.55|50.75|52.55|50.75|52.55|50.75|0
1628081760000|2021-08-04 12:56:00|52.48|50.68|52.48|50.68|52.48|50.68|52.48|50.68|0
1628081770000|2021-08-04 12:56:10|52.41|50.61|52.41|50.61|52.41|50.61|52.41|50.61|0
1628081780000|2021-08-04 12:56:20|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628081790000|2021-08-04 12:56:30|52.4|50.6|52.4|50.6|52.4|50.6|52.4|50.6|0
1628081820000|2021-08-04 12:57:00|52.37|50.57|52.4|50.6|52.4|50.6|52.37|50.57|0
1628081830000|2021-08-04 12:57:10|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628081860000|2021-08-04 12:57:40|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628081870000|2021-08-04 12:57:50|52.4|50.6|52.4|50.6|52.4|50.6|52.4|50.6|0
1628081880000|2021-08-04 12:58:00|52.33|50.53|52.26|50.46|52.33|50.53|52.26|50.46|0
1628081890000|2021-08-04 12:58:10|52.19|50.39|52.19|50.39|52.19|50.39|52.19|50.39|0
1628081900000|2021-08-04 12:58:20|52.12|50.32|52.12|50.32|52.12|50.32|52.12|50.32|0
1628081910000|2021-08-04 12:58:30|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1628081920000|2021-08-04 12:58:40|51.84|50.04|51.84|50.04|51.84|50.04|51.84|50.04|0
1628081930000|2021-08-04 12:58:50|51.91|50.11|51.84|50.04|51.91|50.11|51.84|50.04|0
1628081940000|2021-08-04 12:59:00|51.91|50.11|51.84|50.04|51.91|50.11|51.84|50.04|0
1628081950000|2021-08-04 12:59:10|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1628081960000|2021-08-04 12:59:20|51.98|50.18|51.91|50.11|51.98|50.18|51.91|50.11|0
1628081980000|2021-08-04 12:59:40|51.84|50.04|51.77|49.97|51.84|50.04|51.77|49.97|0
1628081990000|2021-08-04 12:59:50|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1628082000000|2021-08-04 13:00:00|51.84|50.04|51.91|50.11|51.91|50.11|51.84|50.04|0
1628082010000|2021-08-04 13:00:10|51.84|50.04|51.91|50.11|51.91|50.11|51.84|50.04|0
1628082020000|2021-08-04 13:00:20|51.84|50.04|51.8|50|51.84|50.04|51.8|50|0
1628082030000|2021-08-04 13:00:30|52.26|50.46|52.33|50.53|52.33|50.53|52.26|50.46|0
1628082050000|2021-08-04 13:00:50|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082060000|2021-08-04 13:01:00|52.33|50.53|52.4|50.6|52.4|50.6|52.33|50.53|0
1628082080000|2021-08-04 13:01:20|52.33|50.53|52.4|50.6|52.4|50.6|52.33|50.53|0
1628082100000|2021-08-04 13:01:40|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628082110000|2021-08-04 13:01:50|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082120000|2021-08-04 13:02:00|52.54|50.74|52.19|50.39|52.54|50.74|52.19|50.39|0
1628082130000|2021-08-04 13:02:10|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082140000|2021-08-04 13:02:20|52.3|50.5|52.26|50.46|52.3|50.5|52.26|50.46|0
1628082150000|2021-08-04 13:02:30|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628082160000|2021-08-04 13:02:40|52.4|50.6|52.4|50.6|52.4|50.6|52.4|50.6|0
1628082170000|2021-08-04 13:02:50|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628082180000|2021-08-04 13:03:00|52.26|50.46|52.33|50.53|52.33|50.53|52.26|50.46|0
1628082190000|2021-08-04 13:03:10|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082200000|2021-08-04 13:03:20|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1628082210000|2021-08-04 13:03:30|52.26|50.46|52.33|50.53|52.33|50.53|52.26|50.46|0
1628082220000|2021-08-04 13:03:40|52.4|50.6|52.4|50.6|52.47|50.67|52.4|50.6|0
1628082230000|2021-08-04 13:03:50|52.47|50.67|52.4|50.6|52.47|50.67|52.4|50.6|0
1628082240000|2021-08-04 13:04:00|52.47|50.67|52.4|50.6|52.47|50.67|52.4|50.6|0
1628082250000|2021-08-04 13:04:10|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082270000|2021-08-04 13:04:30|52.33|50.53|52.26|50.46|52.33|50.53|52.26|50.46|0
1628082280000|2021-08-04 13:04:40|52.22|50.42|52.26|50.46|52.26|50.46|52.22|50.42|0
1628082290000|2021-08-04 13:04:50|52.22|50.42|52.26|50.46|52.26|50.46|52.22|50.42|0
1628082300000|2021-08-04 13:05:00|52.19|50.39|52.19|50.39|52.19|50.39|52.19|50.39|0
1628082310000|2021-08-04 13:05:10|52.26|50.46|52.26|50.46|52.26|50.46|52.26|50.46|0
1628082330000|2021-08-04 13:05:30|52.19|50.39|52.11|50.31|52.19|50.39|52.11|50.31|0
1628082340000|2021-08-04 13:05:40|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1628082350000|2021-08-04 13:05:50|52.11|50.31|52.04|50.24|52.11|50.31|52.04|50.24|0
1628082360000|2021-08-04 13:06:00|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628082370000|2021-08-04 13:06:10|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1628082380000|2021-08-04 13:06:20|52.08|50.28|52.11|50.31|52.11|50.31|52.08|50.28|0
1628082400000|2021-08-04 13:06:40|52.04|50.24|52.18|50.38|52.18|50.38|52.04|50.24|0
1628082410000|2021-08-04 13:06:50|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628082420000|2021-08-04 13:07:00|52.04|50.24|52.11|50.31|52.11|50.31|52.04|50.24|0
1628082430000|2021-08-04 13:07:10|52.04|50.24|51.97|50.17|52.04|50.24|51.97|50.17|0
1628082440000|2021-08-04 13:07:20|51.94|50.14|51.97|50.17|51.97|50.17|51.94|50.14|0
1628082450000|2021-08-04 13:07:30|51.9|50.1|51.9|50.1|51.9|50.1|51.9|50.1|0
1628082460000|2021-08-04 13:07:40|51.94|50.14|51.97|50.17|52.04|50.24|51.94|50.14|0
1628082480000|2021-08-04 13:08:00|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628082500000|2021-08-04 13:08:20|52.08|50.28|52.04|50.24|52.08|50.28|52.04|50.24|0
1628082520000|2021-08-04 13:08:40|52.08|50.28|52.11|50.31|52.11|50.31|52.08|50.28|0
1628082530000|2021-08-04 13:08:50|52.08|50.28|52.11|50.31|52.11|50.31|52.08|50.28|0
1628082540000|2021-08-04 13:09:00|52.04|50.24|52.11|50.31|52.11|50.31|52.04|50.24|0
1628082550000|2021-08-04 13:09:10|52.18|50.38|52.11|50.31|52.18|50.38|52.11|50.31|0
1628082580000|2021-08-04 13:09:40|52.18|50.38|52.18|50.38|52.18|50.38|52.18|50.38|0
1628082610000|2021-08-04 13:10:10|52.11|50.31|52.18|50.38|52.18|50.38|52.11|50.31|0
1628082650000|2021-08-04 13:10:50|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628082660000|2021-08-04 13:11:00|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1628082690000|2021-08-04 13:11:30|52.11|50.31|52.04|50.24|52.11|50.31|52.04|50.24|0
1628082700000|2021-08-04 13:11:40|51.97|50.17|52.04|50.24|52.04|50.24|51.97|50.17|0
1628082720000|2021-08-04 13:12:00|51.97|50.17|51.97|50.17|52.04|50.24|51.97|50.17|0
1628082730000|2021-08-04 13:12:10|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1628082740000|2021-08-04 13:12:20|52.11|50.31|52.18|50.38|52.18|50.38|52.11|50.31|0
1628082760000|2021-08-04 13:12:40|52.25|50.45|52.32|50.52|52.32|50.52|52.25|50.45|0
1628082770000|2021-08-04 13:12:50|52.39|50.59|52.32|50.52|52.39|50.59|52.32|50.52|0
1628082780000|2021-08-04 13:13:00|52.39|50.59|52.39|50.59|52.39|50.59|52.39|50.59|0
1628082790000|2021-08-04 13:13:10|52.46|50.66|52.53|50.73|52.53|50.73|52.46|50.66|0
1628082800000|2021-08-04 13:13:20|52.61|50.81|52.53|50.73|52.61|50.81|52.53|50.73|0
1628082810000|2021-08-04 13:13:30|52.46|50.66|52.39|50.59|52.46|50.66|52.39|50.59|0
1628082820000|2021-08-04 13:13:40|52.32|50.52|52.25|50.45|52.32|50.52|52.25|50.45|0
1628082830000|2021-08-04 13:13:50|52.18|50.38|52.18|50.38|52.18|50.38|52.18|50.38|0
1628082840000|2021-08-04 13:14:00|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628082850000|2021-08-04 13:14:10|52.18|50.38|52.18|50.38|52.18|50.38|52.18|50.38|0
1628082870000|2021-08-04 13:14:30|52.11|50.31|52.18|50.38|52.18|50.38|52.11|50.31|0
1628082880000|2021-08-04 13:14:40|52.25|50.45|52.25|50.45|52.25|50.45|52.25|50.45|0
1628082890000|2021-08-04 13:14:50|52.22|50.42|52.25|50.45|52.25|50.45|52.22|50.42|0
1628082920000|2021-08-04 13:15:20|52.18|50.38|52.46|50.66|52.46|50.66|52.18|50.38|0
1628082930000|2021-08-04 13:15:30|52.39|50.59|52.32|50.52|52.39|50.59|52.32|50.52|0
1628082940000|2021-08-04 13:15:40|52.39|50.59|52.39|50.59|52.39|50.59|52.39|50.59|0
1628082950000|2021-08-04 13:15:50|52.32|50.52|52.39|50.59|52.39|50.59|52.32|50.52|0
1628082960000|2021-08-04 13:16:00|52.32|50.52|52.25|50.45|52.32|50.52|52.25|50.45|0
1628082980000|2021-08-04 13:16:20|52.32|50.52|52.32|50.52|52.32|50.52|52.32|50.52|0
1628082990000|2021-08-04 13:16:30|52.25|50.45|52.39|50.59|52.39|50.59|52.25|50.45|0
1628083000000|2021-08-04 13:16:40|52.36|50.56|52.32|50.52|52.36|50.56|52.32|50.52|0
1628083050000|2021-08-04 13:17:30|52.25|50.45|52.25|50.45|52.25|50.45|52.25|50.45|0
1628083060000|2021-08-04 13:17:40|52.32|50.52|52.25|50.45|52.32|50.52|52.25|50.45|0
1628083080000|2021-08-04 13:18:00|52.18|50.38|52.1|50.3|52.18|50.38|52.1|50.3|0
1628083090000|2021-08-04 13:18:10|52.18|50.38|52.1|50.3|52.18|50.38|52.1|50.3|0
1628083100000|2021-08-04 13:18:20|52.03|50.23|52.1|50.3|52.1|50.3|52.03|50.23|0
1628083110000|2021-08-04 13:18:30|52.07|50.27|52.03|50.23|52.07|50.27|52.03|50.23|0
1628083130000|2021-08-04 13:18:50|51.96|50.16|51.96|50.16|51.96|50.16|51.96|50.16|0
1628083140000|2021-08-04 13:19:00|51.93|50.13|51.96|50.16|51.96|50.16|51.93|50.13|0
1628083160000|2021-08-04 13:19:20|51.93|50.13|51.93|50.13|51.96|50.16|51.93|50.13|0
1628083170000|2021-08-04 13:19:30|51.96|50.16|51.96|50.16|51.96|50.16|51.96|50.16|0
1628083190000|2021-08-04 13:19:50|52.03|50.23|52.03|50.23|52.03|50.23|52.03|50.23|0
1628083200000|2021-08-04 13:20:00|51.96|50.16|51.96|50.16|52.03|50.23|51.96|50.16|0
1628083210000|2021-08-04 13:20:10|52.03|50.23|52.03|50.23|52.03|50.23|52.03|50.23|0
1628083220000|2021-08-04 13:20:20|52|50.2|52.03|50.23|52.03|50.23|52|50.2|0
1628083260000|2021-08-04 13:21:00|52.1|50.3|52.1|50.3|52.1|50.3|52.1|50.3|0
1628083280000|2021-08-04 13:21:20|52.17|50.37|52.17|50.37|52.17|50.37|52.17|50.37|0
1628083290000|2021-08-04 13:21:30|52.24|50.44|52.1|50.3|52.24|50.44|52.1|50.3|0
1628083300000|2021-08-04 13:21:40|52.17|50.37|52.1|50.3|52.17|50.37|52.1|50.3|0
1628083330000|2021-08-04 13:22:10|52.03|50.23|52.03|50.23|52.1|50.3|52.03|50.23|0
1628083340000|2021-08-04 13:22:20|52.07|50.27|52.1|50.3|52.1|50.3|52.07|50.27|0
1628083350000|2021-08-04 13:22:30|52.03|50.23|52.1|50.3|52.1|50.3|52.03|50.23|0
1628083360000|2021-08-04 13:22:40|52.07|50.27|52.1|50.3|52.1|50.3|52.07|50.27|0
1628083370000|2021-08-04 13:22:50|52.03|50.23|52|50.2|52.03|50.23|52|50.2|0
1628083380000|2021-08-04 13:23:00|52.03|50.23|52.03|50.23|52.03|50.23|51.96|50.16|0
1628083390000|2021-08-04 13:23:10|52.1|50.3|52.1|50.3|52.1|50.3|52.1|50.3|0
1628083440000|2021-08-04 13:24:00|52.17|50.37|52.17|50.37|52.17|50.37|52.17|50.37|0
1628083450000|2021-08-04 13:24:10|52.1|50.3|52.1|50.3|52.1|50.3|52.1|50.3|0
1628083480000|2021-08-04 13:24:40|52.17|50.37|52.17|50.37|52.17|50.37|52.17|50.37|0
1628083500000|2021-08-04 13:25:00|52.1|50.3|52.03|50.23|52.1|50.3|52.03|50.23|0
1628083510000|2021-08-04 13:25:10|52.1|50.3|52.03|50.23|52.1|50.3|52.03|50.23|0
1628083520000|2021-08-04 13:25:20|51.96|50.16|51.96|50.16|51.96|50.16|51.96|50.16|0
1628083530000|2021-08-04 13:25:30|51.89|50.09|51.82|50.02|51.89|50.09|51.82|50.02|0
1628083550000|2021-08-04 13:25:50|51.78|49.98|51.75|49.95|51.78|49.98|51.75|49.95|0
1628083560000|2021-08-04 13:26:00|51.82|50.02|51.75|49.95|51.82|50.02|51.75|49.95|0
1628083580000|2021-08-04 13:26:20|51.82|50.02|51.82|50.02|51.82|50.02|51.82|50.02|0
1628083590000|2021-08-04 13:26:30|51.78|49.98|51.82|50.02|51.82|50.02|51.75|49.95|0
1628083610000|2021-08-04 13:26:50|51.78|49.98|51.75|49.95|51.82|50.02|51.75|49.95|0
1628083620000|2021-08-04 13:27:00|51.71|49.91|51.75|49.95|51.75|49.95|51.71|49.91|0
1628083630000|2021-08-04 13:27:10|51.68|49.88|51.6|49.8|51.68|49.88|51.6|49.8|0
1628083650000|2021-08-04 13:27:30|51.53|49.73|51.46|49.66|51.53|49.73|51.46|49.66|0
1628083660000|2021-08-04 13:27:40|51.53|49.73|51.46|49.66|51.53|49.73|51.46|49.66|0
1628083670000|2021-08-04 13:27:50|51.5|49.7|51.53|49.73|51.53|49.73|51.5|49.7|0
1628083680000|2021-08-04 13:28:00|51.46|49.66|51.46|49.66|51.53|49.73|51.46|49.66|0
1628083690000|2021-08-04 13:28:10|51.39|49.59|51.39|49.59|51.39|49.59|51.25|49.45|0
1628083700000|2021-08-04 13:28:20|51.32|49.52|51.39|49.59|51.39|49.59|51.32|49.52|0
1628083710000|2021-08-04 13:28:30|51.32|49.52|51.32|49.52|51.32|49.52|51.32|49.52|0
1628083740000|2021-08-04 13:29:00|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628083770000|2021-08-04 13:29:30|51.46|49.66|51.39|49.59|51.46|49.66|51.39|49.59|0
1628083780000|2021-08-04 13:29:40|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628083790000|2021-08-04 13:29:50|51.53|49.73|51.57|49.77|51.6|49.8|51.53|49.73|0
1628083800000|2021-08-04 13:30:00|51.53|49.73|51.95|50.15|51.95|50.15|51.53|49.73|0
1628083810000|2021-08-04 13:30:10|51.81|50.01|52.03|50.23|52.03|50.23|51.81|50.01|0
1628083820000|2021-08-04 13:30:20|51.88|50.08|51.67|49.87|51.88|50.08|51.67|49.87|0
1628083830000|2021-08-04 13:30:30|51.6|49.8|51.74|49.94|51.74|49.94|51.53|49.73|0
1628083840000|2021-08-04 13:30:40|51.67|49.87|51.81|50.01|51.81|50.01|51.6|49.8|0
1628083850000|2021-08-04 13:30:50|51.95|50.15|52.1|50.3|52.1|50.3|51.71|49.91|0
1628083860000|2021-08-04 13:31:00|52.17|50.37|52.02|50.22|52.17|50.37|51.95|50.15|0
1628083870000|2021-08-04 13:31:10|52.17|50.37|52.24|50.44|52.24|50.44|52.02|50.22|0
1628083880000|2021-08-04 13:31:20|52.17|50.37|52.24|50.44|52.24|50.44|52.17|50.37|0
1628083890000|2021-08-04 13:31:30|50.14|48.34|50.21|48.41|50.21|48.41|50.14|48.34|0
1628083900000|2021-08-04 13:31:40|50.14|48.34|52.2|50.4|52.2|50.4|50.07|48.27|0
1628083910000|2021-08-04 13:31:50|52.13|50.33|52.13|50.33|52.13|50.33|52.13|50.33|0
1628083920000|2021-08-04 13:32:00|52.27|50.47|52.13|50.33|52.27|50.47|52.13|50.33|0
1628083930000|2021-08-04 13:32:10|52.2|50.4|52.13|50.33|52.2|50.4|52.13|50.33|0
1628083940000|2021-08-04 13:32:20|52.06|50.26|51.99|50.19|52.13|50.33|51.99|50.19|0
1628083950000|2021-08-04 13:32:30|51.92|50.12|51.78|49.98|51.92|50.12|51.78|49.98|0
1628083960000|2021-08-04 13:32:40|51.85|50.05|51.71|49.91|51.85|50.05|51.71|49.91|0
1628083970000|2021-08-04 13:32:50|51.64|49.84|51.71|49.91|51.71|49.91|51.57|49.77|0
1628083980000|2021-08-04 13:33:00|51.78|49.98|51.78|49.98|51.78|49.98|51.64|49.84|0
1628083990000|2021-08-04 13:33:10|51.71|49.91|51.64|49.84|51.71|49.91|51.64|49.84|0
1628084000000|2021-08-04 13:33:20|51.57|49.77|51.36|49.56|51.57|49.77|51.36|49.56|0
1628084010000|2021-08-04 13:33:30|51.29|49.49|51.08|49.28|51.29|49.49|51.08|49.28|0
1628084020000|2021-08-04 13:33:40|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628084030000|2021-08-04 13:33:50|51.01|49.21|51.01|49.21|51.01|49.21|51.01|49.21|0
1628084040000|2021-08-04 13:34:00|51.5|49.7|51.71|49.91|51.71|49.91|51.5|49.7|0
1628084050000|2021-08-04 13:34:10|51.64|49.84|51.85|50.05|51.85|50.05|51.64|49.84|0
1628084060000|2021-08-04 13:34:20|51.78|49.98|51.71|49.91|51.78|49.98|51.64|49.84|0
1628084070000|2021-08-04 13:34:30|51.5|49.7|51.36|49.56|51.5|49.7|51.36|49.56|0
1628084080000|2021-08-04 13:34:40|51.22|49.42|51.22|49.42|51.22|49.42|51.08|49.28|0
1628084090000|2021-08-04 13:34:50|51.15|49.35|51.36|49.56|51.36|49.56|51.15|49.35|0
1628084100000|2021-08-04 13:35:00|51.29|49.49|51.22|49.42|51.29|49.49|51.22|49.42|0
1628084110000|2021-08-04 13:35:10|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628084120000|2021-08-04 13:35:20|51.15|49.35|51.08|49.28|51.15|49.35|51.01|49.21|0
1628084130000|2021-08-04 13:35:30|51.01|49.21|50.94|49.14|51.08|49.28|50.94|49.14|0
1628084140000|2021-08-04 13:35:40|50.8|49|51.29|49.49|51.29|49.49|50.73|48.93|0
1628084150000|2021-08-04 13:35:50|51.36|49.56|51.5|49.7|51.5|49.7|51.36|49.56|0
1628084160000|2021-08-04 13:36:00|51.57|49.77|51.35|49.55|51.57|49.77|51.35|49.55|0
1628084170000|2021-08-04 13:36:10|51.25|49.45|51.28|49.48|51.35|49.55|51.25|49.45|0
1628084180000|2021-08-04 13:36:20|51.21|49.41|51.21|49.41|51.28|49.48|51.14|49.34|0
1628084190000|2021-08-04 13:36:30|51.28|49.48|51.14|49.34|51.28|49.48|51.14|49.34|0
1628084200000|2021-08-04 13:36:40|51.21|49.41|51.07|49.27|51.21|49.41|51.07|49.27|0
1628084210000|2021-08-04 13:36:50|51.01|49.21|51.07|49.27|51.07|49.27|51.01|49.21|0
1628084220000|2021-08-04 13:37:00|51|49.2|51.14|49.34|51.14|49.34|51|49.2|0
1628084230000|2021-08-04 13:37:10|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1628084240000|2021-08-04 13:37:20|51.28|49.48|51.21|49.41|51.28|49.48|51.21|49.41|0
1628084250000|2021-08-04 13:37:30|51.14|49.34|51.21|49.41|51.28|49.48|51.14|49.34|0
1628084260000|2021-08-04 13:37:40|51.28|49.48|51.35|49.55|51.35|49.55|51.28|49.48|0
1628084270000|2021-08-04 13:37:50|51.56|49.76|51.56|49.76|51.7|49.9|51.56|49.76|0
1628084280000|2021-08-04 13:38:00|51.49|49.69|51.35|49.55|51.49|49.69|51.35|49.55|0
1628084290000|2021-08-04 13:38:10|51.42|49.62|51.49|49.69|51.49|49.69|51.42|49.62|0
1628084300000|2021-08-04 13:38:20|51.56|49.76|51.77|49.97|51.77|49.97|51.56|49.76|0
1628084310000|2021-08-04 13:38:30|51.74|49.94|51.92|50.12|51.92|50.12|51.74|49.94|0
1628084320000|2021-08-04 13:38:40|51.99|50.19|51.84|50.04|51.99|50.19|51.84|50.04|0
1628084330000|2021-08-04 13:38:50|51.77|49.97|51.77|49.97|51.77|49.97|51.77|49.97|0
1628084340000|2021-08-04 13:39:00|51.7|49.9|51.63|49.83|51.7|49.9|51.63|49.83|0
1628084350000|2021-08-04 13:39:10|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1628084360000|2021-08-04 13:39:20|51.77|49.97|51.84|50.04|51.91|50.11|51.77|49.97|0
1628084370000|2021-08-04 13:39:30|51.7|49.9|51.7|49.9|51.7|49.9|51.7|49.9|0
1628084380000|2021-08-04 13:39:40|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1628084390000|2021-08-04 13:39:50|51.49|49.69|51.56|49.76|51.56|49.76|51.49|49.69|0
1628084400000|2021-08-04 13:40:00|51.63|49.83|51.84|50.04|51.84|50.04|51.63|49.83|0
1628084410000|2021-08-04 13:40:10|51.77|49.97|51.91|50.11|51.91|50.11|51.77|49.97|0
1628084420000|2021-08-04 13:40:20|52.06|50.26|51.98|50.18|52.06|50.26|51.98|50.18|0
1628084430000|2021-08-04 13:40:30|51.91|50.11|52.06|50.26|52.06|50.26|51.91|50.11|0
1628084440000|2021-08-04 13:40:40|51.98|50.18|51.77|49.97|51.98|50.18|51.77|49.97|0
1628084450000|2021-08-04 13:40:50|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1628084460000|2021-08-04 13:41:00|51.77|49.97|51.7|49.9|51.77|49.97|51.7|49.9|0
1628084470000|2021-08-04 13:41:10|51.77|49.97|51.77|49.97|51.77|49.97|51.77|49.97|0
1628084480000|2021-08-04 13:41:20|51.84|50.04|51.91|50.11|51.91|50.11|51.84|50.04|0
1628084490000|2021-08-04 13:41:30|51.98|50.18|51.95|50.15|52.02|50.22|51.95|50.15|0
1628084500000|2021-08-04 13:41:40|51.98|50.18|51.7|49.9|51.98|50.18|51.7|49.9|0
1628084510000|2021-08-04 13:41:50|51.77|49.97|51.56|49.76|51.77|49.97|51.56|49.76|0
1628084520000|2021-08-04 13:42:00|51.63|49.83|51.77|49.97|51.77|49.97|51.63|49.83|0
1628084530000|2021-08-04 13:42:10|51.7|49.9|51.63|49.83|51.7|49.9|51.63|49.83|0
1628084540000|2021-08-04 13:42:20|51.56|49.76|51.7|49.9|51.7|49.9|51.56|49.76|0
1628084550000|2021-08-04 13:42:30|51.77|49.97|51.84|50.04|51.88|50.08|51.77|49.97|0
1628084560000|2021-08-04 13:42:40|51.91|50.11|51.98|50.18|51.98|50.18|51.91|50.11|0
1628084570000|2021-08-04 13:42:50|51.91|50.11|52.27|50.47|52.27|50.47|51.91|50.11|0
1628084580000|2021-08-04 13:43:00|52.2|50.4|51.84|50.04|52.2|50.4|51.84|50.04|0
1628084590000|2021-08-04 13:43:10|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1628084600000|2021-08-04 13:43:20|51.84|50.04|51.91|50.11|51.91|50.11|51.84|50.04|0
1628084610000|2021-08-04 13:43:30|51.98|50.18|51.98|50.18|52.12|50.32|51.98|50.18|0
1628084630000|2021-08-04 13:43:50|52.05|50.25|51.98|50.18|52.05|50.25|51.98|50.18|0
1628084640000|2021-08-04 13:44:00|52.05|50.25|51.95|50.15|52.05|50.25|51.91|50.11|0
1628084650000|2021-08-04 13:44:10|51.98|50.18|52.05|50.25|52.05|50.25|51.95|50.15|0
1628084660000|2021-08-04 13:44:20|51.98|50.18|51.77|49.97|51.98|50.18|51.77|49.97|0
1628084670000|2021-08-04 13:44:30|51.84|50.04|51.98|50.18|51.98|50.18|51.84|50.04|0
1628084680000|2021-08-04 13:44:40|51.91|50.11|51.84|50.04|51.91|50.11|51.84|50.04|0
1628084690000|2021-08-04 13:44:50|51.77|49.97|51.7|49.9|51.77|49.97|51.7|49.9|0
1628084700000|2021-08-04 13:45:00|51.56|49.76|51.49|49.69|51.56|49.76|51.49|49.69|0
1628084710000|2021-08-04 13:45:10|51.56|49.76|51.7|49.9|51.7|49.9|51.56|49.76|0
1628084720000|2021-08-04 13:45:20|51.63|49.83|51.84|50.04|51.84|50.04|51.63|49.83|0
1628084730000|2021-08-04 13:45:30|51.77|49.97|51.77|49.97|51.84|50.04|51.77|49.97|0
1628084740000|2021-08-04 13:45:40|51.7|49.9|51.91|50.11|51.91|50.11|51.63|49.83|0
1628084750000|2021-08-04 13:45:50|51.98|50.18|51.84|50.04|51.98|50.18|51.84|50.04|0
1628084760000|2021-08-04 13:46:00|51.63|49.83|51.49|49.69|51.63|49.83|51.49|49.69|0
1628084770000|2021-08-04 13:46:10|51.56|49.76|51.7|49.9|51.7|49.9|51.56|49.76|0
1628084780000|2021-08-04 13:46:20|51.63|49.83|51.63|49.83|51.63|49.83|51.63|49.83|0
1628084790000|2021-08-04 13:46:30|51.7|49.9|51.77|49.97|51.91|50.11|51.7|49.9|0
1628084800000|2021-08-04 13:46:40|51.7|49.9|51.49|49.69|51.7|49.9|51.49|49.69|0
1628084810000|2021-08-04 13:46:50|51.56|49.76|51.7|49.9|51.7|49.9|51.56|49.76|0
1628084820000|2021-08-04 13:47:00|51.63|49.83|51.56|49.76|51.63|49.83|51.56|49.76|0
1628084830000|2021-08-04 13:47:10|51.63|49.83|51.63|49.83|51.63|49.83|51.56|49.76|0
1628084840000|2021-08-04 13:47:20|51.77|49.97|51.63|49.83|51.77|49.97|51.63|49.83|0
1628084850000|2021-08-04 13:47:30|51.42|49.62|51.49|49.69|51.56|49.76|51.42|49.62|0
1628084860000|2021-08-04 13:47:40|51.56|49.76|51.49|49.69|51.56|49.76|51.49|49.69|0
1628084870000|2021-08-04 13:47:50|51.42|49.62|51.49|49.69|51.56|49.76|51.42|49.62|0
1628084880000|2021-08-04 13:48:00|51.42|49.62|51.14|49.34|51.42|49.62|51.14|49.34|0
1628084890000|2021-08-04 13:48:10|51.07|49.27|51.14|49.34|51.14|49.34|51.07|49.27|0
1628084900000|2021-08-04 13:48:20|51.07|49.27|51|49.2|51.07|49.27|51|49.2|0
1628084910000|2021-08-04 13:48:30|50.93|49.13|51.07|49.27|51.07|49.27|50.93|49.13|0
1628084920000|2021-08-04 13:48:40|51|49.2|51|49.2|51|49.2|50.86|49.06|0
1628084930000|2021-08-04 13:48:50|51.07|49.27|51.21|49.41|51.21|49.41|51.07|49.27|0
1628084940000|2021-08-04 13:49:00|51.14|49.34|51.07|49.27|51.14|49.34|51.07|49.27|0
1628084950000|2021-08-04 13:49:10|51|49.2|51|49.2|51|49.2|50.93|49.13|0
1628084960000|2021-08-04 13:49:20|50.93|49.13|50.93|49.13|51|49.2|50.93|49.13|0
1628084970000|2021-08-04 13:49:30|50.86|49.06|51.03|49.23|51.03|49.23|50.86|49.06|0
1628084980000|2021-08-04 13:49:40|51|49.2|51|49.2|51|49.2|51|49.2|0
1628084990000|2021-08-04 13:49:50|50.93|49.13|51.06|49.26|51.06|49.26|50.93|49.13|0
1628085000000|2021-08-04 13:50:00|51|49.2|51|49.2|51|49.2|50.93|49.13|0
1628085010000|2021-08-04 13:50:10|50.93|49.13|50.79|48.99|50.93|49.13|50.79|48.99|0
1628085020000|2021-08-04 13:50:20|50.72|48.92|50.72|48.92|50.72|48.92|50.68|48.88|0
1628085030000|2021-08-04 13:50:30|50.65|48.85|50.65|48.85|50.65|48.85|50.65|48.85|0
1628085040000|2021-08-04 13:50:40|50.58|48.78|50.51|48.71|50.58|48.78|50.44|48.64|0
1628085050000|2021-08-04 13:50:50|50.44|48.64|50.44|48.64|50.44|48.64|50.44|48.64|0
1628085060000|2021-08-04 13:51:00|50.37|48.57|50.37|48.57|50.37|48.57|50.3|48.5|0
1628085070000|2021-08-04 13:51:10|50.44|48.64|50.51|48.71|50.51|48.71|50.44|48.64|0
1628085080000|2021-08-04 13:51:20|50.44|48.64|50.37|48.57|50.44|48.64|50.37|48.57|0
1628085090000|2021-08-04 13:51:30|50.65|48.85|50.65|48.85|50.65|48.85|50.65|48.85|0
1628085100000|2021-08-04 13:51:40|50.72|48.92|50.85|49.05|50.92|49.12|50.72|48.92|0
1628085110000|2021-08-04 13:51:50|50.82|49.02|50.72|48.92|50.82|49.02|50.72|48.92|0
1628085120000|2021-08-04 13:52:00|50.65|48.85|50.65|48.85|50.72|48.92|50.65|48.85|0
1628085130000|2021-08-04 13:52:10|50.72|48.92|50.72|48.92|50.72|48.92|50.65|48.85|0
1628085140000|2021-08-04 13:52:20|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1628085150000|2021-08-04 13:52:30|51.27|49.47|51.34|49.54|51.34|49.54|51.27|49.47|0
1628085160000|2021-08-04 13:52:40|51.55|49.75|51.69|49.89|51.69|49.89|51.55|49.75|0
1628085170000|2021-08-04 13:52:50|51.76|49.96|52.05|50.25|52.05|50.25|51.76|49.96|0
1628085180000|2021-08-04 13:53:00|51.9|50.1|51.9|50.1|51.98|50.18|51.9|50.1|0
1628085190000|2021-08-04 13:53:10|51.98|50.18|51.76|49.96|52.12|50.32|51.76|49.96|0
1628085200000|2021-08-04 13:53:20|51.62|49.82|51.9|50.1|51.9|50.1|51.62|49.82|0
1628085210000|2021-08-04 13:53:30|51.76|49.96|51.62|49.82|51.76|49.96|51.55|49.75|0
1628085220000|2021-08-04 13:53:40|51.55|49.75|51.34|49.54|51.55|49.75|51.34|49.54|0
1628085230000|2021-08-04 13:53:50|51.41|49.61|51.34|49.54|51.41|49.61|51.34|49.54|0
1628085240000|2021-08-04 13:54:00|51.27|49.47|51.27|49.47|51.34|49.54|51.2|49.4|0
1628085250000|2021-08-04 13:54:10|51.2|49.4|51.55|49.75|51.55|49.75|51.2|49.4|0
1628085260000|2021-08-04 13:54:20|51.62|49.82|51.69|49.89|51.69|49.89|51.62|49.82|0
1628085270000|2021-08-04 13:54:30|51.62|49.82|51.9|50.1|51.9|50.1|51.62|49.82|0
1628085280000|2021-08-04 13:54:40|51.83|50.03|51.76|49.96|51.83|50.03|51.76|49.96|0
1628085290000|2021-08-04 13:54:50|51.69|49.89|51.62|49.82|51.76|49.96|51.62|49.82|0
1628085300000|2021-08-04 13:55:00|51.41|49.61|51.48|49.68|51.48|49.68|51.27|49.47|0
1628085310000|2021-08-04 13:55:10|51.69|49.89|51.83|50.03|51.83|50.03|51.69|49.89|0
1628085320000|2021-08-04 13:55:20|51.9|50.1|51.9|50.1|51.97|50.17|51.9|50.1|0
1628085330000|2021-08-04 13:55:30|51.83|50.03|51.69|49.89|51.83|50.03|51.69|49.89|0
1628085340000|2021-08-04 13:55:40|51.62|49.82|51.34|49.54|51.62|49.82|51.34|49.54|0
1628085350000|2021-08-04 13:55:50|51.2|49.4|51.34|49.54|51.34|49.54|51.2|49.4|0
1628085360000|2021-08-04 13:56:00|51.27|49.47|51.41|49.61|51.41|49.61|51.27|49.47|0
1628085370000|2021-08-04 13:56:10|51.48|49.68|51.41|49.61|51.48|49.68|51.41|49.61|0
1628085380000|2021-08-04 13:56:20|51.31|49.51|51.2|49.4|51.34|49.54|51.2|49.4|0
1628085390000|2021-08-04 13:56:30|51.34|49.54|51.06|49.26|51.34|49.54|51.06|49.26|0
1628085400000|2021-08-04 13:56:40|51.13|49.33|51.06|49.26|51.13|49.33|51.06|49.26|0
1628085410000|2021-08-04 13:56:50|51.13|49.33|51.2|49.4|51.2|49.4|51.13|49.33|0
1628085420000|2021-08-04 13:57:00|51.27|49.47|51.2|49.4|51.27|49.47|51.2|49.4|0
1628085430000|2021-08-04 13:57:10|51.27|49.47|51.34|49.54|51.34|49.54|51.13|49.33|0
1628085440000|2021-08-04 13:57:20|51.27|49.47|51.31|49.51|51.31|49.51|51.27|49.47|0
1628085450000|2021-08-04 13:57:30|51.27|49.47|51.34|49.54|51.41|49.61|51.27|49.47|0
1628085460000|2021-08-04 13:57:40|51.27|49.47|51.27|49.47|51.34|49.54|51.27|49.47|0
1628085470000|2021-08-04 13:57:50|51.41|49.61|51.34|49.54|51.41|49.61|51.34|49.54|0
1628085480000|2021-08-04 13:58:00|51.41|49.61|51.48|49.68|51.48|49.68|51.41|49.61|0
1628085490000|2021-08-04 13:58:10|51.41|49.61|51.2|49.4|51.41|49.61|51.2|49.4|0
1628085500000|2021-08-04 13:58:20|51.27|49.47|51.34|49.54|51.34|49.54|51.27|49.47|0
1628085510000|2021-08-04 13:58:30|51.27|49.47|51.27|49.47|51.34|49.54|51.27|49.47|0
1628085520000|2021-08-04 13:58:40|51.34|49.54|51.27|49.47|51.34|49.54|51.27|49.47|0
1628085530000|2021-08-04 13:58:50|51.2|49.4|51.2|49.4|51.2|49.4|51.2|49.4|0
1628085540000|2021-08-04 13:59:00|51.27|49.47|51.2|49.4|51.27|49.47|51.2|49.4|0
1628085550000|2021-08-04 13:59:10|51.13|49.33|50.99|49.19|51.13|49.33|50.99|49.19|0
1628085560000|2021-08-04 13:59:20|51.06|49.26|50.99|49.19|51.06|49.26|50.99|49.19|0
1628085580000|2021-08-04 13:59:40|51.06|49.26|50.99|49.19|51.06|49.26|50.99|49.19|0
1628085590000|2021-08-04 13:59:50|51.02|49.22|51.02|49.22|51.02|49.22|51.02|49.22|0
1628085600000|2021-08-04 14:00:00|50.95|49.15|50.64|48.84|50.95|49.15|50.64|48.84|0
1628085610000|2021-08-04 14:00:10|50.85|49.05|50.71|48.91|50.85|49.05|50.71|48.91|0
1628085620000|2021-08-04 14:00:20|50.85|49.05|51.06|49.26|51.06|49.26|50.85|49.05|0
1628085630000|2021-08-04 14:00:30|50.99|49.19|51.2|49.4|51.2|49.4|50.85|49.05|0
1628085640000|2021-08-04 14:00:40|51.27|49.47|51.27|49.47|51.27|49.47|51.2|49.4|0
1628085650000|2021-08-04 14:00:50|51.2|49.4|50.99|49.19|51.2|49.4|50.99|49.19|0
1628085660000|2021-08-04 14:01:00|50.92|49.12|50.57|48.77|50.92|49.12|50.57|48.77|0
1628085670000|2021-08-04 14:01:10|50.5|48.7|50.29|48.49|50.5|48.7|50.29|48.49|0
1628085680000|2021-08-04 14:01:20|50.23|48.43|50.36|48.56|50.36|48.56|50.16|48.36|0
1628085690000|2021-08-04 14:01:30|50.5|48.7|50.43|48.63|50.64|48.84|50.43|48.63|0
1628085700000|2021-08-04 14:01:40|50.5|48.7|50.57|48.77|50.64|48.84|50.5|48.7|0
1628085710000|2021-08-04 14:01:50|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1628085720000|2021-08-04 14:02:00|50.22|48.42|50.47|48.67|50.47|48.67|50.22|48.42|0
1628085730000|2021-08-04 14:02:10|50.29|48.49|50.16|48.36|50.5|48.7|50.16|48.36|0
1628085740000|2021-08-04 14:02:20|50.22|48.42|50.09|48.29|50.22|48.42|50.09|48.29|0
1628085750000|2021-08-04 14:02:30|50.02|48.22|50.16|48.36|50.22|48.42|50.02|48.22|0
1628085760000|2021-08-04 14:02:40|50.02|48.22|50.09|48.29|50.09|48.29|49.95|48.15|0
1628085770000|2021-08-04 14:02:50|50.05|48.25|50.02|48.22|50.09|48.29|50.02|48.22|0
1628085780000|2021-08-04 14:03:00|50.09|48.29|50.29|48.49|50.36|48.56|50.09|48.29|0
1628085790000|2021-08-04 14:03:10|50.16|48.36|50.29|48.49|50.29|48.49|50.16|48.36|0
1628085800000|2021-08-04 14:03:20|50.36|48.56|50.29|48.49|50.36|48.56|50.29|48.49|0
1628085810000|2021-08-04 14:03:30|50.15|48.35|50.09|48.29|50.15|48.35|50.09|48.29|0
1628085820000|2021-08-04 14:03:40|50.15|48.35|50.29|48.49|50.29|48.49|50.09|48.29|0
1628085830000|2021-08-04 14:03:50|50.22|48.42|50.22|48.42|50.29|48.49|50.22|48.42|0
1628085840000|2021-08-04 14:04:00|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1628085850000|2021-08-04 14:04:10|50.29|48.49|50.22|48.42|50.43|48.63|50.22|48.42|0
1628085860000|2021-08-04 14:04:20|50.09|48.29|50.09|48.29|50.15|48.35|50.09|48.29|0
1628085870000|2021-08-04 14:04:30|50.02|48.22|50.02|48.22|50.09|48.29|50.02|48.22|0
1628085880000|2021-08-04 14:04:40|50.15|48.35|50.02|48.22|50.15|48.35|49.95|48.15|0
1628085890000|2021-08-04 14:04:50|49.95|48.15|49.81|48.01|49.95|48.15|49.74|47.94|0
1628085900000|2021-08-04 14:05:00|49.74|47.94|49.95|48.15|49.95|48.15|49.74|47.94|0
1628085910000|2021-08-04 14:05:10|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628085920000|2021-08-04 14:05:20|50.02|48.22|50.08|48.28|50.08|48.28|50.02|48.22|0
1628085930000|2021-08-04 14:05:30|50.02|48.22|50.08|48.28|50.15|48.35|50.02|48.22|0
1628085940000|2021-08-04 14:05:40|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1628085950000|2021-08-04 14:05:50|50.29|48.49|50.36|48.56|50.36|48.56|50.29|48.49|0
1628085960000|2021-08-04 14:06:00|50.5|48.7|50.36|48.56|50.5|48.7|50.36|48.56|0
1628085970000|2021-08-04 14:06:10|50.15|48.35|50.36|48.56|50.36|48.56|50.15|48.35|0
1628085980000|2021-08-04 14:06:20|50.29|48.49|49.95|48.15|50.29|48.49|49.95|48.15|0
1628085990000|2021-08-04 14:06:30|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1628086000000|2021-08-04 14:06:40|50.02|48.22|50.01|48.21|50.02|48.22|50.01|48.21|0
1628086010000|2021-08-04 14:06:50|50.08|48.28|50.08|48.28|50.15|48.35|50.08|48.28|0
1628086020000|2021-08-04 14:07:00|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1628086030000|2021-08-04 14:07:10|50.15|48.35|50.15|48.35|50.15|48.35|50.01|48.21|0
1628086040000|2021-08-04 14:07:20|50.01|48.21|50.01|48.21|50.01|48.21|49.95|48.15|0
1628086050000|2021-08-04 14:07:30|50.08|48.28|49.95|48.15|50.08|48.28|49.95|48.15|0
1628086060000|2021-08-04 14:07:40|49.98|48.18|49.95|48.15|49.98|48.18|49.95|48.15|0
1628086070000|2021-08-04 14:07:50|50.01|48.21|50.01|48.21|50.01|48.21|49.88|48.08|0
1628086080000|2021-08-04 14:08:00|50.08|48.28|50.15|48.35|50.22|48.42|50.08|48.28|0
1628086090000|2021-08-04 14:08:10|50.08|48.28|50.08|48.28|50.08|48.28|50.08|48.28|0
1628086100000|2021-08-04 14:08:20|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628086110000|2021-08-04 14:08:30|49.95|48.15|50.08|48.28|50.08|48.28|49.95|48.15|0
1628086120000|2021-08-04 14:08:40|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628086130000|2021-08-04 14:08:50|50.08|48.28|50.08|48.28|50.08|48.28|50.01|48.21|0
1628086140000|2021-08-04 14:09:00|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628086150000|2021-08-04 14:09:10|49.88|48.08|49.94|48.14|49.94|48.14|49.88|48.08|0
1628086160000|2021-08-04 14:09:20|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1628086170000|2021-08-04 14:09:30|49.94|48.14|49.88|48.08|49.94|48.14|49.88|48.08|0
1628086180000|2021-08-04 14:09:40|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1628086190000|2021-08-04 14:09:50|49.88|48.08|49.88|48.08|49.88|48.08|49.81|48.01|0
1628086200000|2021-08-04 14:10:00|49.81|48.01|49.81|48.01|49.88|48.08|49.81|48.01|0
1628086210000|2021-08-04 14:10:10|49.74|47.94|49.81|48.01|49.88|48.08|49.74|47.94|0
1628086220000|2021-08-04 14:10:20|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628086230000|2021-08-04 14:10:30|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628086240000|2021-08-04 14:10:40|49.94|48.14|49.81|48.01|49.94|48.14|49.81|48.01|0
1628086250000|2021-08-04 14:10:50|50.87|49.07|50.94|49.14|50.94|49.14|50.87|49.07|0
1628086260000|2021-08-04 14:11:00|51.01|49.21|48.91|47.11|51.01|49.21|48.91|47.11|0
1628086270000|2021-08-04 14:11:10|48.97|47.17|49.04|47.24|49.04|47.24|48.97|47.17|0
1628086280000|2021-08-04 14:11:20|48.97|47.17|49.04|47.24|49.04|47.24|48.97|47.17|0
1628086290000|2021-08-04 14:11:30|48.97|47.17|48.84|47.04|49.04|47.24|48.84|47.04|0
1628086300000|2021-08-04 14:11:40|48.87|47.07|48.9|47.1|48.91|47.11|48.87|47.07|0
1628086310000|2021-08-04 14:11:50|48.97|47.17|48.84|47.04|48.97|47.17|48.84|47.04|0
1628086320000|2021-08-04 14:12:00|48.9|47.1|48.97|47.17|48.97|47.17|48.9|47.1|0
1628086330000|2021-08-04 14:12:10|49.04|47.24|49.11|47.31|49.14|47.34|49.04|47.24|0
1628086340000|2021-08-04 14:12:20|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1628086350000|2021-08-04 14:12:30|49.25|47.45|49.28|47.48|49.28|47.48|49.18|47.38|0
1628086360000|2021-08-04 14:12:40|49.52|47.72|49.52|47.72|49.52|47.72|49.38|47.58|0
1628086370000|2021-08-04 14:12:50|49.49|47.69|49.31|47.51|49.49|47.69|49.31|47.51|0
1628086380000|2021-08-04 14:13:00|49.52|47.72|49.38|47.58|49.52|47.72|49.38|47.58|0
1628086390000|2021-08-04 14:13:10|49.31|47.51|49.38|47.58|49.38|47.58|49.31|47.51|0
1628086400000|2021-08-04 14:13:20|49.35|47.55|49.31|47.51|49.35|47.55|49.31|47.51|0
1628086420000|2021-08-04 14:13:40|49.24|47.44|49.18|47.38|49.24|47.44|49.11|47.31|0
1628086430000|2021-08-04 14:13:50|49.21|47.41|49.11|47.31|49.21|47.41|49.11|47.31|0
1628086440000|2021-08-04 14:14:00|49.18|47.38|49.38|47.58|49.38|47.58|49.18|47.38|0
1628086450000|2021-08-04 14:14:10|49.59|47.79|49.79|47.99|49.79|47.99|49.59|47.79|0
1628086460000|2021-08-04 14:14:20|49.86|48.06|49.59|47.79|49.86|48.06|49.59|47.79|0
1628086470000|2021-08-04 14:14:30|49.45|47.65|49.52|47.72|49.52|47.72|49.45|47.65|0
1628086480000|2021-08-04 14:14:40|49.66|47.86|49.59|47.79|49.72|47.92|49.59|47.79|0
1628086490000|2021-08-04 14:14:50|49.52|47.72|49.42|47.62|49.52|47.72|49.42|47.62|0
1628086500000|2021-08-04 14:15:00|49.45|47.65|49.66|47.86|49.66|47.86|49.38|47.58|0
1628086510000|2021-08-04 14:15:10|49.52|47.72|49.66|47.86|49.66|47.86|49.52|47.72|0
1628086520000|2021-08-04 14:15:20|49.72|47.92|49.86|48.06|49.86|48.06|49.72|47.92|0
1628086530000|2021-08-04 14:15:30|49.72|47.92|49.72|47.92|49.79|47.99|49.72|47.92|0
1628086540000|2021-08-04 14:15:40|49.59|47.79|49.59|47.79|49.59|47.79|49.52|47.72|0
1628086550000|2021-08-04 14:15:50|49.52|47.72|49.79|47.99|49.79|47.99|49.52|47.72|0
1628086560000|2021-08-04 14:16:00|49.72|47.92|49.79|47.99|49.79|47.99|49.72|47.92|0
1628086570000|2021-08-04 14:16:10|49.72|47.92|49.72|47.92|49.79|47.99|49.72|47.92|0
1628086580000|2021-08-04 14:16:20|49.65|47.85|49.72|47.92|49.72|47.92|49.65|47.85|0
1628086590000|2021-08-04 14:16:30|49.65|47.85|49.65|47.85|49.72|47.92|49.65|47.85|0
1628086600000|2021-08-04 14:16:40|49.59|47.79|49.65|47.85|49.65|47.85|49.59|47.79|0
1628086610000|2021-08-04 14:16:50|49.62|47.82|49.59|47.79|49.62|47.82|49.52|47.72|0
1628086620000|2021-08-04 14:17:00|49.52|47.72|49.59|47.79|49.59|47.79|49.52|47.72|0
1628086630000|2021-08-04 14:17:10|49.52|47.72|49.59|47.79|49.65|47.85|49.52|47.72|0
1628086640000|2021-08-04 14:17:20|49.58|47.78|49.45|47.65|49.58|47.78|49.45|47.65|0
1628086650000|2021-08-04 14:17:30|49.52|47.72|49.45|47.65|49.52|47.72|49.45|47.65|0
1628086660000|2021-08-04 14:17:40|49.52|47.72|49.65|47.85|49.65|47.85|49.52|47.72|0
1628086670000|2021-08-04 14:17:50|49.58|47.78|49.52|47.72|49.58|47.78|49.52|47.72|0
1628086680000|2021-08-04 14:18:00|49.58|47.78|49.72|47.92|49.72|47.92|49.58|47.78|0
1628086690000|2021-08-04 14:18:10|49.65|47.85|49.65|47.85|49.72|47.92|49.65|47.85|0
1628086700000|2021-08-04 14:18:20|49.72|47.92|49.72|47.92|49.72|47.92|49.72|47.92|0
1628086710000|2021-08-04 14:18:30|49.69|47.89|49.72|47.92|49.72|47.92|49.69|47.89|0
1628086720000|2021-08-04 14:18:40|49.65|47.85|49.79|47.99|49.79|47.99|49.65|47.85|0
1628086730000|2021-08-04 14:18:50|49.86|48.06|49.79|47.99|49.86|48.06|49.79|47.99|0
1628086740000|2021-08-04 14:19:00|49.86|48.06|49.72|47.92|49.86|48.06|49.72|47.92|0
1628086750000|2021-08-04 14:19:10|49.65|47.85|49.51|47.71|49.72|47.92|49.51|47.71|0
1628086760000|2021-08-04 14:19:20|49.58|47.78|49.51|47.71|49.58|47.78|49.51|47.71|0
1628086770000|2021-08-04 14:19:30|49.58|47.78|49.58|47.78|49.58|47.78|49.58|47.78|0
1628086780000|2021-08-04 14:19:40|49.65|47.85|49.65|47.85|49.65|47.85|49.58|47.78|0
1628086790000|2021-08-04 14:19:50|49.72|47.92|49.72|47.92|49.79|47.99|49.72|47.92|0
1628086800000|2021-08-04 14:20:00|49.86|48.06|49.79|47.99|49.86|48.06|49.79|47.99|0
1628086810000|2021-08-04 14:20:10|50.07|48.27|50|48.2|50.07|48.27|50|48.2|0
1628086820000|2021-08-04 14:20:20|50.07|48.27|50.48|48.68|50.48|48.68|50.07|48.27|0
1628086830000|2021-08-04 14:20:30|50.55|48.75|50.41|48.61|50.55|48.75|50.34|48.54|0
1628086840000|2021-08-04 14:20:40|50.34|48.54|50.27|48.47|50.41|48.61|50.27|48.47|0
1628086850000|2021-08-04 14:20:50|50.2|48.4|50.2|48.4|50.27|48.47|50.2|48.4|0
1628086860000|2021-08-04 14:21:00|50.27|48.47|50.34|48.54|50.48|48.68|50.27|48.47|0
1628086870000|2021-08-04 14:21:10|50.27|48.47|50.41|48.61|50.41|48.61|50.27|48.47|0
1628086880000|2021-08-04 14:21:20|50.48|48.68|50.34|48.54|50.48|48.68|50.34|48.54|0
1628086890000|2021-08-04 14:21:30|50.27|48.47|50.27|48.47|50.27|48.47|50.2|48.4|0
1628086900000|2021-08-04 14:21:40|50.34|48.54|50.34|48.54|50.41|48.61|50.34|48.54|0
1628086910000|2021-08-04 14:21:50|50.27|48.47|50.34|48.54|50.41|48.61|50.27|48.47|0
1628086920000|2021-08-04 14:22:00|50.27|48.47|50.41|48.61|50.41|48.61|50.27|48.47|0
1628086930000|2021-08-04 14:22:10|50.34|48.54|50.2|48.4|50.34|48.54|50.2|48.4|0
1628086940000|2021-08-04 14:22:20|50.06|48.26|49.86|48.06|50.06|48.26|49.86|48.06|0
1628086950000|2021-08-04 14:22:30|49.93|48.13|50.06|48.26|50.06|48.26|49.93|48.13|0
1628086960000|2021-08-04 14:22:40|50|48.2|50.06|48.26|50.06|48.26|49.99|48.19|0
1628086970000|2021-08-04 14:22:50|50.13|48.33|50.13|48.33|50.13|48.33|50.06|48.26|0
1628086980000|2021-08-04 14:23:00|50.2|48.4|50.06|48.26|50.2|48.4|50.06|48.26|0
1628086990000|2021-08-04 14:23:10|50.13|48.33|50.27|48.47|50.27|48.47|50.13|48.33|0
1628087000000|2021-08-04 14:23:20|50.2|48.4|50.41|48.61|50.41|48.61|50.2|48.4|0
1628087010000|2021-08-04 14:23:30|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1628087020000|2021-08-04 14:23:40|50.41|48.61|50.27|48.47|50.41|48.61|50.27|48.47|0
1628087030000|2021-08-04 14:23:50|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1628087040000|2021-08-04 14:24:00|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1628087050000|2021-08-04 14:24:10|50.27|48.47|50.27|48.47|50.27|48.47|50.2|48.4|0
1628087060000|2021-08-04 14:24:20|50.34|48.54|50.34|48.54|50.34|48.54|50.27|48.47|0
1628087080000|2021-08-04 14:24:40|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1628087090000|2021-08-04 14:24:50|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1628087100000|2021-08-04 14:25:00|50.41|48.61|50.55|48.75|50.55|48.75|50.41|48.61|0
1628087110000|2021-08-04 14:25:10|50.48|48.68|50.41|48.61|50.48|48.68|50.41|48.61|0
1628087120000|2021-08-04 14:25:20|50.34|48.54|50.41|48.61|50.41|48.61|50.34|48.54|0
1628087130000|2021-08-04 14:25:30|50.38|48.58|50.2|48.4|50.38|48.58|50.2|48.4|0
1628087140000|2021-08-04 14:25:40|49.99|48.19|50.13|48.33|50.2|48.4|49.92|48.12|0
1628087150000|2021-08-04 14:25:50|50.27|48.47|50.13|48.33|50.27|48.47|50.13|48.33|0
1628087160000|2021-08-04 14:26:00|50.06|48.26|49.92|48.12|50.06|48.26|49.85|48.05|0
1628087170000|2021-08-04 14:26:10|50.06|48.26|50.2|48.4|50.2|48.4|50.06|48.26|0
1628087180000|2021-08-04 14:26:20|50.17|48.37|50.13|48.33|50.27|48.47|50.13|48.33|0
1628087190000|2021-08-04 14:26:30|50.06|48.26|49.99|48.19|50.06|48.26|49.99|48.19|0
1628087200000|2021-08-04 14:26:40|49.96|48.16|49.92|48.12|49.99|48.19|49.92|48.12|0
1628087210000|2021-08-04 14:26:50|49.99|48.19|50.13|48.33|50.13|48.33|49.99|48.19|0
1628087220000|2021-08-04 14:27:00|49.99|48.19|50.06|48.26|50.06|48.26|49.92|48.12|0
1628087230000|2021-08-04 14:27:10|50.13|48.33|50.1|48.3|50.13|48.33|50.06|48.26|0
1628087240000|2021-08-04 14:27:20|50.13|48.33|50.06|48.26|50.13|48.33|49.99|48.19|0
1628087250000|2021-08-04 14:27:30|50.03|48.23|50.13|48.33|50.13|48.33|49.99|48.19|0
1628087260000|2021-08-04 14:27:40|50.2|48.4|50.27|48.47|50.27|48.47|50.2|48.4|0
1628087270000|2021-08-04 14:27:50|50.2|48.4|50.13|48.33|50.2|48.4|50.13|48.33|0
1628087280000|2021-08-04 14:28:00|50.06|48.26|50.13|48.33|50.13|48.33|49.99|48.19|0
1628087290000|2021-08-04 14:28:10|50.27|48.47|50.41|48.61|50.41|48.61|50.27|48.47|0
1628087300000|2021-08-04 14:28:20|50.55|48.75|50.62|48.82|50.62|48.82|50.55|48.75|0
1628087310000|2021-08-04 14:28:30|50.69|48.89|50.55|48.75|50.69|48.89|50.55|48.75|0
1628087320000|2021-08-04 14:28:40|50.48|48.68|50.62|48.82|50.62|48.82|50.48|48.68|0
1628087330000|2021-08-04 14:28:50|50.55|48.75|50.55|48.75|50.55|48.75|50.48|48.68|0
1628087340000|2021-08-04 14:29:00|50.48|48.68|50.62|48.82|50.62|48.82|50.48|48.68|0
1628087350000|2021-08-04 14:29:10|50.55|48.75|50.62|48.82|50.62|48.82|50.55|48.75|0
1628087360000|2021-08-04 14:29:20|50.55|48.75|50.41|48.61|50.55|48.75|50.41|48.61|0
1628087370000|2021-08-04 14:29:30|50.48|48.68|50.55|48.75|50.55|48.75|50.48|48.68|0
1628087380000|2021-08-04 14:29:40|50.48|48.68|50.48|48.68|50.55|48.75|50.48|48.68|0
1628087390000|2021-08-04 14:29:50|50.55|48.75|50.55|48.75|50.55|48.75|50.48|48.68|0
1628087400000|2021-08-04 14:30:00|50.48|48.68|50.83|49.03|51.11|49.31|50.48|48.68|0
1628087410000|2021-08-04 14:30:10|50.97|49.17|51.04|49.24|51.04|49.24|50.83|49.03|0
1628087420000|2021-08-04 14:30:20|51.18|49.38|51.25|49.45|51.25|49.45|51.18|49.38|0
1628087430000|2021-08-04 14:30:30|51.32|49.52|51.46|49.66|51.46|49.66|51.32|49.52|0
1628087440000|2021-08-04 14:30:40|51.67|49.87|51.39|49.59|51.67|49.87|51.39|49.59|0
1628087450000|2021-08-04 14:30:50|51.6|49.8|51.46|49.66|51.67|49.87|51.46|49.66|0
1628087460000|2021-08-04 14:31:00|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628087470000|2021-08-04 14:31:10|51.46|49.66|51.53|49.73|51.53|49.73|51.46|49.66|0
1628087480000|2021-08-04 14:31:20|51.46|49.66|51.57|49.77|51.57|49.77|51.46|49.66|0
1628087490000|2021-08-04 14:31:30|51.67|49.87|51.81|50.01|51.81|50.01|51.67|49.87|0
1628087500000|2021-08-04 14:31:40|51.74|49.94|51.6|49.8|51.74|49.94|51.6|49.8|0
1628087510000|2021-08-04 14:31:50|51.81|50.01|51.74|49.94|51.81|50.01|51.74|49.94|0
1628087520000|2021-08-04 14:32:00|51.67|49.87|51.74|49.94|51.74|49.94|51.67|49.87|0
1628087530000|2021-08-04 14:32:10|51.81|50.01|51.88|50.08|51.88|50.08|51.74|49.94|0
1628087540000|2021-08-04 14:32:20|51.96|50.16|52.39|50.59|52.39|50.59|51.96|50.16|0
1628087550000|2021-08-04 14:32:30|52.31|50.51|52.17|50.37|52.46|50.66|52.17|50.37|0
1628087560000|2021-08-04 14:32:40|52.03|50.23|52.1|50.3|52.17|50.37|52.03|50.23|0
1628087570000|2021-08-04 14:32:50|52.24|50.44|52.31|50.51|52.31|50.51|52.17|50.37|0
1628087580000|2021-08-04 14:33:00|52.24|50.44|51.88|50.08|52.24|50.44|51.88|50.08|0
1628087590000|2021-08-04 14:33:10|51.96|50.16|52.03|50.23|52.03|50.23|51.81|50.01|0
1628087600000|2021-08-04 14:33:20|51.96|50.16|52.17|50.37|52.17|50.37|51.96|50.16|0
1628087610000|2021-08-04 14:33:30|52.24|50.44|52.1|50.3|52.24|50.44|52.1|50.3|0
1628087620000|2021-08-04 14:33:40|52.17|50.37|52.03|50.23|52.17|50.37|52.03|50.23|0
1628087630000|2021-08-04 14:33:50|51.88|50.08|51.53|49.73|51.88|50.08|51.53|49.73|0
1628087640000|2021-08-04 14:34:00|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1628087660000|2021-08-04 14:34:20|51.67|49.87|51.67|49.87|51.67|49.87|51.6|49.8|0
1628087670000|2021-08-04 14:34:30|51.53|49.73|51.6|49.8|51.6|49.8|51.53|49.73|0
1628087680000|2021-08-04 14:34:40|51.53|49.73|51.46|49.66|51.53|49.73|51.46|49.66|0
1628087690000|2021-08-04 14:34:50|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628087700000|2021-08-04 14:35:00|51.31|49.51|50.96|49.16|51.31|49.51|50.96|49.16|0
1628087710000|2021-08-04 14:35:10|50.89|49.09|51.03|49.23|51.1|49.3|50.89|49.09|0
1628087720000|2021-08-04 14:35:20|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1628087730000|2021-08-04 14:35:30|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1628087740000|2021-08-04 14:35:40|50.89|49.09|51.17|49.37|51.17|49.37|50.89|49.09|0
1628087750000|2021-08-04 14:35:50|51.31|49.51|51.17|49.37|51.31|49.51|51.1|49.3|0
1628087760000|2021-08-04 14:36:00|51.24|49.44|50.89|49.09|51.24|49.44|50.89|49.09|0
1628087770000|2021-08-04 14:36:10|50.96|49.16|51.1|49.3|51.1|49.3|50.96|49.16|0
1628087780000|2021-08-04 14:36:20|51.07|49.27|51.17|49.37|51.17|49.37|51.07|49.27|0
1628087790000|2021-08-04 14:36:30|51.1|49.3|51.07|49.27|51.1|49.3|51.03|49.23|0
1628087800000|2021-08-04 14:36:40|51.1|49.3|51.1|49.3|51.1|49.3|51.03|49.23|0
1628087810000|2021-08-04 14:36:50|51.17|49.37|51.31|49.51|51.31|49.51|51.17|49.37|0
1628087820000|2021-08-04 14:37:00|51.24|49.44|51.1|49.3|51.24|49.44|51.1|49.3|0
1628087830000|2021-08-04 14:37:10|51.03|49.23|50.96|49.16|51.1|49.3|50.96|49.16|0
1628087840000|2021-08-04 14:37:20|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1628087850000|2021-08-04 14:37:30|50.89|49.09|50.89|49.09|50.96|49.16|50.89|49.09|0
1628087860000|2021-08-04 14:37:40|50.96|49.16|50.96|49.16|50.96|49.16|50.89|49.09|0
1628087870000|2021-08-04 14:37:50|51.03|49.23|51.03|49.23|51.03|49.23|50.96|49.16|0
1628087880000|2021-08-04 14:38:00|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1628087890000|2021-08-04 14:38:10|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1628087900000|2021-08-04 14:38:20|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1628087910000|2021-08-04 14:38:30|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1628087920000|2021-08-04 14:38:40|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1628087930000|2021-08-04 14:38:50|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1628087940000|2021-08-04 14:39:00|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1628087950000|2021-08-04 14:39:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1628087960000|2021-08-04 14:39:20|50.96|49.16|50.96|49.16|50.96|49.16|50.89|49.09|0
1628087970000|2021-08-04 14:39:30|50.89|49.09|50.96|49.16|50.96|49.16|50.89|49.09|0
1628087980000|2021-08-04 14:39:40|51.03|49.23|50.89|49.09|51.03|49.23|50.89|49.09|0
1628087990000|2021-08-04 14:39:50|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1628088000000|2021-08-04 14:40:00|50.89|49.09|50.82|49.02|50.89|49.09|50.82|49.02|0
1628088010000|2021-08-04 14:40:10|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1628088020000|2021-08-04 14:40:20|50.82|49.02|50.68|48.88|50.82|49.02|50.68|48.88|0
1628088030000|2021-08-04 14:40:30|50.47|48.67|50.4|48.6|50.47|48.67|50.4|48.6|0
1628088040000|2021-08-04 14:40:40|50.33|48.53|50.33|48.53|50.33|48.53|50.19|48.39|0
1628088050000|2021-08-04 14:40:50|50.3|48.5|50.33|48.53|50.33|48.53|50.3|48.5|0
1628088060000|2021-08-04 14:41:00|50.26|48.46|50.19|48.39|50.26|48.46|50.19|48.39|0
1628088070000|2021-08-04 14:41:10|50.12|48.32|50.19|48.39|50.19|48.39|50.12|48.32|0
1628088080000|2021-08-04 14:41:20|50.26|48.46|50.26|48.46|50.26|48.46|50.19|48.39|0
1628088090000|2021-08-04 14:41:30|50.33|48.53|50.26|48.46|50.33|48.53|50.26|48.46|0
1628088100000|2021-08-04 14:41:40|50.23|48.43|50.12|48.32|50.23|48.43|50.12|48.32|0
1628088110000|2021-08-04 14:41:50|50.19|48.39|50.05|48.25|50.19|48.39|50.05|48.25|0
1628088120000|2021-08-04 14:42:00|50.12|48.32|50.12|48.32|50.12|48.32|50.12|48.32|0
1628088130000|2021-08-04 14:42:10|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1628088140000|2021-08-04 14:42:20|49.98|48.18|49.84|48.04|49.98|48.18|49.84|48.04|0
1628088150000|2021-08-04 14:42:30|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628088160000|2021-08-04 14:42:40|49.84|48.04|49.77|47.97|49.84|48.04|49.77|47.97|0
1628088170000|2021-08-04 14:42:50|49.7|47.9|49.63|47.83|49.7|47.9|49.63|47.83|0
1628088180000|2021-08-04 14:43:00|49.7|47.9|49.7|47.9|49.77|47.97|49.7|47.9|0
1628088190000|2021-08-04 14:43:10|49.77|47.97|49.91|48.11|49.91|48.11|49.77|47.97|0
1628088200000|2021-08-04 14:43:20|49.84|48.04|49.91|48.11|49.91|48.11|49.84|48.04|0
1628088210000|2021-08-04 14:43:30|49.84|48.04|49.84|48.04|49.84|48.04|49.77|47.97|0
1628088220000|2021-08-04 14:43:40|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1628088230000|2021-08-04 14:43:50|49.84|48.04|49.84|48.04|49.91|48.11|49.84|48.04|0
1628088240000|2021-08-04 14:44:00|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1628088250000|2021-08-04 14:44:10|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1628088260000|2021-08-04 14:44:20|49.98|48.18|50.05|48.25|50.05|48.25|49.91|48.11|0
1628088270000|2021-08-04 14:44:30|50.12|48.32|50.19|48.39|50.19|48.39|50.12|48.32|0
1628088280000|2021-08-04 14:44:40|50.12|48.32|50.33|48.53|50.33|48.53|50.12|48.32|0
1628088290000|2021-08-04 14:44:50|50.26|48.46|50.33|48.53|50.33|48.53|50.19|48.39|0
1628088310000|2021-08-04 14:45:10|50.46|48.66|50.26|48.46|50.46|48.66|50.26|48.46|0
1628088320000|2021-08-04 14:45:20|50.33|48.53|50.26|48.46|50.33|48.53|50.26|48.46|0
1628088330000|2021-08-04 14:45:30|50.19|48.39|50.12|48.32|50.19|48.39|50.12|48.32|0
1628088340000|2021-08-04 14:45:40|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1628088350000|2021-08-04 14:45:50|49.98|48.18|49.98|48.18|49.98|48.18|49.91|48.11|0
1628088360000|2021-08-04 14:46:00|50.05|48.25|50.12|48.32|50.12|48.32|50.05|48.25|0
1628088370000|2021-08-04 14:46:10|50.19|48.39|50.05|48.25|50.19|48.39|50.05|48.25|0
1628088380000|2021-08-04 14:46:20|49.98|48.18|49.98|48.18|49.98|48.18|49.98|48.18|0
1628088390000|2021-08-04 14:46:30|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1628088400000|2021-08-04 14:46:40|49.91|48.11|49.84|48.04|49.91|48.11|49.84|48.04|0
1628088410000|2021-08-04 14:46:50|49.77|47.97|49.77|47.97|49.77|47.97|49.7|47.9|0
1628088420000|2021-08-04 14:47:00|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1628088430000|2021-08-04 14:47:10|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1628088440000|2021-08-04 14:47:20|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628088450000|2021-08-04 14:47:30|49.91|48.11|49.81|48.01|49.91|48.11|49.81|48.01|0
1628088460000|2021-08-04 14:47:40|49.77|47.97|49.77|47.97|49.84|48.04|49.77|47.97|0
1628088480000|2021-08-04 14:48:00|49.84|48.04|49.84|48.04|49.84|48.04|49.84|48.04|0
1628088490000|2021-08-04 14:48:10|49.91|48.11|49.91|48.11|49.91|48.11|49.84|48.04|0
1628088500000|2021-08-04 14:48:20|49.98|48.18|49.91|48.11|49.98|48.18|49.91|48.11|0
1628088510000|2021-08-04 14:48:30|49.98|48.18|50.05|48.25|50.05|48.25|49.98|48.18|0
1628088520000|2021-08-04 14:48:40|50.11|48.31|50.05|48.25|50.11|48.31|50.05|48.25|0
1628088530000|2021-08-04 14:48:50|50.11|48.31|50.32|48.52|50.32|48.52|50.11|48.31|0
1628088540000|2021-08-04 14:49:00|50.18|48.38|50.18|48.38|50.25|48.45|50.18|48.38|0
1628088550000|2021-08-04 14:49:10|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1628088560000|2021-08-04 14:49:20|50.18|48.38|50.25|48.45|50.25|48.45|50.18|48.38|0
1628088570000|2021-08-04 14:49:30|50.32|48.52|50.39|48.59|50.39|48.59|50.32|48.52|0
1628088580000|2021-08-04 14:49:40|50.32|48.52|50.32|48.52|50.39|48.59|50.32|48.52|0
1628088590000|2021-08-04 14:49:50|50.39|48.59|50.32|48.52|50.39|48.59|50.32|48.52|0
1628088600000|2021-08-04 14:50:00|50.25|48.45|50.39|48.59|50.39|48.59|50.25|48.45|0
1628088610000|2021-08-04 14:50:10|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1628088620000|2021-08-04 14:50:20|50.53|48.73|50.53|48.73|50.6|48.8|50.53|48.73|0
1628088630000|2021-08-04 14:50:30|50.46|48.66|50.6|48.8|50.6|48.8|50.46|48.66|0
1628088640000|2021-08-04 14:50:40|50.67|48.87|50.53|48.73|50.67|48.87|50.53|48.73|0
1628088650000|2021-08-04 14:50:50|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1628088670000|2021-08-04 14:51:10|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1628088680000|2021-08-04 14:51:20|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1628088690000|2021-08-04 14:51:30|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1628088700000|2021-08-04 14:51:40|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1628088720000|2021-08-04 14:52:00|50.67|48.87|50.67|48.87|50.67|48.87|50.6|48.8|0
1628088730000|2021-08-04 14:52:10|50.6|48.8|50.67|48.87|50.67|48.87|50.6|48.8|0
1628088740000|2021-08-04 14:52:20|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1628088750000|2021-08-04 14:52:30|50.95|49.15|50.95|49.15|50.95|49.15|50.95|49.15|0
1628088760000|2021-08-04 14:52:40|51.02|49.22|51.09|49.29|51.09|49.29|51.02|49.22|0
1628088770000|2021-08-04 14:52:50|51.16|49.36|51.23|49.43|51.3|49.5|51.16|49.36|0
1628088780000|2021-08-04 14:53:00|51.16|49.36|51.13|49.33|51.16|49.36|51.09|49.29|0
1628088790000|2021-08-04 14:53:10|51.3|49.5|51.44|49.64|51.51|49.71|51.3|49.5|0
1628088800000|2021-08-04 14:53:20|51.37|49.57|51.3|49.5|51.44|49.64|51.3|49.5|0
1628088810000|2021-08-04 14:53:30|51.23|49.43|51.16|49.36|51.23|49.43|51.16|49.36|0
1628088820000|2021-08-04 14:53:40|51.2|49.4|51.23|49.43|51.23|49.43|51.2|49.4|0
1628088830000|2021-08-04 14:53:50|51.16|49.36|51.37|49.57|51.37|49.57|51.16|49.36|0
1628088840000|2021-08-04 14:54:00|51.3|49.5|50.95|49.15|51.3|49.5|50.95|49.15|0
1628088850000|2021-08-04 14:54:10|50.88|49.08|50.95|49.15|50.95|49.15|50.88|49.08|0
1628088860000|2021-08-04 14:54:20|51.02|49.22|51.02|49.22|51.09|49.29|50.95|49.15|0
1628088870000|2021-08-04 14:54:30|50.88|49.08|50.95|49.15|50.95|49.15|50.88|49.08|0
1628088880000|2021-08-04 14:54:40|50.88|49.08|50.95|49.15|51.02|49.22|50.88|49.08|0
1628088890000|2021-08-04 14:54:50|51.02|49.22|51.16|49.36|51.16|49.36|51.02|49.22|0
1628088900000|2021-08-04 14:55:00|51.02|49.22|51.23|49.43|51.23|49.43|51.02|49.22|0
1628088910000|2021-08-04 14:55:10|51.16|49.36|51.3|49.5|51.3|49.5|51.16|49.36|0
1628088920000|2021-08-04 14:55:20|51.23|49.43|51.16|49.36|51.3|49.5|51.16|49.36|0
1628088930000|2021-08-04 14:55:30|51.23|49.43|51.09|49.29|51.23|49.43|51.09|49.29|0
1628088940000|2021-08-04 14:55:40|51.02|49.22|51.23|49.43|51.23|49.43|51.02|49.22|0
1628088950000|2021-08-04 14:55:50|51.16|49.36|51.16|49.36|51.16|49.36|51.16|49.36|0
1628088960000|2021-08-04 14:56:00|51.09|49.29|51.16|49.36|51.16|49.36|51.09|49.29|0
1628088970000|2021-08-04 14:56:10|51.09|49.29|50.88|49.08|51.09|49.29|50.88|49.08|0
1628088980000|2021-08-04 14:56:20|50.95|49.15|51.02|49.22|51.02|49.22|50.95|49.15|0
1628088990000|2021-08-04 14:56:30|51.09|49.29|51.12|49.32|51.12|49.32|51.09|49.29|0
1628089000000|2021-08-04 14:56:40|51.16|49.36|51.19|49.39|51.23|49.43|51.16|49.36|0
1628089010000|2021-08-04 14:56:50|51.23|49.43|51.09|49.29|51.23|49.43|51.09|49.29|0
1628089020000|2021-08-04 14:57:00|51.02|49.22|51.16|49.36|51.16|49.36|51.02|49.22|0
1628089030000|2021-08-04 14:57:10|51.09|49.29|51.16|49.36|51.16|49.36|51.02|49.22|0
1628089040000|2021-08-04 14:57:20|51.3|49.5|51.09|49.29|51.3|49.5|51.09|49.29|0
1628089050000|2021-08-04 14:57:30|51.16|49.36|51.16|49.36|51.23|49.43|51.16|49.36|0
1628089070000|2021-08-04 14:57:50|51.09|49.29|51.23|49.43|51.37|49.57|51.09|49.29|0
1628089080000|2021-08-04 14:58:00|51.3|49.5|51.23|49.43|51.37|49.57|51.23|49.43|0
1628089090000|2021-08-04 14:58:10|51.16|49.36|51.23|49.43|51.23|49.43|51.16|49.36|0
1628089100000|2021-08-04 14:58:20|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1628089110000|2021-08-04 14:58:30|51.37|49.57|51.37|49.57|51.37|49.57|51.3|49.5|0
1628089120000|2021-08-04 14:58:40|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1628089130000|2021-08-04 14:58:50|51.37|49.57|51.3|49.5|51.37|49.57|51.3|49.5|0
1628089140000|2021-08-04 14:59:00|51.37|49.57|51.23|49.43|51.37|49.57|51.23|49.43|0
1628089150000|2021-08-04 14:59:10|51.26|49.46|51.3|49.5|51.3|49.5|51.23|49.43|0
1628089160000|2021-08-04 14:59:20|51.23|49.43|51.23|49.43|51.23|49.43|51.23|49.43|0
1628089170000|2021-08-04 14:59:30|51.16|49.36|51.3|49.5|51.3|49.5|51.16|49.36|0
1628089180000|2021-08-04 14:59:40|51.23|49.43|51.23|49.43|51.3|49.5|51.23|49.43|0
1628089190000|2021-08-04 14:59:50|51.37|49.57|51.37|49.57|51.37|49.57|51.37|49.57|0
1628089200000|2021-08-04 15:00:00|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1628089210000|2021-08-04 15:00:10|51.44|49.64|51.37|49.57|51.44|49.64|51.37|49.57|0
1628089220000|2021-08-04 15:00:20|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1628089230000|2021-08-04 15:00:30|51.37|49.57|51.51|49.71|51.51|49.71|51.37|49.57|0
1628089240000|2021-08-04 15:00:40|51.44|49.64|51.51|49.71|51.51|49.71|51.44|49.64|0
1628089250000|2021-08-04 15:00:50|51.58|49.78|51.72|49.92|51.72|49.92|51.58|49.78|0
1628089260000|2021-08-04 15:01:00|51.65|49.85|51.65|49.85|51.65|49.85|51.58|49.78|0
1628089270000|2021-08-04 15:01:10|51.72|49.92|51.72|49.92|51.72|49.92|51.65|49.85|0
1628089280000|2021-08-04 15:01:20|51.65|49.85|51.72|49.92|51.72|49.92|51.65|49.85|0
1628089290000|2021-08-04 15:01:30|51.65|49.85|51.65|49.85|51.65|49.85|51.58|49.78|0
1628089300000|2021-08-04 15:01:40|51.58|49.78|51.72|49.92|51.72|49.92|51.58|49.78|0
1628089310000|2021-08-04 15:01:50|51.65|49.85|51.65|49.85|51.65|49.85|51.65|49.85|0
1628089320000|2021-08-04 15:02:00|51.58|49.78|51.44|49.64|51.58|49.78|51.44|49.64|0
1628089330000|2021-08-04 15:02:10|51.37|49.57|51.29|49.49|51.37|49.57|51.29|49.49|0
1628089340000|2021-08-04 15:02:20|51.22|49.42|51.08|49.28|51.22|49.42|51.08|49.28|0
1628089350000|2021-08-04 15:02:30|51.15|49.35|51.15|49.35|51.15|49.35|51.08|49.28|0
1628089360000|2021-08-04 15:02:40|51.36|49.56|51.44|49.64|51.44|49.64|51.36|49.56|0
1628089370000|2021-08-04 15:02:50|51.36|49.56|51.36|49.56|51.44|49.64|51.36|49.56|0
1628089380000|2021-08-04 15:03:00|51.29|49.49|51.36|49.56|51.44|49.64|51.29|49.49|0
1628089390000|2021-08-04 15:03:10|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1628089400000|2021-08-04 15:03:20|51.36|49.56|51.29|49.49|51.36|49.56|51.29|49.49|0
1628089410000|2021-08-04 15:03:30|51.22|49.42|51.22|49.42|51.22|49.42|51.22|49.42|0
1628089430000|2021-08-04 15:03:50|51.15|49.35|51.08|49.28|51.15|49.35|51.08|49.28|0
1628089440000|2021-08-04 15:04:00|51.01|49.21|50.21|48.41|51.15|49.35|50.14|48.34|0
1628089450000|2021-08-04 15:04:10|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1628089460000|2021-08-04 15:04:20|51.13|49.33|51.13|49.33|51.13|49.33|51.13|49.33|0
1628089470000|2021-08-04 15:04:30|51.06|49.26|51.13|49.33|51.13|49.33|51.06|49.26|0
1628089480000|2021-08-04 15:04:40|51.2|49.4|51.13|49.33|51.2|49.4|51.13|49.33|0
1628089490000|2021-08-04 15:04:50|51.06|49.26|50.98|49.18|51.06|49.26|50.98|49.18|0
1628089500000|2021-08-04 15:05:00|51.02|49.22|51.13|49.33|51.13|49.33|50.98|49.18|0
1628089510000|2021-08-04 15:05:10|51.06|49.26|51.13|49.33|51.13|49.33|51.06|49.26|0
1628089520000|2021-08-04 15:05:20|50.98|49.18|50.91|49.11|51.05|49.25|50.91|49.11|0
1628089530000|2021-08-04 15:05:30|50.84|49.04|50.91|49.11|50.91|49.11|50.84|49.04|0
1628089540000|2021-08-04 15:05:40|50.84|49.04|50.91|49.11|50.91|49.11|50.84|49.04|0
1628089550000|2021-08-04 15:05:50|50.84|49.04|50.84|49.04|50.91|49.11|50.84|49.04|0
1628089560000|2021-08-04 15:06:00|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1628089580000|2021-08-04 15:06:20|50.91|49.11|50.84|49.04|50.91|49.11|50.84|49.04|0
1628089590000|2021-08-04 15:06:30|50.77|48.97|50.56|48.76|50.77|48.97|50.56|48.76|0
1628089600000|2021-08-04 15:06:40|50.49|48.69|50.49|48.69|50.49|48.69|50.49|48.69|0
1628089610000|2021-08-04 15:06:50|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1628089620000|2021-08-04 15:07:00|50.42|48.62|50.35|48.55|50.42|48.62|50.21|48.41|0
1628089630000|2021-08-04 15:07:10|50.42|48.62|50.21|48.41|50.42|48.62|50.21|48.41|0
1628089640000|2021-08-04 15:07:20|50.07|48.27|50.07|48.27|50.07|48.27|50|48.2|0
1628089650000|2021-08-04 15:07:30|50|48.2|49.93|48.13|50|48.2|49.93|48.13|0
1628089660000|2021-08-04 15:07:40|50|48.2|49.93|48.13|50|48.2|49.87|48.07|0
1628089670000|2021-08-04 15:07:50|50|48.2|49.93|48.13|50|48.2|49.93|48.13|0
1628089680000|2021-08-04 15:08:00|50|48.2|50|48.2|50|48.2|50|48.2|0
1628089690000|2021-08-04 15:08:10|49.93|48.13|49.93|48.13|49.93|48.13|49.93|48.13|0
1628089700000|2021-08-04 15:08:20|49.86|48.06|49.93|48.13|49.93|48.13|49.86|48.06|0
1628089710000|2021-08-04 15:08:30|49.86|48.06|49.86|48.06|49.86|48.06|49.83|48.03|0
1628089720000|2021-08-04 15:08:40|49.93|48.13|49.93|48.13|49.93|48.13|49.86|48.06|0
1628089730000|2021-08-04 15:08:50|49.86|48.06|49.93|48.13|50|48.2|49.86|48.06|0
1628089740000|2021-08-04 15:09:00|49.86|48.06|49.86|48.06|49.93|48.13|49.86|48.06|0
1628089750000|2021-08-04 15:09:10|49.93|48.13|49.86|48.06|49.93|48.13|49.86|48.06|0
1628089760000|2021-08-04 15:09:20|49.93|48.13|49.79|47.99|49.93|48.13|49.79|47.99|0
1628089770000|2021-08-04 15:09:30|49.86|48.06|49.93|48.13|49.93|48.13|49.86|48.06|0
1628089780000|2021-08-04 15:09:40|50|48.2|50.07|48.27|50.07|48.27|50|48.2|0
1628089790000|2021-08-04 15:09:50|50|48.2|49.86|48.06|50|48.2|49.86|48.06|0
1628089800000|2021-08-04 15:10:00|49.93|48.13|49.86|48.06|49.93|48.13|49.86|48.06|0
1628089810000|2021-08-04 15:10:10|49.79|47.99|49.79|47.99|49.79|47.99|49.72|47.92|0
1628089820000|2021-08-04 15:10:20|49.86|48.06|49.86|48.06|49.86|48.06|49.86|48.06|0
1628089830000|2021-08-04 15:10:30|49.93|48.13|49.93|48.13|49.93|48.13|49.86|48.06|0
1628089840000|2021-08-04 15:10:40|49.86|48.06|49.79|47.99|49.93|48.13|49.79|47.99|0
1628089850000|2021-08-04 15:10:50|49.86|48.06|49.79|47.99|49.86|48.06|49.79|47.99|0
1628089860000|2021-08-04 15:11:00|49.86|48.06|49.93|48.13|50|48.2|49.86|48.06|0
1628089870000|2021-08-04 15:11:10|49.86|48.06|50|48.2|50|48.2|49.86|48.06|0
1628089880000|2021-08-04 15:11:20|49.93|48.13|50.07|48.27|50.07|48.27|49.93|48.13|0
1628089890000|2021-08-04 15:11:30|50.04|48.24|50|48.2|50.04|48.24|50|48.2|0
1628089900000|2021-08-04 15:11:40|49.93|48.13|50|48.2|50|48.2|49.93|48.13|0
1628089910000|2021-08-04 15:11:50|50.07|48.27|50.14|48.34|50.14|48.34|50.07|48.27|0
1628089920000|2021-08-04 15:12:00|50.21|48.41|50.21|48.41|50.21|48.41|50.14|48.34|0
1628089930000|2021-08-04 15:12:10|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628089940000|2021-08-04 15:12:20|50.21|48.41|50.28|48.48|50.28|48.48|50.21|48.41|0
1628089950000|2021-08-04 15:12:30|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628089970000|2021-08-04 15:12:50|50.42|48.62|50.28|48.48|50.42|48.62|50.28|48.48|0
1628089980000|2021-08-04 15:13:00|50.21|48.41|50.28|48.48|50.28|48.48|50.21|48.41|0
1628089990000|2021-08-04 15:13:10|50.21|48.41|50.14|48.34|50.21|48.41|50.14|48.34|0
1628090000000|2021-08-04 15:13:20|50.21|48.41|50.28|48.48|50.28|48.48|50.21|48.41|0
1628090020000|2021-08-04 15:13:40|50.21|48.41|50.28|48.48|50.28|48.48|50.21|48.41|0
1628090030000|2021-08-04 15:13:50|50.35|48.55|50.35|48.55|50.42|48.62|50.35|48.55|0
1628090040000|2021-08-04 15:14:00|50.42|48.62|50.28|48.48|50.42|48.62|50.28|48.48|0
1628090050000|2021-08-04 15:14:10|50.21|48.41|50.35|48.55|50.35|48.55|50.21|48.41|0
1628090060000|2021-08-04 15:14:20|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1628090070000|2021-08-04 15:14:30|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628090080000|2021-08-04 15:14:40|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628090100000|2021-08-04 15:15:00|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628090110000|2021-08-04 15:15:10|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1628090120000|2021-08-04 15:15:20|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1628090130000|2021-08-04 15:15:30|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628090140000|2021-08-04 15:15:40|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628090150000|2021-08-04 15:15:50|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1628090160000|2021-08-04 15:16:00|50|48.2|50.07|48.27|50.07|48.27|50|48.2|0
1628090170000|2021-08-04 15:16:10|50|48.2|50|48.2|50|48.2|50|48.2|0
1628090180000|2021-08-04 15:16:20|50.07|48.27|50.14|48.34|50.14|48.34|50.07|48.27|0
1628090190000|2021-08-04 15:16:30|50.07|48.27|50.1|48.3|50.14|48.34|50.07|48.27|0
1628090200000|2021-08-04 15:16:40|50.14|48.34|49.23|47.43|50.14|48.34|49.23|47.43|0
1628090210000|2021-08-04 15:16:50|49.16|47.36|49.16|47.36|49.16|47.36|49.09|47.29|0
1628090220000|2021-08-04 15:17:00|49.23|47.43|49.23|47.43|49.3|47.5|49.23|47.43|0
1628090230000|2021-08-04 15:17:10|49.3|47.5|49.37|47.57|49.37|47.57|49.3|47.5|0
1628090240000|2021-08-04 15:17:20|49.44|47.64|49.37|47.57|49.44|47.64|49.37|47.57|0
1628090250000|2021-08-04 15:17:30|49.3|47.5|49.3|47.5|49.37|47.57|49.3|47.5|0
1628090260000|2021-08-04 15:17:40|49.37|47.57|49.37|47.57|49.37|47.57|49.3|47.5|0
1628090270000|2021-08-04 15:17:50|49.44|47.64|49.44|47.64|49.44|47.64|49.4|47.6|0
1628090280000|2021-08-04 15:18:00|49.37|47.57|49.44|47.64|49.44|47.64|49.37|47.57|0
1628090290000|2021-08-04 15:18:10|49.51|47.71|49.51|47.71|49.51|47.71|49.51|47.71|0
1628090300000|2021-08-04 15:18:20|49.58|47.78|49.71|47.91|49.71|47.91|49.58|47.78|0
1628090310000|2021-08-04 15:18:30|49.64|47.84|49.64|47.84|49.64|47.84|49.58|47.78|0
1628090320000|2021-08-04 15:18:40|49.57|47.77|49.57|47.77|49.57|47.77|49.57|47.77|0
1628090330000|2021-08-04 15:18:50|49.51|47.71|49.51|47.71|49.57|47.77|49.51|47.71|0
1628090340000|2021-08-04 15:19:00|49.57|47.77|49.57|47.77|49.57|47.77|49.57|47.77|0
1628090350000|2021-08-04 15:19:10|49.64|47.84|49.57|47.77|49.64|47.84|49.57|47.77|0
1628090370000|2021-08-04 15:19:30|49.64|47.84|49.57|47.77|49.64|47.84|49.57|47.77|0
1628090390000|2021-08-04 15:19:50|49.64|47.84|49.64|47.84|49.71|47.91|49.64|47.84|0
1628090400000|2021-08-04 15:20:00|49.71|47.91|49.78|47.98|49.78|47.98|49.71|47.91|0
1628090410000|2021-08-04 15:20:10|49.85|48.05|50.06|48.26|50.06|48.26|49.85|48.05|0
1628090420000|2021-08-04 15:20:20|49.92|48.12|49.92|48.12|49.92|48.12|49.85|48.05|0
1628090430000|2021-08-04 15:20:30|49.99|48.19|50.2|48.4|50.2|48.4|49.99|48.19|0
1628090440000|2021-08-04 15:20:40|50.24|48.44|50.2|48.4|50.24|48.44|50.2|48.4|0
1628090450000|2021-08-04 15:20:50|50.34|48.54|50.48|48.68|50.48|48.68|50.27|48.47|0
1628090460000|2021-08-04 15:21:00|50.55|48.75|50.48|48.68|50.55|48.75|50.48|48.68|0
1628090470000|2021-08-04 15:21:10|50.41|48.61|50.62|48.82|50.62|48.82|50.41|48.61|0
1628090480000|2021-08-04 15:21:20|50.69|48.89|50.55|48.75|50.69|48.89|50.48|48.68|0
1628090490000|2021-08-04 15:21:30|50.62|48.82|50.62|48.82|50.69|48.89|50.62|48.82|0
1628090500000|2021-08-04 15:21:40|50.69|48.89|50.69|48.89|50.69|48.89|50.62|48.82|0
1628090510000|2021-08-04 15:21:50|50.62|48.82|50.62|48.82|50.69|48.89|50.62|48.82|0
1628090520000|2021-08-04 15:22:00|50.76|48.96|50.69|48.89|50.83|49.03|50.69|48.89|0
1628090530000|2021-08-04 15:22:10|50.76|48.96|50.62|48.82|50.76|48.96|50.62|48.82|0
1628090540000|2021-08-04 15:22:20|50.69|48.89|50.69|48.89|50.69|48.89|50.69|48.89|0
1628090550000|2021-08-04 15:22:30|50.76|48.96|50.55|48.75|50.76|48.96|50.55|48.75|0
1628090560000|2021-08-04 15:22:40|50.41|48.61|50.34|48.54|50.41|48.61|50.34|48.54|0
1628090570000|2021-08-04 15:22:50|50.27|48.47|50.41|48.61|50.41|48.61|50.27|48.47|0
1628090580000|2021-08-04 15:23:00|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1628090590000|2021-08-04 15:23:10|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1628090600000|2021-08-04 15:23:20|50.41|48.61|50.48|48.68|50.48|48.68|50.41|48.61|0
1628090620000|2021-08-04 15:23:40|50.41|48.61|50.38|48.58|50.41|48.61|50.34|48.54|0
1628090630000|2021-08-04 15:23:50|50.41|48.61|50.41|48.61|50.48|48.68|50.41|48.61|0
1628090650000|2021-08-04 15:24:10|50.34|48.54|50.27|48.47|50.34|48.54|50.2|48.4|0
1628090660000|2021-08-04 15:24:20|50.34|48.54|50.48|48.68|50.48|48.68|50.34|48.54|0
1628090670000|2021-08-04 15:24:30|50.55|48.75|50.48|48.68|50.55|48.75|50.48|48.68|0
1628090680000|2021-08-04 15:24:40|50.41|48.61|50.55|48.75|50.55|48.75|50.41|48.61|0
1628090690000|2021-08-04 15:24:50|50.48|48.68|50.55|48.75|50.55|48.75|50.48|48.68|0
1628090700000|2021-08-04 15:25:00|50.48|48.68|50.48|48.68|50.48|48.68|50.41|48.61|0
1628090710000|2021-08-04 15:25:10|50.55|48.75|50.69|48.89|50.69|48.89|50.55|48.75|0
1628090720000|2021-08-04 15:25:20|50.76|48.96|50.83|49.03|50.83|49.03|50.76|48.96|0
1628090730000|2021-08-04 15:25:30|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1628090740000|2021-08-04 15:25:40|50.83|49.03|50.9|49.1|50.9|49.1|50.83|49.03|0
1628090750000|2021-08-04 15:25:50|50.83|49.03|50.9|49.1|50.9|49.1|50.83|49.03|0
1628090760000|2021-08-04 15:26:00|50.97|49.17|51.04|49.24|51.04|49.24|50.97|49.17|0
1628090770000|2021-08-04 15:26:10|50.97|49.17|50.97|49.17|50.97|49.17|50.9|49.1|0
1628090790000|2021-08-04 15:26:30|51.04|49.24|50.97|49.17|51.04|49.24|50.97|49.17|0
1628090800000|2021-08-04 15:26:40|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1628090810000|2021-08-04 15:26:50|50.83|49.03|50.76|48.96|50.83|49.03|50.76|48.96|0
1628090820000|2021-08-04 15:27:00|50.69|48.89|50.69|48.89|50.73|48.93|50.69|48.89|0
1628090830000|2021-08-04 15:27:10|50.62|48.82|50.55|48.75|50.69|48.89|50.55|48.75|0
1628090840000|2021-08-04 15:27:20|50.48|48.68|50.27|48.47|50.48|48.68|50.27|48.47|0
1628090850000|2021-08-04 15:27:30|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1628090860000|2021-08-04 15:27:40|50.34|48.54|50.34|48.54|50.34|48.54|50.3|48.5|0
1628090870000|2021-08-04 15:27:50|50.41|48.61|50.41|48.61|50.41|48.61|50.34|48.54|0
1628090880000|2021-08-04 15:28:00|50.48|48.68|50.62|48.82|50.62|48.82|50.48|48.68|0
1628090890000|2021-08-04 15:28:10|50.69|48.89|50.83|49.03|50.83|49.03|50.69|48.89|0
1628090900000|2021-08-04 15:28:20|50.76|48.96|50.83|49.03|50.83|49.03|50.76|48.96|0
1628090910000|2021-08-04 15:28:30|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1628090920000|2021-08-04 15:28:40|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1628090930000|2021-08-04 15:28:50|50.9|49.1|50.9|49.1|50.9|49.1|50.83|49.03|0
1628090940000|2021-08-04 15:29:00|50.94|49.14|50.9|49.1|50.97|49.17|50.9|49.1|0
1628090950000|2021-08-04 15:29:10|50.97|49.17|50.97|49.17|50.97|49.17|50.9|49.1|0
1628090960000|2021-08-04 15:29:20|50.9|49.1|50.83|49.03|50.9|49.1|50.83|49.03|0
1628090970000|2021-08-04 15:29:30|50.76|48.96|50.97|49.17|50.97|49.17|50.76|48.96|0
1628090980000|2021-08-04 15:29:40|50.94|49.14|50.9|49.1|50.94|49.14|50.9|49.1|0
1628090990000|2021-08-04 15:29:50|50.87|49.07|50.83|49.03|50.87|49.07|50.83|49.03|0
1628091000000|2021-08-04 15:30:00|50.76|48.96|50.69|48.89|50.83|49.03|50.69|48.89|0
1628091010000|2021-08-04 15:30:10|50.76|48.96|50.69|48.89|50.76|48.96|50.69|48.89|0
1628091020000|2021-08-04 15:30:20|50.83|49.03|50.62|48.82|50.83|49.03|50.62|48.82|0
1628091030000|2021-08-04 15:30:30|50.55|48.75|50.47|48.67|50.55|48.75|50.47|48.67|0
1628091040000|2021-08-04 15:30:40|50.55|48.75|50.55|48.75|50.55|48.75|50.47|48.67|0
1628091050000|2021-08-04 15:30:50|50.62|48.82|50.55|48.75|50.62|48.82|50.55|48.75|0
1628091060000|2021-08-04 15:31:00|50.47|48.67|50.4|48.6|50.47|48.67|50.4|48.6|0
1628091070000|2021-08-04 15:31:10|50.47|48.67|50.69|48.89|50.69|48.89|50.47|48.67|0
1628091080000|2021-08-04 15:31:20|50.83|49.03|50.83|49.03|50.9|49.1|50.76|48.96|0
1628091090000|2021-08-04 15:31:30|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1628091100000|2021-08-04 15:31:40|51.04|49.24|50.97|49.17|51.04|49.24|50.97|49.17|0
1628091110000|2021-08-04 15:31:50|50.9|49.1|50.72|48.92|50.9|49.1|50.72|48.92|0
1628091120000|2021-08-04 15:32:00|50.79|48.99|50.97|49.17|50.97|49.17|50.79|48.99|0
1628091130000|2021-08-04 15:32:10|50.9|49.1|50.9|49.1|50.9|49.1|50.9|49.1|0
1628091140000|2021-08-04 15:32:20|50.83|49.03|50.97|49.17|50.97|49.17|50.83|49.03|0
1628091150000|2021-08-04 15:32:30|50.83|49.03|51.11|49.31|51.11|49.31|50.83|49.03|0
1628091160000|2021-08-04 15:32:40|51.04|49.24|50.83|49.03|51.04|49.24|50.83|49.03|0
1628091170000|2021-08-04 15:32:50|50.76|48.96|50.76|48.96|50.76|48.96|50.68|48.88|0
1628091180000|2021-08-04 15:33:00|50.68|48.88|50.54|48.74|50.68|48.88|50.54|48.74|0
1628091190000|2021-08-04 15:33:10|50.61|48.81|50.76|48.96|50.76|48.96|50.61|48.81|0
1628091200000|2021-08-04 15:33:20|50.68|48.88|50.61|48.81|50.68|48.88|50.61|48.81|0
1628091210000|2021-08-04 15:33:30|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1628091220000|2021-08-04 15:33:40|50.4|48.6|50.26|48.46|50.4|48.6|50.26|48.46|0
1628091230000|2021-08-04 15:33:50|50.19|48.39|50.4|48.6|50.4|48.6|50.19|48.39|0
1628091240000|2021-08-04 15:34:00|50.33|48.53|50.26|48.46|50.33|48.53|50.26|48.46|0
1628091250000|2021-08-04 15:34:10|50.33|48.53|50.33|48.53|50.4|48.6|50.33|48.53|0
1628091260000|2021-08-04 15:34:20|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1628091270000|2021-08-04 15:34:30|50.4|48.6|50.4|48.6|50.4|48.6|50.4|48.6|0
1628091280000|2021-08-04 15:34:40|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1628091290000|2021-08-04 15:34:50|50.33|48.53|50.26|48.46|50.4|48.6|50.26|48.46|0
1628091300000|2021-08-04 15:35:00|50.19|48.39|50.33|48.53|50.4|48.6|50.19|48.39|0
1628091310000|2021-08-04 15:35:10|50.26|48.46|50.33|48.53|50.33|48.53|50.26|48.46|0
1628091320000|2021-08-04 15:35:20|50.4|48.6|50.4|48.6|50.4|48.6|50.33|48.53|0
1628091330000|2021-08-04 15:35:30|50.44|48.64|50.33|48.53|50.47|48.67|50.33|48.53|0
1628091340000|2021-08-04 15:35:40|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1628091350000|2021-08-04 15:35:50|50.33|48.53|50.4|48.6|50.4|48.6|50.33|48.53|0
1628091360000|2021-08-04 15:36:00|50.47|48.67|50.61|48.81|50.61|48.81|50.47|48.67|0
1628091370000|2021-08-04 15:36:10|50.54|48.74|50.4|48.6|50.54|48.74|50.4|48.6|0
1628091380000|2021-08-04 15:36:20|50.33|48.53|50.33|48.53|50.33|48.53|50.33|48.53|0
1628091390000|2021-08-04 15:36:30|50.47|48.67|50.54|48.74|50.54|48.74|50.47|48.67|0
1628091400000|2021-08-04 15:36:40|50.47|48.67|50.61|48.81|50.61|48.81|50.47|48.67|0
1628091410000|2021-08-04 15:36:50|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1628091420000|2021-08-04 15:37:00|50.54|48.74|50.68|48.88|50.68|48.88|50.54|48.74|0
1628091430000|2021-08-04 15:37:10|50.61|48.81|50.68|48.88|50.68|48.88|50.61|48.81|0
1628091440000|2021-08-04 15:37:20|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1628091450000|2021-08-04 15:37:30|50.68|48.88|50.68|48.88|50.68|48.88|50.61|48.81|0
1628091460000|2021-08-04 15:37:40|50.75|48.95|50.61|48.81|50.75|48.95|50.61|48.81|0
1628091470000|2021-08-04 15:37:50|50.68|48.88|50.82|49.02|50.82|49.02|50.68|48.88|0
1628091480000|2021-08-04 15:38:00|50.89|49.09|50.75|48.95|50.89|49.09|50.75|48.95|0
1628091490000|2021-08-04 15:38:10|50.72|48.92|50.82|49.02|50.82|49.02|50.72|48.92|0
1628091500000|2021-08-04 15:38:20|50.89|49.09|51.03|49.23|51.03|49.23|50.89|49.09|0
1628091510000|2021-08-04 15:38:30|51.11|49.31|51.25|49.45|51.25|49.45|51.11|49.31|0
1628091520000|2021-08-04 15:38:40|51.18|49.38|51.11|49.31|51.18|49.38|51.11|49.31|0
1628091530000|2021-08-04 15:38:50|51.18|49.38|51.25|49.45|51.25|49.45|51.18|49.38|0
1628091540000|2021-08-04 15:39:00|51.32|49.52|51.32|49.52|51.32|49.52|51.25|49.45|0
1628091550000|2021-08-04 15:39:10|51.25|49.45|51.6|49.8|51.6|49.8|51.25|49.45|0
1628091560000|2021-08-04 15:39:20|51.68|49.88|51.68|49.88|51.68|49.88|51.68|49.88|0
1628091570000|2021-08-04 15:39:30|51.53|49.73|51.53|49.73|51.6|49.8|51.53|49.73|0
1628091580000|2021-08-04 15:39:40|51.6|49.8|51.53|49.73|51.6|49.8|51.53|49.73|0
1628091590000|2021-08-04 15:39:50|51.46|49.66|51.25|49.45|51.46|49.66|51.25|49.45|0
1628091600000|2021-08-04 15:40:00|51.18|49.38|51.1|49.3|51.18|49.38|51.1|49.3|0
1628091610000|2021-08-04 15:40:10|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1628091620000|2021-08-04 15:40:20|51.25|49.45|51.39|49.59|51.39|49.59|51.25|49.45|0
1628091630000|2021-08-04 15:40:30|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628091640000|2021-08-04 15:40:40|51.53|49.73|51.39|49.59|51.53|49.73|51.39|49.59|0
1628091650000|2021-08-04 15:40:50|51.46|49.66|51.46|49.66|51.46|49.66|51.46|49.66|0
1628091660000|2021-08-04 15:41:00|51.39|49.59|51.39|49.59|51.39|49.59|51.39|49.59|0
1628091670000|2021-08-04 15:41:10|51.32|49.52|51.32|49.52|51.32|49.52|51.32|49.52|0
1628091680000|2021-08-04 15:41:20|51.25|49.45|51.25|49.45|51.25|49.45|51.25|49.45|0
1628091690000|2021-08-04 15:41:30|51.17|49.37|51.17|49.37|51.17|49.37|51.17|49.37|0
1628091700000|2021-08-04 15:41:40|51.32|49.52|51.46|49.66|51.46|49.66|51.32|49.52|0
1628091710000|2021-08-04 15:41:50|51.53|49.73|51.53|49.73|51.6|49.8|51.53|49.73|0
1628091720000|2021-08-04 15:42:00|51.6|49.8|51.67|49.87|51.67|49.87|51.6|49.8|0
1628091730000|2021-08-04 15:42:10|51.82|50.02|51.89|50.09|51.89|50.09|51.82|50.02|0
1628091740000|2021-08-04 15:42:20|51.96|50.16|51.89|50.09|52.03|50.23|51.89|50.09|0
1628091750000|2021-08-04 15:42:30|51.96|50.16|52.11|50.31|52.11|50.31|51.96|50.16|0
1628091760000|2021-08-04 15:42:40|52.18|50.38|52.18|50.38|52.25|50.45|52.18|50.38|0
1628091770000|2021-08-04 15:42:50|52.11|50.31|51.96|50.16|52.11|50.31|51.89|50.09|0
1628091780000|2021-08-04 15:43:00|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1628091790000|2021-08-04 15:43:10|51.96|50.16|52.03|50.23|52.03|50.23|51.96|50.16|0
1628091800000|2021-08-04 15:43:20|51.96|50.16|51.96|50.16|51.96|50.16|51.96|50.16|0
1628091810000|2021-08-04 15:43:30|51.89|50.09|52|50.2|52|50.2|51.89|50.09|0
1628091820000|2021-08-04 15:43:40|51.96|50.16|52.03|50.23|52.03|50.23|51.96|50.16|0
1628091830000|2021-08-04 15:43:50|52|50.2|51.96|50.16|52.03|50.23|51.96|50.16|0
1628091840000|2021-08-04 15:44:00|51.89|50.09|51.89|50.09|51.89|50.09|51.89|50.09|0
1628091850000|2021-08-04 15:44:10|51.82|50.02|51.67|49.87|51.82|50.02|51.67|49.87|0
1628091860000|2021-08-04 15:44:20|51.74|49.94|51.67|49.87|51.74|49.94|51.67|49.87|0
1628091870000|2021-08-04 15:44:30|51.6|49.8|51.6|49.8|51.67|49.87|51.6|49.8|0
1628091880000|2021-08-04 15:44:40|51.67|49.87|51.67|49.87|51.67|49.87|51.6|49.8|0
1628091890000|2021-08-04 15:44:50|51.53|49.73|51.46|49.66|51.53|49.73|51.46|49.66|0
1628091900000|2021-08-04 15:45:00|51.39|49.59|51.46|49.66|51.46|49.66|51.39|49.59|0
1628091910000|2021-08-04 15:45:10|51.39|49.59|51.31|49.51|51.39|49.59|51.31|49.51|0
1628091920000|2021-08-04 15:45:20|51.24|49.44|51.24|49.44|51.31|49.51|51.24|49.44|0
1628091940000|2021-08-04 15:45:40|51.31|49.51|51.31|49.51|51.31|49.51|51.31|49.51|0
1628091950000|2021-08-04 15:45:50|51.24|49.44|51.17|49.37|51.24|49.44|51.14|49.34|0
1628091970000|2021-08-04 15:46:10|51.24|49.44|51.1|49.3|51.24|49.44|51.1|49.3|0
1628091980000|2021-08-04 15:46:20|51.17|49.37|51.03|49.23|51.17|49.37|51.03|49.23|0
1628091990000|2021-08-04 15:46:30|50.96|49.16|50.96|49.16|50.96|49.16|50.96|49.16|0
1628092000000|2021-08-04 15:46:40|51.03|49.23|50.96|49.16|51.03|49.23|50.96|49.16|0
1628092010000|2021-08-04 15:46:50|50.89|49.09|50.75|48.95|50.89|49.09|50.75|48.95|0
1628092020000|2021-08-04 15:47:00|50.78|48.98|50.82|49.02|50.82|49.02|50.78|48.98|0
1628092030000|2021-08-04 15:47:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1628092040000|2021-08-04 15:47:20|50.82|49.02|50.82|49.02|50.89|49.09|50.82|49.02|0
1628092050000|2021-08-04 15:47:30|50.89|49.09|51.03|49.23|51.03|49.23|50.89|49.09|0
1628092060000|2021-08-04 15:47:40|50.96|49.16|50.89|49.09|50.96|49.16|50.89|49.09|0
1628092070000|2021-08-04 15:47:50|50.82|49.02|50.82|49.02|50.82|49.02|50.74|48.94|0
1628092080000|2021-08-04 15:48:00|50.89|49.09|51.03|49.23|51.03|49.23|50.89|49.09|0
1628092090000|2021-08-04 15:48:10|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1628092100000|2021-08-04 15:48:20|51.06|49.26|51.03|49.23|51.1|49.3|51.03|49.23|0
1628092110000|2021-08-04 15:48:30|51.1|49.3|51.17|49.37|51.17|49.37|51.1|49.3|0
1628092120000|2021-08-04 15:48:40|51.24|49.44|51.24|49.44|51.24|49.44|51.17|49.37|0
1628092130000|2021-08-04 15:48:50|51.17|49.37|51.03|49.23|51.17|49.37|51.03|49.23|0
1628092140000|2021-08-04 15:49:00|51.1|49.3|50.96|49.16|51.1|49.3|50.96|49.16|0
1628092150000|2021-08-04 15:49:10|51.03|49.23|51.1|49.3|51.1|49.3|51.03|49.23|0
1628092160000|2021-08-04 15:49:20|51.03|49.23|51.03|49.23|51.1|49.3|51.03|49.23|0
1628092170000|2021-08-04 15:49:30|51.1|49.3|51.1|49.3|51.1|49.3|51.1|49.3|0
1628092190000|2021-08-04 15:49:50|51.03|49.23|51.17|49.37|51.17|49.37|51.03|49.23|0
1628092200000|2021-08-04 15:50:00|51.1|49.3|51.31|49.51|51.31|49.51|51.1|49.3|0
1628092210000|2021-08-04 15:50:10|51.45|49.65|51.53|49.73|51.53|49.73|51.31|49.51|0
1628092220000|2021-08-04 15:50:20|51.45|49.65|51.38|49.58|51.45|49.65|51.38|49.58|0
1628092230000|2021-08-04 15:50:30|51.45|49.65|51.31|49.51|51.45|49.65|51.31|49.51|0
1628092240000|2021-08-04 15:50:40|51.38|49.58|51.24|49.44|51.38|49.58|51.24|49.44|0
1628092250000|2021-08-04 15:50:50|51.38|49.58|51.38|49.58|51.38|49.58|51.31|49.51|0
1628092260000|2021-08-04 15:51:00|51.31|49.51|51.45|49.65|51.45|49.65|51.31|49.51|0
1628092270000|2021-08-04 15:51:10|51.38|49.58|51.24|49.44|51.38|49.58|51.24|49.44|0
1628092280000|2021-08-04 15:51:20|51.31|49.51|51.24|49.44|51.31|49.51|51.24|49.44|0
1628092290000|2021-08-04 15:51:30|51.31|49.51|51.17|49.37|51.31|49.51|51.17|49.37|0
1628092300000|2021-08-04 15:51:40|51.1|49.3|51.13|49.33|51.17|49.37|51.1|49.3|0
1628092310000|2021-08-04 15:51:50|51.1|49.3|51.1|49.3|51.1|49.3|51.02|49.22|0
1628092320000|2021-08-04 15:52:00|51.17|49.37|51.02|49.22|51.17|49.37|51.02|49.22|0
1628092340000|2021-08-04 15:52:20|50.95|49.15|50.95|49.15|51.02|49.22|50.95|49.15|0
1628092350000|2021-08-04 15:52:30|51.02|49.22|50.95|49.15|51.02|49.22|50.95|49.15|0
1628092360000|2021-08-04 15:52:40|50.88|49.08|50.74|48.94|50.88|49.08|50.74|48.94|0
1628092370000|2021-08-04 15:52:50|50.81|49.01|50.81|49.01|50.81|49.01|50.74|48.94|0
1628092380000|2021-08-04 15:53:00|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1628092390000|2021-08-04 15:53:10|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1628092400000|2021-08-04 15:53:20|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1628092410000|2021-08-04 15:53:30|50.74|48.94|50.74|48.94|50.74|48.94|50.67|48.87|0
1628092420000|2021-08-04 15:53:40|50.78|48.98|50.81|49.01|50.81|49.01|50.78|48.98|0
1628092430000|2021-08-04 15:53:50|50.88|49.08|50.95|49.15|50.95|49.15|50.88|49.08|0
1628092440000|2021-08-04 15:54:00|51.02|49.22|50.95|49.15|51.02|49.22|50.95|49.15|0
1628092450000|2021-08-04 15:54:10|51.02|49.22|50.95|49.15|51.02|49.22|50.95|49.15|0
1628092460000|2021-08-04 15:54:20|51.09|49.29|51.24|49.44|51.24|49.44|51.09|49.29|0
1628092470000|2021-08-04 15:54:30|51.17|49.37|51.24|49.44|51.24|49.44|51.17|49.37|0
1628092480000|2021-08-04 15:54:40|51.2|49.4|51.16|49.36|51.24|49.44|51.16|49.36|0
1628092490000|2021-08-04 15:54:50|51.02|49.22|51.09|49.29|51.09|49.29|51.02|49.22|0
1628092500000|2021-08-04 15:55:00|50.95|49.15|50.81|49.01|50.95|49.15|50.81|49.01|0
1628092510000|2021-08-04 15:55:10|50.85|49.05|50.81|49.01|50.85|49.05|50.74|48.94|0
1628092520000|2021-08-04 15:55:20|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1628092530000|2021-08-04 15:55:30|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1628092540000|2021-08-04 15:55:40|50.74|48.94|50.74|48.94|50.81|49.01|50.74|48.94|0
1628092550000|2021-08-04 15:55:50|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1628092560000|2021-08-04 15:56:00|50.67|48.87|50.74|48.94|50.74|48.94|50.67|48.87|0
1628092570000|2021-08-04 15:56:10|50.7|48.9|50.81|49.01|50.81|49.01|50.7|48.9|0
1628092580000|2021-08-04 15:56:20|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1628092590000|2021-08-04 15:56:30|50.81|49.01|50.74|48.94|50.81|49.01|50.74|48.94|0
1628092600000|2021-08-04 15:56:40|50.81|49.01|50.81|49.01|50.81|49.01|50.81|49.01|0
1628092610000|2021-08-04 15:56:50|50.74|48.94|50.74|48.94|50.74|48.94|50.74|48.94|0
1628092620000|2021-08-04 15:57:00|50.67|48.87|50.6|48.8|50.74|48.94|50.6|48.8|0
1628092630000|2021-08-04 15:57:10|50.53|48.73|50.6|48.8|50.6|48.8|50.53|48.73|0
1628092640000|2021-08-04 15:57:20|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1628092650000|2021-08-04 15:57:30|50.46|48.66|50.38|48.58|50.46|48.66|50.38|48.58|0
1628092660000|2021-08-04 15:57:40|50.46|48.66|50.38|48.58|50.46|48.66|50.38|48.58|0
1628092670000|2021-08-04 15:57:50|50.31|48.51|50.38|48.58|50.38|48.58|50.31|48.51|0
1628092680000|2021-08-04 15:58:00|50.45|48.65|50.31|48.51|50.45|48.65|50.31|48.51|0
1628092690000|2021-08-04 15:58:10|50.38|48.58|50.31|48.51|50.38|48.58|50.31|48.51|0
1628092700000|2021-08-04 15:58:20|50.24|48.44|50.1|48.3|50.24|48.44|50.1|48.3|0
1628092710000|2021-08-04 15:58:30|50.17|48.37|50.17|48.37|50.24|48.44|50.17|48.37|0
1628092720000|2021-08-04 15:58:40|50.24|48.44|50.31|48.51|50.31|48.51|50.24|48.44|0
1628092730000|2021-08-04 15:58:50|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1628092740000|2021-08-04 15:59:00|50.45|48.65|50.45|48.65|50.45|48.65|50.38|48.58|0
1628092750000|2021-08-04 15:59:10|50.38|48.58|50.45|48.65|50.45|48.65|50.38|48.58|0
1628092770000|2021-08-04 15:59:30|50.52|48.72|50.49|48.69|50.52|48.72|50.49|48.69|0
1628092780000|2021-08-04 15:59:40|50.52|48.72|50.52|48.72|50.59|48.79|50.52|48.72|0
1628092790000|2021-08-04 15:59:50|50.45|48.65|50.31|48.51|50.45|48.65|50.31|48.51|0
1628092800000|2021-08-04 16:00:00|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1628092810000|2021-08-04 16:00:10|50.45|48.65|50.59|48.79|50.59|48.79|50.45|48.65|0
1628092820000|2021-08-04 16:00:20|50.66|48.86|50.52|48.72|50.66|48.86|50.52|48.72|0
1628092830000|2021-08-04 16:00:30|50.59|48.79|50.59|48.79|50.59|48.79|50.59|48.79|0
1628092840000|2021-08-04 16:00:40|50.52|48.72|50.38|48.58|50.52|48.72|50.38|48.58|0
1628092850000|2021-08-04 16:00:50|50.31|48.51|50.24|48.44|50.38|48.58|50.24|48.44|0
1628092860000|2021-08-04 16:01:00|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628092870000|2021-08-04 16:01:10|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628092880000|2021-08-04 16:01:20|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1628092890000|2021-08-04 16:01:30|50.38|48.58|50.38|48.58|50.45|48.65|50.38|48.58|0
1628092900000|2021-08-04 16:01:40|50.31|48.51|50.45|48.65|50.45|48.65|50.31|48.51|0
1628092910000|2021-08-04 16:01:50|50.38|48.58|50.45|48.65|50.45|48.65|50.38|48.58|0
1628092920000|2021-08-04 16:02:00|50.38|48.58|50.38|48.58|50.38|48.58|50.31|48.51|0
1628092930000|2021-08-04 16:02:10|50.45|48.65|50.42|48.62|50.45|48.65|50.38|48.58|0
1628092940000|2021-08-04 16:02:20|50.38|48.58|50.31|48.51|50.38|48.58|50.31|48.51|0
1628092950000|2021-08-04 16:02:30|50.24|48.44|50.24|48.44|50.31|48.51|50.24|48.44|0
1628092960000|2021-08-04 16:02:40|50.31|48.51|50.38|48.58|50.38|48.58|50.31|48.51|0
1628092980000|2021-08-04 16:03:00|50.45|48.65|50.38|48.58|50.45|48.65|50.38|48.58|0
1628093000000|2021-08-04 16:03:20|50.45|48.65|50.31|48.51|50.45|48.65|50.31|48.51|0
1628093010000|2021-08-04 16:03:30|50.24|48.44|50.24|48.44|50.31|48.51|50.24|48.44|0
1628093020000|2021-08-04 16:03:40|50.38|48.58|50.31|48.51|50.38|48.58|50.31|48.51|0
1628093030000|2021-08-04 16:03:50|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628093040000|2021-08-04 16:04:00|50.31|48.51|50.31|48.51|50.38|48.58|50.31|48.51|0
1628093050000|2021-08-04 16:04:10|50.24|48.44|50.24|48.44|50.31|48.51|50.24|48.44|0
1628093060000|2021-08-04 16:04:20|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1628093070000|2021-08-04 16:04:30|50.35|48.55|50.31|48.51|50.35|48.55|50.24|48.44|0
1628093080000|2021-08-04 16:04:40|50.38|48.58|50.31|48.51|50.38|48.58|50.31|48.51|0
1628093090000|2021-08-04 16:04:50|50.38|48.58|50.24|48.44|50.38|48.58|50.24|48.44|0
1628093100000|2021-08-04 16:05:00|50.31|48.51|50.24|48.44|50.31|48.51|50.17|48.37|0
1628093110000|2021-08-04 16:05:10|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628093120000|2021-08-04 16:05:20|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628093130000|2021-08-04 16:05:30|50.17|48.37|50.24|48.44|50.24|48.44|50.17|48.37|0
1628093140000|2021-08-04 16:05:40|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628093150000|2021-08-04 16:05:50|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628093160000|2021-08-04 16:06:00|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628093170000|2021-08-04 16:06:10|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628093180000|2021-08-04 16:06:20|50.17|48.37|50.1|48.3|50.17|48.37|50.1|48.3|0
1628093190000|2021-08-04 16:06:30|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1628093220000|2021-08-04 16:07:00|50.17|48.37|50.17|48.37|50.17|48.37|50.1|48.3|0
1628093230000|2021-08-04 16:07:10|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628093240000|2021-08-04 16:07:20|50.03|48.23|49.96|48.16|50.03|48.23|49.96|48.16|0
1628093250000|2021-08-04 16:07:30|50.03|48.23|50.03|48.23|50.03|48.23|49.96|48.16|0
1628093260000|2021-08-04 16:07:40|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628093280000|2021-08-04 16:08:00|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1628093300000|2021-08-04 16:08:20|49.99|48.19|50.1|48.3|50.1|48.3|49.99|48.19|0
1628093310000|2021-08-04 16:08:30|50.06|48.26|50.1|48.3|50.1|48.3|50.06|48.26|0
1628093320000|2021-08-04 16:08:40|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1628093330000|2021-08-04 16:08:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1628093340000|2021-08-04 16:09:00|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628093350000|2021-08-04 16:09:10|50.03|48.23|50.03|48.23|50.03|48.23|49.96|48.16|0
1628093360000|2021-08-04 16:09:20|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1628093370000|2021-08-04 16:09:30|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628093380000|2021-08-04 16:09:40|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1628093410000|2021-08-04 16:10:10|49.68|47.88|49.82|48.02|49.82|48.02|49.68|47.88|0
1628093420000|2021-08-04 16:10:20|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1628093430000|2021-08-04 16:10:30|49.95|48.15|49.95|48.15|49.95|48.15|49.89|48.09|0
1628093440000|2021-08-04 16:10:40|49.89|48.09|50.02|48.22|50.02|48.22|49.88|48.08|0
1628093450000|2021-08-04 16:10:50|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1628093460000|2021-08-04 16:11:00|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628093470000|2021-08-04 16:11:10|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628093480000|2021-08-04 16:11:20|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1628093490000|2021-08-04 16:11:30|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628093500000|2021-08-04 16:11:40|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1628093510000|2021-08-04 16:11:50|49.95|48.15|49.88|48.08|49.95|48.15|49.81|48.01|0
1628093520000|2021-08-04 16:12:00|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628093540000|2021-08-04 16:12:20|49.88|48.08|49.85|48.05|49.88|48.08|49.85|48.05|0
1628093550000|2021-08-04 16:12:30|49.88|48.08|49.88|48.08|49.88|48.08|49.81|48.01|0
1628093560000|2021-08-04 16:12:40|49.81|48.01|49.81|48.01|49.81|48.01|49.74|47.94|0
1628093570000|2021-08-04 16:12:50|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628093580000|2021-08-04 16:13:00|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628093590000|2021-08-04 16:13:10|49.74|47.94|49.67|47.87|49.74|47.94|49.67|47.87|0
1628093600000|2021-08-04 16:13:20|49.74|47.94|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093620000|2021-08-04 16:13:40|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628093630000|2021-08-04 16:13:50|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628093640000|2021-08-04 16:14:00|49.67|47.87|49.6|47.8|49.67|47.87|49.6|47.8|0
1628093650000|2021-08-04 16:14:10|49.64|47.84|49.6|47.8|49.64|47.84|49.6|47.8|0
1628093660000|2021-08-04 16:14:20|49.67|47.87|49.6|47.8|49.67|47.87|49.6|47.8|0
1628093670000|2021-08-04 16:14:30|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628093680000|2021-08-04 16:14:40|49.6|47.8|49.67|47.87|49.67|47.87|49.6|47.8|0
1628093690000|2021-08-04 16:14:50|49.74|47.94|49.67|47.87|49.74|47.94|49.67|47.87|0
1628093700000|2021-08-04 16:15:00|49.74|47.94|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093710000|2021-08-04 16:15:10|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093720000|2021-08-04 16:15:20|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628093730000|2021-08-04 16:15:30|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628093740000|2021-08-04 16:15:40|49.53|47.73|49.53|47.73|49.53|47.73|49.46|47.66|0
1628093760000|2021-08-04 16:16:00|49.46|47.66|49.53|47.73|49.53|47.73|49.46|47.66|0
1628093770000|2021-08-04 16:16:10|49.46|47.66|49.5|47.7|49.53|47.73|49.46|47.66|0
1628093780000|2021-08-04 16:16:20|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1628093790000|2021-08-04 16:16:30|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628093800000|2021-08-04 16:16:40|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093810000|2021-08-04 16:16:50|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1628093820000|2021-08-04 16:17:00|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628093830000|2021-08-04 16:17:10|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628093840000|2021-08-04 16:17:20|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628093850000|2021-08-04 16:17:30|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628093860000|2021-08-04 16:17:40|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628093870000|2021-08-04 16:17:50|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628093880000|2021-08-04 16:18:00|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628093890000|2021-08-04 16:18:10|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1628093900000|2021-08-04 16:18:20|49.81|48.01|49.71|47.91|49.81|48.01|49.71|47.91|0
1628093910000|2021-08-04 16:18:30|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628093920000|2021-08-04 16:18:40|49.74|47.94|49.74|47.94|49.81|48.01|49.74|47.94|0
1628093940000|2021-08-04 16:19:00|49.67|47.87|49.67|47.87|49.71|47.91|49.67|47.87|0
1628093950000|2021-08-04 16:19:10|49.71|47.91|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093960000|2021-08-04 16:19:20|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1628093970000|2021-08-04 16:19:30|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628093980000|2021-08-04 16:19:40|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628093990000|2021-08-04 16:19:50|49.78|47.98|49.74|47.94|49.78|47.98|49.67|47.87|0
1628094000000|2021-08-04 16:20:00|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1628094010000|2021-08-04 16:20:10|49.77|47.97|49.81|48.01|49.81|48.01|49.74|47.94|0
1628094020000|2021-08-04 16:20:20|49.88|48.08|49.84|48.04|49.88|48.08|49.84|48.04|0
1628094030000|2021-08-04 16:20:30|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628094040000|2021-08-04 16:20:40|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628094050000|2021-08-04 16:20:50|49.91|48.11|49.88|48.08|49.91|48.11|49.88|48.08|0
1628094060000|2021-08-04 16:21:00|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628094070000|2021-08-04 16:21:10|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1628094080000|2021-08-04 16:21:20|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1628094090000|2021-08-04 16:21:30|50.02|48.22|50.02|48.22|50.02|48.22|49.95|48.15|0
1628094110000|2021-08-04 16:21:50|50.12|48.32|50.23|48.43|50.23|48.43|50.12|48.32|0
1628094130000|2021-08-04 16:22:10|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628094140000|2021-08-04 16:22:20|50.23|48.43|50.16|48.36|50.23|48.43|50.16|48.36|0
1628094150000|2021-08-04 16:22:30|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1628094160000|2021-08-04 16:22:40|50.16|48.36|50.23|48.43|50.23|48.43|50.16|48.36|0
1628094170000|2021-08-04 16:22:50|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628094180000|2021-08-04 16:23:00|50.37|48.57|50.37|48.57|50.37|48.57|50.37|48.57|0
1628094190000|2021-08-04 16:23:10|50.3|48.5|50.37|48.57|50.37|48.57|50.3|48.5|0
1628094200000|2021-08-04 16:23:20|50.3|48.5|50.3|48.5|50.3|48.5|50.3|48.5|0
1628094210000|2021-08-04 16:23:30|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628094220000|2021-08-04 16:23:40|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628094230000|2021-08-04 16:23:50|50.15|48.35|50.15|48.35|50.15|48.35|50.15|48.35|0
1628094240000|2021-08-04 16:24:00|50.08|48.28|50.15|48.35|50.15|48.35|50.08|48.28|0
1628094250000|2021-08-04 16:24:10|50.08|48.28|50.15|48.35|50.15|48.35|50.08|48.28|0
1628094260000|2021-08-04 16:24:20|50.22|48.42|50.15|48.35|50.22|48.42|50.15|48.35|0
1628094270000|2021-08-04 16:24:30|50.08|48.28|50.15|48.35|50.15|48.35|50.08|48.28|0
1628094280000|2021-08-04 16:24:40|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1628094290000|2021-08-04 16:24:50|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1628094300000|2021-08-04 16:25:00|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1628094310000|2021-08-04 16:25:10|50.29|48.49|50.22|48.42|50.29|48.49|50.22|48.42|0
1628094320000|2021-08-04 16:25:20|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1628094330000|2021-08-04 16:25:30|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1628094340000|2021-08-04 16:25:40|50.15|48.35|50.22|48.42|50.22|48.42|50.15|48.35|0
1628094350000|2021-08-04 16:25:50|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1628094360000|2021-08-04 16:26:00|50.22|48.42|50.36|48.56|50.36|48.56|50.22|48.42|0
1628094370000|2021-08-04 16:26:10|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1628094380000|2021-08-04 16:26:20|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1628094400000|2021-08-04 16:26:40|50.43|48.63|50.36|48.56|50.43|48.63|50.36|48.56|0
1628094410000|2021-08-04 16:26:50|50.29|48.49|50.29|48.49|50.29|48.49|50.29|48.49|0
1628094420000|2021-08-04 16:27:00|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1628094430000|2021-08-04 16:27:10|50.4|48.6|50.36|48.56|50.4|48.6|50.29|48.49|0
1628094440000|2021-08-04 16:27:20|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1628094450000|2021-08-04 16:27:30|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1628094460000|2021-08-04 16:27:40|50.5|48.7|50.57|48.77|50.57|48.77|50.5|48.7|0
1628094470000|2021-08-04 16:27:50|50.5|48.7|50.68|48.88|50.68|48.88|50.5|48.7|0
1628094480000|2021-08-04 16:28:00|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1628094500000|2021-08-04 16:28:20|50.71|48.91|50.64|48.84|50.71|48.91|50.64|48.84|0
1628094510000|2021-08-04 16:28:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094520000|2021-08-04 16:28:40|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1628094530000|2021-08-04 16:28:50|50.79|48.99|50.86|49.06|50.86|49.06|50.79|48.99|0
1628094540000|2021-08-04 16:29:00|50.78|48.98|50.78|48.98|50.86|49.06|50.78|48.98|0
1628094550000|2021-08-04 16:29:10|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094560000|2021-08-04 16:29:20|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1628094570000|2021-08-04 16:29:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094580000|2021-08-04 16:29:40|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1628094590000|2021-08-04 16:29:50|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1628094600000|2021-08-04 16:30:00|50.64|48.84|50.57|48.77|50.64|48.84|50.57|48.77|0
1628094610000|2021-08-04 16:30:10|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1628094620000|2021-08-04 16:30:20|50.5|48.7|50.5|48.7|50.5|48.7|50.43|48.63|0
1628094630000|2021-08-04 16:30:30|50.43|48.63|50.47|48.67|50.5|48.7|50.43|48.63|0
1628094640000|2021-08-04 16:30:40|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1628094650000|2021-08-04 16:30:50|50.36|48.56|50.36|48.56|50.36|48.56|50.29|48.49|0
1628094660000|2021-08-04 16:31:00|50.43|48.63|50.36|48.56|50.43|48.63|50.36|48.56|0
1628094670000|2021-08-04 16:31:10|50.29|48.49|50.43|48.63|50.43|48.63|50.29|48.49|0
1628094680000|2021-08-04 16:31:20|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1628094690000|2021-08-04 16:31:30|50.43|48.63|50.5|48.7|50.5|48.7|50.43|48.63|0
1628094700000|2021-08-04 16:31:40|50.54|48.74|50.57|48.77|50.57|48.77|50.54|48.74|0
1628094710000|2021-08-04 16:31:50|50.64|48.84|50.64|48.84|50.64|48.84|50.64|48.84|0
1628094720000|2021-08-04 16:32:00|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094730000|2021-08-04 16:32:10|50.64|48.84|50.71|48.91|50.71|48.91|50.64|48.84|0
1628094740000|2021-08-04 16:32:20|50.78|48.98|50.85|49.05|50.85|49.05|50.78|48.98|0
1628094750000|2021-08-04 16:32:30|50.82|49.02|50.78|48.98|50.82|49.02|50.78|48.98|0
1628094760000|2021-08-04 16:32:40|50.85|49.05|50.78|48.98|50.85|49.05|50.78|48.98|0
1628094770000|2021-08-04 16:32:50|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094780000|2021-08-04 16:33:00|50.64|48.84|50.71|48.91|50.71|48.91|50.64|48.84|0
1628094790000|2021-08-04 16:33:10|50.64|48.84|50.71|48.91|50.71|48.91|50.64|48.84|0
1628094800000|2021-08-04 16:33:20|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1628094810000|2021-08-04 16:33:30|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094820000|2021-08-04 16:33:40|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1628094830000|2021-08-04 16:33:50|50.85|49.05|50.85|49.05|50.85|49.05|50.78|48.98|0
1628094840000|2021-08-04 16:34:00|50.71|48.91|50.5|48.7|50.71|48.91|50.5|48.7|0
1628094850000|2021-08-04 16:34:10|50.57|48.77|50.64|48.84|50.64|48.84|50.57|48.77|0
1628094860000|2021-08-04 16:34:20|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628094870000|2021-08-04 16:34:30|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1628094880000|2021-08-04 16:34:40|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1628094890000|2021-08-04 16:34:50|50.53|48.73|50.57|48.77|50.57|48.77|50.53|48.73|0
1628094900000|2021-08-04 16:35:00|50.61|48.81|50.57|48.77|50.61|48.81|50.57|48.77|0
1628094910000|2021-08-04 16:35:10|50.5|48.7|50.5|48.7|50.57|48.77|50.5|48.7|0
1628094920000|2021-08-04 16:35:20|50.57|48.77|50.43|48.63|50.57|48.77|50.43|48.63|0
1628094930000|2021-08-04 16:35:30|50.5|48.7|50.57|48.77|50.57|48.77|50.5|48.7|0
1628094940000|2021-08-04 16:35:40|50.5|48.7|50.43|48.63|50.5|48.7|50.43|48.63|0
1628094950000|2021-08-04 16:35:50|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1628094960000|2021-08-04 16:36:00|50.57|48.77|50.6|48.8|50.64|48.84|50.57|48.77|0
1628094970000|2021-08-04 16:36:10|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1628094980000|2021-08-04 16:36:20|50.53|48.73|50.5|48.7|50.57|48.77|50.5|48.7|0
1628095010000|2021-08-04 16:36:50|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1628095020000|2021-08-04 16:37:00|50.57|48.77|50.57|48.77|50.57|48.77|50.57|48.77|0
1628095030000|2021-08-04 16:37:10|50.64|48.84|50.64|48.84|50.64|48.84|50.57|48.77|0
1628095050000|2021-08-04 16:37:30|50.71|48.91|50.64|48.84|50.71|48.91|50.64|48.84|0
1628095060000|2021-08-04 16:37:40|50.71|48.91|50.71|48.91|50.71|48.91|50.71|48.91|0
1628095070000|2021-08-04 16:37:50|50.57|48.77|50.5|48.7|50.57|48.77|50.5|48.7|0
1628095080000|2021-08-04 16:38:00|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1628095090000|2021-08-04 16:38:10|50.36|48.56|50.43|48.63|50.43|48.63|50.36|48.56|0
1628095100000|2021-08-04 16:38:20|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628095110000|2021-08-04 16:38:30|50.43|48.63|50.35|48.55|50.43|48.63|50.35|48.55|0
1628095120000|2021-08-04 16:38:40|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628095140000|2021-08-04 16:39:00|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095160000|2021-08-04 16:39:20|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095170000|2021-08-04 16:39:30|50.35|48.55|50.35|48.55|50.35|48.55|50.28|48.48|0
1628095180000|2021-08-04 16:39:40|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628095210000|2021-08-04 16:40:10|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095230000|2021-08-04 16:40:30|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095240000|2021-08-04 16:40:40|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628095250000|2021-08-04 16:40:50|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628095260000|2021-08-04 16:41:00|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628095270000|2021-08-04 16:41:10|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628095280000|2021-08-04 16:41:20|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095290000|2021-08-04 16:41:30|50.35|48.55|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095300000|2021-08-04 16:41:40|50.32|48.52|50.21|48.41|50.35|48.55|50.21|48.41|0
1628095310000|2021-08-04 16:41:50|50.28|48.48|50.49|48.69|50.49|48.69|50.28|48.48|0
1628095320000|2021-08-04 16:42:00|50.63|48.83|50.63|48.83|50.7|48.9|50.63|48.83|0
1628095330000|2021-08-04 16:42:10|50.7|48.9|50.78|48.98|50.78|48.98|50.7|48.9|0
1628095340000|2021-08-04 16:42:20|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1628095350000|2021-08-04 16:42:30|50.78|48.98|50.77|48.97|50.78|48.98|50.77|48.97|0
1628095360000|2021-08-04 16:42:40|50.7|48.9|50.77|48.97|50.77|48.97|50.63|48.83|0
1628095370000|2021-08-04 16:42:50|50.85|49.05|50.85|49.05|50.85|49.05|50.81|49.01|0
1628095380000|2021-08-04 16:43:00|50.88|49.08|50.85|49.05|50.88|49.08|50.85|49.05|0
1628095390000|2021-08-04 16:43:10|50.77|48.97|50.85|49.05|50.85|49.05|50.77|48.97|0
1628095400000|2021-08-04 16:43:20|50.77|48.97|50.77|48.97|50.81|49.01|50.77|48.97|0
1628095410000|2021-08-04 16:43:30|50.85|49.05|50.77|48.97|50.85|49.05|50.77|48.97|0
1628095430000|2021-08-04 16:43:50|50.74|48.94|50.7|48.9|50.84|49.04|50.7|48.9|0
1628095440000|2021-08-04 16:44:00|50.77|48.97|50.77|48.97|50.77|48.97|50.77|48.97|0
1628095450000|2021-08-04 16:44:10|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1628095460000|2021-08-04 16:44:20|50.67|48.87|50.56|48.76|50.7|48.9|50.56|48.76|0
1628095470000|2021-08-04 16:44:30|50.63|48.83|50.7|48.9|50.7|48.9|50.63|48.83|0
1628095480000|2021-08-04 16:44:40|50.77|48.97|50.7|48.9|50.77|48.97|50.7|48.9|0
1628095490000|2021-08-04 16:44:50|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1628095500000|2021-08-04 16:45:00|50.7|48.9|50.7|48.9|50.7|48.9|50.67|48.87|0
1628095510000|2021-08-04 16:45:10|50.63|48.83|50.49|48.69|50.63|48.83|50.49|48.69|0
1628095520000|2021-08-04 16:45:20|50.42|48.62|50.42|48.62|50.42|48.62|50.42|48.62|0
1628095530000|2021-08-04 16:45:30|50.49|48.69|50.42|48.62|50.49|48.69|50.42|48.62|0
1628095540000|2021-08-04 16:45:40|50.35|48.55|50.42|48.62|50.42|48.62|50.35|48.55|0
1628095550000|2021-08-04 16:45:50|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628095560000|2021-08-04 16:46:00|50.42|48.62|50.42|48.62|50.46|48.66|50.42|48.62|0
1628095570000|2021-08-04 16:46:10|50.35|48.55|50.35|48.55|50.42|48.62|50.35|48.55|0
1628095580000|2021-08-04 16:46:20|50.42|48.62|50.35|48.55|50.42|48.62|50.35|48.55|0
1628095590000|2021-08-04 16:46:30|50.28|48.48|50.28|48.48|50.28|48.48|50.28|48.48|0
1628095600000|2021-08-04 16:46:40|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628095610000|2021-08-04 16:46:50|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1628095620000|2021-08-04 16:47:00|50.28|48.48|50.35|48.55|50.35|48.55|50.28|48.48|0
1628095630000|2021-08-04 16:47:10|50.42|48.62|50.42|48.62|50.42|48.62|50.35|48.55|0
1628095640000|2021-08-04 16:47:20|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628095650000|2021-08-04 16:47:30|50.28|48.48|50.28|48.48|50.35|48.55|50.28|48.48|0
1628095660000|2021-08-04 16:47:40|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1628095670000|2021-08-04 16:47:50|50.28|48.48|50.14|48.34|50.28|48.48|50.14|48.34|0
1628095680000|2021-08-04 16:48:00|50.21|48.41|50.21|48.41|50.21|48.41|50.21|48.41|0
1628095690000|2021-08-04 16:48:10|50.14|48.34|50.21|48.41|50.21|48.41|50.14|48.34|0
1628095700000|2021-08-04 16:48:20|50.14|48.34|50.07|48.27|50.14|48.34|50.07|48.27|0
1628095710000|2021-08-04 16:48:30|50.14|48.34|50.14|48.34|50.14|48.34|50.14|48.34|0
1628095720000|2021-08-04 16:48:40|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1628095760000|2021-08-04 16:49:20|50|48.2|50|48.2|50.07|48.27|50|48.2|0
1628095770000|2021-08-04 16:49:30|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1628095790000|2021-08-04 16:49:50|50|48.2|50|48.2|50|48.2|50|48.2|0
1628095800000|2021-08-04 16:50:00|49.93|48.13|50|48.2|50|48.2|49.93|48.13|0
1628095810000|2021-08-04 16:50:10|49.93|48.13|50|48.2|50|48.2|49.93|48.13|0
1628095820000|2021-08-04 16:50:20|49.93|48.13|49.93|48.13|50|48.2|49.93|48.13|0
1628095830000|2021-08-04 16:50:30|50|48.2|50|48.2|50|48.2|50|48.2|0
1628095850000|2021-08-04 16:50:50|50.07|48.27|50.07|48.27|50.07|48.27|50.07|48.27|0
1628095860000|2021-08-04 16:51:00|50.14|48.34|50.21|48.41|50.21|48.41|50.14|48.34|0
1628095870000|2021-08-04 16:51:10|50.14|48.34|50.1|48.3|50.14|48.34|50.06|48.26|0
1628095880000|2021-08-04 16:51:20|50.06|48.26|50.06|48.26|50.06|48.26|49.99|48.19|0
1628095890000|2021-08-04 16:51:30|50.13|48.33|50.13|48.33|50.13|48.33|50.1|48.3|0
1628095900000|2021-08-04 16:51:40|50.2|48.4|50.2|48.4|50.2|48.4|50.2|48.4|0
1628095910000|2021-08-04 16:51:50|50.24|48.44|50.13|48.33|50.24|48.44|50.13|48.33|0
1628095920000|2021-08-04 16:52:00|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1628095960000|2021-08-04 16:52:40|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1628095980000|2021-08-04 16:53:00|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1628096010000|2021-08-04 16:53:30|49.99|48.19|49.99|48.19|49.99|48.19|49.99|48.19|0
1628096020000|2021-08-04 16:53:40|50.06|48.26|49.99|48.19|50.06|48.26|49.99|48.19|0
1628096050000|2021-08-04 16:54:10|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1628096060000|2021-08-04 16:54:20|49.99|48.19|49.99|48.19|49.99|48.19|49.92|48.12|0
1628096070000|2021-08-04 16:54:30|49.92|48.12|49.99|48.19|49.99|48.19|49.92|48.12|0
1628096080000|2021-08-04 16:54:40|49.92|48.12|50.06|48.26|50.06|48.26|49.92|48.12|0
1628096090000|2021-08-04 16:54:50|49.99|48.19|49.99|48.19|49.99|48.19|49.99|48.19|0
1628096100000|2021-08-04 16:55:00|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1628096110000|2021-08-04 16:55:10|49.85|48.05|49.92|48.12|49.92|48.12|49.85|48.05|0
1628096120000|2021-08-04 16:55:20|49.99|48.19|49.99|48.19|49.99|48.19|49.99|48.19|0
1628096130000|2021-08-04 16:55:30|50.06|48.26|50.13|48.33|50.13|48.33|50.06|48.26|0
1628096140000|2021-08-04 16:55:40|50.06|48.26|49.99|48.19|50.06|48.26|49.99|48.19|0
1628096150000|2021-08-04 16:55:50|50.06|48.26|50.06|48.26|50.06|48.26|50.06|48.26|0
1628096170000|2021-08-04 16:56:10|50.13|48.33|50.13|48.33|50.13|48.33|50.13|48.33|0
1628096180000|2021-08-04 16:56:20|50.1|48.3|50.1|48.3|50.1|48.3|50.1|48.3|0
1628096190000|2021-08-04 16:56:30|50.06|48.26|49.99|48.19|50.06|48.26|49.99|48.19|0
1628096200000|2021-08-04 16:56:40|50.06|48.26|49.99|48.19|50.06|48.26|49.99|48.19|0
1628096210000|2021-08-04 16:56:50|50.03|48.23|49.99|48.19|50.03|48.23|49.99|48.19|0
1628096220000|2021-08-04 16:57:00|49.96|48.16|49.92|48.12|49.96|48.16|49.92|48.12|0
1628096240000|2021-08-04 16:57:20|49.99|48.19|49.99|48.19|49.99|48.19|49.99|48.19|0
1628096250000|2021-08-04 16:57:30|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1628096270000|2021-08-04 16:57:50|49.89|48.09|49.85|48.05|49.89|48.09|49.85|48.05|0
1628096310000|2021-08-04 16:58:30|49.78|47.98|49.85|48.05|49.85|48.05|49.78|47.98|0
1628096330000|2021-08-04 16:58:50|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1628096340000|2021-08-04 16:59:00|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1628096370000|2021-08-04 16:59:30|49.92|48.12|49.85|48.05|49.92|48.12|49.85|48.05|0
1628096390000|2021-08-04 16:59:50|49.92|48.12|49.92|48.12|49.92|48.12|49.92|48.12|0
1628096400000|2021-08-04 17:00:00|49.85|48.05|49.85|48.05|49.92|48.12|49.85|48.05|0
1628096410000|2021-08-04 17:00:10|49.92|48.12|49.85|48.05|49.92|48.12|49.82|48.02|0
1628096420000|2021-08-04 17:00:20|49.78|47.98|49.85|48.05|49.85|48.05|49.78|47.98|0
1628096430000|2021-08-04 17:00:30|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1628096440000|2021-08-04 17:00:40|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1628096460000|2021-08-04 17:01:00|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1628096470000|2021-08-04 17:01:10|49.71|47.91|49.64|47.84|49.71|47.91|49.64|47.84|0
1628096480000|2021-08-04 17:01:20|49.71|47.91|49.71|47.91|49.71|47.91|49.71|47.91|0
1628096490000|2021-08-04 17:01:30|49.64|47.84|49.71|47.91|49.71|47.91|49.64|47.84|0
1628096500000|2021-08-04 17:01:40|49.78|47.98|49.71|47.91|49.78|47.98|49.71|47.91|0
1628096510000|2021-08-04 17:01:50|49.64|47.84|49.64|47.84|49.71|47.91|49.64|47.84|0
1628096520000|2021-08-04 17:02:00|49.71|47.91|49.71|47.91|49.71|47.91|49.71|47.91|0
1628096530000|2021-08-04 17:02:10|49.64|47.84|49.57|47.77|49.64|47.84|49.57|47.77|0
1628096540000|2021-08-04 17:02:20|49.64|47.84|49.57|47.77|49.64|47.84|49.57|47.77|0
1628096550000|2021-08-04 17:02:30|49.43|47.63|49.43|47.63|49.5|47.7|49.43|47.63|0
1628096560000|2021-08-04 17:02:40|49.4|47.6|49.36|47.56|49.4|47.6|49.36|47.56|0
1628096570000|2021-08-04 17:02:50|49.29|47.49|49.36|47.56|49.36|47.56|49.29|47.49|0
1628096580000|2021-08-04 17:03:00|49.29|47.49|49.43|47.63|49.43|47.63|49.29|47.49|0
1628096590000|2021-08-04 17:03:10|49.36|47.56|49.29|47.49|49.36|47.56|49.29|47.49|0
1628096600000|2021-08-04 17:03:20|49.36|47.56|49.36|47.56|49.36|47.56|49.29|47.49|0
1628096610000|2021-08-04 17:03:30|49.33|47.53|49.36|47.56|49.36|47.56|49.33|47.53|0
1628096630000|2021-08-04 17:03:50|49.43|47.63|48.41|46.61|49.43|47.63|48.34|46.54|0
1628096640000|2021-08-04 17:04:00|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628096660000|2021-08-04 17:04:20|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628096670000|2021-08-04 17:04:30|49.21|47.41|49.17|47.37|49.24|47.44|49.17|47.37|0
1628096680000|2021-08-04 17:04:40|49.24|47.44|49.17|47.37|49.24|47.44|49.17|47.37|0
1628096690000|2021-08-04 17:04:50|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1628096710000|2021-08-04 17:05:10|49.17|47.37|49.17|47.37|49.17|47.37|49.17|47.37|0
1628096720000|2021-08-04 17:05:20|49.14|47.34|49.1|47.3|49.17|47.37|49.1|47.3|0
1628096740000|2021-08-04 17:05:40|49.17|47.37|49.1|47.3|49.17|47.37|49.1|47.3|0
1628096750000|2021-08-04 17:05:50|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1628096770000|2021-08-04 17:06:10|48.96|47.16|49.03|47.23|49.03|47.23|48.96|47.16|0
1628096780000|2021-08-04 17:06:20|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1628096790000|2021-08-04 17:06:30|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628096800000|2021-08-04 17:06:40|48.86|47.06|48.83|47.03|48.86|47.06|48.83|47.03|0
1628096810000|2021-08-04 17:06:50|48.86|47.06|48.83|47.03|48.86|47.06|48.83|47.03|0
1628096820000|2021-08-04 17:07:00|48.79|46.99|48.69|46.89|48.79|46.99|48.69|46.89|0
1628096830000|2021-08-04 17:07:10|48.62|46.82|48.62|46.82|48.62|46.82|48.55|46.75|0
1628096840000|2021-08-04 17:07:20|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628096850000|2021-08-04 17:07:30|48.59|46.79|48.55|46.75|48.59|46.79|48.55|46.75|0
1628096860000|2021-08-04 17:07:40|48.62|46.82|48.62|46.82|48.62|46.82|48.55|46.75|0
1628096880000|2021-08-04 17:08:00|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628096900000|2021-08-04 17:08:20|48.52|46.72|48.55|46.75|48.55|46.75|48.52|46.72|0
1628096910000|2021-08-04 17:08:30|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628096920000|2021-08-04 17:08:40|48.45|46.65|48.41|46.61|48.45|46.65|48.41|46.61|0
1628096930000|2021-08-04 17:08:50|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1628096940000|2021-08-04 17:09:00|48.62|46.82|48.62|46.82|48.62|46.82|48.62|46.82|0
1628096970000|2021-08-04 17:09:30|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628096980000|2021-08-04 17:09:40|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1628097000000|2021-08-04 17:10:00|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097020000|2021-08-04 17:10:20|48.55|46.75|48.48|46.68|48.55|46.75|48.48|46.68|0
1628097030000|2021-08-04 17:10:30|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628097040000|2021-08-04 17:10:40|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1628097050000|2021-08-04 17:10:50|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097070000|2021-08-04 17:11:10|48.55|46.75|48.55|46.75|48.55|46.75|48.48|46.68|0
1628097080000|2021-08-04 17:11:20|48.48|46.68|48.52|46.72|48.55|46.75|48.48|46.68|0
1628097090000|2021-08-04 17:11:30|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1628097100000|2021-08-04 17:11:40|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1628097110000|2021-08-04 17:11:50|48.58|46.78|48.62|46.82|48.62|46.82|48.55|46.75|0
1628097120000|2021-08-04 17:12:00|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628097130000|2021-08-04 17:12:10|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097150000|2021-08-04 17:12:30|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628097180000|2021-08-04 17:13:00|48.48|46.68|48.48|46.68|48.48|46.68|48.41|46.61|0
1628097200000|2021-08-04 17:13:20|48.55|46.75|48.48|46.68|48.55|46.75|48.48|46.68|0
1628097220000|2021-08-04 17:13:40|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628097230000|2021-08-04 17:13:50|48.51|46.71|48.48|46.68|48.51|46.71|48.48|46.68|0
1628097270000|2021-08-04 17:14:30|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1628097280000|2021-08-04 17:14:40|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097300000|2021-08-04 17:15:00|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1628097310000|2021-08-04 17:15:10|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097320000|2021-08-04 17:15:20|48.55|46.75|48.61|46.81|48.61|46.81|48.55|46.75|0
1628097330000|2021-08-04 17:15:30|48.68|46.88|48.75|46.95|48.75|46.95|48.68|46.88|0
1628097350000|2021-08-04 17:15:50|48.82|47.02|48.82|47.02|48.82|47.02|48.82|47.02|0
1628097360000|2021-08-04 17:16:00|48.75|46.95|48.72|46.92|48.75|46.95|48.72|46.92|0
1628097370000|2021-08-04 17:16:10|48.68|46.88|48.65|46.85|48.68|46.88|48.61|46.81|0
1628097380000|2021-08-04 17:16:20|48.68|46.88|48.61|46.81|48.68|46.88|48.61|46.81|0
1628097390000|2021-08-04 17:16:30|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628097400000|2021-08-04 17:16:40|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097410000|2021-08-04 17:16:50|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628097420000|2021-08-04 17:17:00|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1628097430000|2021-08-04 17:17:10|48.48|46.68|48.48|46.68|48.48|46.68|48.48|46.68|0
1628097440000|2021-08-04 17:17:20|48.41|46.61|48.48|46.68|48.48|46.68|48.41|46.61|0
1628097450000|2021-08-04 17:17:30|48.54|46.74|48.48|46.68|48.54|46.74|48.48|46.68|0
1628097460000|2021-08-04 17:17:40|48.54|46.74|48.48|46.68|48.54|46.74|48.48|46.68|0
1628097470000|2021-08-04 17:17:50|48.51|46.71|48.54|46.74|48.54|46.74|48.48|46.68|0
1628097480000|2021-08-04 17:18:00|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1628097490000|2021-08-04 17:18:10|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1628097500000|2021-08-04 17:18:20|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1628097510000|2021-08-04 17:18:30|48.68|46.88|48.68|46.88|48.68|46.88|48.68|46.88|0
1628097520000|2021-08-04 17:18:40|48.61|46.81|48.68|46.88|48.68|46.88|48.61|46.81|0
1628097530000|2021-08-04 17:18:50|48.61|46.81|48.61|46.81|48.68|46.88|48.61|46.81|0
1628097550000|2021-08-04 17:19:10|48.65|46.85|48.61|46.81|48.65|46.85|48.61|46.81|0
1628097560000|2021-08-04 17:19:20|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628097570000|2021-08-04 17:19:30|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1628097580000|2021-08-04 17:19:40|48.54|46.74|48.47|46.67|48.54|46.74|48.47|46.67|0
1628097600000|2021-08-04 17:20:00|48.41|46.61|48.41|46.61|48.47|46.67|48.41|46.61|0
1628097630000|2021-08-04 17:20:30|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1628097640000|2021-08-04 17:20:40|48.41|46.61|48.41|46.61|48.41|46.61|48.41|46.61|0
1628097650000|2021-08-04 17:20:50|48.34|46.54|48.27|46.47|48.34|46.54|48.27|46.47|0
1628097660000|2021-08-04 17:21:00|48.34|46.54|48.34|46.54|48.34|46.54|48.34|46.54|0
1628097680000|2021-08-04 17:21:20|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1628097690000|2021-08-04 17:21:30|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628097700000|2021-08-04 17:21:40|48.34|46.54|48.27|46.47|48.34|46.54|48.27|46.47|0
1628097710000|2021-08-04 17:21:50|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628097730000|2021-08-04 17:22:10|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628097740000|2021-08-04 17:22:20|48.2|46.4|48.13|46.33|48.2|46.4|48.13|46.33|0
1628097760000|2021-08-04 17:22:40|48.17|46.37|48.2|46.4|48.2|46.4|48.17|46.37|0
1628097770000|2021-08-04 17:22:50|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628097780000|2021-08-04 17:23:00|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628097800000|2021-08-04 17:23:20|48.13|46.33|48.17|46.37|48.2|46.4|48.13|46.33|0
1628097810000|2021-08-04 17:23:30|48.2|46.4|48.13|46.33|48.2|46.4|48.13|46.33|0
1628097820000|2021-08-04 17:23:40|48.2|46.4|48.13|46.33|48.2|46.4|48.13|46.33|0
1628097840000|2021-08-04 17:24:00|48.2|46.4|48.13|46.33|48.2|46.4|48.13|46.33|0
1628097850000|2021-08-04 17:24:10|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628097870000|2021-08-04 17:24:30|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1628097880000|2021-08-04 17:24:40|48.2|46.4|48.2|46.4|48.2|46.4|48.2|46.4|0
1628097890000|2021-08-04 17:24:50|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1628097900000|2021-08-04 17:25:00|48.2|46.4|48.33|46.53|48.33|46.53|48.2|46.4|0
1628097910000|2021-08-04 17:25:10|48.3|46.5|48.33|46.53|48.33|46.53|48.3|46.5|0
1628097930000|2021-08-04 17:25:30|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628097950000|2021-08-04 17:25:50|48.47|46.67|48.33|46.53|48.47|46.67|48.33|46.53|0
1628097960000|2021-08-04 17:26:00|48.4|46.6|48.4|46.6|48.4|46.6|48.37|46.57|0
1628097970000|2021-08-04 17:26:10|48.47|46.67|48.4|46.6|48.47|46.67|48.4|46.6|0
1628097980000|2021-08-04 17:26:20|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1628097990000|2021-08-04 17:26:30|48.5|46.7|48.54|46.74|48.54|46.74|48.5|46.7|0
1628098010000|2021-08-04 17:26:50|48.61|46.81|48.74|46.94|48.74|46.94|48.61|46.81|0
1628098020000|2021-08-04 17:27:00|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1628098030000|2021-08-04 17:27:10|48.61|46.81|48.67|46.87|48.67|46.87|48.61|46.81|0
1628098040000|2021-08-04 17:27:20|48.64|46.84|48.61|46.81|48.64|46.84|48.61|46.81|0
1628098050000|2021-08-04 17:27:30|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628098060000|2021-08-04 17:27:40|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1628098070000|2021-08-04 17:27:50|48.61|46.81|48.61|46.81|48.61|46.81|48.61|46.81|0
1628098080000|2021-08-04 17:28:00|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1628098090000|2021-08-04 17:28:10|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628098100000|2021-08-04 17:28:20|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1628098110000|2021-08-04 17:28:30|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628098120000|2021-08-04 17:28:40|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1628098140000|2021-08-04 17:29:00|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628098160000|2021-08-04 17:29:20|48.81|47.01|48.81|47.01|48.81|47.01|48.74|46.94|0
1628098170000|2021-08-04 17:29:30|48.74|46.94|48.74|46.94|48.74|46.94|48.74|46.94|0
1628098180000|2021-08-04 17:29:40|48.81|47.01|48.74|46.94|48.81|47.01|48.67|46.87|0
1628098190000|2021-08-04 17:29:50|48.71|46.91|48.74|46.94|48.74|46.94|48.71|46.91|0
1628098200000|2021-08-04 17:30:00|48.67|46.87|48.6|46.8|48.67|46.87|48.6|46.8|0
1628098220000|2021-08-04 17:30:20|48.54|46.74|48.6|46.8|48.6|46.8|48.53|46.73|0
1628098240000|2021-08-04 17:30:40|48.53|46.73|48.6|46.8|48.6|46.8|48.53|46.73|0
1628098250000|2021-08-04 17:30:50|48.67|46.87|48.6|46.8|48.67|46.87|48.6|46.8|0
1628098260000|2021-08-04 17:31:00|48.53|46.73|48.53|46.73|48.6|46.8|48.53|46.73|0
1628098270000|2021-08-04 17:31:10|48.6|46.8|48.57|46.77|48.6|46.8|48.57|46.77|0
1628098280000|2021-08-04 17:31:20|48.53|46.73|48.6|46.8|48.6|46.8|48.53|46.73|0
1628098290000|2021-08-04 17:31:30|48.67|46.87|48.67|46.87|48.74|46.94|48.67|46.87|0
1628098300000|2021-08-04 17:31:40|48.71|46.91|48.74|46.94|48.74|46.94|48.71|46.91|0
1628098310000|2021-08-04 17:31:50|48.67|46.87|48.81|47.01|48.81|47.01|48.67|46.87|0
1628098320000|2021-08-04 17:32:00|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628098330000|2021-08-04 17:32:10|48.91|47.11|48.81|47.01|48.91|47.11|48.81|47.01|0
1628098340000|2021-08-04 17:32:20|48.78|46.98|48.74|46.94|48.78|46.98|48.74|46.94|0
1628098350000|2021-08-04 17:32:30|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628098360000|2021-08-04 17:32:40|48.81|47.01|48.88|47.08|48.88|47.08|48.81|47.01|0
1628098370000|2021-08-04 17:32:50|48.81|47.01|48.88|47.08|48.88|47.08|48.81|47.01|0
1628098380000|2021-08-04 17:33:00|48.84|47.04|48.95|47.15|48.95|47.15|48.84|47.04|0
1628098390000|2021-08-04 17:33:10|48.88|47.08|48.88|47.08|48.88|47.08|48.88|47.08|0
1628098400000|2021-08-04 17:33:20|48.95|47.15|48.88|47.08|48.95|47.15|48.88|47.08|0
1628098410000|2021-08-04 17:33:30|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628098420000|2021-08-04 17:33:40|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628098430000|2021-08-04 17:33:50|49.08|47.28|49.01|47.21|49.08|47.28|49.01|47.21|0
1628098440000|2021-08-04 17:34:00|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1628098450000|2021-08-04 17:34:10|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1628098460000|2021-08-04 17:34:20|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628098470000|2021-08-04 17:34:30|49.05|47.25|49.08|47.28|49.15|47.35|49.05|47.25|0
1628098480000|2021-08-04 17:34:40|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628098490000|2021-08-04 17:34:50|48.91|47.11|48.88|47.08|48.91|47.11|48.88|47.08|0
1628098500000|2021-08-04 17:35:00|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628098520000|2021-08-04 17:35:20|48.81|47.01|48.87|47.07|48.87|47.07|48.81|47.01|0
1628098530000|2021-08-04 17:35:30|48.81|47.01|48.87|47.07|48.87|47.07|48.81|47.01|0
1628098550000|2021-08-04 17:35:50|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628098570000|2021-08-04 17:36:10|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628098580000|2021-08-04 17:36:20|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628098590000|2021-08-04 17:36:30|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628098600000|2021-08-04 17:36:40|49.01|47.21|49.08|47.28|49.08|47.28|49.01|47.21|0
1628098620000|2021-08-04 17:37:00|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1628098630000|2021-08-04 17:37:10|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1628098640000|2021-08-04 17:37:20|49.08|47.28|49.05|47.25|49.08|47.28|49.05|47.25|0
1628098650000|2021-08-04 17:37:30|49.08|47.28|49.01|47.21|49.08|47.28|49.01|47.21|0
1628098660000|2021-08-04 17:37:40|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628098690000|2021-08-04 17:38:10|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628098700000|2021-08-04 17:38:20|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628098730000|2021-08-04 17:38:50|48.87|47.07|48.94|47.14|48.94|47.14|48.87|47.07|0
1628098740000|2021-08-04 17:39:00|49.01|47.21|49.01|47.21|49.08|47.28|49.01|47.21|0
1628098750000|2021-08-04 17:39:10|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628098770000|2021-08-04 17:39:30|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628098780000|2021-08-04 17:39:40|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628098790000|2021-08-04 17:39:50|48.94|47.14|48.87|47.07|48.94|47.14|48.87|47.07|0
1628098810000|2021-08-04 17:40:10|48.8|47|48.8|47|48.8|47|48.8|47|0
1628098820000|2021-08-04 17:40:20|48.87|47.07|48.84|47.04|48.87|47.07|48.8|47|0
1628098830000|2021-08-04 17:40:30|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628098840000|2021-08-04 17:40:40|48.94|47.14|48.94|47.14|48.94|47.14|48.87|47.07|0
1628098850000|2021-08-04 17:40:50|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628098860000|2021-08-04 17:41:00|48.98|47.18|48.94|47.14|48.98|47.18|48.94|47.14|0
1628098880000|2021-08-04 17:41:20|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628098890000|2021-08-04 17:41:30|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628098900000|2021-08-04 17:41:40|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628098930000|2021-08-04 17:42:10|49.01|47.21|49.08|47.28|49.08|47.28|49.01|47.21|0
1628098940000|2021-08-04 17:42:20|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628098960000|2021-08-04 17:42:40|49.08|47.28|49.01|47.21|49.08|47.28|49.01|47.21|0
1628098970000|2021-08-04 17:42:50|49.04|47.24|49.08|47.28|49.08|47.28|49.04|47.24|0
1628099000000|2021-08-04 17:43:20|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628099020000|2021-08-04 17:43:40|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628099030000|2021-08-04 17:43:50|49.01|47.21|49.08|47.28|49.08|47.28|49.01|47.21|0
1628099040000|2021-08-04 17:44:00|49.11|47.31|49.08|47.28|49.11|47.31|49.08|47.28|0
1628099050000|2021-08-04 17:44:10|49.14|47.34|49.11|47.31|49.14|47.34|49.11|47.31|0
1628099060000|2021-08-04 17:44:20|49.08|47.28|49.14|47.34|49.14|47.34|49.08|47.28|0
1628099070000|2021-08-04 17:44:30|49.08|47.28|49.14|47.34|49.14|47.34|49.08|47.28|0
1628099080000|2021-08-04 17:44:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628099090000|2021-08-04 17:44:50|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628099110000|2021-08-04 17:45:10|49.07|47.27|49.07|47.27|49.14|47.34|49.07|47.27|0
1628099120000|2021-08-04 17:45:20|49.11|47.31|49.14|47.34|49.14|47.34|49.11|47.31|0
1628099130000|2021-08-04 17:45:30|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628099150000|2021-08-04 17:45:50|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1628099170000|2021-08-04 17:46:10|49.21|47.41|49.21|47.41|49.28|47.48|49.21|47.41|0
1628099180000|2021-08-04 17:46:20|49.14|47.34|49.14|47.34|49.21|47.41|49.14|47.34|0
1628099190000|2021-08-04 17:46:30|49.18|47.38|49.14|47.34|49.18|47.38|49.14|47.34|0
1628099200000|2021-08-04 17:46:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628099210000|2021-08-04 17:46:50|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628099220000|2021-08-04 17:47:00|49.18|47.38|49.14|47.34|49.18|47.38|49.14|47.34|0
1628099230000|2021-08-04 17:47:10|49.18|47.38|49.14|47.34|49.21|47.41|49.14|47.34|0
1628099240000|2021-08-04 17:47:20|49.21|47.41|49.28|47.48|49.28|47.48|49.14|47.34|0
1628099250000|2021-08-04 17:47:30|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1628099260000|2021-08-04 17:47:40|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1628099280000|2021-08-04 17:48:00|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628099290000|2021-08-04 17:48:10|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628099300000|2021-08-04 17:48:20|49.21|47.41|49.14|47.34|49.21|47.41|49.14|47.34|0
1628099320000|2021-08-04 17:48:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628099330000|2021-08-04 17:48:50|49|47.2|49|47.2|49|47.2|49|47.2|0
1628099340000|2021-08-04 17:49:00|48.93|47.13|48.86|47.06|48.93|47.13|48.86|47.06|0
1628099350000|2021-08-04 17:49:10|48.93|47.13|48.8|47|48.93|47.13|48.8|47|0
1628099370000|2021-08-04 17:49:30|48.86|47.06|48.8|47|48.86|47.06|48.8|47|0
1628099380000|2021-08-04 17:49:40|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628099400000|2021-08-04 17:50:00|48.8|47|48.86|47.06|48.86|47.06|48.8|47|0
1628099420000|2021-08-04 17:50:20|48.93|47.13|48.86|47.06|48.93|47.13|48.86|47.06|0
1628099430000|2021-08-04 17:50:30|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628099440000|2021-08-04 17:50:40|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1628099450000|2021-08-04 17:50:50|48.86|47.06|48.79|46.99|48.86|47.06|48.79|46.99|0
1628099460000|2021-08-04 17:51:00|48.83|47.03|48.86|47.06|48.86|47.06|48.83|47.03|0
1628099470000|2021-08-04 17:51:10|48.79|46.99|48.79|46.99|48.86|47.06|48.79|46.99|0
1628099480000|2021-08-04 17:51:20|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628099490000|2021-08-04 17:51:30|48.66|46.86|48.73|46.93|48.73|46.93|48.66|46.86|0
1628099520000|2021-08-04 17:52:00|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628099530000|2021-08-04 17:52:10|48.59|46.79|48.59|46.79|48.66|46.86|48.59|46.79|0
1628099540000|2021-08-04 17:52:20|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628099550000|2021-08-04 17:52:30|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628099560000|2021-08-04 17:52:40|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628099570000|2021-08-04 17:52:50|48.59|46.79|48.59|46.79|48.66|46.86|48.59|46.79|0
1628099590000|2021-08-04 17:53:10|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628099600000|2021-08-04 17:53:20|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628099640000|2021-08-04 17:54:00|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628099650000|2021-08-04 17:54:10|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628099660000|2021-08-04 17:54:20|48.52|46.72|48.45|46.65|48.52|46.72|48.45|46.65|0
1628099670000|2021-08-04 17:54:30|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628099680000|2021-08-04 17:54:40|48.45|46.65|48.45|46.65|48.45|46.65|48.45|46.65|0
1628099690000|2021-08-04 17:54:50|47.69|45.89|47.69|45.89|47.69|45.89|47.69|45.89|0
1628099700000|2021-08-04 17:55:00|47.62|45.82|47.69|45.89|47.69|45.89|47.62|45.82|0
1628099710000|2021-08-04 17:55:10|47.62|45.82|47.69|45.89|47.69|45.89|47.62|45.82|0
1628099720000|2021-08-04 17:55:20|47.76|45.96|47.76|45.96|47.76|45.96|47.76|45.96|0
1628099730000|2021-08-04 17:55:30|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628099760000|2021-08-04 17:56:00|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628099770000|2021-08-04 17:56:10|47.82|46.02|47.89|46.09|47.89|46.09|47.82|46.02|0
1628099790000|2021-08-04 17:56:30|47.82|46.02|47.89|46.09|47.89|46.09|47.82|46.02|0
1628099800000|2021-08-04 17:56:40|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628099810000|2021-08-04 17:56:50|48.03|46.23|48.03|46.23|48.03|46.23|48.03|46.23|0
1628099820000|2021-08-04 17:57:00|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628099830000|2021-08-04 17:57:10|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628099840000|2021-08-04 17:57:20|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628099850000|2021-08-04 17:57:30|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628099880000|2021-08-04 17:58:00|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628099890000|2021-08-04 17:58:10|47.86|46.06|47.89|46.09|47.89|46.09|47.86|46.06|0
1628099900000|2021-08-04 17:58:20|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628099910000|2021-08-04 17:58:30|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628099920000|2021-08-04 17:58:40|48.03|46.23|48.03|46.23|48.03|46.23|47.96|46.16|0
1628099930000|2021-08-04 17:58:50|47.96|46.16|47.96|46.16|47.96|46.16|47.96|46.16|0
1628099940000|2021-08-04 17:59:00|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628099950000|2021-08-04 17:59:10|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628099960000|2021-08-04 17:59:20|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628099970000|2021-08-04 17:59:30|47.89|46.09|47.96|46.16|47.96|46.16|47.89|46.09|0
1628099990000|2021-08-04 17:59:50|47.99|46.19|48.03|46.23|48.03|46.23|47.99|46.19|0
1628100000000|2021-08-04 18:00:00|47.96|46.16|47.89|46.09|47.96|46.16|47.82|46.02|0
1628100010000|2021-08-04 18:00:10|47.82|46.02|47.89|46.09|47.89|46.09|47.82|46.02|0
1628100020000|2021-08-04 18:00:20|47.82|46.02|47.75|45.95|47.82|46.02|47.75|45.95|0
1628100030000|2021-08-04 18:00:30|47.68|45.88|47.68|45.88|47.68|45.88|47.68|45.88|0
1628100040000|2021-08-04 18:00:40|47.62|45.82|47.62|45.82|47.62|45.82|47.62|45.82|0
1628100050000|2021-08-04 18:00:50|47.68|45.88|47.89|46.09|47.89|46.09|47.68|45.88|0
1628100060000|2021-08-04 18:01:00|47.96|46.16|47.96|46.16|47.96|46.16|47.89|46.09|0
1628100070000|2021-08-04 18:01:10|47.89|46.09|47.89|46.09|47.89|46.09|47.89|46.09|0
1628100080000|2021-08-04 18:01:20|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628100090000|2021-08-04 18:01:30|47.92|46.12|47.96|46.16|47.96|46.16|47.92|46.12|0
1628100100000|2021-08-04 18:01:40|47.89|46.09|47.96|46.16|47.96|46.16|47.89|46.09|0
1628100110000|2021-08-04 18:01:50|48.02|46.22|48.02|46.22|48.09|46.29|48.02|46.22|0
1628100120000|2021-08-04 18:02:00|48.09|46.29|48.02|46.22|48.09|46.29|48.02|46.22|0
1628100130000|2021-08-04 18:02:10|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628100140000|2021-08-04 18:02:20|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628100150000|2021-08-04 18:02:30|47.96|46.16|47.89|46.09|47.96|46.16|47.89|46.09|0
1628100170000|2021-08-04 18:02:50|47.96|46.16|47.96|46.16|47.96|46.16|47.89|46.09|0
1628100180000|2021-08-04 18:03:00|47.92|46.12|47.89|46.09|47.92|46.12|47.89|46.09|0
1628100190000|2021-08-04 18:03:10|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628100200000|2021-08-04 18:03:20|47.75|45.95|47.82|46.02|47.82|46.02|47.75|45.95|0
1628100210000|2021-08-04 18:03:30|47.75|45.95|47.75|45.95|47.75|45.95|47.75|45.95|0
1628100220000|2021-08-04 18:03:40|47.82|46.02|47.82|46.02|47.82|46.02|47.82|46.02|0
1628100230000|2021-08-04 18:03:50|47.75|45.95|47.75|45.95|47.75|45.95|47.68|45.88|0
1628100240000|2021-08-04 18:04:00|47.72|45.92|47.68|45.88|47.72|45.92|47.68|45.88|0
1628100260000|2021-08-04 18:04:20|47.61|45.81|47.61|45.81|47.61|45.81|47.61|45.81|0
1628100270000|2021-08-04 18:04:30|47.68|45.88|47.68|45.88|47.68|45.88|47.68|45.88|0
1628100280000|2021-08-04 18:04:40|47.61|45.81|47.68|45.88|47.68|45.88|47.61|45.81|0
1628100290000|2021-08-04 18:04:50|47.61|45.81|47.55|45.75|47.61|45.81|47.55|45.75|0
1628100310000|2021-08-04 18:05:10|47.54|45.74|47.54|45.74|47.54|45.74|47.54|45.74|0
1628100320000|2021-08-04 18:05:20|47.68|45.88|47.61|45.81|47.68|45.88|47.61|45.81|0
1628100330000|2021-08-04 18:05:30|47.68|45.88|47.68|45.88|47.68|45.88|47.68|45.88|0
1628100340000|2021-08-04 18:05:40|47.61|45.81|47.61|45.81|47.61|45.81|47.61|45.81|0
1628100350000|2021-08-04 18:05:50|47.54|45.74|47.61|45.81|47.61|45.81|47.54|45.74|0
1628100360000|2021-08-04 18:06:00|47.54|45.74|47.51|45.71|47.54|45.74|47.51|45.71|0
1628100370000|2021-08-04 18:06:10|47.48|45.68|47.54|45.74|47.54|45.74|47.48|45.68|0
1628100400000|2021-08-04 18:06:40|47.48|45.68|47.61|45.81|47.61|45.81|47.48|45.68|0
1628100410000|2021-08-04 18:06:50|47.54|45.74|47.48|45.68|47.54|45.74|47.48|45.68|0
1628100420000|2021-08-04 18:07:00|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1628100440000|2021-08-04 18:07:20|47.34|45.54|47.41|45.61|47.41|45.61|47.34|45.54|0
1628100450000|2021-08-04 18:07:30|47.48|45.68|47.48|45.68|47.48|45.68|47.48|45.68|0
1628100470000|2021-08-04 18:07:50|47.44|45.64|47.44|45.64|47.48|45.68|47.41|45.61|0
1628100480000|2021-08-04 18:08:00|47.48|45.68|47.48|45.68|47.48|45.68|47.41|45.61|0
1628100490000|2021-08-04 18:08:10|47.54|45.74|47.51|45.71|47.54|45.74|47.51|45.71|0
1628100500000|2021-08-04 18:08:20|47.54|45.74|47.54|45.74|47.54|45.74|47.54|45.74|0
1628100510000|2021-08-04 18:08:30|47.47|45.67|47.47|45.67|47.54|45.74|47.47|45.67|0
1628100520000|2021-08-04 18:08:40|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1628100530000|2021-08-04 18:08:50|47.34|45.54|47.41|45.61|47.41|45.61|47.34|45.54|0
1628100540000|2021-08-04 18:09:00|47.34|45.54|47.41|45.61|47.41|45.61|47.34|45.54|0
1628100550000|2021-08-04 18:09:10|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628100570000|2021-08-04 18:09:30|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1628100580000|2021-08-04 18:09:40|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1628100590000|2021-08-04 18:09:50|47.41|45.61|47.41|45.61|47.41|45.61|47.34|45.54|0
1628100610000|2021-08-04 18:10:10|47.47|45.67|47.41|45.61|47.47|45.67|47.41|45.61|0
1628100620000|2021-08-04 18:10:20|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628100630000|2021-08-04 18:10:30|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1628100650000|2021-08-04 18:10:50|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628100660000|2021-08-04 18:11:00|47.27|45.47|47.27|45.47|47.27|45.47|47.27|45.47|0
1628100670000|2021-08-04 18:11:10|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628100680000|2021-08-04 18:11:20|47.41|45.61|47.4|45.6|47.41|45.61|47.4|45.6|0
1628100690000|2021-08-04 18:11:30|47.34|45.54|47.3|45.5|47.34|45.54|47.3|45.5|0
1628100700000|2021-08-04 18:11:40|47.34|45.54|47.34|45.54|47.34|45.54|47.27|45.47|0
1628100710000|2021-08-04 18:11:50|47.27|45.47|47.27|45.47|47.27|45.47|47.27|45.47|0
1628100720000|2021-08-04 18:12:00|47.34|45.54|47.27|45.47|47.34|45.54|47.27|45.47|0
1628100740000|2021-08-04 18:12:20|47.3|45.5|47.3|45.5|47.3|45.5|47.3|45.5|0
1628100750000|2021-08-04 18:12:30|47.34|45.54|47.3|45.5|47.34|45.54|47.3|45.5|0
1628100760000|2021-08-04 18:12:40|47.34|45.54|47.27|45.47|47.34|45.54|47.27|45.47|0
1628100770000|2021-08-04 18:12:50|47.2|45.4|47.2|45.4|47.2|45.4|47.2|45.4|0
1628100790000|2021-08-04 18:13:10|47.13|45.33|47.13|45.33|47.13|45.33|47.13|45.33|0
1628100800000|2021-08-04 18:13:20|47.2|45.4|47.2|45.4|47.2|45.4|47.2|45.4|0
1628100810000|2021-08-04 18:13:30|47.27|45.47|47.34|45.54|47.34|45.54|47.27|45.47|0
1628100820000|2021-08-04 18:13:40|47.3|45.5|47.34|45.54|47.34|45.54|47.27|45.47|0
1628100830000|2021-08-04 18:13:50|47.3|45.5|47.34|45.54|47.34|45.54|47.3|45.5|0
1628100850000|2021-08-04 18:14:10|47.4|45.6|47.34|45.54|47.4|45.6|47.34|45.54|0
1628100860000|2021-08-04 18:14:20|47.4|45.6|47.4|45.6|47.4|45.6|47.34|45.54|0
1628100870000|2021-08-04 18:14:30|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628100880000|2021-08-04 18:14:40|47.27|45.47|47.33|45.53|47.34|45.54|47.27|45.47|0
1628100900000|2021-08-04 18:15:00|47.27|45.47|47.27|45.47|47.27|45.47|47.27|45.47|0
1628100910000|2021-08-04 18:15:10|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628100920000|2021-08-04 18:15:20|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628100930000|2021-08-04 18:15:30|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628100940000|2021-08-04 18:15:40|47.37|45.57|47.4|45.6|47.4|45.6|47.37|45.57|0
1628100950000|2021-08-04 18:15:50|47.33|45.53|47.4|45.6|47.4|45.6|47.33|45.53|0
1628100960000|2021-08-04 18:16:00|47.33|45.53|47.4|45.6|47.4|45.6|47.33|45.53|0
1628100970000|2021-08-04 18:16:10|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101000000|2021-08-04 18:16:40|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628101020000|2021-08-04 18:17:00|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101050000|2021-08-04 18:17:30|47.27|45.47|47.33|45.53|47.33|45.53|47.27|45.47|0
1628101090000|2021-08-04 18:18:10|47.26|45.46|47.33|45.53|47.33|45.53|47.26|45.46|0
1628101140000|2021-08-04 18:19:00|47.26|45.46|47.3|45.5|47.3|45.5|47.26|45.46|0
1628101150000|2021-08-04 18:19:10|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101170000|2021-08-04 18:19:30|47.26|45.46|47.33|45.53|47.33|45.53|47.26|45.46|0
1628101180000|2021-08-04 18:19:40|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628101220000|2021-08-04 18:20:20|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101260000|2021-08-04 18:21:00|47.3|45.5|47.33|45.53|47.33|45.53|47.3|45.5|0
1628101280000|2021-08-04 18:21:20|47.3|45.5|47.26|45.46|47.3|45.5|47.26|45.46|0
1628101290000|2021-08-04 18:21:30|47.2|45.4|47.19|45.39|47.2|45.4|47.19|45.39|0
1628101300000|2021-08-04 18:21:40|47.13|45.33|47.13|45.33|47.13|45.33|47.13|45.33|0
1628101310000|2021-08-04 18:21:50|47.19|45.39|47.13|45.33|47.19|45.39|47.13|45.33|0
1628101320000|2021-08-04 18:22:00|47.19|45.39|47.19|45.39|47.19|45.39|47.19|45.39|0
1628101350000|2021-08-04 18:22:30|47.26|45.46|47.26|45.46|47.26|45.46|47.26|45.46|0
1628101360000|2021-08-04 18:22:40|47.19|45.39|47.26|45.46|47.26|45.46|47.19|45.39|0
1628101380000|2021-08-04 18:23:00|47.23|45.43|47.26|45.46|47.26|45.46|47.23|45.43|0
1628101390000|2021-08-04 18:23:10|47.19|45.39|47.26|45.46|47.26|45.46|47.19|45.39|0
1628101400000|2021-08-04 18:23:20|47.19|45.39|47.13|45.33|47.19|45.39|47.13|45.33|0
1628101410000|2021-08-04 18:23:30|47.19|45.39|47.19|45.39|47.26|45.46|47.19|45.39|0
1628101420000|2021-08-04 18:23:40|47.13|45.33|47.13|45.33|47.13|45.33|47.13|45.33|0
1628101430000|2021-08-04 18:23:50|47.19|45.39|47.19|45.39|47.19|45.39|47.19|45.39|0
1628101440000|2021-08-04 18:24:00|47.26|45.46|47.26|45.46|47.26|45.46|47.26|45.46|0
1628101450000|2021-08-04 18:24:10|47.19|45.39|47.19|45.39|47.19|45.39|47.19|45.39|0
1628101500000|2021-08-04 18:25:00|47.23|45.43|47.26|45.46|47.26|45.46|47.19|45.39|0
1628101510000|2021-08-04 18:25:10|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101520000|2021-08-04 18:25:20|47.26|45.46|47.33|45.53|47.33|45.53|47.26|45.46|0
1628101530000|2021-08-04 18:25:30|47.26|45.46|47.26|45.46|47.26|45.46|47.26|45.46|0
1628101540000|2021-08-04 18:25:40|47.33|45.53|47.33|45.53|47.33|45.53|47.33|45.53|0
1628101560000|2021-08-04 18:26:00|47.26|45.46|47.33|45.53|47.33|45.53|47.26|45.46|0
1628101570000|2021-08-04 18:26:10|47.39|45.59|47.46|45.66|47.46|45.66|47.39|45.59|0
1628101590000|2021-08-04 18:26:30|47.43|45.63|47.46|45.66|47.46|45.66|47.43|45.63|0
1628101600000|2021-08-04 18:26:40|47.39|45.59|47.46|45.66|47.46|45.66|47.39|45.59|0
1628101610000|2021-08-04 18:26:50|47.39|45.59|47.46|45.66|47.46|45.66|47.39|45.59|0
1628101630000|2021-08-04 18:27:10|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101640000|2021-08-04 18:27:20|47.46|45.66|47.53|45.73|47.53|45.73|47.46|45.66|0
1628101650000|2021-08-04 18:27:30|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628101660000|2021-08-04 18:27:40|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101680000|2021-08-04 18:28:00|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628101690000|2021-08-04 18:28:10|47.39|45.59|47.39|45.59|47.39|45.59|47.39|45.59|0
1628101700000|2021-08-04 18:28:20|47.33|45.53|47.36|45.56|47.36|45.56|47.33|45.53|0
1628101710000|2021-08-04 18:28:30|47.39|45.59|47.39|45.59|47.43|45.63|47.39|45.59|0
1628101720000|2021-08-04 18:28:40|47.43|45.63|47.46|45.66|47.46|45.66|47.43|45.63|0
1628101730000|2021-08-04 18:28:50|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101740000|2021-08-04 18:29:00|47.46|45.66|47.53|45.73|47.53|45.73|47.46|45.66|0
1628101750000|2021-08-04 18:29:10|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628101780000|2021-08-04 18:29:40|47.39|45.59|47.39|45.59|47.39|45.59|47.39|45.59|0
1628101790000|2021-08-04 18:29:50|47.32|45.52|47.32|45.52|47.32|45.52|47.32|45.52|0
1628101800000|2021-08-04 18:30:00|47.39|45.59|47.39|45.59|47.39|45.59|47.39|45.59|0
1628101820000|2021-08-04 18:30:20|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628101860000|2021-08-04 18:31:00|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101890000|2021-08-04 18:31:30|47.59|45.79|47.59|45.79|47.59|45.79|47.53|45.73|0
1628101900000|2021-08-04 18:31:40|47.53|45.73|47.59|45.79|47.59|45.79|47.53|45.73|0
1628101910000|2021-08-04 18:31:50|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101920000|2021-08-04 18:32:00|47.46|45.66|47.49|45.69|47.49|45.69|47.46|45.66|0
1628101930000|2021-08-04 18:32:10|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628101940000|2021-08-04 18:32:20|47.59|45.79|47.53|45.73|47.59|45.79|47.53|45.73|0
1628101950000|2021-08-04 18:32:30|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628101980000|2021-08-04 18:33:00|47.42|45.62|47.39|45.59|47.42|45.62|47.39|45.59|0
1628101990000|2021-08-04 18:33:10|47.32|45.52|47.39|45.59|47.39|45.59|47.32|45.52|0
1628102000000|2021-08-04 18:33:20|47.32|45.52|47.32|45.52|47.32|45.52|47.32|45.52|0
1628102040000|2021-08-04 18:34:00|47.25|45.45|47.25|45.45|47.25|45.45|47.25|45.45|0
1628102060000|2021-08-04 18:34:20|47.19|45.39|47.19|45.39|47.25|45.45|47.19|45.39|0
1628102080000|2021-08-04 18:34:40|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628102110000|2021-08-04 18:35:10|47.19|45.39|47.12|45.32|47.19|45.39|47.12|45.32|0
1628102120000|2021-08-04 18:35:20|47.19|45.39|47.19|45.39|47.19|45.39|47.19|45.39|0
1628102140000|2021-08-04 18:35:40|47.18|45.38|46.98|45.18|47.18|45.38|46.92|45.12|0
1628102150000|2021-08-04 18:35:50|47.02|45.22|46.98|45.18|47.02|45.22|46.98|45.18|0
1628102160000|2021-08-04 18:36:00|46.85|45.05|46.98|45.18|46.98|45.18|46.85|45.05|0
1628102170000|2021-08-04 18:36:10|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628102180000|2021-08-04 18:36:20|46.98|45.18|47.05|45.25|47.05|45.25|46.98|45.18|0
1628102190000|2021-08-04 18:36:30|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628102200000|2021-08-04 18:36:40|47.05|45.25|46.98|45.18|47.05|45.25|46.98|45.18|0
1628102210000|2021-08-04 18:36:50|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628102220000|2021-08-04 18:37:00|47.18|45.38|47.12|45.32|47.25|45.45|47.12|45.32|0
1628102230000|2021-08-04 18:37:10|47.18|45.38|47.18|45.38|47.18|45.38|47.18|45.38|0
1628102240000|2021-08-04 18:37:20|47.15|45.35|47.18|45.38|47.18|45.38|47.15|45.35|0
1628102250000|2021-08-04 18:37:30|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628102260000|2021-08-04 18:37:40|47.05|45.25|47.12|45.32|47.12|45.32|47.05|45.25|0
1628102280000|2021-08-04 18:38:00|47.18|45.38|47.18|45.38|47.18|45.38|47.18|45.38|0
1628102300000|2021-08-04 18:38:20|47.12|45.32|47.05|45.25|47.12|45.32|47.05|45.25|0
1628102310000|2021-08-04 18:38:30|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628102320000|2021-08-04 18:38:40|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628102330000|2021-08-04 18:38:50|47.12|45.32|47.08|45.28|47.12|45.32|47.08|45.28|0
1628102340000|2021-08-04 18:39:00|47.05|45.25|46.98|45.18|47.05|45.25|46.98|45.18|0
1628102350000|2021-08-04 18:39:10|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628102370000|2021-08-04 18:39:30|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628102380000|2021-08-04 18:39:40|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628102390000|2021-08-04 18:39:50|46.98|45.18|46.91|45.11|46.98|45.18|46.91|45.11|0
1628102410000|2021-08-04 18:40:10|46.85|45.05|46.85|45.05|46.85|45.05|46.85|45.05|0
1628102420000|2021-08-04 18:40:20|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628102440000|2021-08-04 18:40:40|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628102460000|2021-08-04 18:41:00|46.95|45.15|46.98|45.18|46.98|45.18|46.95|45.15|0
1628102470000|2021-08-04 18:41:10|46.91|45.11|46.91|45.11|46.98|45.18|46.91|45.11|0
1628102480000|2021-08-04 18:41:20|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628102490000|2021-08-04 18:41:30|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628102510000|2021-08-04 18:41:50|46.84|45.04|46.84|45.04|46.84|45.04|46.84|45.04|0
1628102540000|2021-08-04 18:42:20|46.91|45.11|46.98|45.18|46.98|45.18|46.91|45.11|0
1628102550000|2021-08-04 18:42:30|47.11|45.31|47.11|45.31|47.11|45.31|47.11|45.31|0
1628102560000|2021-08-04 18:42:40|47.25|45.45|47.25|45.45|47.25|45.45|47.25|45.45|0
1628102570000|2021-08-04 18:42:50|47.18|45.38|47.18|45.38|47.18|45.38|47.18|45.38|0
1628102580000|2021-08-04 18:43:00|47.25|45.45|47.18|45.38|47.25|45.45|47.18|45.38|0
1628102590000|2021-08-04 18:43:10|47.25|45.45|47.18|45.38|47.25|45.45|47.18|45.38|0
1628102600000|2021-08-04 18:43:20|47.11|45.31|47.18|45.38|47.18|45.38|47.11|45.31|0
1628102620000|2021-08-04 18:43:40|47.25|45.45|47.25|45.45|47.25|45.45|47.18|45.38|0
1628102630000|2021-08-04 18:43:50|47.18|45.38|47.18|45.38|47.18|45.38|47.11|45.31|0
1628102640000|2021-08-04 18:44:00|47.11|45.31|47.18|45.38|47.18|45.38|47.11|45.31|0
1628102650000|2021-08-04 18:44:10|47.25|45.45|47.18|45.38|47.25|45.45|47.18|45.38|0
1628102660000|2021-08-04 18:44:20|47.25|45.45|47.18|45.38|47.25|45.45|47.18|45.38|0
1628102670000|2021-08-04 18:44:30|47.11|45.31|47.11|45.31|47.11|45.31|47.11|45.31|0
1628102680000|2021-08-04 18:44:40|47.08|45.28|47.04|45.24|47.08|45.28|47.04|45.24|0
1628102700000|2021-08-04 18:45:00|47.11|45.31|47.04|45.24|47.11|45.31|47.04|45.24|0
1628102710000|2021-08-04 18:45:10|47.11|45.31|47.11|45.31|47.11|45.31|47.11|45.31|0
1628102720000|2021-08-04 18:45:20|47.18|45.38|47.18|45.38|47.25|45.45|47.18|45.38|0
1628102730000|2021-08-04 18:45:30|47.25|45.45|47.25|45.45|47.25|45.45|47.25|45.45|0
1628102750000|2021-08-04 18:45:50|47.31|45.51|47.38|45.58|47.38|45.58|47.31|45.51|0
1628102760000|2021-08-04 18:46:00|47.45|45.65|47.38|45.58|47.45|45.65|47.38|45.58|0
1628102770000|2021-08-04 18:46:10|47.42|45.62|47.58|45.78|47.58|45.78|47.42|45.62|0
1628102780000|2021-08-04 18:46:20|47.52|45.72|47.58|45.78|47.58|45.78|47.52|45.72|0
1628102790000|2021-08-04 18:46:30|47.52|45.72|47.58|45.78|47.58|45.78|47.52|45.72|0
1628102800000|2021-08-04 18:46:40|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628102810000|2021-08-04 18:46:50|47.62|45.82|47.65|45.85|47.65|45.85|47.62|45.82|0
1628102820000|2021-08-04 18:47:00|47.72|45.92|47.79|45.99|47.79|45.99|47.72|45.92|0
1628102850000|2021-08-04 18:47:30|47.72|45.92|47.72|45.92|47.72|45.92|47.72|45.92|0
1628102860000|2021-08-04 18:47:40|47.65|45.85|47.72|45.92|47.72|45.92|47.65|45.85|0
1628102870000|2021-08-04 18:47:50|47.79|45.99|47.85|46.05|47.85|46.05|47.79|45.99|0
1628102880000|2021-08-04 18:48:00|47.92|46.12|47.92|46.12|47.92|46.12|47.92|46.12|0
1628102890000|2021-08-04 18:48:10|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1628102900000|2021-08-04 18:48:20|48.06|46.26|48.13|46.33|48.13|46.33|48.06|46.26|0
1628102910000|2021-08-04 18:48:30|48.2|46.4|48.26|46.46|48.26|46.46|48.13|46.33|0
1628102920000|2021-08-04 18:48:40|48.2|46.4|48.16|46.36|48.2|46.4|48.13|46.33|0
1628102930000|2021-08-04 18:48:50|48.13|46.33|48.13|46.33|48.13|46.33|48.13|46.33|0
1628102940000|2021-08-04 18:49:00|48.06|46.26|47.99|46.19|48.06|46.26|47.99|46.19|0
1628102950000|2021-08-04 18:49:10|47.92|46.12|47.99|46.19|47.99|46.19|47.92|46.12|0
1628102960000|2021-08-04 18:49:20|47.92|46.12|48.06|46.26|48.06|46.26|47.92|46.12|0
1628102970000|2021-08-04 18:49:30|48.03|46.23|47.92|46.12|48.03|46.23|47.92|46.12|0
1628102980000|2021-08-04 18:49:40|47.99|46.19|47.92|46.12|47.99|46.19|47.92|46.12|0
1628102990000|2021-08-04 18:49:50|47.85|46.05|47.99|46.19|47.99|46.19|47.85|46.05|0
1628103000000|2021-08-04 18:50:00|47.92|46.12|47.99|46.19|47.99|46.19|47.92|46.12|0
1628103010000|2021-08-04 18:50:10|48.06|46.26|48.13|46.33|48.13|46.33|48.06|46.26|0
1628103020000|2021-08-04 18:50:20|48.06|46.26|48.13|46.33|48.13|46.33|48.06|46.26|0
1628103030000|2021-08-04 18:50:30|48.19|46.39|48.26|46.46|48.26|46.46|48.19|46.39|0
1628103040000|2021-08-04 18:50:40|48.33|46.53|48.26|46.46|48.33|46.53|48.26|46.46|0
1628103060000|2021-08-04 18:51:00|48.33|46.53|48.47|46.67|48.47|46.67|48.33|46.53|0
1628103070000|2021-08-04 18:51:10|48.4|46.6|48.26|46.46|48.4|46.6|48.26|46.46|0
1628103080000|2021-08-04 18:51:20|48.19|46.39|48.4|46.6|48.4|46.6|48.19|46.39|0
1628103090000|2021-08-04 18:51:30|48.47|46.67|48.47|46.67|48.54|46.74|48.47|46.67|0
1628103100000|2021-08-04 18:51:40|48.4|46.6|48.33|46.53|48.4|46.6|48.33|46.53|0
1628103110000|2021-08-04 18:51:50|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628103120000|2021-08-04 18:52:00|48.47|46.67|48.4|46.6|48.47|46.67|48.4|46.6|0
1628103130000|2021-08-04 18:52:10|48.54|46.74|48.54|46.74|48.54|46.74|48.47|46.67|0
1628103140000|2021-08-04 18:52:20|48.47|46.67|48.47|46.67|48.47|46.67|48.47|46.67|0
1628103150000|2021-08-04 18:52:30|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628103170000|2021-08-04 18:52:50|48.47|46.67|48.54|46.74|48.54|46.74|48.47|46.67|0
1628103180000|2021-08-04 18:53:00|48.47|46.67|48.54|46.74|48.54|46.74|48.47|46.67|0
1628103210000|2021-08-04 18:53:30|48.61|46.81|48.67|46.87|48.67|46.87|48.54|46.74|0
1628103220000|2021-08-04 18:53:40|48.61|46.81|48.54|46.74|48.61|46.81|48.47|46.67|0
1628103240000|2021-08-04 18:54:00|48.47|46.67|48.47|46.67|48.54|46.74|48.47|46.67|0
1628103250000|2021-08-04 18:54:10|48.54|46.74|48.54|46.74|48.54|46.74|48.47|46.67|0
1628103260000|2021-08-04 18:54:20|48.47|46.67|48.4|46.6|48.47|46.67|48.4|46.6|0
1628103270000|2021-08-04 18:54:30|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628103280000|2021-08-04 18:54:40|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628103290000|2021-08-04 18:54:50|48.33|46.53|48.26|46.46|48.33|46.53|48.26|46.46|0
1628103300000|2021-08-04 18:55:00|48.19|46.39|48.26|46.46|48.26|46.46|48.19|46.39|0
1628103310000|2021-08-04 18:55:10|48.4|46.6|48.33|46.53|48.4|46.6|48.33|46.53|0
1628103320000|2021-08-04 18:55:20|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628103330000|2021-08-04 18:55:30|48.47|46.67|48.6|46.8|48.6|46.8|48.47|46.67|0
1628103340000|2021-08-04 18:55:40|48.54|46.74|48.54|46.74|48.54|46.74|48.54|46.74|0
1628103350000|2021-08-04 18:55:50|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1628103360000|2021-08-04 18:56:00|48.67|46.87|48.67|46.87|48.67|46.87|48.67|46.87|0
1628103370000|2021-08-04 18:56:10|48.6|46.8|48.53|46.73|48.6|46.8|48.53|46.73|0
1628103380000|2021-08-04 18:56:20|48.6|46.8|48.6|46.8|48.6|46.8|48.6|46.8|0
1628103390000|2021-08-04 18:56:30|48.53|46.73|48.6|46.8|48.6|46.8|48.53|46.73|0
1628103400000|2021-08-04 18:56:40|48.53|46.73|48.53|46.73|48.53|46.73|48.53|46.73|0
1628103410000|2021-08-04 18:56:50|48.6|46.8|48.6|46.8|48.6|46.8|48.53|46.73|0
1628103420000|2021-08-04 18:57:00|48.53|46.73|48.53|46.73|48.53|46.73|48.53|46.73|0
1628103430000|2021-08-04 18:57:10|48.6|46.8|48.53|46.73|48.6|46.8|48.53|46.73|0
1628103440000|2021-08-04 18:57:20|48.47|46.67|48.46|46.66|48.47|46.67|48.46|46.66|0
1628103450000|2021-08-04 18:57:30|48.4|46.6|48.33|46.53|48.4|46.6|48.33|46.53|0
1628103470000|2021-08-04 18:57:50|48.4|46.6|48.4|46.6|48.4|46.6|48.4|46.6|0
1628103480000|2021-08-04 18:58:00|48.46|46.66|48.4|46.6|48.46|46.66|48.4|46.6|0
1628103490000|2021-08-04 18:58:10|48.33|46.53|48.26|46.46|48.33|46.53|48.26|46.46|0
1628103500000|2021-08-04 18:58:20|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628103510000|2021-08-04 18:58:30|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628103520000|2021-08-04 18:58:40|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1628103530000|2021-08-04 18:58:50|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628103540000|2021-08-04 18:59:00|48.33|46.53|48.39|46.59|48.39|46.59|48.33|46.53|0
1628103560000|2021-08-04 18:59:20|48.46|46.66|48.33|46.53|48.46|46.66|48.33|46.53|0
1628103580000|2021-08-04 18:59:40|48.26|46.46|48.26|46.46|48.33|46.53|48.26|46.46|0
1628103590000|2021-08-04 18:59:50|48.33|46.53|48.33|46.53|48.33|46.53|48.33|46.53|0
1628103600000|2021-08-04 19:00:00|48.26|46.46|48.33|46.53|48.33|46.53|48.26|46.46|0
1628103610000|2021-08-04 19:00:10|48.26|46.46|48.19|46.39|48.26|46.46|48.19|46.39|0
1628103630000|2021-08-04 19:00:30|48.26|46.46|48.19|46.39|48.26|46.46|48.19|46.39|0
1628103640000|2021-08-04 19:00:40|48.26|46.46|48.26|46.46|48.26|46.46|48.26|46.46|0
1628103650000|2021-08-04 19:00:50|48.32|46.52|48.53|46.73|48.53|46.73|48.32|46.52|0
1628103660000|2021-08-04 19:01:00|48.46|46.66|48.5|46.7|48.5|46.7|48.46|46.66|0
1628103670000|2021-08-04 19:01:10|48.53|46.73|48.39|46.59|48.53|46.73|48.39|46.59|0
1628103700000|2021-08-04 19:01:40|48.43|46.63|48.39|46.59|48.46|46.66|48.39|46.59|0
1628103710000|2021-08-04 19:01:50|48.46|46.66|48.39|46.59|48.46|46.66|48.39|46.59|0
1628103720000|2021-08-04 19:02:00|48.32|46.52|48.32|46.52|48.39|46.59|48.32|46.52|0
1628103730000|2021-08-04 19:02:10|48.39|46.59|48.32|46.52|48.39|46.59|48.32|46.52|0
1628103740000|2021-08-04 19:02:20|48.26|46.46|48.25|46.45|48.26|46.46|48.25|46.45|0
1628103750000|2021-08-04 19:02:30|48.32|46.52|48.32|46.52|48.32|46.52|48.32|46.52|0
1628103760000|2021-08-04 19:02:40|48.25|46.45|48.32|46.52|48.32|46.52|48.25|46.45|0
1628103770000|2021-08-04 19:02:50|48.29|46.49|48.19|46.39|48.29|46.49|48.19|46.39|0
1628103780000|2021-08-04 19:03:00|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1628103790000|2021-08-04 19:03:10|48.32|46.52|48.32|46.52|48.32|46.52|48.32|46.52|0
1628103800000|2021-08-04 19:03:20|48.25|46.45|48.19|46.39|48.25|46.45|48.19|46.39|0
1628103810000|2021-08-04 19:03:30|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1628103820000|2021-08-04 19:03:40|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1628103830000|2021-08-04 19:03:50|48.15|46.35|48.25|46.45|48.25|46.45|48.12|46.32|0
1628103840000|2021-08-04 19:04:00|48.19|46.39|48.25|46.45|48.25|46.45|48.19|46.39|0
1628103850000|2021-08-04 19:04:10|48.19|46.39|48.19|46.39|48.19|46.39|48.19|46.39|0
1628103860000|2021-08-04 19:04:20|48.25|46.45|48.32|46.52|48.32|46.52|48.25|46.45|0
1628103870000|2021-08-04 19:04:30|48.29|46.49|48.18|46.38|48.29|46.49|48.18|46.38|0
1628103880000|2021-08-04 19:04:40|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1628103890000|2021-08-04 19:04:50|48.12|46.32|48.18|46.38|48.18|46.38|48.12|46.32|0
1628103900000|2021-08-04 19:05:00|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1628103910000|2021-08-04 19:05:10|48.12|46.32|48.12|46.32|48.12|46.32|48.12|46.32|0
1628103930000|2021-08-04 19:05:30|48.05|46.25|48.05|46.25|48.05|46.25|48.05|46.25|0
1628103960000|2021-08-04 19:06:00|48.12|46.32|48.05|46.25|48.12|46.32|48.05|46.25|0
1628103970000|2021-08-04 19:06:10|48.12|46.32|48.05|46.25|48.12|46.32|48.05|46.25|0
1628103980000|2021-08-04 19:06:20|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1628103990000|2021-08-04 19:06:30|47.91|46.11|47.91|46.11|47.91|46.11|47.91|46.11|0
1628104000000|2021-08-04 19:06:40|47.84|46.04|47.91|46.11|47.91|46.11|47.84|46.04|0
1628104010000|2021-08-04 19:06:50|47.94|46.14|47.98|46.18|47.98|46.18|47.94|46.14|0
1628104020000|2021-08-04 19:07:00|48.05|46.25|47.98|46.18|48.05|46.25|47.98|46.18|0
1628104030000|2021-08-04 19:07:10|48.05|46.25|48.05|46.25|48.11|46.31|48.05|46.25|0
1628104050000|2021-08-04 19:07:30|47.98|46.18|48.05|46.25|48.11|46.31|47.98|46.18|0
1628104060000|2021-08-04 19:07:40|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628104070000|2021-08-04 19:07:50|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628104080000|2021-08-04 19:08:00|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628104090000|2021-08-04 19:08:10|48.05|46.25|48.18|46.38|48.18|46.38|48.05|46.25|0
1628104100000|2021-08-04 19:08:20|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628104110000|2021-08-04 19:08:30|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1628104120000|2021-08-04 19:08:40|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628104130000|2021-08-04 19:08:50|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628104140000|2021-08-04 19:09:00|48.04|46.24|48.32|46.52|48.32|46.52|48.04|46.24|0
1628104150000|2021-08-04 19:09:10|48.35|46.55|48.39|46.59|48.39|46.59|48.35|46.55|0
1628104160000|2021-08-04 19:09:20|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1628104170000|2021-08-04 19:09:30|48.39|46.59|48.39|46.59|48.39|46.59|48.39|46.59|0
1628104180000|2021-08-04 19:09:40|48.46|46.66|48.53|46.73|48.53|46.73|48.46|46.66|0
1628104190000|2021-08-04 19:09:50|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628104200000|2021-08-04 19:10:00|48.39|46.59|48.39|46.59|48.46|46.66|48.39|46.59|0
1628104210000|2021-08-04 19:10:10|48.32|46.52|48.46|46.66|48.46|46.66|48.32|46.52|0
1628104230000|2021-08-04 19:10:30|48.39|46.59|48.46|46.66|48.46|46.66|48.39|46.59|0
1628104240000|2021-08-04 19:10:40|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628104250000|2021-08-04 19:10:50|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628104260000|2021-08-04 19:11:00|48.52|46.72|48.59|46.79|48.59|46.79|48.52|46.72|0
1628104270000|2021-08-04 19:11:10|48.52|46.72|48.46|46.66|48.52|46.72|48.46|46.66|0
1628104280000|2021-08-04 19:11:20|48.45|46.65|48.52|46.72|48.52|46.72|48.45|46.65|0
1628104290000|2021-08-04 19:11:30|48.59|46.79|48.73|46.93|48.73|46.93|48.59|46.79|0
1628104300000|2021-08-04 19:11:40|48.7|46.9|48.66|46.86|48.7|46.9|48.66|46.86|0
1628104310000|2021-08-04 19:11:50|48.73|46.93|48.73|46.93|48.73|46.93|48.73|46.93|0
1628104320000|2021-08-04 19:12:00|48.8|47|48.87|47.07|48.87|47.07|48.8|47|0
1628104330000|2021-08-04 19:12:10|48.94|47.14|48.94|47.14|48.94|47.14|48.87|47.07|0
1628104340000|2021-08-04 19:12:20|48.87|47.07|48.94|47.14|48.94|47.14|48.87|47.07|0
1628104350000|2021-08-04 19:12:30|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628104360000|2021-08-04 19:12:40|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628104370000|2021-08-04 19:12:50|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628104390000|2021-08-04 19:13:10|48.94|47.14|48.87|47.07|48.94|47.14|48.87|47.07|0
1628104400000|2021-08-04 19:13:20|48.8|47|48.87|47.07|48.87|47.07|48.8|47|0
1628104410000|2021-08-04 19:13:30|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628104420000|2021-08-04 19:13:40|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628104430000|2021-08-04 19:13:50|48.94|47.14|49.01|47.21|49.01|47.21|48.94|47.14|0
1628104440000|2021-08-04 19:14:00|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628104450000|2021-08-04 19:14:10|49.01|47.21|48.94|47.14|49.01|47.21|48.94|47.14|0
1628104460000|2021-08-04 19:14:20|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628104480000|2021-08-04 19:14:40|48.8|47|48.8|47|48.8|47|48.73|46.93|0
1628104490000|2021-08-04 19:14:50|48.87|47.07|48.87|47.07|48.87|47.07|48.87|47.07|0
1628104500000|2021-08-04 19:15:00|48.94|47.14|48.94|47.14|48.94|47.14|48.94|47.14|0
1628104510000|2021-08-04 19:15:10|49.08|47.28|49.01|47.21|49.08|47.28|49.01|47.21|0
1628104520000|2021-08-04 19:15:20|49.08|47.28|49.21|47.41|49.21|47.41|49.08|47.28|0
1628104530000|2021-08-04 19:15:30|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1628104540000|2021-08-04 19:15:40|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1628104550000|2021-08-04 19:15:50|49.14|47.34|49.14|47.34|49.14|47.34|49.07|47.27|0
1628104560000|2021-08-04 19:16:00|49.18|47.38|49.07|47.27|49.21|47.41|49.07|47.27|0
1628104570000|2021-08-04 19:16:10|49.11|47.31|49.21|47.41|49.21|47.41|49.07|47.27|0
1628104580000|2021-08-04 19:16:20|49.28|47.48|49.28|47.48|49.28|47.48|49.21|47.41|0
1628104590000|2021-08-04 19:16:30|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1628104610000|2021-08-04 19:16:50|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1628104620000|2021-08-04 19:17:00|49.21|47.41|49.14|47.34|49.21|47.41|49.14|47.34|0
1628104630000|2021-08-04 19:17:10|49.21|47.41|49.07|47.27|49.21|47.41|49.07|47.27|0
1628104640000|2021-08-04 19:17:20|49.14|47.34|49|47.2|49.14|47.34|49|47.2|0
1628104650000|2021-08-04 19:17:30|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628104660000|2021-08-04 19:17:40|49|47.2|49|47.2|49|47.2|49|47.2|0
1628104670000|2021-08-04 19:17:50|49.04|47.24|49.07|47.27|49.07|47.27|49.04|47.24|0
1628104680000|2021-08-04 19:18:00|49.04|47.24|49|47.2|49.04|47.24|49|47.2|0
1628104690000|2021-08-04 19:18:10|49.07|47.27|48.86|47.06|49.07|47.27|48.86|47.06|0
1628104700000|2021-08-04 19:18:20|48.8|47|48.86|47.06|48.86|47.06|48.8|47|0
1628104710000|2021-08-04 19:18:30|48.93|47.13|49|47.2|49|47.2|48.93|47.13|0
1628104720000|2021-08-04 19:18:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1628104730000|2021-08-04 19:18:50|49|47.2|49.07|47.27|49.07|47.27|49|47.2|0
1628104740000|2021-08-04 19:19:00|49.14|47.34|49|47.2|49.14|47.34|48.93|47.13|0
1628104750000|2021-08-04 19:19:10|48.93|47.13|48.9|47.1|48.93|47.13|48.9|47.1|0
1628104760000|2021-08-04 19:19:20|48.93|47.13|49|47.2|49|47.2|48.93|47.13|0
1628104770000|2021-08-04 19:19:30|48.93|47.13|48.93|47.13|48.93|47.13|48.93|47.13|0
1628104790000|2021-08-04 19:19:50|48.86|47.06|48.86|47.06|48.93|47.13|48.86|47.06|0
1628104800000|2021-08-04 19:20:00|48.93|47.13|48.79|46.99|48.93|47.13|48.79|46.99|0
1628104810000|2021-08-04 19:20:10|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1628104820000|2021-08-04 19:20:20|48.79|46.99|48.72|46.92|48.79|46.99|48.66|46.86|0
1628104830000|2021-08-04 19:20:30|48.79|46.99|48.72|46.92|48.79|46.99|48.72|46.92|0
1628104840000|2021-08-04 19:20:40|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1628104850000|2021-08-04 19:20:50|48.59|46.79|48.66|46.86|48.69|46.89|48.59|46.79|0
1628104860000|2021-08-04 19:21:00|48.72|46.92|48.72|46.92|48.79|46.99|48.72|46.92|0
1628104870000|2021-08-04 19:21:10|48.65|46.85|48.65|46.85|48.72|46.92|48.65|46.85|0
1628104880000|2021-08-04 19:21:20|48.59|46.79|48.65|46.85|48.65|46.85|48.59|46.79|0
1628104890000|2021-08-04 19:21:30|48.62|46.82|48.72|46.92|48.72|46.92|48.62|46.82|0
1628104900000|2021-08-04 19:21:40|48.65|46.85|48.65|46.85|48.72|46.92|48.65|46.85|0
1628104910000|2021-08-04 19:21:50|48.72|46.92|48.65|46.85|48.72|46.92|48.65|46.85|0
1628104920000|2021-08-04 19:22:00|48.59|46.79|48.65|46.85|48.65|46.85|48.59|46.79|0
1628104930000|2021-08-04 19:22:10|48.59|46.79|48.59|46.79|48.59|46.79|48.59|46.79|0
1628104940000|2021-08-04 19:22:20|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628104960000|2021-08-04 19:22:40|48.52|46.72|48.58|46.78|48.58|46.78|48.52|46.72|0
1628104980000|2021-08-04 19:23:00|48.52|46.72|48.52|46.72|48.52|46.72|48.52|46.72|0
1628104990000|2021-08-04 19:23:10|48.45|46.65|48.45|46.65|48.52|46.72|48.45|46.65|0
1628105000000|2021-08-04 19:23:20|48.52|46.72|48.52|46.72|48.52|46.72|48.45|46.65|0
1628105010000|2021-08-04 19:23:30|48.58|46.78|48.52|46.72|48.58|46.78|48.52|46.72|0
1628105020000|2021-08-04 19:23:40|48.45|46.65|48.38|46.58|48.45|46.65|48.38|46.58|0
1628105030000|2021-08-04 19:23:50|48.45|46.65|48.38|46.58|48.45|46.65|48.38|46.58|0
1628105040000|2021-08-04 19:24:00|48.45|46.65|48.45|46.65|48.51|46.71|48.45|46.65|0
1628105050000|2021-08-04 19:24:10|48.48|46.68|48.58|46.78|48.58|46.78|48.48|46.68|0
1628105060000|2021-08-04 19:24:20|48.62|46.82|48.65|46.85|48.65|46.85|48.62|46.82|0
1628105070000|2021-08-04 19:24:30|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628105080000|2021-08-04 19:24:40|48.65|46.85|48.65|46.85|48.65|46.85|48.58|46.78|0
1628105090000|2021-08-04 19:24:50|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628105100000|2021-08-04 19:25:00|48.65|46.85|48.58|46.78|48.65|46.85|48.58|46.78|0
1628105110000|2021-08-04 19:25:10|48.62|46.82|48.58|46.78|48.62|46.82|48.58|46.78|0
1628105120000|2021-08-04 19:25:20|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628105140000|2021-08-04 19:25:40|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628105160000|2021-08-04 19:26:00|48.51|46.71|48.65|46.85|48.65|46.85|48.51|46.71|0
1628105170000|2021-08-04 19:26:10|48.58|46.78|48.51|46.71|48.58|46.78|48.51|46.71|0
1628105180000|2021-08-04 19:26:20|48.48|46.68|48.55|46.75|48.55|46.75|48.48|46.68|0
1628105190000|2021-08-04 19:26:30|48.58|46.78|48.51|46.71|48.58|46.78|48.51|46.71|0
1628105210000|2021-08-04 19:26:50|48.55|46.75|48.48|46.68|48.55|46.75|48.48|46.68|0
1628105220000|2021-08-04 19:27:00|48.44|46.64|48.41|46.61|48.44|46.64|48.41|46.61|0
1628105230000|2021-08-04 19:27:10|48.44|46.64|48.37|46.57|48.44|46.64|48.37|46.57|0
1628105250000|2021-08-04 19:27:30|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628105260000|2021-08-04 19:27:40|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1628105270000|2021-08-04 19:27:50|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628105280000|2021-08-04 19:28:00|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628105310000|2021-08-04 19:28:30|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628105330000|2021-08-04 19:28:50|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628105340000|2021-08-04 19:29:00|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628105350000|2021-08-04 19:29:10|48.37|46.57|48.37|46.57|48.37|46.57|48.3|46.5|0
1628105370000|2021-08-04 19:29:30|48.44|46.64|48.37|46.57|48.44|46.64|48.37|46.57|0
1628105380000|2021-08-04 19:29:40|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628105390000|2021-08-04 19:29:50|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628105400000|2021-08-04 19:30:00|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628105410000|2021-08-04 19:30:10|48.37|46.57|48.44|46.64|48.44|46.64|48.37|46.57|0
1628105420000|2021-08-04 19:30:20|48.37|46.57|48.44|46.64|48.44|46.64|48.37|46.57|0
1628105430000|2021-08-04 19:30:30|48.51|46.71|48.58|46.78|48.58|46.78|48.51|46.71|0
1628105460000|2021-08-04 19:31:00|48.65|46.85|48.58|46.78|48.65|46.85|48.58|46.78|0
1628105470000|2021-08-04 19:31:10|48.86|47.06|48.89|47.09|48.89|47.09|48.86|47.06|0
1628105480000|2021-08-04 19:31:20|48.92|47.12|48.92|47.12|48.92|47.12|48.92|47.12|0
1628105490000|2021-08-04 19:31:30|48.79|46.99|48.86|47.06|48.86|47.06|48.79|46.99|0
1628105500000|2021-08-04 19:31:40|48.79|46.99|48.79|46.99|48.79|46.99|48.72|46.92|0
1628105510000|2021-08-04 19:31:50|48.82|47.02|48.85|47.05|48.85|47.05|48.79|46.99|0
1628105520000|2021-08-04 19:32:00|48.79|46.99|48.72|46.92|48.85|47.05|48.72|46.92|0
1628105530000|2021-08-04 19:32:10|48.65|46.85|48.65|46.85|48.65|46.85|48.65|46.85|0
1628105540000|2021-08-04 19:32:20|48.58|46.78|48.58|46.78|48.58|46.78|48.58|46.78|0
1628105550000|2021-08-04 19:32:30|48.51|46.71|48.58|46.78|48.58|46.78|48.51|46.71|0
1628105560000|2021-08-04 19:32:40|48.51|46.71|48.58|46.78|48.58|46.78|48.51|46.71|0
1628105570000|2021-08-04 19:32:50|48.72|46.92|48.65|46.85|48.72|46.92|48.65|46.85|0
1628105580000|2021-08-04 19:33:00|48.58|46.78|48.44|46.64|48.58|46.78|48.44|46.64|0
1628105590000|2021-08-04 19:33:10|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628105600000|2021-08-04 19:33:20|48.41|46.61|48.44|46.64|48.44|46.64|48.41|46.61|0
1628105610000|2021-08-04 19:33:30|48.37|46.57|48.41|46.61|48.44|46.64|48.37|46.57|0
1628105620000|2021-08-04 19:33:40|48.37|46.57|48.3|46.5|48.37|46.57|48.3|46.5|0
1628105630000|2021-08-04 19:33:50|48.23|46.43|48.3|46.5|48.3|46.5|48.23|46.43|0
1628105640000|2021-08-04 19:34:00|48.37|46.57|48.37|46.57|48.37|46.57|48.34|46.54|0
1628105650000|2021-08-04 19:34:10|48.3|46.5|48.37|46.57|48.37|46.57|48.3|46.5|0
1628105660000|2021-08-04 19:34:20|48.44|46.64|48.44|46.64|48.44|46.64|48.37|46.57|0
1628105670000|2021-08-04 19:34:30|48.37|46.57|48.3|46.5|48.37|46.57|48.3|46.5|0
1628105680000|2021-08-04 19:34:40|48.37|46.57|48.34|46.54|48.37|46.57|48.34|46.54|0
1628105690000|2021-08-04 19:34:50|48.3|46.5|48.3|46.5|48.37|46.57|48.3|46.5|0
1628105700000|2021-08-04 19:35:00|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628105710000|2021-08-04 19:35:10|48.34|46.54|48.23|46.43|48.34|46.54|48.23|46.43|0
1628105720000|2021-08-04 19:35:20|48.3|46.5|48.44|46.64|48.44|46.64|48.3|46.5|0
1628105730000|2021-08-04 19:35:30|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628105740000|2021-08-04 19:35:40|48.44|46.64|48.44|46.64|48.44|46.64|48.37|46.57|0
1628105750000|2021-08-04 19:35:50|48.37|46.57|48.37|46.57|48.37|46.57|48.3|46.5|0
1628105760000|2021-08-04 19:36:00|48.44|46.64|48.44|46.64|48.44|46.64|48.44|46.64|0
1628105770000|2021-08-04 19:36:10|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628105780000|2021-08-04 19:36:20|48.47|46.67|48.51|46.71|48.51|46.71|48.47|46.67|0
1628105790000|2021-08-04 19:36:30|48.54|46.74|48.57|46.77|48.57|46.77|48.54|46.74|0
1628105800000|2021-08-04 19:36:40|48.54|46.74|48.57|46.77|48.57|46.77|48.51|46.71|0
1628105810000|2021-08-04 19:36:50|48.51|46.71|48.44|46.64|48.51|46.71|48.44|46.64|0
1628105820000|2021-08-04 19:37:00|48.37|46.57|48.37|46.57|48.37|46.57|48.37|46.57|0
1628105840000|2021-08-04 19:37:20|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628105850000|2021-08-04 19:37:30|48.23|46.43|48.37|46.57|48.37|46.57|48.23|46.43|0
1628105860000|2021-08-04 19:37:40|48.3|46.5|48.3|46.5|48.3|46.5|48.3|46.5|0
1628105870000|2021-08-04 19:37:50|48.37|46.57|48.44|46.64|48.44|46.64|48.37|46.57|0
1628105880000|2021-08-04 19:38:00|48.5|46.7|48.5|46.7|48.5|46.7|48.44|46.64|0
1628105890000|2021-08-04 19:38:10|48.57|46.77|48.57|46.77|48.57|46.77|48.5|46.7|0
1628105900000|2021-08-04 19:38:20|48.64|46.84|48.64|46.84|48.64|46.84|48.57|46.77|0
1628105910000|2021-08-04 19:38:30|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1628105920000|2021-08-04 19:38:40|48.54|46.74|48.57|46.77|48.57|46.77|48.54|46.74|0
1628105930000|2021-08-04 19:38:50|48.64|46.84|48.64|46.84|48.71|46.91|48.64|46.84|0
1628105940000|2021-08-04 19:39:00|48.57|46.77|48.43|46.63|48.57|46.77|48.43|46.63|0
1628105950000|2021-08-04 19:39:10|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628105960000|2021-08-04 19:39:20|48.57|46.77|48.54|46.74|48.57|46.77|48.5|46.7|0
1628105970000|2021-08-04 19:39:30|48.5|46.7|48.61|46.81|48.61|46.81|48.5|46.7|0
1628105980000|2021-08-04 19:39:40|48.57|46.77|48.54|46.74|48.57|46.77|48.5|46.7|0
1628105990000|2021-08-04 19:39:50|48.57|46.77|48.57|46.77|48.57|46.77|48.57|46.77|0
1628106000000|2021-08-04 19:40:00|48.54|46.74|48.57|46.77|48.57|46.77|48.5|46.7|0
1628106010000|2021-08-04 19:40:10|48.5|46.7|48.64|46.84|48.64|46.84|48.5|46.7|0
1628106020000|2021-08-04 19:40:20|48.71|46.91|48.71|46.91|48.78|46.98|48.71|46.91|0
1628106030000|2021-08-04 19:40:30|48.78|46.98|48.78|46.98|48.78|46.98|48.71|46.91|0
1628106040000|2021-08-04 19:40:40|48.71|46.91|48.71|46.91|48.71|46.91|48.71|46.91|0
1628106060000|2021-08-04 19:41:00|48.64|46.84|48.57|46.77|48.64|46.84|48.57|46.77|0
1628106070000|2021-08-04 19:41:10|48.64|46.84|48.64|46.84|48.64|46.84|48.64|46.84|0
1628106080000|2021-08-04 19:41:20|48.71|46.91|48.85|47.05|48.85|47.05|48.71|46.91|0
1628106090000|2021-08-04 19:41:30|48.78|46.98|48.71|46.91|48.78|46.98|48.71|46.91|0
1628106100000|2021-08-04 19:41:40|48.78|46.98|48.71|46.91|48.78|46.98|48.71|46.91|0
1628106120000|2021-08-04 19:42:00|48.78|46.98|48.78|46.98|48.85|47.05|48.78|46.98|0
1628106130000|2021-08-04 19:42:10|48.75|46.95|48.71|46.91|48.78|46.98|48.71|46.91|0
1628106140000|2021-08-04 19:42:20|48.78|46.98|48.64|46.84|48.78|46.98|48.64|46.84|0
1628106150000|2021-08-04 19:42:30|48.71|46.91|48.71|46.91|48.71|46.91|48.71|46.91|0
1628106160000|2021-08-04 19:42:40|48.64|46.84|48.57|46.77|48.64|46.84|48.57|46.77|0
1628106170000|2021-08-04 19:42:50|48.54|46.74|48.5|46.7|48.57|46.77|48.5|46.7|0
1628106190000|2021-08-04 19:43:10|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628106200000|2021-08-04 19:43:20|48.36|46.56|48.29|46.49|48.36|46.56|48.29|46.49|0
1628106210000|2021-08-04 19:43:30|48.23|46.43|48.23|46.43|48.23|46.43|48.23|46.43|0
1628106230000|2021-08-04 19:43:50|48.16|46.36|48.23|46.43|48.23|46.43|48.16|46.36|0
1628106240000|2021-08-04 19:44:00|48.26|46.46|48.23|46.43|48.26|46.46|48.23|46.43|0
1628106250000|2021-08-04 19:44:10|48.29|46.49|48.22|46.42|48.29|46.49|48.22|46.42|0
1628106260000|2021-08-04 19:44:20|48.29|46.49|48.29|46.49|48.29|46.49|48.22|46.42|0
1628106270000|2021-08-04 19:44:30|48.22|46.42|48.29|46.49|48.29|46.49|48.22|46.42|0
1628106280000|2021-08-04 19:44:40|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628106300000|2021-08-04 19:45:00|48.29|46.49|48.29|46.49|48.29|46.49|48.29|46.49|0
1628106320000|2021-08-04 19:45:20|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628106330000|2021-08-04 19:45:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628106340000|2021-08-04 19:45:40|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628106350000|2021-08-04 19:45:50|48.43|46.63|48.57|46.77|48.57|46.77|48.43|46.63|0
1628106360000|2021-08-04 19:46:00|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106380000|2021-08-04 19:46:20|48.5|46.7|48.5|46.7|48.5|46.7|48.5|46.7|0
1628106390000|2021-08-04 19:46:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628106400000|2021-08-04 19:46:40|48.36|46.56|48.36|46.56|48.43|46.63|48.36|46.56|0
1628106410000|2021-08-04 19:46:50|48.4|46.6|48.36|46.56|48.4|46.6|48.36|46.56|0
1628106420000|2021-08-04 19:47:00|48.43|46.63|48.5|46.7|48.5|46.7|48.43|46.63|0
1628106430000|2021-08-04 19:47:10|48.43|46.63|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106450000|2021-08-04 19:47:30|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106460000|2021-08-04 19:47:40|48.36|46.56|48.29|46.49|48.36|46.56|48.29|46.49|0
1628106470000|2021-08-04 19:47:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628106480000|2021-08-04 19:48:00|48.29|46.49|48.22|46.42|48.29|46.49|48.22|46.42|0
1628106490000|2021-08-04 19:48:10|48.15|46.35|48.15|46.35|48.15|46.35|48.15|46.35|0
1628106500000|2021-08-04 19:48:20|48.22|46.42|48.15|46.35|48.22|46.42|48.15|46.35|0
1628106510000|2021-08-04 19:48:30|48.22|46.42|48.22|46.42|48.22|46.42|48.22|46.42|0
1628106520000|2021-08-04 19:48:40|48.19|46.39|48.22|46.42|48.22|46.42|48.15|46.35|0
1628106530000|2021-08-04 19:48:50|48.26|46.46|48.22|46.42|48.26|46.46|48.22|46.42|0
1628106540000|2021-08-04 19:49:00|48.29|46.49|48.36|46.56|48.36|46.56|48.29|46.49|0
1628106550000|2021-08-04 19:49:10|48.39|46.59|48.36|46.56|48.39|46.59|48.36|46.56|0
1628106560000|2021-08-04 19:49:20|48.43|46.63|48.36|46.56|48.43|46.63|48.36|46.56|0
1628106570000|2021-08-04 19:49:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628106580000|2021-08-04 19:49:40|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106590000|2021-08-04 19:49:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628106600000|2021-08-04 19:50:00|48.5|46.7|48.15|46.35|48.5|46.7|47.95|46.15|0
1628106610000|2021-08-04 19:50:10|48.22|46.42|48.22|46.42|48.29|46.49|48.22|46.42|0
1628106620000|2021-08-04 19:50:20|48.29|46.49|48.29|46.49|48.36|46.56|48.29|46.49|0
1628106630000|2021-08-04 19:50:30|48.43|46.63|48.43|46.63|48.43|46.63|48.43|46.63|0
1628106640000|2021-08-04 19:50:40|48.36|46.56|48.29|46.49|48.36|46.56|48.29|46.49|0
1628106650000|2021-08-04 19:50:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628106660000|2021-08-04 19:51:00|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106670000|2021-08-04 19:51:10|48.5|46.7|48.43|46.63|48.5|46.7|48.43|46.63|0
1628106680000|2021-08-04 19:51:20|48.46|46.66|48.36|46.56|48.46|46.66|48.36|46.56|0
1628106690000|2021-08-04 19:51:30|48.43|46.63|48.36|46.56|48.49|46.69|48.36|46.56|0
1628106700000|2021-08-04 19:51:40|48.29|46.49|48.29|46.49|48.29|46.49|48.22|46.42|0
1628106710000|2021-08-04 19:51:50|48.36|46.56|48.36|46.56|48.36|46.56|48.36|46.56|0
1628106720000|2021-08-04 19:52:00|48.43|46.63|48.36|46.56|48.43|46.63|48.36|46.56|0
1628106730000|2021-08-04 19:52:10|48.43|46.63|48.49|46.69|48.49|46.69|48.43|46.63|0
1628106740000|2021-08-04 19:52:20|48.56|46.76|48.63|46.83|48.63|46.83|48.49|46.69|0
1628106750000|2021-08-04 19:52:30|48.7|46.9|48.7|46.9|48.7|46.9|48.63|46.83|0
1628106760000|2021-08-04 19:52:40|48.63|46.83|48.63|46.83|48.7|46.9|48.63|46.83|0
1628106770000|2021-08-04 19:52:50|48.56|46.76|48.63|46.83|48.63|46.83|48.56|46.76|0
1628106780000|2021-08-04 19:53:00|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1628106790000|2021-08-04 19:53:10|48.42|46.62|48.42|46.62|48.42|46.62|48.42|46.62|0
1628106800000|2021-08-04 19:53:20|48.49|46.69|48.49|46.69|48.53|46.73|48.49|46.69|0
1628106810000|2021-08-04 19:53:30|48.56|46.76|48.49|46.69|48.56|46.76|48.49|46.69|0
1628106820000|2021-08-04 19:53:40|48.56|46.76|48.63|46.83|48.63|46.83|48.56|46.76|0
1628106830000|2021-08-04 19:53:50|48.56|46.76|48.7|46.9|48.7|46.9|48.56|46.76|0
1628106840000|2021-08-04 19:54:00|48.63|46.83|48.63|46.83|48.63|46.83|48.56|46.76|0
1628106850000|2021-08-04 19:54:10|48.56|46.76|48.7|46.9|48.7|46.9|48.56|46.76|0
1628106860000|2021-08-04 19:54:20|48.77|46.97|48.77|46.97|48.77|46.97|48.7|46.9|0
1628106870000|2021-08-04 19:54:30|48.7|46.9|48.63|46.83|48.7|46.9|48.56|46.76|0
1628106880000|2021-08-04 19:54:40|48.56|46.76|48.56|46.76|48.63|46.83|48.56|46.76|0
1628106890000|2021-08-04 19:54:50|48.49|46.69|48.49|46.69|48.49|46.69|48.49|46.69|0
1628106900000|2021-08-04 19:55:00|48.63|46.83|48.77|46.97|48.77|46.97|48.63|46.83|0
1628106910000|2021-08-04 19:55:10|48.84|47.04|49.05|47.25|49.05|47.25|48.84|47.04|0
1628106920000|2021-08-04 19:55:20|48.98|47.18|48.98|47.18|49.05|47.25|48.98|47.18|0
1628106930000|2021-08-04 19:55:30|49.05|47.25|49.12|47.32|49.12|47.32|49.05|47.25|0
1628106940000|2021-08-04 19:55:40|49.05|47.25|49.19|47.39|49.19|47.39|49.05|47.25|0
1628106950000|2021-08-04 19:55:50|49.26|47.46|49.26|47.46|49.26|47.46|49.19|47.39|0
1628106960000|2021-08-04 19:56:00|49.12|47.32|48.98|47.18|49.12|47.32|48.98|47.18|0
1628106970000|2021-08-04 19:56:10|49.05|47.25|49.19|47.39|49.19|47.39|49.05|47.25|0
1628106980000|2021-08-04 19:56:20|49.25|47.45|49.46|47.66|49.46|47.66|49.25|47.45|0
1628106990000|2021-08-04 19:56:30|49.39|47.59|49.46|47.66|49.46|47.66|49.39|47.59|0
1628107000000|2021-08-04 19:56:40|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1628107010000|2021-08-04 19:56:50|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1628107020000|2021-08-04 19:57:00|49.67|47.87|49.74|47.94|49.82|48.02|49.67|47.87|0
1628107030000|2021-08-04 19:57:10|49.67|47.87|49.6|47.8|49.67|47.87|49.6|47.8|0
1628107040000|2021-08-04 19:57:20|49.53|47.73|49.53|47.73|49.6|47.8|49.53|47.73|0
1628107050000|2021-08-04 19:57:30|49.46|47.66|49.53|47.73|49.53|47.73|49.46|47.66|0
1628107060000|2021-08-04 19:57:40|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1628107070000|2021-08-04 19:57:50|49.53|47.73|49.53|47.73|49.53|47.73|49.5|47.7|0
1628107080000|2021-08-04 19:58:00|49.46|47.66|49.53|47.73|49.53|47.73|49.46|47.66|0
1628107090000|2021-08-04 19:58:10|49.6|47.8|49.53|47.73|49.6|47.8|49.53|47.73|0
1628107100000|2021-08-04 19:58:20|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1628107110000|2021-08-04 19:58:30|49.39|47.59|49.32|47.52|49.39|47.59|49.32|47.52|0
1628107120000|2021-08-04 19:58:40|49.39|47.59|49.46|47.66|49.46|47.66|49.39|47.59|0
1628107130000|2021-08-04 19:58:50|49.39|47.59|49.46|47.66|49.46|47.66|49.32|47.52|0
1628107140000|2021-08-04 19:59:00|49.53|47.73|49.6|47.8|49.6|47.8|49.53|47.73|0
1628107150000|2021-08-04 19:59:10|49.67|47.87|49.6|47.8|49.67|47.87|49.6|47.8|0
1628107160000|2021-08-04 19:59:20|49.53|47.73|49.6|47.8|49.6|47.8|49.53|47.73|0
1628107170000|2021-08-04 19:59:30|49.67|47.87|49.95|48.15|49.95|48.15|49.67|47.87|0
1628107180000|2021-08-04 19:59:40|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1628107190000|2021-08-04 19:59:50|49.74|47.94|50.31|48.51|50.31|48.51|49.74|47.94|0
1628107200000|2021-08-04 20:00:00|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628107210000|2021-08-04 20:00:10|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1628107220000|2021-08-04 20:00:20|50.1|48.3|50.31|48.51|50.31|48.51|50.1|48.3|0
1628107230000|2021-08-04 20:00:30|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628107240000|2021-08-04 20:00:40|50.31|48.51|50.17|48.37|50.31|48.51|50.17|48.37|0
1628107250000|2021-08-04 20:00:50|50.24|48.44|50.17|48.37|50.24|48.44|50.17|48.37|0
1628107260000|2021-08-04 20:01:00|50.24|48.44|50.24|48.44|50.24|48.44|50.24|48.44|0
1628107270000|2021-08-04 20:01:10|50.31|48.51|50.31|48.51|50.31|48.51|50.24|48.44|0
1628107300000|2021-08-04 20:01:40|50.38|48.58|50.38|48.58|50.38|48.58|50.38|48.58|0
1628107310000|2021-08-04 20:01:50|50.31|48.51|50.31|48.51|50.31|48.51|50.31|48.51|0
1628107330000|2021-08-04 20:02:10|50.24|48.44|50.16|48.36|50.24|48.44|50.16|48.36|0
1628107350000|2021-08-04 20:02:30|50.2|48.4|50.24|48.44|50.24|48.44|50.2|48.4|0
1628107360000|2021-08-04 20:02:40|50.31|48.51|50.24|48.44|50.31|48.51|50.24|48.44|0
1628107380000|2021-08-04 20:03:00|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628107400000|2021-08-04 20:03:20|50.23|48.43|50.23|48.43|50.23|48.43|50.23|48.43|0
1628107410000|2021-08-04 20:03:30|50.16|48.36|50.16|48.36|50.16|48.36|50.16|48.36|0
1628107420000|2021-08-04 20:03:40|50.09|48.29|50.16|48.36|50.16|48.36|50.09|48.29|0
1628107430000|2021-08-04 20:03:50|50.09|48.29|49.95|48.15|50.09|48.29|49.95|48.15|0
1628107450000|2021-08-04 20:04:10|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628107470000|2021-08-04 20:04:30|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1628107480000|2021-08-04 20:04:40|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628107500000|2021-08-04 20:05:00|50.02|48.22|49.88|48.08|50.02|48.22|49.88|48.08|0
1628107510000|2021-08-04 20:05:10|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628107540000|2021-08-04 20:05:40|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628107550000|2021-08-04 20:05:50|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1628107580000|2021-08-04 20:06:20|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1628107590000|2021-08-04 20:06:30|49.74|47.94|49.81|48.01|49.81|48.01|49.74|47.94|0
1628107600000|2021-08-04 20:06:40|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628107610000|2021-08-04 20:06:50|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628107640000|2021-08-04 20:07:20|49.88|48.08|50.02|48.22|50.02|48.22|49.88|48.08|0
1628107650000|2021-08-04 20:07:30|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1628107660000|2021-08-04 20:07:40|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628107700000|2021-08-04 20:08:20|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1628107720000|2021-08-04 20:08:40|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628107740000|2021-08-04 20:09:00|50.06|48.26|50.02|48.22|50.09|48.29|50.02|48.22|0
1628107760000|2021-08-04 20:09:20|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1628107770000|2021-08-04 20:09:30|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1628107780000|2021-08-04 20:09:40|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1628107790000|2021-08-04 20:09:50|50.02|48.22|50.02|48.22|50.02|48.22|50.02|48.22|0
1628107810000|2021-08-04 20:10:10|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1628107820000|2021-08-04 20:10:20|49.81|48.01|49.81|48.01|49.81|48.01|49.74|47.94|0
1628107830000|2021-08-04 20:10:30|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1628107840000|2021-08-04 20:10:40|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1628107870000|2021-08-04 20:11:10|49.81|48.01|49.81|48.01|49.81|48.01|49.81|48.01|0
1628107880000|2021-08-04 20:11:20|49.8|48|49.8|48|49.8|48|49.8|48|0
1628107910000|2021-08-04 20:11:50|49.88|48.08|49.87|48.07|49.88|48.08|49.87|48.07|0
1628107920000|2021-08-04 20:12:00|49.8|48|49.8|48|49.8|48|49.8|48|0
1628107930000|2021-08-04 20:12:10|49.84|48.04|49.87|48.07|49.87|48.07|49.84|48.04|0
1628107950000|2021-08-04 20:12:30|49.8|48|49.8|48|49.8|48|49.8|48|0
1628107960000|2021-08-04 20:12:40|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1628107970000|2021-08-04 20:12:50|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1628107990000|2021-08-04 20:13:10|49.66|47.86|49.59|47.79|49.66|47.86|49.59|47.79|0
1628108000000|2021-08-04 20:13:20|49.52|47.72|49.59|47.79|49.59|47.79|49.52|47.72|0
1628108020000|2021-08-04 20:13:40|49.52|47.72|49.52|47.72|49.52|47.72|49.52|47.72|0
1628108030000|2021-08-04 20:13:50|49.59|47.79|49.59|47.79|49.59|47.79|49.59|47.79|0
1628108040000|2021-08-04 20:14:00|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1628108050000|2021-08-04 20:14:10|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1628108060000|2021-08-04 20:14:20|49.59|47.79|49.52|47.72|49.59|47.79|49.52|47.72|0
1628108080000|2021-08-04 20:14:40|49.59|47.79|49.59|47.79|49.59|47.79|49.59|47.79|0
1628108100000|2021-08-04 20:15:00|50|47.8|50|47.8|50|47.8|50|47.8|0
1628108110000|2021-08-04 20:15:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628108120000|2021-08-04 20:15:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1628108140000|2021-08-04 20:15:40|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628108150000|2021-08-04 20:15:50|50|47.8|50|47.8|50|47.8|50|47.8|0
1628108160000|2021-08-04 20:16:00|49.93|47.73|50|47.8|50|47.8|49.93|47.73|0
1628108170000|2021-08-04 20:16:10|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628108180000|2021-08-04 20:16:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1628108230000|2021-08-04 20:17:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628108280000|2021-08-04 20:18:00|50|47.8|50|47.8|50|47.8|50|47.8|0
1628108290000|2021-08-04 20:18:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628108310000|2021-08-04 20:18:30|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1628108330000|2021-08-04 20:18:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628108410000|2021-08-04 20:20:10|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628108440000|2021-08-04 20:20:40|50.21|48.01|50.25|48.05|50.25|48.05|50.21|48.01|0
1628108450000|2021-08-04 20:20:50|50.28|48.08|50.21|48.01|50.28|48.08|50.21|48.01|0
1628108470000|2021-08-04 20:21:10|50.28|48.08|50.21|48.01|50.28|48.08|50.21|48.01|0
1628108560000|2021-08-04 20:22:40|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628108580000|2021-08-04 20:23:00|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1628108620000|2021-08-04 20:23:40|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628108670000|2021-08-04 20:24:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628108700000|2021-08-04 20:25:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628108710000|2021-08-04 20:25:10|50.07|47.87|50.07|47.87|50.07|47.87|49.99|47.79|0
1628108730000|2021-08-04 20:25:30|50.14|47.94|50.1|47.9|50.14|47.94|50.1|47.9|0
1628108740000|2021-08-04 20:25:40|50.07|47.87|50.06|47.86|50.07|47.87|50.06|47.86|0
1628108750000|2021-08-04 20:25:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1628108780000|2021-08-04 20:26:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628108880000|2021-08-04 20:28:00|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628108920000|2021-08-04 20:28:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628108970000|2021-08-04 20:29:30|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628109000000|2021-08-04 20:30:00|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628109010000|2021-08-04 20:30:10|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628109040000|2021-08-04 20:30:40|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628109080000|2021-08-04 20:31:20|50.06|47.86|50.13|47.93|50.13|47.93|50.06|47.86|0
1628109090000|2021-08-04 20:31:30|50.1|47.9|50.06|47.86|50.1|47.9|50.06|47.86|0
1628109140000|2021-08-04 20:32:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628109180000|2021-08-04 20:33:00|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628109250000|2021-08-04 20:34:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628109260000|2021-08-04 20:34:20|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628109290000|2021-08-04 20:34:50|50.02|47.82|50.06|47.86|50.06|47.86|50.02|47.82|0
1628109300000|2021-08-04 20:35:00|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628109350000|2021-08-04 20:35:50|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628109380000|2021-08-04 20:36:20|49.99|47.79|50.06|47.86|50.06|47.86|49.99|47.79|0
1628109400000|2021-08-04 20:36:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628109420000|2021-08-04 20:37:00|49.92|47.72|49.85|47.65|49.92|47.72|49.85|47.65|0
1628109440000|2021-08-04 20:37:20|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1628109460000|2021-08-04 20:37:40|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628109480000|2021-08-04 20:38:00|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109500000|2021-08-04 20:38:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628109550000|2021-08-04 20:39:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109560000|2021-08-04 20:39:20|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1628109570000|2021-08-04 20:39:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109610000|2021-08-04 20:40:10|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628109660000|2021-08-04 20:41:00|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109740000|2021-08-04 20:42:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628109780000|2021-08-04 20:43:00|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109800000|2021-08-04 20:43:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628109860000|2021-08-04 20:44:20|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628109960000|2021-08-04 20:46:00|49.81|47.61|49.77|47.57|49.81|47.61|49.77|47.57|0
1628109980000|2021-08-04 20:46:20|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628109990000|2021-08-04 20:46:30|49.84|47.64|49.77|47.57|49.84|47.64|49.77|47.57|0
1628110030000|2021-08-04 20:47:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628110220000|2021-08-04 20:50:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1628110280000|2021-08-04 20:51:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628110440000|2021-08-04 20:54:00|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628110480000|2021-08-04 20:54:40|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628110500000|2021-08-04 20:55:00|49.76|47.56|49.69|47.49|49.76|47.56|49.69|47.49|0
1628110630000|2021-08-04 20:57:10|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628110640000|2021-08-04 20:57:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628110650000|2021-08-04 20:57:30|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628110680000|2021-08-04 20:58:00|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628110750000|2021-08-04 20:59:10|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628110790000|2021-08-04 20:59:50|49.8|47.6|49.74|47.54|49.8|47.6|49.73|47.53|0
1628110800000|2021-08-04 21:00:00|49.77|47.57|49.76|47.56|49.77|47.57|49.76|47.56|0
1628110810000|2021-08-04 21:00:10|49.8|47.6|49.76|47.56|49.8|47.6|49.76|47.56|0
1628110820000|2021-08-04 21:00:20|49.8|47.6|49.75|47.55|49.8|47.6|49.75|47.55|0
1628110830000|2021-08-04 21:00:30|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1628110840000|2021-08-04 21:00:40|49.77|47.57|49.76|47.56|49.77|47.57|49.76|47.56|0
1628110860000|2021-08-04 21:01:00|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1628110930000|2021-08-04 21:02:10|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628111000000|2021-08-04 21:03:20|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628111030000|2021-08-04 21:03:50|49.85|47.65|49.84|47.64|49.85|47.65|49.81|47.61|0
1628111040000|2021-08-04 21:04:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628111080000|2021-08-04 21:04:40|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628111130000|2021-08-04 21:05:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628111170000|2021-08-04 21:06:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628111180000|2021-08-04 21:06:20|49.87|47.67|49.75|47.55|49.87|47.67|49.75|47.55|0
1628111210000|2021-08-04 21:06:50|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628111230000|2021-08-04 21:07:10|49.83|47.63|49.82|47.62|49.83|47.63|49.82|47.62|0
1628111240000|2021-08-04 21:07:20|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1628111380000|2021-08-04 21:09:40|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1628111400000|2021-08-04 21:10:00|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1628111410000|2021-08-04 21:10:10|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1628111430000|2021-08-04 21:10:30|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1628111500000|2021-08-04 21:11:40|49.81|47.61|49.8|47.6|49.81|47.61|49.8|47.6|0
1628111510000|2021-08-04 21:11:50|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628111560000|2021-08-04 21:12:40|49.85|47.65|49.84|47.64|49.85|47.65|49.84|47.64|0
1628111710000|2021-08-04 21:15:10|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628111750000|2021-08-04 21:15:50|49.84|47.64|49.86|47.66|49.9|47.7|49.84|47.64|0
1628111760000|2021-08-04 21:16:00|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1628111840000|2021-08-04 21:17:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628111850000|2021-08-04 21:17:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1628111880000|2021-08-04 21:18:00|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628111890000|2021-08-04 21:18:10|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1628111900000|2021-08-04 21:18:20|49.86|47.66|49.87|47.67|49.87|47.67|49.86|47.66|0
1628111910000|2021-08-04 21:18:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628111950000|2021-08-04 21:19:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628111980000|2021-08-04 21:19:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628112010000|2021-08-04 21:20:10|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628112120000|2021-08-04 21:22:00|49.95|47.75|49.94|47.74|49.95|47.75|49.94|47.74|0
1628112180000|2021-08-04 21:23:00|49.92|47.72|49.9|47.7|49.92|47.72|49.9|47.7|0
1628112190000|2021-08-04 21:23:10|49.91|47.71|49.97|47.77|49.97|47.77|49.91|47.71|0
1628112310000|2021-08-04 21:25:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628112320000|2021-08-04 21:25:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628112330000|2021-08-04 21:25:30|50|47.8|50|47.8|50|47.8|50|47.8|0
1628112450000|2021-08-04 21:27:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628112540000|2021-08-04 21:29:00|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1628112560000|2021-08-04 21:29:20|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628112580000|2021-08-04 21:29:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628112590000|2021-08-04 21:29:50|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1628112750000|2021-08-04 21:32:30|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628112760000|2021-08-04 21:32:40|49.95|47.75|49.95|47.75|49.96|47.76|49.95|47.75|0
1628112810000|2021-08-04 21:33:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628112820000|2021-08-04 21:33:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1628112840000|2021-08-04 21:34:00|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628112870000|2021-08-04 21:34:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628112890000|2021-08-04 21:34:50|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628112940000|2021-08-04 21:35:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628112990000|2021-08-04 21:36:30|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1628113000000|2021-08-04 21:36:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628113050000|2021-08-04 21:37:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1628113090000|2021-08-04 21:38:10|50.11|47.91|50.08|47.88|50.11|47.91|50.08|47.88|0
1628113130000|2021-08-04 21:38:50|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628113150000|2021-08-04 21:39:10|50.13|47.93|50.11|47.91|50.13|47.93|50.11|47.91|0
1628113170000|2021-08-04 21:39:30|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1628113180000|2021-08-04 21:39:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628113210000|2021-08-04 21:40:10|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1628113270000|2021-08-04 21:41:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628113280000|2021-08-04 21:41:20|50.09|47.89|50.08|47.88|50.09|47.89|50.08|47.88|0
1628113370000|2021-08-04 21:42:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628113440000|2021-08-04 21:44:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628113450000|2021-08-04 21:44:10|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1628113460000|2021-08-04 21:44:20|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1628113490000|2021-08-04 21:44:50|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1628113610000|2021-08-04 21:46:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1628113620000|2021-08-04 21:47:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628113630000|2021-08-04 21:47:10|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628113660000|2021-08-04 21:47:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628113770000|2021-08-04 21:49:30|49.98|47.78|49.99|47.79|49.99|47.79|49.98|47.78|0
1628113820000|2021-08-04 21:50:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628113830000|2021-08-04 21:50:30|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628113840000|2021-08-04 21:50:40|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1628113900000|2021-08-04 21:51:40|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1628113910000|2021-08-04 21:51:50|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1628113920000|2021-08-04 21:52:00|49.91|47.71|49.91|47.71|49.97|47.77|49.91|47.71|0
1628113930000|2021-08-04 21:52:10|49.97|47.77|49.97|47.77|49.97|47.77|49.91|47.71|0
1628113940000|2021-08-04 21:52:20|49.91|47.71|49.97|47.77|49.97|47.77|49.91|47.71|0
1628113950000|2021-08-04 21:52:30|49.98|47.78|49.93|47.73|49.98|47.78|49.93|47.73|0
1628113960000|2021-08-04 21:52:40|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628113970000|2021-08-04 21:52:50|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1628113980000|2021-08-04 21:53:00|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1628114010000|2021-08-04 21:53:30|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628114040000|2021-08-04 21:54:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628114050000|2021-08-04 21:54:10|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628114060000|2021-08-04 21:54:20|49.9|47.7|49.91|47.71|49.91|47.71|49.9|47.7|0
1628114100000|2021-08-04 21:55:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628114110000|2021-08-04 21:55:10|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628114120000|2021-08-04 21:55:20|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628114150000|2021-08-04 21:55:50|49.9|47.7|49.92|47.72|49.92|47.72|49.9|47.7|0
1628114180000|2021-08-04 21:56:20|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1628114190000|2021-08-04 21:56:30|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1628114210000|2021-08-04 21:56:50|49.92|47.72|49.91|47.71|49.92|47.72|49.91|47.71|0
1628114220000|2021-08-04 21:57:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628114240000|2021-08-04 21:57:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1628114260000|2021-08-04 21:57:40|49.86|47.66|49.88|47.68|49.88|47.68|49.86|47.66|0
1628114270000|2021-08-04 21:57:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1628114280000|2021-08-04 21:58:00|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628114330000|2021-08-04 21:58:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1628114360000|2021-08-04 21:59:20|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1628114370000|2021-08-04 21:59:30|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1628114380000|2021-08-04 21:59:40|49.88|47.68|49.86|47.66|49.88|47.68|49.86|47.66|0
1628114390000|2021-08-04 21:59:50|49.88|47.68|49.86|47.66|49.88|47.68|49.86|47.66|0
1628114400000|2021-08-04 22:00:00|49.82|47.62|49.75|47.55|49.82|47.62|49.68|47.48|0
1628114410000|2021-08-04 22:00:10|49.86|47.66|49.79|47.59|49.86|47.66|49.79|47.59|0
1628114420000|2021-08-04 22:00:20|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1628114430000|2021-08-04 22:00:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1628114440000|2021-08-04 22:00:40|50|47.8|50|47.8|50|47.8|50|47.8|0
1628114450000|2021-08-04 22:00:50|50.07|47.87|49.96|47.76|50.07|47.87|49.96|47.76|0
1628114460000|2021-08-04 22:01:00|49.85|47.65|49.93|47.73|49.96|47.76|49.85|47.65|0
1628114470000|2021-08-04 22:01:10|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1628114480000|2021-08-04 22:01:20|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1628114550000|2021-08-04 22:02:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1628114560000|2021-08-04 22:02:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1628114570000|2021-08-04 22:02:50|49.96|47.76|49.92|47.72|49.96|47.76|49.92|47.72|0
1628114620000|2021-08-04 22:03:40|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628114660000|2021-08-04 22:04:20|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628114690000|2021-08-04 22:04:50|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1628114700000|2021-08-04 22:05:00|49.78|47.58|49.71|47.51|49.78|47.58|49.71|47.51|0
1628114710000|2021-08-04 22:05:10|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628114720000|2021-08-04 22:05:20|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1628114730000|2021-08-04 22:05:30|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628114740000|2021-08-04 22:05:40|49.71|47.51|49.78|47.58|49.78|47.58|49.71|47.51|0
1628114770000|2021-08-04 22:06:10|49.75|47.55|49.71|47.51|49.75|47.55|49.71|47.51|0
1628114790000|2021-08-04 22:06:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628114810000|2021-08-04 22:06:50|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628114840000|2021-08-04 22:07:20|49.82|47.62|49.78|47.58|49.82|47.62|49.78|47.58|0
1628114850000|2021-08-04 22:07:30|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628114880000|2021-08-04 22:08:00|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1628114890000|2021-08-04 22:08:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628114900000|2021-08-04 22:08:20|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1628114930000|2021-08-04 22:08:50|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628114940000|2021-08-04 22:09:00|49.85|47.65|49.71|47.51|49.85|47.65|49.71|47.51|0
1628114950000|2021-08-04 22:09:10|49.64|47.44|49.64|47.44|49.71|47.51|49.64|47.44|0
1628114960000|2021-08-04 22:09:20|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628114970000|2021-08-04 22:09:30|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1628114980000|2021-08-04 22:09:40|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1628114990000|2021-08-04 22:09:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1628115060000|2021-08-04 22:11:00|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1628115090000|2021-08-04 22:11:30|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1628115100000|2021-08-04 22:11:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1628115110000|2021-08-04 22:11:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1628115170000|2021-08-04 22:12:50|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628115230000|2021-08-04 22:13:50|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628115250000|2021-08-04 22:14:10|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628115360000|2021-08-04 22:16:00|49.39|47.19|49.35|47.15|49.39|47.19|49.35|47.15|0
1628115420000|2021-08-04 22:17:00|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628115500000|2021-08-04 22:18:20|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1628115510000|2021-08-04 22:18:30|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628115520000|2021-08-04 22:18:40|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1628115530000|2021-08-04 22:18:50|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1628115750000|2021-08-04 22:22:30|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1628115760000|2021-08-04 22:22:40|49.42|47.22|49.35|47.15|49.42|47.22|49.35|47.15|0
1628116010000|2021-08-04 22:26:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628116030000|2021-08-04 22:27:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628116040000|2021-08-04 22:27:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628116050000|2021-08-04 22:27:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628116100000|2021-08-04 22:28:20|49.14|46.94|49.21|47.01|49.21|47.01|49.14|46.94|0
1628116110000|2021-08-04 22:28:30|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1628116120000|2021-08-04 22:28:40|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628116140000|2021-08-04 22:29:00|49.2|47|49.2|47|49.2|47|49.2|47|0
1628116200000|2021-08-04 22:30:00|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116210000|2021-08-04 22:30:10|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628116220000|2021-08-04 22:30:20|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628116250000|2021-08-04 22:30:50|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628116260000|2021-08-04 22:31:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628116280000|2021-08-04 22:31:20|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628116390000|2021-08-04 22:33:10|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116410000|2021-08-04 22:33:30|49.2|47|49.2|47|49.2|47|49.2|47|0
1628116460000|2021-08-04 22:34:20|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116500000|2021-08-04 22:35:00|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628116520000|2021-08-04 22:35:20|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116550000|2021-08-04 22:35:50|49.2|47|49.2|47|49.2|47|49.2|47|0
1628116570000|2021-08-04 22:36:10|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116600000|2021-08-04 22:36:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628116640000|2021-08-04 22:37:20|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116700000|2021-08-04 22:38:20|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1628116710000|2021-08-04 22:38:30|49.2|47|49.13|46.93|49.2|47|49.13|46.93|0
1628116730000|2021-08-04 22:38:50|49.2|47|49.13|46.93|49.2|47|49.13|46.93|0
1628116780000|2021-08-04 22:39:40|49.09|46.89|49.13|46.93|49.13|46.93|49.09|46.89|0
1628116900000|2021-08-04 22:41:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628116910000|2021-08-04 22:41:50|48.99|46.79|49.06|46.86|49.06|46.86|48.99|46.79|0
1628116970000|2021-08-04 22:42:50|49.13|46.93|49.06|46.86|49.13|46.93|49.06|46.86|0
1628116980000|2021-08-04 22:43:00|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628116990000|2021-08-04 22:43:10|49.06|46.86|49.13|46.93|49.13|46.93|49.06|46.86|0
1628117000000|2021-08-04 22:43:20|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628117330000|2021-08-04 22:48:50|49.19|46.99|49.26|47.06|49.26|47.06|49.19|46.99|0
1628117340000|2021-08-04 22:49:00|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1628117350000|2021-08-04 22:49:10|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1628117360000|2021-08-04 22:49:20|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1628117380000|2021-08-04 22:49:40|49.26|47.06|49.33|47.13|49.33|47.13|49.26|47.06|0
1628117410000|2021-08-04 22:50:10|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1628117420000|2021-08-04 22:50:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1628117430000|2021-08-04 22:50:30|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1628117440000|2021-08-04 22:50:40|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1628117520000|2021-08-04 22:52:00|49.15|46.95|49.15|46.95|49.19|46.99|49.15|46.95|0
1628117530000|2021-08-04 22:52:10|49.19|46.99|49.15|46.95|49.19|46.99|49.15|46.95|0
1628117540000|2021-08-04 22:52:20|49.19|46.99|49.12|46.92|49.19|46.99|49.12|46.92|0
1628117830000|2021-08-04 22:57:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1628118040000|2021-08-04 23:00:40|49.18|46.98|49.25|47.05|49.25|47.05|49.18|46.98|0
1628118050000|2021-08-04 23:00:50|49.22|47.02|49.25|47.05|49.25|47.05|49.18|46.98|0
1628118100000|2021-08-04 23:01:40|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628118150000|2021-08-04 23:02:30|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1628118180000|2021-08-04 23:03:00|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1628118190000|2021-08-04 23:03:10|49.39|47.19|49.46|47.26|49.46|47.26|49.32|47.12|0
1628118220000|2021-08-04 23:03:40|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1628118270000|2021-08-04 23:04:30|49.49|47.29|49.53|47.33|49.6|47.4|49.49|47.29|0
1628118320000|2021-08-04 23:05:20|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1628118340000|2021-08-04 23:05:40|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628118360000|2021-08-04 23:06:00|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1628118530000|2021-08-04 23:08:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628118540000|2021-08-04 23:09:00|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628118580000|2021-08-04 23:09:40|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1628118650000|2021-08-04 23:10:50|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628118660000|2021-08-04 23:11:00|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628118670000|2021-08-04 23:11:10|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628118700000|2021-08-04 23:11:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628118710000|2021-08-04 23:11:50|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1628118720000|2021-08-04 23:12:00|49.56|47.36|49.52|47.32|49.59|47.39|49.52|47.32|0
1628118740000|2021-08-04 23:12:20|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1628118750000|2021-08-04 23:12:30|49.52|47.32|49.45|47.25|49.52|47.32|49.45|47.25|0
1628118760000|2021-08-04 23:12:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628118900000|2021-08-04 23:15:00|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628118910000|2021-08-04 23:15:10|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1628118930000|2021-08-04 23:15:30|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628118990000|2021-08-04 23:16:30|49.49|47.29|49.45|47.25|49.49|47.29|49.45|47.25|0
1628119000000|2021-08-04 23:16:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628119120000|2021-08-04 23:18:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628119130000|2021-08-04 23:18:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628119220000|2021-08-04 23:20:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1628119260000|2021-08-04 23:21:00|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1628119300000|2021-08-04 23:21:40|49.62|47.42|49.59|47.39|49.62|47.42|49.59|47.39|0
1628119360000|2021-08-04 23:22:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628119370000|2021-08-04 23:22:50|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1628119400000|2021-08-04 23:23:20|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628119530000|2021-08-04 23:25:30|49.48|47.28|49.48|47.28|49.51|47.31|49.44|47.24|0
1628119540000|2021-08-04 23:25:40|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628119560000|2021-08-04 23:26:00|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1628119570000|2021-08-04 23:26:10|49.44|47.24|49.51|47.31|49.51|47.31|49.44|47.24|0
1628119720000|2021-08-04 23:28:40|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628119740000|2021-08-04 23:29:00|49.48|47.28|49.44|47.24|49.48|47.28|49.44|47.24|0
1628119750000|2021-08-04 23:29:10|49.48|47.28|49.51|47.31|49.51|47.31|49.44|47.24|0
1628119760000|2021-08-04 23:29:20|49.48|47.28|49.44|47.24|49.48|47.28|49.44|47.24|0
1628119800000|2021-08-04 23:30:00|49.48|47.28|49.48|47.28|49.48|47.28|49.44|47.24|0
1628119810000|2021-08-04 23:30:10|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628119960000|2021-08-04 23:32:40|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1628120010000|2021-08-04 23:33:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1628120020000|2021-08-04 23:33:40|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1628120030000|2021-08-04 23:33:50|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1628120060000|2021-08-04 23:34:20|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1628120090000|2021-08-04 23:34:50|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1628120110000|2021-08-04 23:35:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1628120120000|2021-08-04 23:35:20|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1628120130000|2021-08-04 23:35:30|49.37|47.17|49.37|47.17|49.37|47.17|49.33|47.13|0
1628120150000|2021-08-04 23:35:50|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628120160000|2021-08-04 23:36:00|49.4|47.2|49.44|47.24|49.44|47.24|49.4|47.2|0
1628120180000|2021-08-04 23:36:20|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1628120190000|2021-08-04 23:36:30|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1628120200000|2021-08-04 23:36:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1628120220000|2021-08-04 23:37:00|49.47|47.27|49.43|47.23|49.47|47.27|49.43|47.23|0
1628120230000|2021-08-04 23:37:10|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628120250000|2021-08-04 23:37:30|49.64|47.44|49.57|47.37|49.64|47.44|49.57|47.37|0
1628120280000|2021-08-04 23:38:00|49.54|47.34|49.5|47.3|49.54|47.34|49.5|47.3|0
1628120290000|2021-08-04 23:38:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628120300000|2021-08-04 23:38:20|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1628120310000|2021-08-04 23:38:30|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1628120320000|2021-08-04 23:38:40|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628120600000|2021-08-04 23:43:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1628120650000|2021-08-04 23:44:10|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1628120670000|2021-08-04 23:44:30|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628120680000|2021-08-04 23:44:40|49.43|47.23|49.43|47.23|49.5|47.3|49.43|47.23|0
1628120700000|2021-08-04 23:45:00|49.4|47.2|49.43|47.23|49.43|47.23|49.36|47.16|0
1628120740000|2021-08-04 23:45:40|49.39|47.19|49.43|47.23|49.43|47.23|49.39|47.19|0
1628120760000|2021-08-04 23:46:00|49.39|47.19|49.36|47.16|49.39|47.19|49.36|47.16|0
1628120830000|2021-08-04 23:47:10|49.32|47.12|49.29|47.09|49.32|47.12|49.29|47.09|0
1628120890000|2021-08-04 23:48:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628120960000|2021-08-04 23:49:20|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1628121010000|2021-08-04 23:50:10|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1628121050000|2021-08-04 23:50:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1628121060000|2021-08-04 23:51:00|49.29|47.09|49.35|47.15|49.35|47.15|49.28|47.08|0
1628121070000|2021-08-04 23:51:10|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1628121110000|2021-08-04 23:51:50|49.32|47.12|49.28|47.08|49.32|47.12|49.28|47.08|0
1628121120000|2021-08-04 23:52:00|49.32|47.12|49.35|47.15|49.35|47.15|49.32|47.12|0
1628121140000|2021-08-04 23:52:20|49.32|47.12|49.35|47.15|49.35|47.15|49.32|47.12|0
1628121160000|2021-08-04 23:52:40|49.39|47.19|49.35|47.15|49.39|47.19|49.35|47.15|0
1628121170000|2021-08-04 23:52:50|49.39|47.19|49.42|47.22|49.42|47.22|49.39|47.19|0
1628121220000|2021-08-04 23:53:40|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628121230000|2021-08-04 23:53:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628121280000|2021-08-04 23:54:40|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628121290000|2021-08-04 23:54:50|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628121300000|2021-08-04 23:55:00|49.53|47.33|49.49|47.29|49.53|47.33|49.49|47.29|0
1628121330000|2021-08-04 23:55:30|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628121350000|2021-08-04 23:55:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1628121360000|2021-08-04 23:56:00|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628121420000|2021-08-04 23:57:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628121460000|2021-08-04 23:57:40|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628121470000|2021-08-04 23:57:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628121490000|2021-08-04 23:58:10|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628121540000|2021-08-04 23:59:00|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628121550000|2021-08-04 23:59:10|49.14|46.94|49.21|47.01|49.21|47.01|49.14|46.94|0
1628121580000|2021-08-04 23:59:40|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628121590000|2021-08-04 23:59:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1628121600000|2021-08-05 00:00:00|49.28|47.08|49.28|47.08|49.35|47.15|49.28|47.08|0
1628121610000|2021-08-05 00:00:10|49.35|47.15|49.35|47.15|49.42|47.22|49.35|47.15|0
1628121620000|2021-08-05 00:00:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1628121630000|2021-08-05 00:00:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628121650000|2021-08-05 00:00:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628121660000|2021-08-05 00:01:00|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628121670000|2021-08-05 00:01:10|49.14|46.94|49.07|46.87|49.14|46.94|49.07|46.87|0
1628121730000|2021-08-05 00:02:10|49|46.8|48.93|46.73|49|46.8|48.93|46.73|0
1628121740000|2021-08-05 00:02:20|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628121750000|2021-08-05 00:02:30|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628121760000|2021-08-05 00:02:40|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628121770000|2021-08-05 00:02:50|48.76|46.56|48.79|46.59|48.79|46.59|48.72|46.52|0
1628121780000|2021-08-05 00:03:00|48.86|46.66|48.79|46.59|48.86|46.66|48.79|46.59|0
1628121790000|2021-08-05 00:03:10|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628121800000|2021-08-05 00:03:20|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628121810000|2021-08-05 00:03:30|48.76|46.56|48.72|46.52|48.76|46.56|48.72|46.52|0
1628121820000|2021-08-05 00:03:40|48.69|46.49|48.38|46.18|48.69|46.49|48.38|46.18|0
1628121830000|2021-08-05 00:03:50|48.44|46.24|48.44|46.24|48.44|46.24|48.38|46.18|0
1628121840000|2021-08-05 00:04:00|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1628121850000|2021-08-05 00:04:10|48.44|46.24|48.41|46.21|48.44|46.24|48.41|46.21|0
1628121860000|2021-08-05 00:04:20|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1628121870000|2021-08-05 00:04:30|48.58|46.38|48.72|46.52|48.72|46.52|48.58|46.38|0
1628121880000|2021-08-05 00:04:40|48.79|46.59|48.76|46.56|48.79|46.59|48.76|46.56|0
1628121890000|2021-08-05 00:04:50|48.72|46.52|48.72|46.52|48.79|46.59|48.72|46.52|0
1628121900000|2021-08-05 00:05:00|48.79|46.59|48.72|46.52|48.79|46.59|48.72|46.52|0
1628121910000|2021-08-05 00:05:10|48.79|46.59|48.72|46.52|48.79|46.59|48.72|46.52|0
1628121920000|2021-08-05 00:05:20|48.65|46.45|48.65|46.45|48.72|46.52|48.65|46.45|0
1628121930000|2021-08-05 00:05:30|48.69|46.49|48.65|46.45|48.72|46.52|48.65|46.45|0
1628121960000|2021-08-05 00:06:00|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1628121970000|2021-08-05 00:06:10|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1628121980000|2021-08-05 00:06:20|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628121990000|2021-08-05 00:06:30|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1628122000000|2021-08-05 00:06:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628122010000|2021-08-05 00:06:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1628122020000|2021-08-05 00:07:00|48.51|46.31|48.51|46.31|48.55|46.35|48.51|46.31|0
1628122030000|2021-08-05 00:07:10|48.44|46.24|48.44|46.24|48.44|46.24|48.44|46.24|0
1628122040000|2021-08-05 00:07:20|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1628122050000|2021-08-05 00:07:30|48.3|46.1|48.44|46.24|48.44|46.24|48.3|46.1|0
1628122060000|2021-08-05 00:07:40|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1628122070000|2021-08-05 00:07:50|48.37|46.17|48.34|46.14|48.37|46.17|48.3|46.1|0
1628122080000|2021-08-05 00:08:00|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1628122090000|2021-08-05 00:08:10|48.44|46.24|48.44|46.24|48.44|46.24|48.37|46.17|0
1628122100000|2021-08-05 00:08:20|48.37|46.17|48.44|46.24|48.44|46.24|48.37|46.17|0
1628122110000|2021-08-05 00:08:30|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1628122120000|2021-08-05 00:08:40|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1628122130000|2021-08-05 00:08:50|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1628122140000|2021-08-05 00:09:00|48.3|46.1|48.23|46.03|48.3|46.1|48.23|46.03|0
1628122150000|2021-08-05 00:09:10|48.17|45.97|48.23|46.03|48.23|46.03|48.17|45.97|0
1628122160000|2021-08-05 00:09:20|48.03|45.83|48.17|45.97|48.17|45.97|48.03|45.83|0
1628122170000|2021-08-05 00:09:30|48.1|45.9|48.17|45.97|48.17|45.97|48.1|45.9|0
1628122180000|2021-08-05 00:09:40|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1628122190000|2021-08-05 00:09:50|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1628122210000|2021-08-05 00:10:10|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1628122230000|2021-08-05 00:10:30|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1628122240000|2021-08-05 00:10:40|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628122250000|2021-08-05 00:10:50|48.3|46.1|48.3|46.1|48.3|46.1|48.23|46.03|0
1628122260000|2021-08-05 00:11:00|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628122270000|2021-08-05 00:11:10|48.2|46|48.16|45.96|48.2|46|48.16|45.96|0
1628122280000|2021-08-05 00:11:20|48.2|46|48.23|46.03|48.23|46.03|48.16|45.96|0
1628122290000|2021-08-05 00:11:30|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1628122300000|2021-08-05 00:11:40|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628122320000|2021-08-05 00:12:00|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1628122330000|2021-08-05 00:12:10|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1628122350000|2021-08-05 00:12:30|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1628122360000|2021-08-05 00:12:40|48.03|45.83|48.1|45.9|48.1|45.9|48.03|45.83|0
1628122370000|2021-08-05 00:12:50|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1628122410000|2021-08-05 00:13:30|48.06|45.86|48.03|45.83|48.06|45.86|47.96|45.76|0
1628122450000|2021-08-05 00:14:10|48.09|45.89|48.13|45.93|48.13|45.93|48.09|45.89|0
1628122460000|2021-08-05 00:14:20|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1628122490000|2021-08-05 00:14:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628122510000|2021-08-05 00:15:10|48.09|45.89|48.16|45.96|48.16|45.96|48.09|45.89|0
1628122520000|2021-08-05 00:15:20|48.09|45.89|48.02|45.82|48.09|45.89|48.02|45.82|0
1628122530000|2021-08-05 00:15:30|48.09|45.89|48.02|45.82|48.09|45.89|48.02|45.82|0
1628122550000|2021-08-05 00:15:50|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628122560000|2021-08-05 00:16:00|47.89|45.69|47.82|45.62|47.89|45.69|47.82|45.62|0
1628122570000|2021-08-05 00:16:10|47.75|45.55|47.82|45.62|47.82|45.62|47.75|45.55|0
1628122600000|2021-08-05 00:16:40|47.75|45.55|47.75|45.55|47.82|45.62|47.75|45.55|0
1628122610000|2021-08-05 00:16:50|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628122620000|2021-08-05 00:17:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122650000|2021-08-05 00:17:30|47.68|45.48|47.68|45.48|47.68|45.48|47.61|45.41|0
1628122680000|2021-08-05 00:18:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122690000|2021-08-05 00:18:10|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628122700000|2021-08-05 00:18:20|47.75|45.55|47.68|45.48|47.75|45.55|47.68|45.48|0
1628122710000|2021-08-05 00:18:30|47.75|45.55|47.68|45.48|47.75|45.55|47.68|45.48|0
1628122730000|2021-08-05 00:18:50|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628122740000|2021-08-05 00:19:00|47.68|45.48|47.61|45.41|47.68|45.48|47.61|45.41|0
1628122750000|2021-08-05 00:19:10|47.55|45.35|47.61|45.41|47.61|45.41|47.55|45.35|0
1628122760000|2021-08-05 00:19:20|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1628122780000|2021-08-05 00:19:40|47.61|45.41|47.68|45.48|47.68|45.48|47.61|45.41|0
1628122800000|2021-08-05 00:20:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122820000|2021-08-05 00:20:20|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628122840000|2021-08-05 00:20:40|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122850000|2021-08-05 00:20:50|47.68|45.48|47.68|45.48|47.75|45.55|47.68|45.48|0
1628122860000|2021-08-05 00:21:00|47.75|45.55|47.72|45.52|47.75|45.55|47.72|45.52|0
1628122870000|2021-08-05 00:21:10|47.75|45.55|47.72|45.52|47.75|45.55|47.72|45.52|0
1628122880000|2021-08-05 00:21:20|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628122890000|2021-08-05 00:21:30|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122910000|2021-08-05 00:21:50|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628122950000|2021-08-05 00:22:30|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628122970000|2021-08-05 00:22:50|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628122980000|2021-08-05 00:23:00|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1628123000000|2021-08-05 00:23:20|47.81|45.61|47.78|45.58|47.81|45.61|47.75|45.55|0
1628123010000|2021-08-05 00:23:30|47.81|45.61|47.75|45.55|47.81|45.61|47.75|45.55|0
1628123040000|2021-08-05 00:24:00|47.68|45.48|47.61|45.41|47.68|45.48|47.61|45.41|0
1628123070000|2021-08-05 00:24:30|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628123080000|2021-08-05 00:24:40|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628123090000|2021-08-05 00:24:50|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628123110000|2021-08-05 00:25:10|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628123120000|2021-08-05 00:25:20|47.41|45.21|47.47|45.27|47.47|45.27|47.41|45.21|0
1628123160000|2021-08-05 00:26:00|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1628123170000|2021-08-05 00:26:10|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1628123180000|2021-08-05 00:26:20|47.41|45.21|47.47|45.27|47.47|45.27|47.41|45.21|0
1628123210000|2021-08-05 00:26:50|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628123250000|2021-08-05 00:27:30|47.51|45.31|47.47|45.27|47.51|45.31|47.47|45.27|0
1628123280000|2021-08-05 00:28:00|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628123310000|2021-08-05 00:28:30|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628123330000|2021-08-05 00:28:50|47.4|45.2|47.4|45.2|47.4|45.2|47.4|45.2|0
1628123340000|2021-08-05 00:29:00|47.44|45.24|47.54|45.34|47.54|45.34|47.44|45.24|0
1628123350000|2021-08-05 00:29:10|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628123370000|2021-08-05 00:29:30|47.4|45.2|47.47|45.27|47.47|45.27|47.4|45.2|0
1628123380000|2021-08-05 00:29:40|47.4|45.2|47.4|45.2|47.4|45.2|47.4|45.2|0
1628123400000|2021-08-05 00:30:00|47.33|45.13|47.33|45.13|47.33|45.13|47.33|45.13|0
1628123410000|2021-08-05 00:30:10|47.27|45.07|47.2|45|47.27|45.07|47.13|44.93|0
1628123420000|2021-08-05 00:30:20|47.27|45.07|47.27|45.07|47.27|45.07|47.27|45.07|0
1628123430000|2021-08-05 00:30:30|47.2|45|47.2|45|47.2|45|47.2|45|0
1628123450000|2021-08-05 00:30:50|47.27|45.07|47.27|45.07|47.27|45.07|47.27|45.07|0
1628123460000|2021-08-05 00:31:00|47.3|45.1|47.27|45.07|47.33|45.13|47.27|45.07|0
1628123470000|2021-08-05 00:31:10|47.33|45.13|47.33|45.13|47.33|45.13|47.33|45.13|0
1628123480000|2021-08-05 00:31:20|47.4|45.2|47.33|45.13|47.4|45.2|47.33|45.13|0
1628123490000|2021-08-05 00:31:30|47.4|45.2|47.4|45.2|47.4|45.2|47.33|45.13|0
1628123510000|2021-08-05 00:31:50|47.37|45.17|47.33|45.13|47.37|45.17|47.33|45.13|0
1628123520000|2021-08-05 00:32:00|47.37|45.17|47.4|45.2|47.4|45.2|47.33|45.13|0
1628123530000|2021-08-05 00:32:10|47.37|45.17|47.4|45.2|47.4|45.2|47.33|45.13|0
1628123550000|2021-08-05 00:32:30|47.47|45.27|47.4|45.2|47.47|45.27|47.4|45.2|0
1628123560000|2021-08-05 00:32:40|47.47|45.27|47.4|45.2|47.47|45.27|47.4|45.2|0
1628123570000|2021-08-05 00:32:50|47.44|45.24|47.47|45.27|47.47|45.27|47.44|45.24|0
1628123580000|2021-08-05 00:33:00|47.4|45.2|47.47|45.27|47.47|45.27|47.4|45.2|0
1628123600000|2021-08-05 00:33:20|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1628123630000|2021-08-05 00:33:50|47.4|45.2|47.4|45.2|47.4|45.2|47.4|45.2|0
1628123640000|2021-08-05 00:34:00|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628123660000|2021-08-05 00:34:20|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123690000|2021-08-05 00:34:50|47.64|45.44|47.67|45.47|47.67|45.47|47.64|45.44|0
1628123700000|2021-08-05 00:35:00|47.64|45.44|47.64|45.44|47.64|45.44|47.64|45.44|0
1628123710000|2021-08-05 00:35:10|47.6|45.4|47.67|45.47|47.67|45.47|47.6|45.4|0
1628123720000|2021-08-05 00:35:20|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123730000|2021-08-05 00:35:30|47.64|45.44|47.6|45.4|47.64|45.44|47.6|45.4|0
1628123750000|2021-08-05 00:35:50|47.53|45.33|47.6|45.4|47.6|45.4|47.53|45.33|0
1628123760000|2021-08-05 00:36:00|47.53|45.33|47.57|45.37|47.57|45.37|47.53|45.33|0
1628123770000|2021-08-05 00:36:10|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123790000|2021-08-05 00:36:30|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628123820000|2021-08-05 00:37:00|47.47|45.27|47.67|45.47|47.67|45.47|47.47|45.27|0
1628123840000|2021-08-05 00:37:20|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123920000|2021-08-05 00:38:40|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628123930000|2021-08-05 00:38:50|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123940000|2021-08-05 00:39:00|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628123960000|2021-08-05 00:39:20|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1628123970000|2021-08-05 00:39:30|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628123980000|2021-08-05 00:39:40|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628123990000|2021-08-05 00:39:50|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628124030000|2021-08-05 00:40:30|47.6|45.4|47.53|45.33|47.6|45.4|47.53|45.33|0
1628124040000|2021-08-05 00:40:40|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628124070000|2021-08-05 00:41:10|47.57|45.37|47.53|45.33|47.57|45.37|47.53|45.33|0
1628124080000|2021-08-05 00:41:20|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628124110000|2021-08-05 00:41:50|47.56|45.36|47.6|45.4|47.6|45.4|47.56|45.36|0
1628124120000|2021-08-05 00:42:00|47.56|45.36|47.6|45.4|47.6|45.4|47.56|45.36|0
1628124160000|2021-08-05 00:42:40|47.53|45.33|47.6|45.4|47.6|45.4|47.53|45.33|0
1628124170000|2021-08-05 00:42:50|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628124210000|2021-08-05 00:43:30|47.46|45.26|47.53|45.33|47.53|45.33|47.46|45.26|0
1628124240000|2021-08-05 00:44:00|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628124270000|2021-08-05 00:44:30|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1628124300000|2021-08-05 00:45:00|47.59|45.39|47.66|45.46|47.66|45.46|47.59|45.39|0
1628124310000|2021-08-05 00:45:10|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628124320000|2021-08-05 00:45:20|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628124360000|2021-08-05 00:46:00|47.46|45.26|47.53|45.33|47.53|45.33|47.46|45.26|0
1628124410000|2021-08-05 00:46:50|47.46|45.26|47.53|45.33|47.53|45.33|47.46|45.26|0
1628124420000|2021-08-05 00:47:00|47.49|45.29|47.49|45.29|47.49|45.29|47.49|45.29|0
1628124430000|2021-08-05 00:47:10|47.53|45.33|47.46|45.26|47.53|45.33|47.46|45.26|0
1628124440000|2021-08-05 00:47:20|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628124460000|2021-08-05 00:47:40|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628124470000|2021-08-05 00:47:50|47.53|45.33|47.59|45.39|47.59|45.39|47.53|45.33|0
1628124480000|2021-08-05 00:48:00|47.56|45.36|47.56|45.36|47.56|45.36|47.56|45.36|0
1628124490000|2021-08-05 00:48:10|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628124510000|2021-08-05 00:48:30|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1628124530000|2021-08-05 00:48:50|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628124540000|2021-08-05 00:49:00|47.63|45.43|47.59|45.39|47.63|45.43|47.59|45.39|0
1628124570000|2021-08-05 00:49:30|47.63|45.43|47.59|45.39|47.63|45.43|47.59|45.39|0
1628124600000|2021-08-05 00:50:00|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1628124610000|2021-08-05 00:50:10|47.73|45.53|47.69|45.49|47.73|45.53|47.66|45.46|0
1628124620000|2021-08-05 00:50:20|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628124650000|2021-08-05 00:50:50|47.66|45.46|47.73|45.53|47.73|45.53|47.66|45.46|0
1628124660000|2021-08-05 00:51:00|47.79|45.59|47.73|45.53|47.79|45.59|47.73|45.53|0
1628124670000|2021-08-05 00:51:10|47.79|45.59|47.73|45.53|47.79|45.59|47.73|45.53|0
1628124680000|2021-08-05 00:51:20|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1628124690000|2021-08-05 00:51:30|47.73|45.53|47.66|45.46|47.73|45.53|47.66|45.46|0
1628124700000|2021-08-05 00:51:40|47.69|45.49|47.73|45.53|47.73|45.53|47.69|45.49|0
1628124720000|2021-08-05 00:52:00|47.66|45.46|47.66|45.46|47.73|45.53|47.66|45.46|0
1628124730000|2021-08-05 00:52:10|47.69|45.49|47.66|45.46|47.73|45.53|47.66|45.46|0
1628124800000|2021-08-05 00:53:20|47.69|45.49|47.72|45.52|47.72|45.52|47.69|45.49|0
1628124820000|2021-08-05 00:53:40|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628124830000|2021-08-05 00:53:50|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1628124850000|2021-08-05 00:54:10|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628124860000|2021-08-05 00:54:20|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1628124880000|2021-08-05 00:54:40|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1628124890000|2021-08-05 00:54:50|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628124950000|2021-08-05 00:55:50|47.72|45.52|47.79|45.59|47.79|45.59|47.72|45.52|0
1628124980000|2021-08-05 00:56:20|47.76|45.56|47.79|45.59|47.79|45.59|47.76|45.56|0
1628124990000|2021-08-05 00:56:30|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125020000|2021-08-05 00:57:00|47.69|45.49|47.69|45.49|47.72|45.52|47.69|45.49|0
1628125030000|2021-08-05 00:57:10|47.72|45.52|47.65|45.45|47.72|45.52|47.65|45.45|0
1628125050000|2021-08-05 00:57:30|47.69|45.49|47.72|45.52|47.72|45.52|47.69|45.49|0
1628125060000|2021-08-05 00:57:40|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628125080000|2021-08-05 00:58:00|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628125130000|2021-08-05 00:58:50|47.62|45.42|47.65|45.45|47.65|45.45|47.62|45.42|0
1628125150000|2021-08-05 00:59:10|47.62|45.42|47.62|45.42|47.62|45.42|47.62|45.42|0
1628125160000|2021-08-05 00:59:20|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628125170000|2021-08-05 00:59:30|47.62|45.42|47.58|45.38|47.62|45.42|47.58|45.38|0
1628125180000|2021-08-05 00:59:40|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628125200000|2021-08-05 01:00:00|47.72|45.52|47.72|45.52|47.72|45.52|47.69|45.49|0
1628125210000|2021-08-05 01:00:10|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628125240000|2021-08-05 01:00:40|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125250000|2021-08-05 01:00:50|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628125260000|2021-08-05 01:01:00|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125270000|2021-08-05 01:01:10|47.75|45.55|47.72|45.52|47.75|45.55|47.72|45.52|0
1628125280000|2021-08-05 01:01:20|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628125290000|2021-08-05 01:01:30|47.72|45.52|47.72|45.52|47.75|45.55|47.72|45.52|0
1628125310000|2021-08-05 01:01:50|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628125360000|2021-08-05 01:02:40|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125370000|2021-08-05 01:02:50|47.69|45.49|47.72|45.52|47.72|45.52|47.69|45.49|0
1628125380000|2021-08-05 01:03:00|47.79|45.59|47.72|45.52|47.79|45.59|47.72|45.52|0
1628125390000|2021-08-05 01:03:10|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628125410000|2021-08-05 01:03:30|47.85|45.65|47.79|45.59|47.85|45.65|47.79|45.59|0
1628125440000|2021-08-05 01:04:00|47.82|45.62|47.79|45.59|47.82|45.62|47.79|45.59|0
1628125450000|2021-08-05 01:04:10|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125460000|2021-08-05 01:04:20|47.79|45.59|47.72|45.52|47.79|45.59|47.72|45.52|0
1628125470000|2021-08-05 01:04:30|47.75|45.55|47.72|45.52|47.78|45.58|47.72|45.52|0
1628125490000|2021-08-05 01:04:50|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628125530000|2021-08-05 01:05:30|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125560000|2021-08-05 01:06:00|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628125580000|2021-08-05 01:06:20|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628125590000|2021-08-05 01:06:30|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125600000|2021-08-05 01:06:40|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628125620000|2021-08-05 01:07:00|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628125630000|2021-08-05 01:07:10|47.71|45.51|47.68|45.48|47.71|45.51|47.65|45.45|0
1628125640000|2021-08-05 01:07:20|47.65|45.45|47.71|45.51|47.71|45.51|47.65|45.45|0
1628125660000|2021-08-05 01:07:40|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628125670000|2021-08-05 01:07:50|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1628125690000|2021-08-05 01:08:10|47.78|45.58|47.85|45.65|47.85|45.65|47.78|45.58|0
1628125700000|2021-08-05 01:08:20|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628125730000|2021-08-05 01:08:50|47.99|45.79|47.92|45.72|47.99|45.79|47.92|45.72|0
1628125740000|2021-08-05 01:09:00|47.99|45.79|47.92|45.72|47.99|45.79|47.92|45.72|0
1628125760000|2021-08-05 01:09:20|47.89|45.69|47.85|45.65|47.92|45.72|47.85|45.65|0
1628125780000|2021-08-05 01:09:40|47.88|45.68|47.92|45.72|47.92|45.72|47.88|45.68|0
1628125820000|2021-08-05 01:10:20|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628125920000|2021-08-05 01:12:00|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628125990000|2021-08-05 01:13:10|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628126010000|2021-08-05 01:13:30|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628126030000|2021-08-05 01:13:50|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126080000|2021-08-05 01:14:40|48.09|45.89|48.05|45.85|48.09|45.89|48.05|45.85|0
1628126090000|2021-08-05 01:14:50|48.15|45.95|48.19|45.99|48.19|45.99|48.15|45.95|0
1628126100000|2021-08-05 01:15:00|48.26|46.06|48.32|46.12|48.32|46.12|48.26|46.06|0
1628126110000|2021-08-05 01:15:10|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628126120000|2021-08-05 01:15:20|48.32|46.12|48.26|46.06|48.32|46.12|48.26|46.06|0
1628126130000|2021-08-05 01:15:30|48.19|45.99|48.22|46.02|48.22|46.02|48.19|45.99|0
1628126140000|2021-08-05 01:15:40|48.19|45.99|48.19|45.99|48.19|45.99|48.12|45.92|0
1628126150000|2021-08-05 01:15:50|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126160000|2021-08-05 01:16:00|48.19|45.99|48.05|45.85|48.19|45.99|48.05|45.85|0
1628126170000|2021-08-05 01:16:10|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1628126180000|2021-08-05 01:16:20|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1628126190000|2021-08-05 01:16:30|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126210000|2021-08-05 01:16:50|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628126220000|2021-08-05 01:17:00|48.25|46.05|48.19|45.99|48.25|46.05|48.19|45.99|0
1628126230000|2021-08-05 01:17:10|48.15|45.95|48.19|45.99|48.19|45.99|48.15|45.95|0
1628126250000|2021-08-05 01:17:30|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126290000|2021-08-05 01:18:10|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628126300000|2021-08-05 01:18:20|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126310000|2021-08-05 01:18:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628126320000|2021-08-05 01:18:40|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628126350000|2021-08-05 01:19:10|48.15|45.95|48.18|45.98|48.18|45.98|48.15|45.95|0
1628126360000|2021-08-05 01:19:20|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628126370000|2021-08-05 01:19:30|48.22|46.02|48.12|45.92|48.22|46.02|48.12|45.92|0
1628126390000|2021-08-05 01:19:50|48.18|45.98|48.18|45.98|48.18|45.98|48.15|45.95|0
1628126400000|2021-08-05 01:20:00|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628126410000|2021-08-05 01:20:10|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1628126420000|2021-08-05 01:20:20|48.15|45.95|48.11|45.91|48.15|45.95|48.11|45.91|0
1628126450000|2021-08-05 01:20:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628126460000|2021-08-05 01:21:00|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628126480000|2021-08-05 01:21:20|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628126500000|2021-08-05 01:21:40|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628126520000|2021-08-05 01:22:00|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628126530000|2021-08-05 01:22:10|48.11|45.91|48.05|45.85|48.11|45.91|48.05|45.85|0
1628126540000|2021-08-05 01:22:20|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628126570000|2021-08-05 01:22:50|48.18|45.98|48.15|45.95|48.18|45.98|48.11|45.91|0
1628126580000|2021-08-05 01:23:00|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628126600000|2021-08-05 01:23:20|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628126610000|2021-08-05 01:23:30|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628126630000|2021-08-05 01:23:50|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628126640000|2021-08-05 01:24:00|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628126650000|2021-08-05 01:24:10|48.15|45.95|48.11|45.91|48.15|45.95|48.11|45.91|0
1628126660000|2021-08-05 01:24:20|48.08|45.88|48.04|45.84|48.08|45.88|48.04|45.84|0
1628126690000|2021-08-05 01:24:50|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628126700000|2021-08-05 01:25:00|48.04|45.84|48.04|45.84|48.04|45.84|48.01|45.81|0
1628126710000|2021-08-05 01:25:10|47.97|45.77|47.97|45.77|48.04|45.84|47.97|45.77|0
1628126810000|2021-08-05 01:26:50|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1628126820000|2021-08-05 01:27:00|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628126850000|2021-08-05 01:27:30|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628126860000|2021-08-05 01:27:40|47.9|45.7|47.84|45.64|47.9|45.7|47.84|45.64|0
1628126870000|2021-08-05 01:27:50|47.9|45.7|47.9|45.7|47.9|45.7|47.84|45.64|0
1628126880000|2021-08-05 01:28:00|47.87|45.67|47.9|45.7|47.9|45.7|47.87|45.67|0
1628126890000|2021-08-05 01:28:10|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628126910000|2021-08-05 01:28:30|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628126920000|2021-08-05 01:28:40|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628126930000|2021-08-05 01:28:50|47.84|45.64|47.9|45.7|47.9|45.7|47.84|45.64|0
1628126940000|2021-08-05 01:29:00|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628126950000|2021-08-05 01:29:10|47.9|45.7|47.84|45.64|47.9|45.7|47.84|45.64|0
1628126960000|2021-08-05 01:29:20|47.9|45.7|47.9|45.7|47.9|45.7|47.87|45.67|0
1628126980000|2021-08-05 01:29:40|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127000000|2021-08-05 01:30:00|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127010000|2021-08-05 01:30:10|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127030000|2021-08-05 01:30:30|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127040000|2021-08-05 01:30:40|47.87|45.67|47.9|45.7|47.9|45.7|47.87|45.67|0
1628127050000|2021-08-05 01:30:50|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127060000|2021-08-05 01:31:00|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628127070000|2021-08-05 01:31:10|47.9|45.7|48.04|45.84|48.04|45.84|47.9|45.7|0
1628127080000|2021-08-05 01:31:20|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628127090000|2021-08-05 01:31:30|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628127100000|2021-08-05 01:31:40|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628127110000|2021-08-05 01:31:50|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628127120000|2021-08-05 01:32:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127130000|2021-08-05 01:32:10|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127140000|2021-08-05 01:32:20|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628127150000|2021-08-05 01:32:30|47.9|45.7|47.9|45.7|47.94|45.74|47.9|45.7|0
1628127170000|2021-08-05 01:32:50|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628127180000|2021-08-05 01:33:00|47.83|45.63|47.9|45.7|47.9|45.7|47.83|45.63|0
1628127190000|2021-08-05 01:33:10|47.87|45.67|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127200000|2021-08-05 01:33:20|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127220000|2021-08-05 01:33:40|47.87|45.67|47.9|45.7|47.9|45.7|47.83|45.63|0
1628127230000|2021-08-05 01:33:50|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628127240000|2021-08-05 01:34:00|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628127250000|2021-08-05 01:34:10|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628127260000|2021-08-05 01:34:20|47.97|45.77|48.04|45.84|48.04|45.84|47.97|45.77|0
1628127270000|2021-08-05 01:34:30|48|45.8|48|45.8|48|45.8|48|45.8|0
1628127280000|2021-08-05 01:34:40|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628127290000|2021-08-05 01:34:50|48.1|45.9|47.97|45.77|48.1|45.9|47.97|45.77|0
1628127300000|2021-08-05 01:35:00|48.04|45.84|47.97|45.77|48.04|45.84|47.97|45.77|0
1628127310000|2021-08-05 01:35:10|48|45.8|47.9|45.7|48|45.8|47.9|45.7|0
1628127320000|2021-08-05 01:35:20|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127350000|2021-08-05 01:35:50|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127370000|2021-08-05 01:36:10|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127410000|2021-08-05 01:36:50|47.87|45.67|47.9|45.7|47.9|45.7|47.87|45.67|0
1628127420000|2021-08-05 01:37:00|47.83|45.63|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127430000|2021-08-05 01:37:10|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628127440000|2021-08-05 01:37:20|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127450000|2021-08-05 01:37:30|47.86|45.66|47.9|45.7|47.9|45.7|47.86|45.66|0
1628127460000|2021-08-05 01:37:40|48.03|45.83|47.97|45.77|48.03|45.83|47.97|45.77|0
1628127470000|2021-08-05 01:37:50|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1628127500000|2021-08-05 01:38:20|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127510000|2021-08-05 01:38:30|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628127520000|2021-08-05 01:38:40|47.9|45.7|47.86|45.66|47.9|45.7|47.83|45.63|0
1628127530000|2021-08-05 01:38:50|47.9|45.7|47.93|45.73|47.93|45.73|47.9|45.7|0
1628127540000|2021-08-05 01:39:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127550000|2021-08-05 01:39:10|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628127560000|2021-08-05 01:39:20|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628127570000|2021-08-05 01:39:30|47.96|45.76|47.93|45.73|47.96|45.76|47.93|45.73|0
1628127580000|2021-08-05 01:39:40|47.96|45.76|47.9|45.7|47.96|45.76|47.9|45.7|0
1628127660000|2021-08-05 01:41:00|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628127680000|2021-08-05 01:41:20|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628127690000|2021-08-05 01:41:30|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628127720000|2021-08-05 01:42:00|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628127760000|2021-08-05 01:42:40|47.62|45.42|47.62|45.42|47.62|45.42|47.62|45.42|0
1628127770000|2021-08-05 01:42:50|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628127780000|2021-08-05 01:43:00|47.69|45.49|47.69|45.49|47.76|45.56|47.69|45.49|0
1628127790000|2021-08-05 01:43:10|47.76|45.56|47.69|45.49|47.76|45.56|47.69|45.49|0
1628127800000|2021-08-05 01:43:20|47.76|45.56|47.76|45.56|47.76|45.56|47.69|45.49|0
1628127810000|2021-08-05 01:43:30|47.69|45.49|47.76|45.56|47.76|45.56|47.69|45.49|0
1628127820000|2021-08-05 01:43:40|47.72|45.52|47.72|45.52|47.72|45.52|47.69|45.49|0
1628127830000|2021-08-05 01:43:50|47.69|45.49|47.69|45.49|47.69|45.49|47.69|45.49|0
1628127840000|2021-08-05 01:44:00|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628127850000|2021-08-05 01:44:10|47.69|45.49|47.69|45.49|47.69|45.49|47.69|45.49|0
1628127860000|2021-08-05 01:44:20|47.66|45.46|47.69|45.49|47.69|45.49|47.66|45.46|0
1628127870000|2021-08-05 01:44:30|47.62|45.42|47.69|45.49|47.69|45.49|47.62|45.42|0
1628127880000|2021-08-05 01:44:40|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628127890000|2021-08-05 01:44:50|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628127900000|2021-08-05 01:45:00|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628127910000|2021-08-05 01:45:10|47.82|45.62|47.82|45.62|47.82|45.62|47.79|45.59|0
1628127920000|2021-08-05 01:45:20|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628127930000|2021-08-05 01:45:30|47.82|45.62|47.86|45.66|47.89|45.69|47.82|45.62|0
1628127940000|2021-08-05 01:45:40|47.82|45.62|47.89|45.69|47.89|45.69|47.82|45.62|0
1628127950000|2021-08-05 01:45:50|47.82|45.62|47.89|45.69|47.89|45.69|47.82|45.62|0
1628127960000|2021-08-05 01:46:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628127970000|2021-08-05 01:46:10|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628127990000|2021-08-05 01:46:30|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628128010000|2021-08-05 01:46:50|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628128020000|2021-08-05 01:47:00|47.82|45.62|47.75|45.55|47.82|45.62|47.75|45.55|0
1628128030000|2021-08-05 01:47:10|47.82|45.62|47.75|45.55|47.82|45.62|47.75|45.55|0
1628128040000|2021-08-05 01:47:20|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628128050000|2021-08-05 01:47:30|47.86|45.66|47.82|45.62|47.86|45.66|47.82|45.62|0
1628128060000|2021-08-05 01:47:40|47.89|45.69|47.89|45.69|47.89|45.69|47.82|45.62|0
1628128070000|2021-08-05 01:47:50|47.86|45.66|47.86|45.66|47.89|45.69|47.86|45.66|0
1628128080000|2021-08-05 01:48:00|47.89|45.69|47.93|45.73|47.93|45.73|47.89|45.69|0
1628128090000|2021-08-05 01:48:10|47.89|45.69|47.96|45.76|47.96|45.76|47.89|45.69|0
1628128100000|2021-08-05 01:48:20|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628128110000|2021-08-05 01:48:30|47.96|45.76|47.89|45.69|47.96|45.76|47.89|45.69|0
1628128120000|2021-08-05 01:48:40|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1628128130000|2021-08-05 01:48:50|47.86|45.66|47.82|45.62|47.86|45.66|47.82|45.62|0
1628128150000|2021-08-05 01:49:10|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628128170000|2021-08-05 01:49:30|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628128180000|2021-08-05 01:49:40|47.79|45.59|47.75|45.55|47.79|45.59|47.75|45.55|0
1628128190000|2021-08-05 01:49:50|47.82|45.62|47.75|45.55|47.82|45.62|47.75|45.55|0
1628128200000|2021-08-05 01:50:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628128210000|2021-08-05 01:50:10|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628128220000|2021-08-05 01:50:20|47.75|45.55|47.79|45.59|47.79|45.59|47.75|45.55|0
1628128230000|2021-08-05 01:50:30|47.75|45.55|47.82|45.62|47.82|45.62|47.75|45.55|0
1628128240000|2021-08-05 01:50:40|47.75|45.55|47.75|45.55|47.79|45.59|47.75|45.55|0
1628128250000|2021-08-05 01:50:50|47.79|45.59|47.82|45.62|47.82|45.62|47.79|45.59|0
1628128260000|2021-08-05 01:51:00|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628128270000|2021-08-05 01:51:10|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628128280000|2021-08-05 01:51:20|48.02|45.82|48.02|45.82|48.02|45.82|48.02|45.82|0
1628128310000|2021-08-05 01:51:50|47.99|45.79|47.96|45.76|47.99|45.79|47.96|45.76|0
1628128330000|2021-08-05 01:52:10|48.02|45.82|48.02|45.82|48.02|45.82|48.02|45.82|0
1628128340000|2021-08-05 01:52:20|47.96|45.76|47.96|45.76|47.99|45.79|47.96|45.76|0
1628128350000|2021-08-05 01:52:30|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628128360000|2021-08-05 01:52:40|47.95|45.75|47.95|45.75|47.95|45.75|47.95|45.75|0
1628128390000|2021-08-05 01:53:10|47.99|45.79|47.95|45.75|47.99|45.79|47.95|45.75|0
1628128400000|2021-08-05 01:53:20|47.89|45.69|47.95|45.75|47.95|45.75|47.89|45.69|0
1628128410000|2021-08-05 01:53:30|47.92|45.72|47.95|45.75|47.95|45.75|47.92|45.72|0
1628128420000|2021-08-05 01:53:40|47.92|45.72|47.95|45.75|47.95|45.75|47.92|45.72|0
1628128430000|2021-08-05 01:53:50|47.92|45.72|47.95|45.75|47.95|45.75|47.92|45.72|0
1628128440000|2021-08-05 01:54:00|47.92|45.72|47.89|45.69|47.92|45.72|47.89|45.69|0
1628128450000|2021-08-05 01:54:10|47.85|45.65|47.85|45.65|47.89|45.69|47.85|45.65|0
1628128460000|2021-08-05 01:54:20|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628128480000|2021-08-05 01:54:40|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628128510000|2021-08-05 01:55:10|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628128560000|2021-08-05 01:56:00|47.72|45.52|47.75|45.55|47.75|45.55|47.68|45.48|0
1628128570000|2021-08-05 01:56:10|47.72|45.52|47.68|45.48|47.72|45.52|47.68|45.48|0
1628128590000|2021-08-05 01:56:30|47.75|45.55|47.68|45.48|47.75|45.55|47.68|45.48|0
1628128610000|2021-08-05 01:56:50|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628128630000|2021-08-05 01:57:10|47.65|45.45|47.61|45.41|47.65|45.45|47.61|45.41|0
1628128660000|2021-08-05 01:57:40|47.65|45.45|47.68|45.48|47.68|45.48|47.65|45.45|0
1628128680000|2021-08-05 01:58:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628128700000|2021-08-05 01:58:20|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1628128710000|2021-08-05 01:58:30|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1628128730000|2021-08-05 01:58:50|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1628128740000|2021-08-05 01:59:00|47.81|45.61|47.75|45.55|47.81|45.61|47.75|45.55|0
1628128780000|2021-08-05 01:59:40|47.81|45.61|47.75|45.55|47.81|45.61|47.75|45.55|0
1628128790000|2021-08-05 01:59:50|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628128800000|2021-08-05 02:00:00|47.75|45.55|47.75|45.55|47.81|45.61|47.75|45.55|0
1628128810000|2021-08-05 02:00:10|47.71|45.51|47.74|45.54|47.74|45.54|47.68|45.48|0
1628128820000|2021-08-05 02:00:20|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628128830000|2021-08-05 02:00:30|47.74|45.54|47.74|45.54|47.78|45.58|47.74|45.54|0
1628128840000|2021-08-05 02:00:40|47.68|45.48|47.71|45.51|47.71|45.51|47.68|45.48|0
1628128850000|2021-08-05 02:00:50|47.74|45.54|47.74|45.54|47.74|45.54|47.68|45.48|0
1628128860000|2021-08-05 02:01:00|47.68|45.48|47.74|45.54|47.74|45.54|47.68|45.48|0
1628128870000|2021-08-05 02:01:10|47.81|45.61|47.74|45.54|47.81|45.61|47.74|45.54|0
1628128880000|2021-08-05 02:01:20|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628128900000|2021-08-05 02:01:40|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628128910000|2021-08-05 02:01:50|47.81|45.61|47.74|45.54|47.81|45.61|47.74|45.54|0
1628128940000|2021-08-05 02:02:20|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628128950000|2021-08-05 02:02:30|47.71|45.51|47.74|45.54|47.74|45.54|47.71|45.51|0
1628128960000|2021-08-05 02:02:40|47.68|45.48|47.81|45.61|47.81|45.61|47.68|45.48|0
1628128970000|2021-08-05 02:02:50|47.78|45.58|47.74|45.54|47.78|45.58|47.74|45.54|0
1628128980000|2021-08-05 02:03:00|47.67|45.47|47.64|45.44|47.67|45.47|47.64|45.44|0
1628128990000|2021-08-05 02:03:10|47.67|45.47|47.61|45.41|47.67|45.47|47.61|45.41|0
1628129000000|2021-08-05 02:03:20|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628129020000|2021-08-05 02:03:40|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628129030000|2021-08-05 02:03:50|47.71|45.51|47.74|45.54|47.74|45.54|47.71|45.51|0
1628129040000|2021-08-05 02:04:00|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628129050000|2021-08-05 02:04:10|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1628129060000|2021-08-05 02:04:20|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1628129070000|2021-08-05 02:04:30|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628129080000|2021-08-05 02:04:40|47.64|45.44|47.61|45.41|47.67|45.47|47.61|45.41|0
1628129090000|2021-08-05 02:04:50|47.67|45.47|47.64|45.44|47.67|45.47|47.64|45.44|0
1628129100000|2021-08-05 02:05:00|47.61|45.41|47.74|45.54|47.74|45.54|47.61|45.41|0
1628129110000|2021-08-05 02:05:10|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628129120000|2021-08-05 02:05:20|47.71|45.51|47.74|45.54|47.74|45.54|47.71|45.51|0
1628129130000|2021-08-05 02:05:30|47.71|45.51|47.67|45.47|47.71|45.51|47.67|45.47|0
1628129140000|2021-08-05 02:05:40|47.74|45.54|47.71|45.51|47.74|45.54|47.71|45.51|0
1628129150000|2021-08-05 02:05:50|47.67|45.47|47.74|45.54|47.74|45.54|47.67|45.47|0
1628129170000|2021-08-05 02:06:10|47.81|45.61|47.81|45.61|47.81|45.61|47.78|45.58|0
1628129180000|2021-08-05 02:06:20|47.74|45.54|47.81|45.61|47.81|45.61|47.74|45.54|0
1628129220000|2021-08-05 02:07:00|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628129240000|2021-08-05 02:07:20|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628129250000|2021-08-05 02:07:30|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628129260000|2021-08-05 02:07:40|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1628129280000|2021-08-05 02:08:00|47.91|45.71|47.88|45.68|47.91|45.71|47.88|45.68|0
1628129300000|2021-08-05 02:08:20|47.81|45.61|47.88|45.68|47.88|45.68|47.81|45.61|0
1628129330000|2021-08-05 02:08:50|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628129340000|2021-08-05 02:09:00|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628129400000|2021-08-05 02:10:00|47.81|45.61|47.81|45.61|47.84|45.64|47.81|45.61|0
1628129410000|2021-08-05 02:10:10|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628129420000|2021-08-05 02:10:20|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628129450000|2021-08-05 02:10:50|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1628129460000|2021-08-05 02:11:00|47.81|45.61|47.81|45.61|47.87|45.67|47.81|45.61|0
1628129480000|2021-08-05 02:11:20|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628129500000|2021-08-05 02:11:40|47.8|45.6|47.74|45.54|47.8|45.6|47.74|45.54|0
1628129520000|2021-08-05 02:12:00|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628129540000|2021-08-05 02:12:20|47.7|45.5|47.67|45.47|47.74|45.54|47.67|45.47|0
1628129550000|2021-08-05 02:12:30|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628129560000|2021-08-05 02:12:40|47.7|45.5|47.74|45.54|47.74|45.54|47.7|45.5|0
1628129570000|2021-08-05 02:12:50|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1628129590000|2021-08-05 02:13:10|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628129600000|2021-08-05 02:13:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628129620000|2021-08-05 02:13:40|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628129630000|2021-08-05 02:13:50|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1628129650000|2021-08-05 02:14:10|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1628129660000|2021-08-05 02:14:20|47.91|45.71|47.94|45.74|47.94|45.74|47.91|45.71|0
1628129670000|2021-08-05 02:14:30|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1628129700000|2021-08-05 02:15:00|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1628129710000|2021-08-05 02:15:10|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1628129720000|2021-08-05 02:15:20|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1628129730000|2021-08-05 02:15:30|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628129780000|2021-08-05 02:16:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628129800000|2021-08-05 02:16:40|47.73|45.53|47.73|45.53|47.77|45.57|47.73|45.53|0
1628129830000|2021-08-05 02:17:10|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628129840000|2021-08-05 02:17:20|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628129860000|2021-08-05 02:17:40|47.7|45.5|47.73|45.53|47.73|45.53|47.7|45.5|0
1628129910000|2021-08-05 02:18:30|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628129930000|2021-08-05 02:18:50|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628130040000|2021-08-05 02:20:40|47.66|45.46|47.73|45.53|47.73|45.53|47.66|45.46|0
1628130090000|2021-08-05 02:21:30|47.7|45.5|47.7|45.5|47.7|45.5|47.7|45.5|0
1628130100000|2021-08-05 02:21:40|47.66|45.46|47.73|45.53|47.73|45.53|47.66|45.46|0
1628130120000|2021-08-05 02:22:00|47.66|45.46|47.66|45.46|47.73|45.53|47.66|45.46|0
1628130200000|2021-08-05 02:23:20|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628130220000|2021-08-05 02:23:40|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628130290000|2021-08-05 02:24:50|47.46|45.26|47.46|45.26|47.46|45.26|47.46|45.26|0
1628130330000|2021-08-05 02:25:30|47.39|45.19|47.39|45.19|47.39|45.19|47.39|45.19|0
1628130350000|2021-08-05 02:25:50|47.32|45.12|47.32|45.12|47.32|45.12|47.32|45.12|0
1628130380000|2021-08-05 02:26:20|47.39|45.19|47.39|45.19|47.39|45.19|47.39|45.19|0
1628130400000|2021-08-05 02:26:40|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1628130440000|2021-08-05 02:27:20|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628130460000|2021-08-05 02:27:40|47.49|45.29|47.52|45.32|47.52|45.32|47.49|45.29|0
1628130470000|2021-08-05 02:27:50|47.49|45.29|47.52|45.32|47.52|45.32|47.49|45.29|0
1628130490000|2021-08-05 02:28:10|47.59|45.39|47.56|45.36|47.59|45.39|47.56|45.36|0
1628130500000|2021-08-05 02:28:20|47.59|45.39|47.59|45.39|47.59|45.39|47.56|45.36|0
1628130520000|2021-08-05 02:28:40|47.56|45.36|47.59|45.39|47.59|45.39|47.56|45.36|0
1628130540000|2021-08-05 02:29:00|47.56|45.36|47.59|45.39|47.59|45.39|47.56|45.36|0
1628130600000|2021-08-05 02:30:00|47.56|45.36|47.59|45.39|47.59|45.39|47.56|45.36|0
1628130610000|2021-08-05 02:30:10|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1628130630000|2021-08-05 02:30:30|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628130660000|2021-08-05 02:31:00|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1628130670000|2021-08-05 02:31:10|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628130700000|2021-08-05 02:31:40|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1628130710000|2021-08-05 02:31:50|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1628130720000|2021-08-05 02:32:00|47.62|45.42|47.59|45.39|47.62|45.42|47.59|45.39|0
1628130730000|2021-08-05 02:32:10|47.62|45.42|47.59|45.39|47.62|45.42|47.59|45.39|0
1628130780000|2021-08-05 02:33:00|47.52|45.32|47.59|45.39|47.59|45.39|47.52|45.32|0
1628130810000|2021-08-05 02:33:30|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628130820000|2021-08-05 02:33:40|47.48|45.28|47.48|45.28|47.52|45.32|47.45|45.25|0
1628130830000|2021-08-05 02:33:50|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1628130840000|2021-08-05 02:34:00|47.48|45.28|47.45|45.25|47.48|45.28|47.45|45.25|0
1628130860000|2021-08-05 02:34:20|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1628130870000|2021-08-05 02:34:30|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1628130880000|2021-08-05 02:34:40|47.42|45.22|47.38|45.18|47.45|45.25|47.38|45.18|0
1628130890000|2021-08-05 02:34:50|47.45|45.25|47.45|45.25|47.45|45.25|47.42|45.22|0
1628130900000|2021-08-05 02:35:00|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628130920000|2021-08-05 02:35:20|47.48|45.28|47.52|45.32|47.52|45.32|47.48|45.28|0
1628130930000|2021-08-05 02:35:30|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1628130940000|2021-08-05 02:35:40|47.48|45.28|47.45|45.25|47.48|45.28|47.45|45.25|0
1628130960000|2021-08-05 02:36:00|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628130970000|2021-08-05 02:36:10|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628130980000|2021-08-05 02:36:20|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1628131000000|2021-08-05 02:36:40|47.55|45.35|47.51|45.31|47.55|45.35|47.51|45.31|0
1628131010000|2021-08-05 02:36:50|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1628131020000|2021-08-05 02:37:00|47.58|45.38|47.51|45.31|47.58|45.38|47.51|45.31|0
1628131030000|2021-08-05 02:37:10|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628131040000|2021-08-05 02:37:20|47.51|45.31|47.51|45.31|47.51|45.31|47.51|45.31|0
1628131070000|2021-08-05 02:37:50|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628131080000|2021-08-05 02:38:00|47.51|45.31|47.51|45.31|47.51|45.31|47.51|45.31|0
1628131090000|2021-08-05 02:38:10|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628131100000|2021-08-05 02:38:20|47.55|45.35|47.55|45.35|47.58|45.38|47.55|45.35|0
1628131110000|2021-08-05 02:38:30|47.58|45.38|47.55|45.35|47.58|45.38|47.55|45.35|0
1628131120000|2021-08-05 02:38:40|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628131140000|2021-08-05 02:39:00|47.51|45.31|47.51|45.31|47.51|45.31|47.51|45.31|0
1628131150000|2021-08-05 02:39:10|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1628131190000|2021-08-05 02:39:50|47.62|45.42|47.65|45.45|47.65|45.45|47.62|45.42|0
1628131250000|2021-08-05 02:40:50|47.72|45.52|47.65|45.45|47.72|45.52|47.65|45.45|0
1628131320000|2021-08-05 02:42:00|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1628131410000|2021-08-05 02:43:30|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628131460000|2021-08-05 02:44:20|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628131500000|2021-08-05 02:45:00|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628131520000|2021-08-05 02:45:20|47.75|45.55|47.71|45.51|47.75|45.55|47.71|45.51|0
1628131530000|2021-08-05 02:45:30|47.75|45.55|47.71|45.51|47.75|45.55|47.71|45.51|0
1628131600000|2021-08-05 02:46:40|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628131610000|2021-08-05 02:46:50|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628131630000|2021-08-05 02:47:10|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628131640000|2021-08-05 02:47:20|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628131680000|2021-08-05 02:48:00|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628131710000|2021-08-05 02:48:30|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1628131770000|2021-08-05 02:49:30|47.95|45.75|47.98|45.78|47.98|45.78|47.95|45.75|0
1628131780000|2021-08-05 02:49:40|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628131790000|2021-08-05 02:49:50|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628131800000|2021-08-05 02:50:00|48.15|45.95|48.19|45.99|48.19|45.99|48.15|45.95|0
1628131810000|2021-08-05 02:50:10|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628131820000|2021-08-05 02:50:20|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628131850000|2021-08-05 02:50:50|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1628131860000|2021-08-05 02:51:00|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1628131870000|2021-08-05 02:51:10|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1628131890000|2021-08-05 02:51:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628131940000|2021-08-05 02:52:20|48.29|46.09|48.32|46.12|48.32|46.12|48.29|46.09|0
1628131950000|2021-08-05 02:52:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628131970000|2021-08-05 02:52:50|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1628131980000|2021-08-05 02:53:00|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628132010000|2021-08-05 02:53:30|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1628132040000|2021-08-05 02:54:00|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1628132060000|2021-08-05 02:54:20|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1628132070000|2021-08-05 02:54:30|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1628132100000|2021-08-05 02:55:00|48.39|46.19|48.39|46.19|48.39|46.19|48.36|46.16|0
1628132110000|2021-08-05 02:55:10|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1628132120000|2021-08-05 02:55:20|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1628132130000|2021-08-05 02:55:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628132180000|2021-08-05 02:56:20|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1628132200000|2021-08-05 02:56:40|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1628132220000|2021-08-05 02:57:00|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1628132260000|2021-08-05 02:57:40|48.04|45.84|47.98|45.78|48.04|45.84|47.98|45.78|0
1628132290000|2021-08-05 02:58:10|47.94|45.74|47.98|45.78|47.98|45.78|47.91|45.71|0
1628132320000|2021-08-05 02:58:40|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1628132410000|2021-08-05 03:00:10|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628132450000|2021-08-05 03:00:50|47.91|45.71|47.91|45.71|47.94|45.74|47.91|45.71|0
1628132490000|2021-08-05 03:01:30|47.94|45.74|47.91|45.71|47.97|45.77|47.91|45.71|0
1628132500000|2021-08-05 03:01:40|47.97|45.77|47.91|45.71|47.97|45.77|47.91|45.71|0
1628132520000|2021-08-05 03:02:00|47.84|45.64|47.77|45.57|47.84|45.64|47.77|45.57|0
1628132530000|2021-08-05 03:02:10|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628132560000|2021-08-05 03:02:40|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628132570000|2021-08-05 03:02:50|47.84|45.64|47.84|45.64|47.87|45.67|47.84|45.64|0
1628132590000|2021-08-05 03:03:10|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628132600000|2021-08-05 03:03:20|47.87|45.67|47.9|45.7|47.9|45.7|47.87|45.67|0
1628132640000|2021-08-05 03:04:00|47.94|45.74|47.97|45.77|47.97|45.77|47.94|45.74|0
1628132650000|2021-08-05 03:04:10|47.94|45.74|47.94|45.74|47.97|45.77|47.94|45.74|0
1628132660000|2021-08-05 03:04:20|47.9|45.7|47.9|45.7|47.94|45.74|47.9|45.7|0
1628132700000|2021-08-05 03:05:00|47.94|45.74|47.9|45.7|47.94|45.74|47.9|45.7|0
1628132710000|2021-08-05 03:05:10|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628132720000|2021-08-05 03:05:20|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628132730000|2021-08-05 03:05:30|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628132750000|2021-08-05 03:05:50|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628132760000|2021-08-05 03:06:00|47.9|45.7|47.87|45.67|47.9|45.7|47.87|45.67|0
1628132770000|2021-08-05 03:06:10|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628132780000|2021-08-05 03:06:20|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628132820000|2021-08-05 03:07:00|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628132830000|2021-08-05 03:07:10|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628132840000|2021-08-05 03:07:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628132850000|2021-08-05 03:07:30|47.76|45.56|47.8|45.6|47.8|45.6|47.76|45.56|0
1628132860000|2021-08-05 03:07:40|47.76|45.56|47.7|45.5|47.76|45.56|47.7|45.5|0
1628132870000|2021-08-05 03:07:50|47.73|45.53|47.76|45.56|47.76|45.56|47.73|45.53|0
1628132880000|2021-08-05 03:08:00|47.83|45.63|47.8|45.6|47.83|45.63|47.8|45.6|0
1628132890000|2021-08-05 03:08:10|47.83|45.63|47.83|45.63|47.83|45.63|47.76|45.56|0
1628133000000|2021-08-05 03:10:00|47.9|45.7|47.97|45.77|47.97|45.77|47.9|45.7|0
1628133010000|2021-08-05 03:10:10|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1628133020000|2021-08-05 03:10:20|47.83|45.63|47.9|45.7|47.9|45.7|47.83|45.63|0
1628133030000|2021-08-05 03:10:30|47.83|45.63|47.87|45.67|47.9|45.7|47.83|45.63|0
1628133040000|2021-08-05 03:10:40|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628133050000|2021-08-05 03:10:50|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1628133060000|2021-08-05 03:11:00|47.87|45.67|47.83|45.63|47.87|45.67|47.83|45.63|0
1628133080000|2021-08-05 03:11:20|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628133090000|2021-08-05 03:11:30|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628133100000|2021-08-05 03:11:40|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628133110000|2021-08-05 03:11:50|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628133120000|2021-08-05 03:12:00|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1628133130000|2021-08-05 03:12:10|47.8|45.6|47.83|45.63|47.83|45.63|47.8|45.6|0
1628133150000|2021-08-05 03:12:30|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628133160000|2021-08-05 03:12:40|47.93|45.73|47.97|45.77|47.97|45.77|47.93|45.73|0
1628133180000|2021-08-05 03:13:00|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1628133200000|2021-08-05 03:13:20|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1628133270000|2021-08-05 03:14:30|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628133340000|2021-08-05 03:15:40|47.79|45.59|47.76|45.56|47.79|45.59|47.76|45.56|0
1628133360000|2021-08-05 03:16:00|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628133370000|2021-08-05 03:16:10|47.76|45.56|47.73|45.53|47.76|45.56|47.73|45.53|0
1628133380000|2021-08-05 03:16:20|47.69|45.49|47.76|45.56|47.76|45.56|47.69|45.49|0
1628133420000|2021-08-05 03:17:00|47.79|45.59|47.76|45.56|47.79|45.59|47.76|45.56|0
1628133430000|2021-08-05 03:17:10|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628133470000|2021-08-05 03:17:50|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1628133480000|2021-08-05 03:18:00|47.83|45.63|47.89|45.69|47.89|45.69|47.83|45.63|0
1628133540000|2021-08-05 03:19:00|47.82|45.62|47.89|45.69|47.89|45.69|47.82|45.62|0
1628133600000|2021-08-05 03:20:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628133620000|2021-08-05 03:20:20|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628133630000|2021-08-05 03:20:30|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628133650000|2021-08-05 03:20:50|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628133680000|2021-08-05 03:21:20|47.86|45.66|47.86|45.66|47.89|45.69|47.86|45.66|0
1628133690000|2021-08-05 03:21:30|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628133720000|2021-08-05 03:22:00|47.86|45.66|47.82|45.62|47.86|45.66|47.82|45.62|0
1628133760000|2021-08-05 03:22:40|47.79|45.59|47.75|45.55|47.79|45.59|47.75|45.55|0
1628133770000|2021-08-05 03:22:50|47.79|45.59|47.75|45.55|47.79|45.59|47.75|45.55|0
1628133780000|2021-08-05 03:23:00|47.79|45.59|47.75|45.55|47.79|45.59|47.75|45.55|0
1628133820000|2021-08-05 03:23:40|47.79|45.59|47.75|45.55|47.79|45.59|47.75|45.55|0
1628133840000|2021-08-05 03:24:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628133920000|2021-08-05 03:25:20|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628133940000|2021-08-05 03:25:40|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628133950000|2021-08-05 03:25:50|47.72|45.52|47.68|45.48|47.72|45.52|47.68|45.48|0
1628133960000|2021-08-05 03:26:00|47.72|45.52|47.75|45.55|47.75|45.55|47.72|45.52|0
1628133970000|2021-08-05 03:26:10|47.82|45.62|47.75|45.55|47.82|45.62|47.75|45.55|0
1628134050000|2021-08-05 03:27:30|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628134080000|2021-08-05 03:28:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628134090000|2021-08-05 03:28:10|47.72|45.52|47.75|45.55|47.75|45.55|47.72|45.52|0
1628134110000|2021-08-05 03:28:30|47.72|45.52|47.75|45.55|47.75|45.55|47.72|45.52|0
1628134130000|2021-08-05 03:28:50|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628134140000|2021-08-05 03:29:00|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1628134180000|2021-08-05 03:29:40|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628134200000|2021-08-05 03:30:00|47.75|45.55|47.82|45.62|47.82|45.62|47.75|45.55|0
1628134220000|2021-08-05 03:30:20|47.75|45.55|47.72|45.52|47.75|45.55|47.72|45.52|0
1628134230000|2021-08-05 03:30:30|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628134240000|2021-08-05 03:30:40|47.72|45.52|47.72|45.52|47.72|45.52|47.72|45.52|0
1628134250000|2021-08-05 03:30:50|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628134260000|2021-08-05 03:31:00|47.75|45.55|47.68|45.48|47.75|45.55|47.68|45.48|0
1628134270000|2021-08-05 03:31:10|47.72|45.52|47.75|45.55|47.75|45.55|47.72|45.52|0
1628134280000|2021-08-05 03:31:20|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1628134290000|2021-08-05 03:31:30|47.75|45.55|47.82|45.62|47.82|45.62|47.75|45.55|0
1628134300000|2021-08-05 03:31:40|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628134380000|2021-08-05 03:33:00|47.81|45.61|47.78|45.58|47.81|45.61|47.78|45.58|0
1628134390000|2021-08-05 03:33:10|47.75|45.55|47.78|45.58|47.78|45.58|47.75|45.55|0
1628134400000|2021-08-05 03:33:20|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628134420000|2021-08-05 03:33:40|47.78|45.58|47.81|45.61|47.81|45.61|47.78|45.58|0
1628134510000|2021-08-05 03:35:10|47.78|45.58|47.74|45.54|47.78|45.58|47.74|45.54|0
1628134530000|2021-08-05 03:35:30|47.68|45.48|47.74|45.54|47.74|45.54|47.68|45.48|0
1628134540000|2021-08-05 03:35:40|47.71|45.51|47.71|45.51|47.74|45.54|47.71|45.51|0
1628134550000|2021-08-05 03:35:50|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628134560000|2021-08-05 03:36:00|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628134570000|2021-08-05 03:36:10|47.71|45.51|47.68|45.48|47.71|45.51|47.68|45.48|0
1628134590000|2021-08-05 03:36:30|47.61|45.41|47.64|45.44|47.68|45.48|47.61|45.41|0
1628134600000|2021-08-05 03:36:40|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628134630000|2021-08-05 03:37:10|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628134640000|2021-08-05 03:37:20|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628134700000|2021-08-05 03:38:20|47.57|45.37|47.61|45.41|47.61|45.41|47.57|45.37|0
1628134720000|2021-08-05 03:38:40|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628134730000|2021-08-05 03:38:50|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1628134740000|2021-08-05 03:39:00|47.64|45.44|47.67|45.47|47.67|45.47|47.61|45.41|0
1628134750000|2021-08-05 03:39:10|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628134770000|2021-08-05 03:39:30|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628134780000|2021-08-05 03:39:40|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628134790000|2021-08-05 03:39:50|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628134800000|2021-08-05 03:40:00|47.71|45.51|47.67|45.47|47.71|45.51|47.67|45.47|0
1628134870000|2021-08-05 03:41:10|47.64|45.44|47.74|45.54|47.74|45.54|47.64|45.44|0
1628134900000|2021-08-05 03:41:40|47.67|45.47|47.74|45.54|47.74|45.54|47.67|45.47|0
1628134910000|2021-08-05 03:41:50|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1628134920000|2021-08-05 03:42:00|47.74|45.54|47.67|45.47|47.74|45.54|47.67|45.47|0
1628134930000|2021-08-05 03:42:10|47.74|45.54|47.67|45.47|47.74|45.54|47.67|45.47|0
1628135070000|2021-08-05 03:44:30|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1628135080000|2021-08-05 03:44:40|47.67|45.47|47.74|45.54|47.74|45.54|47.67|45.47|0
1628135100000|2021-08-05 03:45:00|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1628135110000|2021-08-05 03:45:10|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628135140000|2021-08-05 03:45:40|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628135150000|2021-08-05 03:45:50|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628135180000|2021-08-05 03:46:20|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628135210000|2021-08-05 03:46:50|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628135230000|2021-08-05 03:47:10|47.7|45.5|47.67|45.47|47.7|45.5|47.67|45.47|0
1628135240000|2021-08-05 03:47:20|47.7|45.5|47.7|45.5|47.7|45.5|47.7|45.5|0
1628135250000|2021-08-05 03:47:30|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628135310000|2021-08-05 03:48:30|47.67|45.47|47.7|45.5|47.7|45.5|47.67|45.47|0
1628135320000|2021-08-05 03:48:40|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1628135340000|2021-08-05 03:49:00|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628135360000|2021-08-05 03:49:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628135400000|2021-08-05 03:50:00|47.73|45.53|47.8|45.6|47.8|45.6|47.73|45.53|0
1628135440000|2021-08-05 03:50:40|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1628135510000|2021-08-05 03:51:50|47.73|45.53|47.73|45.53|47.77|45.57|47.73|45.53|0
1628135520000|2021-08-05 03:52:00|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1628135580000|2021-08-05 03:53:00|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628135610000|2021-08-05 03:53:30|47.9|45.7|47.94|45.74|47.94|45.74|47.9|45.7|0
1628135630000|2021-08-05 03:53:50|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628135660000|2021-08-05 03:54:20|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1628135670000|2021-08-05 03:54:30|47.9|45.7|47.87|45.67|47.9|45.7|47.87|45.67|0
1628135700000|2021-08-05 03:55:00|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1628135730000|2021-08-05 03:55:30|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628135760000|2021-08-05 03:56:00|48|45.8|47.97|45.77|48|45.8|47.97|45.77|0
1628135770000|2021-08-05 03:56:10|48|45.8|47.97|45.77|48|45.8|47.97|45.77|0
1628135780000|2021-08-05 03:56:20|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628135810000|2021-08-05 03:56:50|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1628135820000|2021-08-05 03:57:00|47.93|45.73|48|45.8|48|45.8|47.93|45.73|0
1628135840000|2021-08-05 03:57:20|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628135850000|2021-08-05 03:57:30|47.9|45.7|47.87|45.67|47.9|45.7|47.87|45.67|0
1628135870000|2021-08-05 03:57:50|47.86|45.66|47.83|45.63|47.86|45.66|47.83|45.63|0
1628135880000|2021-08-05 03:58:00|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628135900000|2021-08-05 03:58:20|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628135910000|2021-08-05 03:58:30|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1628135930000|2021-08-05 03:58:50|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628135940000|2021-08-05 03:59:00|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1628135950000|2021-08-05 03:59:10|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628135960000|2021-08-05 03:59:20|47.86|45.66|47.86|45.66|47.86|45.66|47.83|45.63|0
1628136010000|2021-08-05 04:00:10|47.9|45.7|47.86|45.66|47.93|45.73|47.86|45.66|0
1628136120000|2021-08-05 04:02:00|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628136130000|2021-08-05 04:02:10|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1628136180000|2021-08-05 04:03:00|47.79|45.59|47.86|45.66|47.86|45.66|47.79|45.59|0
1628136240000|2021-08-05 04:04:00|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1628136270000|2021-08-05 04:04:30|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628136350000|2021-08-05 04:05:50|47.86|45.66|47.86|45.66|47.89|45.69|47.86|45.66|0
1628136560000|2021-08-05 04:09:20|47.89|45.69|47.86|45.66|47.89|45.69|47.86|45.66|0
1628136690000|2021-08-05 04:11:30|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1628136850000|2021-08-05 04:14:10|47.78|45.58|47.78|45.58|47.78|45.58|47.78|45.58|0
1628136870000|2021-08-05 04:14:30|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628136880000|2021-08-05 04:14:40|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628136900000|2021-08-05 04:15:00|47.99|45.79|47.99|45.79|47.99|45.79|47.99|45.79|0
1628136910000|2021-08-05 04:15:10|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628136920000|2021-08-05 04:15:20|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628136930000|2021-08-05 04:15:30|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628136980000|2021-08-05 04:16:20|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628137000000|2021-08-05 04:16:40|47.85|45.65|47.92|45.72|47.92|45.72|47.85|45.65|0
1628137010000|2021-08-05 04:16:50|47.89|45.69|47.89|45.69|47.89|45.69|47.85|45.65|0
1628137020000|2021-08-05 04:17:00|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628137050000|2021-08-05 04:17:30|47.85|45.65|47.92|45.72|47.92|45.72|47.85|45.65|0
1628137060000|2021-08-05 04:17:40|47.85|45.65|47.89|45.69|47.92|45.72|47.85|45.65|0
1628137070000|2021-08-05 04:17:50|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628137080000|2021-08-05 04:18:00|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628137090000|2021-08-05 04:18:10|47.89|45.69|47.85|45.65|47.89|45.69|47.85|45.65|0
1628137100000|2021-08-05 04:18:20|47.89|45.69|47.85|45.65|47.89|45.69|47.85|45.65|0
1628137160000|2021-08-05 04:19:20|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628137220000|2021-08-05 04:20:20|47.85|45.65|47.85|45.65|47.85|45.65|47.85|45.65|0
1628137270000|2021-08-05 04:21:10|47.88|45.68|47.92|45.72|47.92|45.72|47.88|45.68|0
1628137330000|2021-08-05 04:22:10|47.88|45.68|47.92|45.72|47.92|45.72|47.85|45.65|0
1628137370000|2021-08-05 04:22:50|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628137380000|2021-08-05 04:23:00|47.92|45.72|47.92|45.72|47.92|45.72|47.92|45.72|0
1628137400000|2021-08-05 04:23:20|47.91|45.71|47.91|45.71|47.91|45.71|47.85|45.65|0
1628137440000|2021-08-05 04:24:00|47.88|45.68|47.85|45.65|47.88|45.68|47.85|45.65|0
1628137540000|2021-08-05 04:25:40|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628137550000|2021-08-05 04:25:50|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1628137570000|2021-08-05 04:26:10|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628137580000|2021-08-05 04:26:20|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628137600000|2021-08-05 04:26:40|47.78|45.58|47.84|45.64|47.84|45.64|47.78|45.58|0
1628137800000|2021-08-05 04:30:00|47.91|45.71|47.91|45.71|47.91|45.71|47.84|45.64|0
1628137810000|2021-08-05 04:30:10|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628137830000|2021-08-05 04:30:30|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1628137840000|2021-08-05 04:30:40|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628137860000|2021-08-05 04:31:00|47.77|45.57|47.91|45.71|47.91|45.71|47.77|45.57|0
1628137880000|2021-08-05 04:31:20|47.88|45.68|47.84|45.64|47.91|45.71|47.84|45.64|0
1628137920000|2021-08-05 04:32:00|47.88|45.68|47.88|45.68|47.88|45.68|47.84|45.64|0
1628137930000|2021-08-05 04:32:10|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1628137940000|2021-08-05 04:32:20|47.88|45.68|47.91|45.71|47.91|45.71|47.88|45.68|0
1628137950000|2021-08-05 04:32:30|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628137960000|2021-08-05 04:32:40|47.91|45.71|47.84|45.64|47.91|45.71|47.84|45.64|0
1628137980000|2021-08-05 04:33:00|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1628138000000|2021-08-05 04:33:20|47.87|45.67|47.91|45.71|47.91|45.71|47.87|45.67|0
1628138010000|2021-08-05 04:33:30|47.84|45.64|47.91|45.71|47.91|45.71|47.84|45.64|0
1628138150000|2021-08-05 04:35:50|47.87|45.67|47.91|45.71|47.91|45.71|47.87|45.67|0
1628138180000|2021-08-05 04:36:20|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1628138310000|2021-08-05 04:38:30|47.8|45.6|47.84|45.64|47.84|45.64|47.8|45.6|0
1628138360000|2021-08-05 04:39:20|47.77|45.57|47.77|45.57|47.77|45.57|47.77|45.57|0
1628138370000|2021-08-05 04:39:30|47.84|45.64|47.83|45.63|47.84|45.64|47.83|45.63|0
1628138420000|2021-08-05 04:40:20|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628138720000|2021-08-05 04:45:20|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628138730000|2021-08-05 04:45:30|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628138880000|2021-08-05 04:48:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1628138900000|2021-08-05 04:48:20|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1628139060000|2021-08-05 04:51:00|47.9|45.7|47.89|45.69|47.9|45.7|47.89|45.69|0
1628139180000|2021-08-05 04:53:00|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628139190000|2021-08-05 04:53:10|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628139270000|2021-08-05 04:54:30|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1628139330000|2021-08-05 04:55:30|47.93|45.73|47.89|45.69|47.93|45.73|47.89|45.69|0
1628139540000|2021-08-05 04:59:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628139610000|2021-08-05 05:00:10|47.86|45.66|47.75|45.55|47.86|45.66|47.75|45.55|0
1628139630000|2021-08-05 05:00:30|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628139640000|2021-08-05 05:00:40|47.79|45.59|47.79|45.59|47.79|45.59|47.75|45.55|0
1628139650000|2021-08-05 05:00:50|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1628139660000|2021-08-05 05:01:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628139680000|2021-08-05 05:01:20|47.79|45.59|47.89|45.69|47.89|45.69|47.79|45.59|0
1628139690000|2021-08-05 05:01:30|47.82|45.62|47.82|45.62|47.85|45.65|47.82|45.62|0
1628139700000|2021-08-05 05:01:40|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1628139720000|2021-08-05 05:02:00|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1628139730000|2021-08-05 05:02:10|47.68|45.48|47.72|45.52|47.75|45.55|47.68|45.48|0
1628139740000|2021-08-05 05:02:20|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1628139750000|2021-08-05 05:02:30|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1628139760000|2021-08-05 05:02:40|47.58|45.38|47.55|45.35|47.58|45.38|47.55|45.35|0
1628139790000|2021-08-05 05:03:10|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1628139800000|2021-08-05 05:03:20|47.55|45.35|47.61|45.41|47.61|45.41|47.55|45.35|0
1628139830000|2021-08-05 05:03:50|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1628139850000|2021-08-05 05:04:10|47.61|45.41|47.54|45.34|47.61|45.41|47.54|45.34|0
1628139860000|2021-08-05 05:04:20|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628139890000|2021-08-05 05:04:50|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628139910000|2021-08-05 05:05:10|47.51|45.31|47.48|45.28|47.51|45.31|47.48|45.28|0
1628139920000|2021-08-05 05:05:20|47.54|45.34|47.58|45.38|47.58|45.38|47.54|45.34|0
1628139930000|2021-08-05 05:05:30|47.54|45.34|47.61|45.41|47.61|45.41|47.54|45.34|0
1628139940000|2021-08-05 05:05:40|47.58|45.38|47.61|45.41|47.61|45.41|47.58|45.38|0
1628139950000|2021-08-05 05:05:50|47.58|45.38|47.61|45.41|47.61|45.41|47.58|45.38|0
1628139960000|2021-08-05 05:06:00|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628139970000|2021-08-05 05:06:10|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1628139990000|2021-08-05 05:06:30|47.51|45.31|47.48|45.28|47.54|45.34|47.48|45.28|0
1628140010000|2021-08-05 05:06:50|47.51|45.31|47.48|45.28|47.51|45.31|47.48|45.28|0
1628140030000|2021-08-05 05:07:10|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140070000|2021-08-05 05:07:50|47.51|45.31|47.51|45.31|47.54|45.34|47.51|45.31|0
1628140080000|2021-08-05 05:08:00|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628140130000|2021-08-05 05:08:50|47.44|45.24|47.44|45.24|47.44|45.24|47.44|45.24|0
1628140140000|2021-08-05 05:09:00|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628140190000|2021-08-05 05:09:50|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140200000|2021-08-05 05:10:00|47.47|45.27|47.54|45.34|47.54|45.34|47.47|45.27|0
1628140210000|2021-08-05 05:10:10|47.47|45.27|47.4|45.2|47.47|45.27|47.4|45.2|0
1628140220000|2021-08-05 05:10:20|47.47|45.27|47.4|45.2|47.47|45.27|47.4|45.2|0
1628140230000|2021-08-05 05:10:30|47.44|45.24|47.44|45.24|47.44|45.24|47.44|45.24|0
1628140240000|2021-08-05 05:10:40|47.47|45.27|47.44|45.24|47.47|45.27|47.4|45.2|0
1628140250000|2021-08-05 05:10:50|47.4|45.2|47.47|45.27|47.47|45.27|47.4|45.2|0
1628140280000|2021-08-05 05:11:20|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140290000|2021-08-05 05:11:30|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628140300000|2021-08-05 05:11:40|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140340000|2021-08-05 05:12:20|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1628140350000|2021-08-05 05:12:30|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1628140380000|2021-08-05 05:13:00|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140390000|2021-08-05 05:13:10|47.47|45.27|47.51|45.31|47.51|45.31|47.47|45.27|0
1628140400000|2021-08-05 05:13:20|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1628140410000|2021-08-05 05:13:30|47.51|45.31|47.47|45.27|47.51|45.31|47.47|45.27|0
1628140430000|2021-08-05 05:13:50|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140440000|2021-08-05 05:14:00|47.51|45.31|47.47|45.27|47.54|45.34|47.47|45.27|0
1628140450000|2021-08-05 05:14:10|47.54|45.34|47.51|45.31|47.54|45.34|47.51|45.31|0
1628140460000|2021-08-05 05:14:20|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140510000|2021-08-05 05:15:10|47.5|45.3|47.54|45.34|47.54|45.34|47.5|45.3|0
1628140520000|2021-08-05 05:15:20|47.5|45.3|47.54|45.34|47.54|45.34|47.5|45.3|0
1628140550000|2021-08-05 05:15:50|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1628140560000|2021-08-05 05:16:00|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628140580000|2021-08-05 05:16:20|47.67|45.47|47.6|45.4|47.67|45.47|47.6|45.4|0
1628140590000|2021-08-05 05:16:30|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628140600000|2021-08-05 05:16:40|47.64|45.44|47.6|45.4|47.64|45.44|47.6|45.4|0
1628140630000|2021-08-05 05:17:10|47.54|45.34|47.6|45.4|47.6|45.4|47.54|45.34|0
1628140640000|2021-08-05 05:17:20|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1628140680000|2021-08-05 05:18:00|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628140710000|2021-08-05 05:18:30|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1628140720000|2021-08-05 05:18:40|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628140740000|2021-08-05 05:19:00|47.57|45.37|47.6|45.4|47.6|45.4|47.57|45.37|0
1628140750000|2021-08-05 05:19:10|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1628140760000|2021-08-05 05:19:20|47.57|45.37|47.6|45.4|47.6|45.4|47.57|45.37|0
1628140780000|2021-08-05 05:19:40|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628140810000|2021-08-05 05:20:10|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1628140860000|2021-08-05 05:21:00|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628140890000|2021-08-05 05:21:30|47.64|45.44|47.6|45.4|47.64|45.44|47.6|45.4|0
1628140900000|2021-08-05 05:21:40|47.64|45.44|47.64|45.44|47.64|45.44|47.64|45.44|0
1628140910000|2021-08-05 05:21:50|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1628141000000|2021-08-05 05:23:20|47.6|45.4|47.67|45.47|47.67|45.47|47.6|45.4|0
1628141030000|2021-08-05 05:23:50|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628141060000|2021-08-05 05:24:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141070000|2021-08-05 05:24:30|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628141080000|2021-08-05 05:24:40|47.84|45.64|47.8|45.6|47.87|45.67|47.8|45.6|0
1628141090000|2021-08-05 05:24:50|47.87|45.67|47.87|45.67|47.87|45.67|47.8|45.6|0
1628141100000|2021-08-05 05:25:00|47.84|45.64|47.8|45.6|47.87|45.67|47.8|45.6|0
1628141110000|2021-08-05 05:25:10|47.84|45.64|47.8|45.6|47.87|45.67|47.8|45.6|0
1628141130000|2021-08-05 05:25:30|47.87|45.67|47.8|45.6|47.87|45.67|47.8|45.6|0
1628141150000|2021-08-05 05:25:50|47.77|45.57|47.73|45.53|47.8|45.6|47.73|45.53|0
1628141160000|2021-08-05 05:26:00|47.8|45.6|47.73|45.53|47.8|45.6|47.73|45.53|0
1628141170000|2021-08-05 05:26:10|47.77|45.57|47.77|45.57|47.8|45.6|47.77|45.57|0
1628141180000|2021-08-05 05:26:20|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628141200000|2021-08-05 05:26:40|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141220000|2021-08-05 05:27:00|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628141230000|2021-08-05 05:27:10|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1628141250000|2021-08-05 05:27:30|47.94|45.74|47.87|45.67|47.94|45.74|47.87|45.67|0
1628141260000|2021-08-05 05:27:40|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141280000|2021-08-05 05:28:00|47.84|45.64|47.8|45.6|47.84|45.64|47.8|45.6|0
1628141290000|2021-08-05 05:28:10|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1628141320000|2021-08-05 05:28:40|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628141330000|2021-08-05 05:28:50|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141380000|2021-08-05 05:29:40|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628141400000|2021-08-05 05:30:00|47.77|45.57|47.87|45.67|47.87|45.67|47.77|45.57|0
1628141440000|2021-08-05 05:30:40|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141470000|2021-08-05 05:31:10|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1628141480000|2021-08-05 05:31:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1628141500000|2021-08-05 05:31:40|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1628141560000|2021-08-05 05:32:40|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628141580000|2021-08-05 05:33:00|48|45.8|48.07|45.87|48.07|45.87|48|45.8|0
1628141590000|2021-08-05 05:33:10|48|45.8|48|45.8|48|45.8|47.93|45.73|0
1628141600000|2021-08-05 05:33:20|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628141630000|2021-08-05 05:33:50|47.86|45.66|47.93|45.73|47.93|45.73|47.86|45.66|0
1628141640000|2021-08-05 05:34:00|47.86|45.66|47.93|45.73|47.93|45.73|47.86|45.66|0
1628141700000|2021-08-05 05:35:00|48|45.8|48|45.8|48|45.8|48|45.8|0
1628141720000|2021-08-05 05:35:20|47.93|45.73|47.93|45.73|47.97|45.77|47.93|45.73|0
1628141730000|2021-08-05 05:35:30|47.97|45.77|47.93|45.73|48|45.8|47.93|45.73|0
1628141740000|2021-08-05 05:35:40|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1628141760000|2021-08-05 05:36:00|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1628141790000|2021-08-05 05:36:30|47.97|45.77|48|45.8|48|45.8|47.97|45.77|0
1628141820000|2021-08-05 05:37:00|48.07|45.87|48.14|45.94|48.14|45.94|48.07|45.87|0
1628141830000|2021-08-05 05:37:10|48.1|45.9|48.07|45.87|48.1|45.9|48.07|45.87|0
1628141840000|2021-08-05 05:37:20|48.1|45.9|48.07|45.87|48.1|45.9|48.07|45.87|0
1628141860000|2021-08-05 05:37:40|48|45.8|48|45.8|48|45.8|48|45.8|0
1628141870000|2021-08-05 05:37:50|48.07|45.87|48.07|45.87|48.07|45.87|48.07|45.87|0
1628141880000|2021-08-05 05:38:00|48.14|45.94|48.1|45.9|48.14|45.94|48.1|45.9|0
1628141890000|2021-08-05 05:38:10|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1628141900000|2021-08-05 05:38:20|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628141940000|2021-08-05 05:39:00|48.2|46|48.2|46|48.2|46|48.2|46|0
1628141950000|2021-08-05 05:39:10|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1628141960000|2021-08-05 05:39:20|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1628142010000|2021-08-05 05:40:10|48.2|46|48.2|46|48.2|46|48.2|46|0
1628142020000|2021-08-05 05:40:20|48.17|45.97|48.13|45.93|48.2|46|48.13|45.93|0
1628142030000|2021-08-05 05:40:30|48.06|45.86|48.13|45.93|48.13|45.93|48.06|45.86|0
1628142040000|2021-08-05 05:40:40|48.1|45.9|48.06|45.86|48.13|45.93|48.06|45.86|0
1628142050000|2021-08-05 05:40:50|48.1|45.9|48.06|45.86|48.13|45.93|48.06|45.86|0
1628142090000|2021-08-05 05:41:30|48.1|45.9|48.06|45.86|48.1|45.9|48.06|45.86|0
1628142100000|2021-08-05 05:41:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628142120000|2021-08-05 05:42:00|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1628142130000|2021-08-05 05:42:10|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628142160000|2021-08-05 05:42:40|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1628142170000|2021-08-05 05:42:50|48.1|45.9|48.13|45.93|48.13|45.93|48.06|45.86|0
1628142270000|2021-08-05 05:44:30|48.2|46|48.2|46|48.2|46|48.2|46|0
1628142300000|2021-08-05 05:45:00|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1628142310000|2021-08-05 05:45:10|48.13|45.93|48.2|46|48.2|46|48.13|45.93|0
1628142340000|2021-08-05 05:45:40|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1628142360000|2021-08-05 05:46:00|48.2|46|48.2|46|48.2|46|48.2|46|0
1628142370000|2021-08-05 05:46:10|48.13|45.93|48.2|46|48.2|46|48.13|45.93|0
1628142390000|2021-08-05 05:46:30|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1628142520000|2021-08-05 05:48:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628142570000|2021-08-05 05:49:30|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1628142580000|2021-08-05 05:49:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1628142610000|2021-08-05 05:50:10|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628142620000|2021-08-05 05:50:20|48.13|45.93|48.19|45.99|48.19|45.99|48.13|45.93|0
1628142630000|2021-08-05 05:50:30|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1628142650000|2021-08-05 05:50:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628142660000|2021-08-05 05:51:00|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1628142670000|2021-08-05 05:51:10|48.19|45.99|48.19|45.99|48.19|45.99|48.13|45.93|0
1628142680000|2021-08-05 05:51:20|48.16|45.96|48.19|45.99|48.19|45.99|48.16|45.96|0
1628142690000|2021-08-05 05:51:30|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628142700000|2021-08-05 05:51:40|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628142720000|2021-08-05 05:52:00|48.16|45.96|48.12|45.92|48.16|45.96|48.12|45.92|0
1628142730000|2021-08-05 05:52:10|48.16|45.96|48.12|45.92|48.16|45.96|48.12|45.92|0
1628142740000|2021-08-05 05:52:20|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628142750000|2021-08-05 05:52:30|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628142800000|2021-08-05 05:53:20|48.06|45.86|48.06|45.86|48.06|45.86|47.99|45.79|0
1628142810000|2021-08-05 05:53:30|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628142820000|2021-08-05 05:53:40|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1628142840000|2021-08-05 05:54:00|48.05|45.85|48.05|45.85|48.09|45.89|48.05|45.85|0
1628142890000|2021-08-05 05:54:50|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628142900000|2021-08-05 05:55:00|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1628142910000|2021-08-05 05:55:10|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1628142970000|2021-08-05 05:56:10|48.19|45.99|48.19|45.99|48.19|45.99|48.12|45.92|0
1628142980000|2021-08-05 05:56:20|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628143000000|2021-08-05 05:56:40|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628143010000|2021-08-05 05:56:50|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1628143050000|2021-08-05 05:57:30|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1628143060000|2021-08-05 05:57:40|48.12|45.92|48.16|45.96|48.16|45.96|48.12|45.92|0
1628143070000|2021-08-05 05:57:50|48.12|45.92|48.12|45.92|48.19|45.99|48.12|45.92|0
1628143130000|2021-08-05 05:58:50|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1628143150000|2021-08-05 05:59:10|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1628143160000|2021-08-05 05:59:20|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1628143200000|2021-08-05 06:00:00|48.15|45.95|48.46|46.26|48.46|46.26|48.15|45.95|0
1628143210000|2021-08-05 06:00:10|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1628143220000|2021-08-05 06:00:20|48.46|46.26|48.33|46.13|48.46|46.26|48.33|46.13|0
1628143230000|2021-08-05 06:00:30|48.39|46.19|48.43|46.23|48.46|46.26|48.39|46.19|0
1628143240000|2021-08-05 06:00:40|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1628143250000|2021-08-05 06:00:50|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1628143260000|2021-08-05 06:01:00|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1628143270000|2021-08-05 06:01:10|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1628143280000|2021-08-05 06:01:20|48.26|46.06|48.29|46.09|48.29|46.09|48.26|46.06|0
1628143290000|2021-08-05 06:01:30|48.26|46.06|48.32|46.12|48.32|46.12|48.26|46.06|0
1628143320000|2021-08-05 06:02:00|48.39|46.19|48.19|45.99|48.39|46.19|48.19|45.99|0
1628143330000|2021-08-05 06:02:10|48.25|46.05|48.22|46.02|48.25|46.05|48.22|46.02|0
1628143340000|2021-08-05 06:02:20|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1628143350000|2021-08-05 06:02:30|48.32|46.12|48.25|46.05|48.32|46.12|48.25|46.05|0
1628143360000|2021-08-05 06:02:40|48.29|46.09|48.32|46.12|48.32|46.12|48.25|46.05|0
1628143380000|2021-08-05 06:03:00|48.39|46.19|48.46|46.26|48.46|46.26|48.39|46.19|0
1628143390000|2021-08-05 06:03:10|48.43|46.23|48.39|46.19|48.43|46.23|48.39|46.19|0
1628143400000|2021-08-05 06:03:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628143410000|2021-08-05 06:03:30|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1628143420000|2021-08-05 06:03:40|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628143440000|2021-08-05 06:04:00|48.43|46.23|48.39|46.19|48.43|46.23|48.39|46.19|0
1628143460000|2021-08-05 06:04:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628143480000|2021-08-05 06:04:40|48.43|46.23|48.39|46.19|48.43|46.23|48.39|46.19|0
1628143510000|2021-08-05 06:05:10|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1628143520000|2021-08-05 06:05:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1628143550000|2021-08-05 06:05:50|48.49|46.29|48.53|46.33|48.53|46.33|48.49|46.29|0
1628143570000|2021-08-05 06:06:10|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1628143580000|2021-08-05 06:06:20|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1628143600000|2021-08-05 06:06:40|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1628143610000|2021-08-05 06:06:50|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1628143620000|2021-08-05 06:07:00|48.67|46.47|48.6|46.4|48.67|46.47|48.6|46.4|0
1628143630000|2021-08-05 06:07:10|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1628143640000|2021-08-05 06:07:20|48.46|46.26|48.49|46.29|48.53|46.33|48.46|46.26|0
1628143650000|2021-08-05 06:07:30|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1628143670000|2021-08-05 06:07:50|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1628143680000|2021-08-05 06:08:00|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1628143700000|2021-08-05 06:08:20|48.6|46.4|48.6|46.4|48.6|46.4|48.56|46.36|0
1628143710000|2021-08-05 06:08:30|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1628143720000|2021-08-05 06:08:40|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1628143730000|2021-08-05 06:08:50|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1628143750000|2021-08-05 06:09:10|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628143760000|2021-08-05 06:09:20|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1628143770000|2021-08-05 06:09:30|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628143780000|2021-08-05 06:09:40|48.77|46.57|48.73|46.53|48.8|46.6|48.73|46.53|0
1628143790000|2021-08-05 06:09:50|48.77|46.57|48.73|46.53|48.77|46.57|48.73|46.53|0
1628143800000|2021-08-05 06:10:00|48.66|46.46|48.77|46.57|48.77|46.57|48.66|46.46|0
1628143810000|2021-08-05 06:10:10|48.8|46.6|48.8|46.6|48.8|46.6|48.73|46.53|0
1628143820000|2021-08-05 06:10:20|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143830000|2021-08-05 06:10:30|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143840000|2021-08-05 06:10:40|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143870000|2021-08-05 06:11:10|48.77|46.57|48.8|46.6|48.8|46.6|48.73|46.53|0
1628143880000|2021-08-05 06:11:20|48.84|46.64|48.87|46.67|48.87|46.67|48.84|46.64|0
1628143890000|2021-08-05 06:11:30|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1628143900000|2021-08-05 06:11:40|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143910000|2021-08-05 06:11:50|48.84|46.64|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143920000|2021-08-05 06:12:00|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628143930000|2021-08-05 06:12:10|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628143950000|2021-08-05 06:12:30|48.91|46.71|48.94|46.74|48.94|46.74|48.91|46.71|0
1628143960000|2021-08-05 06:12:40|48.97|46.77|49.01|46.81|49.01|46.81|48.97|46.77|0
1628143970000|2021-08-05 06:12:50|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1628143980000|2021-08-05 06:13:00|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628143990000|2021-08-05 06:13:10|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1628144000000|2021-08-05 06:13:20|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628144020000|2021-08-05 06:13:40|48.8|46.6|48.8|46.6|48.84|46.64|48.8|46.6|0
1628144040000|2021-08-05 06:14:00|48.87|46.67|48.8|46.6|48.87|46.67|48.8|46.6|0
1628144060000|2021-08-05 06:14:20|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1628144080000|2021-08-05 06:14:40|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1628144100000|2021-08-05 06:15:00|48.83|46.63|48.87|46.67|48.87|46.67|48.83|46.63|0
1628144110000|2021-08-05 06:15:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144120000|2021-08-05 06:15:20|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1628144170000|2021-08-05 06:16:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144180000|2021-08-05 06:16:20|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1628144190000|2021-08-05 06:16:30|48.69|46.49|48.66|46.46|48.73|46.53|48.66|46.46|0
1628144210000|2021-08-05 06:16:50|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1628144220000|2021-08-05 06:17:00|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1628144230000|2021-08-05 06:17:10|48.66|46.46|48.59|46.39|48.66|46.46|48.59|46.39|0
1628144250000|2021-08-05 06:17:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1628144270000|2021-08-05 06:17:50|48.73|46.53|48.66|46.46|48.73|46.53|48.66|46.46|0
1628144300000|2021-08-05 06:18:20|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144310000|2021-08-05 06:18:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1628144330000|2021-08-05 06:18:50|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144340000|2021-08-05 06:19:00|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1628144360000|2021-08-05 06:19:20|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144380000|2021-08-05 06:19:40|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628144390000|2021-08-05 06:19:50|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1628144400000|2021-08-05 06:20:00|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628144420000|2021-08-05 06:20:20|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628144430000|2021-08-05 06:20:30|48.79|46.59|48.86|46.66|48.86|46.66|48.79|46.59|0
1628144440000|2021-08-05 06:20:40|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628144450000|2021-08-05 06:20:50|48.86|46.66|48.83|46.63|48.86|46.66|48.79|46.59|0
1628144460000|2021-08-05 06:21:00|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628144470000|2021-08-05 06:21:10|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1628144500000|2021-08-05 06:21:40|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1628144520000|2021-08-05 06:22:00|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1628144530000|2021-08-05 06:22:10|48.83|46.63|48.79|46.59|48.83|46.63|48.79|46.59|0
1628144540000|2021-08-05 06:22:20|48.86|46.66|48.79|46.59|48.86|46.66|48.79|46.59|0
1628144560000|2021-08-05 06:22:40|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628144570000|2021-08-05 06:22:50|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144580000|2021-08-05 06:23:00|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1628144590000|2021-08-05 06:23:10|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1628144600000|2021-08-05 06:23:20|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144630000|2021-08-05 06:23:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628144640000|2021-08-05 06:24:00|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144650000|2021-08-05 06:24:10|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1628144660000|2021-08-05 06:24:20|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144700000|2021-08-05 06:25:00|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1628144710000|2021-08-05 06:25:10|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628144720000|2021-08-05 06:25:20|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1628144740000|2021-08-05 06:25:40|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1628144750000|2021-08-05 06:25:50|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1628144770000|2021-08-05 06:26:10|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628144800000|2021-08-05 06:26:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144820000|2021-08-05 06:27:00|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1628144830000|2021-08-05 06:27:10|48.65|46.45|48.58|46.38|48.65|46.45|48.58|46.38|0
1628144840000|2021-08-05 06:27:20|48.65|46.45|48.58|46.38|48.65|46.45|48.58|46.38|0
1628144850000|2021-08-05 06:27:30|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1628144880000|2021-08-05 06:28:00|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628144900000|2021-08-05 06:28:20|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628144920000|2021-08-05 06:28:40|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1628144930000|2021-08-05 06:28:50|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628144940000|2021-08-05 06:29:00|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1628144950000|2021-08-05 06:29:10|48.96|46.76|48.93|46.73|48.96|46.76|48.93|46.73|0
1628144960000|2021-08-05 06:29:20|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1628144980000|2021-08-05 06:29:40|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1628145000000|2021-08-05 06:30:00|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1628145010000|2021-08-05 06:30:10|49|46.8|49|46.8|49.07|46.87|49|46.8|0
1628145020000|2021-08-05 06:30:20|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1628145030000|2021-08-05 06:30:30|49.06|46.86|49.2|47|49.2|47|49.06|46.86|0
1628145040000|2021-08-05 06:30:40|49.27|47.07|49.2|47|49.27|47.07|49.2|47|0
1628145050000|2021-08-05 06:30:50|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1628145060000|2021-08-05 06:31:00|49.34|47.14|49.2|47|49.34|47.14|49.2|47|0
1628145070000|2021-08-05 06:31:10|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1628145080000|2021-08-05 06:31:20|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1628145090000|2021-08-05 06:31:30|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628145100000|2021-08-05 06:31:40|49.2|47|49.2|47|49.2|47|49.2|47|0
1628145110000|2021-08-05 06:31:50|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1628145120000|2021-08-05 06:32:00|49.13|46.93|49.13|46.93|49.2|47|49.13|46.93|0
1628145130000|2021-08-05 06:32:10|49.2|47|49.2|47|49.2|47|49.2|47|0
1628145140000|2021-08-05 06:32:20|49.13|46.93|49.06|46.86|49.13|46.93|49.06|46.86|0
1628145150000|2021-08-05 06:32:30|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1628145160000|2021-08-05 06:32:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628145180000|2021-08-05 06:33:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1628145190000|2021-08-05 06:33:10|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1628145210000|2021-08-05 06:33:30|49.2|47|49.2|47|49.2|47|49.2|47|0
1628145240000|2021-08-05 06:34:00|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1628145250000|2021-08-05 06:34:10|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1628145260000|2021-08-05 06:34:20|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628145270000|2021-08-05 06:34:30|49.59|47.39|49.48|47.28|49.62|47.42|49.48|47.28|0
1628145280000|2021-08-05 06:34:40|49.45|47.25|49.41|47.21|49.48|47.28|49.41|47.21|0
1628145290000|2021-08-05 06:34:50|49.48|47.28|49.76|47.56|49.76|47.56|49.48|47.28|0
1628145300000|2021-08-05 06:35:00|49.69|47.49|49.62|47.42|49.69|47.49|49.62|47.42|0
1628145320000|2021-08-05 06:35:20|49.69|47.49|49.62|47.42|49.69|47.49|49.62|47.42|0
1628145330000|2021-08-05 06:35:30|49.55|47.35|49.62|47.42|49.62|47.42|49.55|47.35|0
1628145340000|2021-08-05 06:35:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628145350000|2021-08-05 06:35:50|49.62|47.42|49.66|47.46|49.66|47.46|49.62|47.42|0
1628145360000|2021-08-05 06:36:00|49.62|47.42|49.69|47.49|49.69|47.49|49.62|47.42|0
1628145370000|2021-08-05 06:36:10|49.76|47.56|49.76|47.56|49.76|47.56|49.73|47.53|0
1628145380000|2021-08-05 06:36:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1628145390000|2021-08-05 06:36:30|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628145420000|2021-08-05 06:37:00|49.69|47.49|49.55|47.35|49.69|47.49|49.55|47.35|0
1628145430000|2021-08-05 06:37:10|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1628145440000|2021-08-05 06:37:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628145450000|2021-08-05 06:37:30|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1628145460000|2021-08-05 06:37:40|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628145480000|2021-08-05 06:38:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628145490000|2021-08-05 06:38:10|49.52|47.32|49.52|47.32|49.52|47.32|49.48|47.28|0
1628145500000|2021-08-05 06:38:20|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628145510000|2021-08-05 06:38:30|49.52|47.32|49.55|47.35|49.55|47.35|49.48|47.28|0
1628145530000|2021-08-05 06:38:50|49.48|47.28|49.55|47.35|49.55|47.35|49.48|47.28|0
1628145540000|2021-08-05 06:39:00|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628145610000|2021-08-05 06:40:10|49.55|47.35|49.55|47.35|49.62|47.42|49.55|47.35|0
1628145620000|2021-08-05 06:40:20|49.58|47.38|49.55|47.35|49.62|47.42|49.55|47.35|0
1628145630000|2021-08-05 06:40:30|49.58|47.38|49.62|47.42|49.62|47.42|49.58|47.38|0
1628145640000|2021-08-05 06:40:40|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1628145680000|2021-08-05 06:41:20|49.55|47.35|49.58|47.38|49.62|47.42|49.55|47.35|0
1628145690000|2021-08-05 06:41:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1628145710000|2021-08-05 06:41:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628145740000|2021-08-05 06:42:20|49.55|47.35|49.55|47.35|49.55|47.35|49.48|47.28|0
1628145750000|2021-08-05 06:42:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1628145790000|2021-08-05 06:43:10|49.41|47.21|49.55|47.35|49.55|47.35|49.41|47.21|0
1628145800000|2021-08-05 06:43:20|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1628145820000|2021-08-05 06:43:40|49.62|47.42|49.62|47.42|49.69|47.49|49.62|47.42|0
1628145840000|2021-08-05 06:44:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628145850000|2021-08-05 06:44:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628145870000|2021-08-05 06:44:30|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628145900000|2021-08-05 06:45:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628145910000|2021-08-05 06:45:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628145920000|2021-08-05 06:45:20|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1628145930000|2021-08-05 06:45:30|49.68|47.48|49.65|47.45|49.68|47.48|49.61|47.41|0
1628145940000|2021-08-05 06:45:40|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1628145960000|2021-08-05 06:46:00|49.75|47.55|49.68|47.48|49.75|47.55|49.68|47.48|0
1628145970000|2021-08-05 06:46:10|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628145980000|2021-08-05 06:46:20|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628146000000|2021-08-05 06:46:40|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1628146010000|2021-08-05 06:46:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628146030000|2021-08-05 06:47:10|49.72|47.52|49.75|47.55|49.75|47.55|49.68|47.48|0
1628146050000|2021-08-05 06:47:30|49.68|47.48|49.68|47.48|49.68|47.48|49.61|47.41|0
1628146060000|2021-08-05 06:47:40|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1628146070000|2021-08-05 06:47:50|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1628146080000|2021-08-05 06:48:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628146090000|2021-08-05 06:48:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628146100000|2021-08-05 06:48:20|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628146130000|2021-08-05 06:48:50|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628146140000|2021-08-05 06:49:00|49.51|47.31|49.47|47.27|49.51|47.31|49.44|47.24|0
1628146150000|2021-08-05 06:49:10|49.44|47.24|49.4|47.2|49.44|47.24|49.4|47.2|0
1628146160000|2021-08-05 06:49:20|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628146170000|2021-08-05 06:49:30|49.51|47.31|49.54|47.34|49.54|47.34|49.51|47.31|0
1628146190000|2021-08-05 06:49:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628146200000|2021-08-05 06:50:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628146210000|2021-08-05 06:50:10|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628146220000|2021-08-05 06:50:20|49.54|47.34|49.54|47.34|49.54|47.34|49.51|47.31|0
1628146240000|2021-08-05 06:50:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1628146250000|2021-08-05 06:50:50|49.54|47.34|49.54|47.34|49.58|47.38|49.54|47.34|0
1628146260000|2021-08-05 06:51:00|49.58|47.38|49.54|47.34|49.61|47.41|49.54|47.34|0
1628146270000|2021-08-05 06:51:10|49.47|47.27|49.51|47.31|49.51|47.31|49.47|47.27|0
1628146280000|2021-08-05 06:51:20|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1628146300000|2021-08-05 06:51:40|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1628146310000|2021-08-05 06:51:50|49.51|47.31|49.47|47.27|49.51|47.31|49.47|47.27|0
1628146330000|2021-08-05 06:52:10|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1628146340000|2021-08-05 06:52:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628146350000|2021-08-05 06:52:30|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628146360000|2021-08-05 06:52:40|49.65|47.45|49.68|47.48|49.68|47.48|49.65|47.45|0
1628146370000|2021-08-05 06:52:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1628146380000|2021-08-05 06:53:00|49.68|47.48|49.64|47.44|49.68|47.48|49.61|47.41|0
1628146390000|2021-08-05 06:53:10|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1628146410000|2021-08-05 06:53:30|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628146420000|2021-08-05 06:53:40|49.89|47.69|50.03|47.83|50.03|47.83|49.89|47.69|0
1628146430000|2021-08-05 06:53:50|49.89|47.69|49.96|47.76|49.96|47.76|49.89|47.69|0
1628146450000|2021-08-05 06:54:10|49.93|47.73|49.89|47.69|49.93|47.73|49.89|47.69|0
1628146460000|2021-08-05 06:54:20|49.82|47.62|49.82|47.62|49.86|47.66|49.82|47.62|0
1628146470000|2021-08-05 06:54:30|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1628146480000|2021-08-05 06:54:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1628146490000|2021-08-05 06:54:50|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1628146500000|2021-08-05 06:55:00|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1628146510000|2021-08-05 06:55:10|49.89|47.69|49.75|47.55|49.89|47.69|49.75|47.55|0
1628146520000|2021-08-05 06:55:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628146580000|2021-08-05 06:56:20|49.96|47.76|49.96|47.76|50|47.8|49.96|47.76|0
1628146610000|2021-08-05 06:56:50|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628146620000|2021-08-05 06:57:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628146650000|2021-08-05 06:57:30|49.96|47.76|49.89|47.69|49.96|47.76|49.89|47.69|0
1628146660000|2021-08-05 06:57:40|49.92|47.72|49.96|47.76|49.96|47.76|49.92|47.72|0
1628146680000|2021-08-05 06:58:00|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1628146690000|2021-08-05 06:58:10|49.82|47.62|49.75|47.55|49.82|47.62|49.75|47.55|0
1628146710000|2021-08-05 06:58:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628146720000|2021-08-05 06:58:40|49.85|47.65|49.89|47.69|49.89|47.69|49.85|47.65|0
1628146730000|2021-08-05 06:58:50|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628146740000|2021-08-05 06:59:00|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1628146750000|2021-08-05 06:59:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1628146760000|2021-08-05 06:59:20|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628146770000|2021-08-05 06:59:30|49.78|47.58|49.74|47.54|49.78|47.58|49.74|47.54|0
1628146780000|2021-08-05 06:59:40|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1628146790000|2021-08-05 06:59:50|49.74|47.54|49.81|47.61|49.81|47.61|49.74|47.54|0
1628146800000|2021-08-05 07:00:00|49.67|47.47|49.53|47.33|49.67|47.47|49.53|47.33|0
1628146810000|2021-08-05 07:00:10|49.57|47.37|49.53|47.33|49.67|47.47|49.53|47.33|0
1628146820000|2021-08-05 07:00:20|49.46|47.26|49.04|46.84|49.46|47.26|49.04|46.84|0
1628146830000|2021-08-05 07:00:30|48.97|46.77|48.62|46.42|48.97|46.77|48.55|46.35|0
1628146840000|2021-08-05 07:00:40|49.63|47.43|49.56|47.36|49.63|47.43|49.56|47.36|0
1628146850000|2021-08-05 07:00:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628146860000|2021-08-05 07:01:00|49.35|47.15|49.39|47.19|49.42|47.22|49.35|47.15|0
1628146870000|2021-08-05 07:01:10|49.35|47.15|49.35|47.15|49.35|47.15|49.28|47.08|0
1628146880000|2021-08-05 07:01:20|49.42|47.22|49.28|47.08|49.42|47.22|49.28|47.08|0
1628146890000|2021-08-05 07:01:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628146900000|2021-08-05 07:01:40|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1628146910000|2021-08-05 07:01:50|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1628146920000|2021-08-05 07:02:00|49.14|46.94|49.28|47.08|49.28|47.08|49.14|46.94|0
1628146930000|2021-08-05 07:02:10|49.35|47.15|49.25|47.05|49.35|47.15|49.25|47.05|0
1628146940000|2021-08-05 07:02:20|49.28|47.08|49.25|47.05|49.28|47.08|49.21|47.01|0
1628146950000|2021-08-05 07:02:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1628146960000|2021-08-05 07:02:40|49.14|46.94|49.21|47.01|49.21|47.01|49.14|46.94|0
1628146970000|2021-08-05 07:02:50|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1628146980000|2021-08-05 07:03:00|49.14|46.94|49.21|47.01|49.21|47.01|49.14|46.94|0
1628147000000|2021-08-05 07:03:20|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1628147020000|2021-08-05 07:03:40|49.28|47.08|49.21|47.01|49.28|47.08|49.14|46.94|0
1628147030000|2021-08-05 07:03:50|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1628147040000|2021-08-05 07:04:00|49.28|47.08|49.42|47.22|49.42|47.22|49.28|47.08|0
1628147050000|2021-08-05 07:04:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1628147060000|2021-08-05 07:04:20|49.42|47.22|49.42|47.22|49.49|47.29|49.42|47.22|0
1628147070000|2021-08-05 07:04:30|49.35|47.15|49.42|47.22|49.42|47.22|49.35|47.15|0
1628147080000|2021-08-05 07:04:40|49.35|47.15|49.39|47.19|49.39|47.19|49.35|47.15|0
1628147090000|2021-08-05 07:04:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1628147100000|2021-08-05 07:05:00|49.33|47.53|49.22|47.42|49.33|47.53|49.22|47.42|0
1628147110000|2021-08-05 07:05:10|49.29|47.49|49.29|47.49|49.29|47.49|49.22|47.42|0
1628147120000|2021-08-05 07:05:20|49.36|47.56|49.33|47.53|49.36|47.56|49.33|47.53|0
1628147130000|2021-08-05 07:05:30|49.36|47.56|49.43|47.63|49.43|47.63|49.36|47.56|0
1628147150000|2021-08-05 07:05:50|49.4|47.6|49.36|47.56|49.4|47.6|49.36|47.56|0
1628147160000|2021-08-05 07:06:00|49.29|47.49|49.22|47.42|49.29|47.49|49.22|47.42|0
1628147170000|2021-08-05 07:06:10|49.08|47.28|49.15|47.35|49.15|47.35|49.08|47.28|0
1628147180000|2021-08-05 07:06:20|49.08|47.28|49.08|47.28|49.08|47.28|49.08|47.28|0
1628147190000|2021-08-05 07:06:30|49.01|47.21|49.01|47.21|49.01|47.21|49.01|47.21|0
1628147200000|2021-08-05 07:06:40|48.94|47.14|48.87|47.07|48.94|47.14|48.87|47.07|0
1628147210000|2021-08-05 07:06:50|48.8|47|48.73|46.93|48.8|47|48.73|46.93|0
1628147220000|2021-08-05 07:07:00|48.77|46.97|48.63|46.83|48.77|46.97|48.63|46.83|0
1628147230000|2021-08-05 07:07:10|48.66|46.86|48.59|46.79|48.66|46.86|48.59|46.79|0
1628147250000|2021-08-05 07:07:30|48.56|46.76|48.46|46.66|48.59|46.79|48.46|46.66|0
1628147260000|2021-08-05 07:07:40|48.49|46.69|48.46|46.66|48.49|46.69|48.42|46.62|0
1628147270000|2021-08-05 07:07:50|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628147280000|2021-08-05 07:08:00|48.25|46.45|48.11|46.31|48.25|46.45|48.04|46.24|0
1628147290000|2021-08-05 07:08:10|48.04|46.24|48.08|46.28|48.08|46.28|48.04|46.24|0
1628147300000|2021-08-05 07:08:20|48.04|46.24|47.98|46.18|48.08|46.28|47.98|46.18|0
1628147310000|2021-08-05 07:08:30|48.04|46.24|48.04|46.24|48.04|46.24|48.04|46.24|0
1628147320000|2021-08-05 07:08:40|48.08|46.28|48.11|46.31|48.11|46.31|48.08|46.28|0
1628147330000|2021-08-05 07:08:50|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1628147340000|2021-08-05 07:09:00|48.18|46.38|48.25|46.45|48.25|46.45|48.11|46.31|0
1628147350000|2021-08-05 07:09:10|48.22|46.42|48.25|46.45|48.25|46.45|48.18|46.38|0
1628147360000|2021-08-05 07:09:20|48.22|46.42|48.25|46.45|48.25|46.45|48.22|46.42|0
1628147370000|2021-08-05 07:09:30|48.22|46.42|48.18|46.38|48.25|46.45|48.18|46.38|0
1628147380000|2021-08-05 07:09:40|48.22|46.42|48.18|46.38|48.22|46.42|48.18|46.38|0
1628147400000|2021-08-05 07:10:00|48.11|46.31|48.15|46.35|48.18|46.38|48.11|46.31|0
1628147410000|2021-08-05 07:10:10|48.11|46.31|48.25|46.45|48.25|46.45|48.11|46.31|0
1628147420000|2021-08-05 07:10:20|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1628147460000|2021-08-05 07:11:00|48.18|46.38|48.15|46.35|48.18|46.38|48.15|46.35|0
1628147470000|2021-08-05 07:11:10|48.11|46.31|48.18|46.38|48.18|46.38|48.11|46.31|0
1628147480000|2021-08-05 07:11:20|48.25|46.45|48.25|46.45|48.25|46.45|48.18|46.38|0
1628147490000|2021-08-05 07:11:30|48.18|46.38|48.11|46.31|48.18|46.38|48.11|46.31|0
1628147500000|2021-08-05 07:11:40|48.18|46.38|48.18|46.38|48.18|46.38|48.18|46.38|0
1628147510000|2021-08-05 07:11:50|48.11|46.31|48.18|46.38|48.25|46.45|48.11|46.31|0
1628147520000|2021-08-05 07:12:00|48.25|46.45|48.18|46.38|48.25|46.45|48.11|46.31|0
1628147530000|2021-08-05 07:12:10|48.25|46.45|48.25|46.45|48.25|46.45|48.21|46.41|0
1628147540000|2021-08-05 07:12:20|48.32|46.52|48.32|46.52|48.32|46.52|48.32|46.52|0
1628147550000|2021-08-05 07:12:30|48.28|46.48|48.38|46.58|48.38|46.58|48.28|46.48|0
1628147560000|2021-08-05 07:12:40|48.45|46.65|48.38|46.58|48.45|46.65|48.38|46.58|0
1628147570000|2021-08-05 07:12:50|48.45|46.65|48.38|46.58|48.45|46.65|48.38|46.58|0
1628147580000|2021-08-05 07:13:00|48.42|46.62|48.42|46.62|48.42|46.62|48.38|46.58|0
1628147590000|2021-08-05 07:13:10|48.38|46.58|48.45|46.65|48.45|46.65|48.38|46.58|0
1628147610000|2021-08-05 07:13:30|48.42|46.62|48.38|46.58|48.42|46.62|48.38|46.58|0
1628147620000|2021-08-05 07:13:40|48.35|46.55|48.35|46.55|48.38|46.58|48.31|46.51|0
1628147630000|2021-08-05 07:13:50|48.31|46.51|48.25|46.45|48.38|46.58|48.25|46.45|0
1628147640000|2021-08-05 07:14:00|48.18|46.38|48.11|46.31|48.18|46.38|48.11|46.31|0
1628147650000|2021-08-05 07:14:10|48.04|46.24|48.04|46.24|48.04|46.24|48.04|46.24|0
1628147660000|2021-08-05 07:14:20|48.08|46.28|48.11|46.31|48.11|46.31|48.08|46.28|0
1628147670000|2021-08-05 07:14:30|48.14|46.34|48.11|46.31|48.14|46.34|48.11|46.31|0
1628147690000|2021-08-05 07:14:50|48.04|46.24|48.11|46.31|48.11|46.31|48.04|46.24|0
1628147700000|2021-08-05 07:15:00|48.04|46.24|48.08|46.28|48.11|46.31|48.04|46.24|0
1628147710000|2021-08-05 07:15:10|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1628147720000|2021-08-05 07:15:20|42.21|40.41|42.27|40.47|42.31|40.51|42.21|40.41|0
1628147730000|2021-08-05 07:15:30|46.63|44.83|46.63|44.83|46.63|44.83|46.63|44.83|0
1628147740000|2021-08-05 07:15:40|48.11|46.31|47.37|45.57|48.11|46.31|47.37|45.57|0
1628147750000|2021-08-05 07:15:50|47.4|45.6|47.37|45.57|47.4|45.6|47.37|45.57|0
1628147760000|2021-08-05 07:16:00|47.33|45.53|47.37|45.57|47.37|45.57|47.3|45.5|0
1628147770000|2021-08-05 07:16:10|47.3|45.5|47.37|45.57|47.37|45.57|47.3|45.5|0
1628147780000|2021-08-05 07:16:20|47.33|45.53|47.37|45.57|47.37|45.57|47.3|45.5|0
1628147800000|2021-08-05 07:16:40|47.3|45.5|47.3|45.5|47.3|45.5|47.3|45.5|0
1628147810000|2021-08-05 07:16:50|47.37|45.57|47.37|45.57|47.37|45.57|47.37|45.57|0
1628147850000|2021-08-05 07:17:30|47.4|45.6|47.4|45.6|47.4|45.6|47.37|45.57|0
1628147860000|2021-08-05 07:17:40|47.37|45.57|47.37|45.57|47.37|45.57|47.33|45.53|0
1628147870000|2021-08-05 07:17:50|47.3|45.5|47.23|45.43|47.3|45.5|47.23|45.43|0
1628147890000|2021-08-05 07:18:10|47.3|45.5|47.3|45.5|47.36|45.56|47.3|45.5|0
1628147920000|2021-08-05 07:18:40|47.33|45.53|47.3|45.5|47.33|45.53|47.3|45.5|0
1628147950000|2021-08-05 07:19:10|47.23|45.43|47.23|45.43|47.23|45.43|47.23|45.43|0
1628147960000|2021-08-05 07:19:20|46.89|45.09|46.96|45.16|46.96|45.16|46.89|45.09|0
1628147970000|2021-08-05 07:19:30|46.82|45.02|46.96|45.16|46.96|45.16|46.82|45.02|0
1628147980000|2021-08-05 07:19:40|47.02|45.22|47.09|45.29|47.09|45.29|47.02|45.22|0
1628147990000|2021-08-05 07:19:50|47.16|45.36|47.19|45.39|47.23|45.43|47.16|45.36|0
1628148000000|2021-08-05 07:20:00|47.3|45.5|47.23|45.43|47.3|45.5|47.23|45.43|0
1628148010000|2021-08-05 07:20:10|47.16|45.36|47.16|45.36|47.16|45.36|47.16|45.36|0
1628148020000|2021-08-05 07:20:20|47.19|45.39|47.3|45.5|47.3|45.5|47.19|45.39|0
1628148030000|2021-08-05 07:20:30|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148040000|2021-08-05 07:20:40|47.4|45.6|47.36|45.56|47.4|45.6|47.36|45.56|0
1628148050000|2021-08-05 07:20:50|47.29|45.49|47.29|45.49|47.36|45.56|47.29|45.49|0
1628148060000|2021-08-05 07:21:00|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148070000|2021-08-05 07:21:10|47.29|45.49|47.19|45.39|47.29|45.49|47.19|45.39|0
1628148080000|2021-08-05 07:21:20|47.23|45.43|47.23|45.43|47.23|45.43|47.19|45.39|0
1628148090000|2021-08-05 07:21:30|47.29|45.49|47.29|45.49|47.29|45.49|47.29|45.49|0
1628148100000|2021-08-05 07:21:40|47.23|45.43|47.29|45.49|47.36|45.56|47.23|45.43|0
1628148110000|2021-08-05 07:21:50|47.23|45.43|47.16|45.36|47.23|45.43|47.16|45.36|0
1628148120000|2021-08-05 07:22:00|47.09|45.29|47.16|45.36|47.16|45.36|47.09|45.29|0
1628148140000|2021-08-05 07:22:20|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628148160000|2021-08-05 07:22:40|47.16|45.36|47.16|45.36|47.16|45.36|47.09|45.29|0
1628148170000|2021-08-05 07:22:50|47.09|45.29|46.89|45.09|47.09|45.29|46.89|45.09|0
1628148180000|2021-08-05 07:23:00|46.95|45.15|46.99|45.19|46.99|45.19|46.95|45.15|0
1628148190000|2021-08-05 07:23:10|47.02|45.22|46.99|45.19|47.02|45.22|46.99|45.19|0
1628148200000|2021-08-05 07:23:20|47.02|45.22|47.09|45.29|47.09|45.29|47.02|45.22|0
1628148210000|2021-08-05 07:23:30|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628148220000|2021-08-05 07:23:40|47.19|45.39|47.29|45.49|47.29|45.49|47.19|45.39|0
1628148230000|2021-08-05 07:23:50|47.26|45.46|47.22|45.42|47.26|45.46|47.22|45.42|0
1628148240000|2021-08-05 07:24:00|47.29|45.49|47.22|45.42|47.29|45.49|47.22|45.42|0
1628148250000|2021-08-05 07:24:10|47.29|45.49|47.22|45.42|47.29|45.49|47.22|45.42|0
1628148260000|2021-08-05 07:24:20|47.16|45.36|47.22|45.42|47.29|45.49|47.16|45.36|0
1628148270000|2021-08-05 07:24:30|47.29|45.49|47.29|45.49|47.29|45.49|47.22|45.42|0
1628148280000|2021-08-05 07:24:40|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148290000|2021-08-05 07:24:50|47.33|45.53|47.22|45.42|47.33|45.53|47.22|45.42|0
1628148300000|2021-08-05 07:25:00|47.29|45.49|47.29|45.49|47.29|45.49|47.26|45.46|0
1628148310000|2021-08-05 07:25:10|47.22|45.42|47.22|45.42|47.22|45.42|47.22|45.42|0
1628148320000|2021-08-05 07:25:20|47.29|45.49|47.29|45.49|47.29|45.49|47.29|45.49|0
1628148350000|2021-08-05 07:25:50|47.36|45.56|47.43|45.63|47.43|45.63|47.36|45.56|0
1628148360000|2021-08-05 07:26:00|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148370000|2021-08-05 07:26:10|47.43|45.63|47.43|45.63|47.43|45.63|47.43|45.63|0
1628148400000|2021-08-05 07:26:40|47.5|45.7|47.43|45.63|47.5|45.7|47.43|45.63|0
1628148410000|2021-08-05 07:26:50|47.36|45.56|47.43|45.63|47.43|45.63|47.36|45.56|0
1628148420000|2021-08-05 07:27:00|47.36|45.56|47.29|45.49|47.36|45.56|47.29|45.49|0
1628148430000|2021-08-05 07:27:10|47.22|45.42|47.22|45.42|47.22|45.42|47.22|45.42|0
1628148440000|2021-08-05 07:27:20|47.29|45.49|47.15|45.35|47.29|45.49|47.15|45.35|0
1628148450000|2021-08-05 07:27:30|47.22|45.42|47.22|45.42|47.22|45.42|47.22|45.42|0
1628148460000|2021-08-05 07:27:40|47.29|45.49|47.36|45.56|47.36|45.56|47.29|45.49|0
1628148470000|2021-08-05 07:27:50|47.43|45.63|47.43|45.63|47.43|45.63|47.43|45.63|0
1628148480000|2021-08-05 07:28:00|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148490000|2021-08-05 07:28:10|47.29|45.49|47.22|45.42|47.29|45.49|47.22|45.42|0
1628148500000|2021-08-05 07:28:20|47.26|45.46|47.22|45.42|47.26|45.46|47.22|45.42|0
1628148510000|2021-08-05 07:28:30|47.15|45.35|47.15|45.35|47.15|45.35|47.15|45.35|0
1628148530000|2021-08-05 07:28:50|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628148540000|2021-08-05 07:29:00|47.15|45.35|47.15|45.35|47.15|45.35|47.15|45.35|0
1628148550000|2021-08-05 07:29:10|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628148560000|2021-08-05 07:29:20|47.05|45.25|47.12|45.32|47.15|45.35|47.05|45.25|0
1628148570000|2021-08-05 07:29:30|47.15|45.35|47.22|45.42|47.22|45.42|47.15|45.35|0
1628148600000|2021-08-05 07:30:00|47.36|45.56|47.49|45.69|47.49|45.69|47.36|45.56|0
1628148610000|2021-08-05 07:30:10|47.42|45.62|47.29|45.49|47.42|45.62|47.29|45.49|0
1628148620000|2021-08-05 07:30:20|47.36|45.56|47.36|45.56|47.36|45.56|47.36|45.56|0
1628148630000|2021-08-05 07:30:30|47.42|45.62|47.36|45.56|47.42|45.62|47.36|45.56|0
1628148640000|2021-08-05 07:30:40|47.29|45.49|47.26|45.46|47.36|45.56|47.26|45.46|0
1628148650000|2021-08-05 07:30:50|47.29|45.49|47.22|45.42|47.29|45.49|47.22|45.42|0
1628148660000|2021-08-05 07:31:00|47.19|45.39|47.22|45.42|47.22|45.42|47.15|45.35|0
1628148670000|2021-08-05 07:31:10|47.36|45.56|47.42|45.62|47.42|45.62|47.36|45.56|0
1628148680000|2021-08-05 07:31:20|47.36|45.56|47.36|45.56|47.42|45.62|47.36|45.56|0
1628148690000|2021-08-05 07:31:30|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628148710000|2021-08-05 07:31:50|47.36|45.56|47.42|45.62|47.42|45.62|47.36|45.56|0
1628148730000|2021-08-05 07:32:10|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1628148740000|2021-08-05 07:32:20|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628148820000|2021-08-05 07:33:40|47.39|45.59|47.39|45.59|47.39|45.59|47.39|45.59|0
1628148830000|2021-08-05 07:33:50|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628148840000|2021-08-05 07:34:00|47.39|45.59|47.35|45.55|47.39|45.59|47.35|45.55|0
1628148860000|2021-08-05 07:34:20|47.32|45.52|47.42|45.62|47.42|45.62|47.29|45.49|0
1628148870000|2021-08-05 07:34:30|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1628148890000|2021-08-05 07:34:50|47.46|45.66|47.49|45.69|47.49|45.69|47.46|45.66|0
1628148900000|2021-08-05 07:35:00|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628148930000|2021-08-05 07:35:30|47.49|45.69|47.42|45.62|47.49|45.69|47.42|45.62|0
1628149030000|2021-08-05 07:37:10|47.35|45.55|47.35|45.55|47.39|45.59|47.35|45.55|0
1628149040000|2021-08-05 07:37:20|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628149110000|2021-08-05 07:38:30|47.35|45.55|47.35|45.55|47.35|45.55|47.32|45.52|0
1628149120000|2021-08-05 07:38:40|47.28|45.48|47.35|45.55|47.35|45.55|47.28|45.48|0
1628149140000|2021-08-05 07:39:00|47.28|45.48|47.21|45.41|47.28|45.48|47.21|45.41|0
1628149150000|2021-08-05 07:39:10|47.18|45.38|47.21|45.41|47.21|45.41|47.18|45.38|0
1628149160000|2021-08-05 07:39:20|47.28|45.48|47.35|45.55|47.35|45.55|47.28|45.48|0
1628149170000|2021-08-05 07:39:30|47.28|45.48|47.28|45.48|47.35|45.55|47.28|45.48|0
1628149190000|2021-08-05 07:39:50|47.21|45.41|47.28|45.48|47.28|45.48|47.21|45.41|0
1628149200000|2021-08-05 07:40:00|47.32|45.52|47.28|45.48|47.35|45.55|47.28|45.48|0
1628149210000|2021-08-05 07:40:10|47.35|45.55|47.35|45.55|47.35|45.55|47.35|45.55|0
1628149230000|2021-08-05 07:40:30|47.38|45.58|47.35|45.55|47.38|45.58|47.35|45.55|0
1628149240000|2021-08-05 07:40:40|47.42|45.62|47.42|45.62|47.42|45.62|47.35|45.55|0
1628149260000|2021-08-05 07:41:00|47.35|45.55|47.35|45.55|47.35|45.55|47.35|45.55|0
1628149280000|2021-08-05 07:41:20|47.42|45.62|47.35|45.55|47.42|45.62|47.35|45.55|0
1628149300000|2021-08-05 07:41:40|47.42|45.62|47.35|45.55|47.42|45.62|47.35|45.55|0
1628149310000|2021-08-05 07:41:50|47.28|45.48|47.32|45.52|47.32|45.52|47.28|45.48|0
1628149320000|2021-08-05 07:42:00|47.28|45.48|47.35|45.55|47.35|45.55|47.28|45.48|0
1628149340000|2021-08-05 07:42:20|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1628149350000|2021-08-05 07:42:30|47.45|45.65|47.42|45.62|47.45|45.65|47.42|45.62|0
1628149380000|2021-08-05 07:43:00|47.35|45.55|47.35|45.55|47.35|45.55|47.35|45.55|0
1628149390000|2021-08-05 07:43:10|47.31|45.51|47.28|45.48|47.31|45.51|47.28|45.48|0
1628149410000|2021-08-05 07:43:30|47.25|45.45|47.25|45.45|47.25|45.45|47.25|45.45|0
1628149420000|2021-08-05 07:43:40|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149430000|2021-08-05 07:43:50|47.28|45.48|47.28|45.48|47.28|45.48|47.25|45.45|0
1628149440000|2021-08-05 07:44:00|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149460000|2021-08-05 07:44:20|47.28|45.48|47.28|45.48|47.28|45.48|47.28|45.48|0
1628149470000|2021-08-05 07:44:30|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149490000|2021-08-05 07:44:50|47.25|45.45|47.28|45.48|47.28|45.48|47.21|45.41|0
1628149500000|2021-08-05 07:45:00|47.35|45.55|47.35|45.55|47.35|45.55|47.35|45.55|0
1628149510000|2021-08-05 07:45:10|47.28|45.48|47.28|45.48|47.28|45.48|47.28|45.48|0
1628149520000|2021-08-05 07:45:20|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149530000|2021-08-05 07:45:30|47.24|45.44|47.24|45.44|47.24|45.44|47.24|45.44|0
1628149540000|2021-08-05 07:45:40|47.28|45.48|47.28|45.48|47.28|45.48|47.28|45.48|0
1628149550000|2021-08-05 07:45:50|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149560000|2021-08-05 07:46:00|47.28|45.48|47.21|45.41|47.28|45.48|47.21|45.41|0
1628149570000|2021-08-05 07:46:10|47.28|45.48|47.28|45.48|47.28|45.48|47.28|45.48|0
1628149580000|2021-08-05 07:46:20|47.21|45.41|47.28|45.48|47.28|45.48|47.21|45.41|0
1628149590000|2021-08-05 07:46:30|47.21|45.41|47.28|45.48|47.28|45.48|47.21|45.41|0
1628149600000|2021-08-05 07:46:40|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1628149610000|2021-08-05 07:46:50|47.28|45.48|47.28|45.48|47.28|45.48|47.28|45.48|0
1628149620000|2021-08-05 07:47:00|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628149630000|2021-08-05 07:47:10|47.28|45.48|47.28|45.48|47.34|45.54|47.28|45.48|0
1628149640000|2021-08-05 07:47:20|47.34|45.54|47.28|45.48|47.34|45.54|47.28|45.48|0
1628149650000|2021-08-05 07:47:30|47.31|45.51|47.31|45.51|47.31|45.51|47.31|45.51|0
1628149660000|2021-08-05 07:47:40|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1628149690000|2021-08-05 07:48:10|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1628149740000|2021-08-05 07:49:00|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1628149760000|2021-08-05 07:49:20|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1628149800000|2021-08-05 07:50:00|47.45|45.65|47.41|45.61|47.45|45.65|47.41|45.61|0
1628149830000|2021-08-05 07:50:30|47.48|45.68|47.48|45.68|47.48|45.68|47.48|45.68|0
1628149840000|2021-08-05 07:50:40|47.55|45.75|47.55|45.75|47.55|45.75|47.55|45.75|0
1628149850000|2021-08-05 07:50:50|47.48|45.68|47.48|45.68|47.48|45.68|47.48|45.68|0
1628149860000|2021-08-05 07:51:00|47.41|45.61|47.61|45.81|47.61|45.81|47.41|45.61|0
1628149870000|2021-08-05 07:51:10|47.55|45.75|47.55|45.75|47.55|45.75|47.55|45.75|0
1628149880000|2021-08-05 07:51:20|47.61|45.81|47.48|45.68|47.61|45.81|47.48|45.68|0
1628149890000|2021-08-05 07:51:30|47.51|45.71|47.48|45.68|47.51|45.71|47.48|45.68|0
1628149920000|2021-08-05 07:52:00|47.55|45.75|47.55|45.75|47.55|45.75|47.55|45.75|0
1628149930000|2021-08-05 07:52:10|47.51|45.71|47.55|45.75|47.55|45.75|47.51|45.71|0
1628149940000|2021-08-05 07:52:20|47.54|45.74|47.68|45.88|47.68|45.88|47.54|45.74|0
1628149960000|2021-08-05 07:52:40|47.75|45.95|47.68|45.88|47.75|45.95|47.68|45.88|0
1628149970000|2021-08-05 07:52:50|47.75|45.95|47.68|45.88|47.75|45.95|47.68|45.88|0
1628149990000|2021-08-05 07:53:10|47.75|45.95|47.68|45.88|47.75|45.95|47.68|45.88|0
1628150020000|2021-08-05 07:53:40|47.61|45.81|47.61|45.81|47.65|45.85|47.61|45.81|0
1628150030000|2021-08-05 07:53:50|47.65|45.85|47.61|45.81|47.65|45.85|47.61|45.81|0
1628150040000|2021-08-05 07:54:00|47.54|45.74|47.58|45.78|47.61|45.81|47.54|45.74|0
1628150050000|2021-08-05 07:54:10|47.54|45.74|47.54|45.74|47.54|45.74|47.54|45.74|0
1628150090000|2021-08-05 07:54:50|47.51|45.71|47.47|45.67|47.51|45.71|47.47|45.67|0
1628150100000|2021-08-05 07:55:00|47.54|45.74|47.44|45.64|47.54|45.74|47.44|45.64|0
1628150110000|2021-08-05 07:55:10|47.41|45.61|47.34|45.54|47.41|45.61|47.34|45.54|0
1628150130000|2021-08-05 07:55:30|47.41|45.61|47.41|45.61|47.41|45.61|47.41|45.61|0
1628150140000|2021-08-05 07:55:40|47.37|45.57|47.41|45.61|47.41|45.61|47.34|45.54|0
1628150150000|2021-08-05 07:55:50|47.34|45.54|47.41|45.61|47.41|45.61|47.34|45.54|0
1628150170000|2021-08-05 07:56:10|47.34|45.54|47.41|45.61|47.41|45.61|47.34|45.54|0
1628150180000|2021-08-05 07:56:20|47.34|45.54|47.34|45.54|47.37|45.57|47.34|45.54|0
1628150210000|2021-08-05 07:56:50|47.3|45.5|47.3|45.5|47.3|45.5|47.3|45.5|0
1628150220000|2021-08-05 07:57:00|47.27|45.47|47.27|45.47|47.27|45.47|47.27|45.47|0
1628150230000|2021-08-05 07:57:10|47.34|45.54|47.34|45.54|47.34|45.54|47.27|45.47|0
1628150240000|2021-08-05 07:57:20|47.27|45.47|47.34|45.54|47.34|45.54|47.27|45.47|0
1628150260000|2021-08-05 07:57:40|47.27|45.47|47.27|45.47|47.34|45.54|47.27|45.47|0
1628150280000|2021-08-05 07:58:00|47.2|45.4|47.27|45.47|47.27|45.47|47.2|45.4|0
1628150290000|2021-08-05 07:58:10|47.2|45.4|47.2|45.4|47.24|45.44|47.2|45.4|0
1628150310000|2021-08-05 07:58:30|47.17|45.37|47.06|45.26|47.17|45.37|47.06|45.26|0
1628150320000|2021-08-05 07:58:40|47|45.2|47|45.2|47|45.2|47|45.2|0
1628150340000|2021-08-05 07:59:00|47.06|45.26|47.06|45.26|47.06|45.26|47.06|45.26|0
1628150370000|2021-08-05 07:59:30|47.13|45.33|47.13|45.33|47.13|45.33|47.13|45.33|0
1628150380000|2021-08-05 07:59:40|47.1|45.3|47.06|45.26|47.13|45.33|47.06|45.26|0
1628150390000|2021-08-05 07:59:50|47.1|45.3|47.13|45.33|47.13|45.33|47.1|45.3|0
1628150400000|2021-08-05 08:00:00|47.06|45.26|47.2|45.4|47.2|45.4|47.06|45.26|0
1628150410000|2021-08-05 08:00:10|47.27|45.47|47.33|45.53|47.33|45.53|47.27|45.47|0
1628150430000|2021-08-05 08:00:30|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628150450000|2021-08-05 08:00:50|47.37|45.57|47.33|45.53|47.37|45.57|47.33|45.53|0
1628150460000|2021-08-05 08:01:00|47.27|45.47|47.2|45.4|47.27|45.47|47.2|45.4|0
1628150470000|2021-08-05 08:01:10|47.27|45.47|47.33|45.53|47.33|45.53|47.27|45.47|0
1628150500000|2021-08-05 08:01:40|47.37|45.57|47.33|45.53|47.37|45.57|47.33|45.53|0
1628150520000|2021-08-05 08:02:00|47.27|45.47|47.27|45.47|47.27|45.47|47.27|45.47|0
1628150530000|2021-08-05 08:02:10|47.3|45.5|47.33|45.53|47.33|45.53|47.3|45.5|0
1628150540000|2021-08-05 08:02:20|47.3|45.5|47.33|45.53|47.33|45.53|47.27|45.47|0
1628150560000|2021-08-05 08:02:40|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628150570000|2021-08-05 08:02:50|47.33|45.53|47.33|45.53|47.33|45.53|47.26|45.46|0
1628150590000|2021-08-05 08:03:10|47.3|45.5|47.3|45.5|47.3|45.5|47.3|45.5|0
1628150600000|2021-08-05 08:03:20|47.33|45.53|47.37|45.57|47.37|45.57|47.33|45.53|0
1628150610000|2021-08-05 08:03:30|47.4|45.6|47.47|45.67|47.47|45.67|47.4|45.6|0
1628150620000|2021-08-05 08:03:40|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628150630000|2021-08-05 08:03:50|47.44|45.64|47.4|45.6|47.44|45.64|47.4|45.6|0
1628150660000|2021-08-05 08:04:20|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628150670000|2021-08-05 08:04:30|47.4|45.6|47.4|45.6|47.4|45.6|47.4|45.6|0
1628150690000|2021-08-05 08:04:50|47.43|45.63|47.43|45.63|47.43|45.63|47.43|45.63|0
1628150700000|2021-08-05 08:05:00|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628150720000|2021-08-05 08:05:20|47.5|45.7|47.47|45.67|47.5|45.7|47.47|45.67|0
1628150740000|2021-08-05 08:05:40|47.54|45.74|47.54|45.74|47.54|45.74|47.54|45.74|0
1628150750000|2021-08-05 08:05:50|47.6|45.8|47.71|45.91|47.71|45.91|47.6|45.8|0
1628150760000|2021-08-05 08:06:00|47.67|45.87|47.67|45.87|47.67|45.87|47.67|45.87|0
1628150800000|2021-08-05 08:06:40|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628150810000|2021-08-05 08:06:50|47.6|45.8|47.53|45.73|47.6|45.8|47.53|45.73|0
1628150820000|2021-08-05 08:07:00|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628150830000|2021-08-05 08:07:10|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628150840000|2021-08-05 08:07:20|47.5|45.7|47.5|45.7|47.5|45.7|47.5|45.7|0
1628150850000|2021-08-05 08:07:30|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628150860000|2021-08-05 08:07:40|47.53|45.73|47.53|45.73|47.53|45.73|47.47|45.67|0
1628150870000|2021-08-05 08:07:50|47.6|45.8|47.53|45.73|47.6|45.8|47.53|45.73|0
1628150880000|2021-08-05 08:08:00|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628150890000|2021-08-05 08:08:10|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628150920000|2021-08-05 08:08:40|47.5|45.7|47.5|45.7|47.5|45.7|47.5|45.7|0
1628150930000|2021-08-05 08:08:50|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628150940000|2021-08-05 08:09:00|47.5|45.7|47.53|45.73|47.53|45.73|47.46|45.66|0
1628150960000|2021-08-05 08:09:20|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628150980000|2021-08-05 08:09:40|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628150990000|2021-08-05 08:09:50|47.5|45.7|47.5|45.7|47.53|45.73|47.5|45.7|0
1628151000000|2021-08-05 08:10:00|47.46|45.66|47.46|45.66|47.46|45.66|47.46|45.66|0
1628151020000|2021-08-05 08:10:20|47.53|45.73|47.5|45.7|47.53|45.73|47.5|45.7|0
1628151030000|2021-08-05 08:10:30|47.53|45.73|47.6|45.8|47.6|45.8|47.53|45.73|0
1628151040000|2021-08-05 08:10:40|47.67|45.87|47.74|45.94|47.74|45.94|47.67|45.87|0
1628151050000|2021-08-05 08:10:50|47.67|45.87|47.6|45.8|47.67|45.87|47.6|45.8|0
1628151060000|2021-08-05 08:11:00|47.67|45.87|47.6|45.8|47.67|45.87|47.6|45.8|0
1628151070000|2021-08-05 08:11:10|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1628151080000|2021-08-05 08:11:20|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628151090000|2021-08-05 08:11:30|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628151110000|2021-08-05 08:11:50|47.57|45.77|47.6|45.8|47.6|45.8|47.57|45.77|0
1628151120000|2021-08-05 08:12:00|47.63|45.83|47.67|45.87|47.67|45.87|47.63|45.83|0
1628151140000|2021-08-05 08:12:20|47.6|45.8|47.57|45.77|47.6|45.8|47.57|45.77|0
1628151150000|2021-08-05 08:12:30|47.6|45.8|47.67|45.87|47.67|45.87|47.6|45.8|0
1628151160000|2021-08-05 08:12:40|47.6|45.8|47.67|45.87|47.67|45.87|47.6|45.8|0
1628151170000|2021-08-05 08:12:50|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628151180000|2021-08-05 08:13:00|47.67|45.87|47.67|45.87|47.67|45.87|47.67|45.87|0
1628151190000|2021-08-05 08:13:10|47.74|45.94|47.74|45.94|47.74|45.94|47.74|45.94|0
1628151200000|2021-08-05 08:13:20|47.67|45.87|47.67|45.87|47.67|45.87|47.67|45.87|0
1628151220000|2021-08-05 08:13:40|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628151230000|2021-08-05 08:13:50|47.67|45.87|47.67|45.87|47.67|45.87|47.67|45.87|0
1628151240000|2021-08-05 08:14:00|47.6|45.8|47.6|45.8|47.67|45.87|47.6|45.8|0
1628151250000|2021-08-05 08:14:10|47.63|45.83|47.7|45.9|47.7|45.9|47.63|45.83|0
1628151260000|2021-08-05 08:14:20|47.73|45.93|47.7|45.9|47.73|45.93|47.67|45.87|0
1628151270000|2021-08-05 08:14:30|47.73|45.93|47.73|45.93|47.73|45.93|47.7|45.9|0
1628151300000|2021-08-05 08:15:00|47.67|45.87|47.67|45.87|47.67|45.87|47.67|45.87|0
1628151320000|2021-08-05 08:15:20|47.63|45.83|47.63|45.83|47.63|45.83|47.63|45.83|0
1628151330000|2021-08-05 08:15:30|47.67|45.87|47.67|45.87|47.7|45.9|47.67|45.87|0
1628151340000|2021-08-05 08:15:40|47.66|45.86|47.73|45.93|47.73|45.93|47.66|45.86|0
1628151350000|2021-08-05 08:15:50|47.8|46|47.73|45.93|47.8|46|47.73|45.93|0
1628151360000|2021-08-05 08:16:00|47.66|45.86|47.73|45.93|47.73|45.93|47.66|45.86|0
1628151370000|2021-08-05 08:16:10|47.7|45.9|47.66|45.86|47.7|45.9|47.66|45.86|0
1628151380000|2021-08-05 08:16:20|47.6|45.8|47.6|45.8|47.6|45.8|47.6|45.8|0
1628151390000|2021-08-05 08:16:30|47.66|45.86|47.7|45.9|47.73|45.93|47.66|45.86|0
1628151400000|2021-08-05 08:16:40|47.73|45.93|47.77|45.97|47.77|45.97|47.73|45.93|0
1628151410000|2021-08-05 08:16:50|47.73|45.93|47.73|45.93|47.73|45.93|47.73|45.93|0
1628151430000|2021-08-05 08:17:10|47.8|46|47.8|46|47.8|46|47.8|46|0
1628151440000|2021-08-05 08:17:20|47.77|45.97|47.8|46|47.8|46|47.77|45.97|0
1628151450000|2021-08-05 08:17:30|47.87|46.07|47.87|46.07|47.87|46.07|47.87|46.07|0
1628151460000|2021-08-05 08:17:40|47.84|46.04|47.87|46.07|47.87|46.07|47.84|46.04|0
1628151480000|2021-08-05 08:18:00|47.94|46.14|47.97|46.17|47.97|46.17|47.94|46.14|0
1628151490000|2021-08-05 08:18:10|48.01|46.21|48.08|46.28|48.08|46.28|48.01|46.21|0
1628151500000|2021-08-05 08:18:20|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1628151510000|2021-08-05 08:18:30|48.08|46.28|48.08|46.28|48.08|46.28|48.08|46.28|0
1628151520000|2021-08-05 08:18:40|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1628151530000|2021-08-05 08:18:50|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1628151540000|2021-08-05 08:19:00|48.01|46.21|47.94|46.14|48.01|46.21|47.94|46.14|0
1628151550000|2021-08-05 08:19:10|48.01|46.21|48.01|46.21|48.01|46.21|48.01|46.21|0
1628151560000|2021-08-05 08:19:20|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1628151570000|2021-08-05 08:19:30|47.8|46|47.8|46|47.8|46|47.8|46|0
1628151580000|2021-08-05 08:19:40|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628151590000|2021-08-05 08:19:50|47.53|45.73|47.53|45.73|47.53|45.73|47.53|45.73|0
1628151600000|2021-08-05 08:20:00|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628151650000|2021-08-05 08:20:50|47.66|45.86|47.66|45.86|47.66|45.86|47.63|45.83|0
1628151660000|2021-08-05 08:21:00|47.63|45.83|47.66|45.86|47.66|45.86|47.59|45.79|0
1628151670000|2021-08-05 08:21:10|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628151700000|2021-08-05 08:21:40|47.52|45.72|47.52|45.72|47.52|45.72|47.52|45.72|0
1628151710000|2021-08-05 08:21:50|47.46|45.66|47.46|45.66|47.52|45.72|47.46|45.66|0
1628151720000|2021-08-05 08:22:00|47.42|45.62|47.42|45.62|47.46|45.66|47.42|45.62|0
1628151730000|2021-08-05 08:22:10|47.46|45.66|47.42|45.62|47.46|45.66|47.39|45.59|0
1628151740000|2021-08-05 08:22:20|47.39|45.59|47.39|45.59|47.39|45.59|47.39|45.59|0
1628151750000|2021-08-05 08:22:30|47.45|45.65|47.45|45.65|47.45|45.65|47.45|45.65|0
1628151770000|2021-08-05 08:22:50|47.52|45.72|47.52|45.72|47.52|45.72|47.52|45.72|0
1628151790000|2021-08-05 08:23:10|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628151810000|2021-08-05 08:23:30|47.52|45.72|47.56|45.76|47.56|45.76|47.52|45.72|0
1628151820000|2021-08-05 08:23:40|47.52|45.72|47.52|45.72|47.59|45.79|47.52|45.72|0
1628151830000|2021-08-05 08:23:50|47.56|45.76|47.59|45.79|47.59|45.79|47.56|45.76|0
1628151840000|2021-08-05 08:24:00|47.52|45.72|47.59|45.79|47.59|45.79|47.52|45.72|0
1628151850000|2021-08-05 08:24:10|47.56|45.76|47.63|45.83|47.63|45.83|47.56|45.76|0
1628151860000|2021-08-05 08:24:20|47.59|45.79|47.69|45.89|47.69|45.89|47.59|45.79|0
1628151870000|2021-08-05 08:24:30|47.73|45.93|47.73|45.93|47.8|46|47.73|45.93|0
1628151880000|2021-08-05 08:24:40|47.66|45.86|47.66|45.86|47.66|45.86|47.66|45.86|0
1628151900000|2021-08-05 08:25:00|47.73|45.93|47.73|45.93|47.73|45.93|47.73|45.93|0
1628151910000|2021-08-05 08:25:10|47.66|45.86|47.66|45.86|47.66|45.86|47.66|45.86|0
1628151940000|2021-08-05 08:25:40|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628151980000|2021-08-05 08:26:20|47.66|45.86|47.73|45.93|47.73|45.93|47.66|45.86|0
1628152000000|2021-08-05 08:26:40|47.79|45.99|47.79|45.99|47.79|45.99|47.79|45.99|0
1628152010000|2021-08-05 08:26:50|47.73|45.93|47.79|45.99|47.79|45.99|47.73|45.93|0
1628152020000|2021-08-05 08:27:00|47.76|45.96|47.76|45.96|47.76|45.96|47.73|45.93|0
1628152030000|2021-08-05 08:27:10|47.73|45.93|47.66|45.86|47.73|45.93|47.66|45.86|0
1628152050000|2021-08-05 08:27:30|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628152080000|2021-08-05 08:28:00|47.52|45.72|47.55|45.75|47.55|45.75|47.52|45.72|0
1628152090000|2021-08-05 08:28:10|47.52|45.72|47.52|45.72|47.52|45.72|47.52|45.72|0
1628152100000|2021-08-05 08:28:20|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628152130000|2021-08-05 08:28:50|47.55|45.75|47.59|45.79|47.59|45.79|47.55|45.75|0
1628152140000|2021-08-05 08:29:00|47.55|45.75|47.52|45.72|47.55|45.75|47.52|45.72|0
1628152160000|2021-08-05 08:29:20|47.59|45.79|47.52|45.72|47.59|45.79|47.52|45.72|0
1628152170000|2021-08-05 08:29:30|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628152180000|2021-08-05 08:29:40|47.52|45.72|47.52|45.72|47.52|45.72|47.52|45.72|0
1628152190000|2021-08-05 08:29:50|47.55|45.75|47.59|45.79|47.59|45.79|47.55|45.75|0
1628152210000|2021-08-05 08:30:10|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628152220000|2021-08-05 08:30:20|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1628152240000|2021-08-05 08:30:40|47.62|45.82|47.72|45.92|47.72|45.92|47.59|45.79|0
1628152250000|2021-08-05 08:30:50|47.65|45.85|47.59|45.79|47.65|45.85|47.59|45.79|0
1628152270000|2021-08-05 08:31:10|47.52|45.72|47.59|45.79|47.59|45.79|47.52|45.72|0
1628152280000|2021-08-05 08:31:20|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628152290000|2021-08-05 08:31:30|47.72|45.92|47.72|45.92|47.72|45.92|47.72|45.92|0
1628152300000|2021-08-05 08:31:40|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628152320000|2021-08-05 08:32:00|47.72|45.92|47.72|45.92|47.72|45.92|47.72|45.92|0
1628152330000|2021-08-05 08:32:10|47.79|45.99|47.79|45.99|47.79|45.99|47.79|45.99|0
1628152350000|2021-08-05 08:32:30|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1628152370000|2021-08-05 08:32:50|47.93|46.13|47.96|46.16|47.96|46.16|47.93|46.13|0
1628152380000|2021-08-05 08:33:00|47.93|46.13|47.93|46.13|47.93|46.13|47.93|46.13|0
1628152390000|2021-08-05 08:33:10|47.86|46.06|47.86|46.06|47.86|46.06|47.86|46.06|0
1628152420000|2021-08-05 08:33:40|47.82|46.02|47.82|46.02|47.86|46.06|47.82|46.02|0
1628152430000|2021-08-05 08:33:50|47.79|45.99|47.72|45.92|47.82|46.02|47.72|45.92|0
1628152440000|2021-08-05 08:34:00|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628152450000|2021-08-05 08:34:10|47.72|45.92|47.72|45.92|47.72|45.92|47.72|45.92|0
1628152460000|2021-08-05 08:34:20|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1628152480000|2021-08-05 08:34:40|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1628152500000|2021-08-05 08:35:00|47.65|45.85|47.65|45.85|47.72|45.92|47.65|45.85|0
1628152530000|2021-08-05 08:35:30|47.58|45.78|47.58|45.78|47.62|45.82|47.58|45.78|0
1628152550000|2021-08-05 08:35:50|47.62|45.82|47.62|45.82|47.62|45.82|47.62|45.82|0
1628152560000|2021-08-05 08:36:00|47.65|45.85|47.58|45.78|47.65|45.85|47.58|45.78|0
1628152570000|2021-08-05 08:36:10|47.62|45.82|47.62|45.82|47.62|45.82|47.62|45.82|0
1628152580000|2021-08-05 08:36:20|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1628152600000|2021-08-05 08:36:40|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628152610000|2021-08-05 08:36:50|47.58|45.78|47.55|45.75|47.58|45.78|47.55|45.75|0
1628152620000|2021-08-05 08:37:00|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628152640000|2021-08-05 08:37:20|47.48|45.68|47.44|45.64|47.48|45.68|47.44|45.64|0
1628152660000|2021-08-05 08:37:40|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628152670000|2021-08-05 08:37:50|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1628152680000|2021-08-05 08:38:00|47.55|45.75|47.58|45.78|47.58|45.78|47.55|45.75|0
1628152690000|2021-08-05 08:38:10|47.55|45.75|47.58|45.78|47.58|45.78|47.55|45.75|0
1628152700000|2021-08-05 08:38:20|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628152720000|2021-08-05 08:38:40|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1628152730000|2021-08-05 08:38:50|47.55|45.75|47.58|45.78|47.58|45.78|47.55|45.75|0
1628152740000|2021-08-05 08:39:00|47.55|45.75|47.58|45.78|47.58|45.78|47.55|45.75|0
1628152750000|2021-08-05 08:39:10|47.44|45.64|47.48|45.68|47.51|45.71|47.44|45.64|0
1628152760000|2021-08-05 08:39:20|47.51|45.71|47.58|45.78|47.58|45.78|47.48|45.68|0
1628152770000|2021-08-05 08:39:30|47.55|45.75|47.51|45.71|47.55|45.75|47.51|45.71|0
1628152780000|2021-08-05 08:39:40|47.44|45.64|47.44|45.64|47.48|45.68|47.44|45.64|0
1628152790000|2021-08-05 08:39:50|47.37|45.57|47.37|45.57|47.37|45.57|47.37|45.57|0
1628152800000|2021-08-05 08:40:00|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1628152830000|2021-08-05 08:40:30|47.41|45.61|47.37|45.57|47.44|45.64|47.37|45.57|0
1628152840000|2021-08-05 08:40:40|47.44|45.64|47.51|45.71|47.51|45.71|47.44|45.64|0
1628152850000|2021-08-05 08:40:50|47.58|45.78|47.58|45.78|47.58|45.78|47.58|45.78|0
1628152880000|2021-08-05 08:41:20|47.65|45.85|47.44|45.64|47.65|45.85|47.44|45.64|0
1628152890000|2021-08-05 08:41:30|47.48|45.68|47.44|45.64|47.48|45.68|47.44|45.64|0
1628152900000|2021-08-05 08:41:40|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628152910000|2021-08-05 08:41:50|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1628152920000|2021-08-05 08:42:00|47.51|45.71|47.44|45.64|47.51|45.71|47.44|45.64|0
1628152930000|2021-08-05 08:42:10|47.37|45.57|47.37|45.57|47.41|45.61|47.37|45.57|0
1628152950000|2021-08-05 08:42:30|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1628152980000|2021-08-05 08:43:00|47.37|45.57|47.51|45.71|47.51|45.71|47.37|45.57|0
1628153060000|2021-08-05 08:44:20|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1628153110000|2021-08-05 08:45:10|47.41|45.61|47.44|45.64|47.44|45.64|47.41|45.61|0
1628153120000|2021-08-05 08:45:20|47.37|45.57|47.44|45.64|47.44|45.64|47.37|45.57|0
1628153130000|2021-08-05 08:45:30|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628153140000|2021-08-05 08:45:40|47.54|45.74|47.57|45.77|47.57|45.77|47.54|45.74|0
1628153160000|2021-08-05 08:46:00|47.51|45.71|47.57|45.77|47.57|45.77|47.51|45.71|0
1628153170000|2021-08-05 08:46:10|47.64|45.84|47.61|45.81|47.64|45.84|47.61|45.81|0
1628153180000|2021-08-05 08:46:20|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1628153210000|2021-08-05 08:46:50|47.51|45.71|47.57|45.77|47.57|45.77|47.51|45.71|0
1628153220000|2021-08-05 08:47:00|47.51|45.71|47.51|45.71|47.51|45.71|47.51|45.71|0
1628153240000|2021-08-05 08:47:20|47.44|45.64|47.44|45.64|47.44|45.64|47.44|45.64|0
1628153250000|2021-08-05 08:47:30|47.51|45.71|47.44|45.64|47.51|45.71|47.44|45.64|0
1628153280000|2021-08-05 08:48:00|47.4|45.6|47.37|45.57|47.4|45.6|47.37|45.57|0
1628153310000|2021-08-05 08:48:30|47.3|45.5|47.3|45.5|47.3|45.5|47.3|45.5|0
1628153330000|2021-08-05 08:48:50|47.23|45.43|47.16|45.36|47.23|45.43|47.16|45.36|0
1628153340000|2021-08-05 08:49:00|47.23|45.43|47.3|45.5|47.3|45.5|47.23|45.43|0
1628153350000|2021-08-05 08:49:10|47.16|45.36|47.1|45.3|47.16|45.36|47.1|45.3|0
1628153400000|2021-08-05 08:50:00|47.16|45.36|47.09|45.29|47.16|45.36|47.09|45.29|0
1628153420000|2021-08-05 08:50:20|47.13|45.33|47.16|45.36|47.16|45.36|47.13|45.33|0
1628153440000|2021-08-05 08:50:40|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628153460000|2021-08-05 08:51:00|47.06|45.26|47.06|45.26|47.06|45.26|47.06|45.26|0
1628153470000|2021-08-05 08:51:10|47.03|45.23|46.99|45.19|47.03|45.23|46.96|45.16|0
1628153480000|2021-08-05 08:51:20|46.96|45.16|47.03|45.23|47.03|45.23|46.96|45.16|0
1628153490000|2021-08-05 08:51:30|46.99|45.19|46.96|45.16|46.99|45.19|46.96|45.16|0
1628153510000|2021-08-05 08:51:50|47.03|45.23|46.96|45.16|47.03|45.23|46.96|45.16|0
1628153520000|2021-08-05 08:52:00|47.03|45.23|47.03|45.23|47.03|45.23|47.03|45.23|0
1628153550000|2021-08-05 08:52:30|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628153580000|2021-08-05 08:53:00|47.16|45.36|47.09|45.29|47.16|45.36|47.09|45.29|0
1628153630000|2021-08-05 08:53:50|47.02|45.22|47.02|45.22|47.02|45.22|47.02|45.22|0
1628153640000|2021-08-05 08:54:00|47.06|45.26|47.02|45.22|47.09|45.29|47.02|45.22|0
1628153660000|2021-08-05 08:54:20|47.09|45.29|47.06|45.26|47.09|45.29|47.06|45.26|0
1628153670000|2021-08-05 08:54:30|47.09|45.29|47.02|45.22|47.09|45.29|47.02|45.22|0
1628153680000|2021-08-05 08:54:40|46.96|45.16|46.99|45.19|47.02|45.22|46.96|45.16|0
1628153690000|2021-08-05 08:54:50|47.02|45.22|46.96|45.16|47.02|45.22|46.96|45.16|0
1628153700000|2021-08-05 08:55:00|47.02|45.22|47.02|45.22|47.02|45.22|47.02|45.22|0
1628153720000|2021-08-05 08:55:20|46.96|45.16|46.96|45.16|46.96|45.16|46.96|45.16|0
1628153750000|2021-08-05 08:55:50|46.99|45.19|46.99|45.19|46.99|45.19|46.99|45.19|0
1628153760000|2021-08-05 08:56:00|47.02|45.22|47.02|45.22|47.02|45.22|47.02|45.22|0
1628153790000|2021-08-05 08:56:30|47.06|45.26|47.02|45.22|47.06|45.26|47.02|45.22|0
1628153800000|2021-08-05 08:56:40|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628153830000|2021-08-05 08:57:10|47.13|45.33|47.13|45.33|47.13|45.33|47.13|45.33|0
1628153840000|2021-08-05 08:57:20|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628153860000|2021-08-05 08:57:40|47.16|45.36|47.16|45.36|47.16|45.36|47.16|45.36|0
1628153910000|2021-08-05 08:58:30|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628153930000|2021-08-05 08:58:50|47.02|45.22|47.16|45.36|47.16|45.36|47.02|45.22|0
1628153950000|2021-08-05 08:59:10|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628153960000|2021-08-05 08:59:20|47.16|45.36|47.09|45.29|47.16|45.36|47.09|45.29|0
1628153970000|2021-08-05 08:59:30|47.16|45.36|47.09|45.29|47.16|45.36|47.09|45.29|0
1628154010000|2021-08-05 09:00:10|47.12|45.32|47.12|45.32|47.12|45.32|47.12|45.32|0
1628154020000|2021-08-05 09:00:20|47.16|45.36|47.02|45.22|47.16|45.36|47.02|45.22|0
1628154030000|2021-08-05 09:00:30|47.09|45.29|46.95|45.15|47.09|45.29|46.95|45.15|0
1628154050000|2021-08-05 09:00:50|46.88|45.08|46.88|45.08|46.88|45.08|46.88|45.08|0
1628154060000|2021-08-05 09:01:00|46.82|45.02|47.02|45.22|47.09|45.29|46.82|45.02|0
1628154070000|2021-08-05 09:01:10|47.09|45.29|47.02|45.22|47.09|45.29|47.02|45.22|0
1628154080000|2021-08-05 09:01:20|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628154090000|2021-08-05 09:01:30|47.02|45.22|47.02|45.22|47.02|45.22|47.02|45.22|0
1628154110000|2021-08-05 09:01:50|47.09|45.29|47.09|45.29|47.09|45.29|47.09|45.29|0
1628154140000|2021-08-05 09:02:20|47.05|45.25|47.02|45.22|47.05|45.25|47.02|45.22|0
1628154170000|2021-08-05 09:02:50|47.05|45.25|47.02|45.22|47.05|45.25|47.02|45.22|0
1628154180000|2021-08-05 09:03:00|46.95|45.15|46.92|45.12|46.95|45.15|46.92|45.12|0
1628154190000|2021-08-05 09:03:10|46.88|45.08|46.81|45.01|46.88|45.08|46.81|45.01|0
1628154220000|2021-08-05 09:03:40|46.75|44.95|46.78|44.98|46.78|44.98|46.75|44.95|0
1628154230000|2021-08-05 09:03:50|46.81|45.01|46.81|45.01|46.81|45.01|46.78|44.98|0
1628154270000|2021-08-05 09:04:30|46.88|45.08|46.95|45.15|46.95|45.15|46.81|45.01|0
1628154280000|2021-08-05 09:04:40|46.92|45.12|46.95|45.15|46.95|45.15|46.92|45.12|0
1628154320000|2021-08-05 09:05:20|46.92|45.12|46.95|45.15|46.95|45.15|46.92|45.12|0
1628154370000|2021-08-05 09:06:10|46.88|45.08|46.88|45.08|46.88|45.08|46.88|45.08|0
1628154400000|2021-08-05 09:06:40|46.85|45.05|46.85|45.05|46.85|45.05|46.85|45.05|0
1628154410000|2021-08-05 09:06:50|46.81|45.01|46.85|45.05|46.88|45.08|46.81|45.01|0
1628154420000|2021-08-05 09:07:00|46.81|45.01|46.81|45.01|46.81|45.01|46.81|45.01|0
1628154440000|2021-08-05 09:07:20|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628154450000|2021-08-05 09:07:30|46.81|45.01|46.74|44.94|46.81|45.01|46.74|44.94|0
1628154460000|2021-08-05 09:07:40|46.81|45.01|46.74|44.94|46.81|45.01|46.74|44.94|0
1628154470000|2021-08-05 09:07:50|46.81|45.01|46.85|45.05|46.85|45.05|46.81|45.01|0
1628154480000|2021-08-05 09:08:00|46.88|45.08|46.88|45.08|46.88|45.08|46.88|45.08|0
1628154540000|2021-08-05 09:09:00|46.81|45.01|46.81|45.01|46.81|45.01|46.81|45.01|0
1628154560000|2021-08-05 09:09:20|46.78|44.98|46.81|45.01|46.81|45.01|46.78|44.98|0
1628154610000|2021-08-05 09:10:10|46.88|45.08|46.81|45.01|46.88|45.08|46.81|45.01|0
1628154620000|2021-08-05 09:10:20|46.74|44.94|46.74|44.94|46.74|44.94|46.74|44.94|0
1628154650000|2021-08-05 09:10:50|46.71|44.91|46.74|44.94|46.74|44.94|46.71|44.91|0
1628154660000|2021-08-05 09:11:00|46.71|44.91|46.74|44.94|46.74|44.94|46.71|44.91|0
1628154680000|2021-08-05 09:11:20|46.71|44.91|46.74|44.94|46.74|44.94|46.71|44.91|0
1628154690000|2021-08-05 09:11:30|46.71|44.91|46.67|44.87|46.71|44.91|46.67|44.87|0
1628154700000|2021-08-05 09:11:40|46.61|44.81|46.54|44.74|46.61|44.81|46.54|44.74|0
1628154760000|2021-08-05 09:12:40|46.61|44.81|46.61|44.81|46.61|44.81|46.61|44.81|0
1628154820000|2021-08-05 09:13:40|46.67|44.87|46.61|44.81|46.67|44.87|46.61|44.81|0
1628154830000|2021-08-05 09:13:50|46.6|44.8|46.6|44.8|46.6|44.8|46.6|44.8|0
1628154880000|2021-08-05 09:14:40|46.67|44.87|46.67|44.87|46.67|44.87|46.67|44.87|0
1628154900000|2021-08-05 09:15:00|46.6|44.8|46.6|44.8|46.6|44.8|46.6|44.8|0
1628154920000|2021-08-05 09:15:20|46.67|44.87|46.67|44.87|46.67|44.87|46.67|44.87|0
1628154930000|2021-08-05 09:15:30|46.74|44.94|46.74|44.94|46.77|44.97|46.74|44.94|0
1628154940000|2021-08-05 09:15:40|46.81|45.01|46.81|45.01|46.81|45.01|46.81|45.01|0
1628154960000|2021-08-05 09:16:00|46.87|45.07|46.87|45.07|46.87|45.07|46.87|45.07|0
1628154970000|2021-08-05 09:16:10|46.81|45.01|46.81|45.01|46.81|45.01|46.81|45.01|0
1628154990000|2021-08-05 09:16:30|46.84|45.04|46.84|45.04|46.84|45.04|46.84|45.04|0
1628155000000|2021-08-05 09:16:40|46.87|45.07|46.87|45.07|46.87|45.07|46.87|45.07|0
1628155060000|2021-08-05 09:17:40|46.84|45.04|46.8|45|46.84|45.04|46.8|45|0
1628155070000|2021-08-05 09:17:50|46.84|45.04|46.84|45.04|46.84|45.04|46.84|45.04|0
1628155080000|2021-08-05 09:18:00|46.8|45|46.8|45|46.8|45|46.8|45|0
1628155110000|2021-08-05 09:18:30|46.74|44.94|46.74|44.94|46.74|44.94|46.74|44.94|0
1628155140000|2021-08-05 09:19:00|46.67|44.87|46.67|44.87|46.67|44.87|46.67|44.87|0
1628155160000|2021-08-05 09:19:20|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628155190000|2021-08-05 09:19:50|46.4|44.6|46.33|44.53|46.4|44.6|46.33|44.53|0
1628155200000|2021-08-05 09:20:00|46.27|44.47|46.27|44.47|46.27|44.47|46.2|44.4|0
1628155210000|2021-08-05 09:20:10|46.26|44.46|46.26|44.46|46.33|44.53|46.26|44.46|0
1628155220000|2021-08-05 09:20:20|46.33|44.53|46.33|44.53|46.33|44.53|46.33|44.53|0
1628155230000|2021-08-05 09:20:30|46.26|44.46|46.33|44.53|46.33|44.53|46.26|44.46|0
1628155240000|2021-08-05 09:20:40|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628155250000|2021-08-05 09:20:50|46.47|44.67|46.33|44.53|46.47|44.67|46.33|44.53|0
1628155260000|2021-08-05 09:21:00|46.4|44.6|46.33|44.53|46.4|44.6|46.33|44.53|0
1628155270000|2021-08-05 09:21:10|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628155290000|2021-08-05 09:21:30|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628155300000|2021-08-05 09:21:40|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155310000|2021-08-05 09:21:50|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628155320000|2021-08-05 09:22:00|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155330000|2021-08-05 09:22:10|46.4|44.6|46.4|44.6|46.46|44.66|46.4|44.6|0
1628155340000|2021-08-05 09:22:20|46.33|44.53|46.33|44.53|46.33|44.53|46.33|44.53|0
1628155390000|2021-08-05 09:23:10|46.4|44.6|46.4|44.6|46.4|44.6|46.36|44.56|0
1628155400000|2021-08-05 09:23:20|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628155410000|2021-08-05 09:23:30|46.4|44.6|46.4|44.6|46.4|44.6|46.33|44.53|0
1628155420000|2021-08-05 09:23:40|46.36|44.56|46.4|44.6|46.4|44.6|46.36|44.56|0
1628155430000|2021-08-05 09:23:50|46.33|44.53|46.33|44.53|46.33|44.53|46.33|44.53|0
1628155440000|2021-08-05 09:24:00|46.4|44.6|46.46|44.66|46.46|44.66|46.4|44.6|0
1628155450000|2021-08-05 09:24:10|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628155480000|2021-08-05 09:24:40|46.46|44.66|46.53|44.73|46.53|44.73|46.46|44.66|0
1628155490000|2021-08-05 09:24:50|46.6|44.8|46.53|44.73|46.6|44.8|46.53|44.73|0
1628155500000|2021-08-05 09:25:00|46.6|44.8|46.6|44.8|46.6|44.8|46.6|44.8|0
1628155510000|2021-08-05 09:25:10|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628155540000|2021-08-05 09:25:40|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155550000|2021-08-05 09:25:50|46.53|44.73|46.46|44.66|46.53|44.73|46.46|44.66|0
1628155560000|2021-08-05 09:26:00|46.5|44.7|46.46|44.66|46.5|44.7|46.46|44.66|0
1628155580000|2021-08-05 09:26:20|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628155590000|2021-08-05 09:26:30|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155610000|2021-08-05 09:26:50|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628155620000|2021-08-05 09:27:00|46.46|44.66|46.53|44.73|46.53|44.73|46.46|44.66|0
1628155660000|2021-08-05 09:27:40|46.46|44.66|46.53|44.73|46.53|44.73|46.46|44.66|0
1628155680000|2021-08-05 09:28:00|46.59|44.79|46.73|44.93|46.73|44.93|46.59|44.79|0
1628155690000|2021-08-05 09:28:10|46.66|44.86|46.66|44.86|46.66|44.86|46.66|44.86|0
1628155700000|2021-08-05 09:28:20|46.73|44.93|46.73|44.93|46.73|44.93|46.73|44.93|0
1628155710000|2021-08-05 09:28:30|46.66|44.86|46.73|44.93|46.73|44.93|46.66|44.86|0
1628155720000|2021-08-05 09:28:40|46.66|44.86|46.66|44.86|46.66|44.86|46.66|44.86|0
1628155730000|2021-08-05 09:28:50|46.7|44.9|46.66|44.86|46.7|44.9|46.66|44.86|0
1628155770000|2021-08-05 09:29:30|46.8|45|46.8|45|46.8|45|46.8|45|0
1628155780000|2021-08-05 09:29:40|46.73|44.93|46.73|44.93|46.73|44.93|46.73|44.93|0
1628155800000|2021-08-05 09:30:00|46.66|44.86|46.49|44.69|46.66|44.86|46.49|44.69|0
1628155810000|2021-08-05 09:30:10|46.46|44.66|46.53|44.73|46.53|44.73|46.46|44.66|0
1628155820000|2021-08-05 09:30:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155840000|2021-08-05 09:30:40|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628155850000|2021-08-05 09:30:50|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628155900000|2021-08-05 09:31:40|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628155910000|2021-08-05 09:31:50|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628155920000|2021-08-05 09:32:00|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628155960000|2021-08-05 09:32:40|46.46|44.66|46.39|44.59|46.46|44.66|46.39|44.59|0
1628155970000|2021-08-05 09:32:50|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628156010000|2021-08-05 09:33:30|46.26|44.46|46.26|44.46|46.26|44.46|46.26|44.46|0
1628156020000|2021-08-05 09:33:40|46.19|44.39|46.19|44.39|46.19|44.39|46.19|44.39|0
1628156040000|2021-08-05 09:34:00|46.26|44.46|46.26|44.46|46.26|44.46|46.26|44.46|0
1628156050000|2021-08-05 09:34:10|46.22|44.42|46.25|44.45|46.26|44.46|46.22|44.42|0
1628156080000|2021-08-05 09:34:40|46.22|44.42|46.25|44.45|46.25|44.45|46.22|44.42|0
1628156100000|2021-08-05 09:35:00|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628156110000|2021-08-05 09:35:10|46.36|44.56|46.32|44.52|46.39|44.59|46.32|44.52|0
1628156130000|2021-08-05 09:35:30|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628156140000|2021-08-05 09:35:40|46.45|44.65|46.45|44.65|46.45|44.65|46.45|44.65|0
1628156160000|2021-08-05 09:36:00|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628156190000|2021-08-05 09:36:30|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628156210000|2021-08-05 09:36:50|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628156240000|2021-08-05 09:37:20|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628156250000|2021-08-05 09:37:30|46.25|44.45|46.25|44.45|46.25|44.45|46.25|44.45|0
1628156260000|2021-08-05 09:37:40|46.29|44.49|46.29|44.49|46.29|44.49|46.29|44.49|0
1628156270000|2021-08-05 09:37:50|46.32|44.52|46.39|44.59|46.39|44.59|46.32|44.52|0
1628156300000|2021-08-05 09:38:20|46.32|44.52|46.25|44.45|46.32|44.52|46.25|44.45|0
1628156310000|2021-08-05 09:38:30|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628156320000|2021-08-05 09:38:40|46.25|44.45|46.25|44.45|46.25|44.45|46.25|44.45|0
1628156360000|2021-08-05 09:39:20|47.47|45.67|47.47|45.67|47.47|45.67|47.47|45.67|0
1628156390000|2021-08-05 09:39:50|45.97|44.17|45.97|44.17|45.97|44.17|45.97|44.17|0
1628156400000|2021-08-05 09:40:00|45.9|44.1|46.17|44.37|46.17|44.37|45.9|44.1|0
1628156410000|2021-08-05 09:40:10|46.14|44.34|46.1|44.3|46.14|44.34|46.1|44.3|0
1628156420000|2021-08-05 09:40:20|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628156430000|2021-08-05 09:40:30|46.1|44.3|46.03|44.23|46.1|44.3|46.03|44.23|0
1628156460000|2021-08-05 09:41:00|46.1|44.3|46.1|44.3|46.1|44.3|46.1|44.3|0
1628156470000|2021-08-05 09:41:10|46.03|44.23|46.03|44.23|46.03|44.23|46.03|44.23|0
1628156480000|2021-08-05 09:41:20|45.97|44.17|46.03|44.23|46.03|44.23|45.97|44.17|0
1628156510000|2021-08-05 09:41:50|45.97|44.17|46.03|44.23|46.03|44.23|45.97|44.17|0
1628156520000|2021-08-05 09:42:00|46.1|44.3|46.1|44.3|46.1|44.3|46.1|44.3|0
1628156530000|2021-08-05 09:42:10|46.07|44.27|46.03|44.23|46.1|44.3|46.03|44.23|0
1628156550000|2021-08-05 09:42:30|46.1|44.3|46.1|44.3|46.1|44.3|46.1|44.3|0
1628156570000|2021-08-05 09:42:50|46.03|44.23|46.03|44.23|46.03|44.23|46.03|44.23|0
1628156590000|2021-08-05 09:43:10|45.96|44.16|46.03|44.23|46.03|44.23|45.96|44.16|0
1628156620000|2021-08-05 09:43:40|45.96|44.16|46|44.2|46|44.2|45.96|44.16|0
1628156630000|2021-08-05 09:43:50|46.03|44.23|46.03|44.23|46.03|44.23|46.03|44.23|0
1628156690000|2021-08-05 09:44:50|46|44.2|45.96|44.16|46|44.2|45.96|44.16|0
1628156730000|2021-08-05 09:45:30|46.03|44.23|46.03|44.23|46.03|44.23|46.03|44.23|0
1628156750000|2021-08-05 09:45:50|46.1|44.3|46.1|44.3|46.1|44.3|46.1|44.3|0
1628156760000|2021-08-05 09:46:00|46.16|44.36|46.16|44.36|46.16|44.36|46.16|44.36|0
1628156770000|2021-08-05 09:46:10|46.1|44.3|46.16|44.36|46.16|44.36|46.1|44.3|0
1628156790000|2021-08-05 09:46:30|46.13|44.33|46.16|44.36|46.16|44.36|46.13|44.33|0
1628156810000|2021-08-05 09:46:50|46.23|44.43|46.23|44.43|46.23|44.43|46.23|44.43|0
1628156820000|2021-08-05 09:47:00|46.3|44.5|46.3|44.5|46.3|44.5|46.3|44.5|0
1628156840000|2021-08-05 09:47:20|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628156850000|2021-08-05 09:47:30|46.33|44.53|46.3|44.5|46.33|44.53|46.3|44.5|0
1628156860000|2021-08-05 09:47:40|46.23|44.43|46.23|44.43|46.23|44.43|46.23|44.43|0
1628156870000|2021-08-05 09:47:50|46.26|44.46|46.26|44.46|46.3|44.5|46.26|44.46|0
1628156880000|2021-08-05 09:48:00|46.3|44.5|46.23|44.43|46.3|44.5|46.23|44.43|0
1628156900000|2021-08-05 09:48:20|46.3|44.5|46.36|44.56|46.36|44.56|46.3|44.5|0
1628156920000|2021-08-05 09:48:40|46.3|44.5|46.36|44.56|46.36|44.56|46.3|44.5|0
1628156930000|2021-08-05 09:48:50|46.33|44.53|46.36|44.56|46.36|44.56|46.33|44.53|0
1628156940000|2021-08-05 09:49:00|46.3|44.5|46.36|44.56|46.36|44.56|46.3|44.5|0
1628156960000|2021-08-05 09:49:20|46.16|44.36|46.16|44.36|46.16|44.36|46.16|44.36|0
1628156970000|2021-08-05 09:49:30|46.09|44.29|46.03|44.23|46.09|44.29|46.03|44.23|0
1628156980000|2021-08-05 09:49:40|45.96|44.16|45.96|44.16|45.96|44.16|45.96|44.16|0
1628156990000|2021-08-05 09:49:50|45.89|44.09|45.89|44.09|45.89|44.09|45.89|44.09|0
1628157030000|2021-08-05 09:50:30|45.96|44.16|45.96|44.16|45.96|44.16|45.93|44.13|0
1628157040000|2021-08-05 09:50:40|45.89|44.09|45.96|44.16|45.96|44.16|45.89|44.09|0
1628157050000|2021-08-05 09:50:50|45.89|44.09|45.89|44.09|45.89|44.09|45.89|44.09|0
1628157070000|2021-08-05 09:51:10|45.96|44.16|45.96|44.16|45.96|44.16|45.89|44.09|0
1628157100000|2021-08-05 09:51:40|45.93|44.13|45.89|44.09|45.93|44.13|45.89|44.09|0
1628157110000|2021-08-05 09:51:50|45.96|44.16|45.89|44.09|45.96|44.16|45.89|44.09|0
1628157120000|2021-08-05 09:52:00|45.82|44.02|45.82|44.02|45.82|44.02|45.82|44.02|0
1628157130000|2021-08-05 09:52:10|45.76|43.96|45.69|43.89|45.76|43.96|45.69|43.89|0
1628157140000|2021-08-05 09:52:20|45.63|43.83|45.63|43.83|45.63|43.83|45.63|43.83|0
1628157150000|2021-08-05 09:52:30|45.69|43.89|45.63|43.83|45.69|43.89|45.63|43.83|0
1628157160000|2021-08-05 09:52:40|45.62|43.82|45.62|43.82|45.62|43.82|45.62|43.82|0
1628157170000|2021-08-05 09:52:50|45.59|43.79|45.56|43.76|45.59|43.79|45.56|43.76|0
1628157180000|2021-08-05 09:53:00|45.62|43.82|45.62|43.82|45.62|43.82|45.56|43.76|0
1628157190000|2021-08-05 09:53:10|45.69|43.89|45.56|43.76|45.69|43.89|45.56|43.76|0
1628157210000|2021-08-05 09:53:30|45.49|43.69|45.49|43.69|45.49|43.69|45.49|43.69|0
1628157220000|2021-08-05 09:53:40|45.56|43.76|45.49|43.69|45.56|43.76|45.49|43.69|0
1628157240000|2021-08-05 09:54:00|45.53|43.73|45.56|43.76|45.56|43.76|45.53|43.73|0
1628157250000|2021-08-05 09:54:10|45.59|43.79|45.59|43.79|45.59|43.79|45.59|43.79|0
1628157260000|2021-08-05 09:54:20|45.62|43.82|45.62|43.82|45.62|43.82|45.59|43.79|0
1628157280000|2021-08-05 09:54:40|45.66|43.86|45.62|43.82|45.69|43.89|45.62|43.82|0
1628157320000|2021-08-05 09:55:20|45.56|43.76|45.56|43.76|45.56|43.76|45.56|43.76|0
1628157330000|2021-08-05 09:55:30|45.49|43.69|45.49|43.69|45.49|43.69|45.49|43.69|0
1628157350000|2021-08-05 09:55:50|45.42|43.62|45.23|43.43|45.42|43.62|45.23|43.43|0
1628157360000|2021-08-05 09:56:00|45.29|43.49|45.33|43.53|45.36|43.56|45.29|43.49|0
1628157370000|2021-08-05 09:56:10|45.23|43.43|45.29|43.49|45.29|43.49|45.23|43.43|0
1628157380000|2021-08-05 09:56:20|45.33|43.53|45.33|43.53|45.33|43.53|45.33|43.53|0
1628157390000|2021-08-05 09:56:30|45.29|43.49|45.36|43.56|45.36|43.56|45.29|43.49|0
1628157430000|2021-08-05 09:57:10|45.42|43.62|45.42|43.62|45.42|43.62|45.36|43.56|0
1628157440000|2021-08-05 09:57:20|45.36|43.56|45.42|43.62|45.42|43.62|45.36|43.56|0
1628157470000|2021-08-05 09:57:50|45.36|43.56|45.36|43.56|45.36|43.56|45.36|43.56|0
1628157480000|2021-08-05 09:58:00|45.42|43.62|45.42|43.62|45.42|43.62|45.39|43.59|0
1628157500000|2021-08-05 09:58:20|45.36|43.56|45.36|43.56|45.36|43.56|45.36|43.56|0
1628157520000|2021-08-05 09:58:40|45.42|43.62|45.42|43.62|45.42|43.62|45.42|43.62|0
1628157550000|2021-08-05 09:59:10|45.39|43.59|45.36|43.56|45.39|43.59|45.36|43.56|0
1628157580000|2021-08-05 09:59:40|45.42|43.62|45.42|43.62|45.42|43.62|45.42|43.62|0
1628157590000|2021-08-05 09:59:50|45.49|43.69|45.49|43.69|45.49|43.69|45.49|43.69|0
1628157600000|2021-08-05 10:00:00|45.42|43.62|45.49|43.69|45.49|43.69|45.42|43.62|0
1628157620000|2021-08-05 10:00:20|45.42|43.62|45.42|43.62|45.42|43.62|45.42|43.62|0
1628157640000|2021-08-05 10:00:40|45.35|43.55|45.42|43.62|45.42|43.62|45.35|43.55|0
1628157660000|2021-08-05 10:01:00|45.49|43.69|45.42|43.62|45.49|43.69|45.42|43.62|0
1628157680000|2021-08-05 10:01:20|45.49|43.69|45.49|43.69|45.49|43.69|45.49|43.69|0
1628157690000|2021-08-05 10:01:30|45.45|43.65|45.49|43.69|45.49|43.69|45.45|43.65|0
1628157720000|2021-08-05 10:02:00|45.42|43.62|45.49|43.69|45.49|43.69|45.42|43.62|0
1628157730000|2021-08-05 10:02:10|45.55|43.75|45.55|43.75|45.55|43.75|45.55|43.75|0
1628157740000|2021-08-05 10:02:20|45.68|43.88|45.68|43.88|45.68|43.88|45.68|43.88|0
1628157790000|2021-08-05 10:03:10|45.75|43.95|45.75|43.95|45.75|43.95|45.75|43.95|0
1628157800000|2021-08-05 10:03:20|45.68|43.88|45.75|43.95|45.75|43.95|45.68|43.88|0
1628157840000|2021-08-05 10:04:00|45.82|44.02|45.82|44.02|45.82|44.02|45.82|44.02|0
1628157850000|2021-08-05 10:04:10|45.78|43.98|45.82|44.02|45.82|44.02|45.78|43.98|0
1628157890000|2021-08-05 10:04:50|45.88|44.08|45.88|44.08|45.88|44.08|45.88|44.08|0
1628157910000|2021-08-05 10:05:10|45.82|44.02|45.82|44.02|45.82|44.02|45.75|43.95|0
1628157930000|2021-08-05 10:05:30|45.88|44.08|45.88|44.08|45.88|44.08|45.88|44.08|0
1628157940000|2021-08-05 10:05:40|45.82|44.02|45.88|44.08|45.88|44.08|45.82|44.02|0
1628157980000|2021-08-05 10:06:20|45.81|44.01|45.81|44.01|45.81|44.01|45.81|44.01|0
1628158000000|2021-08-05 10:06:40|45.88|44.08|45.88|44.08|45.88|44.08|45.88|44.08|0
1628158080000|2021-08-05 10:08:00|45.81|44.01|45.81|44.01|45.81|44.01|45.81|44.01|0
1628158090000|2021-08-05 10:08:10|45.88|44.08|45.88|44.08|45.88|44.08|45.88|44.08|0
1628158120000|2021-08-05 10:08:40|45.81|44.01|45.75|43.95|45.81|44.01|45.75|43.95|0
1628158130000|2021-08-05 10:08:50|45.68|43.88|45.68|43.88|45.68|43.88|45.68|43.88|0
1628158160000|2021-08-05 10:09:20|45.61|43.81|45.61|43.81|45.61|43.81|45.61|43.81|0
1628158170000|2021-08-05 10:09:30|45.55|43.75|45.55|43.75|45.55|43.75|45.55|43.75|0
1628158200000|2021-08-05 10:10:00|45.48|43.68|45.55|43.75|45.55|43.75|45.48|43.68|0
1628158210000|2021-08-05 10:10:10|45.65|43.85|45.65|43.85|45.65|43.85|45.65|43.85|0
1628158220000|2021-08-05 10:10:20|45.61|43.81|45.61|43.81|45.61|43.81|45.61|43.81|0
1628158230000|2021-08-05 10:10:30|45.55|43.75|45.61|43.81|45.61|43.81|45.55|43.75|0
1628158240000|2021-08-05 10:10:40|45.55|43.75|45.55|43.75|45.55|43.75|45.55|43.75|0
1628158260000|2021-08-05 10:11:00|45.61|43.81|45.55|43.75|45.61|43.81|45.55|43.75|0
1628158290000|2021-08-05 10:11:30|45.61|43.81|45.61|43.81|45.61|43.81|45.61|43.81|0
1628158310000|2021-08-05 10:11:50|45.55|43.75|45.55|43.75|45.55|43.75|45.55|43.75|0
1628158320000|2021-08-05 10:12:00|45.61|43.81|45.68|43.88|45.68|43.88|45.61|43.81|0
1628158360000|2021-08-05 10:12:40|45.74|43.94|45.68|43.88|45.74|43.94|45.68|43.88|0
1628158530000|2021-08-05 10:15:30|45.61|43.81|45.61|43.81|45.61|43.81|45.61|43.81|0
1628158540000|2021-08-05 10:15:40|45.68|43.88|45.74|43.94|45.74|43.94|45.68|43.88|0
1628158560000|2021-08-05 10:16:00|45.67|43.87|45.61|43.81|45.67|43.87|45.61|43.81|0
1628158590000|2021-08-05 10:16:30|45.74|43.94|45.61|43.81|45.74|43.94|45.61|43.81|0
1628158600000|2021-08-05 10:16:40|45.64|43.84|45.67|43.87|45.67|43.87|45.64|43.84|0
1628158620000|2021-08-05 10:17:00|45.74|43.94|45.74|43.94|45.74|43.94|45.74|43.94|0
1628158630000|2021-08-05 10:17:10|45.67|43.87|45.67|43.87|45.67|43.87|45.67|43.87|0
1628158680000|2021-08-05 10:18:00|45.74|43.94|45.74|43.94|45.74|43.94|45.74|43.94|0
1628158700000|2021-08-05 10:18:20|45.81|44.01|45.81|44.01|45.81|44.01|45.81|44.01|0
1628158710000|2021-08-05 10:18:30|45.74|43.94|45.81|44.01|45.81|44.01|45.74|43.94|0
1628158720000|2021-08-05 10:18:40|45.87|44.07|45.87|44.07|45.87|44.07|45.87|44.07|0
1628158730000|2021-08-05 10:18:50|45.94|44.14|45.94|44.14|45.94|44.14|45.94|44.14|0
1628158740000|2021-08-05 10:19:00|46.01|44.21|45.94|44.14|46.04|44.24|45.94|44.14|0
1628158750000|2021-08-05 10:19:10|45.87|44.07|45.87|44.07|45.94|44.14|45.87|44.07|0
1628158770000|2021-08-05 10:19:30|46.01|44.21|46.01|44.21|46.01|44.21|46.01|44.21|0
1628158780000|2021-08-05 10:19:40|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628158790000|2021-08-05 10:19:50|46.01|44.21|46.01|44.21|46.01|44.21|45.94|44.14|0
1628158800000|2021-08-05 10:20:00|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628158810000|2021-08-05 10:20:10|46.14|44.34|46.07|44.27|46.14|44.34|46.07|44.27|0
1628158820000|2021-08-05 10:20:20|46.14|44.34|46.07|44.27|46.14|44.34|46.07|44.27|0
1628158830000|2021-08-05 10:20:30|46|44.2|46|44.2|46|44.2|46|44.2|0
1628158840000|2021-08-05 10:20:40|46.07|44.27|46.14|44.34|46.14|44.34|46.07|44.27|0
1628158850000|2021-08-05 10:20:50|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628158860000|2021-08-05 10:21:00|46.14|44.34|46.14|44.34|46.21|44.41|46.14|44.34|0
1628158880000|2021-08-05 10:21:20|46.21|44.41|46.07|44.27|46.21|44.41|46.07|44.27|0
1628158890000|2021-08-05 10:21:30|46|44.2|46.2|44.4|46.2|44.4|46|44.2|0
1628158950000|2021-08-05 10:22:30|46.27|44.47|46.27|44.47|46.27|44.47|46.27|44.47|0
1628158960000|2021-08-05 10:22:40|46.2|44.4|46.2|44.4|46.2|44.4|46.2|44.4|0
1628158970000|2021-08-05 10:22:50|46.17|44.37|46.27|44.47|46.27|44.47|46.17|44.37|0
1628158980000|2021-08-05 10:23:00|46.34|44.54|46.34|44.54|46.34|44.54|46.31|44.51|0
1628158990000|2021-08-05 10:23:10|46.27|44.47|46.27|44.47|46.27|44.47|46.27|44.47|0
1628159000000|2021-08-05 10:23:20|46.47|44.67|46.4|44.6|46.47|44.67|46.4|44.6|0
1628159010000|2021-08-05 10:23:30|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159020000|2021-08-05 10:23:40|46.4|44.6|46.61|44.81|46.67|44.87|46.4|44.6|0
1628159030000|2021-08-05 10:23:50|46.54|44.74|46.54|44.74|46.54|44.74|46.54|44.74|0
1628159040000|2021-08-05 10:24:00|46.61|44.81|46.54|44.74|46.61|44.81|46.54|44.74|0
1628159050000|2021-08-05 10:24:10|46.47|44.67|46.54|44.74|46.54|44.74|46.47|44.67|0
1628159080000|2021-08-05 10:24:40|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159090000|2021-08-05 10:24:50|46.54|44.74|46.54|44.74|46.54|44.74|46.47|44.67|0
1628159100000|2021-08-05 10:25:00|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159130000|2021-08-05 10:25:30|46.44|44.64|46.47|44.67|46.47|44.67|46.44|44.64|0
1628159150000|2021-08-05 10:25:50|46.54|44.74|46.54|44.74|46.54|44.74|46.54|44.74|0
1628159160000|2021-08-05 10:26:00|46.47|44.67|46.4|44.6|46.47|44.67|46.4|44.6|0
1628159170000|2021-08-05 10:26:10|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159190000|2021-08-05 10:26:30|46.44|44.64|46.47|44.67|46.47|44.67|46.44|44.64|0
1628159210000|2021-08-05 10:26:50|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159220000|2021-08-05 10:27:00|46.34|44.54|46.34|44.54|46.34|44.54|46.34|44.54|0
1628159230000|2021-08-05 10:27:10|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159250000|2021-08-05 10:27:30|46.33|44.53|46.4|44.6|46.4|44.6|46.33|44.53|0
1628159270000|2021-08-05 10:27:50|46.37|44.57|46.4|44.6|46.4|44.6|46.37|44.57|0
1628159300000|2021-08-05 10:28:20|46.47|44.67|46.4|44.6|46.47|44.67|46.4|44.6|0
1628159320000|2021-08-05 10:28:40|46.44|44.64|46.47|44.67|46.47|44.67|46.44|44.64|0
1628159400000|2021-08-05 10:30:00|46.44|44.64|46.4|44.6|46.44|44.64|46.4|44.6|0
1628159410000|2021-08-05 10:30:10|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159490000|2021-08-05 10:31:30|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159500000|2021-08-05 10:31:40|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159510000|2021-08-05 10:31:50|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628159520000|2021-08-05 10:32:00|46.5|44.7|46.47|44.67|46.5|44.7|46.47|44.67|0
1628159530000|2021-08-05 10:32:10|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628159540000|2021-08-05 10:32:20|46.47|44.67|46.47|44.67|46.47|44.67|46.47|44.67|0
1628159590000|2021-08-05 10:33:10|46.53|44.73|46.47|44.67|46.53|44.73|46.47|44.67|0
1628159600000|2021-08-05 10:33:20|46.53|44.73|46.47|44.67|46.53|44.73|46.47|44.67|0
1628159620000|2021-08-05 10:33:40|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628159630000|2021-08-05 10:33:50|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628159660000|2021-08-05 10:34:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628159670000|2021-08-05 10:34:30|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159720000|2021-08-05 10:35:20|46.43|44.63|46.46|44.66|46.46|44.66|46.43|44.63|0
1628159770000|2021-08-05 10:36:10|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159780000|2021-08-05 10:36:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628159800000|2021-08-05 10:36:40|46.4|44.6|46.4|44.6|46.4|44.6|46.4|44.6|0
1628159820000|2021-08-05 10:37:00|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628159850000|2021-08-05 10:37:30|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628159880000|2021-08-05 10:38:00|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628159910000|2021-08-05 10:38:30|46.39|44.59|46.46|44.66|46.46|44.66|46.39|44.59|0
1628159920000|2021-08-05 10:38:40|46.5|44.7|46.53|44.73|46.53|44.73|46.5|44.7|0
1628159940000|2021-08-05 10:39:00|46.5|44.7|46.46|44.66|46.5|44.7|46.46|44.66|0
1628159950000|2021-08-05 10:39:10|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628159970000|2021-08-05 10:39:30|46.6|44.8|46.6|44.8|46.6|44.8|46.6|44.8|0
1628159980000|2021-08-05 10:39:40|46.53|44.73|46.6|44.8|46.6|44.8|46.53|44.73|0
1628160010000|2021-08-05 10:40:10|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628160020000|2021-08-05 10:40:20|46.6|44.8|46.53|44.73|46.6|44.8|46.53|44.73|0
1628160080000|2021-08-05 10:41:20|46.49|44.69|46.59|44.79|46.59|44.79|46.49|44.69|0
1628160120000|2021-08-05 10:42:00|46.53|44.73|46.53|44.73|46.53|44.73|46.53|44.73|0
1628160140000|2021-08-05 10:42:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628160150000|2021-08-05 10:42:30|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628160200000|2021-08-05 10:43:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628160210000|2021-08-05 10:43:30|46.49|44.69|46.46|44.66|46.49|44.69|46.46|44.66|0
1628160220000|2021-08-05 10:43:40|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628160260000|2021-08-05 10:44:20|46.46|44.66|46.46|44.66|46.46|44.66|46.46|44.66|0
1628160280000|2021-08-05 10:44:40|46.39|44.59|46.46|44.66|46.46|44.66|46.39|44.59|0
1628160340000|2021-08-05 10:45:40|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628160350000|2021-08-05 10:45:50|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628160380000|2021-08-05 10:46:20|46.39|44.59|46.39|44.59|46.39|44.59|46.39|44.59|0
1628160410000|2021-08-05 10:46:50|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628160480000|2021-08-05 10:48:00|46.25|44.45|46.25|44.45|46.25|44.45|46.25|44.45|0
1628160530000|2021-08-05 10:48:50|46.19|44.39|46.12|44.32|46.19|44.39|46.12|44.32|0
1628160550000|2021-08-05 10:49:10|46.19|44.39|46.19|44.39|46.19|44.39|46.19|44.39|0
1628160560000|2021-08-05 10:49:20|46.12|44.32|46.12|44.32|46.12|44.32|46.12|44.32|0
1628160570000|2021-08-05 10:49:30|46.18|44.38|46.18|44.38|46.18|44.38|46.18|44.38|0
1628160580000|2021-08-05 10:49:40|46.15|44.35|46.15|44.35|46.15|44.35|46.12|44.32|0
1628160590000|2021-08-05 10:49:50|46.12|44.32|46.12|44.32|46.12|44.32|46.12|44.32|0
1628160600000|2021-08-05 10:50:00|46.15|44.35|46.12|44.32|46.15|44.35|46.12|44.32|0
1628160610000|2021-08-05 10:50:10|46.18|44.38|46.12|44.32|46.18|44.38|46.12|44.32|0
1628160620000|2021-08-05 10:50:20|46.18|44.38|46.18|44.38|46.18|44.38|46.18|44.38|0
1628160640000|2021-08-05 10:50:40|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628160650000|2021-08-05 10:50:50|46.18|44.38|46.18|44.38|46.18|44.38|46.18|44.38|0
1628160660000|2021-08-05 10:51:00|46.12|44.32|46.18|44.38|46.18|44.38|46.12|44.32|0
1628160670000|2021-08-05 10:51:10|46.15|44.35|46.12|44.32|46.15|44.35|46.12|44.32|0
1628160690000|2021-08-05 10:51:30|46.15|44.35|46.18|44.38|46.18|44.38|46.15|44.35|0
1628160700000|2021-08-05 10:51:40|46.12|44.32|46.12|44.32|46.12|44.32|46.12|44.32|0
1628160720000|2021-08-05 10:52:00|46.18|44.38|46.18|44.38|46.18|44.38|46.18|44.38|0
1628160730000|2021-08-05 10:52:10|46.12|44.32|46.12|44.32|46.12|44.32|46.12|44.32|0
1628160740000|2021-08-05 10:52:20|46.18|44.38|46.15|44.35|46.18|44.38|46.15|44.35|0
1628160750000|2021-08-05 10:52:30|46.18|44.38|46.18|44.38|46.18|44.38|46.15|44.35|0
1628160800000|2021-08-05 10:53:20|46.38|44.58|46.38|44.58|46.38|44.58|46.38|44.58|0
1628160810000|2021-08-05 10:53:30|46.45|44.65|46.45|44.65|46.45|44.65|46.45|44.65|0
1628160820000|2021-08-05 10:53:40|46.65|44.85|46.59|44.79|46.65|44.85|46.59|44.79|0
1628160830000|2021-08-05 10:53:50|46.65|44.85|46.62|44.82|46.65|44.85|46.62|44.82|0
1628160840000|2021-08-05 10:54:00|46.65|44.85|46.59|44.79|46.65|44.85|46.59|44.79|0
1628160860000|2021-08-05 10:54:20|46.65|44.85|46.62|44.82|46.65|44.85|46.62|44.82|0
1628160870000|2021-08-05 10:54:30|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1628160880000|2021-08-05 10:54:40|46.58|44.78|46.52|44.72|46.58|44.78|46.52|44.72|0
1628160890000|2021-08-05 10:54:50|46.48|44.68|46.52|44.72|46.52|44.72|46.48|44.68|0
1628160900000|2021-08-05 10:55:00|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1628160920000|2021-08-05 10:55:20|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1628160930000|2021-08-05 10:55:30|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1628160940000|2021-08-05 10:55:40|46.79|44.99|46.79|44.99|46.85|45.05|46.79|44.99|0
1628160950000|2021-08-05 10:55:50|46.82|45.02|46.82|45.02|46.85|45.05|46.82|45.02|0
1628160960000|2021-08-05 10:56:00|46.79|44.99|46.79|44.99|46.82|45.02|46.79|44.99|0
1628161010000|2021-08-05 10:56:50|46.92|45.12|46.85|45.05|46.92|45.12|46.85|45.05|0
1628161020000|2021-08-05 10:57:00|46.79|44.99|46.79|44.99|46.79|44.99|46.79|44.99|0
1628161040000|2021-08-05 10:57:20|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1628161060000|2021-08-05 10:57:40|46.79|44.99|46.79|44.99|46.79|44.99|46.79|44.99|0
1628161080000|2021-08-05 10:58:00|46.85|45.05|46.85|45.05|46.85|45.05|46.82|45.02|0
1628161090000|2021-08-05 10:58:10|46.79|44.99|46.79|44.99|46.79|44.99|46.79|44.99|0
1628161100000|2021-08-05 10:58:20|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628161150000|2021-08-05 10:59:10|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1628161160000|2021-08-05 10:59:20|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628161190000|2021-08-05 10:59:50|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1628161200000|2021-08-05 11:00:00|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1628161210000|2021-08-05 11:00:10|46.45|44.65|46.51|44.71|46.51|44.71|46.45|44.65|0
1628161220000|2021-08-05 11:00:20|46.58|44.78|46.51|44.71|46.58|44.78|46.51|44.71|0
1628161230000|2021-08-05 11:00:30|46.48|44.68|46.51|44.71|46.51|44.71|46.45|44.65|0
1628161240000|2021-08-05 11:00:40|46.45|44.65|46.45|44.65|46.45|44.65|46.45|44.65|0
1628161250000|2021-08-05 11:00:50|46.48|44.68|46.51|44.71|46.51|44.71|46.48|44.68|0
1628161280000|2021-08-05 11:01:20|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1628161290000|2021-08-05 11:01:30|46.55|44.75|46.51|44.71|46.55|44.75|46.51|44.71|0
1628161300000|2021-08-05 11:01:40|46.58|44.78|46.58|44.78|46.58|44.78|46.51|44.71|0
1628161310000|2021-08-05 11:01:50|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1628161320000|2021-08-05 11:02:00|46.58|44.78|46.65|44.85|46.65|44.85|46.58|44.78|0
1628161340000|2021-08-05 11:02:20|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1628161350000|2021-08-05 11:02:30|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1628161380000|2021-08-05 11:03:00|46.71|44.91|46.65|44.85|46.71|44.91|46.65|44.85|0
1628161390000|2021-08-05 11:03:10|46.71|44.91|46.71|44.91|46.71|44.91|46.71|44.91|0
1628161400000|2021-08-05 11:03:20|46.78|44.98|46.71|44.91|46.78|44.98|46.71|44.91|0
1628161410000|2021-08-05 11:03:30|46.78|44.98|46.71|44.91|46.78|44.98|46.71|44.91|0
1628161430000|2021-08-05 11:03:50|46.75|44.95|46.71|44.91|46.75|44.95|46.71|44.91|0
1628161450000|2021-08-05 11:04:10|46.78|44.98|46.85|45.05|46.85|45.05|46.78|44.98|0
1628161460000|2021-08-05 11:04:20|46.78|44.98|46.85|45.05|46.85|45.05|46.78|44.98|0
1628161470000|2021-08-05 11:04:30|46.82|45.02|46.85|45.05|46.85|45.05|46.82|45.02|0
1628161500000|2021-08-05 11:05:00|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628161510000|2021-08-05 11:05:10|46.71|44.91|46.64|44.84|46.71|44.91|46.64|44.84|0
1628161520000|2021-08-05 11:05:20|46.71|44.91|46.71|44.91|46.71|44.91|46.71|44.91|0
1628161540000|2021-08-05 11:05:40|46.78|44.98|46.85|45.05|46.85|45.05|46.78|44.98|0
1628161570000|2021-08-05 11:06:10|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628161580000|2021-08-05 11:06:20|46.71|44.91|46.71|44.91|46.71|44.91|46.71|44.91|0
1628161590000|2021-08-05 11:06:30|46.78|44.98|46.78|44.98|46.78|44.98|46.78|44.98|0
1628161610000|2021-08-05 11:06:50|46.71|44.91|46.78|44.98|46.78|44.98|46.71|44.91|0
1628161620000|2021-08-05 11:07:00|46.85|45.05|46.85|45.05|46.85|45.05|46.85|45.05|0
1628161630000|2021-08-05 11:07:10|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628161640000|2021-08-05 11:07:20|46.88|45.08|46.91|45.11|46.91|45.11|46.88|45.08|0
1628161650000|2021-08-05 11:07:30|46.85|45.05|46.85|45.05|46.85|45.05|46.85|45.05|0
1628161670000|2021-08-05 11:07:50|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628161710000|2021-08-05 11:08:30|46.85|45.05|46.85|45.05|46.85|45.05|46.85|45.05|0
1628161720000|2021-08-05 11:08:40|46.88|45.08|46.85|45.05|46.91|45.11|46.85|45.05|0
1628161740000|2021-08-05 11:09:00|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628161750000|2021-08-05 11:09:10|46.85|45.05|46.84|45.04|46.85|45.05|46.84|45.04|0
1628161790000|2021-08-05 11:09:50|46.78|44.98|46.78|44.98|46.84|45.04|46.78|44.98|0
1628161820000|2021-08-05 11:10:20|46.81|45.01|46.84|45.04|46.84|45.04|46.81|45.01|0
1628161840000|2021-08-05 11:10:40|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628161850000|2021-08-05 11:10:50|46.98|45.18|46.91|45.11|46.98|45.18|46.91|45.11|0
1628161860000|2021-08-05 11:11:00|46.98|45.18|46.98|45.18|47.05|45.25|46.98|45.18|0
1628161870000|2021-08-05 11:11:10|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628161890000|2021-08-05 11:11:30|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628161900000|2021-08-05 11:11:40|47.01|45.21|46.98|45.18|47.05|45.25|46.98|45.18|0
1628161910000|2021-08-05 11:11:50|47.05|45.25|47.05|45.25|47.05|45.25|47.05|45.25|0
1628161950000|2021-08-05 11:12:30|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628161960000|2021-08-05 11:12:40|46.95|45.15|46.95|45.15|46.95|45.15|46.95|45.15|0
1628161970000|2021-08-05 11:12:50|46.98|45.18|46.91|45.11|46.98|45.18|46.91|45.11|0
1628161980000|2021-08-05 11:13:00|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628161990000|2021-08-05 11:13:10|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628162020000|2021-08-05 11:13:40|46.84|45.04|46.84|45.04|46.91|45.11|46.84|45.04|0
1628162030000|2021-08-05 11:13:50|46.91|45.11|46.84|45.04|46.91|45.11|46.84|45.04|0
1628162040000|2021-08-05 11:14:00|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628162050000|2021-08-05 11:14:10|46.94|45.14|46.98|45.18|46.98|45.18|46.94|45.14|0
1628162070000|2021-08-05 11:14:30|46.91|45.11|46.98|45.18|46.98|45.18|46.91|45.11|0
1628162090000|2021-08-05 11:14:50|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628162120000|2021-08-05 11:15:20|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628162130000|2021-08-05 11:15:30|46.91|45.11|46.98|45.18|46.98|45.18|46.91|45.11|0
1628162150000|2021-08-05 11:15:50|47.01|45.21|47.01|45.21|47.01|45.21|47.01|45.21|0
1628162160000|2021-08-05 11:16:00|46.98|45.18|46.98|45.18|46.98|45.18|46.98|45.18|0
1628162170000|2021-08-05 11:16:10|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628162180000|2021-08-05 11:16:20|46.94|45.14|46.91|45.11|46.94|45.14|46.91|45.11|0
1628162210000|2021-08-05 11:16:50|46.98|45.18|46.91|45.11|46.98|45.18|46.91|45.11|0
1628162230000|2021-08-05 11:17:10|46.87|45.07|46.84|45.04|46.87|45.07|46.84|45.04|0
1628162240000|2021-08-05 11:17:20|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628162310000|2021-08-05 11:18:30|46.84|45.04|46.84|45.04|46.84|45.04|46.84|45.04|0
1628162350000|2021-08-05 11:19:10|46.77|44.97|46.84|45.04|46.84|45.04|46.77|44.97|0
1628162360000|2021-08-05 11:19:20|46.77|44.97|46.77|44.97|46.77|44.97|46.77|44.97|0
1628162380000|2021-08-05 11:19:40|46.7|44.9|46.7|44.9|46.7|44.9|46.7|44.9|0
1628162400000|2021-08-05 11:20:00|46.63|44.83|46.7|44.9|46.7|44.9|46.63|44.83|0
1628162420000|2021-08-05 11:20:20|46.63|44.83|46.63|44.83|46.63|44.83|46.63|44.83|0
1628162430000|2021-08-05 11:20:30|46.57|44.77|46.57|44.77|46.57|44.77|46.57|44.77|0
1628162460000|2021-08-05 11:21:00|46.63|44.83|46.63|44.83|46.63|44.83|46.63|44.83|0
1628162470000|2021-08-05 11:21:10|46.7|44.9|46.7|44.9|46.7|44.9|46.7|44.9|0
1628162490000|2021-08-05 11:21:30|46.77|44.97|46.77|44.97|46.77|44.97|46.77|44.97|0
1628162500000|2021-08-05 11:21:40|46.84|45.04|46.77|44.97|46.84|45.04|46.77|44.97|0
1628162520000|2021-08-05 11:22:00|46.84|45.04|46.84|45.04|46.84|45.04|46.84|45.04|0
1628162530000|2021-08-05 11:22:10|46.77|44.97|46.77|44.97|46.77|44.97|46.77|44.97|0
1628162550000|2021-08-05 11:22:30|46.74|44.94|46.63|44.83|46.74|44.94|46.63|44.83|0
1628162560000|2021-08-05 11:22:40|46.7|44.9|46.7|44.9|46.7|44.9|46.7|44.9|0
1628162570000|2021-08-05 11:22:50|46.77|44.97|46.77|44.97|46.77|44.97|46.77|44.97|0
1628162580000|2021-08-05 11:23:00|46.84|45.04|46.9|45.1|46.9|45.1|46.84|45.04|0
1628162600000|2021-08-05 11:23:20|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628162610000|2021-08-05 11:23:30|46.94|45.14|46.83|45.03|46.94|45.14|46.83|45.03|0
1628162620000|2021-08-05 11:23:40|46.9|45.1|46.83|45.03|46.9|45.1|46.83|45.03|0
1628162640000|2021-08-05 11:24:00|46.9|45.1|46.9|45.1|46.9|45.1|46.83|45.03|0
1628162650000|2021-08-05 11:24:10|46.83|45.03|46.83|45.03|46.87|45.07|46.83|45.03|0
1628162660000|2021-08-05 11:24:20|46.9|45.1|46.87|45.07|46.9|45.1|46.87|45.07|0
1628162670000|2021-08-05 11:24:30|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628162680000|2021-08-05 11:24:40|46.87|45.07|46.9|45.1|46.9|45.1|46.87|45.07|0
1628162710000|2021-08-05 11:25:10|46.87|45.07|46.83|45.03|46.87|45.07|46.83|45.03|0
1628162720000|2021-08-05 11:25:20|46.9|45.1|46.83|45.03|46.9|45.1|46.83|45.03|0
1628162740000|2021-08-05 11:25:40|46.9|45.1|46.83|45.03|46.9|45.1|46.83|45.03|0
1628162760000|2021-08-05 11:26:00|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628162770000|2021-08-05 11:26:10|46.83|45.03|46.83|45.03|46.9|45.1|46.83|45.03|0
1628162780000|2021-08-05 11:26:20|46.87|45.07|46.83|45.03|46.9|45.1|46.83|45.03|0
1628162840000|2021-08-05 11:27:20|46.9|45.1|46.87|45.07|46.9|45.1|46.87|45.07|0
1628162850000|2021-08-05 11:27:30|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628162870000|2021-08-05 11:27:50|46.83|45.03|46.83|45.03|46.83|45.03|46.83|45.03|0
1628162880000|2021-08-05 11:28:00|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628162890000|2021-08-05 11:28:10|46.83|45.03|46.9|45.1|46.9|45.1|46.83|45.03|0
1628162900000|2021-08-05 11:28:20|46.87|45.07|46.76|44.96|46.87|45.07|46.76|44.96|0
1628162930000|2021-08-05 11:28:50|46.8|45|46.76|44.96|46.83|45.03|46.76|44.96|0
1628162940000|2021-08-05 11:29:00|46.83|45.03|46.76|44.96|46.83|45.03|46.76|44.96|0
1628162950000|2021-08-05 11:29:10|46.83|45.03|46.76|44.96|46.83|45.03|46.76|44.96|0
1628163000000|2021-08-05 11:30:00|46.8|45|46.83|45.03|46.83|45.03|46.8|45|0
1628163020000|2021-08-05 11:30:20|46.76|44.96|46.83|45.03|46.83|45.03|46.76|44.96|0
1628163030000|2021-08-05 11:30:30|46.76|44.96|46.76|44.96|46.76|44.96|46.76|44.96|0
1628163040000|2021-08-05 11:30:40|46.69|44.89|46.69|44.89|46.69|44.89|46.69|44.89|0
1628163050000|2021-08-05 11:30:50|46.76|44.96|46.76|44.96|46.76|44.96|46.76|44.96|0
1628163060000|2021-08-05 11:31:00|46.83|45.03|46.76|44.96|46.83|45.03|46.76|44.96|0
1628163070000|2021-08-05 11:31:10|46.8|45|46.83|45.03|46.83|45.03|46.8|45|0
1628163080000|2021-08-05 11:31:20|46.76|44.96|46.76|44.96|46.76|44.96|46.76|44.96|0
1628163100000|2021-08-05 11:31:40|46.69|44.89|46.69|44.89|46.69|44.89|46.69|44.89|0
1628163110000|2021-08-05 11:31:50|46.63|44.83|46.63|44.83|46.63|44.83|46.63|44.83|0
1628163180000|2021-08-05 11:33:00|46.62|44.82|46.62|44.82|46.62|44.82|46.62|44.82|0
1628163190000|2021-08-05 11:33:10|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628163200000|2021-08-05 11:33:20|46.29|44.49|46.36|44.56|46.36|44.56|46.29|44.49|0
1628163210000|2021-08-05 11:33:30|46.29|44.49|46.29|44.49|46.29|44.49|46.29|44.49|0
1628163230000|2021-08-05 11:33:50|46.22|44.42|46.22|44.42|46.22|44.42|46.22|44.42|0
1628163240000|2021-08-05 11:34:00|46.29|44.49|46.02|44.22|46.29|44.49|46.02|44.22|0
1628163250000|2021-08-05 11:34:10|46.09|44.29|46.09|44.29|46.09|44.29|46.09|44.29|0
1628163280000|2021-08-05 11:34:40|46.15|44.35|46.09|44.29|46.15|44.35|46.09|44.29|0
1628163290000|2021-08-05 11:34:50|46.15|44.35|46.02|44.22|46.15|44.35|46.02|44.22|0
1628163300000|2021-08-05 11:35:00|46.09|44.29|46.09|44.29|46.09|44.29|46.09|44.29|0
1628163330000|2021-08-05 11:35:30|45.95|44.15|45.95|44.15|45.95|44.15|45.95|44.15|0
1628163350000|2021-08-05 11:35:50|45.99|44.19|45.99|44.19|45.99|44.19|45.99|44.19|0
1628163360000|2021-08-05 11:36:00|46.02|44.22|46.08|44.28|46.08|44.28|46.02|44.22|0
1628163370000|2021-08-05 11:36:10|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628163380000|2021-08-05 11:36:20|46.08|44.28|46.02|44.22|46.08|44.28|46.02|44.22|0
1628163390000|2021-08-05 11:36:30|46.08|44.28|46.02|44.22|46.08|44.28|46.02|44.22|0
1628163410000|2021-08-05 11:36:50|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163460000|2021-08-05 11:37:40|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628163470000|2021-08-05 11:37:50|46.22|44.42|46.22|44.42|46.22|44.42|46.22|44.42|0
1628163480000|2021-08-05 11:38:00|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628163490000|2021-08-05 11:38:10|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163500000|2021-08-05 11:38:20|46.02|44.22|46.02|44.22|46.02|44.22|46.02|44.22|0
1628163520000|2021-08-05 11:38:40|46.05|44.25|46.02|44.22|46.05|44.25|46.02|44.22|0
1628163530000|2021-08-05 11:38:50|46.08|44.28|46.02|44.22|46.08|44.28|46.02|44.22|0
1628163550000|2021-08-05 11:39:10|46.08|44.28|46.02|44.22|46.08|44.28|46.02|44.22|0
1628163560000|2021-08-05 11:39:20|46.05|44.25|46.02|44.22|46.08|44.28|46.02|44.22|0
1628163570000|2021-08-05 11:39:30|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163600000|2021-08-05 11:40:00|46.02|44.22|46.02|44.22|46.02|44.22|46.02|44.22|0
1628163610000|2021-08-05 11:40:10|46.01|44.21|46.01|44.21|46.01|44.21|46.01|44.21|0
1628163620000|2021-08-05 11:40:20|46.05|44.25|46.05|44.25|46.05|44.25|46.05|44.25|0
1628163630000|2021-08-05 11:40:30|46.01|44.21|46.08|44.28|46.08|44.28|46.01|44.21|0
1628163640000|2021-08-05 11:40:40|46.05|44.25|46.08|44.28|46.08|44.28|46.05|44.25|0
1628163650000|2021-08-05 11:40:50|46.12|44.32|46.08|44.28|46.12|44.32|46.08|44.28|0
1628163660000|2021-08-05 11:41:00|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628163670000|2021-08-05 11:41:10|46.22|44.42|46.15|44.35|46.22|44.42|46.15|44.35|0
1628163680000|2021-08-05 11:41:20|46.12|44.32|46.15|44.35|46.15|44.35|46.12|44.32|0
1628163690000|2021-08-05 11:41:30|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163700000|2021-08-05 11:41:40|46.01|44.21|46.08|44.28|46.08|44.28|46.01|44.21|0
1628163750000|2021-08-05 11:42:30|46.15|44.35|46.15|44.35|46.15|44.35|46.15|44.35|0
1628163760000|2021-08-05 11:42:40|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163800000|2021-08-05 11:43:20|46.11|44.31|46.08|44.28|46.11|44.31|46.08|44.28|0
1628163870000|2021-08-05 11:44:30|46.01|44.21|46.01|44.21|46.01|44.21|46.01|44.21|0
1628163900000|2021-08-05 11:45:00|46.08|44.28|46.08|44.28|46.08|44.28|46.08|44.28|0
1628163960000|2021-08-05 11:46:00|46.11|44.31|46.08|44.28|46.11|44.31|46.08|44.28|0
1628163980000|2021-08-05 11:46:20|46.11|44.31|46.14|44.34|46.14|44.34|46.08|44.28|0
1628163990000|2021-08-05 11:46:30|46.11|44.31|46.08|44.28|46.14|44.34|46.08|44.28|0
1628164000000|2021-08-05 11:46:40|46.14|44.34|46.08|44.28|46.14|44.34|46.08|44.28|0
1628164010000|2021-08-05 11:46:50|46.11|44.31|46.14|44.34|46.14|44.34|46.11|44.31|0
1628164030000|2021-08-05 11:47:10|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628164040000|2021-08-05 11:47:20|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628164070000|2021-08-05 11:47:50|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628164080000|2021-08-05 11:48:00|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628164140000|2021-08-05 11:49:00|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628164160000|2021-08-05 11:49:20|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628164210000|2021-08-05 11:50:10|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628164240000|2021-08-05 11:50:40|46.01|44.21|46.01|44.21|46.07|44.27|46.01|44.21|0
1628164260000|2021-08-05 11:51:00|46.04|44.24|46.07|44.27|46.07|44.27|46.01|44.21|0
1628164310000|2021-08-05 11:51:50|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628164400000|2021-08-05 11:53:20|46.07|44.27|46.14|44.34|46.14|44.34|46.07|44.27|0
1628164450000|2021-08-05 11:54:10|46.11|44.31|46.07|44.27|46.11|44.31|46.07|44.27|0
1628164470000|2021-08-05 11:54:30|46.11|44.31|46.14|44.34|46.14|44.34|46.11|44.31|0
1628164480000|2021-08-05 11:54:40|46.21|44.41|46.14|44.34|46.21|44.41|46.14|44.34|0
1628164500000|2021-08-05 11:55:00|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628164520000|2021-08-05 11:55:20|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628164550000|2021-08-05 11:55:50|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628164560000|2021-08-05 11:56:00|46.11|44.31|46.14|44.34|46.14|44.34|46.11|44.31|0
1628164570000|2021-08-05 11:56:10|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628164590000|2021-08-05 11:56:30|46.11|44.31|46.07|44.27|46.11|44.31|46.07|44.27|0
1628164710000|2021-08-05 11:58:30|46|44.2|46|44.2|46|44.2|46|44.2|0
1628164730000|2021-08-05 11:58:50|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628164740000|2021-08-05 11:59:00|46|44.2|46.07|44.27|46.07|44.27|46|44.2|0
1628164750000|2021-08-05 11:59:10|46|44.2|46.04|44.24|46.04|44.24|46|44.2|0
1628164760000|2021-08-05 11:59:20|46|44.2|46|44.2|46|44.2|46|44.2|0
1628164790000|2021-08-05 11:59:50|45.93|44.13|45.93|44.13|46|44.2|45.93|44.13|0
1628164800000|2021-08-05 12:00:00|46|44.2|45.93|44.13|46|44.2|45.93|44.13|0
1628164810000|2021-08-05 12:00:10|45.87|44.07|45.87|44.07|45.93|44.13|45.87|44.07|0
1628164820000|2021-08-05 12:00:20|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628164840000|2021-08-05 12:00:40|45.87|44.07|45.87|44.07|45.87|44.07|45.87|44.07|0
1628164860000|2021-08-05 12:01:00|45.8|44|45.87|44.07|45.87|44.07|45.8|44|0
1628164870000|2021-08-05 12:01:10|45.93|44.13|46|44.2|46|44.2|45.93|44.13|0
1628164880000|2021-08-05 12:01:20|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628164900000|2021-08-05 12:01:40|45.87|44.07|45.93|44.13|45.93|44.13|45.87|44.07|0
1628164910000|2021-08-05 12:01:50|46|44.2|46|44.2|46|44.2|45.93|44.13|0
1628164920000|2021-08-05 12:02:00|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628164930000|2021-08-05 12:02:10|46|44.2|45.93|44.13|46|44.2|45.93|44.13|0
1628164940000|2021-08-05 12:02:20|46|44.2|46|44.2|46|44.2|46|44.2|0
1628164960000|2021-08-05 12:02:40|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628164970000|2021-08-05 12:02:50|46|44.2|46|44.2|46|44.2|46|44.2|0
1628164990000|2021-08-05 12:03:10|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628165000000|2021-08-05 12:03:20|46|44.2|46|44.2|46|44.2|46|44.2|0
1628165020000|2021-08-05 12:03:40|46.03|44.23|46.03|44.23|46.03|44.23|46.03|44.23|0
1628165030000|2021-08-05 12:03:50|46.07|44.27|46|44.2|46.07|44.27|46|44.2|0
1628165090000|2021-08-05 12:04:50|46.06|44.26|46|44.2|46.06|44.26|46|44.2|0
1628165130000|2021-08-05 12:05:30|46.06|44.26|46.06|44.26|46.06|44.26|46.06|44.26|0
1628165140000|2021-08-05 12:05:40|46.13|44.33|46.13|44.33|46.13|44.33|46.13|44.33|0
1628165240000|2021-08-05 12:07:20|46.2|44.4|46.2|44.4|46.2|44.4|46.2|44.4|0
1628165250000|2021-08-05 12:07:30|46.26|44.46|46.26|44.46|46.26|44.46|46.26|44.46|0
1628165260000|2021-08-05 12:07:40|46.2|44.4|46.2|44.4|46.2|44.4|46.2|44.4|0
1628165270000|2021-08-05 12:07:50|46.13|44.33|46.13|44.33|46.13|44.33|46.13|44.33|0
1628165280000|2021-08-05 12:08:00|46.06|44.26|46.1|44.3|46.1|44.3|46.06|44.26|0
1628165290000|2021-08-05 12:08:10|46.06|44.26|46.13|44.33|46.13|44.33|46.06|44.26|0
1628165300000|2021-08-05 12:08:20|46.1|44.3|46.1|44.3|46.1|44.3|46.1|44.3|0
1628165310000|2021-08-05 12:08:30|46.06|44.26|46.06|44.26|46.06|44.26|46.06|44.26|0
1628165340000|2021-08-05 12:09:00|46.13|44.33|46.06|44.26|46.13|44.33|46.06|44.26|0
1628165360000|2021-08-05 12:09:20|45.99|44.19|45.93|44.13|45.99|44.19|45.93|44.13|0
1628165370000|2021-08-05 12:09:30|45.99|44.19|45.99|44.19|45.99|44.19|45.99|44.19|0
1628165390000|2021-08-05 12:09:50|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628165420000|2021-08-05 12:10:20|45.99|44.19|45.99|44.19|45.99|44.19|45.99|44.19|0
1628165430000|2021-08-05 12:10:30|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628165450000|2021-08-05 12:10:50|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165460000|2021-08-05 12:11:00|45.93|44.13|45.93|44.13|45.93|44.13|45.93|44.13|0
1628165550000|2021-08-05 12:12:30|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165570000|2021-08-05 12:12:50|45.89|44.09|45.89|44.09|45.89|44.09|45.89|44.09|0
1628165580000|2021-08-05 12:13:00|45.86|44.06|45.86|44.06|45.89|44.09|45.86|44.06|0
1628165610000|2021-08-05 12:13:30|45.89|44.09|45.92|44.12|45.92|44.12|45.89|44.09|0
1628165620000|2021-08-05 12:13:40|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165680000|2021-08-05 12:14:40|45.92|44.12|45.86|44.06|45.92|44.12|45.86|44.06|0
1628165710000|2021-08-05 12:15:10|45.92|44.12|45.86|44.06|45.92|44.12|45.86|44.06|0
1628165720000|2021-08-05 12:15:20|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165730000|2021-08-05 12:15:30|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165750000|2021-08-05 12:15:50|45.92|44.12|45.86|44.06|45.92|44.12|45.86|44.06|0
1628165770000|2021-08-05 12:16:10|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165790000|2021-08-05 12:16:30|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165800000|2021-08-05 12:16:40|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165810000|2021-08-05 12:16:50|45.86|44.06|45.86|44.06|45.86|44.06|45.86|44.06|0
1628165840000|2021-08-05 12:17:20|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628165860000|2021-08-05 12:17:40|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165870000|2021-08-05 12:17:50|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628165880000|2021-08-05 12:18:00|45.92|44.12|45.85|44.05|45.92|44.12|45.85|44.05|0
1628165900000|2021-08-05 12:18:20|45.92|44.12|45.85|44.05|45.92|44.12|45.85|44.05|0
1628165910000|2021-08-05 12:18:30|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165920000|2021-08-05 12:18:40|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628165930000|2021-08-05 12:18:50|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628165940000|2021-08-05 12:19:00|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628165950000|2021-08-05 12:19:10|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628166010000|2021-08-05 12:20:10|45.99|44.19|45.99|44.19|45.99|44.19|45.99|44.19|0
1628166020000|2021-08-05 12:20:20|46.05|44.25|46.02|44.22|46.05|44.25|45.99|44.19|0
1628166030000|2021-08-05 12:20:30|45.99|44.19|45.99|44.19|45.99|44.19|45.99|44.19|0
1628166100000|2021-08-05 12:21:40|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628166120000|2021-08-05 12:22:00|45.89|44.09|45.89|44.09|45.89|44.09|45.89|44.09|0
1628166130000|2021-08-05 12:22:10|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628166150000|2021-08-05 12:22:30|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628166170000|2021-08-05 12:22:50|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166230000|2021-08-05 12:23:50|46.05|44.25|45.98|44.18|46.05|44.25|45.98|44.18|0
1628166240000|2021-08-05 12:24:00|45.92|44.12|45.98|44.18|45.98|44.18|45.92|44.12|0
1628166270000|2021-08-05 12:24:30|46.05|44.25|46.05|44.25|46.05|44.25|46.05|44.25|0
1628166280000|2021-08-05 12:24:40|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166330000|2021-08-05 12:25:30|46.05|44.25|45.98|44.18|46.05|44.25|45.98|44.18|0
1628166340000|2021-08-05 12:25:40|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628166360000|2021-08-05 12:26:00|45.85|44.05|45.85|44.05|45.88|44.08|45.85|44.05|0
1628166370000|2021-08-05 12:26:10|45.92|44.12|45.92|44.12|45.92|44.12|45.92|44.12|0
1628166400000|2021-08-05 12:26:40|45.78|43.98|45.78|43.98|45.78|43.98|45.78|43.98|0
1628166410000|2021-08-05 12:26:50|45.71|43.91|45.71|43.91|45.71|43.91|45.71|43.91|0
1628166430000|2021-08-05 12:27:10|45.65|43.85|45.71|43.91|45.71|43.91|45.65|43.85|0
1628166440000|2021-08-05 12:27:20|45.78|43.98|45.78|43.98|45.78|43.98|45.78|43.98|0
1628166500000|2021-08-05 12:28:20|45.85|44.05|45.85|44.05|45.85|44.05|45.85|44.05|0
1628166570000|2021-08-05 12:29:30|45.88|44.08|45.88|44.08|45.88|44.08|45.85|44.05|0
1628166580000|2021-08-05 12:29:40|45.91|44.11|45.91|44.11|45.91|44.11|45.91|44.11|0
1628166600000|2021-08-05 12:30:00|45.88|44.08|45.91|44.11|45.91|44.11|45.88|44.08|0
1628166610000|2021-08-05 12:30:10|45.88|44.08|45.98|44.18|45.98|44.18|45.88|44.08|0
1628166630000|2021-08-05 12:30:30|45.91|44.11|45.95|44.15|45.98|44.18|45.91|44.11|0
1628166640000|2021-08-05 12:30:40|45.98|44.18|46.05|44.25|46.05|44.25|45.98|44.18|0
1628166650000|2021-08-05 12:30:50|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166660000|2021-08-05 12:31:00|46.05|44.25|46.05|44.25|46.05|44.25|46.05|44.25|0
1628166680000|2021-08-05 12:31:20|46.11|44.31|46.11|44.31|46.11|44.31|46.11|44.31|0
1628166700000|2021-08-05 12:31:40|46.18|44.38|46.18|44.38|46.18|44.38|46.18|44.38|0
1628166710000|2021-08-05 12:31:50|46.15|44.35|46.11|44.31|46.15|44.35|46.11|44.31|0
1628166720000|2021-08-05 12:32:00|46.08|44.28|46.11|44.31|46.11|44.31|46.08|44.28|0
1628166730000|2021-08-05 12:32:10|46.04|44.24|46.11|44.31|46.11|44.31|46.04|44.24|0
1628166740000|2021-08-05 12:32:20|46.18|44.38|46.11|44.31|46.18|44.38|46.11|44.31|0
1628166750000|2021-08-05 12:32:30|46.04|44.24|46.04|44.24|46.04|44.24|46.04|44.24|0
1628166770000|2021-08-05 12:32:50|45.98|44.18|46.04|44.24|46.04|44.24|45.98|44.18|0
1628166790000|2021-08-05 12:33:10|45.98|44.18|46.04|44.24|46.04|44.24|45.98|44.18|0
1628166800000|2021-08-05 12:33:20|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166810000|2021-08-05 12:33:30|46.04|44.24|46.04|44.24|46.04|44.24|46.04|44.24|0
1628166820000|2021-08-05 12:33:40|46.11|44.31|46.11|44.31|46.11|44.31|46.11|44.31|0
1628166830000|2021-08-05 12:33:50|45.91|44.11|45.91|44.11|45.91|44.11|45.91|44.11|0
1628166840000|2021-08-05 12:34:00|45.98|44.18|45.91|44.11|45.98|44.18|45.91|44.11|0
1628166850000|2021-08-05 12:34:10|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166860000|2021-08-05 12:34:20|45.84|44.04|45.91|44.11|45.91|44.11|45.78|43.98|0
1628166870000|2021-08-05 12:34:30|45.88|44.08|45.84|44.04|45.88|44.08|45.84|44.04|0
1628166880000|2021-08-05 12:34:40|45.91|44.11|45.91|44.11|45.91|44.11|45.91|44.11|0
1628166890000|2021-08-05 12:34:50|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166920000|2021-08-05 12:35:20|45.91|44.11|45.91|44.11|45.91|44.11|45.91|44.11|0
1628166930000|2021-08-05 12:35:30|45.98|44.18|45.98|44.18|45.98|44.18|45.98|44.18|0
1628166940000|2021-08-05 12:35:40|45.94|44.14|45.98|44.18|45.98|44.18|45.91|44.11|0
1628166980000|2021-08-05 12:36:20|45.97|44.17|45.97|44.17|45.97|44.17|45.97|44.17|0
1628166990000|2021-08-05 12:36:30|46.04|44.24|46.04|44.24|46.04|44.24|46.04|44.24|0
1628167000000|2021-08-05 12:36:40|46.11|44.31|46.08|44.28|46.11|44.31|46.04|44.24|0
1628167010000|2021-08-05 12:36:50|46.11|44.31|46.04|44.24|46.11|44.31|46.04|44.24|0
1628167020000|2021-08-05 12:37:00|46.11|44.31|46.11|44.31|46.11|44.31|46.04|44.24|0
1628167030000|2021-08-05 12:37:10|46.04|44.24|46.11|44.31|46.11|44.31|46.04|44.24|0
1628167040000|2021-08-05 12:37:20|46.04|44.24|46.04|44.24|46.04|44.24|46.04|44.24|0
1628167050000|2021-08-05 12:37:30|45.97|44.17|46.04|44.24|46.04|44.24|45.97|44.17|0
1628167060000|2021-08-05 12:37:40|45.97|44.17|46.04|44.24|46.04|44.24|45.97|44.17|0
1628167070000|2021-08-05 12:37:50|46.01|44.21|46.01|44.21|46.01|44.21|45.97|44.17|0
1628167080000|2021-08-05 12:38:00|46.04|44.24|45.97|44.17|46.04|44.24|45.97|44.17|0
1628167090000|2021-08-05 12:38:10|46.01|44.21|46.04|44.24|46.04|44.24|45.97|44.17|0
1628167100000|2021-08-05 12:38:20|45.97|44.17|45.97|44.17|46.04|44.24|45.97|44.17|0
1628167110000|2021-08-05 12:38:30|46.04|44.24|46.04|44.24|46.04|44.24|46.04|44.24|0
1628167120000|2021-08-05 12:38:40|45.97|44.17|45.97|44.17|45.97|44.17|45.97|44.17|0
1628167140000|2021-08-05 12:39:00|45.91|44.11|45.84|44.04|45.91|44.11|45.84|44.04|0
1628167160000|2021-08-05 12:39:20|45.91|44.11|45.91|44.11|45.91|44.11|45.91|44.11|0
1628167170000|2021-08-05 12:39:30|45.71|43.91|45.71|43.91|45.71|43.91|45.71|43.91|0
1628167180000|2021-08-05 12:39:40|45.84|44.04|45.77|43.97|45.84|44.04|45.77|43.97|0
1628167190000|2021-08-05 12:39:50|45.84|44.04|45.84|44.04|45.84|44.04|45.84|44.04|0
1628167200000|2021-08-05 12:40:00|45.77|43.97|45.77|43.97|45.77|43.97|45.71|43.91|0
1628167210000|2021-08-05 12:40:10|45.71|43.91|45.71|43.91|45.71|43.91|45.71|43.91|0
1628167220000|2021-08-05 12:40:20|45.77|43.97|45.71|43.91|45.77|43.97|45.71|43.91|0
1628167230000|2021-08-05 12:40:30|45.57|43.77|45.64|43.84|45.64|43.84|45.57|43.77|0
1628167250000|2021-08-05 12:40:50|45.71|43.91|46.31|44.51|46.37|44.57|45.71|43.91|0
1628167260000|2021-08-05 12:41:00|46.37|44.57|46.24|44.44|46.37|44.57|46.24|44.44|0
1628167270000|2021-08-05 12:41:10|46.31|44.51|46.31|44.51|46.37|44.57|46.24|44.44|0
1628167280000|2021-08-05 12:41:20|46.37|44.57|46.24|44.44|46.37|44.57|46.24|44.44|0
1628167290000|2021-08-05 12:41:30|46.31|44.51|46.31|44.51|46.31|44.51|46.24|44.44|0
1628167320000|2021-08-05 12:42:00|46.41|44.61|46.37|44.57|46.41|44.61|46.37|44.57|0
1628167330000|2021-08-05 12:42:10|46.44|44.64|46.51|44.71|46.54|44.74|46.44|44.64|0
1628167340000|2021-08-05 12:42:20|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1628167350000|2021-08-05 12:42:30|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1628167360000|2021-08-05 12:42:40|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1628167370000|2021-08-05 12:42:50|46.64|44.84|46.64|44.84|46.64|44.84|46.64|44.84|0
1628167380000|2021-08-05 12:43:00|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1628167390000|2021-08-05 12:43:10|46.54|44.74|46.44|44.64|46.54|44.74|46.44|44.64|0
1628167400000|2021-08-05 12:43:20|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1628167420000|2021-08-05 12:43:40|46.47|44.67|46.37|44.57|46.47|44.67|46.37|44.57|0
1628167430000|2021-08-05 12:43:50|46.44|44.64|46.44|44.64|46.44|44.64|46.44|44.64|0
1628167440000|2021-08-05 12:44:00|46.37|44.57|46.44|44.64|46.44|44.64|46.37|44.57|0
1628167450000|2021-08-05 12:44:10|46.37|44.57|46.37|44.57|46.37|44.57|46.37|44.57|0
1628167460000|2021-08-05 12:44:20|46.3|44.5|46.37|44.57|46.37|44.57|46.3|44.5|0
1628167470000|2021-08-05 12:44:30|46.44|44.64|46.44|44.64|46.44|44.64|46.44|44.64|0
1628167480000|2021-08-05 12:44:40|46.37|44.57|46.37|44.57|46.37|44.57|46.37|44.57|0
1628167520000|2021-08-05 12:45:20|46.44|44.64|46.44|44.64|46.47|44.67|46.44|44.64|0
1628167530000|2021-08-05 12:45:30|46.3|44.5|46.3|44.5|46.3|44.5|46.3|44.5|0
1628167560000|2021-08-05 12:46:00|46.37|44.57|46.37|44.57|46.37|44.57|46.37|44.57|0
1628167570000|2021-08-05 12:46:10|46.44|44.64|46.37|44.57|46.44|44.64|46.37|44.57|0
1628167600000|2021-08-05 12:46:40|46.3|44.5|46.3|44.5|46.3|44.5|46.3|44.5|0
1628167630000|2021-08-05 12:47:10|46.37|44.57|46.44|44.64|46.44|44.64|46.37|44.57|0
1628167640000|2021-08-05 12:47:20|46.37|44.57|46.37|44.57|46.37|44.57|46.37|44.57|0
1628167680000|2021-08-05 12:48:00|46.3|44.5|46.3|44.5|46.3|44.5|46.3|44.5|0
1628167760000|2021-08-05 12:49:20|46.23|44.43|46.23|44.43|46.23|44.43|46.23|44.43|0
1628167770000|2021-08-05 12:49:30|46.3|44.5|46.37|44.57|46.37|44.57|46.3|44.5|0
1628167800000|2021-08-05 12:50:00|46.44|44.64|46.44|44.64|46.44|44.64|46.37|44.57|0
1628167810000|2021-08-05 12:50:10|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628167820000|2021-08-05 12:50:20|46.5|44.7|46.5|44.7|46.5|44.7|46.43|44.63|0
1628167830000|2021-08-05 12:50:30|46.57|44.77|46.5|44.7|46.57|44.77|46.5|44.7|0
1628167860000|2021-08-05 12:51:00|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628167890000|2021-08-05 12:51:30|46.5|44.7|46.5|44.7|46.5|44.7|46.5|44.7|0
1628167920000|2021-08-05 12:52:00|46.57|44.77|46.64|44.84|46.64|44.84|46.57|44.77|0
1628167930000|2021-08-05 12:52:10|46.7|44.9|46.64|44.84|46.7|44.9|46.64|44.84|0
1628167940000|2021-08-05 12:52:20|46.7|44.9|46.64|44.84|46.7|44.9|46.64|44.84|0
1628167950000|2021-08-05 12:52:30|46.7|44.9|46.7|44.9|46.7|44.9|46.7|44.9|0
1628167960000|2021-08-05 12:52:40|46.64|44.84|46.64|44.84|46.64|44.84|46.64|44.84|0
1628167980000|2021-08-05 12:53:00|46.57|44.77|46.77|44.97|46.77|44.97|46.57|44.77|0
1628168020000|2021-08-05 12:53:40|46.84|45.04|46.91|45.11|46.91|45.11|46.84|45.04|0
1628168030000|2021-08-05 12:53:50|46.97|45.17|46.91|45.11|46.97|45.17|46.91|45.11|0
1628168040000|2021-08-05 12:54:00|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168050000|2021-08-05 12:54:10|46.91|45.11|46.91|45.11|46.91|45.11|46.91|45.11|0
1628168060000|2021-08-05 12:54:20|46.97|45.17|46.91|45.11|46.97|45.17|46.91|45.11|0
1628168080000|2021-08-05 12:54:40|46.94|45.14|46.91|45.11|46.97|45.17|46.91|45.11|0
1628168090000|2021-08-05 12:54:50|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168100000|2021-08-05 12:55:00|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628168140000|2021-08-05 12:55:40|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168150000|2021-08-05 12:55:50|46.9|45.1|46.9|45.1|46.94|45.14|46.9|45.1|0
1628168180000|2021-08-05 12:56:20|46.97|45.17|46.9|45.1|46.97|45.17|46.9|45.1|0
1628168200000|2021-08-05 12:56:40|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168210000|2021-08-05 12:56:50|47.04|45.24|47.11|45.31|47.11|45.31|47.04|45.24|0
1628168220000|2021-08-05 12:57:00|47.04|45.24|47.04|45.24|47.04|45.24|47.04|45.24|0
1628168240000|2021-08-05 12:57:20|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168270000|2021-08-05 12:57:50|47.04|45.24|47.04|45.24|47.04|45.24|47.04|45.24|0
1628168290000|2021-08-05 12:58:10|46.97|45.17|46.97|45.17|46.97|45.17|46.97|45.17|0
1628168300000|2021-08-05 12:58:20|46.9|45.1|46.9|45.1|46.9|45.1|46.9|45.1|0
1628168320000|2021-08-05 12:58:40|46.83|45.03|46.77|44.97|46.83|45.03|46.77|44.97|0
1628168330000|2021-08-05 12:58:50|46.7|44.9|46.77|44.97|46.77|44.97|46.7|44.9|0
1628168340000|2021-08-05 12:59:00|46.83|45.03|46.77|44.97|46.83|45.03|46.77|44.97|0
1628168350000|2021-08-05 12:59:10|46.7|44.9|46.77|44.97|46.77|44.97|46.7|44.9|0
1628168400000|2021-08-05 13:00:00|46.7|44.9|46.77|44.97|46.77|44.97|46.7|44.9|0
1628168410000|2021-08-05 13:00:10|46.7|44.9|46.7|44.9|46.7|44.9|46.7|44.9|0
1628168430000|2021-08-05 13:00:30|46.63|44.83|46.63|44.83|46.63|44.83|46.63|44.83|0
1628168440000|2021-08-05 13:00:40|46.56|44.76|46.56|44.76|46.56|44.76|46.56|44.76|0
1628168450000|2021-08-05 13:00:50|46.49|44.69|46.49|44.69|46.49|44.69|46.49|44.69|0
1628168460000|2021-08-05 13:01:00|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628168470000|2021-08-05 13:01:10|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628168490000|2021-08-05 13:01:30|46.29|44.49|46.29|44.49|46.29|44.49|46.29|44.49|0
1628168510000|2021-08-05 13:01:50|46.26|44.46|46.36|44.56|46.36|44.56|46.26|44.46|0
1628168520000|2021-08-05 13:02:00|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628168530000|2021-08-05 13:02:10|46.49|44.69|46.49|44.69|46.49|44.69|46.49|44.69|0
1628168540000|2021-08-05 13:02:20|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628168570000|2021-08-05 13:02:50|46.49|44.69|46.49|44.69|46.49|44.69|46.49|44.69|0
1628168580000|2021-08-05 13:03:00|46.43|44.63|46.43|44.63|46.43|44.63|46.43|44.63|0
1628168590000|2021-08-05 13:03:10|46.49|44.69|46.43|44.63|46.49|44.69|46.43|44.63|0
1628168600000|2021-08-05 13:03:20|46.49|44.69|46.49|44.69|46.49|44.69|46.43|44.63|0
1628168610000|2021-08-05 13:03:30|46.43|44.63|46.46|44.66|46.49|44.69|46.43|44.63|0
1628168620000|2021-08-05 13:03:40|46.49|44.69|46.43|44.63|46.49|44.69|46.43|44.63|0
1628168650000|2021-08-05 13:04:10|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628168660000|2021-08-05 13:04:20|46.42|44.62|46.36|44.56|46.42|44.62|46.36|44.56|0
1628168680000|2021-08-05 13:04:40|46.29|44.49|46.36|44.56|46.42|44.62|46.29|44.49|0
1628168760000|2021-08-05 13:06:00|46.42|44.62|46.36|44.56|46.42|44.62|46.36|44.56|0
1628168770000|2021-08-05 13:06:10|46.42|44.62|46.42|44.62|46.42|44.62|46.36|44.56|0
1628168810000|2021-08-05 13:06:50|46.49|44.69|46.49|44.69|46.49|44.69|46.49|44.69|0
1628168820000|2021-08-05 13:07:00|46.36|44.56|46.36|44.56|46.36|44.56|46.36|44.56|0
1628168830000|2021-08-05 13:07:10|46.42|44.62|46.42|44.62|46.42|44.62|46.42|44.62|0
1628168930000|2021-08-05 13:08:50|46.49|44.69|46.49|44.69|46.49|44.69|46.49|44.69|0
1628169020000|2021-08-05 13:10:20|46.56|44.76|46.56|44.76|46.56|44.76|46.56|44.76|0
1628169050000|2021-08-05 13:10:50|46.62|44.82|46.56|44.76|46.62|44.82|46.56|44.76|0
1628169060000|2021-08-05 13:11:00|46.55|44.75|46.62|44.82|46.62|44.82|46.55|44.75|0
1628169070000|2021-08-05 13:11:10|46.69|44.89|46.69|44.89|46.69|44.89|46.69|44.89|0
1628169100000|2021-08-05 13:11:40|46.76|44.96|46.76|44.96|46.76|44.96|46.76|44.96|0
1628169110000|2021-08-05 13:11:50|46.69|44.89|46.69|44.89|46.69|44.89|46.69|44.89|0
1628169130000|2021-08-05 13:12:10|46.76|44.96|46.82|45.02|46.82|45.02|46.76|44.96|0
1628169150000|2021-08-05 13:12:30|46.89|45.09|46.89|45.09|46.89|45.09|46.89|45.09|0
1628169160000|2021-08-05 13:12:40|46.82|45.02|46.89|45.09|46.89|45.09|46.82|45.02|0
1628169170000|2021-08-05 13:12:50|46.82|45.02|46.76|44.96|46.82|45.02|46.76|44.96|0
1628169200000|2021-08-05 13:13:20|46.79|44.99|46.76|44.96|46.79|44.99|46.76|44.96|0
1628169240000|2021-08-05 13:14:00|46.62|44.82|46.69|44.89|46.69|44.89|46.62|44.82|0
1628169250000|2021-08-05 13:14:10|46.62|44.82|46.62|44.82|46.62|44.82|46.62|44.82|0
1628169270000|2021-08-05 13:14:30|46.55|44.75|46.55|44.75|46.55|44.75|46.55|44.75|0
1628169280000|2021-08-05 13:14:40|46.59|44.79|46.55|44.75|46.59|44.79|46.55|44.75|0
1628169300000|2021-08-05 13:15:00|46.48|44.68|46.48|44.68|46.48|44.68|46.48|44.68|0
1628169340000|2021-08-05 13:15:40|46.42|44.62|46.42|44.62|46.42|44.62|46.42|44.62|0
1628169350000|2021-08-05 13:15:50|46.35|44.55|46.28|44.48|46.35|44.55|46.28|44.48|0
1628169360000|2021-08-05 13:16:00|46.15|44.35|46.21|44.41|46.21|44.41|46.15|44.35|0
1628169370000|2021-08-05 13:16:10|46.15|44.35|46.15|44.35|46.15|44.35|46.08|44.28|0
1628169380000|2021-08-05 13:16:20|46.08|44.28|46.15|44.35|46.15|44.35|46.08|44.28|0
1628169390000|2021-08-05 13:16:30|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628169400000|2021-08-05 13:16:40|46.28|44.48|46.28|44.48|46.28|44.48|46.28|44.48|0
1628169430000|2021-08-05 13:17:10|46.25|44.45|46.28|44.48|46.28|44.48|46.21|44.41|0
1628169470000|2021-08-05 13:17:50|46.32|44.52|46.32|44.52|46.32|44.52|46.32|44.52|0
1628169480000|2021-08-05 13:18:00|46.35|44.55|46.28|44.48|46.35|44.55|46.28|44.48|0
1628169490000|2021-08-05 13:18:10|46.35|44.55|46.38|44.58|46.38|44.58|46.35|44.55|0
1628169500000|2021-08-05 13:18:20|46.41|44.61|46.48|44.68|46.48|44.68|46.35|44.55|0
1628169510000|2021-08-05 13:18:30|46.41|44.61|46.41|44.61|46.41|44.61|46.41|44.61|0
1628169550000|2021-08-05 13:19:10|46.48|44.68|46.48|44.68|46.48|44.68|46.41|44.61|0
1628169590000|2021-08-05 13:19:50|46.41|44.61|46.55|44.75|46.55|44.75|46.41|44.61|0
1628169600000|2021-08-05 13:20:00|46.68|44.88|46.68|44.88|46.68|44.88|46.68|44.88|0
1628169630000|2021-08-05 13:20:30|46.62|44.82|46.62|44.82|46.62|44.82|46.62|44.82|0
1628169660000|2021-08-05 13:21:00|46.55|44.75|46.55|44.75|46.55|44.75|46.55|44.75|0
1628169670000|2021-08-05 13:21:10|46.48|44.68|46.41|44.61|46.48|44.68|46.41|44.61|0
1628169700000|2021-08-05 13:21:40|46.48|44.68|46.48|44.68|46.48|44.68|46.48|44.68|0
1628169720000|2021-08-05 13:22:00|46.55|44.75|46.55|44.75|46.55|44.75|46.55|44.75|0
1628169740000|2021-08-05 13:22:20|46.48|44.68|46.48|44.68|46.48|44.68|46.48|44.68|0
1628169800000|2021-08-05 13:23:20|46.41|44.61|46.41|44.61|46.48|44.68|46.41|44.61|0
1628169810000|2021-08-05 13:23:30|46.45|44.65|46.41|44.61|46.45|44.65|46.41|44.61|0
1628169820000|2021-08-05 13:23:40|46.48|44.68|46.48|44.68|46.48|44.68|46.48|44.68|0
1628169830000|2021-08-05 13:23:50|46.45|44.65|46.45|44.65|46.45|44.65|46.45|44.65|0
1628169840000|2021-08-05 13:24:00|46.48|44.68|46.41|44.61|46.48|44.68|46.41|44.61|0
1628169850000|2021-08-05 13:24:10|46.34|44.54|46.34|44.54|46.34|44.54|46.34|44.54|0
1628169880000|2021-08-05 13:24:40|46.28|44.48|46.28|44.48|46.28|44.48|46.28|44.48|0
1628169890000|2021-08-05 13:24:50|46.34|44.54|46.34|44.54|46.34|44.54|46.34|44.54|0
1628169930000|2021-08-05 13:25:30|46.28|44.48|46.28|44.48|46.28|44.48|46.28|44.48|0
1628169940000|2021-08-05 13:25:40|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628170000000|2021-08-05 13:26:40|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628170010000|2021-08-05 13:26:50|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628170050000|2021-08-05 13:27:30|46.27|44.47|46.21|44.41|46.27|44.47|46.21|44.41|0
1628170060000|2021-08-05 13:27:40|46.27|44.47|46.27|44.47|46.27|44.47|46.27|44.47|0
1628170070000|2021-08-05 13:27:50|46.21|44.41|46.21|44.41|46.21|44.41|46.21|44.41|0
1628170080000|2021-08-05 13:28:00|46.14|44.34|46.14|44.34|46.14|44.34|46.14|44.34|0
1628170090000|2021-08-05 13:28:10|46.07|44.27|46.07|44.27|46.07|44.27|46.07|44.27|0
1628170100000|2021-08-05 13:28:20|46|44.2|46|44.2|46|44.2|46|44.2|0
1628170120000|2021-08-05 13:28:40|45.97|44.17|46|44.2|46|44.2|45.97|44.17|0
1628170130000|2021-08-05 13:28:50|45.94|44.14|45.94|44.14|45.94|44.14|45.94|44.14|0
1628170140000|2021-08-05 13:29:00|45.87|44.07|45.87|44.07|45.87|44.07|45.87|44.07|0
1628170150000|2021-08-05 13:29:10|45.91|44.11|45.94|44.14|45.94|44.14|45.91|44.11|0
1628170160000|2021-08-05 13:29:20|45.87|44.07|45.87|44.07|45.94|44.14|45.87|44.07|0
1628170170000|2021-08-05 13:29:30|45.94|44.14|45.87|44.07|45.94|44.14|45.87|44.07|0
1628170180000|2021-08-05 13:29:40|45.8|44|45.8|44|45.8|44|45.8|44|0
1628170200000|2021-08-05 13:30:00|45.74|43.94|46.2|44.4|46.2|44.4|45.54|43.74|0
1628170210000|2021-08-05 13:30:10|46.34|44.54|46.07|44.27|46.68|44.88|46.07|44.27|0
1628170220000|2021-08-05 13:30:20|46|44.2|46|44.2|46.07|44.27|46|44.2|0
1628170230000|2021-08-05 13:30:30|45.94|44.14|45.8|44|45.94|44.14|45.8|44|0
1628170240000|2021-08-05 13:30:40|45.74|43.94|45.74|43.94|45.8|44|45.74|43.94|0
1628170250000|2021-08-05 13:30:50|45.94|44.14|46.14|44.34|46.14|44.34|45.94|44.14|0
1628170260000|2021-08-05 13:31:00|46.07|44.27|46.41|44.61|46.41|44.61|46.07|44.27|0
1628170270000|2021-08-05 13:31:10|46.2|44.4|46|44.2|46.2|44.4|46|44.2|0
1628170280000|2021-08-05 13:31:20|46.07|44.27|45.8|44|46.07|44.27|45.8|44|0
1628170290000|2021-08-05 13:31:30|45.87|44.07|45.67|43.87|45.87|44.07|45.67|43.87|0
1628170300000|2021-08-05 13:31:40|45.74|43.94|45.74|43.94|45.74|43.94|45.74|43.94|0
1628170320000|2021-08-05 13:32:00|45.67|43.87|45.8|44|45.8|44|45.67|43.87|0
1628170330000|2021-08-05 13:32:10|45.74|43.94|45.87|44.07|45.87|44.07|45.74|43.94|0
1628170340000|2021-08-05 13:32:20|46.54|44.74|46.54|44.74|46.54|44.74|46.47|44.67|0
1628170350000|2021-08-05 13:32:30|46.47|44.67|46.61|44.81|46.61|44.81|46.47|44.67|0
1628170360000|2021-08-05 13:32:40|46.57|44.77|46.47|44.67|46.57|44.77|46.4|44.6|0
1628170370000|2021-08-05 13:32:50|46.54|44.74|46.54|44.74|46.61|44.81|46.54|44.74|0
1628170380000|2021-08-05 13:33:00|46.4|44.6|46.14|44.34|46.4|44.6|46.14|44.34|0
1628170390000|2021-08-05 13:33:10|46|44.2|45.93|44.13|46.07|44.27|45.93|44.13|0
1628170400000|2021-08-05 13:33:20|45.87|44.07|45.93|44.13|46.07|44.27|45.87|44.07|0
1628170410000|2021-08-05 13:33:30|46|44.2|46.14|44.34|46.14|44.34|46|44.2|0
1628170420000|2021-08-05 13:33:40|46.07|44.27|46|44.2|46.07|44.27|46|44.2|0
1628170430000|2021-08-05 13:33:50|46.13|44.33|46.13|44.33|46.13|44.33|46.07|44.27|0
1628170440000|2021-08-05 13:34:00|45.87|44.07|45.87|44.07|45.87|44.07|45.8|44|0
1628170450000|2021-08-05 13:34:10|45.73|43.93|45.8|44|45.8|44|45.67|43.87|0
1628170460000|2021-08-05 13:34:20|45.67|43.87|45.67|43.87|45.73|43.93|45.67|43.87|0
1628170470000|2021-08-05 13:34:30|45.53|43.73|45.47|43.67|45.6|43.8|45.47|43.67|0
1628170480000|2021-08-05 13:34:40|45.44|43.64|45.53|43.73|45.53|43.73|45.44|43.64|0
1628170490000|2021-08-05 13:34:50|45.47|43.67|45.67|43.87|45.67|43.87|45.47|43.67|0
1628170500000|2021-08-05 13:35:00|45.73|43.93|45.34|43.54|45.73|43.93|45.34|43.54|0
1628170510000|2021-08-05 13:35:10|45.27|43.47|45.07|43.27|45.27|43.47|45.07|43.27|0
1628170520000|2021-08-05 13:35:20|45.14|43.34|44.87|43.07|45.14|43.34|44.81|43.01|0
1628170530000|2021-08-05 13:35:30|44.94|43.14|44.81|43.01|44.94|43.14|44.81|43.01|0
1628170540000|2021-08-05 13:35:40|44.87|43.07|44.87|43.07|44.87|43.07|44.81|43.01|0
1628170550000|2021-08-05 13:35:50|44.81|43.01|44.94|43.14|44.94|43.14|44.81|43.01|0
1628170560000|2021-08-05 13:36:00|45|43.2|44.81|43.01|45|43.2|44.81|43.01|0
1628170570000|2021-08-05 13:36:10|45.07|43.27|45|43.2|45.07|43.27|45|43.2|0
1628170580000|2021-08-05 13:36:20|44.97|43.17|45|43.2|45|43.2|44.97|43.17|0
1628170590000|2021-08-05 13:36:30|45.07|43.27|44.87|43.07|45.07|43.27|44.87|43.07|0
1628170600000|2021-08-05 13:36:40|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628170610000|2021-08-05 13:36:50|44.87|43.07|45|43.2|45|43.2|44.87|43.07|0
1628170620000|2021-08-05 13:37:00|44.94|43.14|44.81|43.01|44.94|43.14|44.81|43.01|0
1628170630000|2021-08-05 13:37:10|44.84|43.04|44.81|43.01|44.84|43.04|44.81|43.01|0
1628170640000|2021-08-05 13:37:20|44.87|43.07|44.81|43.01|44.87|43.07|44.81|43.01|0
1628170650000|2021-08-05 13:37:30|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628170660000|2021-08-05 13:37:40|44.94|43.14|44.87|43.07|44.94|43.14|44.87|43.07|0
1628170670000|2021-08-05 13:37:50|44.94|43.14|44.87|43.07|44.94|43.14|44.87|43.07|0
1628170680000|2021-08-05 13:38:00|44.81|43.01|44.81|43.01|44.81|43.01|44.81|43.01|0
1628170690000|2021-08-05 13:38:10|44.84|43.04|44.87|43.07|44.87|43.07|44.81|43.01|0
1628170700000|2021-08-05 13:38:20|44.94|43.14|45.07|43.27|45.07|43.27|44.94|43.14|0
1628170710000|2021-08-05 13:38:30|45|43.2|45.13|43.33|45.2|43.4|45|43.2|0
1628170720000|2021-08-05 13:38:40|45.07|43.27|45.13|43.33|45.2|43.4|45.07|43.27|0
1628170730000|2021-08-05 13:38:50|45.2|43.4|45.2|43.4|45.2|43.4|45.2|43.4|0
1628170740000|2021-08-05 13:39:00|45.13|43.33|45.07|43.27|45.13|43.33|45.07|43.27|0
1628170750000|2021-08-05 13:39:10|45|43.2|45|43.2|45|43.2|45|43.2|0
1628170770000|2021-08-05 13:39:30|44.94|43.14|44.94|43.14|44.94|43.14|44.87|43.07|0
1628170780000|2021-08-05 13:39:40|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628170790000|2021-08-05 13:39:50|44.94|43.14|44.94|43.14|45|43.2|44.94|43.14|0
1628170810000|2021-08-05 13:40:10|44.97|43.17|45|43.2|45|43.2|44.94|43.14|0
1628170820000|2021-08-05 13:40:20|44.94|43.14|44.94|43.14|45|43.2|44.94|43.14|0
1628170830000|2021-08-05 13:40:30|45|43.2|44.94|43.14|45|43.2|44.94|43.14|0
1628170840000|2021-08-05 13:40:40|44.87|43.07|45|43.2|45|43.2|44.87|43.07|0
1628170850000|2021-08-05 13:40:50|44.94|43.14|45.07|43.27|45.13|43.33|44.94|43.14|0
1628170860000|2021-08-05 13:41:00|45.13|43.33|45.13|43.33|45.13|43.33|45.07|43.27|0
1628170870000|2021-08-05 13:41:10|45.2|43.4|45.26|43.46|45.26|43.46|45.2|43.4|0
1628170880000|2021-08-05 13:41:20|45.4|43.6|45.33|43.53|45.46|43.66|45.33|43.53|0
1628170890000|2021-08-05 13:41:30|45.26|43.46|45.26|43.46|45.26|43.46|45.26|43.46|0
1628170900000|2021-08-05 13:41:40|45.2|43.4|45.66|43.86|45.66|43.86|45.2|43.4|0
1628170910000|2021-08-05 13:41:50|45.6|43.8|45.53|43.73|45.66|43.86|45.53|43.73|0
1628170920000|2021-08-05 13:42:00|45.4|43.6|45.4|43.6|45.4|43.6|45.4|43.6|0
1628170930000|2021-08-05 13:42:10|45.46|43.66|45.53|43.73|45.6|43.8|45.46|43.66|0
1628170940000|2021-08-05 13:42:20|45.46|43.66|45.4|43.6|45.46|43.66|45.4|43.6|0
1628170950000|2021-08-05 13:42:30|45.36|43.56|45.53|43.73|45.53|43.73|45.36|43.56|0
1628170960000|2021-08-05 13:42:40|45.46|43.66|45.53|43.73|45.53|43.73|45.46|43.66|0
1628170970000|2021-08-05 13:42:50|45.46|43.66|45.46|43.66|45.59|43.79|45.46|43.66|0
1628170980000|2021-08-05 13:43:00|45.4|43.6|45.4|43.6|45.46|43.66|45.4|43.6|0
1628170990000|2021-08-05 13:43:10|45.33|43.53|45.26|43.46|45.4|43.6|45.26|43.46|0
1628171000000|2021-08-05 13:43:20|45.2|43.4|45.26|43.46|45.26|43.46|45.2|43.4|0
1628171010000|2021-08-05 13:43:30|45.2|43.4|45.2|43.4|45.26|43.46|45.2|43.4|0
1628171020000|2021-08-05 13:43:40|45.13|43.33|45.13|43.33|45.2|43.4|45.13|43.33|0
1628171030000|2021-08-05 13:43:50|45.2|43.4|45.2|43.4|45.2|43.4|45.13|43.33|0
1628171040000|2021-08-05 13:44:00|45.13|43.33|45.06|43.26|45.13|43.33|45.06|43.26|0
1628171050000|2021-08-05 13:44:10|45.13|43.33|45.06|43.26|45.13|43.33|45.06|43.26|0
1628171060000|2021-08-05 13:44:20|45|43.2|45.13|43.33|45.2|43.4|45|43.2|0
1628171070000|2021-08-05 13:44:30|45.2|43.4|45.2|43.4|45.2|43.4|45.2|43.4|0
1628171080000|2021-08-05 13:44:40|45.26|43.46|45.26|43.46|45.26|43.46|45.2|43.4|0
1628171090000|2021-08-05 13:44:50|45.2|43.4|45.2|43.4|45.26|43.46|45.2|43.4|0
1628171100000|2021-08-05 13:45:00|45.13|43.33|45.06|43.26|45.13|43.33|45.06|43.26|0
1628171110000|2021-08-05 13:45:10|45|43.2|44.87|43.07|45|43.2|44.87|43.07|0
1628171120000|2021-08-05 13:45:20|44.93|43.13|44.93|43.13|44.93|43.13|44.87|43.07|0
1628171130000|2021-08-05 13:45:30|45|43.2|44.87|43.07|45|43.2|44.87|43.07|0
1628171150000|2021-08-05 13:45:50|44.93|43.13|44.67|42.87|44.93|43.13|44.67|42.87|0
1628171160000|2021-08-05 13:46:00|44.6|42.8|44.67|42.87|44.67|42.87|44.6|42.8|0
1628171170000|2021-08-05 13:46:10|44.6|42.8|44.74|42.94|44.74|42.94|44.6|42.8|0
1628171180000|2021-08-05 13:46:20|44.67|42.87|44.8|43|44.8|43|44.67|42.87|0
1628171190000|2021-08-05 13:46:30|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628171200000|2021-08-05 13:46:40|44.8|43|44.87|43.07|44.87|43.07|44.8|43|0
1628171210000|2021-08-05 13:46:50|44.93|43.13|44.87|43.07|44.93|43.13|44.87|43.07|0
1628171220000|2021-08-05 13:47:00|44.8|43|44.8|43|44.8|43|44.73|42.93|0
1628171230000|2021-08-05 13:47:10|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628171240000|2021-08-05 13:47:20|44.8|43|44.8|43|44.8|43|44.73|42.93|0
1628171250000|2021-08-05 13:47:30|44.73|42.93|44.73|42.93|44.73|42.93|44.67|42.87|0
1628171260000|2021-08-05 13:47:40|44.67|42.87|44.73|42.93|44.73|42.93|44.67|42.87|0
1628171270000|2021-08-05 13:47:50|44.8|43|44.8|43|44.86|43.06|44.8|43|0
1628171280000|2021-08-05 13:48:00|44.86|43.06|44.86|43.06|44.93|43.13|44.86|43.06|0
1628171300000|2021-08-05 13:48:20|44.93|43.13|45.06|43.26|45.06|43.26|44.93|43.13|0
1628171310000|2021-08-05 13:48:30|45|43.2|45.06|43.26|45.06|43.26|45|43.2|0
1628171320000|2021-08-05 13:48:40|45.13|43.33|45.13|43.33|45.13|43.33|45.13|43.33|0
1628171330000|2021-08-05 13:48:50|45.19|43.39|45.19|43.39|45.26|43.46|45.13|43.33|0
1628171340000|2021-08-05 13:49:00|45.23|43.43|45.46|43.66|45.46|43.66|45.23|43.43|0
1628171350000|2021-08-05 13:49:10|45.39|43.59|45.39|43.59|45.39|43.59|45.33|43.53|0
1628171360000|2021-08-05 13:49:20|45.46|43.66|45.39|43.59|45.46|43.66|45.32|43.52|0
1628171380000|2021-08-05 13:49:40|45.32|43.52|45.26|43.46|45.32|43.52|45.26|43.46|0
1628171390000|2021-08-05 13:49:50|45.32|43.52|45.32|43.52|45.32|43.52|45.32|43.52|0
1628171400000|2021-08-05 13:50:00|45.19|43.39|45.06|43.26|45.19|43.39|45.06|43.26|0
1628171410000|2021-08-05 13:50:10|44.99|43.19|45.06|43.26|45.06|43.26|44.99|43.19|0
1628171420000|2021-08-05 13:50:20|44.99|43.19|44.99|43.19|45.06|43.26|44.99|43.19|0
1628171430000|2021-08-05 13:50:30|45.06|43.26|44.99|43.19|45.06|43.26|44.99|43.19|0
1628171440000|2021-08-05 13:50:40|44.93|43.13|44.99|43.19|44.99|43.19|44.93|43.13|0
1628171450000|2021-08-05 13:50:50|45.06|43.26|45.06|43.26|45.06|43.26|45.06|43.26|0
1628171460000|2021-08-05 13:51:00|44.99|43.19|44.99|43.19|44.99|43.19|44.99|43.19|0
1628171470000|2021-08-05 13:51:10|44.93|43.13|44.99|43.19|44.99|43.19|44.93|43.13|0
1628171480000|2021-08-05 13:51:20|44.93|43.13|44.86|43.06|44.93|43.13|44.8|43|0
1628171510000|2021-08-05 13:51:50|44.9|43.1|44.86|43.06|44.93|43.13|44.86|43.06|0
1628171520000|2021-08-05 13:52:00|44.8|43|44.73|42.93|44.8|43|44.73|42.93|0
1628171530000|2021-08-05 13:52:10|44.67|42.87|44.67|42.87|44.73|42.93|44.67|42.87|0
1628171540000|2021-08-05 13:52:20|44.73|42.93|44.73|42.93|44.8|43|44.73|42.93|0
1628171550000|2021-08-05 13:52:30|44.67|42.87|44.86|43.06|44.86|43.06|44.67|42.87|0
1628171560000|2021-08-05 13:52:40|44.93|43.13|44.86|43.06|44.93|43.13|44.86|43.06|0
1628171570000|2021-08-05 13:52:50|44.8|43|44.8|43|44.8|43|44.8|43|0
1628171580000|2021-08-05 13:53:00|44.66|42.86|44.66|42.86|44.66|42.86|44.63|42.83|0
1628171590000|2021-08-05 13:53:10|44.63|42.83|44.6|42.8|44.66|42.86|44.6|42.8|0
1628171600000|2021-08-05 13:53:20|44.66|42.86|44.73|42.93|44.73|42.93|44.66|42.86|0
1628171610000|2021-08-05 13:53:30|44.66|42.86|44.7|42.9|44.7|42.9|44.66|42.86|0
1628171620000|2021-08-05 13:53:40|44.73|42.93|44.73|42.93|44.76|42.96|44.73|42.93|0
1628171630000|2021-08-05 13:53:50|44.66|42.86|44.8|43|44.8|43|44.66|42.86|0
1628171640000|2021-08-05 13:54:00|44.86|43.06|44.86|43.06|44.86|43.06|44.86|43.06|0
1628171650000|2021-08-05 13:54:10|44.79|42.99|44.73|42.93|44.79|42.99|44.73|42.93|0
1628171660000|2021-08-05 13:54:20|44.79|42.99|44.73|42.93|44.79|42.99|44.73|42.93|0
1628171670000|2021-08-05 13:54:30|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628171680000|2021-08-05 13:54:40|44.73|42.93|44.66|42.86|44.73|42.93|44.66|42.86|0
1628171690000|2021-08-05 13:54:50|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628171700000|2021-08-05 13:55:00|44.79|42.99|44.79|42.99|44.79|42.99|44.73|42.93|0
1628171710000|2021-08-05 13:55:10|44.73|42.93|44.66|42.86|44.73|42.93|44.66|42.86|0
1628171720000|2021-08-05 13:55:20|44.73|42.93|44.73|42.93|44.79|42.99|44.73|42.93|0
1628171730000|2021-08-05 13:55:30|44.79|42.99|44.86|43.06|44.86|43.06|44.79|42.99|0
1628171740000|2021-08-05 13:55:40|44.79|42.99|44.79|42.99|44.79|42.99|44.79|42.99|0
1628171750000|2021-08-05 13:55:50|44.73|42.93|44.79|42.99|44.79|42.99|44.73|42.93|0
1628171760000|2021-08-05 13:56:00|44.83|43.03|44.83|43.03|44.86|43.06|44.79|42.99|0
1628171770000|2021-08-05 13:56:10|44.86|43.06|44.86|43.06|44.92|43.12|44.86|43.06|0
1628171780000|2021-08-05 13:56:20|44.79|42.99|44.79|42.99|44.86|43.06|44.79|42.99|0
1628171790000|2021-08-05 13:56:30|44.86|43.06|44.92|43.12|44.92|43.12|44.86|43.06|0
1628171800000|2021-08-05 13:56:40|44.99|43.19|44.99|43.19|45.06|43.26|44.99|43.19|0
1628171810000|2021-08-05 13:56:50|44.96|43.16|44.92|43.12|44.96|43.16|44.92|43.12|0
1628171820000|2021-08-05 13:57:00|44.99|43.19|44.99|43.19|44.99|43.19|44.99|43.19|0
1628171830000|2021-08-05 13:57:10|44.92|43.12|44.92|43.12|44.92|43.12|44.92|43.12|0
1628171840000|2021-08-05 13:57:20|44.79|42.99|44.86|43.06|44.86|43.06|44.79|42.99|0
1628171850000|2021-08-05 13:57:30|44.92|43.12|44.86|43.06|44.92|43.12|44.86|43.06|0
1628171860000|2021-08-05 13:57:40|44.79|42.99|44.79|42.99|44.86|43.06|44.79|42.99|0
1628171870000|2021-08-05 13:57:50|44.86|43.06|44.92|43.12|44.99|43.19|44.86|43.06|0
1628171880000|2021-08-05 13:58:00|44.99|43.19|44.79|42.99|44.99|43.19|44.79|42.99|0
1628171890000|2021-08-05 13:58:10|44.86|43.06|44.79|42.99|44.86|43.06|44.79|42.99|0
1628171900000|2021-08-05 13:58:20|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628171910000|2021-08-05 13:58:30|44.79|42.99|44.66|42.86|44.79|42.99|44.66|42.86|0
1628171920000|2021-08-05 13:58:40|44.73|42.93|44.69|42.89|44.73|42.93|44.66|42.86|0
1628171930000|2021-08-05 13:58:50|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628171940000|2021-08-05 13:59:00|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1628171950000|2021-08-05 13:59:10|44.53|42.73|44.6|42.8|44.6|42.8|44.53|42.73|0
1628171960000|2021-08-05 13:59:20|44.53|42.73|44.53|42.73|44.6|42.8|44.53|42.73|0
1628171970000|2021-08-05 13:59:30|44.46|42.66|44.53|42.73|44.53|42.73|44.46|42.66|0
1628171980000|2021-08-05 13:59:40|44.46|42.66|44.46|42.66|44.46|42.66|44.46|42.66|0
1628171990000|2021-08-05 13:59:50|44.4|42.6|44.27|42.47|44.4|42.6|44.27|42.47|0
1628172000000|2021-08-05 14:00:00|44.2|42.4|44.14|42.34|44.2|42.4|44.14|42.34|0
1628172010000|2021-08-05 14:00:10|44.27|42.47|44.01|42.21|44.27|42.47|44.01|42.21|0
1628172020000|2021-08-05 14:00:20|44.07|42.27|44.14|42.34|44.14|42.34|44.07|42.27|0
1628172030000|2021-08-05 14:00:30|44.07|42.27|44.07|42.27|44.14|42.34|44.07|42.27|0
1628172040000|2021-08-05 14:00:40|44.14|42.34|44.2|42.4|44.2|42.4|44.14|42.34|0
1628172050000|2021-08-05 14:00:50|44.24|42.44|44.4|42.6|44.4|42.6|44.24|42.44|0
1628172060000|2021-08-05 14:01:00|44.53|42.73|44.4|42.6|44.53|42.73|44.4|42.6|0
1628172070000|2021-08-05 14:01:10|44.33|42.53|44.33|42.53|44.4|42.6|44.33|42.53|0
1628172080000|2021-08-05 14:01:20|44.4|42.6|44.4|42.6|44.4|42.6|44.4|42.6|0
1628172090000|2021-08-05 14:01:30|44.33|42.53|44.46|42.66|44.46|42.66|44.33|42.53|0
1628172110000|2021-08-05 14:01:50|44.4|42.6|44.33|42.53|44.4|42.6|44.33|42.53|0
1628172120000|2021-08-05 14:02:00|44.4|42.6|44.46|42.66|44.46|42.66|44.4|42.6|0
1628172130000|2021-08-05 14:02:10|44.53|42.73|44.53|42.73|44.59|42.79|44.53|42.73|0
1628172140000|2021-08-05 14:02:20|44.46|42.66|44.4|42.6|44.46|42.66|44.4|42.6|0
1628172150000|2021-08-05 14:02:30|44.46|42.66|44.46|42.66|44.46|42.66|44.46|42.66|0
1628172160000|2021-08-05 14:02:40|44.4|42.6|44.59|42.79|44.59|42.79|44.4|42.6|0
1628172170000|2021-08-05 14:02:50|44.53|42.73|44.33|42.53|44.53|42.73|44.33|42.53|0
1628172180000|2021-08-05 14:03:00|44.27|42.47|44.2|42.4|44.27|42.47|44.2|42.4|0
1628172190000|2021-08-05 14:03:10|44.33|42.53|44.27|42.47|44.33|42.53|44.27|42.47|0
1628172200000|2021-08-05 14:03:20|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628172210000|2021-08-05 14:03:30|44.4|42.6|44.4|42.6|44.46|42.66|44.4|42.6|0
1628172220000|2021-08-05 14:03:40|44.46|42.66|44.46|42.66|44.46|42.66|44.46|42.66|0
1628172230000|2021-08-05 14:03:50|44.4|42.6|44.4|42.6|44.4|42.6|44.4|42.6|0
1628172240000|2021-08-05 14:04:00|44.33|42.53|44.2|42.4|44.33|42.53|44.2|42.4|0
1628172250000|2021-08-05 14:04:10|44.27|42.47|44.27|42.47|44.27|42.47|44.27|42.47|0
1628172260000|2021-08-05 14:04:20|44.2|42.4|44.2|42.4|44.27|42.47|44.2|42.4|0
1628172270000|2021-08-05 14:04:30|44.14|42.34|44.14|42.34|44.14|42.34|44.14|42.34|0
1628172280000|2021-08-05 14:04:40|44.2|42.4|44.14|42.34|44.2|42.4|44.14|42.34|0
1628172300000|2021-08-05 14:05:00|44.07|42.27|44.07|42.27|44.07|42.27|44.07|42.27|0
1628172310000|2021-08-05 14:05:10|44.1|42.3|44.07|42.27|44.1|42.3|44.07|42.27|0
1628172330000|2021-08-05 14:05:30|44.14|42.34|44.07|42.27|44.14|42.34|44.07|42.27|0
1628172350000|2021-08-05 14:05:50|44.14|42.34|44.14|42.34|44.14|42.34|44.07|42.27|0
1628172360000|2021-08-05 14:06:00|44.07|42.27|44.14|42.34|44.14|42.34|44.07|42.27|0
1628172370000|2021-08-05 14:06:10|44.2|42.4|44.2|42.4|44.2|42.4|44.14|42.34|0
1628172380000|2021-08-05 14:06:20|44.26|42.46|44.33|42.53|44.33|42.53|44.26|42.46|0
1628172390000|2021-08-05 14:06:30|44.39|42.59|44.39|42.59|44.39|42.59|44.39|42.59|0
1628172400000|2021-08-05 14:06:40|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628172410000|2021-08-05 14:06:50|44.39|42.59|44.39|42.59|44.39|42.59|44.39|42.59|0
1628172420000|2021-08-05 14:07:00|44.46|42.66|44.39|42.59|44.52|42.72|44.39|42.59|0
1628172430000|2021-08-05 14:07:10|44.46|42.66|44.33|42.53|44.46|42.66|44.33|42.53|0
1628172440000|2021-08-05 14:07:20|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628172450000|2021-08-05 14:07:30|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1628172460000|2021-08-05 14:07:40|44.33|42.53|44.26|42.46|44.33|42.53|44.26|42.46|0
1628172470000|2021-08-05 14:07:50|44.33|42.53|44.26|42.46|44.33|42.53|44.26|42.46|0
1628172480000|2021-08-05 14:08:00|44.2|42.4|44.2|42.4|44.26|42.46|44.2|42.4|0
1628172500000|2021-08-05 14:08:20|44.26|42.46|44.2|42.4|44.26|42.46|44.2|42.4|0
1628172510000|2021-08-05 14:08:30|44.26|42.46|44.33|42.53|44.33|42.53|44.26|42.46|0
1628172520000|2021-08-05 14:08:40|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628172530000|2021-08-05 14:08:50|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1628172540000|2021-08-05 14:09:00|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628172550000|2021-08-05 14:09:10|44.26|42.46|44.26|42.46|44.26|42.46|44.2|42.4|0
1628172560000|2021-08-05 14:09:20|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628172570000|2021-08-05 14:09:30|44.39|42.59|44.36|42.56|44.39|42.59|44.33|42.53|0
1628172580000|2021-08-05 14:09:40|44.33|42.53|44.33|42.53|44.33|42.53|44.26|42.46|0
1628172590000|2021-08-05 14:09:50|44.26|42.46|44.26|42.46|44.33|42.53|44.26|42.46|0
1628172600000|2021-08-05 14:10:00|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628172610000|2021-08-05 14:10:10|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628172620000|2021-08-05 14:10:20|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1628172630000|2021-08-05 14:10:30|44.2|42.4|44.2|42.4|44.26|42.46|44.2|42.4|0
1628172640000|2021-08-05 14:10:40|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628172650000|2021-08-05 14:10:50|44.07|42.27|44.17|42.37|44.17|42.37|44.07|42.27|0
1628172660000|2021-08-05 14:11:00|44.13|42.33|44.2|42.4|44.2|42.4|44.13|42.33|0
1628172670000|2021-08-05 14:11:10|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628172680000|2021-08-05 14:11:20|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628172690000|2021-08-05 14:11:30|44.72|42.92|44.65|42.85|44.72|42.92|44.65|42.85|0
1628172700000|2021-08-05 14:11:40|44.72|42.92|44.78|42.98|44.78|42.98|44.65|42.85|0
1628172710000|2021-08-05 14:11:50|44.72|42.92|44.69|42.89|44.72|42.92|44.65|42.85|0
1628172720000|2021-08-05 14:12:00|44.59|42.79|44.65|42.85|44.65|42.85|44.59|42.79|0
1628172730000|2021-08-05 14:12:10|44.59|42.79|44.59|42.79|44.59|42.79|44.59|42.79|0
1628172750000|2021-08-05 14:12:30|44.52|42.72|44.59|42.79|44.59|42.79|44.52|42.72|0
1628172760000|2021-08-05 14:12:40|44.65|42.85|44.65|42.85|44.65|42.85|44.65|42.85|0
1628172770000|2021-08-05 14:12:50|44.59|42.79|44.55|42.75|44.59|42.79|44.55|42.75|0
1628172780000|2021-08-05 14:13:00|44.59|42.79|44.52|42.72|44.59|42.79|44.52|42.72|0
1628172800000|2021-08-05 14:13:20|44.45|42.65|44.49|42.69|44.49|42.69|44.45|42.65|0
1628172810000|2021-08-05 14:13:30|44.52|42.72|44.45|42.65|44.52|42.72|44.45|42.65|0
1628172820000|2021-08-05 14:13:40|44.52|42.72|44.52|42.72|44.52|42.72|44.52|42.72|0
1628172840000|2021-08-05 14:14:00|44.45|42.65|44.39|42.59|44.45|42.65|44.39|42.59|0
1628172850000|2021-08-05 14:14:10|44.32|42.52|44.26|42.46|44.32|42.52|44.26|42.46|0
1628172860000|2021-08-05 14:14:20|44.32|42.52|44.32|42.52|44.32|42.52|44.26|42.46|0
1628172890000|2021-08-05 14:14:50|44.26|42.46|44.26|42.46|44.26|42.46|44.19|42.39|0
1628172900000|2021-08-05 14:15:00|44.19|42.39|44.13|42.33|44.19|42.39|44.13|42.33|0
1628172920000|2021-08-05 14:15:20|44.06|42.26|44.19|42.39|44.19|42.39|44.06|42.26|0
1628172930000|2021-08-05 14:15:30|44.13|42.33|44.13|42.33|44.13|42.33|44.06|42.26|0
1628172940000|2021-08-05 14:15:40|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628172950000|2021-08-05 14:15:50|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628172960000|2021-08-05 14:16:00|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628172980000|2021-08-05 14:16:20|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628172990000|2021-08-05 14:16:30|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628173000000|2021-08-05 14:16:40|44.13|42.33|44.19|42.39|44.19|42.39|44.13|42.33|0
1628173010000|2021-08-05 14:16:50|44.26|42.46|44.39|42.59|44.39|42.59|44.26|42.46|0
1628173020000|2021-08-05 14:17:00|44.45|42.65|44.52|42.72|44.52|42.72|44.45|42.65|0
1628173030000|2021-08-05 14:17:10|44.45|42.65|44.45|42.65|44.45|42.65|44.39|42.59|0
1628173040000|2021-08-05 14:17:20|44.49|42.69|44.52|42.72|44.52|42.72|44.45|42.65|0
1628173050000|2021-08-05 14:17:30|44.58|42.78|44.71|42.91|44.71|42.91|44.58|42.78|0
1628173060000|2021-08-05 14:17:40|44.78|42.98|44.71|42.91|44.78|42.98|44.71|42.91|0
1628173070000|2021-08-05 14:17:50|44.84|43.04|44.84|43.04|44.91|43.11|44.84|43.04|0
1628173080000|2021-08-05 14:18:00|44.78|42.98|44.65|42.85|44.78|42.98|44.58|42.78|0
1628173090000|2021-08-05 14:18:10|44.71|42.91|44.58|42.78|44.71|42.91|44.58|42.78|0
1628173110000|2021-08-05 14:18:30|44.65|42.85|44.65|42.85|44.65|42.85|44.58|42.78|0
1628173120000|2021-08-05 14:18:40|44.71|42.91|44.65|42.85|44.71|42.91|44.65|42.85|0
1628173130000|2021-08-05 14:18:50|44.58|42.78|44.71|42.91|44.71|42.91|44.58|42.78|0
1628173140000|2021-08-05 14:19:00|44.65|42.85|44.58|42.78|44.65|42.85|44.58|42.78|0
1628173150000|2021-08-05 14:19:10|44.65|42.85|44.58|42.78|44.71|42.91|44.58|42.78|0
1628173160000|2021-08-05 14:19:20|44.65|42.85|44.65|42.85|44.65|42.85|44.58|42.78|0
1628173180000|2021-08-05 14:19:40|44.71|42.91|44.65|42.85|44.71|42.91|44.65|42.85|0
1628173190000|2021-08-05 14:19:50|44.58|42.78|44.71|42.91|44.71|42.91|44.58|42.78|0
1628173200000|2021-08-05 14:20:00|44.65|42.85|44.71|42.91|44.71|42.91|44.65|42.85|0
1628173210000|2021-08-05 14:20:10|44.78|42.98|44.78|42.98|44.78|42.98|44.71|42.91|0
1628173220000|2021-08-05 14:20:20|44.75|42.95|44.78|42.98|44.78|42.98|44.75|42.95|0
1628173230000|2021-08-05 14:20:30|44.84|43.04|44.91|43.11|44.91|43.11|44.84|43.04|0
1628173240000|2021-08-05 14:20:40|44.97|43.17|44.97|43.17|44.97|43.17|44.91|43.11|0
1628173250000|2021-08-05 14:20:50|44.91|43.11|45.04|43.24|45.04|43.24|44.91|43.11|0
1628173260000|2021-08-05 14:21:00|44.97|43.17|44.91|43.11|44.97|43.17|44.91|43.11|0
1628173270000|2021-08-05 14:21:10|44.97|43.17|44.91|43.11|44.97|43.17|44.91|43.11|0
1628173290000|2021-08-05 14:21:30|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173300000|2021-08-05 14:21:40|44.91|43.11|44.91|43.11|44.97|43.17|44.91|43.11|0
1628173320000|2021-08-05 14:22:00|44.84|43.04|44.84|43.04|44.84|43.04|44.84|43.04|0
1628173330000|2021-08-05 14:22:10|44.78|42.98|44.78|42.98|44.78|42.98|44.78|42.98|0
1628173350000|2021-08-05 14:22:30|44.77|42.97|44.77|42.97|44.77|42.97|44.77|42.97|0
1628173360000|2021-08-05 14:22:40|44.84|43.04|44.84|43.04|44.84|43.04|44.77|42.97|0
1628173370000|2021-08-05 14:22:50|44.91|43.11|44.91|43.11|44.91|43.11|44.91|43.11|0
1628173390000|2021-08-05 14:23:10|44.97|43.17|45.04|43.24|45.04|43.24|44.97|43.17|0
1628173400000|2021-08-05 14:23:20|45.1|43.3|45.1|43.3|45.17|43.37|45.1|43.3|0
1628173410000|2021-08-05 14:23:30|45.17|43.37|45.17|43.37|45.17|43.37|45.1|43.3|0
1628173420000|2021-08-05 14:23:40|45.1|43.3|45.1|43.3|45.1|43.3|45.04|43.24|0
1628173430000|2021-08-05 14:23:50|45.07|43.27|44.97|43.17|45.07|43.27|44.97|43.17|0
1628173440000|2021-08-05 14:24:00|45.04|43.24|45.1|43.3|45.1|43.3|45.04|43.24|0
1628173450000|2021-08-05 14:24:10|45.07|43.27|45.1|43.3|45.1|43.3|45.04|43.24|0
1628173460000|2021-08-05 14:24:20|45.17|43.37|45.17|43.37|45.17|43.37|45.17|43.37|0
1628173470000|2021-08-05 14:24:30|45.1|43.3|45.17|43.37|45.17|43.37|45.1|43.3|0
1628173490000|2021-08-05 14:24:50|45.1|43.3|45.1|43.3|45.1|43.3|45.1|43.3|0
1628173500000|2021-08-05 14:25:00|45.04|43.24|45.04|43.24|45.04|43.24|45.04|43.24|0
1628173520000|2021-08-05 14:25:20|44.9|43.1|44.9|43.1|44.9|43.1|44.9|43.1|0
1628173530000|2021-08-05 14:25:30|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173540000|2021-08-05 14:25:40|45.04|43.24|45.04|43.24|45.04|43.24|45.04|43.24|0
1628173550000|2021-08-05 14:25:50|45.1|43.3|45.1|43.3|45.1|43.3|45.04|43.24|0
1628173560000|2021-08-05 14:26:00|45.04|43.24|44.97|43.17|45.04|43.24|44.97|43.17|0
1628173570000|2021-08-05 14:26:10|44.9|43.1|44.9|43.1|44.97|43.17|44.9|43.1|0
1628173580000|2021-08-05 14:26:20|44.84|43.04|44.9|43.1|44.9|43.1|44.84|43.04|0
1628173590000|2021-08-05 14:26:30|44.84|43.04|44.97|43.17|44.97|43.17|44.84|43.04|0
1628173600000|2021-08-05 14:26:40|45.03|43.23|44.97|43.17|45.03|43.23|44.9|43.1|0
1628173610000|2021-08-05 14:26:50|45.03|43.23|45.1|43.3|45.1|43.3|45.03|43.23|0
1628173620000|2021-08-05 14:27:00|45.03|43.23|45.1|43.3|45.1|43.3|45.03|43.23|0
1628173630000|2021-08-05 14:27:10|45.17|43.37|45.23|43.43|45.23|43.43|45.17|43.37|0
1628173640000|2021-08-05 14:27:20|45.3|43.5|45.17|43.37|45.3|43.5|45.17|43.37|0
1628173650000|2021-08-05 14:27:30|45.1|43.3|45.03|43.23|45.1|43.3|45.03|43.23|0
1628173660000|2021-08-05 14:27:40|45.1|43.3|45.07|43.27|45.1|43.3|45.03|43.23|0
1628173670000|2021-08-05 14:27:50|45.1|43.3|45.1|43.3|45.1|43.3|45.03|43.23|0
1628173680000|2021-08-05 14:28:00|45.03|43.23|45.03|43.23|45.03|43.23|45.03|43.23|0
1628173690000|2021-08-05 14:28:10|45.1|43.3|45.03|43.23|45.1|43.3|45.03|43.23|0
1628173700000|2021-08-05 14:28:20|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173710000|2021-08-05 14:28:30|45.03|43.23|45.03|43.23|45.03|43.23|44.97|43.17|0
1628173720000|2021-08-05 14:28:40|44.97|43.17|45.1|43.3|45.1|43.3|44.97|43.17|0
1628173730000|2021-08-05 14:28:50|45.16|43.36|45.16|43.36|45.16|43.36|45.16|43.36|0
1628173740000|2021-08-05 14:29:00|45.23|43.43|45.23|43.43|45.23|43.43|45.23|43.43|0
1628173750000|2021-08-05 14:29:10|45.16|43.36|45.23|43.43|45.23|43.43|45.16|43.36|0
1628173760000|2021-08-05 14:29:20|45.3|43.5|45.3|43.5|45.3|43.5|45.3|43.5|0
1628173770000|2021-08-05 14:29:30|45.36|43.56|45.3|43.5|45.36|43.56|45.3|43.5|0
1628173780000|2021-08-05 14:29:40|45.23|43.43|45.23|43.43|45.23|43.43|45.23|43.43|0
1628173790000|2021-08-05 14:29:50|45.16|43.36|45.16|43.36|45.16|43.36|45.16|43.36|0
1628173800000|2021-08-05 14:30:00|45.1|43.3|44.97|43.17|45.1|43.3|44.97|43.17|0
1628173810000|2021-08-05 14:30:10|44.93|43.13|44.9|43.1|44.93|43.13|44.84|43.04|0
1628173830000|2021-08-05 14:30:30|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173840000|2021-08-05 14:30:40|44.9|43.1|44.97|43.17|44.97|43.17|44.9|43.1|0
1628173850000|2021-08-05 14:30:50|45|43.2|44.97|43.17|45.03|43.23|44.97|43.17|0
1628173860000|2021-08-05 14:31:00|44.9|43.1|44.9|43.1|44.9|43.1|44.83|43.03|0
1628173880000|2021-08-05 14:31:20|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173890000|2021-08-05 14:31:30|45.1|43.3|45.1|43.3|45.1|43.3|45.1|43.3|0
1628173900000|2021-08-05 14:31:40|45.03|43.23|45.1|43.3|45.1|43.3|45.03|43.23|0
1628173910000|2021-08-05 14:31:50|45.03|43.23|45.03|43.23|45.03|43.23|45.03|43.23|0
1628173920000|2021-08-05 14:32:00|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1628173930000|2021-08-05 14:32:10|44.96|43.16|44.9|43.1|44.96|43.16|44.9|43.1|0
1628173940000|2021-08-05 14:32:20|44.83|43.03|44.96|43.16|44.96|43.16|44.83|43.03|0
1628173950000|2021-08-05 14:32:30|44.9|43.1|44.9|43.1|44.9|43.1|44.83|43.03|0
1628173970000|2021-08-05 14:32:50|44.83|43.03|44.77|42.97|44.83|43.03|44.77|42.97|0
1628173980000|2021-08-05 14:33:00|44.83|43.03|44.83|43.03|44.83|43.03|44.83|43.03|0
1628173990000|2021-08-05 14:33:10|44.9|43.1|44.9|43.1|44.9|43.1|44.9|43.1|0
1628174000000|2021-08-05 14:33:20|44.96|43.16|44.96|43.16|44.96|43.16|44.96|43.16|0
1628174010000|2021-08-05 14:33:30|44.9|43.1|44.9|43.1|44.96|43.16|44.9|43.1|0
1628174020000|2021-08-05 14:33:40|44.83|43.03|44.9|43.1|44.9|43.1|44.83|43.03|0
1628174030000|2021-08-05 14:33:50|44.96|43.16|45|43.2|45|43.2|44.96|43.16|0
1628174040000|2021-08-05 14:34:00|45.03|43.23|45.1|43.3|45.13|43.33|45.03|43.23|0
1628174050000|2021-08-05 14:34:10|45.16|43.36|45.16|43.36|45.16|43.36|45.1|43.3|0
1628174060000|2021-08-05 14:34:20|45.1|43.3|45.1|43.3|45.1|43.3|45.1|43.3|0
1628174070000|2021-08-05 14:34:30|45.03|43.23|44.96|43.16|45.03|43.23|44.96|43.16|0
1628174080000|2021-08-05 14:34:40|44.9|43.1|44.9|43.1|44.9|43.1|44.9|43.1|0
1628174090000|2021-08-05 14:34:50|44.96|43.16|44.9|43.1|44.96|43.16|44.9|43.1|0
1628174100000|2021-08-05 14:35:00|44.83|43.03|44.9|43.1|44.9|43.1|44.83|43.03|0
1628174110000|2021-08-05 14:35:10|44.83|43.03|44.83|43.03|44.83|43.03|44.83|43.03|0
1628174120000|2021-08-05 14:35:20|44.77|42.97|44.77|42.97|44.83|43.03|44.77|42.97|0
1628174130000|2021-08-05 14:35:30|44.83|43.03|44.77|42.97|44.83|43.03|44.77|42.97|0
1628174140000|2021-08-05 14:35:40|44.7|42.9|44.7|42.9|44.7|42.9|44.7|42.9|0
1628174160000|2021-08-05 14:36:00|44.77|42.97|44.7|42.9|44.83|43.03|44.7|42.9|0
1628174170000|2021-08-05 14:36:10|44.77|42.97|44.77|42.97|44.77|42.97|44.77|42.97|0
1628174180000|2021-08-05 14:36:20|44.83|43.03|44.96|43.16|44.96|43.16|44.83|43.03|0
1628174190000|2021-08-05 14:36:30|45.03|43.23|45.09|43.29|45.09|43.29|45.03|43.23|0
1628174200000|2021-08-05 14:36:40|45.03|43.23|45.03|43.23|45.03|43.23|44.96|43.16|0
1628174210000|2021-08-05 14:36:50|45.09|43.29|45.09|43.29|45.09|43.29|45.06|43.26|0
1628174220000|2021-08-05 14:37:00|45.23|43.43|45.09|43.29|45.23|43.43|45.09|43.29|0
1628174230000|2021-08-05 14:37:10|45.03|43.23|45.03|43.23|45.03|43.23|45.03|43.23|0
1628174240000|2021-08-05 14:37:20|45|43.2|45|43.2|45.03|43.23|44.96|43.16|0
1628174250000|2021-08-05 14:37:30|45.09|43.29|44.96|43.16|45.09|43.29|44.96|43.16|0
1628174260000|2021-08-05 14:37:40|44.9|43.1|44.83|43.03|44.9|43.1|44.83|43.03|0
1628174270000|2021-08-05 14:37:50|44.9|43.1|44.96|43.16|44.96|43.16|44.9|43.1|0
1628174280000|2021-08-05 14:38:00|44.9|43.1|44.9|43.1|44.9|43.1|44.9|43.1|0
1628174290000|2021-08-05 14:38:10|44.96|43.16|45.03|43.23|45.03|43.23|44.96|43.16|0
1628174300000|2021-08-05 14:38:20|44.96|43.16|44.96|43.16|44.96|43.16|44.96|43.16|0
1628174310000|2021-08-05 14:38:30|45.03|43.23|45.03|43.23|45.03|43.23|44.96|43.16|0
1628174330000|2021-08-05 14:38:50|45.09|43.29|44.96|43.16|45.09|43.29|44.96|43.16|0
1628174340000|2021-08-05 14:39:00|44.89|43.09|44.89|43.09|44.89|43.09|44.89|43.09|0
1628174350000|2021-08-05 14:39:10|44.96|43.16|44.96|43.16|44.96|43.16|44.96|43.16|0
1628174360000|2021-08-05 14:39:20|44.99|43.19|44.96|43.16|45.03|43.23|44.96|43.16|0
1628174370000|2021-08-05 14:39:30|45.03|43.23|45.03|43.23|45.03|43.23|45.03|43.23|0
1628174380000|2021-08-05 14:39:40|44.96|43.16|45.03|43.23|45.03|43.23|44.96|43.16|0
1628174400000|2021-08-05 14:40:00|44.96|43.16|44.96|43.16|44.96|43.16|44.96|43.16|0
1628174410000|2021-08-05 14:40:10|45.03|43.23|44.89|43.09|45.03|43.23|44.89|43.09|0
1628174430000|2021-08-05 14:40:30|44.83|43.03|44.83|43.03|44.83|43.03|44.83|43.03|0
1628174440000|2021-08-05 14:40:40|44.89|43.09|44.83|43.03|44.89|43.09|44.83|43.03|0
1628174450000|2021-08-05 14:40:50|44.76|42.96|44.76|42.96|44.76|42.96|44.76|42.96|0
1628174460000|2021-08-05 14:41:00|44.7|42.9|44.7|42.9|44.7|42.9|44.7|42.9|0
1628174470000|2021-08-05 14:41:10|44.63|42.83|44.66|42.86|44.7|42.9|44.63|42.83|0
1628174480000|2021-08-05 14:41:20|44.7|42.9|44.66|42.86|44.7|42.9|44.63|42.83|0
1628174490000|2021-08-05 14:41:30|44.63|42.83|44.63|42.83|44.63|42.83|44.63|42.83|0
1628174500000|2021-08-05 14:41:40|44.7|42.9|44.7|42.9|44.7|42.9|44.7|42.9|0
1628174520000|2021-08-05 14:42:00|44.76|42.96|44.76|42.96|44.76|42.96|44.76|42.96|0
1628174530000|2021-08-05 14:42:10|44.83|43.03|44.83|43.03|44.83|43.03|44.83|43.03|0
1628174540000|2021-08-05 14:42:20|44.89|43.09|44.76|42.96|44.89|43.09|44.76|42.96|0
1628174550000|2021-08-05 14:42:30|44.83|43.03|44.89|43.09|44.89|43.09|44.83|43.03|0
1628174560000|2021-08-05 14:42:40|44.83|43.03|44.83|43.03|44.89|43.09|44.83|43.03|0
1628174570000|2021-08-05 14:42:50|44.76|42.96|44.76|42.96|44.76|42.96|44.76|42.96|0
1628174580000|2021-08-05 14:43:00|44.7|42.9|44.69|42.89|44.7|42.9|44.69|42.89|0
1628174590000|2021-08-05 14:43:10|44.63|42.83|44.56|42.76|44.63|42.83|44.56|42.76|0
1628174600000|2021-08-05 14:43:20|44.5|42.7|44.47|42.67|44.5|42.7|44.47|42.67|0
1628174610000|2021-08-05 14:43:30|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628174620000|2021-08-05 14:43:40|44.43|42.63|44.37|42.57|44.43|42.63|44.37|42.57|0
1628174630000|2021-08-05 14:43:50|44.43|42.63|44.5|42.7|44.5|42.7|44.43|42.63|0
1628174640000|2021-08-05 14:44:00|44.43|42.63|44.5|42.7|44.5|42.7|44.43|42.63|0
1628174650000|2021-08-05 14:44:10|44.43|42.63|44.5|42.7|44.5|42.7|44.43|42.63|0
1628174660000|2021-08-05 14:44:20|44.43|42.63|44.56|42.76|44.56|42.76|44.43|42.63|0
1628174670000|2021-08-05 14:44:30|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628174710000|2021-08-05 14:45:10|44.56|42.76|44.63|42.83|44.63|42.83|44.56|42.76|0
1628174720000|2021-08-05 14:45:20|44.56|42.76|44.56|42.76|44.56|42.76|44.56|42.76|0
1628174730000|2021-08-05 14:45:30|44.53|42.73|44.43|42.63|44.53|42.73|44.43|42.63|0
1628174740000|2021-08-05 14:45:40|44.37|42.57|44.3|42.5|44.37|42.57|44.3|42.5|0
1628174750000|2021-08-05 14:45:50|44.37|42.57|44.17|42.37|44.37|42.57|44.17|42.37|0
1628174760000|2021-08-05 14:46:00|44.24|42.44|44.3|42.5|44.3|42.5|44.24|42.44|0
1628174770000|2021-08-05 14:46:10|44.37|42.57|44.43|42.63|44.43|42.63|44.37|42.57|0
1628174780000|2021-08-05 14:46:20|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628174790000|2021-08-05 14:46:30|44.43|42.63|44.37|42.57|44.43|42.63|44.37|42.57|0
1628174800000|2021-08-05 14:46:40|44.3|42.5|44.37|42.57|44.37|42.57|44.3|42.5|0
1628174810000|2021-08-05 14:46:50|44.3|42.5|44.3|42.5|44.3|42.5|44.3|42.5|0
1628174820000|2021-08-05 14:47:00|44.37|42.57|44.37|42.57|44.43|42.63|44.37|42.57|0
1628174840000|2021-08-05 14:47:20|44.3|42.5|44.37|42.57|44.37|42.57|44.3|42.5|0
1628174850000|2021-08-05 14:47:30|44.3|42.5|44.3|42.5|44.3|42.5|44.24|42.44|0
1628174860000|2021-08-05 14:47:40|44.37|42.57|44.37|42.57|44.37|42.57|44.37|42.57|0
1628174870000|2021-08-05 14:47:50|44.3|42.5|44.3|42.5|44.37|42.57|44.3|42.5|0
1628174880000|2021-08-05 14:48:00|44.37|42.57|44.43|42.63|44.43|42.63|44.3|42.5|0
1628174890000|2021-08-05 14:48:10|44.37|42.57|44.43|42.63|44.43|42.63|44.37|42.57|0
1628174900000|2021-08-05 14:48:20|44.4|42.6|44.43|42.63|44.43|42.63|44.4|42.6|0
1628174910000|2021-08-05 14:48:30|44.37|42.57|44.36|42.56|44.43|42.63|44.36|42.56|0
1628174920000|2021-08-05 14:48:40|44.3|42.5|44.36|42.56|44.36|42.56|44.3|42.5|0
1628174930000|2021-08-05 14:48:50|44.43|42.63|44.43|42.63|44.43|42.63|44.43|42.63|0
1628174940000|2021-08-05 14:49:00|44.36|42.56|44.43|42.63|44.43|42.63|44.36|42.56|0
1628174950000|2021-08-05 14:49:10|44.4|42.6|44.36|42.56|44.43|42.63|44.36|42.56|0
1628174960000|2021-08-05 14:49:20|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628174970000|2021-08-05 14:49:30|44.36|42.56|44.36|42.56|44.36|42.56|44.36|42.56|0
1628174990000|2021-08-05 14:49:50|44.3|42.5|44.33|42.53|44.33|42.53|44.3|42.5|0
1628175000000|2021-08-05 14:50:00|44.3|42.5|44.23|42.43|44.3|42.5|44.23|42.43|0
1628175020000|2021-08-05 14:50:20|44.17|42.37|44.17|42.37|44.23|42.43|44.17|42.37|0
1628175030000|2021-08-05 14:50:30|44.23|42.43|44.1|42.3|44.23|42.43|44.1|42.3|0
1628175040000|2021-08-05 14:50:40|44.17|42.37|44.23|42.43|44.23|42.43|44.17|42.37|0
1628175050000|2021-08-05 14:50:50|44.17|42.37|44.17|42.37|44.23|42.43|44.17|42.37|0
1628175060000|2021-08-05 14:51:00|44.1|42.3|44.04|42.24|44.1|42.3|44.04|42.24|0
1628175070000|2021-08-05 14:51:10|43.97|42.17|43.97|42.17|43.97|42.17|43.97|42.17|0
1628175090000|2021-08-05 14:51:30|43.91|42.11|43.97|42.17|43.97|42.17|43.91|42.11|0
1628175110000|2021-08-05 14:51:50|43.94|42.14|43.78|41.98|43.94|42.14|43.78|41.98|0
1628175120000|2021-08-05 14:52:00|43.84|42.04|43.84|42.04|43.84|42.04|43.84|42.04|0
1628175130000|2021-08-05 14:52:10|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628175150000|2021-08-05 14:52:30|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628175160000|2021-08-05 14:52:40|43.78|41.98|43.72|41.92|43.78|41.98|43.72|41.92|0
1628175170000|2021-08-05 14:52:50|43.78|41.98|43.72|41.92|43.78|41.98|43.72|41.92|0
1628175180000|2021-08-05 14:53:00|43.78|41.98|43.78|41.98|43.78|41.98|43.72|41.92|0
1628175190000|2021-08-05 14:53:10|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628175200000|2021-08-05 14:53:20|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628175210000|2021-08-05 14:53:30|43.75|41.95|43.78|41.98|43.78|41.98|43.75|41.95|0
1628175220000|2021-08-05 14:53:40|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628175240000|2021-08-05 14:54:00|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628175250000|2021-08-05 14:54:10|43.71|41.91|43.78|41.98|43.78|41.98|43.71|41.91|0
1628175270000|2021-08-05 14:54:30|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628175280000|2021-08-05 14:54:40|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628175290000|2021-08-05 14:54:50|43.68|41.88|43.71|41.91|43.71|41.91|43.65|41.85|0
1628175300000|2021-08-05 14:55:00|43.65|41.85|43.71|41.91|43.71|41.91|43.65|41.85|0
1628175310000|2021-08-05 14:55:10|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628175330000|2021-08-05 14:55:30|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628175340000|2021-08-05 14:55:40|43.68|41.88|43.71|41.91|43.71|41.91|43.68|41.88|0
1628175350000|2021-08-05 14:55:50|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628175360000|2021-08-05 14:56:00|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628175370000|2021-08-05 14:56:10|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628175380000|2021-08-05 14:56:20|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628175390000|2021-08-05 14:56:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628175400000|2021-08-05 14:56:40|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628175420000|2021-08-05 14:57:00|43.65|41.85|43.65|41.85|43.65|41.85|43.58|41.78|0
1628175440000|2021-08-05 14:57:20|43.71|41.91|43.65|41.85|43.71|41.91|43.65|41.85|0
1628175450000|2021-08-05 14:57:30|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628175460000|2021-08-05 14:57:40|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628175470000|2021-08-05 14:57:50|43.84|42.04|43.84|42.04|43.84|42.04|43.78|41.98|0
1628175480000|2021-08-05 14:58:00|43.9|42.1|43.9|42.1|43.9|42.1|43.9|42.1|0
1628175490000|2021-08-05 14:58:10|43.84|42.04|43.9|42.1|43.9|42.1|43.84|42.04|0
1628175500000|2021-08-05 14:58:20|43.84|42.04|43.9|42.1|43.9|42.1|43.84|42.04|0
1628175510000|2021-08-05 14:58:30|43.97|42.17|43.9|42.1|43.97|42.17|43.9|42.1|0
1628175520000|2021-08-05 14:58:40|43.84|42.04|43.84|42.04|43.84|42.04|43.84|42.04|0
1628175530000|2021-08-05 14:58:50|43.9|42.1|43.84|42.04|43.9|42.1|43.84|42.04|0
1628175540000|2021-08-05 14:59:00|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628175550000|2021-08-05 14:59:10|43.71|41.91|43.78|41.98|43.78|41.98|43.71|41.91|0
1628175560000|2021-08-05 14:59:20|43.74|41.94|43.74|41.94|43.74|41.94|43.71|41.91|0
1628175570000|2021-08-05 14:59:30|43.78|41.98|43.77|41.97|43.78|41.98|43.77|41.97|0
1628175580000|2021-08-05 14:59:40|43.74|41.94|43.71|41.91|43.74|41.94|43.71|41.91|0
1628175600000|2021-08-05 15:00:00|43.77|41.97|43.77|41.97|43.77|41.97|43.77|41.97|0
1628175610000|2021-08-05 15:00:10|43.84|42.04|43.9|42.1|43.9|42.1|43.84|42.04|0
1628175620000|2021-08-05 15:00:20|43.84|42.04|43.9|42.1|43.9|42.1|43.84|42.04|0
1628175630000|2021-08-05 15:00:30|43.84|42.04|43.9|42.1|43.9|42.1|43.84|42.04|0
1628175640000|2021-08-05 15:00:40|43.84|42.04|43.77|41.97|43.84|42.04|43.77|41.97|0
1628175650000|2021-08-05 15:00:50|43.74|41.94|43.71|41.91|43.74|41.94|43.71|41.91|0
1628175660000|2021-08-05 15:01:00|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628175680000|2021-08-05 15:01:20|43.58|41.78|43.45|41.65|43.58|41.78|43.45|41.65|0
1628175690000|2021-08-05 15:01:30|43.52|41.72|43.45|41.65|43.52|41.72|43.45|41.65|0
1628175700000|2021-08-05 15:01:40|43.39|41.59|43.39|41.59|43.39|41.59|43.39|41.59|0
1628175710000|2021-08-05 15:01:50|43.45|41.65|43.52|41.72|43.52|41.72|43.45|41.65|0
1628175720000|2021-08-05 15:02:00|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628175730000|2021-08-05 15:02:10|43.39|41.59|43.39|41.59|43.45|41.65|43.39|41.59|0
1628175740000|2021-08-05 15:02:20|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628175750000|2021-08-05 15:02:30|43.39|41.59|43.39|41.59|43.39|41.59|43.39|41.59|0
1628175760000|2021-08-05 15:02:40|43.45|41.65|43.45|41.65|43.45|41.65|43.39|41.59|0
1628175770000|2021-08-05 15:02:50|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628175790000|2021-08-05 15:03:10|43.48|41.68|43.45|41.65|43.48|41.68|43.45|41.65|0
1628175800000|2021-08-05 15:03:20|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628175810000|2021-08-05 15:03:30|43.58|41.78|43.64|41.84|43.64|41.84|43.58|41.78|0
1628175820000|2021-08-05 15:03:40|43.71|41.91|43.58|41.78|43.71|41.91|43.58|41.78|0
1628175830000|2021-08-05 15:03:50|43.55|41.75|43.52|41.72|43.55|41.75|43.52|41.72|0
1628175840000|2021-08-05 15:04:00|43.58|41.78|43.58|41.78|43.58|41.78|43.52|41.72|0
1628175850000|2021-08-05 15:04:10|43.64|41.84|43.58|41.78|43.64|41.84|43.58|41.78|0
1628175880000|2021-08-05 15:04:40|43.51|41.71|43.58|41.78|43.58|41.78|43.51|41.71|0
1628175900000|2021-08-05 15:05:00|43.51|41.71|43.58|41.78|43.58|41.78|43.51|41.71|0
1628175920000|2021-08-05 15:05:20|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628175930000|2021-08-05 15:05:30|43.71|41.91|43.64|41.84|43.71|41.91|43.64|41.84|0
1628175940000|2021-08-05 15:05:40|43.71|41.91|43.71|41.91|43.71|41.91|43.64|41.84|0
1628175950000|2021-08-05 15:05:50|43.77|41.97|43.71|41.91|43.77|41.97|43.71|41.91|0
1628175960000|2021-08-05 15:06:00|43.64|41.84|43.68|41.88|43.68|41.88|43.64|41.84|0
1628175970000|2021-08-05 15:06:10|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628176000000|2021-08-05 15:06:40|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628176030000|2021-08-05 15:07:10|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628176060000|2021-08-05 15:07:40|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628176070000|2021-08-05 15:07:50|43.58|41.78|43.61|41.81|43.64|41.84|43.58|41.78|0
1628176080000|2021-08-05 15:08:00|43.64|41.84|43.58|41.78|43.64|41.84|43.58|41.78|0
1628176090000|2021-08-05 15:08:10|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628176120000|2021-08-05 15:08:40|43.7|41.9|43.64|41.84|43.7|41.9|43.64|41.84|0
1628176130000|2021-08-05 15:08:50|43.7|41.9|43.77|41.97|43.77|41.97|43.7|41.9|0
1628176160000|2021-08-05 15:09:20|43.9|42.1|43.9|42.1|43.9|42.1|43.9|42.1|0
1628176170000|2021-08-05 15:09:30|43.83|42.03|43.96|42.16|43.96|42.16|43.83|42.03|0
1628176180000|2021-08-05 15:09:40|43.9|42.1|43.96|42.16|43.96|42.16|43.9|42.1|0
1628176190000|2021-08-05 15:09:50|44.03|42.23|44.03|42.23|44.03|42.23|44.03|42.23|0
1628176200000|2021-08-05 15:10:00|43.96|42.16|43.9|42.1|44.03|42.23|43.9|42.1|0
1628176210000|2021-08-05 15:10:10|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628176220000|2021-08-05 15:10:20|43.9|42.1|43.9|42.1|43.9|42.1|43.9|42.1|0
1628176230000|2021-08-05 15:10:30|43.87|42.07|43.83|42.03|43.9|42.1|43.83|42.03|0
1628176240000|2021-08-05 15:10:40|43.9|42.1|43.96|42.16|43.96|42.16|43.9|42.1|0
1628176250000|2021-08-05 15:10:50|43.9|42.1|43.9|42.1|43.9|42.1|43.9|42.1|0
1628176260000|2021-08-05 15:11:00|43.93|42.13|43.9|42.1|43.96|42.16|43.9|42.1|0
1628176280000|2021-08-05 15:11:20|43.96|42.16|43.9|42.1|43.96|42.16|43.9|42.1|0
1628176320000|2021-08-05 15:12:00|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628176330000|2021-08-05 15:12:10|43.77|41.97|43.77|41.97|43.77|41.97|43.77|41.97|0
1628176340000|2021-08-05 15:12:20|43.7|41.9|43.77|41.97|43.77|41.97|43.7|41.9|0
1628176360000|2021-08-05 15:12:40|43.7|41.9|43.77|41.97|43.77|41.97|43.7|41.9|0
1628176370000|2021-08-05 15:12:50|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628176380000|2021-08-05 15:13:00|43.77|41.97|43.7|41.9|43.77|41.97|43.7|41.9|0
1628176400000|2021-08-05 15:13:20|43.73|41.93|43.77|41.97|43.77|41.97|43.73|41.93|0
1628176430000|2021-08-05 15:13:50|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628176440000|2021-08-05 15:14:00|43.7|41.9|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176450000|2021-08-05 15:14:10|43.64|41.84|43.7|41.9|43.7|41.9|43.64|41.84|0
1628176460000|2021-08-05 15:14:20|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176470000|2021-08-05 15:14:30|43.64|41.84|43.7|41.9|43.7|41.9|43.64|41.84|0
1628176480000|2021-08-05 15:14:40|43.76|41.96|43.73|41.93|43.76|41.96|43.73|41.93|0
1628176490000|2021-08-05 15:14:50|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176510000|2021-08-05 15:15:10|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176520000|2021-08-05 15:15:20|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628176530000|2021-08-05 15:15:30|43.7|41.9|43.64|41.84|43.7|41.9|43.64|41.84|0
1628176540000|2021-08-05 15:15:40|43.7|41.9|43.64|41.84|43.7|41.9|43.64|41.84|0
1628176550000|2021-08-05 15:15:50|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628176560000|2021-08-05 15:16:00|43.63|41.83|43.7|41.9|43.7|41.9|43.63|41.83|0
1628176570000|2021-08-05 15:16:10|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628176580000|2021-08-05 15:16:20|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176600000|2021-08-05 15:16:40|43.63|41.83|43.7|41.9|43.7|41.9|43.63|41.83|0
1628176610000|2021-08-05 15:16:50|43.63|41.83|43.73|41.93|43.76|41.96|43.63|41.83|0
1628176620000|2021-08-05 15:17:00|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176630000|2021-08-05 15:17:10|43.73|41.93|43.76|41.96|43.76|41.96|43.73|41.93|0
1628176640000|2021-08-05 15:17:20|43.83|42.03|43.8|42|43.83|42.03|43.8|42|0
1628176650000|2021-08-05 15:17:30|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628176660000|2021-08-05 15:17:40|43.83|42.03|43.76|41.96|43.83|42.03|43.7|41.9|0
1628176670000|2021-08-05 15:17:50|43.83|42.03|43.89|42.09|43.89|42.09|43.83|42.03|0
1628176680000|2021-08-05 15:18:00|43.92|42.12|43.89|42.09|43.92|42.12|43.89|42.09|0
1628176690000|2021-08-05 15:18:10|43.96|42.16|44.02|42.22|44.02|42.22|43.96|42.16|0
1628176700000|2021-08-05 15:18:20|44.08|42.28|44.02|42.22|44.08|42.28|44.02|42.22|0
1628176710000|2021-08-05 15:18:30|44.08|42.28|44.08|42.28|44.08|42.28|44.02|42.22|0
1628176730000|2021-08-05 15:18:50|44.15|42.35|44.15|42.35|44.15|42.35|44.15|42.35|0
1628176740000|2021-08-05 15:19:00|44.08|42.28|44.02|42.22|44.08|42.28|44.02|42.22|0
1628176750000|2021-08-05 15:19:10|44.08|42.28|44.02|42.22|44.08|42.28|44.02|42.22|0
1628176760000|2021-08-05 15:19:20|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628176770000|2021-08-05 15:19:30|44.02|42.22|43.95|42.15|44.02|42.22|43.95|42.15|0
1628176780000|2021-08-05 15:19:40|44.02|42.22|43.95|42.15|44.02|42.22|43.95|42.15|0
1628176800000|2021-08-05 15:20:00|43.89|42.09|43.89|42.09|43.89|42.09|43.83|42.03|0
1628176810000|2021-08-05 15:20:10|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628176820000|2021-08-05 15:20:20|43.89|42.09|43.82|42.02|43.89|42.09|43.82|42.02|0
1628176830000|2021-08-05 15:20:30|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628176840000|2021-08-05 15:20:40|43.7|41.9|43.63|41.83|43.7|41.9|43.63|41.83|0
1628176850000|2021-08-05 15:20:50|43.7|41.9|43.63|41.83|43.7|41.9|43.63|41.83|0
1628176860000|2021-08-05 15:21:00|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628176870000|2021-08-05 15:21:10|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628176880000|2021-08-05 15:21:20|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628176890000|2021-08-05 15:21:30|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628176900000|2021-08-05 15:21:40|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628176910000|2021-08-05 15:21:50|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628176920000|2021-08-05 15:22:00|43.69|41.89|43.69|41.89|43.69|41.89|43.69|41.89|0
1628176940000|2021-08-05 15:22:20|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628176960000|2021-08-05 15:22:40|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628176970000|2021-08-05 15:22:50|43.89|42.09|43.89|42.09|43.89|42.09|43.89|42.09|0
1628176990000|2021-08-05 15:23:10|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628177000000|2021-08-05 15:23:20|43.76|41.96|43.89|42.09|43.89|42.09|43.76|41.96|0
1628177010000|2021-08-05 15:23:30|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628177020000|2021-08-05 15:23:40|43.89|42.09|43.86|42.06|43.89|42.09|43.82|42.02|0
1628177030000|2021-08-05 15:23:50|43.89|42.09|43.89|42.09|43.89|42.09|43.82|42.02|0
1628177040000|2021-08-05 15:24:00|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628177050000|2021-08-05 15:24:10|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628177070000|2021-08-05 15:24:30|43.82|42.02|43.76|41.96|43.82|42.02|43.76|41.96|0
1628177090000|2021-08-05 15:24:50|43.82|42.02|43.76|41.96|43.82|42.02|43.76|41.96|0
1628177100000|2021-08-05 15:25:00|43.69|41.89|43.69|41.89|43.69|41.89|43.69|41.89|0
1628177110000|2021-08-05 15:25:10|43.63|41.83|43.69|41.89|43.69|41.89|43.63|41.83|0
1628177120000|2021-08-05 15:25:20|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628177130000|2021-08-05 15:25:30|43.69|41.89|43.69|41.89|43.69|41.89|43.69|41.89|0
1628177140000|2021-08-05 15:25:40|43.76|41.96|43.69|41.89|43.76|41.96|43.69|41.89|0
1628177150000|2021-08-05 15:25:50|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628177170000|2021-08-05 15:26:10|43.82|42.02|43.69|41.89|43.82|42.02|43.69|41.89|0
1628177180000|2021-08-05 15:26:20|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628177190000|2021-08-05 15:26:30|43.69|41.89|43.69|41.89|43.69|41.89|43.69|41.89|0
1628177220000|2021-08-05 15:27:00|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628177240000|2021-08-05 15:27:20|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628177260000|2021-08-05 15:27:40|43.63|41.83|43.56|41.76|43.63|41.83|43.56|41.76|0
1628177270000|2021-08-05 15:27:50|43.63|41.83|43.63|41.83|43.63|41.83|43.56|41.76|0
1628177280000|2021-08-05 15:28:00|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628177290000|2021-08-05 15:28:10|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628177300000|2021-08-05 15:28:20|43.43|41.63|43.43|41.63|43.43|41.63|43.43|41.63|0
1628177320000|2021-08-05 15:28:40|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628177330000|2021-08-05 15:28:50|43.43|41.63|43.43|41.63|43.43|41.63|43.43|41.63|0
1628177350000|2021-08-05 15:29:10|43.37|41.57|43.43|41.63|43.43|41.63|43.37|41.57|0
1628177360000|2021-08-05 15:29:20|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628177380000|2021-08-05 15:29:40|43.43|41.63|43.5|41.7|43.5|41.7|43.43|41.63|0
1628177390000|2021-08-05 15:29:50|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628177400000|2021-08-05 15:30:00|43.5|41.7|43.56|41.76|43.56|41.76|43.5|41.7|0
1628177420000|2021-08-05 15:30:20|43.5|41.7|43.37|41.57|43.5|41.7|43.37|41.57|0
1628177430000|2021-08-05 15:30:30|43.43|41.63|43.37|41.57|43.43|41.63|43.37|41.57|0
1628177450000|2021-08-05 15:30:50|44.42|42.62|44.42|42.62|44.49|42.69|44.42|42.62|0
1628177460000|2021-08-05 15:31:00|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628177510000|2021-08-05 15:31:50|43.51|41.71|43.48|41.68|43.51|41.71|43.48|41.68|0
1628177520000|2021-08-05 15:32:00|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628177530000|2021-08-05 15:32:10|43.51|41.71|43.45|41.65|43.51|41.71|43.45|41.65|0
1628177540000|2021-08-05 15:32:20|43.51|41.71|43.51|41.71|43.51|41.71|43.51|41.71|0
1628177550000|2021-08-05 15:32:30|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628177560000|2021-08-05 15:32:40|43.51|41.71|43.57|41.77|43.57|41.77|43.51|41.71|0
1628177570000|2021-08-05 15:32:50|43.51|41.71|43.51|41.71|43.51|41.71|43.51|41.71|0
1628177580000|2021-08-05 15:33:00|43.44|41.64|43.51|41.71|43.51|41.71|43.44|41.64|0
1628177590000|2021-08-05 15:33:10|43.44|41.64|43.44|41.64|43.51|41.71|43.44|41.64|0
1628177600000|2021-08-05 15:33:20|43.51|41.71|43.44|41.64|43.51|41.71|43.44|41.64|0
1628177610000|2021-08-05 15:33:30|43.51|41.71|43.51|41.71|43.51|41.71|43.51|41.71|0
1628177620000|2021-08-05 15:33:40|43.44|41.64|43.44|41.64|43.51|41.71|43.44|41.64|0
1628177630000|2021-08-05 15:33:50|43.51|41.71|43.51|41.71|43.51|41.71|43.51|41.71|0
1628177640000|2021-08-05 15:34:00|43.44|41.64|43.44|41.64|43.44|41.64|43.44|41.64|0
1628177650000|2021-08-05 15:34:10|43.51|41.71|43.44|41.64|43.51|41.71|43.44|41.64|0
1628177670000|2021-08-05 15:34:30|43.51|41.71|43.51|41.71|43.51|41.71|43.51|41.71|0
1628177700000|2021-08-05 15:35:00|43.44|41.64|43.51|41.71|43.51|41.71|43.44|41.64|0
1628177710000|2021-08-05 15:35:10|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628177720000|2021-08-05 15:35:20|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628177730000|2021-08-05 15:35:30|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628177750000|2021-08-05 15:35:50|43.63|41.83|43.57|41.77|43.63|41.83|43.57|41.77|0
1628177760000|2021-08-05 15:36:00|43.63|41.83|43.63|41.83|43.63|41.83|43.57|41.77|0
1628177770000|2021-08-05 15:36:10|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628177800000|2021-08-05 15:36:40|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628177820000|2021-08-05 15:37:00|43.57|41.77|43.63|41.83|43.63|41.83|43.57|41.77|0
1628177870000|2021-08-05 15:37:50|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628177880000|2021-08-05 15:38:00|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628177890000|2021-08-05 15:38:10|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628177900000|2021-08-05 15:38:20|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628177910000|2021-08-05 15:38:30|43.89|42.09|43.83|42.03|43.89|42.09|43.83|42.03|0
1628177940000|2021-08-05 15:39:00|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628177950000|2021-08-05 15:39:10|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628177970000|2021-08-05 15:39:30|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628177980000|2021-08-05 15:39:40|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628177990000|2021-08-05 15:39:50|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628178000000|2021-08-05 15:40:00|43.82|42.02|43.82|42.02|43.89|42.09|43.82|42.02|0
1628178010000|2021-08-05 15:40:10|43.89|42.09|44.02|42.22|44.02|42.22|43.89|42.09|0
1628178020000|2021-08-05 15:40:20|43.95|42.15|44.02|42.22|44.02|42.22|43.95|42.15|0
1628178030000|2021-08-05 15:40:30|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628178060000|2021-08-05 15:41:00|43.89|42.09|43.95|42.15|43.95|42.15|43.89|42.09|0
1628178070000|2021-08-05 15:41:10|44.02|42.22|43.95|42.15|44.02|42.22|43.95|42.15|0
1628178080000|2021-08-05 15:41:20|43.89|42.09|43.82|42.02|43.89|42.09|43.82|42.02|0
1628178110000|2021-08-05 15:41:50|43.89|42.09|43.89|42.09|43.89|42.09|43.89|42.09|0
1628178120000|2021-08-05 15:42:00|43.82|42.02|43.95|42.15|43.95|42.15|43.82|42.02|0
1628178140000|2021-08-05 15:42:20|44.02|42.22|44.02|42.22|44.02|42.22|44.02|42.22|0
1628178150000|2021-08-05 15:42:30|44.08|42.28|44.08|42.28|44.08|42.28|44.08|42.28|0
1628178160000|2021-08-05 15:42:40|44.15|42.35|44.08|42.28|44.15|42.35|44.08|42.28|0
1628178190000|2021-08-05 15:43:10|44.15|42.35|44.15|42.35|44.15|42.35|44.08|42.28|0
1628178200000|2021-08-05 15:43:20|44.08|42.28|44.08|42.28|44.08|42.28|44.08|42.28|0
1628178210000|2021-08-05 15:43:30|44.05|42.25|44.08|42.28|44.08|42.28|44.05|42.25|0
1628178230000|2021-08-05 15:43:50|44.15|42.35|44.14|42.34|44.15|42.35|44.14|42.34|0
1628178240000|2021-08-05 15:44:00|44.08|42.28|44.08|42.28|44.08|42.28|44.08|42.28|0
1628178250000|2021-08-05 15:44:10|44.02|42.22|44.02|42.22|44.02|42.22|44.02|42.22|0
1628178260000|2021-08-05 15:44:20|43.95|42.15|43.95|42.15|44.02|42.22|43.95|42.15|0
1628178300000|2021-08-05 15:45:00|44.01|42.21|43.92|42.12|44.01|42.21|43.92|42.12|0
1628178310000|2021-08-05 15:45:10|43.95|42.15|44.08|42.28|44.08|42.28|43.95|42.15|0
1628178320000|2021-08-05 15:45:20|44.14|42.34|44.14|42.34|44.14|42.34|44.08|42.28|0
1628178330000|2021-08-05 15:45:30|44.08|42.28|44.08|42.28|44.14|42.34|44.08|42.28|0
1628178340000|2021-08-05 15:45:40|44.01|42.21|44.01|42.21|44.08|42.28|44.01|42.21|0
1628178380000|2021-08-05 15:46:20|43.98|42.18|44.01|42.21|44.01|42.21|43.95|42.15|0
1628178390000|2021-08-05 15:46:30|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628178410000|2021-08-05 15:46:50|44.01|42.21|44.08|42.28|44.08|42.28|44.01|42.21|0
1628178420000|2021-08-05 15:47:00|44.01|42.21|44.01|42.21|44.01|42.21|44.01|42.21|0
1628178430000|2021-08-05 15:47:10|44.08|42.28|44.08|42.28|44.08|42.28|44.08|42.28|0
1628178440000|2021-08-05 15:47:20|44.01|42.21|44.01|42.21|44.01|42.21|44.01|42.21|0
1628178450000|2021-08-05 15:47:30|43.95|42.15|44.01|42.21|44.01|42.21|43.95|42.15|0
1628178460000|2021-08-05 15:47:40|43.98|42.18|43.95|42.15|44.01|42.21|43.95|42.15|0
1628178480000|2021-08-05 15:48:00|43.92|42.12|43.95|42.15|43.95|42.15|43.88|42.08|0
1628178500000|2021-08-05 15:48:20|44.01|42.21|43.95|42.15|44.01|42.21|43.95|42.15|0
1628178510000|2021-08-05 15:48:30|43.98|42.18|43.95|42.15|43.98|42.18|43.95|42.15|0
1628178520000|2021-08-05 15:48:40|44.01|42.21|43.95|42.15|44.01|42.21|43.95|42.15|0
1628178530000|2021-08-05 15:48:50|44.01|42.21|43.95|42.15|44.01|42.21|43.95|42.15|0
1628178540000|2021-08-05 15:49:00|44.01|42.21|43.95|42.15|44.01|42.21|43.95|42.15|0
1628178550000|2021-08-05 15:49:10|43.88|42.08|43.95|42.15|43.95|42.15|43.88|42.08|0
1628178560000|2021-08-05 15:49:20|43.98|42.18|43.95|42.15|43.98|42.18|43.95|42.15|0
1628178570000|2021-08-05 15:49:30|44.01|42.21|44.01|42.21|44.01|42.21|44.01|42.21|0
1628178580000|2021-08-05 15:49:40|43.95|42.15|44.01|42.21|44.01|42.21|43.95|42.15|0
1628178590000|2021-08-05 15:49:50|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628178600000|2021-08-05 15:50:00|43.88|42.08|43.88|42.08|43.95|42.15|43.88|42.08|0
1628178610000|2021-08-05 15:50:10|43.95|42.15|43.95|42.15|43.95|42.15|43.88|42.08|0
1628178620000|2021-08-05 15:50:20|43.88|42.08|43.88|42.08|43.88|42.08|43.88|42.08|0
1628178630000|2021-08-05 15:50:30|43.95|42.15|43.88|42.08|43.95|42.15|43.88|42.08|0
1628178640000|2021-08-05 15:50:40|43.82|42.02|43.88|42.08|43.88|42.08|43.82|42.02|0
1628178650000|2021-08-05 15:50:50|43.82|42.02|43.82|42.02|43.88|42.08|43.82|42.02|0
1628178670000|2021-08-05 15:51:10|43.75|41.95|43.75|41.95|43.75|41.95|43.75|41.95|0
1628178680000|2021-08-05 15:51:20|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628178690000|2021-08-05 15:51:30|43.88|42.08|43.88|42.08|43.88|42.08|43.88|42.08|0
1628178700000|2021-08-05 15:51:40|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628178710000|2021-08-05 15:51:50|43.91|42.11|43.88|42.08|43.95|42.15|43.88|42.08|0
1628178720000|2021-08-05 15:52:00|43.95|42.15|43.91|42.11|43.95|42.15|43.91|42.11|0
1628178730000|2021-08-05 15:52:10|43.95|42.15|43.95|42.15|43.95|42.15|43.95|42.15|0
1628178740000|2021-08-05 15:52:20|43.88|42.08|43.95|42.15|43.95|42.15|43.88|42.08|0
1628178750000|2021-08-05 15:52:30|43.94|42.14|43.88|42.08|43.94|42.14|43.88|42.08|0
1628178760000|2021-08-05 15:52:40|43.82|42.02|43.88|42.08|43.88|42.08|43.82|42.02|0
1628178770000|2021-08-05 15:52:50|43.82|42.02|43.82|42.02|43.82|42.02|43.82|42.02|0
1628178790000|2021-08-05 15:53:10|43.75|41.95|43.82|42.02|43.82|42.02|43.75|41.95|0
1628178800000|2021-08-05 15:53:20|43.75|41.95|43.75|41.95|43.75|41.95|43.75|41.95|0
1628178810000|2021-08-05 15:53:30|43.78|41.98|43.82|42.02|43.82|42.02|43.78|41.98|0
1628178820000|2021-08-05 15:53:40|43.88|42.08|43.88|42.08|43.88|42.08|43.88|42.08|0
1628178830000|2021-08-05 15:53:50|43.82|42.02|43.88|42.08|43.88|42.08|43.82|42.02|0
1628178840000|2021-08-05 15:54:00|43.82|42.02|43.81|42.01|43.88|42.08|43.81|42.01|0
1628178850000|2021-08-05 15:54:10|43.78|41.98|43.75|41.95|43.78|41.98|43.75|41.95|0
1628178860000|2021-08-05 15:54:20|43.81|42.01|43.75|41.95|43.81|42.01|43.75|41.95|0
1628178870000|2021-08-05 15:54:30|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628178880000|2021-08-05 15:54:40|43.81|42.01|43.81|42.01|43.81|42.01|43.75|41.95|0
1628178890000|2021-08-05 15:54:50|43.75|41.95|43.75|41.95|43.81|42.01|43.75|41.95|0
1628178900000|2021-08-05 15:55:00|43.81|42.01|43.81|42.01|43.81|42.01|43.75|41.95|0
1628178910000|2021-08-05 15:55:10|43.75|41.95|43.88|42.08|43.88|42.08|43.75|41.95|0
1628178920000|2021-08-05 15:55:20|43.81|42.01|43.88|42.08|43.88|42.08|43.81|42.01|0
1628178930000|2021-08-05 15:55:30|43.94|42.14|43.94|42.14|43.94|42.14|43.94|42.14|0
1628178950000|2021-08-05 15:55:50|43.88|42.08|43.88|42.08|43.88|42.08|43.88|42.08|0
1628178960000|2021-08-05 15:56:00|43.94|42.14|43.94|42.14|43.94|42.14|43.94|42.14|0
1628178970000|2021-08-05 15:56:10|43.88|42.08|43.88|42.08|43.88|42.08|43.88|42.08|0
1628179000000|2021-08-05 15:56:40|43.94|42.14|43.94|42.14|43.94|42.14|43.94|42.14|0
1628179010000|2021-08-05 15:56:50|44.01|42.21|44.01|42.21|44.01|42.21|44.01|42.21|0
1628179030000|2021-08-05 15:57:10|44.07|42.27|44.07|42.27|44.14|42.34|44.07|42.27|0
1628179040000|2021-08-05 15:57:20|44.14|42.34|44.14|42.34|44.14|42.34|44.14|42.34|0
1628179050000|2021-08-05 15:57:30|44.2|42.4|44.26|42.46|44.27|42.47|44.2|42.4|0
1628179060000|2021-08-05 15:57:40|44.2|42.4|44.2|42.4|44.2|42.4|44.14|42.34|0
1628179070000|2021-08-05 15:57:50|44.14|42.34|44.07|42.27|44.14|42.34|44.07|42.27|0
1628179090000|2021-08-05 15:58:10|44.13|42.33|44.01|42.21|44.13|42.33|44.01|42.21|0
1628179100000|2021-08-05 15:58:20|44.07|42.27|44.01|42.21|44.07|42.27|44.01|42.21|0
1628179110000|2021-08-05 15:58:30|43.94|42.14|44.01|42.21|44.01|42.21|43.94|42.14|0
1628179140000|2021-08-05 15:59:00|44.07|42.27|44.07|42.27|44.07|42.27|44.01|42.21|0
1628179150000|2021-08-05 15:59:10|44|42.2|44|42.2|44.07|42.27|44|42.2|0
1628179190000|2021-08-05 15:59:50|43.94|42.14|44|42.2|44|42.2|43.94|42.14|0
1628179200000|2021-08-05 16:00:00|43.97|42.17|44|42.2|44|42.2|43.97|42.17|0
1628179230000|2021-08-05 16:00:30|43.94|42.14|43.94|42.14|43.94|42.14|43.94|42.14|0
1628179240000|2021-08-05 16:00:40|44|42.2|44|42.2|44|42.2|44|42.2|0
1628179250000|2021-08-05 16:00:50|44.07|42.27|44.13|42.33|44.13|42.33|44.07|42.27|0
1628179260000|2021-08-05 16:01:00|44.2|42.4|44.13|42.33|44.2|42.4|44.13|42.33|0
1628179280000|2021-08-05 16:01:20|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628179310000|2021-08-05 16:01:50|44.26|42.46|44.33|42.53|44.33|42.53|44.26|42.46|0
1628179320000|2021-08-05 16:02:00|44.26|42.46|44.26|42.46|44.33|42.53|44.26|42.46|0
1628179330000|2021-08-05 16:02:10|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628179350000|2021-08-05 16:02:30|44.39|42.59|44.26|42.46|44.39|42.59|44.26|42.46|0
1628179370000|2021-08-05 16:02:50|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628179380000|2021-08-05 16:03:00|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628179390000|2021-08-05 16:03:10|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628179410000|2021-08-05 16:03:30|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628179420000|2021-08-05 16:03:40|44.07|42.27|44.07|42.27|44.13|42.33|44.07|42.27|0
1628179440000|2021-08-05 16:04:00|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628179450000|2021-08-05 16:04:10|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628179480000|2021-08-05 16:04:40|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628179510000|2021-08-05 16:05:10|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1628179520000|2021-08-05 16:05:20|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628179530000|2021-08-05 16:05:30|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628179540000|2021-08-05 16:05:40|44.13|42.33|44.19|42.39|44.19|42.39|44.13|42.33|0
1628179560000|2021-08-05 16:06:00|44.13|42.33|44.13|42.33|44.19|42.39|44.13|42.33|0
1628179570000|2021-08-05 16:06:10|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628179590000|2021-08-05 16:06:30|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628179610000|2021-08-05 16:06:50|44.06|42.26|44.13|42.33|44.13|42.33|44.06|42.26|0
1628179640000|2021-08-05 16:07:20|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628179650000|2021-08-05 16:07:30|44|42.2|44|42.2|44|42.2|44|42.2|0
1628179660000|2021-08-05 16:07:40|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628179670000|2021-08-05 16:07:50|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628179680000|2021-08-05 16:08:00|44.1|42.3|44.13|42.33|44.13|42.33|44.06|42.26|0
1628179690000|2021-08-05 16:08:10|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628179730000|2021-08-05 16:08:50|44|42.2|44.06|42.26|44.06|42.26|44|42.2|0
1628179740000|2021-08-05 16:09:00|44|42.2|44|42.2|44|42.2|44|42.2|0
1628179750000|2021-08-05 16:09:10|43.93|42.13|43.93|42.13|44|42.2|43.93|42.13|0
1628179760000|2021-08-05 16:09:20|44|42.2|43.93|42.13|44|42.2|43.93|42.13|0
1628179780000|2021-08-05 16:09:40|43.87|42.07|43.87|42.07|43.87|42.07|43.87|42.07|0
1628179790000|2021-08-05 16:09:50|43.8|42|43.87|42.07|43.87|42.07|43.8|42|0
1628179810000|2021-08-05 16:10:10|43.84|42.04|43.87|42.07|43.87|42.07|43.84|42.04|0
1628179850000|2021-08-05 16:10:50|43.8|42|43.8|42|43.8|42|43.8|42|0
1628179860000|2021-08-05 16:11:00|43.74|41.94|43.74|41.94|43.74|41.94|43.74|41.94|0
1628179900000|2021-08-05 16:11:40|43.8|42|43.8|42|43.8|42|43.8|42|0
1628179920000|2021-08-05 16:12:00|43.74|41.94|43.74|41.94|43.74|41.94|43.74|41.94|0
1628179940000|2021-08-05 16:12:20|43.8|42|43.74|41.94|43.8|42|43.74|41.94|0
1628179950000|2021-08-05 16:12:30|43.8|42|43.8|42|43.8|42|43.8|42|0
1628179960000|2021-08-05 16:12:40|43.87|42.07|43.87|42.07|43.87|42.07|43.87|42.07|0
1628179980000|2021-08-05 16:13:00|43.8|42|43.8|42|43.8|42|43.8|42|0
1628179990000|2021-08-05 16:13:10|43.87|42.07|43.87|42.07|43.87|42.07|43.87|42.07|0
1628180000000|2021-08-05 16:13:20|43.8|42|43.8|42|43.8|42|43.8|42|0
1628180030000|2021-08-05 16:13:50|43.74|41.94|43.74|41.94|43.77|41.97|43.74|41.94|0
1628180040000|2021-08-05 16:14:00|43.8|42|43.74|41.94|43.8|42|43.74|41.94|0
1628180080000|2021-08-05 16:14:40|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628180110000|2021-08-05 16:15:10|43.74|41.94|43.74|41.94|43.74|41.94|43.74|41.94|0
1628180130000|2021-08-05 16:15:30|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628180140000|2021-08-05 16:15:40|43.74|41.94|43.74|41.94|43.74|41.94|43.74|41.94|0
1628180150000|2021-08-05 16:15:50|43.8|42|43.8|42|43.8|42|43.8|42|0
1628180170000|2021-08-05 16:16:10|43.74|41.94|43.8|42|43.8|42|43.74|41.94|0
1628180180000|2021-08-05 16:16:20|43.77|41.97|43.73|41.93|43.77|41.97|43.73|41.93|0
1628180200000|2021-08-05 16:16:40|43.77|41.97|43.73|41.93|43.77|41.97|43.73|41.93|0
1628180220000|2021-08-05 16:17:00|43.8|42|43.8|42|43.8|42|43.8|42|0
1628180230000|2021-08-05 16:17:10|43.86|42.06|43.86|42.06|43.86|42.06|43.86|42.06|0
1628180240000|2021-08-05 16:17:20|43.93|42.13|43.93|42.13|43.93|42.13|43.93|42.13|0
1628180250000|2021-08-05 16:17:30|43.86|42.06|43.86|42.06|43.86|42.06|43.86|42.06|0
1628180280000|2021-08-05 16:18:00|43.8|42|43.86|42.06|43.86|42.06|43.8|42|0
1628180290000|2021-08-05 16:18:10|43.8|42|43.86|42.06|43.86|42.06|43.8|42|0
1628180300000|2021-08-05 16:18:20|43.93|42.13|43.93|42.13|43.93|42.13|43.93|42.13|0
1628180310000|2021-08-05 16:18:30|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1628180320000|2021-08-05 16:18:40|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628180330000|2021-08-05 16:18:50|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1628180340000|2021-08-05 16:19:00|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1628180350000|2021-08-05 16:19:10|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1628180360000|2021-08-05 16:19:20|43.93|42.13|43.93|42.13|43.93|42.13|43.93|42.13|0
1628180390000|2021-08-05 16:19:50|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1628180430000|2021-08-05 16:20:30|43.93|42.13|43.99|42.19|43.99|42.19|43.93|42.13|0
1628180440000|2021-08-05 16:20:40|43.93|42.13|43.93|42.13|43.93|42.13|43.93|42.13|0
1628180450000|2021-08-05 16:20:50|43.99|42.19|43.99|42.19|43.99|42.19|43.96|42.16|0
1628180470000|2021-08-05 16:21:10|43.92|42.12|43.92|42.12|43.92|42.12|43.92|42.12|0
1628180490000|2021-08-05 16:21:30|43.99|42.19|44.05|42.25|44.05|42.25|43.99|42.19|0
1628180500000|2021-08-05 16:21:40|44.12|42.32|44.12|42.32|44.12|42.32|44.12|42.32|0
1628180510000|2021-08-05 16:21:50|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1628180520000|2021-08-05 16:22:00|44.05|42.25|44.05|42.25|44.05|42.25|44.05|42.25|0
1628180540000|2021-08-05 16:22:20|43.99|42.19|44.05|42.25|44.05|42.25|43.99|42.19|0
1628180560000|2021-08-05 16:22:40|44.12|42.32|44.12|42.32|44.12|42.32|44.12|42.32|0
1628180580000|2021-08-05 16:23:00|44.18|42.38|44.12|42.32|44.18|42.38|44.12|42.32|0
1628180590000|2021-08-05 16:23:10|44.18|42.38|44.18|42.38|44.18|42.38|44.12|42.32|0
1628180600000|2021-08-05 16:23:20|44.12|42.32|44.05|42.25|44.12|42.32|44.05|42.25|0
1628180610000|2021-08-05 16:23:30|44.02|42.22|44.05|42.25|44.05|42.25|44.02|42.22|0
1628180620000|2021-08-05 16:23:40|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1628180650000|2021-08-05 16:24:10|44.05|42.25|44.05|42.25|44.05|42.25|44.05|42.25|0
1628180660000|2021-08-05 16:24:20|43.99|42.19|44.05|42.25|44.05|42.25|43.99|42.19|0
1628180700000|2021-08-05 16:25:00|43.99|42.19|44.05|42.25|44.05|42.25|43.99|42.19|0
1628180710000|2021-08-05 16:25:10|44.02|42.22|44.12|42.32|44.12|42.32|44.02|42.22|0
1628180730000|2021-08-05 16:25:30|44.08|42.28|44.12|42.32|44.12|42.32|44.08|42.28|0
1628180740000|2021-08-05 16:25:40|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1628180750000|2021-08-05 16:25:50|44.18|42.38|44.18|42.38|44.18|42.38|44.18|42.38|0
1628180760000|2021-08-05 16:26:00|44.15|42.35|44.18|42.38|44.18|42.38|44.15|42.35|0
1628180770000|2021-08-05 16:26:10|44.12|42.32|44.12|42.32|44.12|42.32|44.12|42.32|0
1628180780000|2021-08-05 16:26:20|44.18|42.38|44.18|42.38|44.18|42.38|44.18|42.38|0
1628180800000|2021-08-05 16:26:40|44.11|42.31|44.18|42.38|44.18|42.38|44.11|42.31|0
1628180810000|2021-08-05 16:26:50|44.11|42.31|44.18|42.38|44.18|42.38|44.11|42.31|0
1628180820000|2021-08-05 16:27:00|44.24|42.44|44.18|42.38|44.24|42.44|44.18|42.38|0
1628180830000|2021-08-05 16:27:10|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1628180850000|2021-08-05 16:27:30|44.18|42.38|44.18|42.38|44.24|42.44|44.18|42.38|0
1628180860000|2021-08-05 16:27:40|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1628180900000|2021-08-05 16:28:20|44.31|42.51|44.31|42.51|44.31|42.51|44.24|42.44|0
1628180910000|2021-08-05 16:28:30|44.24|42.44|44.18|42.38|44.24|42.44|44.18|42.38|0
1628180930000|2021-08-05 16:28:50|44.11|42.31|44.11|42.31|44.11|42.31|44.11|42.31|0
1628180940000|2021-08-05 16:29:00|44.05|42.25|44.05|42.25|44.05|42.25|44.05|42.25|0
1628180950000|2021-08-05 16:29:10|44.11|42.31|44.05|42.25|44.11|42.31|44.05|42.25|0
1628180960000|2021-08-05 16:29:20|44.11|42.31|44.18|42.38|44.18|42.38|44.11|42.31|0
1628180970000|2021-08-05 16:29:30|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1628180980000|2021-08-05 16:29:40|44.18|42.38|44.24|42.44|44.24|42.44|44.18|42.38|0
1628180990000|2021-08-05 16:29:50|44.21|42.41|44.18|42.38|44.21|42.41|44.18|42.38|0
1628181020000|2021-08-05 16:30:20|44.11|42.31|44.11|42.31|44.11|42.31|44.11|42.31|0
1628181030000|2021-08-05 16:30:30|44.05|42.25|44.05|42.25|44.05|42.25|44.05|42.25|0
1628181040000|2021-08-05 16:30:40|44.11|42.31|44.05|42.25|44.11|42.31|44.05|42.25|0
1628181060000|2021-08-05 16:31:00|43.98|42.18|44.02|42.22|44.05|42.25|43.98|42.18|0
1628181070000|2021-08-05 16:31:10|44.05|42.25|43.98|42.18|44.05|42.25|43.98|42.18|0
1628181100000|2021-08-05 16:31:40|44.05|42.25|44.05|42.25|44.05|42.25|43.98|42.18|0
1628181120000|2021-08-05 16:32:00|44.11|42.31|44.05|42.25|44.11|42.31|44.05|42.25|0
1628181130000|2021-08-05 16:32:10|44.11|42.31|44.08|42.28|44.11|42.31|44.08|42.28|0
1628181140000|2021-08-05 16:32:20|44.11|42.31|44.11|42.31|44.11|42.31|44.11|42.31|0
1628181150000|2021-08-05 16:32:30|44.05|42.25|44.05|42.25|44.11|42.31|44.05|42.25|0
1628181160000|2021-08-05 16:32:40|44.11|42.31|44.11|42.31|44.11|42.31|44.05|42.25|0
1628181170000|2021-08-05 16:32:50|44.18|42.38|44.18|42.38|44.18|42.38|44.18|42.38|0
1628181190000|2021-08-05 16:33:10|44.11|42.31|44.18|42.38|44.18|42.38|44.11|42.31|0
1628181200000|2021-08-05 16:33:20|44.17|42.37|44.17|42.37|44.17|42.37|44.17|42.37|0
1628181230000|2021-08-05 16:33:50|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1628181240000|2021-08-05 16:34:00|44.3|42.5|44.3|42.5|44.3|42.5|44.3|42.5|0
1628181250000|2021-08-05 16:34:10|44.24|42.44|44.3|42.5|44.3|42.5|44.24|42.44|0
1628181260000|2021-08-05 16:34:20|44.24|42.44|44.24|42.44|44.3|42.5|44.24|42.44|0
1628181270000|2021-08-05 16:34:30|44.3|42.5|44.24|42.44|44.3|42.5|44.24|42.44|0
1628181290000|2021-08-05 16:34:50|44.21|42.41|44.24|42.44|44.24|42.44|44.17|42.37|0
1628181300000|2021-08-05 16:35:00|44.17|42.37|44.24|42.44|44.24|42.44|44.17|42.37|0
1628181310000|2021-08-05 16:35:10|44.3|42.5|44.3|42.5|44.3|42.5|44.3|42.5|0
1628181320000|2021-08-05 16:35:20|44.37|42.57|44.37|42.57|44.37|42.57|44.37|42.57|0
1628181330000|2021-08-05 16:35:30|44.43|42.63|44.43|42.63|44.43|42.63|44.43|42.63|0
1628181340000|2021-08-05 16:35:40|44.5|42.7|44.5|42.7|44.5|42.7|44.43|42.63|0
1628181350000|2021-08-05 16:35:50|44.43|42.63|44.43|42.63|44.43|42.63|44.43|42.63|0
1628181360000|2021-08-05 16:36:00|44.5|42.7|44.56|42.76|44.56|42.76|44.5|42.7|0
1628181370000|2021-08-05 16:36:10|44.53|42.73|44.5|42.7|44.53|42.73|44.5|42.7|0
1628181380000|2021-08-05 16:36:20|44.43|42.63|44.43|42.63|44.5|42.7|44.43|42.63|0
1628181410000|2021-08-05 16:36:50|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628181420000|2021-08-05 16:37:00|44.43|42.63|44.37|42.57|44.43|42.63|44.37|42.57|0
1628181440000|2021-08-05 16:37:20|44.3|42.5|44.3|42.5|44.3|42.5|44.3|42.5|0
1628181450000|2021-08-05 16:37:30|44.37|42.57|44.37|42.57|44.37|42.57|44.37|42.57|0
1628181470000|2021-08-05 16:37:50|44.4|42.6|44.37|42.57|44.43|42.63|44.37|42.57|0
1628181480000|2021-08-05 16:38:00|44.43|42.63|44.43|42.63|44.43|42.63|44.37|42.57|0
1628181490000|2021-08-05 16:38:10|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628181500000|2021-08-05 16:38:20|44.43|42.63|44.5|42.7|44.5|42.7|44.43|42.63|0
1628181530000|2021-08-05 16:38:50|44.56|42.76|44.56|42.76|44.56|42.76|44.53|42.73|0
1628181550000|2021-08-05 16:39:10|44.53|42.73|44.56|42.76|44.56|42.76|44.53|42.73|0
1628181560000|2021-08-05 16:39:20|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628181580000|2021-08-05 16:39:40|44.56|42.76|44.56|42.76|44.56|42.76|44.56|42.76|0
1628181590000|2021-08-05 16:39:50|44.5|42.7|44.5|42.7|44.5|42.7|44.5|42.7|0
1628181600000|2021-08-05 16:40:00|44.56|42.76|44.63|42.83|44.63|42.83|44.56|42.76|0
1628181610000|2021-08-05 16:40:10|44.59|42.79|44.69|42.89|44.69|42.89|44.59|42.79|0
1628181620000|2021-08-05 16:40:20|44.63|42.83|44.69|42.89|44.69|42.89|44.63|42.83|0
1628181630000|2021-08-05 16:40:30|44.76|42.96|44.76|42.96|44.76|42.96|44.76|42.96|0
1628181660000|2021-08-05 16:41:00|44.69|42.89|44.76|42.96|44.76|42.96|44.69|42.89|0
1628181680000|2021-08-05 16:41:20|44.82|43.02|44.82|43.02|44.82|43.02|44.82|43.02|0
1628181700000|2021-08-05 16:41:40|44.89|43.09|44.82|43.02|44.89|43.09|44.82|43.02|0
1628181710000|2021-08-05 16:41:50|44.89|43.09|44.82|43.02|44.89|43.09|44.82|43.02|0
1628181720000|2021-08-05 16:42:00|44.76|42.96|44.82|43.02|44.82|43.02|44.76|42.96|0
1628181730000|2021-08-05 16:42:10|44.79|42.99|44.79|42.99|44.79|42.99|44.79|42.99|0
1628181740000|2021-08-05 16:42:20|44.76|42.96|44.75|42.95|44.76|42.96|44.75|42.95|0
1628181750000|2021-08-05 16:42:30|44.69|42.89|44.75|42.95|44.75|42.95|44.69|42.89|0
1628181760000|2021-08-05 16:42:40|44.69|42.89|44.75|42.95|44.75|42.95|44.69|42.89|0
1628181780000|2021-08-05 16:43:00|44.69|42.89|44.69|42.89|44.69|42.89|44.69|42.89|0
1628181790000|2021-08-05 16:43:10|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628181800000|2021-08-05 16:43:20|44.72|42.92|44.69|42.89|44.72|42.92|44.69|42.89|0
1628181810000|2021-08-05 16:43:30|44.75|42.95|44.75|42.95|44.75|42.95|44.69|42.89|0
1628181840000|2021-08-05 16:44:00|44.82|43.02|44.82|43.02|44.82|43.02|44.75|42.95|0
1628181850000|2021-08-05 16:44:10|44.75|42.95|44.82|43.02|44.82|43.02|44.75|42.95|0
1628181860000|2021-08-05 16:44:20|44.75|42.95|44.75|42.95|44.82|43.02|44.75|42.95|0
1628181870000|2021-08-05 16:44:30|44.82|43.02|44.82|43.02|44.82|43.02|44.75|42.95|0
1628181890000|2021-08-05 16:44:50|44.75|42.95|44.82|43.02|44.82|43.02|44.75|42.95|0
1628181900000|2021-08-05 16:45:00|44.88|43.08|44.88|43.08|44.88|43.08|44.88|43.08|0
1628181910000|2021-08-05 16:45:10|44.95|43.15|45.02|43.22|45.02|43.22|44.95|43.15|0
1628181930000|2021-08-05 16:45:30|44.95|43.15|44.95|43.15|44.98|43.18|44.95|43.15|0
1628181940000|2021-08-05 16:45:40|44.98|43.18|45.02|43.22|45.02|43.22|44.95|43.15|0
1628181950000|2021-08-05 16:45:50|44.95|43.15|44.95|43.15|44.95|43.15|44.95|43.15|0
1628181960000|2021-08-05 16:46:00|44.88|43.08|44.88|43.08|44.88|43.08|44.88|43.08|0
1628181980000|2021-08-05 16:46:20|44.82|43.02|44.82|43.02|44.82|43.02|44.82|43.02|0
1628181990000|2021-08-05 16:46:30|44.75|42.95|44.82|43.02|44.82|43.02|44.75|42.95|0
1628182000000|2021-08-05 16:46:40|44.88|43.08|44.82|43.02|44.88|43.08|44.82|43.02|0
1628182020000|2021-08-05 16:47:00|44.88|43.08|44.82|43.02|44.88|43.08|44.82|43.02|0
1628182060000|2021-08-05 16:47:40|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628182120000|2021-08-05 16:48:40|44.82|43.02|44.82|43.02|44.82|43.02|44.82|43.02|0
1628182150000|2021-08-05 16:49:10|44.88|43.08|44.82|43.02|44.88|43.08|44.82|43.02|0
1628182170000|2021-08-05 16:49:30|44.75|42.95|44.82|43.02|44.82|43.02|44.75|42.95|0
1628182180000|2021-08-05 16:49:40|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628182200000|2021-08-05 16:50:00|44.68|42.88|44.75|42.95|44.75|42.95|44.68|42.88|0
1628182220000|2021-08-05 16:50:20|44.72|42.92|44.75|42.95|44.75|42.95|44.72|42.92|0
1628182240000|2021-08-05 16:50:40|44.68|42.88|44.68|42.88|44.68|42.88|44.68|42.88|0
1628182260000|2021-08-05 16:51:00|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628182270000|2021-08-05 16:51:10|44.68|42.88|44.68|42.88|44.68|42.88|44.68|42.88|0
1628182290000|2021-08-05 16:51:30|44.62|42.82|44.68|42.88|44.68|42.88|44.62|42.82|0
1628182300000|2021-08-05 16:51:40|44.62|42.82|44.62|42.82|44.62|42.82|44.62|42.82|0
1628182320000|2021-08-05 16:52:00|44.68|42.88|44.68|42.88|44.68|42.88|44.68|42.88|0
1628182340000|2021-08-05 16:52:20|44.75|42.95|44.68|42.88|44.75|42.95|44.68|42.88|0
1628182350000|2021-08-05 16:52:30|44.75|42.95|44.68|42.88|44.75|42.95|44.68|42.88|0
1628182360000|2021-08-05 16:52:40|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628182370000|2021-08-05 16:52:50|44.68|42.88|44.68|42.88|44.75|42.95|44.68|42.88|0
1628182400000|2021-08-05 16:53:20|44.65|42.85|44.68|42.88|44.68|42.88|44.62|42.82|0
1628182420000|2021-08-05 16:53:40|44.75|42.95|44.75|42.95|44.75|42.95|44.75|42.95|0
1628182430000|2021-08-05 16:53:50|44.81|43.01|44.81|43.01|44.81|43.01|44.81|43.01|0
1628182450000|2021-08-05 16:54:10|44.75|42.95|44.81|43.01|44.81|43.01|44.75|42.95|0
1628182500000|2021-08-05 16:55:00|44.88|43.08|44.88|43.08|44.88|43.08|44.88|43.08|0
1628182520000|2021-08-05 16:55:20|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182540000|2021-08-05 16:55:40|44.88|43.08|44.88|43.08|44.88|43.08|44.88|43.08|0
1628182550000|2021-08-05 16:55:50|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182570000|2021-08-05 16:56:10|44.88|43.08|44.88|43.08|44.88|43.08|44.88|43.08|0
1628182580000|2021-08-05 16:56:20|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182590000|2021-08-05 16:56:30|44.88|43.08|44.94|43.14|44.94|43.14|44.88|43.08|0
1628182600000|2021-08-05 16:56:40|45.01|43.21|45.01|43.21|45.01|43.21|45.01|43.21|0
1628182610000|2021-08-05 16:56:50|44.98|43.18|44.94|43.14|44.98|43.18|44.94|43.14|0
1628182630000|2021-08-05 16:57:10|44.88|43.08|44.94|43.14|44.94|43.14|44.88|43.08|0
1628182640000|2021-08-05 16:57:20|44.88|43.08|44.94|43.14|44.94|43.14|44.88|43.08|0
1628182650000|2021-08-05 16:57:30|44.91|43.11|44.88|43.08|44.94|43.14|44.88|43.08|0
1628182670000|2021-08-05 16:57:50|44.94|43.14|44.94|43.14|44.94|43.14|44.88|43.08|0
1628182680000|2021-08-05 16:58:00|44.97|43.17|44.97|43.17|45.01|43.21|44.97|43.17|0
1628182690000|2021-08-05 16:58:10|45.01|43.21|44.94|43.14|45.01|43.21|44.94|43.14|0
1628182700000|2021-08-05 16:58:20|45.01|43.21|45.01|43.21|45.01|43.21|45.01|43.21|0
1628182740000|2021-08-05 16:59:00|44.87|43.07|44.94|43.14|44.94|43.14|44.87|43.07|0
1628182760000|2021-08-05 16:59:20|44.87|43.07|44.91|43.11|44.91|43.11|44.87|43.07|0
1628182770000|2021-08-05 16:59:30|44.94|43.14|45.01|43.21|45.01|43.21|44.94|43.14|0
1628182780000|2021-08-05 16:59:40|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628182820000|2021-08-05 17:00:20|45.14|43.34|45.07|43.27|45.14|43.34|45.07|43.27|0
1628182830000|2021-08-05 17:00:30|45.14|43.34|45.07|43.27|45.14|43.34|45.07|43.27|0
1628182840000|2021-08-05 17:00:40|45|43.2|45|43.2|45|43.2|45|43.2|0
1628182850000|2021-08-05 17:00:50|45.07|43.27|45|43.2|45.07|43.27|45|43.2|0
1628182860000|2021-08-05 17:01:00|44.94|43.14|45|43.2|45|43.2|44.94|43.14|0
1628182870000|2021-08-05 17:01:10|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182890000|2021-08-05 17:01:30|44.97|43.17|44.97|43.17|45|43.2|44.94|43.14|0
1628182900000|2021-08-05 17:01:40|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182910000|2021-08-05 17:01:50|45|43.2|45|43.2|45|43.2|45|43.2|0
1628182920000|2021-08-05 17:02:00|44.94|43.14|45|43.2|45|43.2|44.94|43.14|0
1628182930000|2021-08-05 17:02:10|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628182940000|2021-08-05 17:02:20|45|43.2|45|43.2|45|43.2|45|43.2|0
1628182960000|2021-08-05 17:02:40|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628182970000|2021-08-05 17:02:50|45.13|43.33|45.13|43.33|45.13|43.33|45.13|43.33|0
1628182980000|2021-08-05 17:03:00|45.2|43.4|45.13|43.33|45.2|43.4|45.13|43.33|0
1628182990000|2021-08-05 17:03:10|45.2|43.4|45.2|43.4|45.2|43.4|45.2|43.4|0
1628183000000|2021-08-05 17:03:20|45.13|43.33|45.13|43.33|45.13|43.33|45.13|43.33|0
1628183010000|2021-08-05 17:03:30|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628183020000|2021-08-05 17:03:40|45.13|43.33|45.13|43.33|45.13|43.33|45.13|43.33|0
1628183030000|2021-08-05 17:03:50|45.1|43.3|45.07|43.27|45.1|43.3|45.07|43.27|0
1628183040000|2021-08-05 17:04:00|45.13|43.33|45.13|43.33|45.13|43.33|45.07|43.27|0
1628183060000|2021-08-05 17:04:20|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628183070000|2021-08-05 17:04:30|45|43.2|44.94|43.14|45|43.2|44.94|43.14|0
1628183080000|2021-08-05 17:04:40|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628183090000|2021-08-05 17:04:50|44.9|43.1|44.87|43.07|44.9|43.1|44.87|43.07|0
1628183100000|2021-08-05 17:05:00|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183120000|2021-08-05 17:05:20|44.87|43.07|44.8|43|44.87|43.07|44.8|43|0
1628183130000|2021-08-05 17:05:30|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628183140000|2021-08-05 17:05:40|44.94|43.14|44.94|43.14|44.94|43.14|44.94|43.14|0
1628183160000|2021-08-05 17:06:00|44.87|43.07|44.94|43.14|44.94|43.14|44.87|43.07|0
1628183170000|2021-08-05 17:06:10|44.93|43.13|44.93|43.13|44.93|43.13|44.93|43.13|0
1628183180000|2021-08-05 17:06:20|45|43.2|45.07|43.27|45.07|43.27|45|43.2|0
1628183190000|2021-08-05 17:06:30|45|43.2|45|43.2|45|43.2|45|43.2|0
1628183200000|2021-08-05 17:06:40|45.07|43.27|45|43.2|45.07|43.27|45|43.2|0
1628183210000|2021-08-05 17:06:50|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628183230000|2021-08-05 17:07:10|45|43.2|45|43.2|45|43.2|45|43.2|0
1628183260000|2021-08-05 17:07:40|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628183270000|2021-08-05 17:07:50|45.13|43.33|45.1|43.3|45.13|43.33|45.1|43.3|0
1628183280000|2021-08-05 17:08:00|45.07|43.27|45.07|43.27|45.07|43.27|45.07|43.27|0
1628183290000|2021-08-05 17:08:10|45|43.2|45.07|43.27|45.07|43.27|45|43.2|0
1628183300000|2021-08-05 17:08:20|45|43.2|45|43.2|45|43.2|45|43.2|0
1628183310000|2021-08-05 17:08:30|44.93|43.13|44.93|43.13|44.93|43.13|44.93|43.13|0
1628183330000|2021-08-05 17:08:50|44.9|43.1|45|43.2|45|43.2|44.9|43.1|0
1628183340000|2021-08-05 17:09:00|45.06|43.26|45|43.2|45.06|43.26|45|43.2|0
1628183350000|2021-08-05 17:09:10|44.93|43.13|44.93|43.13|44.97|43.17|44.93|43.13|0
1628183400000|2021-08-05 17:10:00|44.9|43.1|44.93|43.13|44.93|43.13|44.87|43.07|0
1628183410000|2021-08-05 17:10:10|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628183420000|2021-08-05 17:10:20|44.93|43.13|44.87|43.07|44.93|43.13|44.87|43.07|0
1628183440000|2021-08-05 17:10:40|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183460000|2021-08-05 17:11:00|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628183470000|2021-08-05 17:11:10|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183510000|2021-08-05 17:11:50|44.87|43.07|44.87|43.07|44.87|43.07|44.87|43.07|0
1628183530000|2021-08-05 17:12:10|44.86|43.06|44.86|43.06|44.86|43.06|44.86|43.06|0
1628183540000|2021-08-05 17:12:20|44.93|43.13|44.86|43.06|44.93|43.13|44.86|43.06|0
1628183560000|2021-08-05 17:12:40|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183570000|2021-08-05 17:12:50|44.86|43.06|44.86|43.06|44.86|43.06|44.86|43.06|0
1628183580000|2021-08-05 17:13:00|44.83|43.03|44.86|43.06|44.86|43.06|44.83|43.03|0
1628183590000|2021-08-05 17:13:10|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183610000|2021-08-05 17:13:30|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183620000|2021-08-05 17:13:40|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183630000|2021-08-05 17:13:50|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183640000|2021-08-05 17:14:00|44.8|43|44.8|43|44.8|43|44.73|42.93|0
1628183650000|2021-08-05 17:14:10|44.73|42.93|44.8|43|44.8|43|44.73|42.93|0
1628183670000|2021-08-05 17:14:30|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183680000|2021-08-05 17:14:40|44.67|42.87|44.67|42.87|44.67|42.87|44.67|42.87|0
1628183700000|2021-08-05 17:15:00|44.7|42.9|44.67|42.87|44.73|42.93|44.67|42.87|0
1628183710000|2021-08-05 17:15:10|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183720000|2021-08-05 17:15:20|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183750000|2021-08-05 17:15:50|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183770000|2021-08-05 17:16:10|44.8|43|44.8|43|44.8|43|44.8|43|0
1628183780000|2021-08-05 17:16:20|44.86|43.06|44.86|43.06|44.86|43.06|44.83|43.03|0
1628183800000|2021-08-05 17:16:40|44.83|43.03|44.8|43|44.83|43.03|44.8|43|0
1628183810000|2021-08-05 17:16:50|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183840000|2021-08-05 17:17:20|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628183880000|2021-08-05 17:18:00|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628183930000|2021-08-05 17:18:50|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628183940000|2021-08-05 17:19:00|44.73|42.93|44.66|42.86|44.73|42.93|44.66|42.86|0
1628183970000|2021-08-05 17:19:30|44.73|42.93|44.66|42.86|44.73|42.93|44.66|42.86|0
1628183990000|2021-08-05 17:19:50|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1628184010000|2021-08-05 17:20:10|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628184020000|2021-08-05 17:20:20|44.73|42.93|44.73|42.93|44.73|42.93|44.73|42.93|0
1628184030000|2021-08-05 17:20:30|44.66|42.86|44.66|42.86|44.66|42.86|44.66|42.86|0
1628184040000|2021-08-05 17:20:40|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1628184050000|2021-08-05 17:20:50|44.53|42.73|44.57|42.77|44.57|42.77|44.53|42.73|0
1628184060000|2021-08-05 17:21:00|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184110000|2021-08-05 17:21:50|44.5|42.7|44.53|42.73|44.53|42.73|44.5|42.7|0
1628184130000|2021-08-05 17:22:10|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1628184140000|2021-08-05 17:22:20|44.53|42.73|44.53|42.73|44.6|42.8|44.53|42.73|0
1628184150000|2021-08-05 17:22:30|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1628184160000|2021-08-05 17:22:40|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184170000|2021-08-05 17:22:50|44.56|42.76|44.6|42.8|44.6|42.8|44.56|42.76|0
1628184180000|2021-08-05 17:23:00|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184190000|2021-08-05 17:23:10|44.46|42.66|44.53|42.73|44.53|42.73|44.46|42.66|0
1628184200000|2021-08-05 17:23:20|44.5|42.7|44.46|42.66|44.5|42.7|44.46|42.66|0
1628184220000|2021-08-05 17:23:40|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184230000|2021-08-05 17:23:50|44.5|42.7|44.46|42.66|44.53|42.73|44.46|42.66|0
1628184240000|2021-08-05 17:24:00|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184250000|2021-08-05 17:24:10|44.59|42.79|44.59|42.79|44.59|42.79|44.59|42.79|0
1628184260000|2021-08-05 17:24:20|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184270000|2021-08-05 17:24:30|44.59|42.79|44.59|42.79|44.59|42.79|44.59|42.79|0
1628184290000|2021-08-05 17:24:50|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1628184310000|2021-08-05 17:25:10|44.46|42.66|44.46|42.66|44.46|42.66|44.46|42.66|0
1628184330000|2021-08-05 17:25:30|44.53|42.73|44.46|42.66|44.53|42.73|44.46|42.66|0
1628184340000|2021-08-05 17:25:40|44.4|42.6|44.4|42.6|44.4|42.6|44.4|42.6|0
1628184410000|2021-08-05 17:26:50|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628184440000|2021-08-05 17:27:20|44.4|42.6|44.33|42.53|44.4|42.6|44.33|42.53|0
1628184460000|2021-08-05 17:27:40|44.4|42.6|44.33|42.53|44.4|42.6|44.33|42.53|0
1628184530000|2021-08-05 17:28:50|44.27|42.47|44.27|42.47|44.27|42.47|44.27|42.47|0
1628184540000|2021-08-05 17:29:00|44.2|42.4|44.27|42.47|44.27|42.47|44.2|42.4|0
1628184550000|2021-08-05 17:29:10|44.23|42.43|44.27|42.47|44.27|42.47|44.23|42.43|0
1628184560000|2021-08-05 17:29:20|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628184570000|2021-08-05 17:29:30|44.27|42.47|44.27|42.47|44.27|42.47|44.27|42.47|0
1628184580000|2021-08-05 17:29:40|44.33|42.53|44.27|42.47|44.33|42.53|44.27|42.47|0
1628184590000|2021-08-05 17:29:50|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628184600000|2021-08-05 17:30:00|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628184650000|2021-08-05 17:30:50|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628184670000|2021-08-05 17:31:10|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628184740000|2021-08-05 17:32:20|44.1|42.3|44.13|42.33|44.13|42.33|44.1|42.3|0
1628184750000|2021-08-05 17:32:30|44.07|42.27|44.1|42.3|44.1|42.3|44.07|42.27|0
1628184760000|2021-08-05 17:32:40|44.13|42.33|44.13|42.33|44.13|42.33|44.07|42.27|0
1628184780000|2021-08-05 17:33:00|44.2|42.4|44.13|42.33|44.2|42.4|44.13|42.33|0
1628184790000|2021-08-05 17:33:10|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628184820000|2021-08-05 17:33:40|44.26|42.46|44.26|42.46|44.26|42.46|44.2|42.4|0
1628184830000|2021-08-05 17:33:50|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1628184860000|2021-08-05 17:34:20|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628184870000|2021-08-05 17:34:30|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628184900000|2021-08-05 17:35:00|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1628184920000|2021-08-05 17:35:20|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628184930000|2021-08-05 17:35:30|44.33|42.53|44.33|42.53|44.33|42.53|44.33|42.53|0
1628184940000|2021-08-05 17:35:40|44.26|42.46|44.33|42.53|44.33|42.53|44.26|42.46|0
1628184980000|2021-08-05 17:36:20|44.29|42.49|44.33|42.53|44.33|42.53|44.26|42.46|0
1628184990000|2021-08-05 17:36:30|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185000000|2021-08-05 17:36:40|44.33|42.53|44.26|42.46|44.33|42.53|44.26|42.46|0
1628185030000|2021-08-05 17:37:10|44.19|42.39|44.26|42.46|44.26|42.46|44.19|42.39|0
1628185040000|2021-08-05 17:37:20|44.19|42.39|44.19|42.39|44.26|42.46|44.19|42.39|0
1628185050000|2021-08-05 17:37:30|44.26|42.46|44.26|42.46|44.26|42.46|44.19|42.39|0
1628185060000|2021-08-05 17:37:40|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1628185080000|2021-08-05 17:38:00|44.29|42.49|44.32|42.52|44.32|42.52|44.29|42.49|0
1628185090000|2021-08-05 17:38:10|44.39|42.59|44.39|42.59|44.39|42.59|44.39|42.59|0
1628185110000|2021-08-05 17:38:30|44.32|42.52|44.39|42.59|44.39|42.59|44.32|42.52|0
1628185120000|2021-08-05 17:38:40|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1628185140000|2021-08-05 17:39:00|44.26|42.46|44.32|42.52|44.32|42.52|44.26|42.46|0
1628185150000|2021-08-05 17:39:10|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185160000|2021-08-05 17:39:20|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1628185190000|2021-08-05 17:39:50|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185200000|2021-08-05 17:40:00|44.19|42.39|44.26|42.46|44.26|42.46|44.19|42.39|0
1628185210000|2021-08-05 17:40:10|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185240000|2021-08-05 17:40:40|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185260000|2021-08-05 17:41:00|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185270000|2021-08-05 17:41:10|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185280000|2021-08-05 17:41:20|44.19|42.39|44.26|42.46|44.26|42.46|44.19|42.39|0
1628185290000|2021-08-05 17:41:30|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185310000|2021-08-05 17:41:50|44.13|42.33|44.13|42.33|44.16|42.36|44.13|42.33|0
1628185320000|2021-08-05 17:42:00|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185340000|2021-08-05 17:42:20|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1628185360000|2021-08-05 17:42:40|44.19|42.39|44.13|42.33|44.19|42.39|44.13|42.33|0
1628185370000|2021-08-05 17:42:50|44.19|42.39|44.13|42.33|44.19|42.39|44.13|42.33|0
1628185380000|2021-08-05 17:43:00|44.19|42.39|44.13|42.33|44.19|42.39|44.13|42.33|0
1628185390000|2021-08-05 17:43:10|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185400000|2021-08-05 17:43:20|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1628185410000|2021-08-05 17:43:30|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185420000|2021-08-05 17:43:40|44.26|42.46|44.26|42.46|44.26|42.46|44.19|42.39|0
1628185440000|2021-08-05 17:44:00|44.25|42.45|44.25|42.45|44.25|42.45|44.25|42.45|0
1628185450000|2021-08-05 17:44:10|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185470000|2021-08-05 17:44:30|44.12|42.32|44.12|42.32|44.12|42.32|44.12|42.32|0
1628185490000|2021-08-05 17:44:50|44.19|42.39|44.19|42.39|44.19|42.39|44.19|42.39|0
1628185500000|2021-08-05 17:45:00|44.25|42.45|44.19|42.39|44.25|42.45|44.19|42.39|0
1628185510000|2021-08-05 17:45:10|44.25|42.45|44.25|42.45|44.25|42.45|44.19|42.39|0
1628185530000|2021-08-05 17:45:30|44.19|42.39|44.22|42.42|44.22|42.42|44.19|42.39|0
1628185540000|2021-08-05 17:45:40|44.25|42.45|44.19|42.39|44.25|42.45|44.19|42.39|0
1628185570000|2021-08-05 17:46:10|44.12|42.32|44.19|42.39|44.19|42.39|44.12|42.32|0
1628185580000|2021-08-05 17:46:20|44.12|42.32|44.12|42.32|44.19|42.39|44.12|42.32|0
1628185640000|2021-08-05 17:47:20|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628185670000|2021-08-05 17:47:50|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628185690000|2021-08-05 17:48:10|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628185700000|2021-08-05 17:48:20|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628185740000|2021-08-05 17:49:00|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628185770000|2021-08-05 17:49:30|43.44|41.64|43.5|41.7|43.5|41.7|43.44|41.64|0
1628185780000|2021-08-05 17:49:40|43.44|41.64|43.5|41.7|43.5|41.7|43.44|41.64|0
1628185830000|2021-08-05 17:50:30|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628185860000|2021-08-05 17:51:00|43.54|41.74|43.57|41.77|43.57|41.77|43.54|41.74|0
1628185870000|2021-08-05 17:51:10|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628185880000|2021-08-05 17:51:20|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628185910000|2021-08-05 17:51:50|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628185940000|2021-08-05 17:52:20|43.57|41.77|43.44|41.64|43.57|41.77|43.44|41.64|0
1628185980000|2021-08-05 17:53:00|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628186060000|2021-08-05 17:54:20|43.44|41.64|43.44|41.64|43.44|41.64|43.44|41.64|0
1628186080000|2021-08-05 17:54:40|43.5|41.7|43.44|41.64|43.5|41.7|43.44|41.64|0
1628186100000|2021-08-05 17:55:00|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628186110000|2021-08-05 17:55:10|43.44|41.64|43.44|41.64|43.44|41.64|43.37|41.57|0
1628186120000|2021-08-05 17:55:20|43.37|41.57|43.44|41.64|43.44|41.64|43.37|41.57|0
1628186130000|2021-08-05 17:55:30|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628186140000|2021-08-05 17:55:40|43.44|41.64|43.44|41.64|43.44|41.64|43.44|41.64|0
1628186150000|2021-08-05 17:55:50|43.4|41.6|43.43|41.63|43.43|41.63|43.37|41.57|0
1628186170000|2021-08-05 17:56:10|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628186220000|2021-08-05 17:57:00|43.31|41.51|43.31|41.51|43.31|41.51|43.31|41.51|0
1628186230000|2021-08-05 17:57:10|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628186280000|2021-08-05 17:58:00|43.31|41.51|43.31|41.51|43.31|41.51|43.31|41.51|0
1628186290000|2021-08-05 17:58:10|43.3|41.5|43.3|41.5|43.3|41.5|43.3|41.5|0
1628186350000|2021-08-05 17:59:10|43.24|41.44|43.24|41.44|43.24|41.44|43.24|41.44|0
1628186400000|2021-08-05 18:00:00|43.18|41.38|43.18|41.38|43.24|41.44|43.18|41.38|0
1628186410000|2021-08-05 18:00:10|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628186420000|2021-08-05 18:00:20|43.05|41.25|43.11|41.31|43.11|41.31|43.05|41.25|0
1628186430000|2021-08-05 18:00:30|43.05|41.25|43.11|41.31|43.11|41.31|43.05|41.25|0
1628186450000|2021-08-05 18:00:50|43.14|41.34|43.11|41.31|43.17|41.37|43.11|41.31|0
1628186460000|2021-08-05 18:01:00|43.05|41.25|43.11|41.31|43.11|41.31|43.05|41.25|0
1628186470000|2021-08-05 18:01:10|43.05|41.25|43.11|41.31|43.11|41.31|43.05|41.25|0
1628186490000|2021-08-05 18:01:30|43.05|41.25|43.05|41.25|43.05|41.25|43.05|41.25|0
1628186510000|2021-08-05 18:01:50|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628186520000|2021-08-05 18:02:00|43.05|41.25|42.98|41.18|43.05|41.25|42.98|41.18|0
1628186550000|2021-08-05 18:02:30|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628186570000|2021-08-05 18:02:50|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628186640000|2021-08-05 18:04:00|42.92|41.12|42.98|41.18|42.98|41.18|42.92|41.12|0
1628186660000|2021-08-05 18:04:20|43.04|41.24|43.04|41.24|43.04|41.24|43.04|41.24|0
1628186680000|2021-08-05 18:04:40|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628186690000|2021-08-05 18:04:50|43.17|41.37|43.17|41.37|43.17|41.37|43.17|41.37|0
1628186720000|2021-08-05 18:05:20|43.14|41.34|43.17|41.37|43.17|41.37|43.14|41.34|0
1628186740000|2021-08-05 18:05:40|43.14|41.34|43.17|41.37|43.17|41.37|43.11|41.31|0
1628186750000|2021-08-05 18:05:50|43.24|41.44|43.24|41.44|43.24|41.44|43.17|41.37|0
1628186760000|2021-08-05 18:06:00|43.3|41.5|43.24|41.44|43.3|41.5|43.24|41.44|0
1628186770000|2021-08-05 18:06:10|43.27|41.47|43.3|41.5|43.3|41.5|43.24|41.44|0
1628186780000|2021-08-05 18:06:20|43.36|41.56|43.36|41.56|43.36|41.56|43.36|41.56|0
1628186790000|2021-08-05 18:06:30|43.3|41.5|43.36|41.56|43.36|41.56|43.3|41.5|0
1628186800000|2021-08-05 18:06:40|43.43|41.63|43.43|41.63|43.43|41.63|43.43|41.63|0
1628186820000|2021-08-05 18:07:00|43.36|41.56|43.3|41.5|43.36|41.56|43.3|41.5|0
1628186830000|2021-08-05 18:07:10|43.36|41.56|43.3|41.5|43.36|41.56|43.3|41.5|0
1628186840000|2021-08-05 18:07:20|43.23|41.43|43.23|41.43|43.23|41.43|43.23|41.43|0
1628186850000|2021-08-05 18:07:30|43.27|41.47|43.27|41.47|43.3|41.5|43.27|41.47|0
1628186860000|2021-08-05 18:07:40|43.3|41.5|43.36|41.56|43.36|41.56|43.3|41.5|0
1628186870000|2021-08-05 18:07:50|43.3|41.5|43.36|41.56|43.36|41.56|43.3|41.5|0
1628186880000|2021-08-05 18:08:00|43.43|41.63|43.49|41.69|43.49|41.69|43.43|41.63|0
1628186890000|2021-08-05 18:08:10|43.56|41.76|43.56|41.76|43.62|41.82|43.56|41.76|0
1628186900000|2021-08-05 18:08:20|43.49|41.69|43.52|41.72|43.52|41.72|43.49|41.69|0
1628186910000|2021-08-05 18:08:30|43.49|41.69|43.43|41.63|43.49|41.69|43.43|41.63|0
1628186920000|2021-08-05 18:08:40|43.49|41.69|43.43|41.63|43.49|41.69|43.43|41.63|0
1628186940000|2021-08-05 18:09:00|43.49|41.69|43.49|41.69|43.49|41.69|43.49|41.69|0
1628186960000|2021-08-05 18:09:20|43.43|41.63|43.43|41.63|43.43|41.63|43.43|41.63|0
1628186970000|2021-08-05 18:09:30|43.36|41.56|43.36|41.56|43.36|41.56|43.36|41.56|0
1628186980000|2021-08-05 18:09:40|43.43|41.63|43.36|41.56|43.43|41.63|43.36|41.56|0
1628186990000|2021-08-05 18:09:50|43.43|41.63|43.36|41.56|43.43|41.63|43.36|41.56|0
1628187000000|2021-08-05 18:10:00|43.3|41.5|43.3|41.5|43.3|41.5|43.3|41.5|0
1628187010000|2021-08-05 18:10:10|43.23|41.43|43.3|41.5|43.3|41.5|43.23|41.43|0
1628187020000|2021-08-05 18:10:20|43.36|41.56|43.3|41.5|43.36|41.56|43.3|41.5|0
1628187030000|2021-08-05 18:10:30|43.23|41.43|43.3|41.5|43.3|41.5|43.23|41.43|0
1628187040000|2021-08-05 18:10:40|43.23|41.43|43.23|41.43|43.23|41.43|43.23|41.43|0
1628187050000|2021-08-05 18:10:50|43.3|41.5|43.23|41.43|43.3|41.5|43.23|41.43|0
1628187120000|2021-08-05 18:12:00|43.3|41.5|43.23|41.43|43.3|41.5|43.23|41.43|0
1628187130000|2021-08-05 18:12:10|43.26|41.46|43.3|41.5|43.3|41.5|43.26|41.46|0
1628187140000|2021-08-05 18:12:20|43.36|41.56|43.36|41.56|43.36|41.56|43.3|41.5|0
1628187150000|2021-08-05 18:12:30|43.3|41.5|43.29|41.49|43.3|41.5|43.29|41.49|0
1628187160000|2021-08-05 18:12:40|43.36|41.56|43.36|41.56|43.36|41.56|43.29|41.49|0
1628187170000|2021-08-05 18:12:50|43.29|41.49|43.36|41.56|43.36|41.56|43.29|41.49|0
1628187240000|2021-08-05 18:14:00|43.42|41.62|43.42|41.62|43.42|41.62|43.42|41.62|0
1628187280000|2021-08-05 18:14:40|43.49|41.69|43.49|41.69|43.49|41.69|43.49|41.69|0
1628187290000|2021-08-05 18:14:50|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1628187300000|2021-08-05 18:15:00|43.49|41.69|43.49|41.69|43.49|41.69|43.49|41.69|0
1628187310000|2021-08-05 18:15:10|43.42|41.62|43.42|41.62|43.42|41.62|43.42|41.62|0
1628187330000|2021-08-05 18:15:30|43.49|41.69|43.45|41.65|43.49|41.69|43.42|41.62|0
1628187340000|2021-08-05 18:15:40|43.49|41.69|43.49|41.69|43.49|41.69|43.49|41.69|0
1628187370000|2021-08-05 18:16:10|43.42|41.62|43.42|41.62|43.42|41.62|43.42|41.62|0
1628187380000|2021-08-05 18:16:20|43.36|41.56|43.36|41.56|43.36|41.56|43.36|41.56|0
1628187410000|2021-08-05 18:16:50|43.42|41.62|43.36|41.56|43.42|41.62|43.36|41.56|0
1628187510000|2021-08-05 18:18:30|43.35|41.55|43.35|41.55|43.35|41.55|43.35|41.55|0
1628187530000|2021-08-05 18:18:50|43.29|41.49|43.29|41.49|43.29|41.49|43.29|41.49|0
1628187540000|2021-08-05 18:19:00|43.35|41.55|43.35|41.55|43.35|41.55|43.35|41.55|0
1628187550000|2021-08-05 18:19:10|43.42|41.62|43.42|41.62|43.42|41.62|43.42|41.62|0
1628187560000|2021-08-05 18:19:20|43.35|41.55|43.35|41.55|43.35|41.55|43.35|41.55|0
1628187580000|2021-08-05 18:19:40|43.42|41.62|43.42|41.62|43.42|41.62|43.42|41.62|0
1628187600000|2021-08-05 18:20:00|43.48|41.68|43.48|41.68|43.48|41.68|43.48|41.68|0
1628187610000|2021-08-05 18:20:10|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1628187650000|2021-08-05 18:20:50|43.61|41.81|43.61|41.81|43.61|41.81|43.55|41.75|0
1628187660000|2021-08-05 18:21:00|43.55|41.75|43.61|41.81|43.61|41.81|43.55|41.75|0
1628187670000|2021-08-05 18:21:10|43.55|41.75|43.61|41.81|43.61|41.81|43.55|41.75|0
1628187700000|2021-08-05 18:21:40|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1628187710000|2021-08-05 18:21:50|43.61|41.81|43.48|41.68|43.61|41.81|43.48|41.68|0
1628187720000|2021-08-05 18:22:00|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1628187740000|2021-08-05 18:22:20|43.61|41.81|43.61|41.81|43.61|41.81|43.61|41.81|0
1628187760000|2021-08-05 18:22:40|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628187800000|2021-08-05 18:23:20|43.61|41.81|43.54|41.74|43.61|41.81|43.54|41.74|0
1628187810000|2021-08-05 18:23:30|43.48|41.68|43.54|41.74|43.54|41.74|43.48|41.68|0
1628187820000|2021-08-05 18:23:40|43.48|41.68|43.54|41.74|43.54|41.74|43.48|41.68|0
1628187830000|2021-08-05 18:23:50|43.51|41.71|43.54|41.74|43.54|41.74|43.51|41.71|0
1628187840000|2021-08-05 18:24:00|43.58|41.78|43.54|41.74|43.58|41.78|43.54|41.74|0
1628187850000|2021-08-05 18:24:10|43.61|41.81|43.54|41.74|43.61|41.81|43.54|41.74|0
1628187860000|2021-08-05 18:24:20|43.58|41.78|43.61|41.81|43.61|41.81|43.58|41.78|0
1628187870000|2021-08-05 18:24:30|43.54|41.74|43.61|41.81|43.61|41.81|43.54|41.74|0
1628187880000|2021-08-05 18:24:40|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628187900000|2021-08-05 18:25:00|43.61|41.81|43.54|41.74|43.61|41.81|43.54|41.74|0
1628187920000|2021-08-05 18:25:20|43.48|41.68|43.48|41.68|43.48|41.68|43.48|41.68|0
1628187960000|2021-08-05 18:26:00|43.54|41.74|43.54|41.74|43.54|41.74|43.54|41.74|0
1628187970000|2021-08-05 18:26:10|43.48|41.68|43.48|41.68|43.48|41.68|43.48|41.68|0
1628187990000|2021-08-05 18:26:30|43.41|41.61|43.41|41.61|43.41|41.61|43.41|41.61|0
1628188030000|2021-08-05 18:27:10|43.48|41.68|43.48|41.68|43.48|41.68|43.48|41.68|0
1628188040000|2021-08-05 18:27:20|43.54|41.74|43.48|41.68|43.54|41.74|43.48|41.68|0
1628188050000|2021-08-05 18:27:30|43.54|41.74|43.54|41.74|43.54|41.74|43.54|41.74|0
1628188070000|2021-08-05 18:27:50|43.48|41.68|43.54|41.74|43.54|41.74|43.48|41.68|0
1628188170000|2021-08-05 18:29:30|43.6|41.8|43.6|41.8|43.6|41.8|43.57|41.77|0
1628188180000|2021-08-05 18:29:40|43.57|41.77|43.6|41.8|43.6|41.8|43.57|41.77|0
1628188200000|2021-08-05 18:30:00|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628188240000|2021-08-05 18:30:40|43.6|41.8|43.67|41.87|43.67|41.87|43.6|41.8|0
1628188250000|2021-08-05 18:30:50|43.73|41.93|43.73|41.93|43.73|41.93|43.73|41.93|0
1628188260000|2021-08-05 18:31:00|43.8|42|43.8|42|43.8|42|43.8|42|0
1628188270000|2021-08-05 18:31:10|43.73|41.93|43.67|41.87|43.73|41.93|43.67|41.87|0
1628188280000|2021-08-05 18:31:20|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628188310000|2021-08-05 18:31:50|43.57|41.77|43.6|41.8|43.6|41.8|43.57|41.77|0
1628188320000|2021-08-05 18:32:00|43.54|41.74|43.54|41.74|43.6|41.8|43.54|41.74|0
1628188330000|2021-08-05 18:32:10|43.6|41.8|43.6|41.8|43.6|41.8|43.54|41.74|0
1628188350000|2021-08-05 18:32:30|43.54|41.74|43.54|41.74|43.54|41.74|43.54|41.74|0
1628188360000|2021-08-05 18:32:40|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628188370000|2021-08-05 18:32:50|43.64|41.84|43.73|41.93|43.73|41.93|43.64|41.84|0
1628188380000|2021-08-05 18:33:00|43.67|41.87|43.7|41.9|43.7|41.9|43.67|41.87|0
1628188390000|2021-08-05 18:33:10|43.67|41.87|43.73|41.93|43.73|41.93|43.67|41.87|0
1628188400000|2021-08-05 18:33:20|43.67|41.87|43.73|41.93|43.73|41.93|43.67|41.87|0
1628188410000|2021-08-05 18:33:30|43.67|41.87|43.73|41.93|43.73|41.93|43.67|41.87|0
1628188420000|2021-08-05 18:33:40|43.7|41.9|43.7|41.9|43.73|41.93|43.67|41.87|0
1628188430000|2021-08-05 18:33:50|43.73|41.93|43.73|41.93|43.73|41.93|43.67|41.87|0
1628188440000|2021-08-05 18:34:00|43.8|42|43.8|42|43.8|42|43.8|42|0
1628188450000|2021-08-05 18:34:10|43.73|41.93|43.73|41.93|43.73|41.93|43.73|41.93|0
1628188460000|2021-08-05 18:34:20|43.8|42|43.73|41.93|43.8|42|43.73|41.93|0
1628188480000|2021-08-05 18:34:40|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628188500000|2021-08-05 18:35:00|43.73|41.93|43.73|41.93|43.73|41.93|43.73|41.93|0
1628188510000|2021-08-05 18:35:10|43.67|41.87|43.67|41.87|43.67|41.87|43.67|41.87|0
1628188530000|2021-08-05 18:35:30|43.6|41.8|43.67|41.87|43.67|41.87|43.6|41.8|0
1628188540000|2021-08-05 18:35:40|43.66|41.86|43.63|41.83|43.66|41.86|43.6|41.8|0
1628188550000|2021-08-05 18:35:50|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628188560000|2021-08-05 18:36:00|43.54|41.74|43.54|41.74|43.54|41.74|43.54|41.74|0
1628188570000|2021-08-05 18:36:10|43.6|41.8|43.54|41.74|43.6|41.8|43.54|41.74|0
1628188600000|2021-08-05 18:36:40|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1628188630000|2021-08-05 18:37:10|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628188680000|2021-08-05 18:38:00|43.6|41.8|43.66|41.86|43.66|41.86|43.6|41.8|0
1628188690000|2021-08-05 18:38:10|43.6|41.8|43.66|41.86|43.66|41.86|43.6|41.8|0
1628188700000|2021-08-05 18:38:20|43.6|41.8|43.63|41.83|43.66|41.86|43.6|41.8|0
1628188710000|2021-08-05 18:38:30|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628188720000|2021-08-05 18:38:40|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628188740000|2021-08-05 18:39:00|43.57|41.77|43.6|41.8|43.6|41.8|43.57|41.77|0
1628188750000|2021-08-05 18:39:10|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628188760000|2021-08-05 18:39:20|43.6|41.8|43.53|41.73|43.6|41.8|43.53|41.73|0
1628188770000|2021-08-05 18:39:30|43.6|41.8|43.6|41.8|43.6|41.8|43.6|41.8|0
1628188780000|2021-08-05 18:39:40|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628188800000|2021-08-05 18:40:00|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1628188830000|2021-08-05 18:40:30|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1628188850000|2021-08-05 18:40:50|43.34|41.54|43.34|41.54|43.34|41.54|43.34|41.54|0
1628188870000|2021-08-05 18:41:10|43.27|41.47|43.27|41.47|43.27|41.47|43.27|41.47|0
1628188910000|2021-08-05 18:41:50|43.34|41.54|43.27|41.47|43.34|41.54|43.27|41.47|0
1628188920000|2021-08-05 18:42:00|43.34|41.54|43.27|41.47|43.34|41.54|43.27|41.47|0
1628188930000|2021-08-05 18:42:10|43.34|41.54|43.34|41.54|43.34|41.54|43.34|41.54|0
1628188940000|2021-08-05 18:42:20|43.27|41.47|43.34|41.54|43.34|41.54|43.27|41.47|0
1628188960000|2021-08-05 18:42:40|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1628188970000|2021-08-05 18:42:50|43.34|41.54|43.34|41.54|43.34|41.54|43.34|41.54|0
1628188980000|2021-08-05 18:43:00|43.4|41.6|43.34|41.54|43.4|41.6|43.34|41.54|0
1628188990000|2021-08-05 18:43:10|43.4|41.6|43.4|41.6|43.4|41.6|43.34|41.54|0
1628189000000|2021-08-05 18:43:20|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1628189020000|2021-08-05 18:43:40|43.44|41.64|43.47|41.67|43.47|41.67|43.44|41.64|0
1628189030000|2021-08-05 18:43:50|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628189040000|2021-08-05 18:44:00|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1628189050000|2021-08-05 18:44:10|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628189060000|2021-08-05 18:44:20|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1628189080000|2021-08-05 18:44:40|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1628189100000|2021-08-05 18:45:00|43.59|41.79|43.59|41.79|43.59|41.79|43.59|41.79|0
1628189110000|2021-08-05 18:45:10|43.66|41.86|43.66|41.86|43.66|41.86|43.66|41.86|0
1628189130000|2021-08-05 18:45:30|43.72|41.92|43.79|41.99|43.79|41.99|43.72|41.92|0
1628189140000|2021-08-05 18:45:40|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189150000|2021-08-05 18:45:50|43.79|41.99|43.79|41.99|43.79|41.99|43.79|41.99|0
1628189160000|2021-08-05 18:46:00|43.72|41.92|43.72|41.92|43.72|41.92|43.66|41.86|0
1628189170000|2021-08-05 18:46:10|43.69|41.89|43.72|41.92|43.72|41.92|43.66|41.86|0
1628189180000|2021-08-05 18:46:20|43.66|41.86|43.72|41.92|43.72|41.92|43.66|41.86|0
1628189190000|2021-08-05 18:46:30|43.66|41.86|43.59|41.79|43.66|41.86|43.59|41.79|0
1628189210000|2021-08-05 18:46:50|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189220000|2021-08-05 18:47:00|43.69|41.89|43.72|41.92|43.72|41.92|43.69|41.89|0
1628189230000|2021-08-05 18:47:10|43.79|41.99|43.79|41.99|43.79|41.99|43.79|41.99|0
1628189250000|2021-08-05 18:47:30|43.72|41.92|43.72|41.92|43.79|41.99|43.72|41.92|0
1628189260000|2021-08-05 18:47:40|43.69|41.89|43.72|41.92|43.72|41.92|43.66|41.86|0
1628189280000|2021-08-05 18:48:00|43.66|41.86|43.66|41.86|43.72|41.92|43.66|41.86|0
1628189290000|2021-08-05 18:48:10|43.72|41.92|43.72|41.92|43.72|41.92|43.66|41.86|0
1628189300000|2021-08-05 18:48:20|43.69|41.89|43.66|41.86|43.69|41.89|43.66|41.86|0
1628189310000|2021-08-05 18:48:30|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189320000|2021-08-05 18:48:40|43.69|41.89|43.66|41.86|43.69|41.89|43.66|41.86|0
1628189340000|2021-08-05 18:49:00|43.59|41.79|43.59|41.79|43.59|41.79|43.59|41.79|0
1628189350000|2021-08-05 18:49:10|43.66|41.86|43.66|41.86|43.66|41.86|43.66|41.86|0
1628189360000|2021-08-05 18:49:20|43.72|41.92|43.66|41.86|43.72|41.92|43.66|41.86|0
1628189370000|2021-08-05 18:49:30|43.72|41.92|43.69|41.89|43.72|41.92|43.69|41.89|0
1628189380000|2021-08-05 18:49:40|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189390000|2021-08-05 18:49:50|43.66|41.86|43.66|41.86|43.66|41.86|43.66|41.86|0
1628189400000|2021-08-05 18:50:00|43.65|41.85|43.72|41.92|43.72|41.92|43.65|41.85|0
1628189430000|2021-08-05 18:50:30|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628189440000|2021-08-05 18:50:40|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189450000|2021-08-05 18:50:50|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628189460000|2021-08-05 18:51:00|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189470000|2021-08-05 18:51:10|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628189480000|2021-08-05 18:51:20|43.59|41.79|43.65|41.85|43.65|41.85|43.59|41.79|0
1628189490000|2021-08-05 18:51:30|43.59|41.79|43.59|41.79|43.59|41.79|43.59|41.79|0
1628189510000|2021-08-05 18:51:50|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628189520000|2021-08-05 18:52:00|43.59|41.79|43.59|41.79|43.59|41.79|43.59|41.79|0
1628189550000|2021-08-05 18:52:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628189570000|2021-08-05 18:52:50|43.59|41.79|43.52|41.72|43.59|41.79|43.52|41.72|0
1628189590000|2021-08-05 18:53:10|43.59|41.79|43.59|41.79|43.59|41.79|43.52|41.72|0
1628189600000|2021-08-05 18:53:20|43.52|41.72|43.52|41.72|43.56|41.76|43.52|41.72|0
1628189610000|2021-08-05 18:53:30|43.59|41.79|43.65|41.85|43.65|41.85|43.59|41.79|0
1628189640000|2021-08-05 18:54:00|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189650000|2021-08-05 18:54:10|43.78|41.98|43.85|42.05|43.91|42.11|43.78|41.98|0
1628189660000|2021-08-05 18:54:20|43.78|41.98|43.85|42.05|43.85|42.05|43.78|41.98|0
1628189670000|2021-08-05 18:54:30|43.81|42.01|43.85|42.05|43.85|42.05|43.81|42.01|0
1628189680000|2021-08-05 18:54:40|43.78|41.98|43.85|42.05|43.85|42.05|43.78|41.98|0
1628189690000|2021-08-05 18:54:50|43.91|42.11|43.85|42.05|43.91|42.11|43.85|42.05|0
1628189700000|2021-08-05 18:55:00|43.88|42.08|43.85|42.05|43.88|42.08|43.85|42.05|0
1628189710000|2021-08-05 18:55:10|43.91|42.11|43.91|42.11|43.91|42.11|43.91|42.11|0
1628189730000|2021-08-05 18:55:30|43.85|42.05|43.85|42.05|43.85|42.05|43.85|42.05|0
1628189740000|2021-08-05 18:55:40|43.88|42.08|43.78|41.98|43.88|42.08|43.78|41.98|0
1628189750000|2021-08-05 18:55:50|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1628189760000|2021-08-05 18:56:00|43.65|41.85|43.72|41.92|43.72|41.92|43.65|41.85|0
1628189770000|2021-08-05 18:56:10|43.65|41.85|43.59|41.79|43.65|41.85|43.59|41.79|0
1628189790000|2021-08-05 18:56:30|43.65|41.85|43.65|41.85|43.65|41.85|43.62|41.82|0
1628189800000|2021-08-05 18:56:40|43.59|41.79|43.59|41.79|43.59|41.79|43.59|41.79|0
1628189810000|2021-08-05 18:56:50|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628189840000|2021-08-05 18:57:20|43.71|41.91|43.78|41.98|43.78|41.98|43.71|41.91|0
1628189850000|2021-08-05 18:57:30|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628189870000|2021-08-05 18:57:50|43.78|41.98|43.71|41.91|43.78|41.98|43.71|41.91|0
1628189880000|2021-08-05 18:58:00|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628189890000|2021-08-05 18:58:10|43.71|41.91|43.78|41.98|43.78|41.98|43.71|41.91|0
1628189910000|2021-08-05 18:58:30|43.84|42.04|43.84|42.04|43.84|42.04|43.84|42.04|0
1628189930000|2021-08-05 18:58:50|43.91|42.11|43.91|42.11|43.91|42.11|43.91|42.11|0
1628189940000|2021-08-05 18:59:00|43.84|42.04|43.84|42.04|43.84|42.04|43.84|42.04|0
1628189950000|2021-08-05 18:59:10|43.78|41.98|43.84|42.04|43.84|42.04|43.78|41.98|0
1628189960000|2021-08-05 18:59:20|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628189970000|2021-08-05 18:59:30|43.84|42.04|43.84|42.04|43.84|42.04|43.84|42.04|0
1628189980000|2021-08-05 18:59:40|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1628190000000|2021-08-05 19:00:00|43.91|42.11|43.84|42.04|43.91|42.11|43.84|42.04|0
1628190010000|2021-08-05 19:00:10|43.91|42.11|43.84|42.04|43.91|42.11|43.84|42.04|0
1628190020000|2021-08-05 19:00:20|43.81|42.01|43.81|42.01|43.81|42.01|43.81|42.01|0
1628190030000|2021-08-05 19:00:30|43.84|42.04|43.78|41.98|43.84|42.04|43.78|41.98|0
1628190040000|2021-08-05 19:00:40|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1628190050000|2021-08-05 19:00:50|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1628190060000|2021-08-05 19:01:00|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628190070000|2021-08-05 19:01:10|43.52|41.72|43.45|41.65|43.52|41.72|43.45|41.65|0
1628190090000|2021-08-05 19:01:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628190100000|2021-08-05 19:01:40|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628190120000|2021-08-05 19:02:00|43.52|41.72|43.52|41.72|43.52|41.72|43.45|41.65|0
1628190130000|2021-08-05 19:02:10|43.58|41.78|43.52|41.72|43.58|41.78|43.52|41.72|0
1628190140000|2021-08-05 19:02:20|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628190150000|2021-08-05 19:02:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628190160000|2021-08-05 19:02:40|43.58|41.78|43.55|41.75|43.58|41.78|43.52|41.72|0
1628190170000|2021-08-05 19:02:50|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628190180000|2021-08-05 19:03:00|43.52|41.72|43.52|41.72|43.52|41.72|43.45|41.65|0
1628190190000|2021-08-05 19:03:10|43.45|41.65|43.45|41.65|43.49|41.69|43.45|41.65|0
1628190200000|2021-08-05 19:03:20|43.52|41.72|43.45|41.65|43.52|41.72|43.39|41.59|0
1628190210000|2021-08-05 19:03:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1628190220000|2021-08-05 19:03:40|43.45|41.65|43.52|41.72|43.52|41.72|43.45|41.65|0
1628190230000|2021-08-05 19:03:50|43.45|41.65|43.45|41.65|43.49|41.69|43.45|41.65|0
1628190240000|2021-08-05 19:04:00|43.52|41.72|43.39|41.59|43.52|41.72|43.39|41.59|0
1628190250000|2021-08-05 19:04:10|43.42|41.62|43.45|41.65|43.45|41.65|43.42|41.62|0
1628190270000|2021-08-05 19:04:30|43.39|41.59|43.39|41.59|43.39|41.59|43.39|41.59|0
1628190300000|2021-08-05 19:05:00|43.45|41.65|43.45|41.65|43.52|41.72|43.45|41.65|0
1628190310000|2021-08-05 19:05:10|43.42|41.62|43.39|41.59|43.42|41.62|43.39|41.59|0
1628190320000|2021-08-05 19:05:20|43.45|41.65|43.39|41.59|43.45|41.65|43.39|41.59|0
1628190340000|2021-08-05 19:05:40|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190360000|2021-08-05 19:06:00|43.29|41.49|43.32|41.52|43.32|41.52|43.29|41.49|0
1628190370000|2021-08-05 19:06:10|43.29|41.49|43.26|41.46|43.32|41.52|43.26|41.46|0
1628190380000|2021-08-05 19:06:20|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190390000|2021-08-05 19:06:30|43.26|41.46|43.32|41.52|43.32|41.52|43.26|41.46|0
1628190400000|2021-08-05 19:06:40|43.39|41.59|43.39|41.59|43.39|41.59|43.39|41.59|0
1628190410000|2021-08-05 19:06:50|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190420000|2021-08-05 19:07:00|43.39|41.59|43.39|41.59|43.39|41.59|43.39|41.59|0
1628190430000|2021-08-05 19:07:10|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190450000|2021-08-05 19:07:30|43.26|41.46|43.39|41.59|43.39|41.59|43.26|41.46|0
1628190460000|2021-08-05 19:07:40|43.38|41.58|43.29|41.49|43.38|41.58|43.29|41.49|0
1628190470000|2021-08-05 19:07:50|43.32|41.52|43.26|41.46|43.32|41.52|43.26|41.46|0
1628190480000|2021-08-05 19:08:00|43.32|41.52|43.26|41.46|43.32|41.52|43.26|41.46|0
1628190490000|2021-08-05 19:08:10|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190500000|2021-08-05 19:08:20|43.29|41.49|43.32|41.52|43.32|41.52|43.26|41.46|0
1628190510000|2021-08-05 19:08:30|43.38|41.58|43.38|41.58|43.38|41.58|43.38|41.58|0
1628190520000|2021-08-05 19:08:40|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190530000|2021-08-05 19:08:50|43.38|41.58|43.38|41.58|43.38|41.58|43.38|41.58|0
1628190540000|2021-08-05 19:09:00|43.32|41.52|43.38|41.58|43.38|41.58|43.32|41.52|0
1628190550000|2021-08-05 19:09:10|43.35|41.55|43.32|41.52|43.35|41.55|43.32|41.52|0
1628190560000|2021-08-05 19:09:20|43.26|41.46|43.32|41.52|43.32|41.52|43.26|41.46|0
1628190570000|2021-08-05 19:09:30|43.29|41.49|43.38|41.58|43.38|41.58|43.26|41.46|0
1628190580000|2021-08-05 19:09:40|43.45|41.65|43.51|41.71|43.51|41.71|43.45|41.65|0
1628190600000|2021-08-05 19:10:00|43.58|41.78|43.58|41.78|43.58|41.78|43.58|41.78|0
1628190620000|2021-08-05 19:10:20|43.51|41.71|43.38|41.58|43.51|41.71|43.38|41.58|0
1628190650000|2021-08-05 19:10:50|43.32|41.52|43.32|41.52|43.32|41.52|43.32|41.52|0
1628190660000|2021-08-05 19:11:00|43.38|41.58|43.42|41.62|43.45|41.65|43.38|41.58|0
1628190670000|2021-08-05 19:11:10|43.38|41.58|43.45|41.65|43.45|41.65|43.38|41.58|0
1628190690000|2021-08-05 19:11:30|43.38|41.58|43.38|41.58|43.38|41.58|43.38|41.58|0
1628190700000|2021-08-05 19:11:40|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1628190720000|2021-08-05 19:12:00|43.51|41.71|43.45|41.65|43.51|41.71|43.45|41.65|0
1628190730000|2021-08-05 19:12:10|43.38|41.58|43.42|41.62|43.42|41.62|43.38|41.58|0
1628190740000|2021-08-05 19:12:20|43.38|41.58|43.38|41.58|43.45|41.65|43.38|41.58|0
1628190750000|2021-08-05 19:12:30|43.41|41.61|43.38|41.58|43.41|41.61|43.38|41.58|0
1628190780000|2021-08-05 19:13:00|43.32|41.52|43.38|41.58|43.38|41.58|43.32|41.52|0
1628190790000|2021-08-05 19:13:10|43.35|41.55|43.32|41.52|43.38|41.58|43.32|41.52|0
1628190800000|2021-08-05 19:13:20|43.38|41.58|43.45|41.65|43.45|41.65|43.38|41.58|0
1628190810000|2021-08-05 19:13:30|43.51|41.71|43.51|41.71|43.51|41.71|43.45|41.65|0
1628190840000|2021-08-05 19:14:00|43.57|41.77|43.51|41.71|43.57|41.77|43.51|41.71|0
1628190860000|2021-08-05 19:14:20|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1628190870000|2021-08-05 19:14:30|43.64|41.84|43.57|41.77|43.64|41.84|43.57|41.77|0
1628190880000|2021-08-05 19:14:40|43.51|41.71|43.57|41.77|43.57|41.77|43.51|41.71|0
1628190900000|2021-08-05 19:15:00|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628190910000|2021-08-05 19:15:10|43.61|41.81|43.57|41.77|43.64|41.84|43.57|41.77|0
1628190930000|2021-08-05 19:15:30|43.51|41.71|43.57|41.77|43.57|41.77|43.51|41.71|0
1628190940000|2021-08-05 19:15:40|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628190960000|2021-08-05 19:16:00|43.7|41.9|43.77|41.97|43.77|41.97|43.64|41.84|0
1628190970000|2021-08-05 19:16:10|43.7|41.9|43.7|41.9|43.77|41.97|43.7|41.9|0
1628190980000|2021-08-05 19:16:20|43.77|41.97|43.77|41.97|43.77|41.97|43.7|41.9|0
1628190990000|2021-08-05 19:16:30|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628191000000|2021-08-05 19:16:40|43.64|41.84|43.64|41.84|43.64|41.84|43.64|41.84|0
1628191010000|2021-08-05 19:16:50|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628191030000|2021-08-05 19:17:10|43.77|41.97|43.77|41.97|43.77|41.97|43.77|41.97|0
1628191040000|2021-08-05 19:17:20|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628191050000|2021-08-05 19:17:30|43.77|41.97|43.83|42.03|43.83|42.03|43.77|41.97|0
1628191060000|2021-08-05 19:17:40|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628191070000|2021-08-05 19:17:50|43.83|42.03|43.76|41.96|43.83|42.03|43.76|41.96|0
1628191080000|2021-08-05 19:18:00|43.83|42.03|43.89|42.09|43.89|42.09|43.83|42.03|0
1628191090000|2021-08-05 19:18:10|43.96|42.16|43.96|42.16|43.96|42.16|43.96|42.16|0
1628191100000|2021-08-05 19:18:20|43.89|42.09|43.89|42.09|43.89|42.09|43.89|42.09|0
1628191110000|2021-08-05 19:18:30|43.86|42.06|43.83|42.03|43.89|42.09|43.83|42.03|0
1628191120000|2021-08-05 19:18:40|43.89|42.09|43.83|42.03|43.89|42.09|43.83|42.03|0
1628191130000|2021-08-05 19:18:50|43.89|42.09|43.89|42.09|43.89|42.09|43.89|42.09|0
1628191150000|2021-08-05 19:19:10|43.83|42.03|43.89|42.09|43.89|42.09|43.83|42.03|0
1628191160000|2021-08-05 19:19:20|43.96|42.16|43.89|42.09|43.96|42.16|43.89|42.09|0
1628191180000|2021-08-05 19:19:40|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628191190000|2021-08-05 19:19:50|43.89|42.09|43.89|42.09|43.89|42.09|43.89|42.09|0
1628191240000|2021-08-05 19:20:40|43.83|42.03|43.76|41.96|43.83|42.03|43.76|41.96|0
1628191250000|2021-08-05 19:20:50|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628191260000|2021-08-05 19:21:00|43.76|41.96|43.7|41.9|43.76|41.96|43.7|41.9|0
1628191280000|2021-08-05 19:21:20|43.63|41.83|43.7|41.9|43.7|41.9|43.63|41.83|0
1628191290000|2021-08-05 19:21:30|43.73|41.93|43.73|41.93|43.73|41.93|43.73|41.93|0
1628191300000|2021-08-05 19:21:40|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628191310000|2021-08-05 19:21:50|43.83|42.03|43.83|42.03|43.83|42.03|43.83|42.03|0
1628191320000|2021-08-05 19:22:00|43.76|41.96|43.83|42.03|43.83|42.03|43.76|41.96|0
1628191340000|2021-08-05 19:22:20|43.89|42.09|43.89|42.09|43.96|42.16|43.89|42.09|0
1628191350000|2021-08-05 19:22:30|43.83|42.03|43.83|42.03|43.89|42.09|43.83|42.03|0
1628191360000|2021-08-05 19:22:40|43.76|41.96|43.83|42.03|43.83|42.03|43.76|41.96|0
1628191380000|2021-08-05 19:23:00|43.89|42.09|43.83|42.03|43.89|42.09|43.83|42.03|0
1628191400000|2021-08-05 19:23:20|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628191420000|2021-08-05 19:23:40|43.7|41.9|43.76|41.96|43.76|41.96|43.7|41.9|0
1628191430000|2021-08-05 19:23:50|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628191440000|2021-08-05 19:24:00|43.66|41.86|43.7|41.9|43.7|41.9|43.66|41.86|0
1628191450000|2021-08-05 19:24:10|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628191460000|2021-08-05 19:24:20|43.7|41.9|43.7|41.9|43.7|41.9|43.7|41.9|0
1628191470000|2021-08-05 19:24:30|43.76|41.96|43.76|41.96|43.76|41.96|43.76|41.96|0
1628191500000|2021-08-05 19:25:00|43.73|41.93|43.69|41.89|43.76|41.96|43.69|41.89|0
1628191510000|2021-08-05 19:25:10|43.76|41.96|43.69|41.89|43.76|41.96|43.69|41.89|0
1628191520000|2021-08-05 19:25:20|43.66|41.86|43.69|41.89|43.69|41.89|43.63|41.83|0
1628191550000|2021-08-05 19:25:50|43.63|41.83|43.57|41.77|43.63|41.83|43.57|41.77|0
1628191560000|2021-08-05 19:26:00|43.63|41.83|43.57|41.77|43.63|41.83|43.57|41.77|0
1628191580000|2021-08-05 19:26:20|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628191590000|2021-08-05 19:26:30|43.5|41.7|43.56|41.76|43.56|41.76|43.5|41.7|0
1628191620000|2021-08-05 19:27:00|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628191640000|2021-08-05 19:27:20|43.69|41.89|43.69|41.89|43.69|41.89|43.63|41.83|0
1628191650000|2021-08-05 19:27:30|43.63|41.83|43.63|41.83|43.63|41.83|43.63|41.83|0
1628191670000|2021-08-05 19:27:50|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628191680000|2021-08-05 19:28:00|43.63|41.83|43.63|41.83|43.69|41.89|43.63|41.83|0
1628191690000|2021-08-05 19:28:10|43.69|41.89|43.69|41.89|43.69|41.89|43.69|41.89|0
1628191700000|2021-08-05 19:28:20|43.63|41.83|43.56|41.76|43.63|41.83|43.56|41.76|0
1628191720000|2021-08-05 19:28:40|43.63|41.83|43.56|41.76|43.63|41.83|43.56|41.76|0
1628191730000|2021-08-05 19:28:50|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628191740000|2021-08-05 19:29:00|43.56|41.76|43.5|41.7|43.63|41.83|43.5|41.7|0
1628191750000|2021-08-05 19:29:10|43.63|41.83|43.56|41.76|43.63|41.83|43.56|41.76|0
1628191760000|2021-08-05 19:29:20|43.5|41.7|43.56|41.76|43.56|41.76|43.5|41.7|0
1628191770000|2021-08-05 19:29:30|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628191780000|2021-08-05 19:29:40|43.56|41.76|43.5|41.7|43.56|41.76|43.5|41.7|0
1628191790000|2021-08-05 19:29:50|43.56|41.76|43.5|41.7|43.56|41.76|43.5|41.7|0
1628191800000|2021-08-05 19:30:00|43.63|41.83|43.43|41.63|43.63|41.83|43.43|41.63|0
1628191810000|2021-08-05 19:30:10|43.5|41.7|43.5|41.7|43.5|41.7|43.5|41.7|0
1628191820000|2021-08-05 19:30:20|43.43|41.63|43.5|41.7|43.5|41.7|43.43|41.63|0
1628191830000|2021-08-05 19:30:30|43.56|41.76|43.5|41.7|43.56|41.76|43.5|41.7|0
1628191840000|2021-08-05 19:30:40|43.56|41.76|43.56|41.76|43.56|41.76|43.56|41.76|0
1628191850000|2021-08-05 19:30:50|43.5|41.7|43.53|41.73|43.56|41.76|43.5|41.7|0
1628191860000|2021-08-05 19:31:00|43.56|41.76|43.56|41.76|43.6|41.8|43.56|41.76|0
1628191910000|2021-08-05 19:31:50|43.5|41.7|43.43|41.63|43.5|41.7|43.43|41.63|0
1628191920000|2021-08-05 19:32:00|43.5|41.7|43.5|41.7|43.56|41.76|43.5|41.7|0
1628191930000|2021-08-05 19:32:10|43.43|41.63|43.43|41.63|43.5|41.7|43.43|41.63|0
1628191940000|2021-08-05 19:32:20|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628191980000|2021-08-05 19:33:00|43.4|41.6|43.43|41.63|43.43|41.63|43.37|41.57|0
1628192000000|2021-08-05 19:33:20|43.37|41.57|43.37|41.57|43.37|41.57|43.37|41.57|0
1628192010000|2021-08-05 19:33:30|43.43|41.63|43.37|41.57|43.43|41.63|43.37|41.57|0
1628192030000|2021-08-05 19:33:50|43.3|41.5|43.3|41.5|43.3|41.5|43.3|41.5|0
1628192040000|2021-08-05 19:34:00|43.24|41.44|43.24|41.44|43.24|41.44|43.24|41.44|0
1628192050000|2021-08-05 19:34:10|43.3|41.5|43.3|41.5|43.37|41.57|43.24|41.44|0
1628192060000|2021-08-05 19:34:20|43.37|41.57|43.24|41.44|43.37|41.57|43.24|41.44|0
1628192070000|2021-08-05 19:34:30|43.3|41.5|43.24|41.44|43.3|41.5|43.24|41.44|0
1628192080000|2021-08-05 19:34:40|43.17|41.37|43.17|41.37|43.17|41.37|43.17|41.37|0
1628192090000|2021-08-05 19:34:50|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628192100000|2021-08-05 19:35:00|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1628192110000|2021-08-05 19:35:10|43.05|41.25|42.98|41.18|43.05|41.25|42.98|41.18|0
1628192120000|2021-08-05 19:35:20|42.92|41.12|42.85|41.05|42.92|41.12|42.85|41.05|0
1628192130000|2021-08-05 19:35:30|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628192140000|2021-08-05 19:35:40|42.98|41.18|42.98|41.18|42.98|41.18|42.98|41.18|0
1628192150000|2021-08-05 19:35:50|42.92|41.12|42.92|41.12|42.92|41.12|42.85|41.05|0
1628192160000|2021-08-05 19:36:00|42.85|41.05|42.92|41.12|42.92|41.12|42.85|41.05|0
1628192170000|2021-08-05 19:36:10|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628192180000|2021-08-05 19:36:20|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628192190000|2021-08-05 19:36:30|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628192200000|2021-08-05 19:36:40|42.92|41.12|42.85|41.05|42.92|41.12|42.85|41.05|0
1628192210000|2021-08-05 19:36:50|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628192220000|2021-08-05 19:37:00|42.98|41.18|43.04|41.24|43.04|41.24|42.98|41.18|0
1628192230000|2021-08-05 19:37:10|42.98|41.18|42.92|41.12|42.98|41.18|42.92|41.12|0
1628192240000|2021-08-05 19:37:20|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628192250000|2021-08-05 19:37:30|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628192280000|2021-08-05 19:38:00|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628192300000|2021-08-05 19:38:20|42.92|41.12|42.85|41.05|42.92|41.12|42.85|41.05|0
1628192330000|2021-08-05 19:38:50|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628192350000|2021-08-05 19:39:10|42.85|41.05|42.85|41.05|42.85|41.05|42.79|40.99|0
1628192370000|2021-08-05 19:39:30|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628192410000|2021-08-05 19:40:10|42.85|41.05|42.91|41.11|42.91|41.11|42.85|41.05|0
1628192420000|2021-08-05 19:40:20|42.85|41.05|42.91|41.11|42.91|41.11|42.85|41.05|0
1628192440000|2021-08-05 19:40:40|42.85|41.05|42.79|40.99|42.85|41.05|42.79|40.99|0
1628192450000|2021-08-05 19:40:50|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628192460000|2021-08-05 19:41:00|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628192480000|2021-08-05 19:41:20|42.85|41.05|42.79|40.99|42.85|41.05|42.79|40.99|0
1628192490000|2021-08-05 19:41:30|42.76|40.96|42.76|40.96|42.76|40.96|42.76|40.96|0
1628192500000|2021-08-05 19:41:40|42.66|40.86|42.6|40.8|42.66|40.86|42.6|40.8|0
1628192510000|2021-08-05 19:41:50|42.66|40.86|42.66|40.86|42.66|40.86|42.66|40.86|0
1628192520000|2021-08-05 19:42:00|42.6|40.8|42.6|40.8|42.6|40.8|42.6|40.8|0
1628192560000|2021-08-05 19:42:40|42.59|40.79|42.66|40.86|42.66|40.86|42.59|40.79|0
1628192570000|2021-08-05 19:42:50|42.59|40.79|42.66|40.86|42.66|40.86|42.59|40.79|0
1628192580000|2021-08-05 19:43:00|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628192590000|2021-08-05 19:43:10|42.66|40.86|42.59|40.79|42.66|40.86|42.59|40.79|0
1628192610000|2021-08-05 19:43:30|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1628192620000|2021-08-05 19:43:40|42.47|40.67|42.53|40.73|42.53|40.73|42.47|40.67|0
1628192630000|2021-08-05 19:43:50|42.47|40.67|42.53|40.73|42.53|40.73|42.47|40.67|0
1628192660000|2021-08-05 19:44:20|42.59|40.79|42.53|40.73|42.59|40.79|42.53|40.73|0
1628192680000|2021-08-05 19:44:40|42.47|40.67|42.47|40.67|42.47|40.67|42.47|40.67|0
1628192690000|2021-08-05 19:44:50|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1628192710000|2021-08-05 19:45:10|42.47|40.67|42.47|40.67|42.47|40.67|42.47|40.67|0
1628192730000|2021-08-05 19:45:30|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1628192750000|2021-08-05 19:45:50|42.47|40.67|42.47|40.67|42.53|40.73|42.47|40.67|0
1628192760000|2021-08-05 19:46:00|42.53|40.73|42.47|40.67|42.53|40.73|42.47|40.67|0
1628192770000|2021-08-05 19:46:10|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1628192780000|2021-08-05 19:46:20|42.59|40.79|42.59|40.79|42.59|40.79|42.59|40.79|0
1628192790000|2021-08-05 19:46:30|42.66|40.86|42.66|40.86|42.66|40.86|42.66|40.86|0
1628192810000|2021-08-05 19:46:50|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628192820000|2021-08-05 19:47:00|42.66|40.86|42.66|40.86|42.66|40.86|42.66|40.86|0
1628192840000|2021-08-05 19:47:20|42.72|40.92|42.66|40.86|42.72|40.92|42.66|40.86|0
1628192850000|2021-08-05 19:47:30|42.69|40.89|42.72|40.92|42.72|40.92|42.66|40.86|0
1628192870000|2021-08-05 19:47:50|42.59|40.79|42.59|40.79|42.59|40.79|42.59|40.79|0
1628192900000|2021-08-05 19:48:20|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1628192910000|2021-08-05 19:48:30|42.5|40.7|42.53|40.73|42.53|40.73|42.5|40.7|0
1628192920000|2021-08-05 19:48:40|42.46|40.66|42.53|40.73|42.53|40.73|42.46|40.66|0
1628192930000|2021-08-05 19:48:50|42.46|40.66|42.5|40.7|42.5|40.7|42.46|40.66|0
1628192940000|2021-08-05 19:49:00|42.53|40.73|42.46|40.66|42.53|40.73|42.46|40.66|0
1628192950000|2021-08-05 19:49:10|42.4|40.6|42.4|40.6|42.4|40.6|42.4|40.6|0
1628192980000|2021-08-05 19:49:40|42.34|40.54|42.4|40.6|42.4|40.6|42.34|40.54|0
1628192990000|2021-08-05 19:49:50|42.37|40.57|42.34|40.54|42.37|40.57|42.34|40.54|0
1628193000000|2021-08-05 19:50:00|42.27|40.47|42.27|40.47|42.27|40.47|42.27|40.47|0
1628193010000|2021-08-05 19:50:10|42.34|40.54|42.34|40.54|42.34|40.54|42.27|40.47|0
1628193020000|2021-08-05 19:50:20|42.27|40.47|42.21|40.41|42.27|40.47|42.21|40.41|0
1628193030000|2021-08-05 19:50:30|42.15|40.35|42.21|40.41|42.21|40.41|42.15|40.35|0
1628193040000|2021-08-05 19:50:40|42.15|40.35|42.15|40.35|42.15|40.35|42.15|40.35|0
1628193050000|2021-08-05 19:50:50|42.09|40.29|42.02|40.22|42.09|40.29|42.02|40.22|0
1628193060000|2021-08-05 19:51:00|42.08|40.28|42.08|40.28|42.08|40.28|42.08|40.28|0
1628193070000|2021-08-05 19:51:10|42.15|40.35|42.08|40.28|42.15|40.35|42.08|40.28|0
1628193080000|2021-08-05 19:51:20|42.15|40.35|42.21|40.41|42.21|40.41|42.15|40.35|0
1628193110000|2021-08-05 19:51:50|42.27|40.47|42.34|40.54|42.34|40.54|42.27|40.47|0
1628193120000|2021-08-05 19:52:00|42.27|40.47|42.27|40.47|42.34|40.54|42.27|40.47|0
1628193130000|2021-08-05 19:52:10|42.34|40.54|42.15|40.35|42.34|40.54|42.15|40.35|0
1628193140000|2021-08-05 19:52:20|42.27|40.47|42.27|40.47|42.27|40.47|42.27|40.47|0
1628193150000|2021-08-05 19:52:30|42.34|40.54|42.27|40.47|42.34|40.54|42.27|40.47|0
1628193160000|2021-08-05 19:52:40|42.34|40.54|42.4|40.6|42.4|40.6|42.34|40.54|0
1628193170000|2021-08-05 19:52:50|42.34|40.54|42.34|40.54|42.34|40.54|42.34|40.54|0
1628193180000|2021-08-05 19:53:00|42.27|40.47|42.27|40.47|42.27|40.47|42.27|40.47|0
1628193190000|2021-08-05 19:53:10|42.33|40.53|42.33|40.53|42.33|40.53|42.33|40.53|0
1628193200000|2021-08-05 19:53:20|42.27|40.47|42.27|40.47|42.27|40.47|42.27|40.47|0
1628193240000|2021-08-05 19:54:00|42.21|40.41|42.21|40.41|42.21|40.41|42.21|40.41|0
1628193250000|2021-08-05 19:54:10|42.27|40.47|42.27|40.47|42.27|40.47|42.21|40.41|0
1628193260000|2021-08-05 19:54:20|42.33|40.53|42.27|40.47|42.33|40.53|42.27|40.47|0
1628193270000|2021-08-05 19:54:30|42.15|40.35|42.15|40.35|42.21|40.41|42.15|40.35|0
1628193280000|2021-08-05 19:54:40|42.08|40.28|41.96|40.16|42.08|40.28|41.96|40.16|0
1628193290000|2021-08-05 19:54:50|41.89|40.09|41.89|40.09|41.89|40.09|41.89|40.09|0
1628193300000|2021-08-05 19:55:00|41.96|40.16|41.89|40.09|41.96|40.16|41.89|40.09|0
1628193310000|2021-08-05 19:55:10|41.83|40.03|41.83|40.03|41.89|40.09|41.83|40.03|0
1628193320000|2021-08-05 19:55:20|41.89|40.09|41.89|40.09|41.89|40.09|41.89|40.09|0
1628193330000|2021-08-05 19:55:30|41.83|40.03|42.25|40.45|42.25|40.45|41.77|39.97|0
1628193340000|2021-08-05 19:55:40|42.31|40.51|42.25|40.45|42.31|40.51|42.25|40.45|0
1628193360000|2021-08-05 19:56:00|42.31|40.51|42.19|40.39|42.31|40.51|42.19|40.39|0
1628193370000|2021-08-05 19:56:10|42.25|40.45|42.19|40.39|42.25|40.45|42.19|40.39|0
1628193390000|2021-08-05 19:56:30|42.25|40.45|42.19|40.39|42.25|40.45|42.19|40.39|0
1628193410000|2021-08-05 19:56:50|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628193420000|2021-08-05 19:57:00|42.06|40.26|42.12|40.32|42.12|40.32|42.06|40.26|0
1628193430000|2021-08-05 19:57:10|42.19|40.39|42.19|40.39|42.19|40.39|42.19|40.39|0
1628193450000|2021-08-05 19:57:30|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628193480000|2021-08-05 19:58:00|42.19|40.39|42.19|40.39|42.19|40.39|42.19|40.39|0
1628193490000|2021-08-05 19:58:10|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628193500000|2021-08-05 19:58:20|42.06|40.26|42|40.2|42.06|40.26|42|40.2|0
1628193520000|2021-08-05 19:58:40|41.94|40.14|41.87|40.07|41.94|40.14|41.87|40.07|0
1628193530000|2021-08-05 19:58:50|41.94|40.14|41.93|40.13|42|40.2|41.93|40.13|0
1628193540000|2021-08-05 19:59:00|42|40.2|42|40.2|42|40.2|42|40.2|0
1628193550000|2021-08-05 19:59:10|42.06|40.26|42|40.2|42.06|40.26|42|40.2|0
1628193560000|2021-08-05 19:59:20|41.93|40.13|41.87|40.07|41.93|40.13|41.87|40.07|0
1628193570000|2021-08-05 19:59:30|41.81|40.01|41.56|39.76|41.81|40.01|41.56|39.76|0
1628193580000|2021-08-05 19:59:40|41.5|39.7|41.44|39.64|41.56|39.76|41.44|39.64|0
1628193590000|2021-08-05 19:59:50|41.62|39.82|41.5|39.7|41.62|39.82|41.5|39.7|0
1628193600000|2021-08-05 20:00:00|41.75|39.95|41.75|39.95|41.75|39.95|41.75|39.95|0
1628193610000|2021-08-05 20:00:10|41.81|40.01|41.87|40.07|41.93|40.13|41.81|40.01|0
1628193640000|2021-08-05 20:00:40|41.9|40.1|41.9|40.1|41.9|40.1|41.9|40.1|0
1628193650000|2021-08-05 20:00:50|41.87|40.07|41.93|40.13|41.93|40.13|41.87|40.07|0
1628193660000|2021-08-05 20:01:00|41.87|40.07|41.93|40.13|41.93|40.13|41.87|40.07|0
1628193680000|2021-08-05 20:01:20|42.06|40.26|42.12|40.32|42.12|40.32|42.06|40.26|0
1628193690000|2021-08-05 20:01:30|42.18|40.38|42.15|40.35|42.18|40.38|42.15|40.35|0
1628193700000|2021-08-05 20:01:40|42.12|40.32|42.06|40.26|42.12|40.32|42.06|40.26|0
1628193720000|2021-08-05 20:02:00|42|40.2|42.06|40.26|42.06|40.26|42|40.2|0
1628193730000|2021-08-05 20:02:10|41.93|40.13|41.93|40.13|41.93|40.13|41.93|40.13|0
1628193740000|2021-08-05 20:02:20|41.99|40.19|41.93|40.13|41.99|40.19|41.93|40.13|0
1628193750000|2021-08-05 20:02:30|41.99|40.19|42.06|40.26|42.06|40.26|41.93|40.13|0
1628193760000|2021-08-05 20:02:40|41.99|40.19|42.06|40.26|42.06|40.26|41.99|40.19|0
1628193840000|2021-08-05 20:04:00|41.99|40.19|42.06|40.26|42.06|40.26|41.99|40.19|0
1628193850000|2021-08-05 20:04:10|42.18|40.38|42.18|40.38|42.18|40.38|42.18|40.38|0
1628193860000|2021-08-05 20:04:20|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628193870000|2021-08-05 20:04:30|42.06|40.26|42.06|40.26|42.06|40.26|42.06|40.26|0
1628193880000|2021-08-05 20:04:40|41.99|40.19|41.99|40.19|41.99|40.19|41.99|40.19|0
1628193890000|2021-08-05 20:04:50|41.93|40.13|41.99|40.19|41.99|40.19|41.87|40.07|0
1628193920000|2021-08-05 20:05:20|42.06|40.26|41.99|40.19|42.06|40.26|41.99|40.19|0
1628193930000|2021-08-05 20:05:30|42.06|40.26|42.06|40.26|42.06|40.26|42.06|40.26|0
1628193940000|2021-08-05 20:05:40|41.99|40.19|41.99|40.19|41.99|40.19|41.99|40.19|0
1628193960000|2021-08-05 20:06:00|42.05|40.25|41.99|40.19|42.05|40.25|41.99|40.19|0
1628194000000|2021-08-05 20:06:40|42.05|40.25|42.05|40.25|42.05|40.25|42.05|40.25|0
1628194020000|2021-08-05 20:07:00|42.12|40.32|42.18|40.38|42.18|40.38|42.12|40.32|0
1628194040000|2021-08-05 20:07:20|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628194050000|2021-08-05 20:07:30|42.18|40.38|42.18|40.38|42.18|40.38|42.18|40.38|0
1628194100000|2021-08-05 20:08:20|42.12|40.32|42.18|40.38|42.18|40.38|42.12|40.32|0
1628194120000|2021-08-05 20:08:40|42.12|40.32|42.12|40.32|42.12|40.32|42.12|40.32|0
1628194130000|2021-08-05 20:08:50|41.99|40.19|42.05|40.25|42.05|40.25|41.99|40.19|0
1628194200000|2021-08-05 20:10:00|42.11|40.31|42.11|40.31|42.11|40.31|42.05|40.25|0
1628194210000|2021-08-05 20:10:10|42.18|40.38|42.18|40.38|42.18|40.38|42.18|40.38|0
1628194320000|2021-08-05 20:12:00|42.11|40.31|42.11|40.31|42.11|40.31|42.11|40.31|0
1628194340000|2021-08-05 20:12:20|42.18|40.38|42.18|40.38|42.18|40.38|42.18|40.38|0
1628194370000|2021-08-05 20:12:50|42.17|40.37|42.17|40.37|42.17|40.37|42.17|40.37|0
1628194390000|2021-08-05 20:13:10|42.24|40.44|42.24|40.44|42.24|40.44|42.24|40.44|0
1628194410000|2021-08-05 20:13:30|42.17|40.37|42.17|40.37|42.17|40.37|42.17|40.37|0
1628194420000|2021-08-05 20:13:40|42.11|40.31|42.11|40.31|42.11|40.31|42.11|40.31|0
1628194430000|2021-08-05 20:13:50|42.05|40.25|41.99|40.19|42.05|40.25|41.99|40.19|0
1628194460000|2021-08-05 20:14:20|41.92|40.12|41.92|40.12|41.92|40.12|41.92|40.12|0
1628194470000|2021-08-05 20:14:30|41.86|40.06|41.92|40.12|41.92|40.12|41.86|40.06|0
1628194480000|2021-08-05 20:14:40|41.86|40.06|41.86|40.06|41.86|40.06|41.86|40.06|0
1628194500000|2021-08-05 20:15:00|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1628194570000|2021-08-05 20:16:10|42.09|39.89|42.12|39.92|42.12|39.92|42.09|39.89|0
1628194580000|2021-08-05 20:16:20|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1628194590000|2021-08-05 20:16:30|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1628194650000|2021-08-05 20:17:30|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1628194940000|2021-08-05 20:22:20|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1628195040000|2021-08-05 20:24:00|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1628195070000|2021-08-05 20:24:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628195140000|2021-08-05 20:25:40|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1628195180000|2021-08-05 20:26:20|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628195200000|2021-08-05 20:26:40|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1628195270000|2021-08-05 20:27:50|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628195400000|2021-08-05 20:30:00|42.05|39.85|42.11|39.91|42.11|39.91|42.05|39.85|0
1628195730000|2021-08-05 20:35:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628195770000|2021-08-05 20:36:10|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628195790000|2021-08-05 20:36:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628195820000|2021-08-05 20:37:00|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1628195890000|2021-08-05 20:38:10|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1628195900000|2021-08-05 20:38:20|41.92|39.72|41.86|39.66|41.92|39.72|41.86|39.66|0
1628195910000|2021-08-05 20:38:30|41.89|39.69|41.86|39.66|41.89|39.69|41.86|39.66|0
1628195930000|2021-08-05 20:38:50|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1628195940000|2021-08-05 20:39:00|41.92|39.72|41.98|39.78|41.98|39.78|41.92|39.72|0
1628196030000|2021-08-05 20:40:30|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1628196050000|2021-08-05 20:40:50|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1628196140000|2021-08-05 20:42:20|42.04|39.84|42.04|39.84|42.04|39.84|42.04|39.84|0
1628196260000|2021-08-05 20:44:20|42.1|39.9|42.1|39.9|42.1|39.9|42.1|39.9|0
1628196270000|2021-08-05 20:44:30|41.98|39.78|42.04|39.84|42.04|39.84|41.98|39.78|0
1628196350000|2021-08-05 20:45:50|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1628196360000|2021-08-05 20:46:00|42.04|39.84|41.98|39.78|42.04|39.84|41.98|39.78|0
1628196500000|2021-08-05 20:48:20|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1628196520000|2021-08-05 20:48:40|41.85|39.65|41.85|39.65|41.85|39.65|41.85|39.65|0
1628197140000|2021-08-05 20:59:00|41.84|39.64|41.84|39.64|41.84|39.64|41.84|39.64|0
1628197190000|2021-08-05 20:59:50|41.88|39.68|41.88|39.68|41.88|39.68|41.81|39.61|0
1628197200000|2021-08-05 21:00:00|41.86|39.66|41.91|39.71|41.91|39.71|41.86|39.66|0
1628197380000|2021-08-05 21:03:00|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1628197390000|2021-08-05 21:03:10|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628197410000|2021-08-05 21:03:30|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628197820000|2021-08-05 21:10:20|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628197830000|2021-08-05 21:10:30|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628197840000|2021-08-05 21:10:40|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628197970000|2021-08-05 21:12:50|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628197980000|2021-08-05 21:13:00|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628198080000|2021-08-05 21:14:40|41.89|39.69|41.87|39.67|41.89|39.69|41.87|39.67|0
1628198090000|2021-08-05 21:14:50|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1628198100000|2021-08-05 21:15:00|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628198210000|2021-08-05 21:16:50|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1628198370000|2021-08-05 21:19:30|41.93|39.73|41.93|39.73|41.93|39.73|41.93|39.73|0
1628198380000|2021-08-05 21:19:40|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1628198470000|2021-08-05 21:21:10|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1628198530000|2021-08-05 21:22:10|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1628198600000|2021-08-05 21:23:20|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1628198620000|2021-08-05 21:23:40|41.93|39.73|41.93|39.73|41.93|39.73|41.93|39.73|0
1628198660000|2021-08-05 21:24:20|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1628198930000|2021-08-05 21:28:50|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1628198960000|2021-08-05 21:29:20|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1628199020000|2021-08-05 21:30:20|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628199140000|2021-08-05 21:32:20|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1628199190000|2021-08-05 21:33:10|41.97|39.77|41.96|39.76|41.97|39.77|41.96|39.76|0
1628199200000|2021-08-05 21:33:20|41.89|39.69|41.89|39.69|41.89|39.69|41.89|39.69|0
1628199220000|2021-08-05 21:33:40|41.88|39.68|41.87|39.67|41.88|39.68|41.87|39.67|0
1628199240000|2021-08-05 21:34:00|41.76|39.56|41.76|39.56|41.76|39.56|41.76|39.56|0
1628199250000|2021-08-05 21:34:10|41.72|39.52|41.82|39.62|41.82|39.62|41.72|39.52|0
1628199260000|2021-08-05 21:34:20|41.81|39.61|41.81|39.61|41.81|39.61|41.81|39.61|0
1628199280000|2021-08-05 21:34:40|41.82|39.62|41.82|39.62|41.82|39.62|41.82|39.62|0
1628199320000|2021-08-05 21:35:20|41.81|39.61|41.81|39.61|41.81|39.61|41.81|39.61|0
1628199570000|2021-08-05 21:39:30|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1628199670000|2021-08-05 21:41:10|41.81|39.61|41.87|39.67|41.87|39.67|41.81|39.61|0
1628199720000|2021-08-05 21:42:00|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1628199770000|2021-08-05 21:42:50|41.81|39.61|41.81|39.61|41.81|39.61|41.81|39.61|0
1628199780000|2021-08-05 21:43:00|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628199850000|2021-08-05 21:44:10|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628199870000|2021-08-05 21:44:30|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1628199900000|2021-08-05 21:45:00|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628199910000|2021-08-05 21:45:10|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1628199930000|2021-08-05 21:45:30|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1628199950000|2021-08-05 21:45:50|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1628199960000|2021-08-05 21:46:00|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628199990000|2021-08-05 21:46:30|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628200010000|2021-08-05 21:46:50|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628200020000|2021-08-05 21:47:00|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628200030000|2021-08-05 21:47:10|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628200040000|2021-08-05 21:47:20|41.99|39.79|41.92|39.72|41.99|39.79|41.92|39.72|0
1628200140000|2021-08-05 21:49:00|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1628200220000|2021-08-05 21:50:20|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1628200280000|2021-08-05 21:51:20|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1628200350000|2021-08-05 21:52:30|41.89|39.69|41.88|39.68|41.89|39.69|41.88|39.68|0
1628200410000|2021-08-05 21:53:30|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628200450000|2021-08-05 21:54:10|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1628200480000|2021-08-05 21:54:40|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1628200690000|2021-08-05 21:58:10|41.91|39.71|41.98|39.78|41.98|39.78|41.91|39.71|0
1628200700000|2021-08-05 21:58:20|41.93|39.73|41.94|39.74|41.94|39.74|41.93|39.73|0
1628200750000|2021-08-05 21:59:10|41.93|39.73|41.93|39.73|41.93|39.73|41.93|39.73|0
1628200760000|2021-08-05 21:59:20|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1628200800000|2021-08-05 22:00:00|42.02|39.82|42.02|39.82|42.08|39.88|42.02|39.82|0
1628200810000|2021-08-05 22:00:10|42.05|39.85|42.15|39.95|42.15|39.95|42.05|39.85|0
1628200820000|2021-08-05 22:00:20|42.18|39.98|42.18|39.98|42.18|39.98|42.18|39.98|0
1628200830000|2021-08-05 22:00:30|42.15|39.95|42.15|39.95|42.15|39.95|42.15|39.95|0
1628200840000|2021-08-05 22:00:40|42.18|39.98|42.18|39.98|42.18|39.98|42.18|39.98|0
1628200850000|2021-08-05 22:00:50|42.24|40.04|42.24|40.04|42.24|40.04|42.24|40.04|0
1628200860000|2021-08-05 22:01:00|42.18|39.98|42.11|39.91|42.18|39.98|42.11|39.91|0
1628200870000|2021-08-05 22:01:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628200890000|2021-08-05 22:01:30|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628200940000|2021-08-05 22:02:20|42.17|39.97|42.24|40.04|42.24|40.04|42.17|39.97|0
1628200950000|2021-08-05 22:02:30|42.17|39.97|42.21|40.01|42.21|40.01|42.17|39.97|0
1628200960000|2021-08-05 22:02:40|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1628200970000|2021-08-05 22:02:50|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628200980000|2021-08-05 22:03:00|42.05|39.85|42.05|39.85|42.11|39.91|42.05|39.85|0
1628200990000|2021-08-05 22:03:10|41.99|39.79|42.05|39.85|42.05|39.85|41.99|39.79|0
1628201000000|2021-08-05 22:03:20|42.02|39.82|41.99|39.79|42.02|39.82|41.96|39.76|0
1628201010000|2021-08-05 22:03:30|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1628201040000|2021-08-05 22:04:00|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1628201050000|2021-08-05 22:04:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628201070000|2021-08-05 22:04:30|42.02|39.82|41.99|39.79|42.02|39.82|41.99|39.79|0
1628201080000|2021-08-05 22:04:40|42.02|39.82|42.05|39.85|42.05|39.85|42.02|39.82|0
1628201100000|2021-08-05 22:05:00|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1628201110000|2021-08-05 22:05:10|42.02|39.82|42.05|39.85|42.05|39.85|42.02|39.82|0
1628201120000|2021-08-05 22:05:20|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1628201130000|2021-08-05 22:05:30|41.99|39.79|41.99|39.79|42.05|39.85|41.99|39.79|0
1628201140000|2021-08-05 22:05:40|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628201160000|2021-08-05 22:06:00|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628201230000|2021-08-05 22:07:10|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1628201280000|2021-08-05 22:08:00|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628201320000|2021-08-05 22:08:40|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1628201340000|2021-08-05 22:09:00|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628201390000|2021-08-05 22:09:50|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1628201400000|2021-08-05 22:10:00|42.11|39.91|42.17|39.97|42.17|39.97|42.11|39.91|0
1628201430000|2021-08-05 22:10:30|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628201440000|2021-08-05 22:10:40|42.14|39.94|42.17|39.97|42.17|39.97|42.14|39.94|0
1628201500000|2021-08-05 22:11:40|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1628201520000|2021-08-05 22:12:00|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1628201560000|2021-08-05 22:12:40|42.1|39.9|42.1|39.9|42.1|39.9|42.1|39.9|0
1628201570000|2021-08-05 22:12:50|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1628201660000|2021-08-05 22:14:20|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1628201670000|2021-08-05 22:14:30|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628201690000|2021-08-05 22:14:50|42.23|40.03|42.26|40.06|42.26|40.06|42.23|40.03|0
1628201700000|2021-08-05 22:15:00|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628201720000|2021-08-05 22:15:20|42.26|40.06|42.26|40.06|42.26|40.06|42.26|40.06|0
1628201730000|2021-08-05 22:15:30|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1628201760000|2021-08-05 22:16:00|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1628201830000|2021-08-05 22:17:10|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1628201840000|2021-08-05 22:17:20|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628201850000|2021-08-05 22:17:30|42.23|40.03|42.29|40.09|42.29|40.09|42.23|40.03|0
1628201910000|2021-08-05 22:18:30|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1628201920000|2021-08-05 22:18:40|42.26|40.06|42.26|40.06|42.26|40.06|42.26|40.06|0
1628201930000|2021-08-05 22:18:50|42.23|40.03|42.26|40.06|42.26|40.06|42.23|40.03|0
1628201940000|2021-08-05 22:19:00|42.23|40.03|42.26|40.06|42.29|40.09|42.23|40.03|0
1628201950000|2021-08-05 22:19:10|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628201970000|2021-08-05 22:19:30|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628201980000|2021-08-05 22:19:40|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628202000000|2021-08-05 22:20:00|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1628202030000|2021-08-05 22:20:30|42.16|39.96|42.22|40.02|42.22|40.02|42.16|39.96|0
1628202110000|2021-08-05 22:21:50|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1628202130000|2021-08-05 22:22:10|42.19|39.99|42.16|39.96|42.19|39.99|42.16|39.96|0
1628202240000|2021-08-05 22:24:00|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1628202300000|2021-08-05 22:25:00|42.16|39.96|42.22|40.02|42.22|40.02|42.16|39.96|0
1628202380000|2021-08-05 22:26:20|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1628202390000|2021-08-05 22:26:30|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1628202410000|2021-08-05 22:26:50|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1628202420000|2021-08-05 22:27:00|42.16|39.96|42.19|39.99|42.19|39.99|42.16|39.96|0
1628202430000|2021-08-05 22:27:10|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1628202480000|2021-08-05 22:28:00|42.25|40.05|42.28|40.08|42.28|40.08|42.25|40.05|0
1628202540000|2021-08-05 22:29:00|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1628202550000|2021-08-05 22:29:10|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1628202560000|2021-08-05 22:29:20|42.22|40.02|42.22|40.02|42.25|40.05|42.22|40.02|0
1628202720000|2021-08-05 22:32:00|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1628202760000|2021-08-05 22:32:40|42.22|40.02|42.28|40.08|42.28|40.08|42.22|40.02|0
1628202870000|2021-08-05 22:34:30|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628202890000|2021-08-05 22:34:50|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628202990000|2021-08-05 22:36:30|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203070000|2021-08-05 22:37:50|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628203100000|2021-08-05 22:38:20|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203120000|2021-08-05 22:38:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628203130000|2021-08-05 22:38:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203140000|2021-08-05 22:39:00|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628203150000|2021-08-05 22:39:10|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203200000|2021-08-05 22:40:00|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1628203210000|2021-08-05 22:40:10|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628203320000|2021-08-05 22:42:00|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203460000|2021-08-05 22:44:20|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1628203590000|2021-08-05 22:46:30|42.46|40.26|42.39|40.19|42.46|40.26|42.39|40.19|0
1628203600000|2021-08-05 22:46:40|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628203700000|2021-08-05 22:48:20|42.49|40.29|42.46|40.26|42.49|40.29|42.46|40.26|0
1628203710000|2021-08-05 22:48:30|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628203750000|2021-08-05 22:49:10|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628203780000|2021-08-05 22:49:40|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628203790000|2021-08-05 22:49:50|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1628203800000|2021-08-05 22:50:00|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628203820000|2021-08-05 22:50:20|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628204160000|2021-08-05 22:56:00|42.42|40.22|42.42|40.22|42.42|40.22|42.42|40.22|0
1628204170000|2021-08-05 22:56:10|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628204400000|2021-08-05 23:00:00|42.48|40.28|42.45|40.25|42.48|40.28|42.45|40.25|0
1628204570000|2021-08-05 23:02:50|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1628204620000|2021-08-05 23:03:40|42.38|40.18|42.32|40.12|42.38|40.18|42.32|40.12|0
1628204680000|2021-08-05 23:04:40|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1628204690000|2021-08-05 23:04:50|42.38|40.18|42.32|40.12|42.38|40.18|42.32|40.12|0
1628204700000|2021-08-05 23:05:00|42.35|40.15|42.35|40.15|42.35|40.15|42.32|40.12|0
1628204710000|2021-08-05 23:05:10|42.32|40.12|42.38|40.18|42.38|40.18|42.32|40.12|0
1628204910000|2021-08-05 23:08:30|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628204950000|2021-08-05 23:09:10|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628204970000|2021-08-05 23:09:30|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1628205030000|2021-08-05 23:10:30|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628205360000|2021-08-05 23:16:00|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1628205390000|2021-08-05 23:16:30|42.59|40.39|42.62|40.42|42.62|40.42|42.59|40.39|0
1628205440000|2021-08-05 23:17:20|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628205450000|2021-08-05 23:17:30|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628205460000|2021-08-05 23:17:40|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1628205470000|2021-08-05 23:17:50|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628205670000|2021-08-05 23:21:10|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1628205810000|2021-08-05 23:23:30|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628205840000|2021-08-05 23:24:00|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1628205850000|2021-08-05 23:24:10|42.56|40.36|42.49|40.29|42.56|40.36|42.49|40.29|0
1628205860000|2021-08-05 23:24:20|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628205910000|2021-08-05 23:25:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628205950000|2021-08-05 23:25:50|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628206010000|2021-08-05 23:26:50|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628206060000|2021-08-05 23:27:40|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628206070000|2021-08-05 23:27:50|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628206110000|2021-08-05 23:28:30|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628206140000|2021-08-05 23:29:00|42.55|40.35|42.62|40.42|42.62|40.42|42.55|40.35|0
1628206160000|2021-08-05 23:29:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628206250000|2021-08-05 23:30:50|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628206280000|2021-08-05 23:31:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628206370000|2021-08-05 23:32:50|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628206410000|2021-08-05 23:33:30|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628206500000|2021-08-05 23:35:00|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628206510000|2021-08-05 23:35:10|42.58|40.38|42.61|40.41|42.61|40.41|42.55|40.35|0
1628206520000|2021-08-05 23:35:20|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1628206610000|2021-08-05 23:36:50|42.67|40.47|42.64|40.44|42.67|40.47|42.61|40.41|0
1628206620000|2021-08-05 23:37:00|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628206680000|2021-08-05 23:38:00|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628206690000|2021-08-05 23:38:10|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628206810000|2021-08-05 23:40:10|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628206850000|2021-08-05 23:40:50|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628206880000|2021-08-05 23:41:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628206920000|2021-08-05 23:42:00|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628206930000|2021-08-05 23:42:10|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1628206960000|2021-08-05 23:42:40|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628206980000|2021-08-05 23:43:00|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628206990000|2021-08-05 23:43:10|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1628207010000|2021-08-05 23:43:30|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628207060000|2021-08-05 23:44:20|42.6|40.4|42.57|40.37|42.6|40.4|42.54|40.34|0
1628207070000|2021-08-05 23:44:30|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628207160000|2021-08-05 23:46:00|42.67|40.47|42.67|40.47|42.67|40.47|42.64|40.44|0
1628207220000|2021-08-05 23:47:00|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628207300000|2021-08-05 23:48:20|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628207340000|2021-08-05 23:49:00|42.73|40.53|42.66|40.46|42.73|40.53|42.66|40.46|0
1628207360000|2021-08-05 23:49:20|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628207380000|2021-08-05 23:49:40|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628207430000|2021-08-05 23:50:30|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628207440000|2021-08-05 23:50:40|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1628207480000|2021-08-05 23:51:20|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1628207520000|2021-08-05 23:52:00|42.73|40.53|42.79|40.59|42.79|40.59|42.73|40.53|0
1628207560000|2021-08-05 23:52:40|42.72|40.52|42.79|40.59|42.79|40.59|42.72|40.52|0
1628207710000|2021-08-05 23:55:10|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1628207720000|2021-08-05 23:55:20|42.82|40.62|42.85|40.65|42.85|40.65|42.82|40.62|0
1628207730000|2021-08-05 23:55:30|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1628207810000|2021-08-05 23:56:50|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628207840000|2021-08-05 23:57:20|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628207870000|2021-08-05 23:57:50|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628207880000|2021-08-05 23:58:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628207900000|2021-08-05 23:58:20|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628207920000|2021-08-05 23:58:40|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628207930000|2021-08-05 23:58:50|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628207950000|2021-08-05 23:59:10|42.72|40.52|42.78|40.58|42.78|40.58|42.72|40.52|0
1628207980000|2021-08-05 23:59:40|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628207990000|2021-08-05 23:59:50|42.78|40.58|42.78|40.58|42.85|40.65|42.78|40.58|0
1628208000000|2021-08-06 00:00:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628208010000|2021-08-06 00:00:10|42.91|40.71|42.94|40.74|42.94|40.74|42.88|40.68|0
1628208020000|2021-08-06 00:00:20|42.91|40.71|42.82|40.62|42.91|40.71|42.82|40.62|0
1628208030000|2021-08-06 00:00:30|42.85|40.65|42.78|40.58|42.85|40.65|42.78|40.58|0
1628208040000|2021-08-06 00:00:40|42.85|40.65|42.85|40.65|42.85|40.65|42.78|40.58|0
1628208050000|2021-08-06 00:00:50|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628208060000|2021-08-06 00:01:00|42.97|40.77|42.91|40.71|42.97|40.77|42.91|40.71|0
1628208070000|2021-08-06 00:01:10|42.85|40.65|42.91|40.71|42.91|40.71|42.85|40.65|0
1628208080000|2021-08-06 00:01:20|42.94|40.74|42.91|40.71|42.94|40.74|42.91|40.71|0
1628208110000|2021-08-06 00:01:50|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628208120000|2021-08-06 00:02:00|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628208130000|2021-08-06 00:02:10|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1628208150000|2021-08-06 00:02:30|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628208190000|2021-08-06 00:03:10|42.78|40.58|42.84|40.64|42.84|40.64|42.78|40.58|0
1628208200000|2021-08-06 00:03:20|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1628208210000|2021-08-06 00:03:30|42.84|40.64|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208220000|2021-08-06 00:03:40|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628208230000|2021-08-06 00:03:50|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628208240000|2021-08-06 00:04:00|42.84|40.64|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208250000|2021-08-06 00:04:10|42.84|40.64|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208270000|2021-08-06 00:04:30|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628208290000|2021-08-06 00:04:50|42.81|40.61|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208300000|2021-08-06 00:05:00|42.84|40.64|42.84|40.64|42.84|40.64|42.78|40.58|0
1628208310000|2021-08-06 00:05:10|42.81|40.61|42.84|40.64|42.84|40.64|42.78|40.58|0
1628208330000|2021-08-06 00:05:30|42.81|40.61|42.84|40.64|42.84|40.64|42.78|40.58|0
1628208360000|2021-08-06 00:06:00|42.81|40.61|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208370000|2021-08-06 00:06:10|42.81|40.61|42.78|40.58|42.84|40.64|42.78|40.58|0
1628208380000|2021-08-06 00:06:20|42.72|40.52|42.72|40.52|42.75|40.55|42.72|40.52|0
1628208400000|2021-08-06 00:06:40|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1628208410000|2021-08-06 00:06:50|42.62|40.42|42.59|40.39|42.62|40.42|42.59|40.39|0
1628208420000|2021-08-06 00:07:00|42.53|40.33|42.59|40.39|42.59|40.39|42.53|40.33|0
1628208430000|2021-08-06 00:07:10|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1628208450000|2021-08-06 00:07:30|42.71|40.51|42.71|40.51|42.71|40.51|42.68|40.48|0
1628208460000|2021-08-06 00:07:40|42.65|40.45|42.71|40.51|42.71|40.51|42.65|40.45|0
1628208470000|2021-08-06 00:07:50|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1628208480000|2021-08-06 00:08:00|42.59|40.39|42.65|40.45|42.65|40.45|42.59|40.39|0
1628208490000|2021-08-06 00:08:10|42.62|40.42|42.65|40.45|42.65|40.45|42.62|40.42|0
1628208500000|2021-08-06 00:08:20|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1628208530000|2021-08-06 00:08:50|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628208540000|2021-08-06 00:09:00|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628208560000|2021-08-06 00:09:20|42.49|40.29|42.46|40.26|42.49|40.29|42.46|40.26|0
1628208570000|2021-08-06 00:09:30|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628208590000|2021-08-06 00:09:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628208610000|2021-08-06 00:10:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628208620000|2021-08-06 00:10:20|42.43|40.23|42.34|40.14|42.43|40.23|42.34|40.14|0
1628208630000|2021-08-06 00:10:30|42.27|40.07|42.34|40.14|42.34|40.14|42.27|40.07|0
1628208640000|2021-08-06 00:10:40|42.31|40.11|42.31|40.11|42.31|40.11|42.27|40.07|0
1628208650000|2021-08-06 00:10:50|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628208660000|2021-08-06 00:11:00|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1628208670000|2021-08-06 00:11:10|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1628208680000|2021-08-06 00:11:20|42.21|40.01|42.27|40.07|42.27|40.07|42.21|40.01|0
1628208690000|2021-08-06 00:11:30|42.33|40.13|42.33|40.13|42.33|40.13|42.3|40.1|0
1628208700000|2021-08-06 00:11:40|42.4|40.2|42.33|40.13|42.4|40.2|42.33|40.13|0
1628208710000|2021-08-06 00:11:50|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1628208720000|2021-08-06 00:12:00|42.21|40.01|42.21|40.01|42.21|40.01|42.21|40.01|0
1628208730000|2021-08-06 00:12:10|42.27|40.07|42.27|40.07|42.27|40.07|42.24|40.04|0
1628208760000|2021-08-06 00:12:40|42.21|40.01|42.24|40.04|42.24|40.04|42.21|40.01|0
1628208770000|2021-08-06 00:12:50|42.21|40.01|42.27|40.07|42.27|40.07|42.21|40.01|0
1628208780000|2021-08-06 00:13:00|42.21|40.01|42.21|40.01|42.21|40.01|42.21|40.01|0
1628208800000|2021-08-06 00:13:20|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1628208820000|2021-08-06 00:13:40|42.33|40.13|42.4|40.2|42.4|40.2|42.33|40.13|0
1628208840000|2021-08-06 00:14:00|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628208860000|2021-08-06 00:14:20|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628208870000|2021-08-06 00:14:30|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1628208880000|2021-08-06 00:14:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628208890000|2021-08-06 00:14:50|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628208900000|2021-08-06 00:15:00|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1628208910000|2021-08-06 00:15:10|42.27|40.07|42.21|40.01|42.27|40.07|42.21|40.01|0
1628208920000|2021-08-06 00:15:20|42.27|40.07|42.27|40.07|42.27|40.07|42.24|40.04|0
1628208930000|2021-08-06 00:15:30|42.21|40.01|42.24|40.04|42.24|40.04|42.21|40.01|0
1628208940000|2021-08-06 00:15:40|42.27|40.07|42.33|40.13|42.33|40.13|42.27|40.07|0
1628208950000|2021-08-06 00:15:50|42.27|40.07|42.33|40.13|42.33|40.13|42.27|40.07|0
1628208970000|2021-08-06 00:16:10|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628208980000|2021-08-06 00:16:20|42.43|40.23|42.39|40.19|42.46|40.26|42.39|40.19|0
1628208990000|2021-08-06 00:16:30|42.43|40.23|42.39|40.19|42.43|40.23|42.39|40.19|0
1628209000000|2021-08-06 00:16:40|42.43|40.23|42.39|40.19|42.43|40.23|42.39|40.19|0
1628209010000|2021-08-06 00:16:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628209020000|2021-08-06 00:17:00|42.43|40.23|42.52|40.32|42.52|40.32|42.43|40.23|0
1628209030000|2021-08-06 00:17:10|42.49|40.29|42.46|40.26|42.52|40.32|42.46|40.26|0
1628209050000|2021-08-06 00:17:30|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628209060000|2021-08-06 00:17:40|42.46|40.26|42.39|40.19|42.46|40.26|42.39|40.19|0
1628209070000|2021-08-06 00:17:50|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1628209080000|2021-08-06 00:18:00|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628209090000|2021-08-06 00:18:10|42.43|40.23|42.39|40.19|42.43|40.23|42.39|40.19|0
1628209100000|2021-08-06 00:18:20|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628209110000|2021-08-06 00:18:30|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1628209120000|2021-08-06 00:18:40|42.52|40.32|42.49|40.29|42.52|40.32|42.49|40.29|0
1628209130000|2021-08-06 00:18:50|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209140000|2021-08-06 00:19:00|42.42|40.22|42.39|40.19|42.42|40.22|42.39|40.19|0
1628209150000|2021-08-06 00:19:10|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209160000|2021-08-06 00:19:20|42.49|40.29|42.45|40.25|42.49|40.29|42.45|40.25|0
1628209170000|2021-08-06 00:19:30|42.49|40.29|42.49|40.29|42.52|40.32|42.49|40.29|0
1628209180000|2021-08-06 00:19:40|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209210000|2021-08-06 00:20:10|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628209230000|2021-08-06 00:20:30|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1628209240000|2021-08-06 00:20:40|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1628209250000|2021-08-06 00:20:50|42.49|40.29|42.49|40.29|42.49|40.29|42.45|40.25|0
1628209260000|2021-08-06 00:21:00|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209280000|2021-08-06 00:21:20|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628209290000|2021-08-06 00:21:30|42.45|40.25|42.39|40.19|42.45|40.25|42.39|40.19|0
1628209320000|2021-08-06 00:22:00|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209330000|2021-08-06 00:22:10|42.52|40.32|42.39|40.19|42.52|40.32|42.39|40.19|0
1628209430000|2021-08-06 00:23:50|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209440000|2021-08-06 00:24:00|42.42|40.22|42.39|40.19|42.42|40.22|42.39|40.19|0
1628209450000|2021-08-06 00:24:10|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209490000|2021-08-06 00:24:50|42.51|40.31|42.45|40.25|42.51|40.31|42.45|40.25|0
1628209590000|2021-08-06 00:26:30|42.42|40.22|42.39|40.19|42.42|40.22|42.39|40.19|0
1628209610000|2021-08-06 00:26:50|42.45|40.25|42.39|40.19|42.45|40.25|42.39|40.19|0
1628209620000|2021-08-06 00:27:00|42.42|40.22|42.39|40.19|42.42|40.22|42.39|40.19|0
1628209640000|2021-08-06 00:27:20|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628209660000|2021-08-06 00:27:40|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628209680000|2021-08-06 00:28:00|42.42|40.22|42.42|40.22|42.42|40.22|42.39|40.19|0
1628209690000|2021-08-06 00:28:10|42.39|40.19|42.39|40.19|42.42|40.22|42.39|40.19|0
1628209700000|2021-08-06 00:28:20|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209710000|2021-08-06 00:28:30|42.48|40.28|42.51|40.31|42.51|40.31|42.45|40.25|0
1628209720000|2021-08-06 00:28:40|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1628209730000|2021-08-06 00:28:50|42.45|40.25|42.51|40.31|42.51|40.31|42.45|40.25|0
1628209740000|2021-08-06 00:29:00|42.48|40.28|42.48|40.28|42.48|40.28|42.45|40.25|0
1628209750000|2021-08-06 00:29:10|42.51|40.31|42.51|40.31|42.51|40.31|42.48|40.28|0
1628209770000|2021-08-06 00:29:30|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1628209780000|2021-08-06 00:29:40|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209790000|2021-08-06 00:29:50|42.48|40.28|42.45|40.25|42.48|40.28|42.45|40.25|0
1628209800000|2021-08-06 00:30:00|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628209810000|2021-08-06 00:30:10|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209830000|2021-08-06 00:30:30|42.42|40.22|42.42|40.22|42.42|40.22|42.42|40.22|0
1628209840000|2021-08-06 00:30:40|42.38|40.18|42.42|40.22|42.42|40.22|42.38|40.18|0
1628209850000|2021-08-06 00:30:50|42.45|40.25|42.51|40.31|42.51|40.31|42.45|40.25|0
1628209880000|2021-08-06 00:31:20|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1628209910000|2021-08-06 00:31:50|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628209930000|2021-08-06 00:32:10|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628209940000|2021-08-06 00:32:20|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628209950000|2021-08-06 00:32:30|42.42|40.22|42.45|40.25|42.45|40.25|42.42|40.22|0
1628209960000|2021-08-06 00:32:40|42.42|40.22|42.42|40.22|42.42|40.22|42.42|40.22|0
1628209970000|2021-08-06 00:32:50|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628210010000|2021-08-06 00:33:30|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628210040000|2021-08-06 00:34:00|42.26|40.06|42.29|40.09|42.29|40.09|42.26|40.06|0
1628210050000|2021-08-06 00:34:10|42.32|40.12|42.26|40.06|42.32|40.12|42.26|40.06|0
1628210060000|2021-08-06 00:34:20|42.32|40.12|42.32|40.12|42.32|40.12|42.26|40.06|0
1628210130000|2021-08-06 00:35:30|42.26|40.06|42.26|40.06|42.26|40.06|42.26|40.06|0
1628210140000|2021-08-06 00:35:40|42.32|40.12|42.32|40.12|42.32|40.12|42.29|40.09|0
1628210160000|2021-08-06 00:36:00|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628210170000|2021-08-06 00:36:10|42.32|40.12|42.38|40.18|42.38|40.18|42.32|40.12|0
1628210190000|2021-08-06 00:36:30|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1628210210000|2021-08-06 00:36:50|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1628210220000|2021-08-06 00:37:00|42.32|40.12|42.25|40.05|42.32|40.12|42.25|40.05|0
1628210250000|2021-08-06 00:37:30|42.32|40.12|42.25|40.05|42.32|40.12|42.25|40.05|0
1628210270000|2021-08-06 00:37:50|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1628210280000|2021-08-06 00:38:00|42.25|40.05|42.32|40.12|42.32|40.12|42.25|40.05|0
1628210340000|2021-08-06 00:39:00|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628210420000|2021-08-06 00:40:20|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1628210460000|2021-08-06 00:41:00|42.35|40.15|42.31|40.11|42.35|40.15|42.31|40.11|0
1628210480000|2021-08-06 00:41:20|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628210500000|2021-08-06 00:41:40|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1628210560000|2021-08-06 00:42:40|42.35|40.15|42.31|40.11|42.35|40.15|42.31|40.11|0
1628210600000|2021-08-06 00:43:20|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628210610000|2021-08-06 00:43:30|42.35|40.15|42.31|40.11|42.35|40.15|42.31|40.11|0
1628210680000|2021-08-06 00:44:40|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1628210770000|2021-08-06 00:46:10|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1628210800000|2021-08-06 00:46:40|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1628210810000|2021-08-06 00:46:50|42.31|40.11|42.31|40.11|42.34|40.14|42.31|40.11|0
1628210820000|2021-08-06 00:47:00|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1628210870000|2021-08-06 00:47:50|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1628210880000|2021-08-06 00:48:00|42.37|40.17|42.43|40.23|42.43|40.23|42.37|40.17|0
1628210920000|2021-08-06 00:48:40|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1628210940000|2021-08-06 00:49:00|42.53|40.33|42.5|40.3|42.56|40.36|42.5|40.3|0
1628210950000|2021-08-06 00:49:10|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628211010000|2021-08-06 00:50:10|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628211040000|2021-08-06 00:50:40|42.56|40.36|42.62|40.42|42.62|40.42|42.56|40.36|0
1628211050000|2021-08-06 00:50:50|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628211060000|2021-08-06 00:51:00|42.62|40.42|42.62|40.42|42.62|40.42|42.59|40.39|0
1628211080000|2021-08-06 00:51:20|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1628211090000|2021-08-06 00:51:30|42.62|40.42|42.56|40.36|42.62|40.42|42.56|40.36|0
1628211100000|2021-08-06 00:51:40|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1628211120000|2021-08-06 00:52:00|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628211140000|2021-08-06 00:52:20|42.59|40.39|42.62|40.42|42.62|40.42|42.59|40.39|0
1628211200000|2021-08-06 00:53:20|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628211210000|2021-08-06 00:53:30|42.75|40.55|42.68|40.48|42.75|40.55|42.68|40.48|0
1628211240000|2021-08-06 00:54:00|42.71|40.51|42.75|40.55|42.75|40.55|42.68|40.48|0
1628211250000|2021-08-06 00:54:10|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628211350000|2021-08-06 00:55:50|42.65|40.45|42.68|40.48|42.68|40.48|42.65|40.45|0
1628211360000|2021-08-06 00:56:00|42.74|40.54|42.68|40.48|42.74|40.54|42.68|40.48|0
1628211370000|2021-08-06 00:56:10|42.71|40.51|42.68|40.48|42.74|40.54|42.68|40.48|0
1628211380000|2021-08-06 00:56:20|42.74|40.54|42.68|40.48|42.74|40.54|42.68|40.48|0
1628211390000|2021-08-06 00:56:30|42.74|40.54|42.74|40.54|42.74|40.54|42.68|40.48|0
1628211410000|2021-08-06 00:56:50|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628211440000|2021-08-06 00:57:20|42.65|40.45|42.68|40.48|42.68|40.48|42.65|40.45|0
1628211480000|2021-08-06 00:58:00|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628211500000|2021-08-06 00:58:20|42.55|40.35|42.62|40.42|42.62|40.42|42.55|40.35|0
1628211590000|2021-08-06 00:59:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628211600000|2021-08-06 01:00:00|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628211620000|2021-08-06 01:00:20|42.74|40.54|42.74|40.54|42.77|40.57|42.74|40.54|0
1628211630000|2021-08-06 01:00:30|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628211670000|2021-08-06 01:01:10|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628211680000|2021-08-06 01:01:20|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628211700000|2021-08-06 01:01:40|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628211780000|2021-08-06 01:03:00|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628211790000|2021-08-06 01:03:10|42.87|40.67|42.8|40.6|42.87|40.67|42.8|40.6|0
1628211800000|2021-08-06 01:03:20|42.87|40.67|42.86|40.66|42.87|40.67|42.86|40.66|0
1628211830000|2021-08-06 01:03:50|42.8|40.6|42.8|40.6|42.8|40.6|42.74|40.54|0
1628211840000|2021-08-06 01:04:00|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628211860000|2021-08-06 01:04:20|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628211870000|2021-08-06 01:04:30|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628211890000|2021-08-06 01:04:50|42.74|40.54|42.8|40.6|42.8|40.6|42.74|40.54|0
1628211910000|2021-08-06 01:05:10|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628212060000|2021-08-06 01:07:40|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1628212070000|2021-08-06 01:07:50|42.8|40.6|42.8|40.6|42.86|40.66|42.8|40.6|0
1628212080000|2021-08-06 01:08:00|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628212140000|2021-08-06 01:09:00|42.73|40.53|42.77|40.57|42.8|40.6|42.73|40.53|0
1628212150000|2021-08-06 01:09:10|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628212210000|2021-08-06 01:10:10|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628212260000|2021-08-06 01:11:00|42.73|40.53|42.7|40.5|42.73|40.53|42.67|40.47|0
1628212270000|2021-08-06 01:11:10|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628212300000|2021-08-06 01:11:40|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628212340000|2021-08-06 01:12:20|42.77|40.57|42.73|40.53|42.77|40.57|42.73|40.53|0
1628212350000|2021-08-06 01:12:30|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628212370000|2021-08-06 01:12:50|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1628212400000|2021-08-06 01:13:20|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1628212470000|2021-08-06 01:14:30|42.7|40.5|42.7|40.5|42.73|40.53|42.7|40.5|0
1628212480000|2021-08-06 01:14:40|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628212490000|2021-08-06 01:14:50|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1628212500000|2021-08-06 01:15:00|42.7|40.5|42.73|40.53|42.73|40.53|42.67|40.47|0
1628212510000|2021-08-06 01:15:10|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1628212530000|2021-08-06 01:15:30|42.79|40.59|42.73|40.53|42.79|40.59|42.73|40.53|0
1628212540000|2021-08-06 01:15:40|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1628212550000|2021-08-06 01:15:50|42.79|40.59|42.73|40.53|42.79|40.59|42.73|40.53|0
1628212560000|2021-08-06 01:16:00|42.76|40.56|42.79|40.59|42.79|40.59|42.76|40.56|0
1628212570000|2021-08-06 01:16:10|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1628212580000|2021-08-06 01:16:20|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628212590000|2021-08-06 01:16:30|42.76|40.56|42.79|40.59|42.79|40.59|42.73|40.53|0
1628212610000|2021-08-06 01:16:50|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1628212620000|2021-08-06 01:17:00|42.79|40.59|42.76|40.56|42.79|40.59|42.76|40.56|0
1628212630000|2021-08-06 01:17:10|42.73|40.53|42.73|40.53|42.76|40.56|42.73|40.53|0
1628212640000|2021-08-06 01:17:20|42.76|40.56|42.79|40.59|42.79|40.59|42.76|40.56|0
1628212650000|2021-08-06 01:17:30|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628212680000|2021-08-06 01:18:00|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1628212710000|2021-08-06 01:18:30|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628212720000|2021-08-06 01:18:40|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628212730000|2021-08-06 01:18:50|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1628212750000|2021-08-06 01:19:10|42.7|40.5|42.66|40.46|42.73|40.53|42.66|40.46|0
1628212760000|2021-08-06 01:19:20|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1628212780000|2021-08-06 01:19:40|42.66|40.46|42.6|40.4|42.66|40.46|42.6|40.4|0
1628212830000|2021-08-06 01:20:30|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1628212840000|2021-08-06 01:20:40|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628212850000|2021-08-06 01:20:50|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1628212860000|2021-08-06 01:21:00|42.73|40.53|42.66|40.46|42.73|40.53|42.66|40.46|0
1628212870000|2021-08-06 01:21:10|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1628212880000|2021-08-06 01:21:20|42.73|40.53|42.66|40.46|42.73|40.53|42.66|40.46|0
1628212920000|2021-08-06 01:22:00|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1628212930000|2021-08-06 01:22:10|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1628212940000|2021-08-06 01:22:20|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1628212950000|2021-08-06 01:22:30|42.73|40.53|42.79|40.59|42.79|40.59|42.73|40.53|0
1628212970000|2021-08-06 01:22:50|42.76|40.56|42.72|40.52|42.76|40.56|42.72|40.52|0
1628213000000|2021-08-06 01:23:20|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1628213010000|2021-08-06 01:23:30|42.79|40.59|42.85|40.65|42.85|40.65|42.79|40.59|0
1628213040000|2021-08-06 01:24:00|42.79|40.59|42.85|40.65|42.85|40.65|42.79|40.59|0
1628213110000|2021-08-06 01:25:10|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628213160000|2021-08-06 01:26:00|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1628213170000|2021-08-06 01:26:10|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628213200000|2021-08-06 01:26:40|42.79|40.59|42.72|40.52|42.79|40.59|42.72|40.52|0
1628213220000|2021-08-06 01:27:00|42.75|40.55|42.79|40.59|42.79|40.59|42.75|40.55|0
1628213230000|2021-08-06 01:27:10|42.75|40.55|42.72|40.52|42.75|40.55|42.72|40.52|0
1628213260000|2021-08-06 01:27:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213290000|2021-08-06 01:28:10|42.82|40.62|42.78|40.58|42.82|40.62|42.78|40.58|0
1628213310000|2021-08-06 01:28:30|42.75|40.55|42.78|40.58|42.78|40.58|42.75|40.55|0
1628213340000|2021-08-06 01:29:00|42.72|40.52|42.78|40.58|42.78|40.58|42.72|40.52|0
1628213350000|2021-08-06 01:29:10|42.75|40.55|42.72|40.52|42.75|40.55|42.72|40.52|0
1628213370000|2021-08-06 01:29:30|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213410000|2021-08-06 01:30:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628213420000|2021-08-06 01:30:20|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628213430000|2021-08-06 01:30:30|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628213460000|2021-08-06 01:31:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628213470000|2021-08-06 01:31:10|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628213480000|2021-08-06 01:31:20|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628213490000|2021-08-06 01:31:30|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213500000|2021-08-06 01:31:40|42.85|40.65|42.78|40.58|42.85|40.65|42.78|40.58|0
1628213510000|2021-08-06 01:31:50|42.81|40.61|42.85|40.65|42.85|40.65|42.81|40.61|0
1628213520000|2021-08-06 01:32:00|42.78|40.58|42.91|40.71|42.91|40.71|42.78|40.58|0
1628213530000|2021-08-06 01:32:10|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628213540000|2021-08-06 01:32:20|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1628213560000|2021-08-06 01:32:40|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628213570000|2021-08-06 01:32:50|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628213580000|2021-08-06 01:33:00|42.84|40.64|42.91|40.71|42.91|40.71|42.84|40.64|0
1628213590000|2021-08-06 01:33:10|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628213600000|2021-08-06 01:33:20|42.91|40.71|42.84|40.64|42.91|40.71|42.84|40.64|0
1628213610000|2021-08-06 01:33:30|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213630000|2021-08-06 01:33:50|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1628213650000|2021-08-06 01:34:10|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628213660000|2021-08-06 01:34:20|42.78|40.58|42.72|40.52|42.78|40.58|42.72|40.52|0
1628213690000|2021-08-06 01:34:50|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628213700000|2021-08-06 01:35:00|42.78|40.58|42.72|40.52|42.78|40.58|42.72|40.52|0
1628213720000|2021-08-06 01:35:20|42.65|40.45|42.72|40.52|42.72|40.52|42.65|40.45|0
1628213730000|2021-08-06 01:35:30|42.65|40.45|42.65|40.45|42.72|40.52|42.65|40.45|0
1628213740000|2021-08-06 01:35:40|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1628213750000|2021-08-06 01:35:50|42.69|40.49|42.65|40.45|42.72|40.52|42.65|40.45|0
1628213760000|2021-08-06 01:36:00|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1628213770000|2021-08-06 01:36:10|42.65|40.45|42.69|40.49|42.69|40.49|42.65|40.45|0
1628213780000|2021-08-06 01:36:20|42.72|40.52|42.69|40.49|42.72|40.52|42.65|40.45|0
1628213790000|2021-08-06 01:36:30|42.65|40.45|42.72|40.52|42.72|40.52|42.65|40.45|0
1628213820000|2021-08-06 01:37:00|42.68|40.48|42.72|40.52|42.72|40.52|42.68|40.48|0
1628213830000|2021-08-06 01:37:10|42.75|40.55|42.72|40.52|42.75|40.55|42.72|40.52|0
1628213840000|2021-08-06 01:37:20|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213850000|2021-08-06 01:37:30|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628213860000|2021-08-06 01:37:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213870000|2021-08-06 01:37:50|42.75|40.55|42.71|40.51|42.78|40.58|42.71|40.51|0
1628213880000|2021-08-06 01:38:00|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628213930000|2021-08-06 01:38:50|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628213950000|2021-08-06 01:39:10|42.9|40.7|42.84|40.64|42.9|40.7|42.84|40.64|0
1628213960000|2021-08-06 01:39:20|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1628213970000|2021-08-06 01:39:30|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628214000000|2021-08-06 01:40:00|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628214010000|2021-08-06 01:40:10|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628214020000|2021-08-06 01:40:20|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628214030000|2021-08-06 01:40:30|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214040000|2021-08-06 01:40:40|42.75|40.55|42.75|40.55|42.75|40.55|42.71|40.51|0
1628214050000|2021-08-06 01:40:50|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628214070000|2021-08-06 01:41:10|42.71|40.51|42.78|40.58|42.78|40.58|42.71|40.51|0
1628214100000|2021-08-06 01:41:40|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214110000|2021-08-06 01:41:50|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214130000|2021-08-06 01:42:10|42.77|40.57|42.71|40.51|42.77|40.57|42.71|40.51|0
1628214140000|2021-08-06 01:42:20|42.74|40.54|42.71|40.51|42.74|40.54|42.71|40.51|0
1628214150000|2021-08-06 01:42:30|42.74|40.54|42.77|40.57|42.77|40.57|42.71|40.51|0
1628214160000|2021-08-06 01:42:40|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1628214170000|2021-08-06 01:42:50|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214180000|2021-08-06 01:43:00|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1628214190000|2021-08-06 01:43:10|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214200000|2021-08-06 01:43:20|42.68|40.48|42.71|40.51|42.71|40.51|42.65|40.45|0
1628214210000|2021-08-06 01:43:30|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214230000|2021-08-06 01:43:50|42.74|40.54|42.71|40.51|42.74|40.54|42.71|40.51|0
1628214240000|2021-08-06 01:44:00|42.77|40.57|42.74|40.54|42.77|40.57|42.74|40.54|0
1628214250000|2021-08-06 01:44:10|42.77|40.57|42.71|40.51|42.77|40.57|42.71|40.51|0
1628214280000|2021-08-06 01:44:40|42.65|40.45|42.68|40.48|42.68|40.48|42.65|40.45|0
1628214290000|2021-08-06 01:44:50|42.71|40.51|42.65|40.45|42.71|40.51|42.65|40.45|0
1628214300000|2021-08-06 01:45:00|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214310000|2021-08-06 01:45:10|42.65|40.45|42.71|40.51|42.71|40.51|42.65|40.45|0
1628214320000|2021-08-06 01:45:20|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214330000|2021-08-06 01:45:30|42.81|40.61|42.77|40.57|42.81|40.61|42.77|40.57|0
1628214350000|2021-08-06 01:45:50|42.71|40.51|42.71|40.51|42.74|40.54|42.71|40.51|0
1628214360000|2021-08-06 01:46:00|42.77|40.57|42.74|40.54|42.77|40.57|42.74|40.54|0
1628214370000|2021-08-06 01:46:10|42.71|40.51|42.71|40.51|42.77|40.57|42.71|40.51|0
1628214400000|2021-08-06 01:46:40|42.74|40.54|42.71|40.51|42.74|40.54|42.71|40.51|0
1628214410000|2021-08-06 01:46:50|42.77|40.57|42.71|40.51|42.77|40.57|42.71|40.51|0
1628214420000|2021-08-06 01:47:00|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214440000|2021-08-06 01:47:20|42.74|40.54|42.71|40.51|42.74|40.54|42.71|40.51|0
1628214450000|2021-08-06 01:47:30|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214470000|2021-08-06 01:47:50|42.83|40.63|42.77|40.57|42.83|40.63|42.77|40.57|0
1628214480000|2021-08-06 01:48:00|42.8|40.6|42.83|40.63|42.83|40.63|42.77|40.57|0
1628214490000|2021-08-06 01:48:10|42.8|40.6|42.83|40.63|42.83|40.63|42.8|40.6|0
1628214500000|2021-08-06 01:48:20|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1628214510000|2021-08-06 01:48:30|42.83|40.63|42.77|40.57|42.83|40.63|42.77|40.57|0
1628214560000|2021-08-06 01:49:20|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1628214570000|2021-08-06 01:49:30|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214630000|2021-08-06 01:50:30|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1628214640000|2021-08-06 01:50:40|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214670000|2021-08-06 01:51:10|42.74|40.54|42.74|40.54|42.74|40.54|42.71|40.51|0
1628214680000|2021-08-06 01:51:20|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1628214720000|2021-08-06 01:52:00|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1628214730000|2021-08-06 01:52:10|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628214770000|2021-08-06 01:52:50|42.58|40.38|42.64|40.44|42.64|40.44|42.58|40.38|0
1628214780000|2021-08-06 01:53:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628214850000|2021-08-06 01:54:10|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1628214860000|2021-08-06 01:54:20|42.64|40.44|42.61|40.41|42.64|40.44|42.58|40.38|0
1628214870000|2021-08-06 01:54:30|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1628214880000|2021-08-06 01:54:40|42.64|40.44|42.58|40.38|42.64|40.44|42.58|40.38|0
1628214910000|2021-08-06 01:55:10|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628214950000|2021-08-06 01:55:50|42.7|40.5|42.67|40.47|42.7|40.5|42.64|40.44|0
1628214960000|2021-08-06 01:56:00|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628214970000|2021-08-06 01:56:10|42.61|40.41|42.61|40.41|42.61|40.41|42.58|40.38|0
1628214980000|2021-08-06 01:56:20|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628215010000|2021-08-06 01:56:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628215020000|2021-08-06 01:57:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628215040000|2021-08-06 01:57:20|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628215070000|2021-08-06 01:57:50|42.51|40.31|42.45|40.25|42.51|40.31|42.45|40.25|0
1628215130000|2021-08-06 01:58:50|42.32|40.12|42.39|40.19|42.39|40.19|42.32|40.12|0
1628215140000|2021-08-06 01:59:00|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1628215150000|2021-08-06 01:59:10|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1628215160000|2021-08-06 01:59:20|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1628215170000|2021-08-06 01:59:30|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1628215190000|2021-08-06 01:59:50|42.42|40.22|42.45|40.25|42.45|40.25|42.42|40.22|0
1628215200000|2021-08-06 02:00:00|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628215230000|2021-08-06 02:00:30|42.57|40.37|42.57|40.37|42.57|40.37|42.54|40.34|0
1628215240000|2021-08-06 02:00:40|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628215250000|2021-08-06 02:00:50|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628215260000|2021-08-06 02:01:00|42.48|40.28|42.51|40.31|42.51|40.31|42.48|40.28|0
1628215270000|2021-08-06 02:01:10|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628215280000|2021-08-06 02:01:20|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628215290000|2021-08-06 02:01:30|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628215330000|2021-08-06 02:02:10|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1628215340000|2021-08-06 02:02:20|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628215350000|2021-08-06 02:02:30|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628215360000|2021-08-06 02:02:40|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1628215370000|2021-08-06 02:02:50|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1628215380000|2021-08-06 02:03:00|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1628215390000|2021-08-06 02:03:10|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628215400000|2021-08-06 02:03:20|42.57|40.37|42.51|40.31|42.57|40.37|42.51|40.31|0
1628215420000|2021-08-06 02:03:40|43.95|41.75|43.47|41.27|44.02|41.82|43.47|41.27|0
1628215440000|2021-08-06 02:04:00|43.5|41.3|43.47|41.27|43.5|41.3|43.47|41.27|0
1628215510000|2021-08-06 02:05:10|43.44|41.24|43.41|41.21|43.47|41.27|43.41|41.21|0
1628215540000|2021-08-06 02:05:40|43.38|41.18|43.41|41.21|43.41|41.21|43.38|41.18|0
1628215560000|2021-08-06 02:06:00|43.44|41.24|43.47|41.27|43.47|41.27|43.44|41.24|0
1628215570000|2021-08-06 02:06:10|43.44|41.24|43.47|41.27|43.47|41.27|43.44|41.24|0
1628215580000|2021-08-06 02:06:20|43.44|41.24|43.47|41.27|43.47|41.27|43.44|41.24|0
1628215590000|2021-08-06 02:06:30|43.41|41.21|43.41|41.21|43.41|41.21|43.41|41.21|0
1628215610000|2021-08-06 02:06:50|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215620000|2021-08-06 02:07:00|43.44|41.24|43.4|41.2|43.44|41.24|43.4|41.2|0
1628215630000|2021-08-06 02:07:10|43.34|41.14|43.34|41.14|43.34|41.14|43.34|41.14|0
1628215640000|2021-08-06 02:07:20|43.37|41.17|43.4|41.2|43.4|41.2|43.37|41.17|0
1628215650000|2021-08-06 02:07:30|43.37|41.17|43.34|41.14|43.4|41.2|43.34|41.14|0
1628215660000|2021-08-06 02:07:40|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215680000|2021-08-06 02:08:00|43.34|41.14|43.34|41.14|43.34|41.14|43.34|41.14|0
1628215700000|2021-08-06 02:08:20|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1628215710000|2021-08-06 02:08:30|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215730000|2021-08-06 02:08:50|43.44|41.24|43.47|41.27|43.47|41.27|43.4|41.2|0
1628215740000|2021-08-06 02:09:00|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215800000|2021-08-06 02:10:00|43.47|41.27|43.47|41.27|43.47|41.27|43.47|41.27|0
1628215810000|2021-08-06 02:10:10|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215870000|2021-08-06 02:11:10|43.47|41.27|43.47|41.27|43.47|41.27|43.47|41.27|0
1628215880000|2021-08-06 02:11:20|43.53|41.33|43.53|41.33|43.53|41.33|43.53|41.33|0
1628215890000|2021-08-06 02:11:30|43.47|41.27|43.46|41.26|43.47|41.27|43.46|41.26|0
1628215910000|2021-08-06 02:11:50|43.4|41.2|43.46|41.26|43.46|41.26|43.4|41.2|0
1628215930000|2021-08-06 02:12:10|43.53|41.33|43.46|41.26|43.53|41.33|43.46|41.26|0
1628215980000|2021-08-06 02:13:00|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628215990000|2021-08-06 02:13:10|43.43|41.23|43.4|41.2|43.46|41.26|43.4|41.2|0
1628216000000|2021-08-06 02:13:20|43.46|41.26|43.4|41.2|43.46|41.26|43.4|41.2|0
1628216030000|2021-08-06 02:13:50|43.43|41.23|43.4|41.2|43.43|41.23|43.4|41.2|0
1628216070000|2021-08-06 02:14:30|43.34|41.14|43.34|41.14|43.34|41.14|43.34|41.14|0
1628216100000|2021-08-06 02:15:00|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216110000|2021-08-06 02:15:10|43.37|41.17|43.4|41.2|43.4|41.2|43.37|41.17|0
1628216120000|2021-08-06 02:15:20|43.37|41.17|43.46|41.26|43.46|41.26|43.37|41.17|0
1628216130000|2021-08-06 02:15:30|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216150000|2021-08-06 02:15:50|43.34|41.14|43.34|41.14|43.34|41.14|43.34|41.14|0
1628216160000|2021-08-06 02:16:00|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216170000|2021-08-06 02:16:10|43.46|41.26|43.43|41.23|43.46|41.26|43.43|41.23|0
1628216180000|2021-08-06 02:16:20|43.46|41.26|43.46|41.26|43.46|41.26|43.46|41.26|0
1628216190000|2021-08-06 02:16:30|43.43|41.23|43.43|41.23|43.43|41.23|43.43|41.23|0
1628216200000|2021-08-06 02:16:40|43.46|41.26|43.46|41.26|43.46|41.26|43.46|41.26|0
1628216220000|2021-08-06 02:17:00|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628216240000|2021-08-06 02:17:20|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216290000|2021-08-06 02:18:10|43.46|41.26|43.4|41.2|43.46|41.26|43.4|41.2|0
1628216320000|2021-08-06 02:18:40|43.37|41.17|43.33|41.13|43.37|41.17|43.33|41.13|0
1628216330000|2021-08-06 02:18:50|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216340000|2021-08-06 02:19:00|43.33|41.13|43.37|41.17|43.37|41.17|43.33|41.13|0
1628216350000|2021-08-06 02:19:10|43.33|41.13|43.33|41.13|43.33|41.13|43.33|41.13|0
1628216370000|2021-08-06 02:19:30|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1628216460000|2021-08-06 02:21:00|43.39|41.19|43.39|41.19|43.39|41.19|43.39|41.19|0
1628216480000|2021-08-06 02:21:20|43.46|41.26|43.46|41.26|43.46|41.26|43.46|41.26|0
1628216530000|2021-08-06 02:22:10|43.49|41.29|43.49|41.29|43.49|41.29|43.49|41.29|0
1628216540000|2021-08-06 02:22:20|43.52|41.32|43.52|41.32|43.52|41.32|43.52|41.32|0
1628216560000|2021-08-06 02:22:40|43.49|41.29|43.52|41.32|43.52|41.32|43.49|41.29|0
1628216570000|2021-08-06 02:22:50|43.49|41.29|43.52|41.32|43.52|41.32|43.49|41.29|0
1628216580000|2021-08-06 02:23:00|43.46|41.26|43.46|41.26|43.46|41.26|43.46|41.26|0
1628216680000|2021-08-06 02:24:40|43.43|41.23|43.39|41.19|43.43|41.23|43.39|41.19|0
1628216690000|2021-08-06 02:24:50|43.46|41.26|43.46|41.26|43.46|41.26|43.46|41.26|0
1628216700000|2021-08-06 02:25:00|43.52|41.32|43.52|41.32|43.52|41.32|43.52|41.32|0
1628216710000|2021-08-06 02:25:10|43.49|41.29|43.49|41.29|43.49|41.29|43.49|41.29|0
1628216720000|2021-08-06 02:25:20|43.52|41.32|43.52|41.32|43.52|41.32|43.52|41.32|0
1628216760000|2021-08-06 02:26:00|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1628216840000|2021-08-06 02:27:20|43.39|41.19|43.39|41.19|43.39|41.19|43.39|41.19|0
1628216850000|2021-08-06 02:27:30|43.36|41.16|43.36|41.16|43.36|41.16|43.36|41.16|0
1628216860000|2021-08-06 02:27:40|43.33|41.13|43.33|41.13|43.33|41.13|43.33|41.13|0
1628216940000|2021-08-06 02:29:00|43.36|41.16|43.39|41.19|43.39|41.19|43.36|41.16|0
1628217050000|2021-08-06 02:30:50|43.32|41.12|43.32|41.12|43.32|41.12|43.32|41.12|0
1628217060000|2021-08-06 02:31:00|43.36|41.16|43.39|41.19|43.39|41.19|43.36|41.16|0
1628217100000|2021-08-06 02:31:40|43.36|41.16|43.39|41.19|43.39|41.19|43.36|41.16|0
1628217180000|2021-08-06 02:33:00|43.36|41.16|43.32|41.12|43.39|41.19|43.32|41.12|0
1628217240000|2021-08-06 02:34:00|43.36|41.16|43.32|41.12|43.39|41.19|43.32|41.12|0
1628217270000|2021-08-06 02:34:30|43.39|41.19|43.35|41.15|43.39|41.19|43.35|41.15|0
1628217280000|2021-08-06 02:34:40|43.32|41.12|43.32|41.12|43.32|41.12|43.32|41.12|0
1628217300000|2021-08-06 02:35:00|43.35|41.15|43.32|41.12|43.35|41.15|43.32|41.12|0
1628217340000|2021-08-06 02:35:40|43.35|41.15|43.38|41.18|43.38|41.18|43.35|41.15|0
1628217360000|2021-08-06 02:36:00|43.42|41.22|43.38|41.18|43.42|41.22|43.38|41.18|0
1628217400000|2021-08-06 02:36:40|43.35|41.15|43.38|41.18|43.38|41.18|43.35|41.15|0
1628217420000|2021-08-06 02:37:00|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1628217430000|2021-08-06 02:37:10|43.51|41.31|43.51|41.31|43.51|41.31|43.51|41.31|0
1628217440000|2021-08-06 02:37:20|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1628217450000|2021-08-06 02:37:30|43.38|41.18|43.38|41.18|43.38|41.18|43.38|41.18|0
1628217460000|2021-08-06 02:37:40|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1628217490000|2021-08-06 02:38:10|43.38|41.18|43.42|41.22|43.42|41.22|43.38|41.18|0
1628217500000|2021-08-06 02:38:20|43.38|41.18|43.38|41.18|43.38|41.18|43.38|41.18|0
1628217510000|2021-08-06 02:38:30|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1628217520000|2021-08-06 02:38:40|43.42|41.22|43.38|41.18|43.42|41.22|43.38|41.18|0
1628217530000|2021-08-06 02:38:50|43.45|41.25|43.38|41.18|43.45|41.25|43.38|41.18|0
1628217540000|2021-08-06 02:39:00|43.42|41.22|43.45|41.25|43.45|41.25|43.42|41.22|0
1628217590000|2021-08-06 02:39:50|43.44|41.24|43.51|41.31|43.51|41.31|43.44|41.24|0
1628217670000|2021-08-06 02:41:10|43.44|41.24|43.51|41.31|43.51|41.31|43.44|41.24|0
1628217700000|2021-08-06 02:41:40|43.48|41.28|43.44|41.24|43.48|41.28|43.44|41.24|0
1628217710000|2021-08-06 02:41:50|43.51|41.31|43.51|41.31|43.51|41.31|43.51|41.31|0
1628217730000|2021-08-06 02:42:10|43.48|41.28|43.51|41.31|43.51|41.31|43.44|41.24|0
1628217740000|2021-08-06 02:42:20|43.44|41.24|43.44|41.24|43.44|41.24|43.41|41.21|0
1628217780000|2021-08-06 02:43:00|43.38|41.18|43.44|41.24|43.44|41.24|43.38|41.18|0
1628217800000|2021-08-06 02:43:20|43.38|41.18|43.38|41.18|43.38|41.18|43.38|41.18|0
1628217820000|2021-08-06 02:43:40|43.44|41.24|43.38|41.18|43.44|41.24|43.38|41.18|0
1628217900000|2021-08-06 02:45:00|43.41|41.21|43.38|41.18|43.41|41.21|43.38|41.18|0
1628217930000|2021-08-06 02:45:30|43.41|41.21|43.38|41.18|43.41|41.21|43.38|41.18|0
1628217940000|2021-08-06 02:45:40|43.41|41.21|43.41|41.21|43.44|41.24|43.41|41.21|0
1628217950000|2021-08-06 02:45:50|43.38|41.18|43.38|41.18|43.38|41.18|43.38|41.18|0
1628217960000|2021-08-06 02:46:00|43.44|41.24|43.44|41.24|43.44|41.24|43.41|41.21|0
1628218010000|2021-08-06 02:46:50|43.41|41.21|43.41|41.21|43.41|41.21|43.38|41.18|0
1628218020000|2021-08-06 02:47:00|43.44|41.24|43.44|41.24|43.44|41.24|43.44|41.24|0
1628218030000|2021-08-06 02:47:10|43.38|41.18|43.44|41.24|43.44|41.24|43.38|41.18|0
1628218070000|2021-08-06 02:47:50|43.38|41.18|43.38|41.18|43.38|41.18|43.38|41.18|0
1628218080000|2021-08-06 02:48:00|43.44|41.24|43.44|41.24|43.44|41.24|43.44|41.24|0
1628218100000|2021-08-06 02:48:20|43.5|41.3|43.44|41.24|43.5|41.3|43.44|41.24|0
1628218110000|2021-08-06 02:48:30|43.47|41.27|43.47|41.27|43.47|41.27|43.47|41.27|0
1628218120000|2021-08-06 02:48:40|43.5|41.3|43.5|41.3|43.5|41.3|43.5|41.3|0
1628218150000|2021-08-06 02:49:10|43.47|41.27|43.47|41.27|43.47|41.27|43.47|41.27|0
1628218160000|2021-08-06 02:49:20|43.5|41.3|43.44|41.24|43.5|41.3|43.44|41.24|0
1628218220000|2021-08-06 02:50:20|43.41|41.21|43.44|41.24|43.44|41.24|43.41|41.21|0
1628218230000|2021-08-06 02:50:30|43.41|41.21|43.37|41.17|43.44|41.24|43.37|41.17|0
1628218310000|2021-08-06 02:51:50|43.44|41.24|43.44|41.24|43.44|41.24|43.44|41.24|0
1628218320000|2021-08-06 02:52:00|43.41|41.21|43.37|41.17|43.41|41.21|43.37|41.17|0
1628218340000|2021-08-06 02:52:20|43.41|41.21|43.44|41.24|43.44|41.24|43.41|41.21|0
1628218380000|2021-08-06 02:53:00|43.41|41.21|43.44|41.24|43.44|41.24|43.41|41.21|0
1628218400000|2021-08-06 02:53:20|43.41|41.21|43.44|41.24|43.44|41.24|43.41|41.21|0
1628218410000|2021-08-06 02:53:30|43.4|41.2|43.4|41.2|43.4|41.2|43.37|41.17|0
1628218420000|2021-08-06 02:53:40|43.44|41.24|43.44|41.24|43.44|41.24|43.44|41.24|0
1628218440000|2021-08-06 02:54:00|43.43|41.23|43.37|41.17|43.43|41.23|43.37|41.17|0
1628218450000|2021-08-06 02:54:10|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628218530000|2021-08-06 02:55:30|43.5|41.3|43.5|41.3|43.5|41.3|43.5|41.3|0
1628218550000|2021-08-06 02:55:50|43.43|41.23|43.43|41.23|43.43|41.23|43.43|41.23|0
1628218670000|2021-08-06 02:57:50|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1628218680000|2021-08-06 02:58:00|43.43|41.23|43.43|41.23|43.43|41.23|43.43|41.23|0
1628218690000|2021-08-06 02:58:10|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628218700000|2021-08-06 02:58:20|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1628218710000|2021-08-06 02:58:30|43.43|41.23|43.4|41.2|43.43|41.23|43.4|41.2|0
1628218720000|2021-08-06 02:58:40|43.43|41.23|43.4|41.2|43.43|41.23|43.4|41.2|0
1628218730000|2021-08-06 02:58:50|43.37|41.17|43.43|41.23|43.43|41.23|43.37|41.17|0
1628218740000|2021-08-06 02:59:00|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628218760000|2021-08-06 02:59:20|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628218780000|2021-08-06 02:59:40|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1628218790000|2021-08-06 02:59:50|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1628218900000|2021-08-06 03:01:40|43.3|41.1|43.3|41.1|43.3|41.1|43.3|41.1|0
1628218910000|2021-08-06 03:01:50|43.37|41.17|43.37|41.17|43.37|41.17|43.3|41.1|0
1628218920000|2021-08-06 03:02:00|43.3|41.1|43.3|41.1|43.3|41.1|43.3|41.1|0
1628218940000|2021-08-06 03:02:20|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1628219000000|2021-08-06 03:03:20|43.36|41.16|43.36|41.16|43.36|41.16|43.36|41.16|0
1628219100000|2021-08-06 03:05:00|43.3|41.1|43.36|41.16|43.36|41.16|43.3|41.1|0
1628219110000|2021-08-06 03:05:10|43.33|41.13|43.33|41.13|43.36|41.16|43.3|41.1|0
1628219120000|2021-08-06 03:05:20|43.36|41.16|43.36|41.16|43.36|41.16|43.3|41.1|0
1628219130000|2021-08-06 03:05:30|43.3|41.1|43.3|41.1|43.3|41.1|43.3|41.1|0
1628219250000|2021-08-06 03:07:30|43.24|41.04|43.24|41.04|43.24|41.04|43.24|41.04|0
1628219290000|2021-08-06 03:08:10|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1628219300000|2021-08-06 03:08:20|43.23|41.03|43.23|41.03|43.23|41.03|43.23|41.03|0
1628219310000|2021-08-06 03:08:30|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1628219320000|2021-08-06 03:08:40|43.23|41.03|43.23|41.03|43.23|41.03|43.2|41|0
1628219330000|2021-08-06 03:08:50|43.2|41|43.23|41.03|43.23|41.03|43.2|41|0
1628219410000|2021-08-06 03:10:10|43.2|41|43.17|40.97|43.2|41|43.17|40.97|0
1628219560000|2021-08-06 03:12:40|43.23|41.03|43.17|40.97|43.23|41.03|43.17|40.97|0
1628219640000|2021-08-06 03:14:00|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628219660000|2021-08-06 03:14:20|43.04|40.84|43.04|40.84|43.04|40.84|43.04|40.84|0
1628219760000|2021-08-06 03:16:00|43.1|40.9|43.07|40.87|43.1|40.9|43.04|40.84|0
1628219770000|2021-08-06 03:16:10|43.04|40.84|43.04|40.84|43.04|40.84|43.04|40.84|0
1628219780000|2021-08-06 03:16:20|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628219800000|2021-08-06 03:16:40|43.07|40.87|43.07|40.87|43.07|40.87|43.07|40.87|0
1628219810000|2021-08-06 03:16:50|43.04|40.84|43.1|40.9|43.1|40.9|43.04|40.84|0
1628219830000|2021-08-06 03:17:10|43.04|40.84|43.04|40.84|43.04|40.84|43.04|40.84|0
1628219840000|2021-08-06 03:17:20|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628219850000|2021-08-06 03:17:30|43.07|40.87|43.1|40.9|43.1|40.9|43.07|40.87|0
1628219870000|2021-08-06 03:17:50|43.07|40.87|43.07|40.87|43.07|40.87|43.07|40.87|0
1628219880000|2021-08-06 03:18:00|43.1|40.9|43.07|40.87|43.1|40.9|43.07|40.87|0
1628219890000|2021-08-06 03:18:10|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628219910000|2021-08-06 03:18:30|43.07|40.87|43.1|40.9|43.1|40.9|43.07|40.87|0
1628220040000|2021-08-06 03:20:40|43.13|40.93|43.13|40.93|43.13|40.93|43.13|40.93|0
1628220050000|2021-08-06 03:20:50|43.16|40.96|43.16|40.96|43.16|40.96|43.16|40.96|0
1628220060000|2021-08-06 03:21:00|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628220080000|2021-08-06 03:21:20|43.16|40.96|43.16|40.96|43.16|40.96|43.16|40.96|0
1628220120000|2021-08-06 03:22:00|43.13|40.93|43.1|40.9|43.13|40.93|43.1|40.9|0
1628220230000|2021-08-06 03:23:50|43.07|40.87|43.03|40.83|43.07|40.87|43.03|40.83|0
1628220250000|2021-08-06 03:24:10|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1628220350000|2021-08-06 03:25:50|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1628220430000|2021-08-06 03:27:10|42.97|40.77|42.97|40.77|42.97|40.77|42.97|40.77|0
1628220460000|2021-08-06 03:27:40|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1628220490000|2021-08-06 03:28:10|43.09|40.89|43.09|40.89|43.09|40.89|43.09|40.89|0
1628220540000|2021-08-06 03:29:00|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1628220590000|2021-08-06 03:29:50|43.09|40.89|43.03|40.83|43.09|40.89|43.03|40.83|0
1628220690000|2021-08-06 03:31:30|42.97|40.77|42.97|40.77|42.97|40.77|42.97|40.77|0
1628220730000|2021-08-06 03:32:10|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628220780000|2021-08-06 03:33:00|42.97|40.77|42.97|40.77|42.97|40.77|42.97|40.77|0
1628220830000|2021-08-06 03:33:50|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628220850000|2021-08-06 03:34:10|43|40.8|43.03|40.83|43.03|40.83|43|40.8|0
1628220890000|2021-08-06 03:34:50|43.09|40.89|43.09|40.89|43.09|40.89|43.09|40.89|0
1628220900000|2021-08-06 03:35:00|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1628220920000|2021-08-06 03:35:20|43.06|40.86|43.03|40.83|43.06|40.86|43.03|40.83|0
1628220930000|2021-08-06 03:35:30|43.09|40.89|43.09|40.89|43.09|40.89|43.09|40.89|0
1628220940000|2021-08-06 03:35:40|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1628220980000|2021-08-06 03:36:20|43|40.8|43|40.8|43|40.8|43|40.8|0
1628220990000|2021-08-06 03:36:30|42.96|40.76|43.03|40.83|43.03|40.83|42.96|40.76|0
1628221000000|2021-08-06 03:36:40|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628221130000|2021-08-06 03:38:50|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628221140000|2021-08-06 03:39:00|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628221300000|2021-08-06 03:41:40|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628221490000|2021-08-06 03:44:50|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1628221500000|2021-08-06 03:45:00|43.05|40.85|43.02|40.82|43.05|40.85|43.02|40.82|0
1628221580000|2021-08-06 03:46:20|42.96|40.76|43.02|40.82|43.02|40.82|42.96|40.76|0
1628221590000|2021-08-06 03:46:30|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628221600000|2021-08-06 03:46:40|43.02|40.82|42.96|40.76|43.02|40.82|42.96|40.76|0
1628221610000|2021-08-06 03:46:50|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628221640000|2021-08-06 03:47:20|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628221680000|2021-08-06 03:48:00|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628221720000|2021-08-06 03:48:40|42.89|40.69|42.95|40.75|42.95|40.75|42.89|40.69|0
1628221780000|2021-08-06 03:49:40|43.02|40.82|42.95|40.75|43.02|40.82|42.95|40.75|0
1628221790000|2021-08-06 03:49:50|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628221800000|2021-08-06 03:50:00|42.99|40.79|43.02|40.82|43.02|40.82|42.99|40.79|0
1628221810000|2021-08-06 03:50:10|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1628221820000|2021-08-06 03:50:20|43.02|40.82|42.99|40.79|43.02|40.82|42.99|40.79|0
1628221830000|2021-08-06 03:50:30|43.02|40.82|42.95|40.75|43.02|40.82|42.95|40.75|0
1628221850000|2021-08-06 03:50:50|42.92|40.72|42.92|40.72|42.92|40.72|42.92|40.72|0
1628221860000|2021-08-06 03:51:00|42.95|40.75|42.89|40.69|42.95|40.75|42.89|40.69|0
1628221890000|2021-08-06 03:51:30|42.92|40.72|42.95|40.75|42.95|40.75|42.92|40.72|0
1628221920000|2021-08-06 03:52:00|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628221930000|2021-08-06 03:52:10|42.92|40.72|42.89|40.69|42.92|40.72|42.89|40.69|0
1628221940000|2021-08-06 03:52:20|42.92|40.72|42.95|40.75|42.95|40.75|42.92|40.72|0
1628221960000|2021-08-06 03:52:40|42.92|40.72|42.95|40.75|42.95|40.75|42.92|40.72|0
1628221970000|2021-08-06 03:52:50|43.01|40.81|43.01|40.81|43.01|40.81|43.01|40.81|0
1628221980000|2021-08-06 03:53:00|42.98|40.78|43.01|40.81|43.01|40.81|42.98|40.78|0
1628222090000|2021-08-06 03:54:50|43.08|40.88|43.08|40.88|43.08|40.88|43.01|40.81|0
1628222100000|2021-08-06 03:55:00|43.01|40.81|43.01|40.81|43.01|40.81|43.01|40.81|0
1628222160000|2021-08-06 03:56:00|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628222170000|2021-08-06 03:56:10|43.01|40.81|43.01|40.81|43.01|40.81|43.01|40.81|0
1628222190000|2021-08-06 03:56:30|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628222300000|2021-08-06 03:58:20|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628222340000|2021-08-06 03:59:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628222350000|2021-08-06 03:59:10|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1628222360000|2021-08-06 03:59:20|42.7|40.5|42.76|40.56|42.76|40.56|42.7|40.5|0
1628222370000|2021-08-06 03:59:30|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1628222410000|2021-08-06 04:00:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628222430000|2021-08-06 04:00:30|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628222450000|2021-08-06 04:00:50|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1628222490000|2021-08-06 04:01:30|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628222680000|2021-08-06 04:04:40|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628222720000|2021-08-06 04:05:20|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1628222770000|2021-08-06 04:06:10|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628222820000|2021-08-06 04:07:00|42.82|40.62|42.88|40.68|42.88|40.68|42.82|40.62|0
1628222830000|2021-08-06 04:07:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628222870000|2021-08-06 04:07:50|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628222970000|2021-08-06 04:09:30|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628222980000|2021-08-06 04:09:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628222990000|2021-08-06 04:09:50|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628223140000|2021-08-06 04:12:20|42.88|40.68|42.81|40.61|42.88|40.68|42.81|40.61|0
1628223160000|2021-08-06 04:12:40|42.84|40.64|42.87|40.67|42.87|40.67|42.84|40.64|0
1628223170000|2021-08-06 04:12:50|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628223240000|2021-08-06 04:14:00|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628223260000|2021-08-06 04:14:20|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628223340000|2021-08-06 04:15:40|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628223390000|2021-08-06 04:16:30|42.93|40.73|42.93|40.73|42.93|40.73|42.93|40.73|0
1628223400000|2021-08-06 04:16:40|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628223420000|2021-08-06 04:17:00|42.93|40.73|42.87|40.67|42.93|40.73|42.87|40.67|0
1628223430000|2021-08-06 04:17:10|42.9|40.7|42.9|40.7|42.9|40.7|42.87|40.67|0
1628223440000|2021-08-06 04:17:20|42.93|40.73|42.93|40.73|42.93|40.73|42.93|40.73|0
1628223530000|2021-08-06 04:18:50|43|40.8|43|40.8|43|40.8|43|40.8|0
1628223600000|2021-08-06 04:20:00|43.06|40.86|43.06|40.86|43.06|40.86|43.06|40.86|0
1628223620000|2021-08-06 04:20:20|43|40.8|43|40.8|43|40.8|43|40.8|0
1628223630000|2021-08-06 04:20:30|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1628223670000|2021-08-06 04:21:10|43.06|40.86|43.06|40.86|43.06|40.86|43.06|40.86|0
1628223690000|2021-08-06 04:21:30|43.09|40.89|43.06|40.86|43.09|40.89|43.06|40.86|0
1628223760000|2021-08-06 04:22:40|43.03|40.83|42.99|40.79|43.03|40.83|42.99|40.79|0
1628223790000|2021-08-06 04:23:10|43.06|40.86|43.06|40.86|43.06|40.86|43.06|40.86|0
1628223850000|2021-08-06 04:24:10|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1628223900000|2021-08-06 04:25:00|43.05|40.85|42.99|40.79|43.05|40.85|42.99|40.79|0
1628224000000|2021-08-06 04:26:40|42.93|40.73|42.93|40.73|42.93|40.73|42.93|40.73|0
1628224210000|2021-08-06 04:30:10|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224240000|2021-08-06 04:30:40|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628224290000|2021-08-06 04:31:30|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224310000|2021-08-06 04:31:50|42.89|40.69|42.86|40.66|42.89|40.69|42.86|40.66|0
1628224350000|2021-08-06 04:32:30|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1628224360000|2021-08-06 04:32:40|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224400000|2021-08-06 04:33:20|42.83|40.63|42.86|40.66|42.86|40.66|42.83|40.63|0
1628224440000|2021-08-06 04:34:00|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628224450000|2021-08-06 04:34:10|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1628224460000|2021-08-06 04:34:20|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628224500000|2021-08-06 04:35:00|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1628224510000|2021-08-06 04:35:10|42.86|40.66|42.83|40.63|42.86|40.66|42.83|40.63|0
1628224520000|2021-08-06 04:35:20|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224570000|2021-08-06 04:36:10|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1628224620000|2021-08-06 04:37:00|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628224650000|2021-08-06 04:37:30|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224670000|2021-08-06 04:37:50|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628224680000|2021-08-06 04:38:00|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224750000|2021-08-06 04:39:10|42.92|40.72|42.92|40.72|42.92|40.72|42.92|40.72|0
1628224810000|2021-08-06 04:40:10|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628224840000|2021-08-06 04:40:40|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628224860000|2021-08-06 04:41:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628225060000|2021-08-06 04:44:20|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628225070000|2021-08-06 04:44:30|42.85|40.65|42.92|40.72|42.92|40.72|42.85|40.65|0
1628225090000|2021-08-06 04:44:50|42.91|40.71|42.85|40.65|42.91|40.71|42.85|40.65|0
1628225110000|2021-08-06 04:45:10|42.88|40.68|42.85|40.65|42.88|40.68|42.85|40.65|0
1628225120000|2021-08-06 04:45:20|42.91|40.71|42.85|40.65|42.91|40.71|42.85|40.65|0
1628225130000|2021-08-06 04:45:30|42.88|40.68|42.91|40.71|42.91|40.71|42.85|40.65|0
1628225160000|2021-08-06 04:46:00|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1628225180000|2021-08-06 04:46:20|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628225250000|2021-08-06 04:47:30|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628225260000|2021-08-06 04:47:40|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628225270000|2021-08-06 04:47:50|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1628225280000|2021-08-06 04:48:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628225290000|2021-08-06 04:48:10|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1628225440000|2021-08-06 04:50:40|42.85|40.65|42.85|40.65|42.88|40.68|42.85|40.65|0
1628225450000|2021-08-06 04:50:50|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1628225510000|2021-08-06 04:51:50|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1628225540000|2021-08-06 04:52:20|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628225890000|2021-08-06 04:58:10|42.97|40.77|42.97|40.77|42.97|40.77|42.97|40.77|0
1628225910000|2021-08-06 04:58:30|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1628225940000|2021-08-06 04:59:00|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226020000|2021-08-06 05:00:20|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628226060000|2021-08-06 05:01:00|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226100000|2021-08-06 05:01:40|42.94|40.74|42.94|40.74|42.97|40.77|42.94|40.74|0
1628226110000|2021-08-06 05:01:50|42.97|40.77|42.94|40.74|42.97|40.77|42.94|40.74|0
1628226120000|2021-08-06 05:02:00|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226150000|2021-08-06 05:02:30|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628226160000|2021-08-06 05:02:40|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226170000|2021-08-06 05:02:50|42.84|40.64|42.87|40.67|42.87|40.67|42.84|40.64|0
1628226180000|2021-08-06 05:03:00|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1628226230000|2021-08-06 05:03:50|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226250000|2021-08-06 05:04:10|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1628226260000|2021-08-06 05:04:20|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1628226290000|2021-08-06 05:04:50|42.84|40.64|42.87|40.67|42.87|40.67|42.84|40.64|0
1628226300000|2021-08-06 05:05:00|42.9|40.7|42.84|40.64|42.9|40.7|42.84|40.64|0
1628226320000|2021-08-06 05:05:20|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1628226340000|2021-08-06 05:05:40|42.84|40.64|42.9|40.7|42.9|40.7|42.84|40.64|0
1628226380000|2021-08-06 05:06:20|42.93|40.73|42.96|40.76|42.96|40.76|42.9|40.7|0
1628226430000|2021-08-06 05:07:10|43.03|40.83|43.02|40.82|43.03|40.83|43.02|40.82|0
1628226450000|2021-08-06 05:07:30|42.99|40.79|43.02|40.82|43.02|40.82|42.96|40.76|0
1628226480000|2021-08-06 05:08:00|42.96|40.76|43.02|40.82|43.02|40.82|42.96|40.76|0
1628226560000|2021-08-06 05:09:20|43.09|40.89|43.09|40.89|43.09|40.89|43.09|40.89|0
1628226580000|2021-08-06 05:09:40|43.06|40.86|43.02|40.82|43.06|40.86|43.02|40.82|0
1628226590000|2021-08-06 05:09:50|43.06|40.86|43.09|40.89|43.09|40.89|43.06|40.86|0
1628226630000|2021-08-06 05:10:30|43.06|40.86|43.02|40.82|43.06|40.86|43.02|40.82|0
1628226640000|2021-08-06 05:10:40|43.09|40.89|43.09|40.89|43.09|40.89|43.09|40.89|0
1628226660000|2021-08-06 05:11:00|43.06|40.86|43.02|40.82|43.06|40.86|43.02|40.82|0
1628226680000|2021-08-06 05:11:20|43.09|40.89|43.09|40.89|43.09|40.89|43.05|40.85|0
1628226690000|2021-08-06 05:11:30|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1628226720000|2021-08-06 05:12:00|43.15|40.95|43.15|40.95|43.15|40.95|43.15|40.95|0
1628226740000|2021-08-06 05:12:20|43.12|40.92|43.08|40.88|43.12|40.92|43.08|40.88|0
1628226800000|2021-08-06 05:13:20|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628226850000|2021-08-06 05:14:10|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628226900000|2021-08-06 05:15:00|43.02|40.82|42.96|40.76|43.02|40.82|42.96|40.76|0
1628226930000|2021-08-06 05:15:30|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1628226970000|2021-08-06 05:16:10|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1628227030000|2021-08-06 05:17:10|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227040000|2021-08-06 05:17:20|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628227050000|2021-08-06 05:17:30|42.83|40.63|42.83|40.63|42.86|40.66|42.83|40.63|0
1628227110000|2021-08-06 05:18:30|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628227180000|2021-08-06 05:19:40|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227190000|2021-08-06 05:19:50|42.92|40.72|42.89|40.69|42.92|40.72|42.89|40.69|0
1628227200000|2021-08-06 05:20:00|42.92|40.72|42.89|40.69|42.95|40.75|42.89|40.69|0
1628227210000|2021-08-06 05:20:10|42.95|40.75|42.89|40.69|42.95|40.75|42.89|40.69|0
1628227240000|2021-08-06 05:20:40|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1628227250000|2021-08-06 05:20:50|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628227320000|2021-08-06 05:22:00|42.92|40.72|42.92|40.72|42.92|40.72|42.92|40.72|0
1628227330000|2021-08-06 05:22:10|42.89|40.69|42.89|40.69|42.89|40.69|42.89|40.69|0
1628227410000|2021-08-06 05:23:30|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227430000|2021-08-06 05:23:50|42.92|40.72|42.89|40.69|42.92|40.72|42.89|40.69|0
1628227440000|2021-08-06 05:24:00|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227470000|2021-08-06 05:24:30|42.98|40.78|43.01|40.81|43.01|40.81|42.98|40.78|0
1628227550000|2021-08-06 05:25:50|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227560000|2021-08-06 05:26:00|43.01|40.81|43.01|40.81|43.01|40.81|42.95|40.75|0
1628227630000|2021-08-06 05:27:10|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227660000|2021-08-06 05:27:40|43.01|40.81|43.01|40.81|43.01|40.81|43.01|40.81|0
1628227730000|2021-08-06 05:28:50|42.95|40.75|43.01|40.81|43.01|40.81|42.95|40.75|0
1628227770000|2021-08-06 05:29:30|43.04|40.84|43.07|40.87|43.07|40.87|43.04|40.84|0
1628227780000|2021-08-06 05:29:40|43.04|40.84|43.07|40.87|43.07|40.87|43.04|40.84|0
1628227790000|2021-08-06 05:29:50|43.04|40.84|43.01|40.81|43.04|40.84|43.01|40.81|0
1628227800000|2021-08-06 05:30:00|42.98|40.78|42.98|40.78|42.98|40.78|42.98|40.78|0
1628227810000|2021-08-06 05:30:10|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1628227820000|2021-08-06 05:30:20|42.98|40.78|42.98|40.78|42.98|40.78|42.98|40.78|0
1628227830000|2021-08-06 05:30:30|43.01|40.81|43.01|40.81|43.01|40.81|43.01|40.81|0
1628227840000|2021-08-06 05:30:40|42.98|40.78|43.01|40.81|43.01|40.81|42.98|40.78|0
1628227870000|2021-08-06 05:31:10|42.98|40.78|42.98|40.78|42.98|40.78|42.98|40.78|0
1628227880000|2021-08-06 05:31:20|42.95|40.75|42.94|40.74|42.95|40.75|42.94|40.74|0
1628227930000|2021-08-06 05:32:10|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628227960000|2021-08-06 05:32:40|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1628227970000|2021-08-06 05:32:50|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1628228000000|2021-08-06 05:33:20|42.76|40.56|42.79|40.59|42.79|40.59|42.76|40.56|0
1628228010000|2021-08-06 05:33:30|42.76|40.56|42.82|40.62|42.82|40.62|42.76|40.56|0
1628228020000|2021-08-06 05:33:40|42.79|40.59|42.76|40.56|42.79|40.59|42.76|40.56|0
1628228030000|2021-08-06 05:33:50|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628228040000|2021-08-06 05:34:00|42.82|40.62|42.75|40.55|42.82|40.62|42.75|40.55|0
1628228050000|2021-08-06 05:34:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628228080000|2021-08-06 05:34:40|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1628228090000|2021-08-06 05:34:50|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628228100000|2021-08-06 05:35:00|42.82|40.62|42.79|40.59|42.82|40.62|42.75|40.55|0
1628228110000|2021-08-06 05:35:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628228140000|2021-08-06 05:35:40|42.88|40.68|42.82|40.62|42.88|40.68|42.82|40.62|0
1628228150000|2021-08-06 05:35:50|42.79|40.59|42.75|40.55|42.79|40.59|42.75|40.55|0
1628228160000|2021-08-06 05:36:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628228190000|2021-08-06 05:36:30|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628228230000|2021-08-06 05:37:10|42.94|40.74|42.88|40.68|42.94|40.74|42.88|40.68|0
1628228280000|2021-08-06 05:38:00|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1628228330000|2021-08-06 05:38:50|43|40.8|43|40.8|43|40.8|43|40.8|0
1628228360000|2021-08-06 05:39:20|42.94|40.74|42.94|40.74|42.97|40.77|42.94|40.74|0
1628228400000|2021-08-06 05:40:00|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1628228430000|2021-08-06 05:40:30|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1628228440000|2021-08-06 05:40:40|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628228450000|2021-08-06 05:40:50|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1628228460000|2021-08-06 05:41:00|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1628228470000|2021-08-06 05:41:10|42.94|40.74|42.94|40.74|42.94|40.74|42.91|40.71|0
1628228490000|2021-08-06 05:41:30|42.91|40.71|42.87|40.67|42.91|40.71|42.87|40.67|0
1628228520000|2021-08-06 05:42:00|42.91|40.71|42.94|40.74|42.94|40.74|42.87|40.67|0
1628228530000|2021-08-06 05:42:10|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628228540000|2021-08-06 05:42:20|42.91|40.71|42.87|40.67|42.91|40.71|42.87|40.67|0
1628228570000|2021-08-06 05:42:50|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1628228590000|2021-08-06 05:43:10|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628228600000|2021-08-06 05:43:20|42.91|40.71|42.87|40.67|42.94|40.74|42.87|40.67|0
1628228610000|2021-08-06 05:43:30|42.94|40.74|43.35|41.15|43.35|41.15|42.87|40.67|0
1628228620000|2021-08-06 05:43:40|43.39|41.19|43.39|41.19|43.39|41.19|43.39|41.19|0
1628228630000|2021-08-06 05:43:50|43.42|41.22|43.42|41.22|43.42|41.22|43.42|41.22|0
1628228640000|2021-08-06 05:44:00|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1628228730000|2021-08-06 05:45:30|42.93|40.73|42.93|40.73|42.93|40.73|42.93|40.73|0
1628228740000|2021-08-06 05:45:40|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628228750000|2021-08-06 05:45:50|42.93|40.73|42.87|40.67|42.93|40.73|42.87|40.67|0
1628228770000|2021-08-06 05:46:10|42.81|40.61|42.87|40.67|42.87|40.67|42.81|40.61|0
1628228800000|2021-08-06 05:46:40|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628228810000|2021-08-06 05:46:50|42.84|40.64|42.87|40.67|42.87|40.67|42.84|40.64|0
1628228820000|2021-08-06 05:47:00|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628228830000|2021-08-06 05:47:10|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628228840000|2021-08-06 05:47:20|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628228870000|2021-08-06 05:47:50|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1628228880000|2021-08-06 05:48:00|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628228900000|2021-08-06 05:48:20|42.78|40.58|42.74|40.54|42.78|40.58|42.74|40.54|0
1628228910000|2021-08-06 05:48:30|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628228930000|2021-08-06 05:48:50|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1628228950000|2021-08-06 05:49:10|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1628229010000|2021-08-06 05:50:10|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628229030000|2021-08-06 05:50:30|42.81|40.61|42.74|40.54|42.81|40.61|42.74|40.54|0
1628229040000|2021-08-06 05:50:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1628229050000|2021-08-06 05:50:50|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628229120000|2021-08-06 05:52:00|42.71|40.51|42.74|40.54|42.74|40.54|42.71|40.51|0
1628229130000|2021-08-06 05:52:10|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628229140000|2021-08-06 05:52:20|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628229170000|2021-08-06 05:52:50|42.68|40.48|42.65|40.45|42.68|40.48|42.65|40.45|0
1628229180000|2021-08-06 05:53:00|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628229220000|2021-08-06 05:53:40|42.59|40.39|42.62|40.42|42.62|40.42|42.59|40.39|0
1628229250000|2021-08-06 05:54:10|42.65|40.45|42.68|40.48|42.68|40.48|42.62|40.42|0
1628229260000|2021-08-06 05:54:20|42.62|40.42|42.55|40.35|42.62|40.42|42.55|40.35|0
1628229270000|2021-08-06 05:54:30|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1628229290000|2021-08-06 05:54:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628229300000|2021-08-06 05:55:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628229310000|2021-08-06 05:55:10|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628229330000|2021-08-06 05:55:30|42.58|40.38|42.55|40.35|42.58|40.38|42.55|40.35|0
1628229360000|2021-08-06 05:56:00|42.61|40.41|42.61|40.41|42.61|40.41|42.58|40.38|0
1628229480000|2021-08-06 05:58:00|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1628229510000|2021-08-06 05:58:30|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628229530000|2021-08-06 05:58:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628229570000|2021-08-06 05:59:30|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1628229580000|2021-08-06 05:59:40|42.55|40.35|42.61|40.41|42.61|40.41|42.55|40.35|0
1628229590000|2021-08-06 05:59:50|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628229600000|2021-08-06 06:00:00|42.61|40.41|42.64|40.44|42.67|40.47|42.61|40.41|0
1628229610000|2021-08-06 06:00:10|42.61|40.41|42.67|40.47|42.67|40.47|42.61|40.41|0
1628229620000|2021-08-06 06:00:20|42.74|40.54|42.8|40.6|42.8|40.6|42.74|40.54|0
1628229640000|2021-08-06 06:00:40|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1628229660000|2021-08-06 06:01:00|42.8|40.6|42.77|40.57|42.8|40.6|42.74|40.54|0
1628229670000|2021-08-06 06:01:10|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1628229680000|2021-08-06 06:01:20|42.8|40.6|42.74|40.54|42.8|40.6|42.71|40.51|0
1628229700000|2021-08-06 06:01:40|42.8|40.6|42.74|40.54|42.8|40.6|42.74|40.54|0
1628229730000|2021-08-06 06:02:10|42.73|40.53|42.67|40.47|42.73|40.53|42.67|40.47|0
1628229760000|2021-08-06 06:02:40|42.61|40.41|42.67|40.47|42.67|40.47|42.61|40.41|0
1628229770000|2021-08-06 06:02:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628229780000|2021-08-06 06:03:00|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628229790000|2021-08-06 06:03:10|42.67|40.47|42.61|40.41|42.67|40.47|42.61|40.41|0
1628229800000|2021-08-06 06:03:20|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1628229810000|2021-08-06 06:03:30|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628229820000|2021-08-06 06:03:40|42.61|40.41|42.61|40.41|42.61|40.41|42.55|40.35|0
1628229830000|2021-08-06 06:03:50|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1628229860000|2021-08-06 06:04:20|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628229870000|2021-08-06 06:04:30|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628229920000|2021-08-06 06:05:20|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1628229950000|2021-08-06 06:05:50|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1628230000000|2021-08-06 06:06:40|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628230040000|2021-08-06 06:07:20|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1628230050000|2021-08-06 06:07:30|42.61|40.41|42.64|40.44|42.67|40.47|42.61|40.41|0
1628230060000|2021-08-06 06:07:40|42.67|40.47|42.61|40.41|42.67|40.47|42.61|40.41|0
1628230110000|2021-08-06 06:08:30|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628230120000|2021-08-06 06:08:40|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628230170000|2021-08-06 06:09:30|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1628230180000|2021-08-06 06:09:40|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628230190000|2021-08-06 06:09:50|42.6|40.4|42.67|40.47|42.67|40.47|42.6|40.4|0
1628230200000|2021-08-06 06:10:00|42.64|40.44|42.6|40.4|42.64|40.44|42.6|40.4|0
1628230210000|2021-08-06 06:10:10|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1628230240000|2021-08-06 06:10:40|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1628230250000|2021-08-06 06:10:50|42.6|40.4|42.67|40.47|42.67|40.47|42.6|40.4|0
1628230260000|2021-08-06 06:11:00|42.6|40.4|42.67|40.47|42.67|40.47|42.6|40.4|0
1628230360000|2021-08-06 06:12:40|42.6|40.4|42.63|40.43|42.63|40.43|42.6|40.4|0
1628230370000|2021-08-06 06:12:50|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230390000|2021-08-06 06:13:10|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628230440000|2021-08-06 06:14:00|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230460000|2021-08-06 06:14:20|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628230470000|2021-08-06 06:14:30|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1628230490000|2021-08-06 06:14:50|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230520000|2021-08-06 06:15:20|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628230590000|2021-08-06 06:16:30|42.79|40.59|42.72|40.52|42.79|40.59|42.72|40.52|0
1628230610000|2021-08-06 06:16:50|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628230620000|2021-08-06 06:17:00|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1628230630000|2021-08-06 06:17:10|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628230700000|2021-08-06 06:18:20|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1628230720000|2021-08-06 06:18:40|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1628230730000|2021-08-06 06:18:50|42.63|40.43|42.6|40.4|42.63|40.43|42.6|40.4|0
1628230740000|2021-08-06 06:19:00|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1628230750000|2021-08-06 06:19:10|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230770000|2021-08-06 06:19:30|42.63|40.43|42.6|40.4|42.63|40.43|42.6|40.4|0
1628230810000|2021-08-06 06:20:10|42.66|40.46|42.66|40.46|42.66|40.46|42.6|40.4|0
1628230830000|2021-08-06 06:20:30|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230850000|2021-08-06 06:20:50|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1628230860000|2021-08-06 06:21:00|42.6|40.4|42.6|40.4|42.66|40.46|42.6|40.4|0
1628230870000|2021-08-06 06:21:10|42.66|40.46|42.63|40.43|42.66|40.46|42.6|40.4|0
1628230880000|2021-08-06 06:21:20|42.6|40.4|42.63|40.43|42.66|40.46|42.6|40.4|0
1628230890000|2021-08-06 06:21:30|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628230900000|2021-08-06 06:21:40|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1628230930000|2021-08-06 06:22:10|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1628230980000|2021-08-06 06:23:00|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1628231000000|2021-08-06 06:23:20|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1628231010000|2021-08-06 06:23:30|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1628231030000|2021-08-06 06:23:50|42.32|40.12|42.28|40.08|42.35|40.15|42.28|40.08|0
1628231040000|2021-08-06 06:24:00|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1628231050000|2021-08-06 06:24:10|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231060000|2021-08-06 06:24:20|42.41|40.21|42.34|40.14|42.41|40.21|42.34|40.14|0
1628231100000|2021-08-06 06:25:00|42.28|40.08|42.34|40.14|42.34|40.14|42.28|40.08|0
1628231110000|2021-08-06 06:25:10|42.31|40.11|42.34|40.14|42.34|40.14|42.31|40.11|0
1628231130000|2021-08-06 06:25:30|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1628231140000|2021-08-06 06:25:40|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231160000|2021-08-06 06:26:00|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1628231200000|2021-08-06 06:26:40|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1628231230000|2021-08-06 06:27:10|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231240000|2021-08-06 06:27:20|42.41|40.21|42.4|40.2|42.41|40.21|42.4|40.2|0
1628231260000|2021-08-06 06:27:40|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231270000|2021-08-06 06:27:50|42.4|40.2|42.34|40.14|42.4|40.2|42.34|40.14|0
1628231290000|2021-08-06 06:28:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231310000|2021-08-06 06:28:30|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1628231320000|2021-08-06 06:28:40|42.4|40.2|42.34|40.14|42.4|40.2|42.34|40.14|0
1628231370000|2021-08-06 06:29:30|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1628231380000|2021-08-06 06:29:40|42.37|40.17|42.37|40.17|42.4|40.2|42.34|40.14|0
1628231390000|2021-08-06 06:29:50|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231400000|2021-08-06 06:30:00|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231420000|2021-08-06 06:30:20|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1628231430000|2021-08-06 06:30:30|42.4|40.2|42.34|40.14|42.4|40.2|42.34|40.14|0
1628231490000|2021-08-06 06:31:30|42.4|40.2|42.4|40.2|42.4|40.2|42.34|40.14|0
1628231560000|2021-08-06 06:32:40|42.34|40.14|42.34|40.14|42.37|40.17|42.34|40.14|0
1628231600000|2021-08-06 06:33:20|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231630000|2021-08-06 06:33:50|42.37|40.17|42.34|40.14|42.4|40.2|42.34|40.14|0
1628231650000|2021-08-06 06:34:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231660000|2021-08-06 06:34:20|42.37|40.17|42.4|40.2|42.4|40.2|42.37|40.17|0
1628231690000|2021-08-06 06:34:50|42.46|40.26|42.4|40.2|42.46|40.26|42.4|40.2|0
1628231710000|2021-08-06 06:35:10|42.46|40.26|42.4|40.2|42.46|40.26|42.4|40.2|0
1628231720000|2021-08-06 06:35:20|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628231750000|2021-08-06 06:35:50|42.43|40.23|42.46|40.26|42.46|40.26|42.43|40.23|0
1628231760000|2021-08-06 06:36:00|42.43|40.23|42.43|40.23|42.43|40.23|42.4|40.2|0
1628231770000|2021-08-06 06:36:10|42.46|40.26|42.46|40.26|42.46|40.26|42.4|40.2|0
1628231780000|2021-08-06 06:36:20|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231810000|2021-08-06 06:36:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628231820000|2021-08-06 06:37:00|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628231830000|2021-08-06 06:37:10|42.46|40.26|42.4|40.2|42.46|40.26|42.4|40.2|0
1628231840000|2021-08-06 06:37:20|42.43|40.23|42.46|40.26|42.46|40.26|42.43|40.23|0
1628231880000|2021-08-06 06:38:00|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1628231890000|2021-08-06 06:38:10|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1628231900000|2021-08-06 06:38:20|42.34|40.14|42.33|40.13|42.34|40.14|42.33|40.13|0
1628231920000|2021-08-06 06:38:40|42.3|40.1|42.27|40.07|42.3|40.1|42.27|40.07|0
1628231930000|2021-08-06 06:38:50|42.3|40.1|42.33|40.13|42.33|40.13|42.27|40.07|0
1628231960000|2021-08-06 06:39:20|42.27|40.07|42.33|40.13|42.33|40.13|42.27|40.07|0
1628231980000|2021-08-06 06:39:40|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1628231990000|2021-08-06 06:39:50|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1628232000000|2021-08-06 06:40:00|42.3|40.1|42.33|40.13|42.33|40.13|42.3|40.1|0
1628232010000|2021-08-06 06:40:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1628232050000|2021-08-06 06:40:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1628232060000|2021-08-06 06:41:00|42.77|40.57|42.58|40.38|42.77|40.57|42.52|40.32|0
1628232070000|2021-08-06 06:41:10|42.52|40.32|42.58|40.38|42.58|40.38|42.52|40.32|0
1628232080000|2021-08-06 06:41:20|42.64|40.44|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232110000|2021-08-06 06:41:50|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232140000|2021-08-06 06:42:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232160000|2021-08-06 06:42:40|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628232180000|2021-08-06 06:43:00|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628232190000|2021-08-06 06:43:10|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1628232230000|2021-08-06 06:43:50|42.55|40.35|42.58|40.38|42.58|40.38|42.52|40.32|0
1628232240000|2021-08-06 06:44:00|42.55|40.35|42.52|40.32|42.55|40.35|42.52|40.32|0
1628232250000|2021-08-06 06:44:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1628232260000|2021-08-06 06:44:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232270000|2021-08-06 06:44:30|42.61|40.41|42.58|40.38|42.61|40.41|42.58|40.38|0
1628232290000|2021-08-06 06:44:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628232300000|2021-08-06 06:45:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232310000|2021-08-06 06:45:10|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232360000|2021-08-06 06:46:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232380000|2021-08-06 06:46:20|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232400000|2021-08-06 06:46:40|42.58|40.38|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232420000|2021-08-06 06:47:00|42.61|40.41|42.58|40.38|42.61|40.41|42.58|40.38|0
1628232440000|2021-08-06 06:47:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1628232450000|2021-08-06 06:47:30|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232510000|2021-08-06 06:48:30|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232530000|2021-08-06 06:48:50|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232540000|2021-08-06 06:49:00|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1628232550000|2021-08-06 06:49:10|42.64|40.44|42.64|40.44|42.64|40.44|42.61|40.41|0
1628232560000|2021-08-06 06:49:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1628232570000|2021-08-06 06:49:30|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232580000|2021-08-06 06:49:40|42.58|40.38|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232590000|2021-08-06 06:49:50|42.64|40.44|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232600000|2021-08-06 06:50:00|42.64|40.44|42.58|40.38|42.64|40.44|42.51|40.31|0
1628232650000|2021-08-06 06:50:50|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1628232660000|2021-08-06 06:51:00|42.58|40.38|42.58|40.38|42.64|40.44|42.58|40.38|0
1628232700000|2021-08-06 06:51:40|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628232750000|2021-08-06 06:52:30|42.51|40.31|42.57|40.37|42.57|40.37|42.51|40.31|0
1628232770000|2021-08-06 06:52:50|42.64|40.44|42.61|40.41|42.64|40.44|42.57|40.37|0
1628232780000|2021-08-06 06:53:00|42.64|40.44|42.57|40.37|42.64|40.44|42.57|40.37|0
1628232810000|2021-08-06 06:53:30|42.61|40.41|42.57|40.37|42.61|40.41|42.57|40.37|0
1628232830000|2021-08-06 06:53:50|42.61|40.41|42.57|40.37|42.61|40.41|42.57|40.37|0
1628232840000|2021-08-06 06:54:00|42.61|40.41|42.64|40.44|42.64|40.44|42.61|40.41|0
1628232890000|2021-08-06 06:54:50|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1628232930000|2021-08-06 06:55:30|42.63|40.43|42.63|40.43|42.67|40.47|42.63|40.43|0
1628232960000|2021-08-06 06:56:00|42.67|40.47|42.63|40.43|42.7|40.5|42.63|40.43|0
1628232990000|2021-08-06 06:56:30|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1628233130000|2021-08-06 06:58:50|42.76|40.56|42.7|40.5|42.76|40.56|42.7|40.5|0
1628233140000|2021-08-06 06:59:00|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1628233150000|2021-08-06 06:59:10|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1628233170000|2021-08-06 06:59:30|42.69|40.49|42.69|40.49|42.69|40.49|42.66|40.46|0
1628233180000|2021-08-06 06:59:40|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1628233190000|2021-08-06 06:59:50|42.57|40.37|42.63|40.43|42.63|40.43|42.57|40.37|0
1628233200000|2021-08-06 07:00:00|42.6|40.4|42.76|40.56|42.76|40.56|42.6|40.4|0
1628233210000|2021-08-06 07:00:10|42.69|40.49|42.76|40.56|42.76|40.56|42.69|40.49|0
1628233220000|2021-08-06 07:00:20|42.82|40.62|42.88|40.68|42.88|40.68|42.82|40.62|0
1628233230000|2021-08-06 07:00:30|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1628233240000|2021-08-06 07:00:40|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1628233250000|2021-08-06 07:00:50|42.73|40.53|42.69|40.49|42.73|40.53|42.69|40.49|0
1628233260000|2021-08-06 07:01:00|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1628233270000|2021-08-06 07:01:10|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1628233280000|2021-08-06 07:01:20|42.57|40.37|42.6|40.4|42.6|40.4|42.57|40.37|0
1628233290000|2021-08-06 07:01:30|42.63|40.43|42.6|40.4|42.63|40.43|42.57|40.37|0
1628233300000|2021-08-06 07:01:40|42.57|40.37|42.63|40.43|42.63|40.43|42.57|40.37|0
1628233310000|2021-08-06 07:01:50|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1628233320000|2021-08-06 07:02:00|42.76|40.56|42.76|40.56|42.76|40.56|42.73|40.53|0
1628233330000|2021-08-06 07:02:10|42.69|40.49|42.57|40.37|42.76|40.56|42.57|40.37|0
1628233340000|2021-08-06 07:02:20|42.63|40.43|42.57|40.37|42.63|40.43|42.51|40.31|0
1628233350000|2021-08-06 07:02:30|42.63|40.43|42.69|40.49|42.69|40.49|42.63|40.43|0
1628233370000|2021-08-06 07:02:50|42.75|40.55|42.69|40.49|42.75|40.55|42.69|40.49|0
1628233380000|2021-08-06 07:03:00|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1628233400000|2021-08-06 07:03:20|42.69|40.49|42.63|40.43|42.69|40.49|42.63|40.43|0
1628233410000|2021-08-06 07:03:30|42.69|40.49|42.66|40.46|42.69|40.49|42.63|40.43|0
1628233420000|2021-08-06 07:03:40|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1628233430000|2021-08-06 07:03:50|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1628233440000|2021-08-06 07:04:00|42.69|40.49|42.63|40.43|42.69|40.49|42.63|40.43|0
1628233450000|2021-08-06 07:04:10|42.6|40.4|42.57|40.37|42.63|40.43|42.57|40.37|0
1628233470000|2021-08-06 07:04:30|42.63|40.43|42.57|40.37|42.63|40.43|42.57|40.37|0
1628233480000|2021-08-06 07:04:40|42.6|40.4|42.57|40.37|42.6|40.4|42.57|40.37|0
1628233490000|2021-08-06 07:04:50|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1628233500000|2021-08-06 07:05:00|42.43|40.63|42.59|40.79|42.59|40.79|42.43|40.63|0
1628233510000|2021-08-06 07:05:10|42.55|40.75|42.49|40.69|42.59|40.79|42.49|40.69|0
1628233520000|2021-08-06 07:05:20|42.55|40.75|42.55|40.75|42.55|40.75|42.52|40.72|0
1628233530000|2021-08-06 07:05:30|42.49|40.69|42.43|40.63|42.49|40.69|42.43|40.63|0
1628233540000|2021-08-06 07:05:40|42.49|40.69|42.43|40.63|42.49|40.69|42.43|40.63|0
1628233570000|2021-08-06 07:06:10|42.49|40.69|42.49|40.69|42.49|40.69|42.49|40.69|0
1628233580000|2021-08-06 07:06:20|42.46|40.66|42.55|40.75|42.55|40.75|42.46|40.66|0
1628233590000|2021-08-06 07:06:30|42.58|40.78|42.62|40.82|42.62|40.82|42.58|40.78|0
1628233600000|2021-08-06 07:06:40|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628233610000|2021-08-06 07:06:50|42.61|40.81|42.61|40.81|42.61|40.81|42.61|40.81|0
1628233620000|2021-08-06 07:07:00|42.55|40.75|42.61|40.81|42.61|40.81|42.55|40.75|0
1628233630000|2021-08-06 07:07:10|42.68|40.88|42.68|40.88|42.68|40.88|42.68|40.88|0
1628233640000|2021-08-06 07:07:20|42.74|40.94|42.68|40.88|42.74|40.94|42.68|40.88|0
1628233660000|2021-08-06 07:07:40|42.61|40.81|42.61|40.81|42.65|40.85|42.61|40.81|0
1628233670000|2021-08-06 07:07:50|42.68|40.88|42.74|40.94|42.74|40.94|42.68|40.88|0
1628233680000|2021-08-06 07:08:00|42.68|40.88|42.68|40.88|42.68|40.88|42.68|40.88|0
1628233690000|2021-08-06 07:08:10|42.61|40.81|42.61|40.81|42.61|40.81|42.61|40.81|0
1628233700000|2021-08-06 07:08:20|42.68|40.88|42.68|40.88|42.68|40.88|42.68|40.88|0
1628233710000|2021-08-06 07:08:30|42.74|40.94|42.74|40.94|42.74|40.94|42.74|40.94|0
1628233720000|2021-08-06 07:08:40|42.68|40.88|42.68|40.88|42.68|40.88|42.68|40.88|0
1628233730000|2021-08-06 07:08:50|42.61|40.81|42.61|40.81|42.61|40.81|42.61|40.81|0
1628233740000|2021-08-06 07:09:00|42.68|40.88|42.68|40.88|42.68|40.88|42.68|40.88|0
1628233750000|2021-08-06 07:09:10|42.61|40.81|42.61|40.81|42.68|40.88|42.61|40.81|0
1628233760000|2021-08-06 07:09:20|42.65|40.85|42.61|40.81|42.68|40.88|42.61|40.81|0
1628233770000|2021-08-06 07:09:30|42.68|40.88|42.68|40.88|42.74|40.94|42.68|40.88|0
1628233780000|2021-08-06 07:09:40|42.71|40.91|42.68|40.88|42.71|40.91|42.68|40.88|0
1628233800000|2021-08-06 07:10:00|42.74|40.94|42.74|40.94|42.74|40.94|42.74|40.94|0
1628233820000|2021-08-06 07:10:20|42.8|41|42.86|41.06|42.86|41.06|42.8|41|0
1628233830000|2021-08-06 07:10:30|42.93|41.13|42.86|41.06|42.93|41.13|42.86|41.06|0
1628233840000|2021-08-06 07:10:40|42.8|41|42.8|41|42.8|41|42.8|41|0
1628233850000|2021-08-06 07:10:50|42.86|41.06|42.86|41.06|42.86|41.06|42.86|41.06|0
1628233860000|2021-08-06 07:11:00|42.83|41.03|42.8|41|42.83|41.03|42.8|41|0
1628233870000|2021-08-06 07:11:10|42.86|41.06|42.86|41.06|42.86|41.06|42.86|41.06|0
1628233910000|2021-08-06 07:11:50|42.93|41.13|42.93|41.13|42.93|41.13|42.86|41.06|0
1628233920000|2021-08-06 07:12:00|42.86|41.06|42.93|41.13|42.93|41.13|42.86|41.06|0
1628233930000|2021-08-06 07:12:10|42.86|41.06|42.86|41.06|42.86|41.06|42.86|41.06|0
1628233940000|2021-08-06 07:12:20|42.9|41.1|42.93|41.13|42.93|41.13|42.9|41.1|0
1628233950000|2021-08-06 07:12:30|42.99|41.19|42.99|41.19|42.99|41.19|42.93|41.13|0
1628233980000|2021-08-06 07:13:00|43.05|41.25|43.05|41.25|43.05|41.25|43.05|41.25|0
1628233990000|2021-08-06 07:13:10|42.99|41.19|43.05|41.25|43.05|41.25|42.99|41.19|0
1628234000000|2021-08-06 07:13:20|42.99|41.19|43.05|41.25|43.05|41.25|42.99|41.19|0
1628234020000|2021-08-06 07:13:40|42.99|41.19|42.99|41.19|42.99|41.19|42.99|41.19|0
1628234030000|2021-08-06 07:13:50|43.11|41.31|43.05|41.25|43.11|41.31|43.05|41.25|0
1628234060000|2021-08-06 07:14:20|43.11|41.31|43.05|41.25|43.11|41.31|43.05|41.25|0
1628234070000|2021-08-06 07:14:30|42.99|41.19|43.05|41.25|43.05|41.25|42.99|41.19|0
1628234090000|2021-08-06 07:14:50|42.99|41.19|42.99|41.19|42.99|41.19|42.99|41.19|0
1628234100000|2021-08-06 07:15:00|43.08|41.28|43.05|41.25|43.08|41.28|43.05|41.25|0
1628234110000|2021-08-06 07:15:10|43.08|41.28|43.11|41.31|43.11|41.31|43.08|41.28|0
1628234120000|2021-08-06 07:15:20|43.18|41.38|43.18|41.38|43.18|41.38|43.18|41.38|0
1628234130000|2021-08-06 07:15:30|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628234140000|2021-08-06 07:15:40|43.05|41.25|43.08|41.28|43.08|41.28|43.05|41.25|0
1628234150000|2021-08-06 07:15:50|43.05|41.25|43.15|41.35|43.18|41.38|43.05|41.25|0
1628234160000|2021-08-06 07:16:00|43.18|41.38|43.11|41.31|43.18|41.38|43.11|41.31|0
1628234170000|2021-08-06 07:16:10|43.18|41.38|43.18|41.38|43.18|41.38|43.18|41.38|0
1628234180000|2021-08-06 07:16:20|43.11|41.31|43.11|41.31|43.11|41.31|43.11|41.31|0
1628234190000|2021-08-06 07:16:30|43.05|41.25|43.05|41.25|43.05|41.25|43.05|41.25|0
1628234200000|2021-08-06 07:16:40|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1628234210000|2021-08-06 07:16:50|43.05|41.25|43.05|41.25|43.11|41.31|43.05|41.25|0
1628234220000|2021-08-06 07:17:00|42.99|41.19|42.99|41.19|42.99|41.19|42.99|41.19|0
1628234230000|2021-08-06 07:17:10|43.05|41.25|43.05|41.25|43.08|41.28|43.05|41.25|0
1628234250000|2021-08-06 07:17:30|42.99|41.19|42.99|41.19|42.99|41.19|42.99|41.19|0
1628234260000|2021-08-06 07:17:40|43.05|41.25|42.92|41.12|43.05|41.25|42.92|41.12|0
1628234270000|2021-08-06 07:17:50|42.99|41.19|42.98|41.18|42.99|41.19|42.98|41.18|0
1628234300000|2021-08-06 07:18:20|43.05|41.25|43.05|41.25|43.05|41.25|43.05|41.25|0
1628234310000|2021-08-06 07:18:30|43.02|41.22|42.95|41.15|43.02|41.22|42.95|41.15|0
1628234320000|2021-08-06 07:18:40|42.98|41.18|42.92|41.12|42.98|41.18|42.92|41.12|0
1628234340000|2021-08-06 07:19:00|42.86|41.06|42.86|41.06|42.89|41.09|42.86|41.06|0
1628234360000|2021-08-06 07:19:20|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234370000|2021-08-06 07:19:30|42.73|40.93|42.79|40.99|42.79|40.99|42.73|40.93|0
1628234400000|2021-08-06 07:20:00|42.73|40.93|42.73|40.93|42.73|40.93|42.73|40.93|0
1628234410000|2021-08-06 07:20:10|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234420000|2021-08-06 07:20:20|42.86|41.06|42.86|41.06|42.86|41.06|42.86|41.06|0
1628234430000|2021-08-06 07:20:30|42.79|40.99|42.86|41.06|42.86|41.06|42.79|40.99|0
1628234440000|2021-08-06 07:20:40|42.83|41.03|42.86|41.06|42.86|41.06|42.83|41.03|0
1628234450000|2021-08-06 07:20:50|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234460000|2021-08-06 07:21:00|42.83|41.03|42.83|41.03|42.86|41.06|42.83|41.03|0
1628234470000|2021-08-06 07:21:10|42.79|40.99|42.86|41.06|42.86|41.06|42.79|40.99|0
1628234480000|2021-08-06 07:21:20|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234500000|2021-08-06 07:21:40|42.73|40.93|42.73|40.93|42.73|40.93|42.73|40.93|0
1628234510000|2021-08-06 07:21:50|42.79|40.99|42.73|40.93|42.79|40.99|42.73|40.93|0
1628234520000|2021-08-06 07:22:00|42.79|40.99|42.86|41.06|42.86|41.06|42.79|40.99|0
1628234530000|2021-08-06 07:22:10|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234540000|2021-08-06 07:22:20|42.73|40.93|42.79|40.99|42.79|40.99|42.73|40.93|0
1628234550000|2021-08-06 07:22:30|42.76|40.96|42.79|40.99|42.79|40.99|42.76|40.96|0
1628234560000|2021-08-06 07:22:40|42.76|40.96|42.79|40.99|42.79|40.99|42.76|40.96|0
1628234580000|2021-08-06 07:23:00|42.86|41.06|42.85|41.05|42.86|41.06|42.85|41.05|0
1628234590000|2021-08-06 07:23:10|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234600000|2021-08-06 07:23:20|42.82|41.02|42.85|41.05|42.85|41.05|42.82|41.02|0
1628234620000|2021-08-06 07:23:40|42.92|41.12|42.92|41.12|42.92|41.12|42.92|41.12|0
1628234630000|2021-08-06 07:23:50|42.89|41.09|42.89|41.09|42.89|41.09|42.89|41.09|0
1628234640000|2021-08-06 07:24:00|42.85|41.05|42.85|41.05|42.85|41.05|42.85|41.05|0
1628234670000|2021-08-06 07:24:30|42.79|40.99|42.85|41.05|42.85|41.05|42.79|40.99|0
1628234680000|2021-08-06 07:24:40|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234690000|2021-08-06 07:24:50|42.73|40.93|42.73|40.93|42.73|40.93|42.73|40.93|0
1628234700000|2021-08-06 07:25:00|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234710000|2021-08-06 07:25:10|42.76|40.96|42.79|40.99|42.79|40.99|42.76|40.96|0
1628234720000|2021-08-06 07:25:20|42.73|40.93|42.73|40.93|42.73|40.93|42.73|40.93|0
1628234730000|2021-08-06 07:25:30|42.7|40.9|42.66|40.86|42.7|40.9|42.66|40.86|0
1628234740000|2021-08-06 07:25:40|42.6|40.8|42.66|40.86|42.66|40.86|42.6|40.8|0
1628234760000|2021-08-06 07:26:00|42.6|40.8|42.63|40.83|42.63|40.83|42.6|40.8|0
1628234770000|2021-08-06 07:26:10|42.66|40.86|42.66|40.86|42.66|40.86|42.66|40.86|0
1628234820000|2021-08-06 07:27:00|42.6|40.8|42.6|40.8|42.66|40.86|42.6|40.8|0
1628234840000|2021-08-06 07:27:20|42.54|40.74|42.54|40.74|42.6|40.8|42.54|40.74|0
1628234860000|2021-08-06 07:27:40|42.6|40.8|42.6|40.8|42.6|40.8|42.6|40.8|0
1628234880000|2021-08-06 07:28:00|42.63|40.83|42.63|40.83|42.63|40.83|42.63|40.83|0
1628234890000|2021-08-06 07:28:10|42.66|40.86|42.66|40.86|42.66|40.86|42.66|40.86|0
1628234910000|2021-08-06 07:28:30|42.73|40.93|42.73|40.93|42.73|40.93|42.73|40.93|0
1628234930000|2021-08-06 07:28:50|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628234940000|2021-08-06 07:29:00|42.79|40.99|42.85|41.05|42.85|41.05|42.79|40.99|0
1628234950000|2021-08-06 07:29:10|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628234960000|2021-08-06 07:29:20|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628234970000|2021-08-06 07:29:30|42.76|40.96|42.72|40.92|42.76|40.96|42.72|40.92|0
1628234990000|2021-08-06 07:29:50|42.79|40.99|42.79|40.99|42.79|40.99|42.76|40.96|0
1628235000000|2021-08-06 07:30:00|42.72|40.92|42.79|40.99|42.79|40.99|42.72|40.92|0
1628235010000|2021-08-06 07:30:10|42.82|41.02|42.79|40.99|42.85|41.05|42.79|40.99|0
1628235060000|2021-08-06 07:31:00|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628235070000|2021-08-06 07:31:10|42.76|40.96|42.76|40.96|42.79|40.99|42.76|40.96|0
1628235080000|2021-08-06 07:31:20|42.72|40.92|42.72|40.92|42.72|40.92|42.72|40.92|0
1628235090000|2021-08-06 07:31:30|42.79|40.99|42.72|40.92|42.79|40.99|42.72|40.92|0
1628235140000|2021-08-06 07:32:20|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628235150000|2021-08-06 07:32:30|42.85|41.05|42.82|41.02|42.85|41.05|42.82|41.02|0
1628235160000|2021-08-06 07:32:40|42.79|40.99|42.85|41.05|42.85|41.05|42.79|40.99|0
1628235170000|2021-08-06 07:32:50|42.79|40.99|42.79|40.99|42.79|40.99|42.79|40.99|0
1628235180000|2021-08-06 07:33:00|42.78|40.98|42.78|40.98|42.78|40.98|42.78|40.98|0
1628235200000|2021-08-06 07:33:20|42.82|41.02|42.85|41.05|42.85|41.05|42.82|41.02|0
1628235210000|2021-08-06 07:33:30|42.78|40.98|42.85|41.05|42.85|41.05|42.78|40.98|0
1628235230000|2021-08-06 07:33:50|42.91|41.11|42.91|41.11|42.91|41.11|42.91|41.11|0
1628235250000|2021-08-06 07:34:10|42.94|41.14|42.97|41.17|42.97|41.17|42.94|41.14|0
1628235280000|2021-08-06 07:34:40|43.04|41.24|43.01|41.21|43.04|41.24|43.01|41.21|0
1628235290000|2021-08-06 07:34:50|42.97|41.17|42.97|41.17|42.97|41.17|42.97|41.17|0
1628235300000|2021-08-06 07:35:00|43.04|41.24|43.04|41.24|43.04|41.24|43.04|41.24|0
1628235320000|2021-08-06 07:35:20|43.07|41.27|43.1|41.3|43.1|41.3|43.07|41.27|0
1628235330000|2021-08-06 07:35:30|43.16|41.36|43.16|41.36|43.16|41.36|43.16|41.36|0
1628235340000|2021-08-06 07:35:40|43.1|41.3|43.1|41.3|43.16|41.36|43.1|41.3|0
1628235380000|2021-08-06 07:36:20|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1628235390000|2021-08-06 07:36:30|43.1|41.3|43.1|41.3|43.1|41.3|43.1|41.3|0
1628235400000|2021-08-06 07:36:40|43.07|41.27|43.1|41.3|43.1|41.3|43.07|41.27|0
1628235430000|2021-08-06 07:37:10|43.07|41.27|43.07|41.27|43.1|41.3|43.07|41.27|0
1628235440000|2021-08-06 07:37:20|43.03|41.23|43.03|41.23|43.03|41.23|43.03|41.23|0
1628235480000|2021-08-06 07:38:00|42.97|41.17|42.97|41.17|42.97|41.17|42.97|41.17|0
1628235560000|2021-08-06 07:39:20|42.94|41.14|42.94|41.14|42.94|41.14|42.94|41.14|0
1628235570000|2021-08-06 07:39:30|42.91|41.11|42.97|41.17|42.97|41.17|42.91|41.11|0
1628235600000|2021-08-06 07:40:00|43|41.2|43.03|41.23|43.03|41.23|43|41.2|0
1628235680000|2021-08-06 07:41:20|42.97|41.17|42.91|41.11|42.97|41.17|42.91|41.11|0
1628235700000|2021-08-06 07:41:40|42.9|41.1|42.9|41.1|42.9|41.1|42.9|41.1|0
1628235710000|2021-08-06 07:41:50|42.84|41.04|42.9|41.1|42.9|41.1|42.84|41.04|0
1628235720000|2021-08-06 07:42:00|42.84|41.04|42.84|41.04|42.9|41.1|42.84|41.04|0
1628235730000|2021-08-06 07:42:10|42.87|41.07|42.84|41.04|42.9|41.1|42.84|41.04|0
1628235740000|2021-08-06 07:42:20|42.87|41.07|42.84|41.04|42.9|41.1|42.84|41.04|0
1628235750000|2021-08-06 07:42:30|42.9|41.1|42.84|41.04|42.9|41.1|42.84|41.04|0
1628235760000|2021-08-06 07:42:40|42.9|41.1|42.84|41.04|42.9|41.1|42.84|41.04|0
1628235780000|2021-08-06 07:43:00|42.81|41.01|42.78|40.98|42.81|41.01|42.78|40.98|0
1628235810000|2021-08-06 07:43:30|42.84|41.04|42.84|41.04|42.84|41.04|42.84|41.04|0
1628235820000|2021-08-06 07:43:40|42.78|40.98|42.78|40.98|42.78|40.98|42.78|40.98|0
1628235830000|2021-08-06 07:43:50|42.84|41.04|42.84|41.04|42.84|41.04|42.84|41.04|0
1628235840000|2021-08-06 07:44:00|42.81|41.01|42.78|40.98|42.81|41.01|42.78|40.98|0
1628235890000|2021-08-06 07:44:50|42.84|41.04|42.84|41.04|42.84|41.04|42.84|41.04|0
1628235910000|2021-08-06 07:45:10|42.87|41.07|42.9|41.1|42.9|41.1|42.87|41.07|0
1628235940000|2021-08-06 07:45:40|42.87|41.07|42.87|41.07|42.87|41.07|42.87|41.07|0
1628235950000|2021-08-06 07:45:50|42.9|41.1|42.9|41.1|42.9|41.1|42.9|41.1|0
1628235960000|2021-08-06 07:46:00|42.97|41.17|42.9|41.1|42.97|41.17|42.9|41.1|0
1628236000000|2021-08-06 07:46:40|42.87|41.07|42.9|41.1|42.9|41.1|42.87|41.07|0
1628236030000|2021-08-06 07:47:10|42.96|41.16|42.96|41.16|42.96|41.16|42.96|41.16|0
1628236040000|2021-08-06 07:47:20|43|41.2|43|41.2|43|41.2|42.96|41.16|0
1628236050000|2021-08-06 07:47:30|42.96|41.16|42.96|41.16|43|41.2|42.96|41.16|0
1628236060000|2021-08-06 07:47:40|43|41.2|42.9|41.1|43|41.2|42.9|41.1|0
1628236080000|2021-08-06 07:48:00|42.96|41.16|42.9|41.1|42.96|41.16|42.9|41.1|0
1628236120000|2021-08-06 07:48:40|42.96|41.16|42.96|41.16|42.96|41.16|42.9|41.1|0
1628236140000|2021-08-06 07:49:00|43.03|41.23|42.96|41.16|43.03|41.23|42.96|41.16|0
1628236160000|2021-08-06 07:49:20|42.9|41.1|42.9|41.1|42.9|41.1|42.9|41.1|0
1628236170000|2021-08-06 07:49:30|42.84|41.04|42.84|41.04|42.84|41.04|42.84|41.04|0
1628236200000|2021-08-06 07:50:00|42.9|41.1|42.96|41.16|42.96|41.16|42.9|41.1|0
1628236210000|2021-08-06 07:50:10|42.93|41.13|42.96|41.16|42.96|41.16|42.93|41.13|0
1628236220000|2021-08-06 07:50:20|42.9|41.1|42.9|41.1|42.9|41.1|42.9|41.1|0
1628236260000|2021-08-06 07:51:00|42.96|41.16|42.9|41.1|42.96|41.16|42.9|41.1|0
1628236270000|2021-08-06 07:51:10|42.87|41.07|42.84|41.04|42.87|41.07|42.84|41.04|0
1628236280000|2021-08-06 07:51:20|42.83|41.03|42.83|41.03|42.83|41.03|42.83|41.03|0
1628236360000|2021-08-06 07:52:40|42.77|40.97|42.77|40.97|42.77|40.97|42.77|40.97|0
1628236370000|2021-08-06 07:52:50|42.71|40.91|42.71|40.91|42.71|40.91|42.71|40.91|0
1628236380000|2021-08-06 07:53:00|42.65|40.85|42.64|40.84|42.65|40.85|42.64|40.84|0
1628236390000|2021-08-06 07:53:10|42.58|40.78|42.64|40.84|42.64|40.84|42.58|40.78|0
1628236410000|2021-08-06 07:53:30|42.71|40.91|42.64|40.84|42.71|40.91|42.64|40.84|0
1628236440000|2021-08-06 07:54:00|42.61|40.81|42.58|40.78|42.61|40.81|42.58|40.78|0
1628236450000|2021-08-06 07:54:10|42.64|40.84|42.71|40.91|42.71|40.91|42.64|40.84|0
1628236490000|2021-08-06 07:54:50|42.83|41.03|42.83|41.03|42.83|41.03|42.83|41.03|0
1628236500000|2021-08-06 07:55:00|42.8|41|42.83|41.03|42.83|41.03|42.8|41|0
1628236520000|2021-08-06 07:55:20|42.77|40.97|42.77|40.97|42.77|40.97|42.77|40.97|0
1628236530000|2021-08-06 07:55:30|42.71|40.91|42.77|40.97|42.77|40.97|42.71|40.91|0
1628236580000|2021-08-06 07:56:20|42.74|40.94|42.71|40.91|42.74|40.94|42.71|40.91|0
1628236600000|2021-08-06 07:56:40|42.77|40.97|42.77|40.97|42.77|40.97|42.77|40.97|0
1628236620000|2021-08-06 07:57:00|42.71|40.91|42.77|40.97|42.77|40.97|42.71|40.91|0
1628236670000|2021-08-06 07:57:50|42.83|41.03|42.83|41.03|42.83|41.03|42.83|41.03|0
1628236680000|2021-08-06 07:58:00|42.77|40.97|42.83|41.03|42.83|41.03|42.77|40.97|0
1628236690000|2021-08-06 07:58:10|42.89|41.09|42.89|41.09|42.89|41.09|42.89|41.09|0
1628236700000|2021-08-06 07:58:20|42.86|41.06|42.83|41.03|42.86|41.06|42.83|41.03|0
1628236710000|2021-08-06 07:58:30|42.77|40.97|42.77|40.97|42.77|40.97|42.77|40.97|0
1628236760000|2021-08-06 07:59:20|42.7|40.9|42.7|40.9|42.7|40.9|42.7|40.9|0
1628236800000|2021-08-06 08:00:00|42.77|40.97|42.7|40.9|42.77|40.97|42.7|40.9|0
1628236810000|2021-08-06 08:00:10|42.77|40.97|42.77|40.97|42.77|40.97|42.77|40.97|0
1628236820000|2021-08-06 08:00:20|42.74|40.94|42.7|40.9|42.74|40.94|42.7|40.9|0
1628236830000|2021-08-06 08:00:30|42.74|40.94|42.77|40.97|42.77|40.97|42.74|40.94|0
1628236840000|2021-08-06 08:00:40|42.83|41.03|42.83|41.03|42.83|41.03|42.83|41.03|0
1628236860000|2021-08-06 08:01:00|42.89|41.09|42.83|41.03|42.89|41.09|42.83|41.03|0
1628236880000|2021-08-06 08:01:20|42.76|40.96|42.83|41.03|42.83|41.03|42.76|40.96|0
1628236920000|2021-08-06 08:02:00|42.86|41.06|42.86|41.06|42.86|41.06|42.86|41.06|0
1628236930000|2021-08-06 08:02:10|42.83|41.03|42.83|41.03|42.83|41.03|42.83|41.03|0
1628236940000|2021-08-06 08:02:20|42.89|41.09|42.89|41.09|42.89|41.09|42.89|41.09|0
1628236990000|2021-08-06 08:03:10|42.92|41.12|42.95|41.15|42.95|41.15|42.92|41.12|0
1628237000000|2021-08-06 08:03:20|42.89|41.09|42.92|41.12|42.92|41.12|42.89|41.09|0
1628237010000|2021-08-06 08:03:30|42.89|41.09|42.89|41.09|42.89|41.09|42.89|41.09|0
1628237040000|2021-08-06 08:04:00|42.95|41.15|42.89|41.09|42.95|41.15|42.89|41.09|0
1628237050000|2021-08-06 08:04:10|42.95|41.15|43.02|41.22|43.02|41.22|42.95|41.15|0
1628237060000|2021-08-06 08:04:20|43.08|41.28|43.02|41.22|43.08|41.28|43.02|41.22|0
1628237090000|2021-08-06 08:04:50|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237100000|2021-08-06 08:05:00|42.95|41.15|42.95|41.15|42.95|41.15|42.95|41.15|0
1628237120000|2021-08-06 08:05:20|42.89|41.09|42.89|41.09|42.89|41.09|42.89|41.09|0
1628237130000|2021-08-06 08:05:30|42.92|41.12|42.95|41.15|42.95|41.15|42.89|41.09|0
1628237160000|2021-08-06 08:06:00|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237170000|2021-08-06 08:06:10|42.98|41.18|42.95|41.15|42.98|41.18|42.95|41.15|0
1628237180000|2021-08-06 08:06:20|42.98|41.18|43.01|41.21|43.01|41.21|42.98|41.18|0
1628237190000|2021-08-06 08:06:30|42.98|41.18|42.95|41.15|42.98|41.18|42.95|41.15|0
1628237200000|2021-08-06 08:06:40|42.98|41.18|42.95|41.15|43.01|41.21|42.95|41.15|0
1628237220000|2021-08-06 08:07:00|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237230000|2021-08-06 08:07:10|42.95|41.15|42.95|41.15|42.95|41.15|42.95|41.15|0
1628237240000|2021-08-06 08:07:20|43.01|41.21|43.08|41.28|43.08|41.28|43.01|41.21|0
1628237250000|2021-08-06 08:07:30|43.05|41.25|43.01|41.21|43.05|41.25|43.01|41.21|0
1628237280000|2021-08-06 08:08:00|43.08|41.28|43.08|41.28|43.08|41.28|43.01|41.21|0
1628237300000|2021-08-06 08:08:20|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237340000|2021-08-06 08:09:00|43.08|41.28|43.04|41.24|43.08|41.28|43.04|41.24|0
1628237350000|2021-08-06 08:09:10|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1628237360000|2021-08-06 08:09:20|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1628237410000|2021-08-06 08:10:10|43.04|41.24|43.07|41.27|43.07|41.27|43.04|41.24|0
1628237490000|2021-08-06 08:11:30|43.04|41.24|43.07|41.27|43.07|41.27|43.04|41.24|0
1628237500000|2021-08-06 08:11:40|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237570000|2021-08-06 08:12:50|42.95|41.15|42.95|41.15|42.95|41.15|42.95|41.15|0
1628237580000|2021-08-06 08:13:00|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1628237590000|2021-08-06 08:13:10|42.95|41.15|42.95|41.15|42.95|41.15|42.95|41.15|0
1628237610000|2021-08-06 08:13:30|43.01|41.21|42.95|41.15|43.01|41.21|42.95|41.15|0
1628237630000|2021-08-06 08:13:50|43.01|41.21|43.01|41.21|43.01|41.21|42.95|41.15|0
1628237650000|2021-08-06 08:14:10|42.95|41.15|42.95|41.15|42.95|41.15|42.95|41.15|0
1628237660000|2021-08-06 08:14:20|42.94|41.14|42.98|41.18|43.01|41.21|42.94|41.14|0
1628237670000|2021-08-06 08:14:30|43.01|41.21|42.98|41.18|43.01|41.21|42.98|41.18|0
1628237680000|2021-08-06 08:14:40|42.94|41.14|42.94|41.14|42.94|41.14|42.94|41.14|0
1628237690000|2021-08-06 08:14:50|43.01|41.21|42.94|41.14|43.01|41.21|42.94|41.14|0
1628237700000|2021-08-06 08:15:00|43.01|41.21|42.88|41.08|43.01|41.21|42.88|41.08|0
1628237750000|2021-08-06 08:15:50|42.94|41.14|42.94|41.14|42.94|41.14|42.94|41.14|0
1628237770000|2021-08-06 08:16:10|43.01|41.21|42.94|41.14|43.01|41.21|42.94|41.14|0
1628237780000|2021-08-06 08:16:20|43.01|41.21|43.01|41.21|43.01|41.21|42.94|41.14|0
1628237790000|2021-08-06 08:16:30|42.98|41.18|42.94|41.14|43.01|41.21|42.94|41.14|0
1628237810000|2021-08-06 08:16:50|42.88|41.08|42.88|41.08|42.88|41.08|42.88|41.08|0
1628237850000|2021-08-06 08:17:30|42.85|41.05|42.85|41.05|42.88|41.08|42.85|41.05|0
1628237860000|2021-08-06 08:17:40|42.82|41.02|42.82|41.02|42.82|41.02|42.82|41.02|0
1628237870000|2021-08-06 08:17:50|42.85|41.05|42.82|41.02|42.85|41.05|42.82|41.02|0
1628237920000|2021-08-06 08:18:40|42.88|41.08|42.82|41.02|42.88|41.08|42.82|41.02|0
1628237950000|2021-08-06 08:19:10|42.88|41.08|42.88|41.08|42.88|41.08|42.88|41.08|0
1628237970000|2021-08-06 08:19:30|42.85|41.05|42.88|41.08|42.88|41.08|42.82|41.02|0
1628237990000|2021-08-06 08:19:50|42.85|41.05|42.88|41.08|42.88|41.08|42.85|41.05|0
1628238000000|2021-08-06 08:20:00|42.81|41.01|42.88|41.08|42.88|41.08|42.81|41.01|0
1628238020000|2021-08-06 08:20:20|42.85|41.05|42.88|41.08|42.88|41.08|42.85|41.05|0
1628238080000|2021-08-06 08:21:20|42.94|41.14|42.88|41.08|42.94|41.14|42.88|41.08|0
1628238090000|2021-08-06 08:21:30|42.81|41.01|42.81|41.01|42.81|41.01|42.81|41.01|0
1628238160000|2021-08-06 08:22:40|42.75|40.95|42.69|40.89|42.75|40.95|42.69|40.89|0
1628238190000|2021-08-06 08:23:10|42.75|40.95|42.75|40.95|42.75|40.95|42.75|40.95|0
1628238230000|2021-08-06 08:23:50|42.69|40.89|42.69|40.89|42.69|40.89|42.69|40.89|0
1628238300000|2021-08-06 08:25:00|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238310000|2021-08-06 08:25:10|42.66|40.86|42.62|40.82|42.66|40.86|42.62|40.82|0
1628238360000|2021-08-06 08:26:00|42.56|40.76|42.56|40.76|42.56|40.76|42.56|40.76|0
1628238380000|2021-08-06 08:26:20|42.53|40.73|42.56|40.76|42.56|40.76|42.53|40.73|0
1628238420000|2021-08-06 08:27:00|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238430000|2021-08-06 08:27:10|42.56|40.76|42.56|40.76|42.56|40.76|42.56|40.76|0
1628238460000|2021-08-06 08:27:40|42.59|40.79|42.62|40.82|42.62|40.82|42.59|40.79|0
1628238470000|2021-08-06 08:27:50|42.56|40.76|42.56|40.76|42.56|40.76|42.56|40.76|0
1628238490000|2021-08-06 08:28:10|42.49|40.69|42.49|40.69|42.49|40.69|42.49|40.69|0
1628238520000|2021-08-06 08:28:40|42.56|40.76|42.56|40.76|42.56|40.76|42.53|40.73|0
1628238550000|2021-08-06 08:29:10|42.49|40.69|42.56|40.76|42.56|40.76|42.49|40.69|0
1628238560000|2021-08-06 08:29:20|42.49|40.69|42.56|40.76|42.56|40.76|42.49|40.69|0
1628238620000|2021-08-06 08:30:20|42.62|40.82|42.56|40.76|42.62|40.82|42.56|40.76|0
1628238630000|2021-08-06 08:30:30|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238660000|2021-08-06 08:31:00|42.56|40.76|42.56|40.76|42.56|40.76|42.56|40.76|0
1628238700000|2021-08-06 08:31:40|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628238710000|2021-08-06 08:31:50|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238720000|2021-08-06 08:32:00|42.59|40.79|42.59|40.79|42.59|40.79|42.59|40.79|0
1628238730000|2021-08-06 08:32:10|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238790000|2021-08-06 08:33:10|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628238830000|2021-08-06 08:33:50|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238860000|2021-08-06 08:34:20|42.55|40.75|42.59|40.79|42.59|40.79|42.55|40.75|0
1628238870000|2021-08-06 08:34:30|42.55|40.75|42.59|40.79|42.62|40.82|42.55|40.75|0
1628238880000|2021-08-06 08:34:40|42.62|40.82|42.62|40.82|42.62|40.82|42.62|40.82|0
1628238910000|2021-08-06 08:35:10|42.55|40.75|42.49|40.69|42.55|40.75|42.49|40.69|0
1628238960000|2021-08-06 08:36:00|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628238980000|2021-08-06 08:36:20|42.49|40.69|42.49|40.69|42.49|40.69|42.49|40.69|0
1628238990000|2021-08-06 08:36:30|42.55|40.75|42.52|40.72|42.55|40.75|42.52|40.72|0
1628239000000|2021-08-06 08:36:40|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628239010000|2021-08-06 08:36:50|42.52|40.72|42.49|40.69|42.52|40.72|42.49|40.69|0
1628239020000|2021-08-06 08:37:00|42.52|40.72|42.49|40.69|42.52|40.72|42.49|40.69|0
1628239040000|2021-08-06 08:37:20|42.43|40.63|42.43|40.63|42.43|40.63|42.43|40.63|0
1628239050000|2021-08-06 08:37:30|42.46|40.66|42.46|40.66|42.46|40.66|42.43|40.63|0
1628239060000|2021-08-06 08:37:40|42.43|40.63|42.49|40.69|42.49|40.69|42.43|40.63|0
1628239070000|2021-08-06 08:37:50|42.43|40.63|42.46|40.66|42.46|40.66|42.43|40.63|0
1628239080000|2021-08-06 08:38:00|42.49|40.69|42.49|40.69|42.49|40.69|42.46|40.66|0
1628239130000|2021-08-06 08:38:50|42.55|40.75|42.49|40.69|42.55|40.75|42.49|40.69|0
1628239150000|2021-08-06 08:39:10|42.55|40.75|42.55|40.75|42.55|40.75|42.55|40.75|0
1628239160000|2021-08-06 08:39:20|42.52|40.72|42.55|40.75|42.55|40.75|42.52|40.72|0
1628239220000|2021-08-06 08:40:20|42.49|40.69|42.36|40.56|42.49|40.69|42.36|40.56|0
1628239230000|2021-08-06 08:40:30|42.3|40.5|42.3|40.5|42.3|40.5|42.3|40.5|0
1628239260000|2021-08-06 08:41:00|42.36|40.56|42.36|40.56|42.36|40.56|42.36|40.56|0
1628239320000|2021-08-06 08:42:00|42.3|40.5|42.36|40.56|42.36|40.56|42.3|40.5|0
1628239370000|2021-08-06 08:42:50|42.39|40.59|42.36|40.56|42.39|40.59|42.36|40.56|0
1628239430000|2021-08-06 08:43:50|42.3|40.5|42.3|40.5|42.3|40.5|42.3|40.5|0
1628239440000|2021-08-06 08:44:00|42.36|40.56|42.36|40.56|42.36|40.56|42.36|40.56|0
1628239500000|2021-08-06 08:45:00|42.42|40.62|42.36|40.56|42.42|40.62|42.36|40.56|0
1628239510000|2021-08-06 08:45:10|42.42|40.62|42.36|40.56|42.42|40.62|42.36|40.56|0
1628239520000|2021-08-06 08:45:20|42.42|40.62|42.42|40.62|42.42|40.62|42.42|40.62|0
1628239620000|2021-08-06 08:47:00|42.39|40.59|42.23|40.43|42.39|40.59|42.23|40.43|0
1628239660000|2021-08-06 08:47:40|42.29|40.49|42.29|40.49|42.29|40.49|42.29|40.49|0
1628239690000|2021-08-06 08:48:10|42.23|40.43|42.23|40.43|42.23|40.43|42.23|40.43|0
1628239710000|2021-08-06 08:48:30|42.17|40.37|42.11|40.31|42.17|40.37|42.11|40.31|0
1628239720000|2021-08-06 08:48:40|42.17|40.37|42.11|40.31|42.17|40.37|42.11|40.31|0
1628239780000|2021-08-06 08:49:40|42.1|40.3|42.1|40.3|42.1|40.3|42.1|40.3|0
1628239820000|2021-08-06 08:50:20|42.17|40.37|42.17|40.37|42.17|40.37|42.17|40.37|0
1628239920000|2021-08-06 08:52:00|42.1|40.3|42.1|40.3|42.1|40.3|42.1|40.3|0
1628240100000|2021-08-06 08:55:00|42.04|40.24|42.04|40.24|42.04|40.24|42.04|40.24|0
1628240110000|2021-08-06 08:55:10|41.98|40.18|41.98|40.18|41.98|40.18|41.98|40.18|0
1628240120000|2021-08-06 08:55:20|42.04|40.24|41.98|40.18|42.04|40.24|41.98|40.18|0
1628240130000|2021-08-06 08:55:30|41.91|40.11|41.85|40.05|41.91|40.11|41.85|40.05|0
1628240140000|2021-08-06 08:55:40|41.79|39.99|41.79|39.99|41.79|39.99|41.79|39.99|0
1628240150000|2021-08-06 08:55:50|41.73|39.93|41.61|39.81|41.73|39.93|41.61|39.81|0
1628240170000|2021-08-06 08:56:10|41.67|39.87|41.61|39.81|41.67|39.87|41.61|39.81|0
1628240180000|2021-08-06 08:56:20|41.6|39.8|41.6|39.8|41.6|39.8|41.54|39.74|0
1628240190000|2021-08-06 08:56:30|41.67|39.87|41.54|39.74|41.67|39.87|41.54|39.74|0
1628240230000|2021-08-06 08:57:10|41.6|39.8|41.54|39.74|41.6|39.8|41.54|39.74|0
1628240240000|2021-08-06 08:57:20|41.6|39.8|41.6|39.8|41.6|39.8|41.6|39.8|0
1628240320000|2021-08-06 08:58:40|41.66|39.86|41.6|39.8|41.66|39.86|41.6|39.8|0
1628240330000|2021-08-06 08:58:50|41.66|39.86|41.66|39.86|41.66|39.86|41.66|39.86|0
1628240360000|2021-08-06 08:59:20|41.73|39.93|41.73|39.93|41.73|39.93|41.73|39.93|0
1628240390000|2021-08-06 08:59:50|41.7|39.9|41.73|39.93|41.73|39.93|41.7|39.9|0
1628240400000|2021-08-06 09:00:00|41.66|39.86|41.66|39.86|41.66|39.86|41.66|39.86|0
1628240460000|2021-08-06 09:01:00|41.73|39.93|41.66|39.86|41.73|39.93|41.66|39.86|0
1628240530000|2021-08-06 09:02:10|41.63|39.83|41.6|39.8|41.63|39.83|41.6|39.8|0
1628240640000|2021-08-06 09:04:00|41.66|39.86|41.66|39.86|41.66|39.86|41.6|39.8|0
1628240720000|2021-08-06 09:05:20|41.72|39.92|41.66|39.86|41.72|39.92|41.66|39.86|0
1628240740000|2021-08-06 09:05:40|41.72|39.92|41.72|39.92|41.72|39.92|41.72|39.92|0
1628240750000|2021-08-06 09:05:50|41.66|39.86|41.72|39.92|41.72|39.92|41.66|39.86|0
1628240770000|2021-08-06 09:06:10|41.66|39.86|41.72|39.92|41.72|39.92|41.66|39.86|0
1628240810000|2021-08-06 09:06:50|41.78|39.98|41.78|39.98|41.78|39.98|41.78|39.98|0
1628240830000|2021-08-06 09:07:10|41.72|39.92|41.72|39.92|41.72|39.92|41.72|39.92|0
1628240840000|2021-08-06 09:07:20|41.69|39.89|41.72|39.92|41.72|39.92|41.69|39.89|0
1628240850000|2021-08-06 09:07:30|41.69|39.89|41.72|39.92|41.72|39.92|41.66|39.86|0
1628240860000|2021-08-06 09:07:40|41.66|39.86|41.66|39.86|41.72|39.92|41.66|39.86|0
1628240870000|2021-08-06 09:07:50|41.72|39.92|41.72|39.92|41.72|39.92|41.66|39.86|0
1628240950000|2021-08-06 09:09:10|41.78|39.98|41.72|39.92|41.78|39.98|41.72|39.92|0
1628240960000|2021-08-06 09:09:20|41.75|39.95|41.72|39.92|41.75|39.95|41.72|39.92|0
1628240970000|2021-08-06 09:09:30|41.75|39.95|41.78|39.98|41.78|39.98|41.75|39.95|0
1628241000000|2021-08-06 09:10:00|41.72|39.92|41.78|39.98|41.78|39.98|41.72|39.92|0
1628241010000|2021-08-06 09:10:10|41.72|39.92|41.78|39.98|41.78|39.98|41.72|39.92|0
1628241020000|2021-08-06 09:10:20|41.72|39.92|41.72|39.92|41.72|39.92|41.72|39.92|0
1628241060000|2021-08-06 09:11:00|41.78|39.98|41.72|39.92|41.78|39.98|41.72|39.92|0
1628241090000|2021-08-06 09:11:30|41.66|39.86|41.66|39.86|41.66|39.86|41.66|39.86|0
1628241110000|2021-08-06 09:11:50|41.72|39.92|41.72|39.92|41.72|39.92|41.69|39.89|0
1628241120000|2021-08-06 09:12:00|41.66|39.86|41.66|39.86|41.66|39.86|41.66|39.86|0
1628241170000|2021-08-06 09:12:50|41.65|39.85|41.65|39.85|41.65|39.85|41.65|39.85|0
1628241210000|2021-08-06 09:13:30|41.72|39.92|41.65|39.85|41.72|39.92|41.65|39.85|0
1628241240000|2021-08-06 09:14:00|41.72|39.92|41.72|39.92|41.72|39.92|41.72|39.92|0
1628241320000|2021-08-06 09:15:20|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628241390000|2021-08-06 09:16:30|41.78|39.98|41.78|39.98|41.78|39.98|41.78|39.98|0
1628241480000|2021-08-06 09:18:00|41.77|39.97|41.77|39.97|41.77|39.97|41.77|39.97|0
1628241570000|2021-08-06 09:19:30|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628241580000|2021-08-06 09:19:40|41.77|39.97|41.77|39.97|41.77|39.97|41.77|39.97|0
1628241630000|2021-08-06 09:20:30|41.81|40.01|41.77|39.97|41.84|40.04|41.77|39.97|0
1628241640000|2021-08-06 09:20:40|41.83|40.03|41.83|40.03|41.83|40.03|41.83|40.03|0
1628241660000|2021-08-06 09:21:00|41.77|39.97|41.8|40|41.8|40|41.77|39.97|0
1628241670000|2021-08-06 09:21:10|41.77|39.97|41.83|40.03|41.83|40.03|41.77|39.97|0
1628241680000|2021-08-06 09:21:20|41.8|40|41.77|39.97|41.8|40|41.77|39.97|0
1628241720000|2021-08-06 09:22:00|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628241740000|2021-08-06 09:22:20|41.65|39.85|41.65|39.85|41.65|39.85|41.65|39.85|0
1628241750000|2021-08-06 09:22:30|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628241760000|2021-08-06 09:22:40|41.65|39.85|41.65|39.85|41.68|39.88|41.65|39.85|0
1628241840000|2021-08-06 09:24:00|41.59|39.79|41.59|39.79|41.59|39.79|41.59|39.79|0
1628241860000|2021-08-06 09:24:20|41.65|39.85|41.65|39.85|41.65|39.85|41.65|39.85|0
1628241970000|2021-08-06 09:26:10|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628241980000|2021-08-06 09:26:20|41.65|39.85|41.65|39.85|41.65|39.85|41.65|39.85|0
1628242020000|2021-08-06 09:27:00|41.71|39.91|41.71|39.91|41.71|39.91|41.71|39.91|0
1628242030000|2021-08-06 09:27:10|41.77|39.97|41.77|39.97|41.77|39.97|41.77|39.97|0
1628242140000|2021-08-06 09:29:00|41.71|39.91|41.23|39.43|41.71|39.91|41.23|39.43|0
1628242200000|2021-08-06 09:30:00|41.29|39.49|41.35|39.55|41.35|39.55|41.29|39.49|0
1628242210000|2021-08-06 09:30:10|41.42|39.62|41.42|39.62|41.48|39.68|41.42|39.62|0
1628242220000|2021-08-06 09:30:20|41.48|39.68|41.48|39.68|41.48|39.68|41.48|39.68|0
1628242230000|2021-08-06 09:30:30|41.42|39.62|41.42|39.62|41.42|39.62|41.42|39.62|0
1628242240000|2021-08-06 09:30:40|41.41|39.61|41.41|39.61|41.41|39.61|41.41|39.61|0
1628242270000|2021-08-06 09:31:10|41.48|39.68|41.41|39.61|41.48|39.68|41.41|39.61|0
1628242280000|2021-08-06 09:31:20|41.35|39.55|41.35|39.55|41.35|39.55|41.35|39.55|0
1628242320000|2021-08-06 09:32:00|41.41|39.61|41.35|39.55|41.41|39.61|41.35|39.55|0
1628242350000|2021-08-06 09:32:30|41.32|39.52|41.35|39.55|41.35|39.55|41.32|39.52|0
1628242380000|2021-08-06 09:33:00|41.29|39.49|41.29|39.49|41.29|39.49|41.29|39.49|0
1628242430000|2021-08-06 09:33:50|41.23|39.43|41.23|39.43|41.23|39.43|41.23|39.43|0
1628242440000|2021-08-06 09:34:00|41.35|39.55|41.29|39.49|41.35|39.55|41.29|39.49|0
1628242490000|2021-08-06 09:34:50|41.35|39.55|41.29|39.49|41.35|39.55|41.29|39.49|0
1628242520000|2021-08-06 09:35:20|41.35|39.55|41.35|39.55|41.35|39.55|41.35|39.55|0
1628242530000|2021-08-06 09:35:30|41.29|39.49|41.35|39.55|41.35|39.55|41.29|39.49|0
1628242640000|2021-08-06 09:37:20|41.29|39.49|41.29|39.49|41.29|39.49|41.29|39.49|0
1628242710000|2021-08-06 09:38:30|41.35|39.55|41.35|39.55|41.35|39.55|41.29|39.49|0
1628242750000|2021-08-06 09:39:10|41.29|39.49|41.29|39.49|41.29|39.49|41.29|39.49|0
1628242810000|2021-08-06 09:40:10|41.35|39.55|41.29|39.49|41.35|39.55|41.29|39.49|0
1628242820000|2021-08-06 09:40:20|41.35|39.55|41.35|39.55|41.35|39.55|41.35|39.55|0
1628242850000|2021-08-06 09:40:50|41.41|39.61|41.41|39.61|41.41|39.61|41.41|39.61|0
1628242860000|2021-08-06 09:41:00|41.35|39.55|41.35|39.55|41.35|39.55|41.35|39.55|0
1628242960000|2021-08-06 09:42:40|41.34|39.54|41.28|39.48|41.34|39.54|41.28|39.48|0
1628242980000|2021-08-06 09:43:00|41.22|39.42|41.22|39.42|41.22|39.42|41.22|39.42|0
1628243100000|2021-08-06 09:45:00|41.25|39.45|41.22|39.42|41.25|39.45|41.22|39.42|0
1628243120000|2021-08-06 09:45:20|41.28|39.48|41.28|39.48|41.28|39.48|41.28|39.48|0
1628243130000|2021-08-06 09:45:30|41.25|39.45|41.25|39.45|41.25|39.45|41.25|39.45|0
1628243140000|2021-08-06 09:45:40|41.22|39.42|41.22|39.42|41.22|39.42|41.22|39.42|0
1628243150000|2021-08-06 09:45:50|41.25|39.45|41.22|39.42|41.25|39.45|41.22|39.42|0
1628243270000|2021-08-06 09:47:50|41.16|39.36|41.16|39.36|41.16|39.36|41.16|39.36|0
1628243290000|2021-08-06 09:48:10|41.22|39.42|41.22|39.42|41.22|39.42|41.16|39.36|0
1628243310000|2021-08-06 09:48:30|41.16|39.36|41.16|39.36|41.16|39.36|41.16|39.36|0
1628243320000|2021-08-06 09:48:40|41.22|39.42|41.22|39.42|41.22|39.42|41.22|39.42|0
1628243360000|2021-08-06 09:49:20|41.28|39.48|41.25|39.45|41.28|39.48|41.22|39.42|0
1628243370000|2021-08-06 09:49:30|41.22|39.42|41.22|39.42|41.22|39.42|41.22|39.42|0
1628243400000|2021-08-06 09:50:00|41.19|39.39|41.22|39.42|41.22|39.42|41.16|39.36|0
1628243410000|2021-08-06 09:50:10|41.16|39.36|41.09|39.29|41.16|39.36|41.09|39.29|0
1628243430000|2021-08-06 09:50:30|41.06|39.26|41.03|39.23|41.06|39.26|41.03|39.23|0
1628243470000|2021-08-06 09:51:10|41.09|39.29|41.09|39.29|41.09|39.29|41.09|39.29|0
1628243510000|2021-08-06 09:51:50|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628243530000|2021-08-06 09:52:10|40.97|39.17|40.97|39.17|40.97|39.17|40.97|39.17|0
1628243540000|2021-08-06 09:52:20|41|39.2|41.03|39.23|41.03|39.23|41|39.2|0
1628243550000|2021-08-06 09:52:30|41.06|39.26|41.09|39.29|41.09|39.29|41.06|39.26|0
1628243570000|2021-08-06 09:52:50|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628243580000|2021-08-06 09:53:00|40.97|39.17|40.97|39.17|40.97|39.17|40.97|39.17|0
1628243590000|2021-08-06 09:53:10|41|39.2|41.03|39.23|41.03|39.23|40.97|39.17|0
1628243600000|2021-08-06 09:53:20|41|39.2|40.97|39.17|41|39.2|40.97|39.17|0
1628243610000|2021-08-06 09:53:30|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628243620000|2021-08-06 09:53:40|40.97|39.17|41.03|39.23|41.03|39.23|40.97|39.17|0
1628243630000|2021-08-06 09:53:50|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628243640000|2021-08-06 09:54:00|41.03|39.23|41.09|39.29|41.09|39.29|41.03|39.23|0
1628243670000|2021-08-06 09:54:30|41.03|39.23|41.09|39.29|41.09|39.29|41.03|39.23|0
1628243680000|2021-08-06 09:54:40|41.06|39.26|41.09|39.29|41.09|39.29|41.06|39.26|0
1628243690000|2021-08-06 09:54:50|41.15|39.35|41.15|39.35|41.15|39.35|41.15|39.35|0
1628243700000|2021-08-06 09:55:00|41.09|39.29|41.12|39.32|41.15|39.35|41.09|39.29|0
1628243710000|2021-08-06 09:55:10|41.15|39.35|41.09|39.29|41.15|39.35|41.09|39.29|0
1628243720000|2021-08-06 09:55:20|41.15|39.35|41.15|39.35|41.15|39.35|41.15|39.35|0
1628243730000|2021-08-06 09:55:30|41.12|39.32|41.15|39.35|41.15|39.35|41.12|39.32|0
1628243740000|2021-08-06 09:55:40|41.12|39.32|41.15|39.35|41.15|39.35|41.12|39.32|0
1628243750000|2021-08-06 09:55:50|41.09|39.29|41.15|39.35|41.15|39.35|41.09|39.29|0
1628243760000|2021-08-06 09:56:00|41.09|39.29|41.09|39.29|41.15|39.35|41.09|39.29|0
1628243770000|2021-08-06 09:56:10|41.12|39.32|41.15|39.35|41.15|39.35|41.12|39.32|0
1628243790000|2021-08-06 09:56:30|41.09|39.29|41.09|39.29|41.12|39.32|41.09|39.29|0
1628243800000|2021-08-06 09:56:40|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628243810000|2021-08-06 09:56:50|41.06|39.26|41.03|39.23|41.09|39.29|41.03|39.23|0
1628243820000|2021-08-06 09:57:00|41.09|39.29|41.09|39.29|41.09|39.29|41.09|39.29|0
1628243830000|2021-08-06 09:57:10|41.06|39.26|41.09|39.29|41.09|39.29|41.03|39.23|0
1628243850000|2021-08-06 09:57:30|41.15|39.35|41.15|39.35|41.15|39.35|41.12|39.32|0
1628243860000|2021-08-06 09:57:40|41.12|39.32|41.09|39.29|41.12|39.32|41.09|39.29|0
1628243880000|2021-08-06 09:58:00|41.15|39.35|41.15|39.35|41.15|39.35|41.09|39.29|0
1628243940000|2021-08-06 09:59:00|41.12|39.32|41.09|39.29|41.12|39.32|41.09|39.29|0
1628243960000|2021-08-06 09:59:20|41.15|39.35|41.09|39.29|41.15|39.35|41.09|39.29|0
1628243970000|2021-08-06 09:59:30|41.15|39.35|41.15|39.35|41.15|39.35|41.15|39.35|0
1628243980000|2021-08-06 09:59:40|41.12|39.32|41.15|39.35|41.15|39.35|41.12|39.32|0
1628243990000|2021-08-06 09:59:50|41.09|39.29|41.09|39.29|41.15|39.35|41.09|39.29|0
1628244010000|2021-08-06 10:00:10|41.15|39.35|41.15|39.35|41.15|39.35|41.15|39.35|0
1628244180000|2021-08-06 10:03:00|41.18|39.38|41.21|39.41|41.21|39.41|41.15|39.35|0
1628244360000|2021-08-06 10:06:00|41.27|39.47|41.27|39.47|41.27|39.47|41.27|39.47|0
1628244390000|2021-08-06 10:06:30|41.33|39.53|41.33|39.53|41.33|39.53|41.33|39.53|0
1628244440000|2021-08-06 10:07:20|41.27|39.47|41.27|39.47|41.27|39.47|41.27|39.47|0
1628244470000|2021-08-06 10:07:50|41.3|39.5|41.33|39.53|41.33|39.53|41.3|39.5|0
1628244480000|2021-08-06 10:08:00|41.3|39.5|41.27|39.47|41.3|39.5|41.27|39.47|0
1628244540000|2021-08-06 10:09:00|41.33|39.53|41.33|39.53|41.33|39.53|41.33|39.53|0
1628244560000|2021-08-06 10:09:20|41.26|39.46|41.26|39.46|41.26|39.46|41.26|39.46|0
1628244590000|2021-08-06 10:09:50|41.33|39.53|41.33|39.53|41.33|39.53|41.33|39.53|0
1628244620000|2021-08-06 10:10:20|41.26|39.46|41.26|39.46|41.26|39.46|41.26|39.46|0
1628244650000|2021-08-06 10:10:50|41.2|39.4|41.2|39.4|41.2|39.4|41.2|39.4|0
1628244660000|2021-08-06 10:11:00|41.26|39.46|41.23|39.43|41.26|39.46|41.23|39.43|0
1628244670000|2021-08-06 10:11:10|41.2|39.4|41.23|39.43|41.23|39.43|41.2|39.4|0
1628244680000|2021-08-06 10:11:20|41.2|39.4|41.2|39.4|41.2|39.4|41.2|39.4|0
1628244700000|2021-08-06 10:11:40|41.14|39.34|41.2|39.4|41.2|39.4|41.14|39.34|0
1628244710000|2021-08-06 10:11:50|41.14|39.34|41.08|39.28|41.14|39.34|41.08|39.28|0
1628244740000|2021-08-06 10:12:20|41.02|39.22|41.02|39.22|41.02|39.22|41.02|39.22|0
1628244750000|2021-08-06 10:12:30|41.08|39.28|41.08|39.28|41.08|39.28|41.08|39.28|0
1628244760000|2021-08-06 10:12:40|41.14|39.34|41.08|39.28|41.14|39.34|41.08|39.28|0
1628244800000|2021-08-06 10:13:20|41.02|39.22|41.02|39.22|41.02|39.22|41.02|39.22|0
1628244810000|2021-08-06 10:13:30|40.96|39.16|40.96|39.16|40.96|39.16|40.96|39.16|0
1628244820000|2021-08-06 10:13:40|40.95|39.15|40.95|39.15|40.95|39.15|40.95|39.15|0
1628244860000|2021-08-06 10:14:20|40.89|39.09|40.89|39.09|40.89|39.09|40.89|39.09|0
1628244890000|2021-08-06 10:14:50|40.83|39.03|40.89|39.09|40.89|39.09|40.83|39.03|0
1628244900000|2021-08-06 10:15:00|40.95|39.15|40.95|39.15|40.95|39.15|40.95|39.15|0
1628244940000|2021-08-06 10:15:40|40.99|39.19|40.95|39.15|40.99|39.19|40.95|39.15|0
1628245020000|2021-08-06 10:17:00|41.01|39.21|41.01|39.21|41.01|39.21|41.01|39.21|0
1628245030000|2021-08-06 10:17:10|40.98|39.18|40.95|39.15|41.01|39.21|40.95|39.15|0
1628245060000|2021-08-06 10:17:40|40.98|39.18|40.95|39.15|40.98|39.18|40.95|39.15|0
1628245070000|2021-08-06 10:17:50|41.01|39.21|41.01|39.21|41.01|39.21|40.95|39.15|0
1628245080000|2021-08-06 10:18:00|40.95|39.15|41.01|39.21|41.01|39.21|40.95|39.15|0
1628245090000|2021-08-06 10:18:10|40.95|39.15|40.95|39.15|41.01|39.21|40.95|39.15|0
1628245150000|2021-08-06 10:19:10|40.89|39.09|40.92|39.12|40.92|39.12|40.89|39.09|0
1628245160000|2021-08-06 10:19:20|40.89|39.09|40.95|39.15|40.95|39.15|40.89|39.09|0
1628245200000|2021-08-06 10:20:00|41.01|39.21|41.01|39.21|41.01|39.21|41.01|39.21|0
1628245250000|2021-08-06 10:20:50|41.07|39.27|41.01|39.21|41.07|39.27|41.01|39.21|0
1628245280000|2021-08-06 10:21:20|40.98|39.18|40.95|39.15|40.98|39.18|40.95|39.15|0
1628245300000|2021-08-06 10:21:40|41.01|39.21|41.01|39.21|41.01|39.21|41.01|39.21|0
1628245330000|2021-08-06 10:22:10|41.07|39.27|41.04|39.24|41.07|39.27|41.04|39.24|0
1628245340000|2021-08-06 10:22:20|41.07|39.27|41.07|39.27|41.07|39.27|41.07|39.27|0
1628245350000|2021-08-06 10:22:30|41.04|39.24|41.01|39.21|41.04|39.24|41.01|39.21|0
1628245390000|2021-08-06 10:23:10|40.95|39.15|40.95|39.15|40.95|39.15|40.95|39.15|0
1628245400000|2021-08-06 10:23:20|41.01|39.21|41.01|39.21|41.01|39.21|41.01|39.21|0
1628245410000|2021-08-06 10:23:30|40.95|39.15|40.95|39.15|41.01|39.21|40.95|39.15|0
1628245420000|2021-08-06 10:23:40|41.01|39.21|40.95|39.15|41.01|39.21|40.95|39.15|0
1628245440000|2021-08-06 10:24:00|40.89|39.09|40.89|39.09|40.89|39.09|40.89|39.09|0
1628245500000|2021-08-06 10:25:00|40.95|39.15|40.95|39.15|40.95|39.15|40.95|39.15|0
1628245520000|2021-08-06 10:25:20|40.92|39.12|40.95|39.15|40.95|39.15|40.92|39.12|0
1628245530000|2021-08-06 10:25:30|40.89|39.09|40.89|39.09|40.89|39.09|40.89|39.09|0
1628245540000|2021-08-06 10:25:40|40.82|39.02|40.82|39.02|40.82|39.02|40.82|39.02|0
1628245550000|2021-08-06 10:25:50|40.8|39|40.76|38.96|40.8|39|40.76|38.96|0
1628245580000|2021-08-06 10:26:20|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628245590000|2021-08-06 10:26:30|40.64|38.84|40.76|38.96|40.76|38.96|40.64|38.84|0
1628245600000|2021-08-06 10:26:40|40.82|39.02|40.82|39.02|40.82|39.02|40.82|39.02|0
1628245660000|2021-08-06 10:27:40|40.76|38.96|40.82|39.02|40.82|39.02|40.76|38.96|0
1628245670000|2021-08-06 10:27:50|40.88|39.08|40.82|39.02|40.88|39.08|40.82|39.02|0
1628245680000|2021-08-06 10:28:00|40.88|39.08|40.82|39.02|40.88|39.08|40.82|39.02|0
1628245690000|2021-08-06 10:28:10|40.85|39.05|40.88|39.08|40.88|39.08|40.85|39.05|0
1628245700000|2021-08-06 10:28:20|40.92|39.12|40.94|39.14|40.94|39.14|40.92|39.12|0
1628245710000|2021-08-06 10:28:30|40.88|39.08|40.88|39.08|40.88|39.08|40.88|39.08|0
1628245790000|2021-08-06 10:29:50|40.94|39.14|40.94|39.14|40.94|39.14|40.94|39.14|0
1628245860000|2021-08-06 10:31:00|41|39.2|41|39.2|41|39.2|41|39.2|0
1628245870000|2021-08-06 10:31:10|40.94|39.14|40.94|39.14|40.94|39.14|40.94|39.14|0
1628245900000|2021-08-06 10:31:40|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246010000|2021-08-06 10:33:30|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628246030000|2021-08-06 10:33:50|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246040000|2021-08-06 10:34:00|41.06|39.26|41.06|39.26|41.06|39.26|41.03|39.23|0
1628246050000|2021-08-06 10:34:10|41|39.2|41.06|39.26|41.06|39.26|41|39.2|0
1628246080000|2021-08-06 10:34:40|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246160000|2021-08-06 10:36:00|41.06|39.26|41|39.2|41.06|39.26|41|39.2|0
1628246170000|2021-08-06 10:36:10|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628246220000|2021-08-06 10:37:00|41.12|39.32|41.12|39.32|41.18|39.38|41.12|39.32|0
1628246350000|2021-08-06 10:39:10|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628246370000|2021-08-06 10:39:30|41|39.2|40.97|39.17|41|39.2|40.94|39.14|0
1628246380000|2021-08-06 10:39:40|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246410000|2021-08-06 10:40:10|40.97|39.17|40.94|39.14|40.97|39.17|40.94|39.14|0
1628246420000|2021-08-06 10:40:20|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246430000|2021-08-06 10:40:30|41.03|39.23|41.06|39.26|41.06|39.26|41|39.2|0
1628246440000|2021-08-06 10:40:40|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246470000|2021-08-06 10:41:10|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628246510000|2021-08-06 10:41:50|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246520000|2021-08-06 10:42:00|40.94|39.14|40.94|39.14|40.94|39.14|40.94|39.14|0
1628246550000|2021-08-06 10:42:30|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628246560000|2021-08-06 10:42:40|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628246570000|2021-08-06 10:42:50|40.93|39.13|40.87|39.07|40.93|39.13|40.87|39.07|0
1628246580000|2021-08-06 10:43:00|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628246600000|2021-08-06 10:43:20|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246610000|2021-08-06 10:43:30|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628246620000|2021-08-06 10:43:40|41|39.2|41|39.2|41|39.2|41|39.2|0
1628246660000|2021-08-06 10:44:20|40.99|39.19|40.93|39.13|40.99|39.19|40.93|39.13|0
1628246700000|2021-08-06 10:45:00|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628246720000|2021-08-06 10:45:20|41.06|39.26|40.99|39.19|41.06|39.26|40.99|39.19|0
1628246730000|2021-08-06 10:45:30|41.03|39.23|40.99|39.19|41.03|39.23|40.99|39.19|0
1628246740000|2021-08-06 10:45:40|41.06|39.26|41.06|39.26|41.06|39.26|41.06|39.26|0
1628246770000|2021-08-06 10:46:10|40.99|39.19|40.93|39.13|40.99|39.19|40.93|39.13|0
1628246780000|2021-08-06 10:46:20|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628246790000|2021-08-06 10:46:30|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628246800000|2021-08-06 10:46:40|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628246840000|2021-08-06 10:47:20|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628246850000|2021-08-06 10:47:30|41.02|39.22|41.05|39.25|41.05|39.25|41.02|39.22|0
1628246870000|2021-08-06 10:47:50|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628246910000|2021-08-06 10:48:30|41.02|39.22|41.05|39.25|41.05|39.25|41.02|39.22|0
1628246940000|2021-08-06 10:49:00|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628246970000|2021-08-06 10:49:30|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628246990000|2021-08-06 10:49:50|41.02|39.22|40.99|39.19|41.02|39.22|40.99|39.19|0
1628247000000|2021-08-06 10:50:00|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628247060000|2021-08-06 10:51:00|41.08|39.28|41.11|39.31|41.11|39.31|41.08|39.28|0
1628247110000|2021-08-06 10:51:50|41.05|39.25|41.05|39.25|41.11|39.31|41.05|39.25|0
1628247120000|2021-08-06 10:52:00|41.11|39.31|41.05|39.25|41.11|39.31|41.05|39.25|0
1628247150000|2021-08-06 10:52:30|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628247180000|2021-08-06 10:53:00|40.93|39.13|40.93|39.13|40.96|39.16|40.93|39.13|0
1628247190000|2021-08-06 10:53:10|40.99|39.19|40.99|39.19|40.99|39.19|40.96|39.16|0
1628247240000|2021-08-06 10:54:00|41.02|39.22|40.99|39.19|41.02|39.22|40.99|39.19|0
1628247280000|2021-08-06 10:54:40|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628247290000|2021-08-06 10:54:50|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628247300000|2021-08-06 10:55:00|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628247310000|2021-08-06 10:55:10|41.11|39.31|41.05|39.25|41.11|39.31|41.05|39.25|0
1628247320000|2021-08-06 10:55:20|41.11|39.31|41.11|39.31|41.11|39.31|41.11|39.31|0
1628247330000|2021-08-06 10:55:30|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628247360000|2021-08-06 10:56:00|41.11|39.31|41.11|39.31|41.11|39.31|41.11|39.31|0
1628247370000|2021-08-06 10:56:10|41.05|39.25|41.05|39.25|41.11|39.31|41.05|39.25|0
1628247380000|2021-08-06 10:56:20|41.08|39.28|41.11|39.31|41.11|39.31|41.08|39.28|0
1628247400000|2021-08-06 10:56:40|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628247430000|2021-08-06 10:57:10|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628247450000|2021-08-06 10:57:30|41.02|39.22|40.99|39.19|41.02|39.22|40.99|39.19|0
1628247520000|2021-08-06 10:58:40|40.92|39.12|40.98|39.18|40.98|39.18|40.92|39.12|0
1628247530000|2021-08-06 10:58:50|40.96|39.16|40.92|39.12|40.96|39.16|40.92|39.12|0
1628247560000|2021-08-06 10:59:20|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247580000|2021-08-06 10:59:40|41.05|39.25|41.05|39.25|41.05|39.25|41.05|39.25|0
1628247590000|2021-08-06 10:59:50|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247600000|2021-08-06 11:00:00|40.95|39.15|40.98|39.18|40.98|39.18|40.95|39.15|0
1628247660000|2021-08-06 11:01:00|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628247680000|2021-08-06 11:01:20|40.86|39.06|40.92|39.12|40.92|39.12|40.86|39.06|0
1628247700000|2021-08-06 11:01:40|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247710000|2021-08-06 11:01:50|40.95|39.15|40.92|39.12|40.95|39.15|40.92|39.12|0
1628247740000|2021-08-06 11:02:20|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247780000|2021-08-06 11:03:00|40.92|39.12|40.98|39.18|40.98|39.18|40.92|39.12|0
1628247810000|2021-08-06 11:03:30|40.95|39.15|40.95|39.15|40.95|39.15|40.95|39.15|0
1628247820000|2021-08-06 11:03:40|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247850000|2021-08-06 11:04:10|40.95|39.15|40.98|39.18|40.98|39.18|40.95|39.15|0
1628247880000|2021-08-06 11:04:40|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628247890000|2021-08-06 11:04:50|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628247920000|2021-08-06 11:05:20|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628247970000|2021-08-06 11:06:10|40.98|39.18|40.98|39.18|40.98|39.18|40.98|39.18|0
1628248020000|2021-08-06 11:07:00|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628248030000|2021-08-06 11:07:10|40.86|39.06|40.92|39.12|40.92|39.12|40.86|39.06|0
1628248050000|2021-08-06 11:07:30|40.89|39.09|40.92|39.12|40.92|39.12|40.89|39.09|0
1628248060000|2021-08-06 11:07:40|40.86|39.06|40.86|39.06|40.86|39.06|40.86|39.06|0
1628248090000|2021-08-06 11:08:10|40.8|39|40.8|39|40.8|39|40.8|39|0
1628248100000|2021-08-06 11:08:20|40.79|38.99|40.79|38.99|40.79|38.99|40.79|38.99|0
1628248110000|2021-08-06 11:08:30|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248120000|2021-08-06 11:08:40|40.67|38.87|40.61|38.81|40.67|38.87|40.61|38.81|0
1628248160000|2021-08-06 11:09:20|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248240000|2021-08-06 11:10:40|40.61|38.81|40.61|38.81|40.61|38.81|40.61|38.81|0
1628248250000|2021-08-06 11:10:50|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248280000|2021-08-06 11:11:20|40.61|38.81|40.61|38.81|40.61|38.81|40.61|38.81|0
1628248290000|2021-08-06 11:11:30|40.64|38.84|40.61|38.81|40.64|38.84|40.61|38.81|0
1628248330000|2021-08-06 11:12:10|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248370000|2021-08-06 11:12:50|40.7|38.9|40.67|38.87|40.7|38.9|40.67|38.87|0
1628248390000|2021-08-06 11:13:10|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248420000|2021-08-06 11:13:40|40.79|38.99|40.79|38.99|40.79|38.99|40.79|38.99|0
1628248510000|2021-08-06 11:15:10|40.73|38.93|40.76|38.96|40.76|38.96|40.73|38.93|0
1628248520000|2021-08-06 11:15:20|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248540000|2021-08-06 11:15:40|40.79|38.99|40.73|38.93|40.79|38.99|40.73|38.93|0
1628248600000|2021-08-06 11:16:40|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248620000|2021-08-06 11:17:00|40.7|38.9|40.67|38.87|40.7|38.9|40.67|38.87|0
1628248660000|2021-08-06 11:17:40|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628248670000|2021-08-06 11:17:50|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248690000|2021-08-06 11:18:10|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248720000|2021-08-06 11:18:40|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248730000|2021-08-06 11:18:50|40.67|38.87|40.67|38.87|40.67|38.87|40.67|38.87|0
1628248740000|2021-08-06 11:19:00|40.73|38.93|40.73|38.93|40.73|38.93|40.73|38.93|0
1628248750000|2021-08-06 11:19:10|40.7|38.9|40.73|38.93|40.73|38.93|40.7|38.9|0
1628248760000|2021-08-06 11:19:20|40.7|38.9|40.73|38.93|40.73|38.93|40.7|38.9|0
1628248790000|2021-08-06 11:19:50|40.7|38.9|40.67|38.87|40.7|38.9|40.67|38.87|0
1628248800000|2021-08-06 11:20:00|40.66|38.86|40.66|38.86|40.66|38.86|40.66|38.86|0
1628248870000|2021-08-06 11:21:10|40.7|38.9|40.73|38.93|40.73|38.93|40.7|38.9|0
1628248880000|2021-08-06 11:21:20|40.72|38.92|40.72|38.92|40.72|38.92|40.72|38.92|0
1628249130000|2021-08-06 11:25:30|40.66|38.86|40.66|38.86|40.66|38.86|40.66|38.86|0
1628249150000|2021-08-06 11:25:50|40.72|38.92|40.72|38.92|40.72|38.92|40.72|38.92|0
1628249160000|2021-08-06 11:26:00|40.75|38.95|40.78|38.98|40.78|38.98|40.75|38.95|0
1628249180000|2021-08-06 11:26:20|40.81|39.01|40.84|39.04|40.84|39.04|40.81|39.01|0
1628249200000|2021-08-06 11:26:40|40.78|38.98|40.84|39.04|40.84|39.04|40.78|38.98|0
1628249210000|2021-08-06 11:26:50|40.78|38.98|40.78|38.98|40.78|38.98|40.78|38.98|0
1628249230000|2021-08-06 11:27:10|42.19|40.39|41.3|39.5|42.19|40.39|41.3|39.5|0
1628249380000|2021-08-06 11:29:40|40.83|39.03|40.83|39.03|40.83|39.03|40.83|39.03|0
1628249390000|2021-08-06 11:29:50|40.77|38.97|40.77|38.97|40.77|38.97|40.77|38.97|0
1628249440000|2021-08-06 11:30:40|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628249460000|2021-08-06 11:31:00|40.64|38.84|40.64|38.84|40.64|38.84|40.64|38.84|0
1628249470000|2021-08-06 11:31:10|40.7|38.9|40.64|38.84|40.7|38.9|40.64|38.84|0
1628249540000|2021-08-06 11:32:20|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628249550000|2021-08-06 11:32:30|40.64|38.84|40.64|38.84|40.64|38.84|40.64|38.84|0
1628249680000|2021-08-06 11:34:40|40.58|38.78|40.58|38.78|40.58|38.78|40.58|38.78|0
1628249690000|2021-08-06 11:34:50|40.64|38.84|40.58|38.78|40.64|38.84|40.58|38.78|0
1628249720000|2021-08-06 11:35:20|40.64|38.84|40.64|38.84|40.64|38.84|40.64|38.84|0
1628249870000|2021-08-06 11:37:50|40.58|38.78|40.58|38.78|40.58|38.78|40.58|38.78|0
1628249890000|2021-08-06 11:38:10|40.64|38.84|40.64|38.84|40.64|38.84|40.64|38.84|0
1628249920000|2021-08-06 11:38:40|40.58|38.78|40.58|38.78|40.58|38.78|40.58|38.78|0
1628250070000|2021-08-06 11:41:10|40.64|38.84|40.64|38.84|40.64|38.84|40.64|38.84|0
1628250150000|2021-08-06 11:42:30|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628250170000|2021-08-06 11:42:50|40.76|38.96|40.76|38.96|40.76|38.96|40.76|38.96|0
1628250180000|2021-08-06 11:43:00|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628250200000|2021-08-06 11:43:20|40.76|38.96|40.76|38.96|40.76|38.96|40.76|38.96|0
1628250210000|2021-08-06 11:43:30|40.73|38.93|40.7|38.9|40.73|38.93|40.7|38.9|0
1628250220000|2021-08-06 11:43:40|40.76|38.96|40.76|38.96|40.76|38.96|40.76|38.96|0
1628250240000|2021-08-06 11:44:00|40.7|38.9|40.7|38.9|40.7|38.9|40.7|38.9|0
1628250250000|2021-08-06 11:44:10|40.73|38.93|40.76|38.96|40.76|38.96|40.7|38.9|0
1628250340000|2021-08-06 11:45:40|40.75|38.95|40.69|38.89|40.75|38.95|40.69|38.89|0
1628250400000|2021-08-06 11:46:40|40.75|38.95|40.69|38.89|40.75|38.95|40.69|38.89|0
1628250410000|2021-08-06 11:46:50|40.75|38.95|40.75|38.95|40.75|38.95|40.75|38.95|0
1628250480000|2021-08-06 11:48:00|40.81|39.01|40.81|39.01|40.81|39.01|40.81|39.01|0
1628250520000|2021-08-06 11:48:40|40.88|39.08|40.87|39.07|40.88|39.08|40.87|39.07|0
1628250570000|2021-08-06 11:49:30|40.81|39.01|40.81|39.01|40.81|39.01|40.81|39.01|0
1628250600000|2021-08-06 11:50:00|40.87|39.07|40.87|39.07|40.87|39.07|40.87|39.07|0
1628250690000|2021-08-06 11:51:30|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628250700000|2021-08-06 11:51:40|40.9|39.1|40.87|39.07|40.9|39.1|40.87|39.07|0
1628250750000|2021-08-06 11:52:30|40.93|39.13|40.87|39.07|40.93|39.13|40.87|39.07|0
1628250780000|2021-08-06 11:53:00|40.9|39.1|40.87|39.07|40.9|39.1|40.87|39.07|0
1628250830000|2021-08-06 11:53:50|40.81|39.01|40.81|39.01|40.81|39.01|40.81|39.01|0
1628250870000|2021-08-06 11:54:30|40.84|39.04|40.81|39.01|40.84|39.04|40.81|39.01|0
1628250890000|2021-08-06 11:54:50|40.84|39.04|40.87|39.07|40.87|39.07|40.81|39.01|0
1628250940000|2021-08-06 11:55:40|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628250960000|2021-08-06 11:56:00|40.87|39.07|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251080000|2021-08-06 11:58:00|40.87|39.07|40.87|39.07|40.87|39.07|40.87|39.07|0
1628251100000|2021-08-06 11:58:20|40.93|39.13|40.87|39.07|40.93|39.13|40.87|39.07|0
1628251120000|2021-08-06 11:58:40|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628251130000|2021-08-06 11:58:50|40.87|39.07|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251140000|2021-08-06 11:59:00|40.87|39.07|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251200000|2021-08-06 12:00:00|40.87|39.07|40.87|39.07|40.87|39.07|40.87|39.07|0
1628251210000|2021-08-06 12:00:10|40.93|39.13|40.9|39.1|40.93|39.13|40.9|39.1|0
1628251220000|2021-08-06 12:00:20|40.87|39.07|40.93|39.13|40.93|39.13|40.87|39.07|0
1628251260000|2021-08-06 12:01:00|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628251320000|2021-08-06 12:02:00|40.93|39.13|40.93|39.13|40.93|39.13|40.93|39.13|0
1628251330000|2021-08-06 12:02:10|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628251380000|2021-08-06 12:03:00|40.93|39.13|40.99|39.19|40.99|39.19|40.93|39.13|0
1628251500000|2021-08-06 12:05:00|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628251510000|2021-08-06 12:05:10|40.99|39.19|40.99|39.19|40.99|39.19|40.99|39.19|0
1628251520000|2021-08-06 12:05:20|40.92|39.12|40.92|39.12|40.92|39.12|40.92|39.12|0
1628251590000|2021-08-06 12:06:30|40.86|39.06|40.86|39.06|40.86|39.06|40.86|39.06|0
1628251600000|2021-08-06 12:06:40|40.92|39.12|40.86|39.06|40.92|39.12|40.86|39.06|0
1628251630000|2021-08-06 12:07:10|40.89|39.09|40.86|39.06|40.89|39.09|40.86|39.06|0
1628251780000|2021-08-06 12:09:40|40.8|39|40.8|39|40.8|39|40.8|39|0
1628251840000|2021-08-06 12:10:40|40.74|38.94|40.74|38.94|40.74|38.94|40.74|38.94|0
1628251860000|2021-08-06 12:11:00|40.68|38.88|40.68|38.88|40.68|38.88|40.68|38.88|0
1628251890000|2021-08-06 12:11:30|40.74|38.94|40.74|38.94|40.74|38.94|40.68|38.88|0
1628251900000|2021-08-06 12:11:40|40.8|39|40.8|39|40.8|39|40.8|39|0
1628251950000|2021-08-06 12:12:30|40.86|39.06|40.8|39|40.86|39.06|40.8|39|0
1628252070000|2021-08-06 12:14:30|40.86|39.06|40.86|39.06|40.86|39.06|40.86|39.06|0
1628252080000|2021-08-06 12:14:40|40.83|39.03|40.8|39|40.83|39.03|40.8|39|0
1628252120000|2021-08-06 12:15:20|40.86|39.06|40.86|39.06|40.86|39.06|40.86|39.06|0
1628252130000|2021-08-06 12:15:30|40.8|39|40.8|39|40.8|39|40.8|39|0
1628252150000|2021-08-06 12:15:50|40.86|39.06|40.86|39.06|40.86|39.06|40.86|39.06|0
1628252180000|2021-08-06 12:16:20|40.83|39.03|40.86|39.06|40.86|39.06|40.83|39.03|0
1628252210000|2021-08-06 12:16:50|40.79|38.99|40.86|39.06|40.86|39.06|40.79|38.99|0
1628252250000|2021-08-06 12:17:30|40.85|39.05|40.85|39.05|40.85|39.05|40.85|39.05|0
1628252260000|2021-08-06 12:17:40|40.79|38.99|40.79|38.99|40.79|38.99|40.79|38.99|0
1628252280000|2021-08-06 12:18:00|40.85|39.05|40.85|39.05|40.85|39.05|40.85|39.05|0
1628252420000|2021-08-06 12:20:20|40.79|38.99|40.85|39.05|40.85|39.05|40.79|38.99|0
1628252450000|2021-08-06 12:20:50|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628252460000|2021-08-06 12:21:00|40.85|39.05|40.85|39.05|40.91|39.11|40.85|39.05|0
1628252490000|2021-08-06 12:21:30|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628252510000|2021-08-06 12:21:50|40.97|39.17|40.97|39.17|40.97|39.17|40.97|39.17|0
1628252520000|2021-08-06 12:22:00|41.04|39.24|41.04|39.24|41.04|39.24|41.04|39.24|0
1628252550000|2021-08-06 12:22:30|40.97|39.17|40.91|39.11|40.97|39.17|40.91|39.11|0
1628252570000|2021-08-06 12:22:50|40.97|39.17|40.97|39.17|40.97|39.17|40.91|39.11|0
1628252600000|2021-08-06 12:23:20|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628252630000|2021-08-06 12:23:50|40.97|39.17|40.94|39.14|40.97|39.17|40.91|39.11|0
1628252640000|2021-08-06 12:24:00|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628252660000|2021-08-06 12:24:20|40.97|39.17|40.97|39.17|40.97|39.17|40.91|39.11|0
1628252670000|2021-08-06 12:24:30|40.94|39.14|40.97|39.17|40.97|39.17|40.94|39.14|0
1628252680000|2021-08-06 12:24:40|40.91|39.11|40.91|39.11|40.91|39.11|40.91|39.11|0
1628252710000|2021-08-06 12:25:10|40.97|39.17|40.97|39.17|40.97|39.17|40.97|39.17|0
1628252720000|2021-08-06 12:25:20|40.91|39.11|40.97|39.17|40.97|39.17|40.91|39.11|0
1628252820000|2021-08-06 12:27:00|41|39.2|41.03|39.23|41.03|39.23|41|39.2|0
1628252890000|2021-08-06 12:28:10|41.09|39.29|41.22|39.42|41.22|39.42|41.09|39.29|0
1628252900000|2021-08-06 12:28:20|41.15|39.35|41.19|39.39|41.19|39.39|41.15|39.35|0
1628252910000|2021-08-06 12:28:30|41.12|39.32|41.09|39.29|41.15|39.35|41.09|39.29|0
1628252920000|2021-08-06 12:28:40|41.12|39.32|41.15|39.35|41.15|39.35|41.09|39.29|0
1628252940000|2021-08-06 12:29:00|41.21|39.41|41.19|39.39|41.21|39.41|41.19|39.39|0
1628252950000|2021-08-06 12:29:10|41.15|39.35|41.15|39.35|41.19|39.39|41.15|39.35|0
1628252960000|2021-08-06 12:29:20|41.19|39.39|41.19|39.39|41.19|39.39|41.15|39.35|0
1628252970000|2021-08-06 12:29:30|41.21|39.41|41.21|39.41|41.21|39.41|41.21|39.41|0
1628252980000|2021-08-06 12:29:40|41.15|39.35|41.25|39.45|41.25|39.45|41.15|39.35|0
1628252990000|2021-08-06 12:29:50|41.09|39.29|41.21|39.41|41.21|39.41|41.09|39.29|0
1628253000000|2021-08-06 12:30:00|41.28|39.48|41.21|39.41|41.71|39.91|41.21|39.41|0
1628253010000|2021-08-06 12:30:10|41.15|39.35|40.97|39.17|41.62|39.82|40.97|39.17|0
1628253020000|2021-08-06 12:30:20|40.94|39.14|40.72|38.92|40.94|39.14|40.6|38.8|0
1628253030000|2021-08-06 12:30:30|40.66|38.86|40.54|38.74|40.72|38.92|40.54|38.74|0
1628253040000|2021-08-06 12:30:40|40.66|38.86|40.54|38.74|40.66|38.86|40.54|38.74|0
1628253050000|2021-08-06 12:30:50|40.3|38.5|39.88|38.08|40.3|38.5|39.88|38.08|0
1628253060000|2021-08-06 12:31:00|39.94|38.14|39.7|37.9|39.94|38.14|39.7|37.9|0
1628253070000|2021-08-06 12:31:10|39.64|37.84|39.58|37.78|39.64|37.84|39.58|37.78|0
1628253080000|2021-08-06 12:31:20|39.76|37.96|39.94|38.14|39.94|38.14|39.76|37.96|0
1628253090000|2021-08-06 12:31:30|39.88|38.08|40.3|38.5|40.3|38.5|39.88|38.08|0
1628253100000|2021-08-06 12:31:40|40.24|38.44|40|38.2|40.24|38.44|40|38.2|0
1628253110000|2021-08-06 12:31:50|39.94|38.14|39.94|38.14|39.94|38.14|39.88|38.08|0
1628253120000|2021-08-06 12:32:00|39.88|38.08|39.82|38.02|39.88|38.08|39.76|37.96|0
1628253130000|2021-08-06 12:32:10|39.79|37.99|39.84|38.04|39.96|38.16|39.73|37.93|0
1628253140000|2021-08-06 12:32:20|40.01|38.21|39.95|38.15|40.01|38.21|39.95|38.15|0
1628253150000|2021-08-06 12:32:30|40.07|38.27|38.97|37.17|40.07|38.27|38.97|37.17|0
1628253160000|2021-08-06 12:32:40|39.08|37.28|39.08|37.28|39.14|37.34|39.08|37.28|0
1628253170000|2021-08-06 12:32:50|39.02|37.22|39.2|37.4|39.2|37.4|39.02|37.22|0
1628253180000|2021-08-06 12:33:00|39.32|37.52|39.44|37.64|39.44|37.64|39.32|37.52|0
1628253190000|2021-08-06 12:33:10|39.32|37.52|39.26|37.46|39.32|37.52|39.2|37.4|0
1628253200000|2021-08-06 12:33:20|39.14|37.34|39.32|37.52|39.32|37.52|39.14|37.34|0
1628253210000|2021-08-06 12:33:30|39.44|37.64|39.44|37.64|39.44|37.64|39.38|37.58|0
1628253220000|2021-08-06 12:33:40|39.38|37.58|39.56|37.76|39.56|37.76|39.38|37.58|0
1628253230000|2021-08-06 12:33:50|39.5|37.7|39.5|37.7|39.5|37.7|39.44|37.64|0
1628253240000|2021-08-06 12:34:00|39.56|37.76|39.5|37.7|39.56|37.76|39.5|37.7|0
1628253250000|2021-08-06 12:34:10|39.38|37.58|39.47|37.67|39.47|37.67|39.32|37.52|0
1628253260000|2021-08-06 12:34:20|39.44|37.64|39.5|37.7|39.5|37.7|39.38|37.58|0
1628253270000|2021-08-06 12:34:30|39.56|37.76|39.62|37.82|39.62|37.82|39.56|37.76|0
1628253280000|2021-08-06 12:34:40|39.56|37.76|39.74|37.94|39.74|37.94|39.5|37.7|0
1628253290000|2021-08-06 12:34:50|39.98|38.18|39.92|38.12|39.98|38.18|39.83|38.03|0
1628253300000|2021-08-06 12:35:00|40.04|38.24|40.16|38.36|40.16|38.36|40.04|38.24|0
1628253310000|2021-08-06 12:35:10|40.34|38.54|40.22|38.42|40.4|38.6|40.22|38.42|0
1628253320000|2021-08-06 12:35:20|40.16|38.36|40.28|38.48|40.28|38.48|40.16|38.36|0
1628253340000|2021-08-06 12:35:40|40.34|38.54|40.34|38.54|40.34|38.54|40.34|38.54|0
1628253350000|2021-08-06 12:35:50|40.4|38.6|40.65|38.85|40.65|38.85|40.4|38.6|0
1628253360000|2021-08-06 12:36:00|40.71|38.91|40.5|38.7|40.71|38.91|40.5|38.7|0
1628253370000|2021-08-06 12:36:10|40.53|38.73|40.1|38.3|40.53|38.73|40.1|38.3|0
1628253380000|2021-08-06 12:36:20|40.16|38.36|40.22|38.42|40.22|38.42|40.16|38.36|0
1628253390000|2021-08-06 12:36:30|40.34|38.54|40.04|38.24|40.34|38.54|40.04|38.24|0
1628253400000|2021-08-06 12:36:40|39.98|38.18|40.04|38.24|40.1|38.3|39.98|38.18|0
1628253410000|2021-08-06 12:36:50|40.1|38.3|40.1|38.3|40.1|38.3|40.04|38.24|0
1628253420000|2021-08-06 12:37:00|39.98|38.18|40.1|38.3|40.1|38.3|39.98|38.18|0
1628253430000|2021-08-06 12:37:10|40.16|38.36|40.22|38.42|40.28|38.48|40.16|38.36|0
1628253440000|2021-08-06 12:37:20|40.16|38.36|40.16|38.36|40.16|38.36|40.16|38.36|0
1628253450000|2021-08-06 12:37:30|40.22|38.42|40.1|38.3|40.28|38.48|40.1|38.3|0
1628253460000|2021-08-06 12:37:40|40.16|38.36|40.04|38.24|40.16|38.36|40.04|38.24|0
1628253470000|2021-08-06 12:37:50|40.1|38.3|40.1|38.3|40.1|38.3|40.04|38.24|0
1628253480000|2021-08-06 12:38:00|39.98|38.18|39.98|38.18|40.16|38.36|39.98|38.18|0
1628253490000|2021-08-06 12:38:10|40.04|38.24|40.16|38.36|40.19|38.39|40.04|38.24|0
1628253500000|2021-08-06 12:38:20|40.22|38.42|40.1|38.3|40.22|38.42|40.1|38.3|0
1628253510000|2021-08-06 12:38:30|40.04|38.24|40.1|38.3|40.1|38.3|40.04|38.24|0
1628253520000|2021-08-06 12:38:40|40.04|38.24|40.07|38.27|40.07|38.27|40.04|38.24|0
1628253530000|2021-08-06 12:38:50|40.16|38.36|39.92|38.12|40.16|38.36|39.92|38.12|0
1628253540000|2021-08-06 12:39:00|40.04|38.24|40.16|38.36|40.16|38.36|40.04|38.24|0
1628253550000|2021-08-06 12:39:10|40.1|38.3|39.98|38.18|40.1|38.3|39.98|38.18|0
1628253560000|2021-08-06 12:39:20|40.04|38.24|39.92|38.12|40.04|38.24|39.92|38.12|0
1628253570000|2021-08-06 12:39:30|39.95|38.15|39.98|38.18|40.04|38.24|39.95|38.15|0
1628253580000|2021-08-06 12:39:40|39.92|38.12|40.04|38.24|40.04|38.24|39.92|38.12|0
1628253600000|2021-08-06 12:40:00|40.22|38.42|40.1|38.3|40.22|38.42|40.1|38.3|0
1628253610000|2021-08-06 12:40:10|40.04|38.24|40.1|38.3|40.16|38.36|40.04|38.24|0
1628253620000|2021-08-06 12:40:20|40.16|38.36|40.16|38.36|40.16|38.36|40.16|38.36|0
1628253630000|2021-08-06 12:40:30|40.1|38.3|40.04|38.24|40.16|38.36|40.04|38.24|0
1628253640000|2021-08-06 12:40:40|39.98|38.18|40.04|38.24|40.04|38.24|39.98|38.18|0
1628253650000|2021-08-06 12:40:50|39.98|38.18|39.98|38.18|39.98|38.18|39.98|38.18|0
1628253660000|2021-08-06 12:41:00|39.86|38.06|39.92|38.12|39.92|38.12|39.86|38.06|0
1628253670000|2021-08-06 12:41:10|39.85|38.05|39.79|37.99|39.85|38.05|39.79|37.99|0
1628253680000|2021-08-06 12:41:20|39.73|37.93|39.67|37.87|39.73|37.93|39.67|37.87|0
1628253690000|2021-08-06 12:41:30|39.61|37.81|39.73|37.93|39.73|37.93|39.61|37.81|0
1628253700000|2021-08-06 12:41:40|39.79|37.99|39.73|37.93|39.79|37.99|39.73|37.93|0
1628253710000|2021-08-06 12:41:50|39.79|37.99|39.85|38.05|39.85|38.05|39.79|37.99|0
1628253720000|2021-08-06 12:42:00|39.79|37.99|39.85|38.05|39.89|38.09|39.79|37.99|0
1628253730000|2021-08-06 12:42:10|39.91|38.11|39.91|38.11|39.97|38.17|39.91|38.11|0
1628253740000|2021-08-06 12:42:20|39.97|38.17|40.1|38.3|40.16|38.36|39.97|38.17|0
1628253750000|2021-08-06 12:42:30|40.16|38.36|40.1|38.3|40.16|38.36|40.1|38.3|0
1628253760000|2021-08-06 12:42:40|40.28|38.48|40.46|38.66|40.46|38.66|40.28|38.48|0
1628253770000|2021-08-06 12:42:50|40.28|38.48|40.28|38.48|40.28|38.48|40.22|38.42|0
1628253780000|2021-08-06 12:43:00|40.4|38.6|40.4|38.6|40.4|38.6|40.34|38.54|0
1628253790000|2021-08-06 12:43:10|40.34|38.54|40.34|38.54|40.34|38.54|40.34|38.54|0
1628253800000|2021-08-06 12:43:20|40.46|38.66|40.46|38.66|40.46|38.66|40.4|38.6|0
1628253810000|2021-08-06 12:43:30|40.52|38.72|40.89|39.09|40.89|39.09|40.52|38.72|0
1628253820000|2021-08-06 12:43:40|40.77|38.97|40.52|38.72|40.77|38.97|40.52|38.72|0
1628253830000|2021-08-06 12:43:50|40.46|38.66|40.64|38.84|40.64|38.84|40.46|38.66|0
1628253840000|2021-08-06 12:44:00|40.7|38.9|40.46|38.66|40.7|38.9|40.46|38.66|0
1628253850000|2021-08-06 12:44:10|40.77|38.97|40.52|38.72|40.77|38.97|40.52|38.72|0
1628253860000|2021-08-06 12:44:20|40.46|38.66|40.46|38.66|40.46|38.66|40.46|38.66|0
1628253870000|2021-08-06 12:44:30|40.52|38.72|40.58|38.78|40.58|38.78|40.52|38.72|0
1628253880000|2021-08-06 12:44:40|40.61|38.81|40.64|38.84|40.64|38.84|40.58|38.78|0
1628253890000|2021-08-06 12:44:50|40.58|38.78|40.7|38.9|40.7|38.9|40.58|38.78|0
1628253900000|2021-08-06 12:45:00|40.83|39.03|40.7|38.9|40.83|39.03|40.7|38.9|0
1628253910000|2021-08-06 12:45:10|40.76|38.96|40.7|38.9|40.76|38.96|40.7|38.9|0
1628253920000|2021-08-06 12:45:20|40.64|38.84|40.61|38.81|40.64|38.84|40.61|38.81|0
1628253930000|2021-08-06 12:45:30|40.58|38.78|40.46|38.66|40.58|38.78|40.46|38.66|0
1628253940000|2021-08-06 12:45:40|40.52|38.72|40.58|38.78|40.58|38.78|40.52|38.72|0
1628253950000|2021-08-06 12:45:50|40.55|38.75|40.55|38.75|40.58|38.78|40.55|38.75|0
1628253960000|2021-08-06 12:46:00|40.58|38.78|40.52|38.72|40.58|38.78|40.52|38.72|0
1628253970000|2021-08-06 12:46:10|40.46|38.66|40.4|38.6|40.46|38.66|40.4|38.6|0
1628253980000|2021-08-06 12:46:20|40.46|38.66|40.46|38.66|40.46|38.66|40.46|38.66|0
1628253990000|2021-08-06 12:46:30|40.52|38.72|40.46|38.66|40.52|38.72|40.46|38.66|0
1628254000000|2021-08-06 12:46:40|40.52|38.72|40.52|38.72|40.52|38.72|40.52|38.72|0
1628254010000|2021-08-06 12:46:50|40.46|38.66|40.52|38.72|40.52|38.72|40.46|38.66|0
1628254030000|2021-08-06 12:47:10|40.46|38.66|40.34|38.54|40.46|38.66|40.34|38.54|0
1628254040000|2021-08-06 12:47:20|40.4|38.6|40.4|38.6|40.4|38.6|40.4|38.6|0
1628254050000|2021-08-06 12:47:30|40.46|38.66|40.46|38.66|40.46|38.66|40.46|38.66|0
1628254060000|2021-08-06 12:47:40|40.43|38.63|40.4|38.6|40.43|38.63|40.4|38.6|0
1628254070000|2021-08-06 12:47:50|40.46|38.66|40.46|38.66|40.52|38.72|40.46|38.66|0
1628254080000|2021-08-06 12:48:00|40.52|38.72|40.52|38.72|40.58|38.78|40.52|38.72|0
1628254090000|2021-08-06 12:48:10|40.58|38.78|40.58|38.78|40.58|38.78|40.58|38.78|0
1628254100000|2021-08-06 12:48:20|40.52|38.72|40.73|38.93|40.73|38.93|40.46|38.66|0
1628254110000|2021-08-06 12:48:30|40.82|39.02|40.7|38.9|40.82|39.02|40.7|38.9|0
1628254120000|2021-08-06 12:48:40|40.76|38.96|40.76|38.96|40.82|39.02|40.76|38.96|0
1628254140000|2021-08-06 12:49:00|40.82|39.02|40.76|38.96|40.82|39.02|40.76|38.96|0
1628254150000|2021-08-06 12:49:10|40.88|39.08|41.01|39.21|41.01|39.21|40.82|39.02|0
1628254160000|2021-08-06 12:49:20|41.07|39.27|41.01|39.21|41.07|39.27|40.95|39.15|0
1628254170000|2021-08-06 12:49:30|41.07|39.27|41.01|39.21|41.07|39.27|41.01|39.21|0
1628254180000|2021-08-06 12:49:40|40.95|39.15|40.88|39.08|40.95|39.15|40.88|39.08|0
1628254190000|2021-08-06 12:49:50|41.01|39.21|41.07|39.27|41.07|39.27|41.01|39.21|0
1628254200000|2021-08-06 12:50:00|41.01|39.21|41.01|39.21|41.01|39.21|40.95|39.15|0
1628254210000|2021-08-06 12:50:10|41.13|39.33|41.13|39.33|41.13|39.33|41.13|39.33|0
1628254220000|2021-08-06 12:50:20|41.07|39.27|40.97|39.17|41.25|39.45|40.9|39.1|0
1628254230000|2021-08-06 12:50:30|41.03|39.23|41.03|39.23|41.03|39.23|40.97|39.17|0
1628254240000|2021-08-06 12:50:40|41.09|39.29|41.15|39.35|41.15|39.35|41.09|39.29|0
1628254250000|2021-08-06 12:50:50|41.09|39.29|41.03|39.23|41.09|39.29|41.03|39.23|0
1628254260000|2021-08-06 12:51:00|41.09|39.29|41.15|39.35|41.21|39.41|41.09|39.29|0
1628254270000|2021-08-06 12:51:10|41.09|39.29|41.09|39.29|41.09|39.29|41.03|39.23|0
1628254280000|2021-08-06 12:51:20|41.03|39.23|40.9|39.1|41.03|39.23|40.9|39.1|0
1628254290000|2021-08-06 12:51:30|40.96|39.16|40.96|39.16|41.03|39.23|40.96|39.16|0
1628254300000|2021-08-06 12:51:40|41.03|39.23|41.09|39.29|41.09|39.29|41.03|39.23|0
1628254310000|2021-08-06 12:51:50|41.03|39.23|41.03|39.23|41.03|39.23|41.03|39.23|0
1628254320000|2021-08-06 12:52:00|41.09|39.29|41.09|39.29|41.15|39.35|41.09|39.29|0
1628254330000|2021-08-06 12:52:10|41.15|39.35|41.15|39.35|41.15|39.35|41.15|39.35|0
1628254340000|2021-08-06 12:52:20|41.09|39.29|41.09|39.29|41.09|39.29|41.09|39.29|0
1628254350000|2021-08-06 12:52:30|40.9|39.1|40.9|39.1|40.9|39.1|40.9|39.1|0
1628254360000|2021-08-06 12:52:40|40.84|39.04|40.84|39.04|40.84|39.04|40.84|39.04|0
1628254370000|2021-08-06 12:52:50|40.78|38.98|40.78|38.98|40.78|38.98|40.78|38.98|0
1628254380000|2021-08-06 12:53:00|40.84|39.04|40.78|38.98|40.84|39.04|40.78|38.98|0
1628254390000|2021-08-06 12:53:10|40.84|39.04|40.72|38.92|40.84|39.04|40.72|38.92|0
1628254400000|2021-08-06 12:53:20|40.65|38.85|40.59|38.79|40.65|38.85|40.59|38.79|0
1628254410000|2021-08-06 12:53:30|40.53|38.73|40.53|38.73|40.53|38.73|40.53|38.73|0
1628254420000|2021-08-06 12:53:40|40.5|38.7|40.47|38.67|40.53|38.73|40.47|38.67|0
1628254430000|2021-08-06 12:53:50|40.53|38.73|40.53|38.73|40.53|38.73|40.53|38.73|0
1628254440000|2021-08-06 12:54:00|40.59|38.79|40.59|38.79|40.59|38.79|40.59|38.79|0
1628254450000|2021-08-06 12:54:10|40.41|38.61|40.47|38.67|40.47|38.67|40.41|38.61|0
1628254460000|2021-08-06 12:54:20|40.41|38.61|40.47|38.67|40.47|38.67|40.35|38.55|0
1628254470000|2021-08-06 12:54:30|40.53|38.73|40.59|38.79|40.59|38.79|40.53|38.73|0
1628254480000|2021-08-06 12:54:40|40.65|38.85|40.65|38.85|40.65|38.85|40.65|38.85|0
1628254490000|2021-08-06 12:54:50|40.59|38.79|40.59|38.79|40.65|38.85|40.59|38.79|0
1628254500000|2021-08-06 12:55:00|40.53|38.73|40.53|38.73|40.53|38.73|40.47|38.67|0
1628254510000|2021-08-06 12:55:10|40.47|38.67|40.41|38.61|40.47|38.67|40.35|38.55|0
1628254520000|2021-08-06 12:55:20|40.47|38.67|40.47|38.67|40.47|38.67|40.47|38.67|0
1628254530000|2021-08-06 12:55:30|40.41|38.61|40.41|38.61|40.41|38.61|40.41|38.61|0
1628254540000|2021-08-06 12:55:40|40.35|38.55|40.29|38.49|40.35|38.55|40.29|38.49|0
1628254550000|2021-08-06 12:55:50|40.26|38.46|40.29|38.49|40.29|38.49|40.26|38.46|0
1628254560000|2021-08-06 12:56:00|40.22|38.42|40.1|38.3|40.22|38.42|40.1|38.3|0
1628254570000|2021-08-06 12:56:10|40.16|38.36|40.16|38.36|40.16|38.36|40.16|38.36|0
1628254580000|2021-08-06 12:56:20|40.1|38.3|40.07|38.27|40.1|38.3|40.07|38.27|0
1628254590000|2021-08-06 12:56:30|40.1|38.3|40.1|38.3|40.16|38.36|40.1|38.3|0
1628254600000|2021-08-06 12:56:40|40.16|38.36|40.16|38.36|40.16|38.36|40.16|38.36|0
1628254610000|2021-08-06 12:56:50|40.22|38.42|40.28|38.48|40.28|38.48|40.22|38.42|0
1628254620000|2021-08-06 12:57:00|40.35|38.55|40.41|38.61|40.41|38.61|40.35|38.55|0
1628254630000|2021-08-06 12:57:10|40.35|38.55|40.35|38.55|40.35|38.55|40.35|38.55|0
1628254640000|2021-08-06 12:57:20|40.28|38.48|40.28|38.48|40.28|38.48|40.28|38.48|0
1628254650000|2021-08-06 12:57:30|40.22|38.42|40.1|38.3|40.22|38.42|40.1|38.3|0
1628254660000|2021-08-06 12:57:40|40.04|38.24|40.04|38.24|40.04|38.24|40.04|38.24|0
1628254670000|2021-08-06 12:57:50|40.1|38.3|40.04|38.24|40.1|38.3|40.04|38.24|0
1628254680000|2021-08-06 12:58:00|40.1|38.3|40.04|38.24|40.1|38.3|40.04|38.24|0
1628254690000|2021-08-06 12:58:10|40.1|38.3|40.16|38.36|40.16|38.36|40.1|38.3|0
1628254710000|2021-08-06 12:58:30|40.1|38.3|40.04|38.24|40.1|38.3|40.04|38.24|0
1628254730000|2021-08-06 12:58:50|40.16|38.36|40.16|38.36|40.16|38.36|40.16|38.36|0
1628254740000|2021-08-06 12:59:00|40.22|38.42|40.28|38.48|40.28|38.48|40.19|38.39|0
1628254750000|2021-08-06 12:59:10|40.22|38.42|40.22|38.42|40.22|38.42|40.22|38.42|0
1628254760000|2021-08-06 12:59:20|40.16|38.36|40.22|38.42|40.22|38.42|40.16|38.36|0
1628254770000|2021-08-06 12:59:30|40.16|38.36|40.1|38.3|40.16|38.36|40.1|38.3|0
1628254780000|2021-08-06 12:59:40|40.16|38.36|40.1|38.3|40.16|38.36|40.1|38.3|0
1628254790000|2021-08-06 12:59:50|40.16|38.36|40.04|38.24|40.16|38.36|40.04|38.24|0
1628254800000|2021-08-06 13:00:00|40.1|38.3|39.92|38.12|40.1|38.3|39.92|38.12|0
1628254810000|2021-08-06 13:00:10|39.95|38.15|39.92|38.12|39.95|38.15|39.86|38.06|0
1628254820000|2021-08-06 13:00:20|40.1|38.3|40.1|38.3|40.16|38.36|40.1|38.3|0
1628254830000|2021-08-06 13:00:30|40.04|38.24|39.98|38.18|40.04|38.24|39.98|38.18|0
1628254850000|2021-08-06 13:00:50|39.92|38.12|39.67|37.87|39.92|38.12|39.67|37.87|0
1628254860000|2021-08-06 13:01:00|39.74|37.94|39.67|37.87|39.74|37.94|39.67|37.87|0
1628254870000|2021-08-06 13:01:10|39.74|37.94|39.61|37.81|39.74|37.94|39.61|37.81|0
1628254880000|2021-08-06 13:01:20|39.67|37.87|39.73|37.93|39.74|37.94|39.67|37.87|0
1628254890000|2021-08-06 13:01:30|39.8|38|39.8|38|39.8|38|39.8|38|0
1628254900000|2021-08-06 13:01:40|39.86|38.06|39.73|37.93|39.86|38.06|39.73|37.93|0
1628254910000|2021-08-06 13:01:50|39.8|38|39.73|37.93|39.8|38|39.73|37.93|0
1628254920000|2021-08-06 13:02:00|39.8|38|39.86|38.06|39.86|38.06|39.8|38|0
1628254930000|2021-08-06 13:02:10|39.79|37.99|40.04|38.24|40.04|38.24|39.79|37.99|0
1628254940000|2021-08-06 13:02:20|40.1|38.3|39.98|38.18|40.1|38.3|39.98|38.18|0
1628254950000|2021-08-06 13:02:30|40.04|38.24|40.04|38.24|40.04|38.24|40.04|38.24|0
1628254960000|2021-08-06 13:02:40|39.98|38.18|40.04|38.24|40.04|38.24|39.98|38.18|0
1628254970000|2021-08-06 13:02:50|40.1|38.3|40.1|38.3|40.16|38.36|40.1|38.3|0
1628254980000|2021-08-06 13:03:00|40.04|38.24|40.16|38.36|40.22|38.42|40.04|38.24|0
1628254990000|2021-08-06 13:03:10|40.1|38.3|40.04|38.24|40.1|38.3|40.04|38.24|0
1628255000000|2021-08-06 13:03:20|40.1|38.3|40.16|38.36|40.16|38.36|40.1|38.3|0
1628255010000|2021-08-06 13:03:30|40.04|38.24|40.04|38.24|40.04|38.24|39.98|38.18|0
1628255020000|2021-08-06 13:03:40|39.98|38.18|40.1|38.3|40.1|38.3|39.98|38.18|0
1628255030000|2021-08-06 13:03:50|40.04|38.24|40.04|38.24|40.1|38.3|40.04|38.24|0
1628255040000|2021-08-06 13:04:00|40.1|38.3|40.1|38.3|40.1|38.3|40.1|38.3|0
1628255050000|2021-08-06 13:04:10|40.16|38.36|40.1|38.3|40.16|38.36|40.1|38.3|0
1628255060000|2021-08-06 13:04:20|40.04|38.24|40.04|38.24|40.04|38.24|40.04|38.24|0
1628255070000|2021-08-06 13:04:30|39.98|38.18|39.91|38.11|39.98|38.18|39.85|38.05|0
1628255080000|2021-08-06 13:04:40|39.85|38.05|39.85|38.05|39.85|38.05|39.85|38.05|0
1628255090000|2021-08-06 13:04:50|39.91|38.11|39.79|37.99|39.91|38.11|39.79|37.99|0
1628255100000|2021-08-06 13:05:00|39.76|37.96|39.85|38.05|39.85|38.05|39.76|37.96|0
1628255110000|2021-08-06 13:05:10|39.91|38.11|39.85|38.05|39.91|38.11|39.85|38.05|0
1628255120000|2021-08-06 13:05:20|39.79|37.99|39.79|37.99|39.79|37.99|39.73|37.93|0
1628255130000|2021-08-06 13:05:30|39.85|38.05|39.85|38.05|39.85|38.05|39.85|38.05|0
1628255140000|2021-08-06 13:05:40|39.79|37.99|39.79|37.99|39.79|37.99|39.79|37.99|0
1628255150000|2021-08-06 13:05:50|39.73|37.93|39.73|37.93|39.73|37.93|39.73|37.93|0
1628255160000|2021-08-06 13:06:00|39.79|37.99|39.79|37.99|39.79|37.99|39.79|37.99|0
1628255170000|2021-08-06 13:06:10|39.82|38.02|39.91|38.11|39.91|38.11|39.82|38.02|0
1628255180000|2021-08-06 13:06:20|39.97|38.17|39.85|38.05|39.97|38.17|39.85|38.05|0
1628255200000|2021-08-06 13:06:40|39.91|38.11|39.91|38.11|39.91|38.11|39.85|38.05|0
1628255210000|2021-08-06 13:06:50|39.88|38.08|39.79|37.99|39.88|38.08|39.79|37.99|0
1628255220000|2021-08-06 13:07:00|39.85|38.05|39.85|38.05|39.85|38.05|39.85|38.05|0
1628255230000|2021-08-06 13:07:10|39.79|37.99|39.85|38.05|39.85|38.05|39.79|37.99|0
1628255240000|2021-08-06 13:07:20|39.91|38.11|39.85|38.05|39.91|38.11|39.85|38.05|0
1628255250000|2021-08-06 13:07:30|39.91|38.11|39.91|38.11|39.91|38.11|39.91|38.11|0
1628255270000|2021-08-06 13:07:50|39.85|38.05|39.79|37.99|39.85|38.05|39.79|37.99|0
1628255280000|2021-08-06 13:08:00|39.85|38.05|39.79|37.99|39.85|38.05|39.73|37.93|0
1628255290000|2021-08-06 13:08:10|39.73|37.93|39.73|37.93|39.73|37.93|39.73|37.93|0
1628255300000|2021-08-06 13:08:20|39.67|37.87|39.67|37.87|39.67|37.87|39.67|37.87|0
1628255310000|2021-08-06 13:08:30|39.79|37.99|39.76|37.96|39.79|37.99|39.76|37.96|0
1628255320000|2021-08-06 13:08:40|39.73|37.93|39.79|37.99|39.79|37.99|39.73|37.93|0
1628255330000|2021-08-06 13:08:50|39.85|38.05|39.73|37.93|39.85|38.05|39.73|37.93|0
1628255340000|2021-08-06 13:09:00|39.79|37.99|39.73|37.93|39.79|37.99|39.73|37.93|0
1628255360000|2021-08-06 13:09:20|39.67|37.87|39.61|37.81|39.67|37.87|39.61|37.81|0
1628255370000|2021-08-06 13:09:30|39.67|37.87|39.73|37.93|39.73|37.93|39.67|37.87|0
1628255380000|2021-08-06 13:09:40|39.67|37.87|39.73|37.93|39.73|37.93|39.67|37.87|0
1628255390000|2021-08-06 13:09:50|39.67|37.87|39.67|37.87|39.67|37.87|39.67|37.87|0
1628255410000|2021-08-06 13:10:10|39.61|37.81|39.67|37.87|39.67|37.87|39.61|37.81|0
1628255440000|2021-08-06 13:10:40|39.73|37.93|39.73|37.93|39.73|37.93|39.73|37.93|0
1628255450000|2021-08-06 13:10:50|39.67|37.87|39.73|37.93|39.73|37.93|39.67|37.87|0
1628255480000|2021-08-06 13:11:20|39.79|37.99|39.73|37.93|39.79|37.99|39.73|37.93|0
1628255490000|2021-08-06 13:11:30|39.79|37.99|39.73|37.93|39.79|37.99|39.73|37.93|0
1628255520000|2021-08-06 13:12:00|39.67|37.87|39.67|37.87|39.67|37.87|39.67|37.87|0
1628255540000|2021-08-06 13:12:20|39.7|37.9|39.67|37.87|39.7|37.9|39.67|37.87|0
1628255560000|2021-08-06 13:12:40|39.61|37.81|39.61|37.81|39.61|37.81|39.61|37.81|0
1628255570000|2021-08-06 13:12:50|39.64|37.84|39.73|37.93|39.73|37.93|39.64|37.84|0
1628255580000|2021-08-06 13:13:00|39.79|37.99|39.79|37.99|39.79|37.99|39.79|37.99|0
1628255590000|2021-08-06 13:13:10|39.85|38.05|39.79|37.99|39.85|38.05|39.79|37.99|0
1628255610000|2021-08-06 13:13:30|39.76|37.96|39.73|37.93|39.76|37.96|39.73|37.93|0
1628255620000|2021-08-06 13:13:40|39.67|37.87|39.73|37.93|39.73|37.93|39.67|37.87|0
1628255630000|2021-08-06 13:13:50|39.7|37.9|39.73|37.93|39.73|37.93|39.7|37.9|0
1628255650000|2021-08-06 13:14:10|39.67|37.87|39.73|37.93|39.73|37.93|39.67|37.87|0
1628255670000|2021-08-06 13:14:30|39.67|37.87|39.67|37.87|39.67|37.87|39.67|37.87|0
1628255680000|2021-08-06 13:14:40|39.7|37.9|39.7|37.9|39.7|37.9|39.7|37.9|0
1628255690000|2021-08-06 13:14:50|39.67|37.87|39.61|37.81|39.67|37.87|39.61|37.81|0
1628255710000|2021-08-06 13:15:10|39.6|37.8|39.6|37.8|39.67|37.87|39.6|37.8|0
1628255720000|2021-08-06 13:15:20|39.54|37.74|39.54|37.74|39.54|37.74|39.54|37.74|0
1628255730000|2021-08-06 13:15:30|39.6|37.8|39.54|37.74|39.6|37.8|39.54|37.74|0
1628255740000|2021-08-06 13:15:40|39.6|37.8|39.6|37.8|39.6|37.8|39.6|37.8|0
1628255750000|2021-08-06 13:15:50|39.54|37.74|39.6|37.8|39.6|37.8|39.54|37.74|0
1628255760000|2021-08-06 13:16:00|39.48|37.68|39.54|37.74|39.54|37.74|39.48|37.68|0
1628255770000|2021-08-06 13:16:10|39.48|37.68|39.42|37.62|39.48|37.68|39.42|37.62|0
1628255790000|2021-08-06 13:16:30|39.39|37.59|39.36|37.56|39.42|37.62|39.36|37.56|0
1628255800000|2021-08-06 13:16:40|39.42|37.62|39.48|37.68|39.48|37.68|39.42|37.62|0
1628255810000|2021-08-06 13:16:50|39.42|37.62|39.36|37.56|39.42|37.62|39.36|37.56|0
1628255820000|2021-08-06 13:17:00|39.3|37.5|39.36|37.56|39.36|37.56|39.3|37.5|0
1628255830000|2021-08-06 13:17:10|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628255840000|2021-08-06 13:17:20|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628255850000|2021-08-06 13:17:30|39.3|37.5|39.24|37.44|39.3|37.5|39.24|37.44|0
1628255870000|2021-08-06 13:17:50|39.3|37.5|39.36|37.56|39.36|37.56|39.3|37.5|0
1628255880000|2021-08-06 13:18:00|39.3|37.5|39.24|37.44|39.3|37.5|39.24|37.44|0
1628255890000|2021-08-06 13:18:10|39.3|37.5|39.3|37.5|39.3|37.5|39.3|37.5|0
1628255900000|2021-08-06 13:18:20|39.24|37.44|39.3|37.5|39.3|37.5|39.24|37.44|0
1628255910000|2021-08-06 13:18:30|39.24|37.44|39.3|37.5|39.3|37.5|39.24|37.44|0
1628255960000|2021-08-06 13:19:20|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628255970000|2021-08-06 13:19:30|39.3|37.5|39.3|37.5|39.3|37.5|39.3|37.5|0
1628255980000|2021-08-06 13:19:40|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628255990000|2021-08-06 13:19:50|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628256000000|2021-08-06 13:20:00|39.48|37.68|39.42|37.62|39.48|37.68|39.42|37.62|0
1628256010000|2021-08-06 13:20:10|39.48|37.68|39.48|37.68|39.48|37.68|39.48|37.68|0
1628256020000|2021-08-06 13:20:20|39.42|37.62|39.48|37.68|39.48|37.68|39.42|37.62|0
1628256030000|2021-08-06 13:20:30|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628256040000|2021-08-06 13:20:40|39.48|37.68|39.48|37.68|39.48|37.68|39.48|37.68|0
1628256050000|2021-08-06 13:20:50|39.54|37.74|39.48|37.68|39.54|37.74|39.48|37.68|0
1628256060000|2021-08-06 13:21:00|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628256080000|2021-08-06 13:21:20|39.48|37.68|39.54|37.74|39.54|37.74|39.42|37.62|0
1628256090000|2021-08-06 13:21:30|39.51|37.71|39.54|37.74|39.54|37.74|39.51|37.71|0
1628256120000|2021-08-06 13:22:00|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628256140000|2021-08-06 13:22:20|39.36|37.56|39.39|37.59|39.39|37.59|39.36|37.56|0
1628256150000|2021-08-06 13:22:30|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628256160000|2021-08-06 13:22:40|39.3|37.5|39.3|37.5|39.3|37.5|39.3|37.5|0
1628256170000|2021-08-06 13:22:50|39.36|37.56|39.3|37.5|39.36|37.56|39.3|37.5|0
1628256180000|2021-08-06 13:23:00|39.24|37.44|39.24|37.44|39.24|37.44|39.24|37.44|0
1628256190000|2021-08-06 13:23:10|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628256200000|2021-08-06 13:23:20|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628256210000|2021-08-06 13:23:30|39.15|37.35|39.18|37.38|39.18|37.38|39.15|37.35|0
1628256220000|2021-08-06 13:23:40|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628256230000|2021-08-06 13:23:50|39.18|37.38|39.12|37.32|39.18|37.38|39.06|37.26|0
1628256250000|2021-08-06 13:24:10|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628256260000|2021-08-06 13:24:20|39.12|37.32|39.06|37.26|39.12|37.32|39.06|37.26|0
1628256270000|2021-08-06 13:24:30|39|37.2|38.94|37.14|39.06|37.26|38.94|37.14|0
1628256280000|2021-08-06 13:24:40|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628256300000|2021-08-06 13:25:00|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628256310000|2021-08-06 13:25:10|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628256320000|2021-08-06 13:25:20|39|37.2|39|37.2|39.03|37.23|39|37.2|0
1628256330000|2021-08-06 13:25:30|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628256340000|2021-08-06 13:25:40|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628256350000|2021-08-06 13:25:50|39|37.2|39|37.2|39|37.2|39|37.2|0
1628256370000|2021-08-06 13:26:10|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628256390000|2021-08-06 13:26:30|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628256400000|2021-08-06 13:26:40|38.94|37.14|38.88|37.08|38.94|37.14|38.88|37.08|0
1628256410000|2021-08-06 13:26:50|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628256420000|2021-08-06 13:27:00|39|37.2|38.94|37.14|39|37.2|38.94|37.14|0
1628256430000|2021-08-06 13:27:10|39|37.2|38.94|37.14|39|37.2|38.94|37.14|0
1628256440000|2021-08-06 13:27:20|38.91|37.11|38.91|37.11|38.91|37.11|38.91|37.11|0
1628256450000|2021-08-06 13:27:30|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628256460000|2021-08-06 13:27:40|38.97|37.17|38.94|37.14|39|37.2|38.94|37.14|0
1628256480000|2021-08-06 13:28:00|39|37.2|39|37.2|39|37.2|38.94|37.14|0
1628256500000|2021-08-06 13:28:20|39.06|37.26|39.18|37.38|39.18|37.38|39.06|37.26|0
1628256510000|2021-08-06 13:28:30|39.24|37.44|39.18|37.38|39.24|37.44|39.18|37.38|0
1628256520000|2021-08-06 13:28:40|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628256530000|2021-08-06 13:28:50|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628256540000|2021-08-06 13:29:00|39.24|37.44|39.24|37.44|39.24|37.44|39.24|37.44|0
1628256550000|2021-08-06 13:29:10|39.18|37.38|39.39|37.59|39.41|37.61|39.18|37.38|0
1628256560000|2021-08-06 13:29:20|39.35|37.55|39.35|37.55|39.35|37.55|39.29|37.49|0
1628256590000|2021-08-06 13:29:50|39.41|37.61|39.41|37.61|39.41|37.61|39.41|37.61|0
1628256600000|2021-08-06 13:30:00|39.47|37.67|39.29|37.49|39.47|37.67|39.17|37.37|0
1628256610000|2021-08-06 13:30:10|39.41|37.61|39.23|37.43|39.47|37.67|39.23|37.43|0
1628256620000|2021-08-06 13:30:20|39.29|37.49|39.29|37.49|39.29|37.49|39.29|37.49|0
1628256630000|2021-08-06 13:30:30|39.47|37.67|39.65|37.85|39.65|37.85|39.47|37.67|0
1628256640000|2021-08-06 13:30:40|39.53|37.73|39.29|37.49|39.53|37.73|39.29|37.49|0
1628256650000|2021-08-06 13:30:50|39.35|37.55|39.23|37.43|39.35|37.55|39.17|37.37|0
1628256660000|2021-08-06 13:31:00|39.17|37.37|38.82|37.02|39.17|37.37|38.82|37.02|0
1628256670000|2021-08-06 13:31:10|38.88|37.08|38.82|37.02|38.88|37.08|38.76|36.96|0
1628256680000|2021-08-06 13:31:20|38.76|36.96|38.58|36.78|38.76|36.96|38.58|36.78|0
1628256690000|2021-08-06 13:31:30|38.52|36.72|38.34|36.54|38.52|36.72|38.34|36.54|0
1628256700000|2021-08-06 13:31:40|38.4|36.6|38.29|36.49|38.4|36.6|38.29|36.49|0
1628256710000|2021-08-06 13:31:50|38.34|36.54|38.23|36.43|38.34|36.54|38.17|36.37|0
1628256720000|2021-08-06 13:32:00|38.05|36.25|37.94|36.14|38.05|36.25|37.94|36.14|0
1628256730000|2021-08-06 13:32:10|37.76|35.96|37.99|36.19|37.99|36.19|37.76|35.96|0
1628256740000|2021-08-06 13:32:20|37.94|36.14|38.29|36.49|38.29|36.49|37.94|36.14|0
1628256750000|2021-08-06 13:32:30|38.17|36.37|38.29|36.49|38.29|36.49|38.17|36.37|0
1628256760000|2021-08-06 13:32:40|38.17|36.37|38.23|36.43|38.29|36.49|38.17|36.37|0
1628256770000|2021-08-06 13:32:50|38.29|36.49|38.11|36.31|38.29|36.49|38.11|36.31|0
1628256780000|2021-08-06 13:33:00|37.99|36.19|38.11|36.31|38.17|36.37|37.99|36.19|0
1628256790000|2021-08-06 13:33:10|38.17|36.37|38.05|36.25|38.17|36.37|38.05|36.25|0
1628256800000|2021-08-06 13:33:20|37.99|36.19|37.93|36.13|37.99|36.19|37.93|36.13|0
1628256810000|2021-08-06 13:33:30|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628256820000|2021-08-06 13:33:40|37.99|36.19|37.93|36.13|37.99|36.19|37.88|36.08|0
1628256830000|2021-08-06 13:33:50|37.88|36.08|37.7|35.9|37.88|36.08|37.7|35.9|0
1628256840000|2021-08-06 13:34:00|37.64|35.84|37.7|35.9|37.7|35.9|37.59|35.79|0
1628256850000|2021-08-06 13:34:10|37.76|35.96|37.76|35.96|37.82|36.02|37.76|35.96|0
1628256860000|2021-08-06 13:34:20|37.7|35.9|37.7|35.9|37.82|36.02|37.7|35.9|0
1628256870000|2021-08-06 13:34:30|37.73|35.93|37.7|35.9|37.88|36.08|37.7|35.9|0
1628256880000|2021-08-06 13:34:40|37.59|35.79|37.59|35.79|37.64|35.84|37.59|35.79|0
1628256890000|2021-08-06 13:34:50|37.64|35.84|37.7|35.9|37.76|35.96|37.64|35.84|0
1628256900000|2021-08-06 13:35:00|37.82|36.02|37.7|35.9|37.82|36.02|37.7|35.9|0
1628256910000|2021-08-06 13:35:10|37.64|35.84|37.7|35.9|37.7|35.9|37.59|35.79|0
1628256920000|2021-08-06 13:35:20|37.76|35.96|37.87|36.07|37.87|36.07|37.76|35.96|0
1628256930000|2021-08-06 13:35:30|37.82|36.02|37.87|36.07|37.87|36.07|37.82|36.02|0
1628256940000|2021-08-06 13:35:40|37.93|36.13|38.11|36.31|38.17|36.37|37.93|36.13|0
1628256950000|2021-08-06 13:35:50|37.99|36.19|38.05|36.25|38.05|36.25|37.99|36.19|0
1628256960000|2021-08-06 13:36:00|38.11|36.31|38.22|36.42|38.22|36.42|38.11|36.31|0
1628256970000|2021-08-06 13:36:10|38.17|36.37|38.46|36.66|38.46|36.66|38.17|36.37|0
1628256980000|2021-08-06 13:36:20|38.4|36.6|38.52|36.72|38.52|36.72|38.4|36.6|0
1628256990000|2021-08-06 13:36:30|38.4|36.6|38.46|36.66|38.46|36.66|38.4|36.6|0
1628257000000|2021-08-06 13:36:40|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628257010000|2021-08-06 13:36:50|38.34|36.54|38.46|36.66|38.46|36.66|38.34|36.54|0
1628257020000|2021-08-06 13:37:00|38.58|36.78|38.58|36.78|38.58|36.78|38.52|36.72|0
1628257030000|2021-08-06 13:37:10|38.64|36.84|38.52|36.72|38.69|36.89|38.52|36.72|0
1628257040000|2021-08-06 13:37:20|38.58|36.78|38.46|36.66|38.58|36.78|38.46|36.66|0
1628257050000|2021-08-06 13:37:30|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628257060000|2021-08-06 13:37:40|38.46|36.66|38.52|36.72|38.52|36.72|38.46|36.66|0
1628257070000|2021-08-06 13:37:50|38.46|36.66|38.46|36.66|38.46|36.66|38.4|36.6|0
1628257090000|2021-08-06 13:38:10|38.4|36.6|38.28|36.48|38.4|36.6|38.28|36.48|0
1628257100000|2021-08-06 13:38:20|38.22|36.42|38.28|36.48|38.34|36.54|38.22|36.42|0
1628257110000|2021-08-06 13:38:30|38.34|36.54|38.34|36.54|38.4|36.6|38.34|36.54|0
1628257120000|2021-08-06 13:38:40|38.46|36.66|38.52|36.72|38.52|36.72|38.4|36.6|0
1628257130000|2021-08-06 13:38:50|38.46|36.66|38.52|36.72|38.52|36.72|38.46|36.66|0
1628257140000|2021-08-06 13:39:00|38.46|36.66|38.58|36.78|38.58|36.78|38.46|36.66|0
1628257150000|2021-08-06 13:39:10|38.52|36.72|38.4|36.6|38.52|36.72|38.4|36.6|0
1628257160000|2021-08-06 13:39:20|38.46|36.66|38.52|36.72|38.52|36.72|38.46|36.66|0
1628257170000|2021-08-06 13:39:30|38.46|36.66|38.46|36.66|38.52|36.72|38.46|36.66|0
1628257180000|2021-08-06 13:39:40|38.4|36.6|38.34|36.54|38.46|36.66|38.34|36.54|0
1628257190000|2021-08-06 13:39:50|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628257200000|2021-08-06 13:40:00|38.16|36.36|38.05|36.25|38.28|36.48|38.05|36.25|0
1628257210000|2021-08-06 13:40:10|38.16|36.36|38.16|36.36|38.16|36.36|38.05|36.25|0
1628257220000|2021-08-06 13:40:20|38.22|36.42|38.34|36.54|38.34|36.54|38.22|36.42|0
1628257230000|2021-08-06 13:40:30|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628257240000|2021-08-06 13:40:40|38.28|36.48|38.1|36.3|38.28|36.48|38.1|36.3|0
1628257250000|2021-08-06 13:40:50|38.22|36.42|38.16|36.36|38.22|36.42|38.16|36.36|0
1628257260000|2021-08-06 13:41:00|38.1|36.3|38.1|36.3|38.1|36.3|38.05|36.25|0
1628257270000|2021-08-06 13:41:10|37.99|36.19|37.87|36.07|37.99|36.19|37.87|36.07|0
1628257280000|2021-08-06 13:41:20|37.81|36.01|37.81|36.01|37.81|36.01|37.81|36.01|0
1628257290000|2021-08-06 13:41:30|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628257300000|2021-08-06 13:41:40|37.93|36.13|37.81|36.01|37.93|36.13|37.81|36.01|0
1628257310000|2021-08-06 13:41:50|37.87|36.07|37.9|36.1|37.9|36.1|37.81|36.01|0
1628257320000|2021-08-06 13:42:00|37.93|36.13|37.75|35.95|37.93|36.13|37.75|35.95|0
1628257330000|2021-08-06 13:42:10|37.93|36.13|37.93|36.13|37.99|36.19|37.9|36.1|0
1628257340000|2021-08-06 13:42:20|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628257350000|2021-08-06 13:42:30|37.99|36.19|37.9|36.1|37.99|36.19|37.9|36.1|0
1628257360000|2021-08-06 13:42:40|37.93|36.13|37.87|36.07|37.93|36.13|37.81|36.01|0
1628257370000|2021-08-06 13:42:50|37.99|36.19|38.1|36.3|38.1|36.3|37.93|36.13|0
1628257380000|2021-08-06 13:43:00|38.13|36.33|38.16|36.36|38.16|36.36|38.1|36.3|0
1628257390000|2021-08-06 13:43:10|38.22|36.42|38.22|36.42|38.22|36.42|38.16|36.36|0
1628257400000|2021-08-06 13:43:20|38.28|36.48|38.1|36.3|38.28|36.48|38.1|36.3|0
1628257410000|2021-08-06 13:43:30|38.16|36.36|38.04|36.24|38.16|36.36|38.04|36.24|0
1628257420000|2021-08-06 13:43:40|38.1|36.3|38.04|36.24|38.1|36.3|38.04|36.24|0
1628257430000|2021-08-06 13:43:50|38.1|36.3|38.16|36.36|38.16|36.36|38.1|36.3|0
1628257440000|2021-08-06 13:44:00|38.19|36.39|38.22|36.42|38.22|36.42|38.19|36.39|0
1628257450000|2021-08-06 13:44:10|38.25|36.45|38.28|36.48|38.28|36.48|38.25|36.45|0
1628257460000|2021-08-06 13:44:20|38.22|36.42|38.28|36.48|38.34|36.54|38.22|36.42|0
1628257470000|2021-08-06 13:44:30|38.16|36.36|38.1|36.3|38.16|36.36|38.1|36.3|0
1628257480000|2021-08-06 13:44:40|38.16|36.36|38.04|36.24|38.16|36.36|38.04|36.24|0
1628257490000|2021-08-06 13:44:50|37.99|36.19|38.07|36.27|38.07|36.27|37.99|36.19|0
1628257500000|2021-08-06 13:45:00|38.13|36.33|37.98|36.18|38.13|36.33|37.93|36.13|0
1628257510000|2021-08-06 13:45:10|38.04|36.24|37.93|36.13|38.04|36.24|37.93|36.13|0
1628257520000|2021-08-06 13:45:20|37.98|36.18|37.98|36.18|37.98|36.18|37.93|36.13|0
1628257530000|2021-08-06 13:45:30|38.04|36.24|38.22|36.42|38.28|36.48|38.04|36.24|0
1628257540000|2021-08-06 13:45:40|38.25|36.45|38.16|36.36|38.25|36.45|38.16|36.36|0
1628257550000|2021-08-06 13:45:50|38.22|36.42|38.39|36.59|38.39|36.59|38.22|36.42|0
1628257560000|2021-08-06 13:46:00|38.45|36.65|38.57|36.77|38.57|36.77|38.45|36.65|0
1628257570000|2021-08-06 13:46:10|38.51|36.71|38.57|36.77|38.57|36.77|38.51|36.71|0
1628257580000|2021-08-06 13:46:20|38.63|36.83|38.63|36.83|38.69|36.89|38.63|36.83|0
1628257590000|2021-08-06 13:46:30|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628257600000|2021-08-06 13:46:40|38.81|37.01|38.81|37.01|38.87|37.07|38.81|37.01|0
1628257610000|2021-08-06 13:46:50|38.69|36.89|38.69|36.89|38.69|36.89|38.63|36.83|0
1628257620000|2021-08-06 13:47:00|38.63|36.83|38.51|36.71|38.63|36.83|38.51|36.71|0
1628257630000|2021-08-06 13:47:10|38.45|36.65|38.57|36.77|38.6|36.8|38.45|36.65|0
1628257640000|2021-08-06 13:47:20|38.54|36.74|38.51|36.71|38.57|36.77|38.51|36.71|0
1628257650000|2021-08-06 13:47:30|38.45|36.65|38.63|36.83|38.63|36.83|38.45|36.65|0
1628257660000|2021-08-06 13:47:40|38.57|36.77|38.69|36.89|38.69|36.89|38.57|36.77|0
1628257670000|2021-08-06 13:47:50|38.63|36.83|38.63|36.83|38.63|36.83|38.6|36.8|0
1628257680000|2021-08-06 13:48:00|38.57|36.77|38.69|36.89|38.69|36.89|38.57|36.77|0
1628257690000|2021-08-06 13:48:10|38.75|36.95|38.81|37.01|38.92|37.12|38.75|36.95|0
1628257700000|2021-08-06 13:48:20|38.75|36.95|38.75|36.95|38.81|37.01|38.75|36.95|0
1628257710000|2021-08-06 13:48:30|38.81|37.01|38.81|37.01|38.81|37.01|38.75|36.95|0
1628257720000|2021-08-06 13:48:40|38.86|37.06|38.81|37.01|38.86|37.06|38.81|37.01|0
1628257730000|2021-08-06 13:48:50|38.75|36.95|38.69|36.89|38.81|37.01|38.69|36.89|0
1628257740000|2021-08-06 13:49:00|38.63|36.83|38.51|36.71|38.69|36.89|38.51|36.71|0
1628257750000|2021-08-06 13:49:10|38.57|36.77|38.51|36.71|38.57|36.77|38.51|36.71|0
1628257760000|2021-08-06 13:49:20|38.45|36.65|38.45|36.65|38.51|36.71|38.45|36.65|0
1628257770000|2021-08-06 13:49:30|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628257780000|2021-08-06 13:49:40|38.45|36.65|38.63|36.83|38.63|36.83|38.45|36.65|0
1628257790000|2021-08-06 13:49:50|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628257800000|2021-08-06 13:50:00|38.66|36.86|38.75|36.95|38.75|36.95|38.63|36.83|0
1628257810000|2021-08-06 13:50:10|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628257820000|2021-08-06 13:50:20|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628257830000|2021-08-06 13:50:30|38.8|37|38.86|37.06|38.86|37.06|38.8|37|0
1628257840000|2021-08-06 13:50:40|38.98|37.18|39.1|37.3|39.1|37.3|38.98|37.18|0
1628257850000|2021-08-06 13:50:50|39.22|37.42|39.34|37.54|39.4|37.6|39.22|37.42|0
1628257860000|2021-08-06 13:51:00|39.4|37.6|39.52|37.72|39.58|37.78|39.4|37.6|0
1628257870000|2021-08-06 13:51:10|39.64|37.84|39.7|37.9|39.7|37.9|39.52|37.72|0
1628257880000|2021-08-06 13:51:20|39.76|37.96|40|38.2|40|38.2|39.76|37.96|0
1628257890000|2021-08-06 13:51:30|39.76|37.96|39.88|38.08|39.88|38.08|39.7|37.9|0
1628257900000|2021-08-06 13:51:40|39.76|37.96|39.76|37.96|39.88|38.08|39.76|37.96|0
1628257910000|2021-08-06 13:51:50|39.7|37.9|39.52|37.72|39.7|37.9|39.52|37.72|0
1628257920000|2021-08-06 13:52:00|39.58|37.78|39.46|37.66|39.58|37.78|39.46|37.66|0
1628257930000|2021-08-06 13:52:10|39.52|37.72|39.46|37.66|39.52|37.72|39.46|37.66|0
1628257940000|2021-08-06 13:52:20|39.4|37.6|39.34|37.54|39.4|37.6|39.28|37.48|0
1628257950000|2021-08-06 13:52:30|39.16|37.36|39.28|37.48|39.28|37.48|39.16|37.36|0
1628257960000|2021-08-06 13:52:40|39.34|37.54|39.46|37.66|39.46|37.66|39.34|37.54|0
1628257970000|2021-08-06 13:52:50|39.52|37.72|39.58|37.78|39.58|37.78|39.52|37.72|0
1628257980000|2021-08-06 13:53:00|39.64|37.84|39.76|37.96|39.76|37.96|39.64|37.84|0
1628257990000|2021-08-06 13:53:10|39.7|37.9|39.82|38.02|39.82|38.02|39.7|37.9|0
1628258000000|2021-08-06 13:53:20|39.7|37.9|39.52|37.72|39.7|37.9|39.52|37.72|0
1628258010000|2021-08-06 13:53:30|39.4|37.6|39.4|37.6|39.46|37.66|39.4|37.6|0
1628258020000|2021-08-06 13:53:40|39.52|37.72|39.4|37.6|39.52|37.72|39.4|37.6|0
1628258030000|2021-08-06 13:53:50|39.43|37.63|39.4|37.6|39.43|37.63|39.4|37.6|0
1628258040000|2021-08-06 13:54:00|39.34|37.54|39.4|37.6|39.4|37.6|39.34|37.54|0
1628258050000|2021-08-06 13:54:10|39.37|37.57|39.46|37.66|39.46|37.66|39.37|37.57|0
1628258060000|2021-08-06 13:54:20|39.52|37.72|39.4|37.6|39.52|37.72|39.4|37.6|0
1628258070000|2021-08-06 13:54:30|39.34|37.54|39.4|37.6|39.46|37.66|39.34|37.54|0
1628258080000|2021-08-06 13:54:40|39.28|37.48|39.28|37.48|39.28|37.48|39.22|37.42|0
1628258090000|2021-08-06 13:54:50|39.34|37.54|39.34|37.54|39.34|37.54|39.34|37.54|0
1628258100000|2021-08-06 13:55:00|39.4|37.6|39.46|37.66|39.46|37.66|39.4|37.6|0
1628258110000|2021-08-06 13:55:10|39.4|37.6|39.4|37.6|39.52|37.72|39.4|37.6|0
1628258120000|2021-08-06 13:55:20|39.46|37.66|39.46|37.66|39.46|37.66|39.4|37.6|0
1628258130000|2021-08-06 13:55:30|39.58|37.78|39.52|37.72|39.58|37.78|39.52|37.72|0
1628258140000|2021-08-06 13:55:40|39.58|37.78|39.52|37.72|39.58|37.78|39.46|37.66|0
1628258150000|2021-08-06 13:55:50|39.46|37.66|39.52|37.72|39.52|37.72|39.46|37.66|0
1628258160000|2021-08-06 13:56:00|39.58|37.78|39.52|37.72|39.58|37.78|39.52|37.72|0
1628258170000|2021-08-06 13:56:10|39.46|37.66|39.52|37.72|39.52|37.72|39.46|37.66|0
1628258180000|2021-08-06 13:56:20|39.64|37.84|39.61|37.81|39.7|37.9|39.61|37.81|0
1628258190000|2021-08-06 13:56:30|39.58|37.78|39.61|37.81|39.64|37.84|39.58|37.78|0
1628258200000|2021-08-06 13:56:40|39.64|37.84|39.46|37.66|39.64|37.84|39.46|37.66|0
1628258210000|2021-08-06 13:56:50|39.4|37.6|39.64|37.84|39.64|37.84|39.4|37.6|0
1628258220000|2021-08-06 13:57:00|39.7|37.9|39.94|38.14|39.94|38.14|39.64|37.84|0
1628258230000|2021-08-06 13:57:10|39.76|37.96|39.7|37.9|39.82|38.02|39.64|37.84|0
1628258240000|2021-08-06 13:57:20|39.64|37.84|39.73|37.93|39.73|37.93|39.64|37.84|0
1628258250000|2021-08-06 13:57:30|39.82|38.02|39.76|37.96|39.82|38.02|39.76|37.96|0
1628258260000|2021-08-06 13:57:40|39.7|37.9|39.7|37.9|39.7|37.9|39.7|37.9|0
1628258270000|2021-08-06 13:57:50|39.64|37.84|39.58|37.78|39.64|37.84|39.58|37.78|0
1628258280000|2021-08-06 13:58:00|39.52|37.72|39.46|37.66|39.52|37.72|39.4|37.6|0
1628258290000|2021-08-06 13:58:10|39.58|37.78|39.58|37.78|39.58|37.78|39.58|37.78|0
1628258300000|2021-08-06 13:58:20|39.64|37.84|39.64|37.84|39.64|37.84|39.64|37.84|0
1628258310000|2021-08-06 13:58:30|39.7|37.9|39.88|38.08|39.88|38.08|39.7|37.9|0
1628258320000|2021-08-06 13:58:40|39.76|37.96|39.76|37.96|39.82|38.02|39.76|37.96|0
1628258330000|2021-08-06 13:58:50|39.7|37.9|39.64|37.84|39.76|37.96|39.64|37.84|0
1628258340000|2021-08-06 13:59:00|39.58|37.78|39.7|37.9|39.7|37.9|39.58|37.78|0
1628258350000|2021-08-06 13:59:10|39.64|37.84|39.57|37.77|39.64|37.84|39.57|37.77|0
1628258360000|2021-08-06 13:59:20|39.64|37.84|39.73|37.93|39.73|37.93|39.64|37.84|0
1628258370000|2021-08-06 13:59:30|39.82|38.02|39.7|37.9|39.82|38.02|39.7|37.9|0
1628258380000|2021-08-06 13:59:40|39.76|37.96|39.7|37.9|39.76|37.96|39.7|37.9|0
1628258390000|2021-08-06 13:59:50|39.76|37.96|39.63|37.83|39.82|38.02|39.63|37.83|0
1628258400000|2021-08-06 14:00:00|39.61|37.81|39.63|37.83|39.63|37.83|39.57|37.77|0
1628258410000|2021-08-06 14:00:10|39.69|37.89|39.63|37.83|39.76|37.96|39.63|37.83|0
1628258420000|2021-08-06 14:00:20|39.76|37.96|39.82|38.02|39.82|38.02|39.76|37.96|0
1628258430000|2021-08-06 14:00:30|39.76|37.96|39.88|38.08|39.88|38.08|39.76|37.96|0
1628258440000|2021-08-06 14:00:40|39.94|38.14|40.06|38.26|40.06|38.26|39.94|38.14|0
1628258450000|2021-08-06 14:00:50|40.18|38.38|40.12|38.32|40.18|38.38|40.12|38.32|0
1628258460000|2021-08-06 14:01:00|40|38.2|40|38.2|40|38.2|39.88|38.08|0
1628258470000|2021-08-06 14:01:10|39.94|38.14|39.88|38.08|39.94|38.14|39.88|38.08|0
1628258480000|2021-08-06 14:01:20|39.82|38.02|39.75|37.95|39.82|38.02|39.75|37.95|0
1628258490000|2021-08-06 14:01:30|39.88|38.08|39.88|38.08|39.94|38.14|39.81|38.01|0
1628258500000|2021-08-06 14:01:40|39.94|38.14|39.91|38.11|40|38.2|39.91|38.11|0
1628258510000|2021-08-06 14:01:50|39.88|38.08|40|38.2|40|38.2|39.88|38.08|0
1628258520000|2021-08-06 14:02:00|39.94|38.14|39.94|38.14|39.94|38.14|39.81|38.01|0
1628258530000|2021-08-06 14:02:10|39.88|38.08|39.87|38.07|39.88|38.08|39.81|38.01|0
1628258540000|2021-08-06 14:02:20|39.94|38.14|40|38.2|40|38.2|39.94|38.14|0
1628258550000|2021-08-06 14:02:30|40.06|38.26|39.94|38.14|40.06|38.26|39.94|38.14|0
1628258560000|2021-08-06 14:02:40|40|38.2|39.87|38.07|40|38.2|39.87|38.07|0
1628258570000|2021-08-06 14:02:50|39.81|38.01|39.81|38.01|39.94|38.14|39.75|37.95|0
1628258580000|2021-08-06 14:03:00|39.87|38.07|39.81|38.01|39.87|38.07|39.81|38.01|0
1628258590000|2021-08-06 14:03:10|39.87|38.07|39.81|38.01|39.87|38.07|39.81|38.01|0
1628258600000|2021-08-06 14:03:20|39.75|37.95|39.63|37.83|39.75|37.95|39.63|37.83|0
1628258610000|2021-08-06 14:03:30|39.69|37.89|39.57|37.77|39.69|37.89|39.57|37.77|0
1628258620000|2021-08-06 14:03:40|39.51|37.71|39.45|37.65|39.51|37.71|39.39|37.59|0
1628258630000|2021-08-06 14:03:50|39.39|37.59|39.39|37.59|39.45|37.65|39.39|37.59|0
1628258640000|2021-08-06 14:04:00|39.21|37.41|39.21|37.41|39.21|37.41|39.21|37.41|0
1628258650000|2021-08-06 14:04:10|39.15|37.35|39.27|37.47|39.27|37.47|39.15|37.35|0
1628258660000|2021-08-06 14:04:20|39.21|37.41|39.15|37.35|39.21|37.41|39.15|37.35|0
1628258670000|2021-08-06 14:04:30|39.09|37.29|39.15|37.35|39.21|37.41|39.09|37.29|0
1628258680000|2021-08-06 14:04:40|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628258690000|2021-08-06 14:04:50|38.97|37.17|38.91|37.11|38.97|37.17|38.91|37.11|0
1628258700000|2021-08-06 14:05:00|38.85|37.05|39.03|37.23|39.03|37.23|38.85|37.05|0
1628258710000|2021-08-06 14:05:10|38.97|37.17|38.97|37.17|38.97|37.17|38.91|37.11|0
1628258720000|2021-08-06 14:05:20|39.03|37.23|39.03|37.23|39.03|37.23|38.97|37.17|0
1628258730000|2021-08-06 14:05:30|38.97|37.17|39.15|37.35|39.15|37.35|38.97|37.17|0
1628258740000|2021-08-06 14:05:40|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628258750000|2021-08-06 14:05:50|39.09|37.29|39.27|37.47|39.27|37.47|39.09|37.29|0
1628258760000|2021-08-06 14:06:00|39.15|37.35|39.21|37.41|39.21|37.41|39.09|37.29|0
1628258770000|2021-08-06 14:06:10|39.09|37.29|39.15|37.35|39.15|37.35|39.09|37.29|0
1628258780000|2021-08-06 14:06:20|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628258800000|2021-08-06 14:06:40|38.97|37.17|38.97|37.17|39.03|37.23|38.97|37.17|0
1628258810000|2021-08-06 14:06:50|38.91|37.11|38.97|37.17|38.97|37.17|38.91|37.11|0
1628258820000|2021-08-06 14:07:00|38.91|37.11|38.73|36.93|38.91|37.11|38.73|36.93|0
1628258830000|2021-08-06 14:07:10|38.67|36.87|38.73|36.93|38.73|36.93|38.67|36.87|0
1628258840000|2021-08-06 14:07:20|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628258850000|2021-08-06 14:07:30|38.62|36.82|38.73|36.93|38.73|36.93|38.62|36.82|0
1628258860000|2021-08-06 14:07:40|38.67|36.87|38.56|36.76|38.67|36.87|38.56|36.76|0
1628258880000|2021-08-06 14:08:00|38.5|36.7|38.61|36.81|38.61|36.81|38.5|36.7|0
1628258890000|2021-08-06 14:08:10|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628258900000|2021-08-06 14:08:20|38.73|36.93|38.79|36.99|38.79|36.99|38.73|36.93|0
1628258910000|2021-08-06 14:08:30|38.73|36.93|38.67|36.87|38.73|36.93|38.61|36.81|0
1628258920000|2021-08-06 14:08:40|38.56|36.76|38.73|36.93|38.73|36.93|38.56|36.76|0
1628258930000|2021-08-06 14:08:50|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628258940000|2021-08-06 14:09:00|38.61|36.81|38.61|36.81|38.61|36.81|38.53|36.73|0
1628258950000|2021-08-06 14:09:10|38.67|36.87|38.55|36.75|38.67|36.87|38.55|36.75|0
1628258960000|2021-08-06 14:09:20|38.61|36.81|38.55|36.75|38.61|36.81|38.55|36.75|0
1628258970000|2021-08-06 14:09:30|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628258980000|2021-08-06 14:09:40|38.73|36.93|38.73|36.93|38.73|36.93|38.67|36.87|0
1628258990000|2021-08-06 14:09:50|38.79|36.99|38.85|37.05|38.85|37.05|38.79|36.99|0
1628259000000|2021-08-06 14:10:00|38.91|37.11|38.79|36.99|38.91|37.11|38.79|36.99|0
1628259010000|2021-08-06 14:10:10|38.85|37.05|38.79|36.99|38.85|37.05|38.79|36.99|0
1628259020000|2021-08-06 14:10:20|38.85|37.05|38.79|36.99|38.85|37.05|38.79|36.99|0
1628259030000|2021-08-06 14:10:30|38.67|36.87|38.67|36.87|38.73|36.93|38.67|36.87|0
1628259040000|2021-08-06 14:10:40|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628259050000|2021-08-06 14:10:50|38.73|36.93|38.85|37.05|38.85|37.05|38.73|36.93|0
1628259060000|2021-08-06 14:11:00|38.79|36.99|38.79|36.99|38.85|37.05|38.73|36.93|0
1628259070000|2021-08-06 14:11:10|38.91|37.11|38.94|37.14|38.97|37.17|38.91|37.11|0
1628259080000|2021-08-06 14:11:20|38.91|37.11|38.97|37.17|39.03|37.23|38.91|37.11|0
1628259090000|2021-08-06 14:11:30|38.91|37.11|38.94|37.14|38.94|37.14|38.91|37.11|0
1628259100000|2021-08-06 14:11:40|38.91|37.11|38.85|37.05|38.91|37.11|38.85|37.05|0
1628259110000|2021-08-06 14:11:50|38.91|37.11|38.97|37.17|38.97|37.17|38.91|37.11|0
1628259120000|2021-08-06 14:12:00|39.03|37.23|39.03|37.23|39.03|37.23|38.97|37.17|0
1628259130000|2021-08-06 14:12:10|39.09|37.29|39.09|37.29|39.09|37.29|39.03|37.23|0
1628259140000|2021-08-06 14:12:20|39.03|37.23|39.03|37.23|39.09|37.29|39.03|37.23|0
1628259150000|2021-08-06 14:12:30|38.97|37.17|39.03|37.23|39.09|37.29|38.97|37.17|0
1628259160000|2021-08-06 14:12:40|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628259170000|2021-08-06 14:12:50|39.03|37.23|39.03|37.23|39.03|37.23|38.97|37.17|0
1628259180000|2021-08-06 14:13:00|38.97|37.17|38.97|37.17|39.03|37.23|38.97|37.17|0
1628259190000|2021-08-06 14:13:10|39.03|37.23|39.09|37.29|39.09|37.29|39.03|37.23|0
1628259200000|2021-08-06 14:13:20|39.03|37.23|39.03|37.23|39.03|37.23|38.97|37.17|0
1628259210000|2021-08-06 14:13:30|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628259220000|2021-08-06 14:13:40|39.06|37.26|39.03|37.23|39.09|37.29|39.03|37.23|0
1628259230000|2021-08-06 14:13:50|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628259240000|2021-08-06 14:14:00|38.94|37.14|38.97|37.17|38.97|37.17|38.94|37.14|0
1628259250000|2021-08-06 14:14:10|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628259270000|2021-08-06 14:14:30|39.09|37.29|39.14|37.34|39.14|37.34|39.09|37.29|0
1628259280000|2021-08-06 14:14:40|39.2|37.4|39.2|37.4|39.26|37.46|39.2|37.4|0
1628259290000|2021-08-06 14:14:50|39.14|37.34|39.26|37.46|39.26|37.46|39.14|37.34|0
1628259300000|2021-08-06 14:15:00|39.32|37.52|39.14|37.34|39.32|37.52|39.14|37.34|0
1628259310000|2021-08-06 14:15:10|39.08|37.28|39.26|37.46|39.26|37.46|39.08|37.28|0
1628259320000|2021-08-06 14:15:20|39.2|37.4|39.2|37.4|39.2|37.4|39.2|37.4|0
1628259330000|2021-08-06 14:15:30|39.18|37.38|39.2|37.4|39.2|37.4|39.18|37.38|0
1628259340000|2021-08-06 14:15:40|39.14|37.34|39.14|37.34|39.2|37.4|39.14|37.34|0
1628259350000|2021-08-06 14:15:50|39.08|37.28|39.2|37.4|39.2|37.4|39.08|37.28|0
1628259360000|2021-08-06 14:16:00|39.14|37.34|39.2|37.4|39.2|37.4|39.14|37.34|0
1628259370000|2021-08-06 14:16:10|39.26|37.46|39.32|37.52|39.32|37.52|39.26|37.46|0
1628259390000|2021-08-06 14:16:30|39.29|37.49|39.32|37.52|39.32|37.52|39.26|37.46|0
1628259400000|2021-08-06 14:16:40|39.2|37.4|39.26|37.46|39.26|37.46|39.2|37.4|0
1628259410000|2021-08-06 14:16:50|39.2|37.4|39.26|37.46|39.26|37.46|39.2|37.4|0
1628259420000|2021-08-06 14:17:00|39.2|37.4|39.08|37.28|39.2|37.4|39.08|37.28|0
1628259430000|2021-08-06 14:17:10|39.17|37.37|39.02|37.22|39.17|37.37|39.02|37.22|0
1628259440000|2021-08-06 14:17:20|39.08|37.28|39.14|37.34|39.14|37.34|39.08|37.28|0
1628259450000|2021-08-06 14:17:30|39.2|37.4|39.14|37.34|39.2|37.4|39.14|37.34|0
1628259460000|2021-08-06 14:17:40|39.2|37.4|39.08|37.28|39.2|37.4|39.08|37.28|0
1628259470000|2021-08-06 14:17:50|39.02|37.22|39.08|37.28|39.08|37.28|39.02|37.22|0
1628259480000|2021-08-06 14:18:00|38.96|37.16|38.84|37.04|38.96|37.16|38.84|37.04|0
1628259490000|2021-08-06 14:18:10|38.79|36.99|38.84|37.04|38.84|37.04|38.79|36.99|0
1628259500000|2021-08-06 14:18:20|38.79|36.99|38.79|36.99|38.79|36.99|38.73|36.93|0
1628259520000|2021-08-06 14:18:40|38.73|36.93|38.78|36.98|38.79|36.99|38.73|36.93|0
1628259540000|2021-08-06 14:19:00|38.73|36.93|38.78|36.98|38.78|36.98|38.73|36.93|0
1628259550000|2021-08-06 14:19:10|38.84|37.04|38.84|37.04|38.84|37.04|38.84|37.04|0
1628259560000|2021-08-06 14:19:20|38.78|36.98|38.9|37.1|38.9|37.1|38.78|36.98|0
1628259580000|2021-08-06 14:19:40|38.96|37.16|38.9|37.1|38.96|37.16|38.9|37.1|0
1628259590000|2021-08-06 14:19:50|38.87|37.07|38.9|37.1|38.9|37.1|38.87|37.07|0
1628259600000|2021-08-06 14:20:00|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628259610000|2021-08-06 14:20:10|38.96|37.16|38.96|37.16|38.96|37.16|38.9|37.1|0
1628259620000|2021-08-06 14:20:20|38.9|37.1|38.84|37.04|38.9|37.1|38.84|37.04|0
1628259630000|2021-08-06 14:20:30|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628259640000|2021-08-06 14:20:40|39.02|37.22|38.96|37.16|39.02|37.22|38.96|37.16|0
1628259650000|2021-08-06 14:20:50|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628259660000|2021-08-06 14:21:00|38.96|37.16|39.02|37.22|39.02|37.22|38.84|37.04|0
1628259670000|2021-08-06 14:21:10|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628259680000|2021-08-06 14:21:20|39.05|37.25|39.08|37.28|39.08|37.28|39.05|37.25|0
1628259690000|2021-08-06 14:21:30|39.05|37.25|38.96|37.16|39.05|37.25|38.96|37.16|0
1628259700000|2021-08-06 14:21:40|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628259710000|2021-08-06 14:21:50|38.9|37.1|39.02|37.22|39.08|37.28|38.9|37.1|0
1628259720000|2021-08-06 14:22:00|39.08|37.28|39.14|37.34|39.14|37.34|39.08|37.28|0
1628259730000|2021-08-06 14:22:10|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628259740000|2021-08-06 14:22:20|39.02|37.22|38.99|37.19|39.02|37.22|38.96|37.16|0
1628259750000|2021-08-06 14:22:30|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628259760000|2021-08-06 14:22:40|38.96|37.16|38.9|37.1|38.96|37.16|38.9|37.1|0
1628259770000|2021-08-06 14:22:50|38.96|37.16|38.84|37.04|38.96|37.16|38.84|37.04|0
1628259780000|2021-08-06 14:23:00|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628259790000|2021-08-06 14:23:10|38.96|37.16|38.9|37.1|38.96|37.16|38.9|37.1|0
1628259800000|2021-08-06 14:23:20|38.84|37.04|38.84|37.04|38.84|37.04|38.84|37.04|0
1628259810000|2021-08-06 14:23:30|38.81|37.01|38.78|36.98|38.84|37.04|38.78|36.98|0
1628259820000|2021-08-06 14:23:40|38.84|37.04|38.84|37.04|38.84|37.04|38.84|37.04|0
1628259830000|2021-08-06 14:23:50|38.78|36.98|38.84|37.04|38.84|37.04|38.78|36.98|0
1628259840000|2021-08-06 14:24:00|38.78|36.98|38.75|36.95|38.78|36.98|38.75|36.95|0
1628259850000|2021-08-06 14:24:10|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628259870000|2021-08-06 14:24:30|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628259880000|2021-08-06 14:24:40|38.6|36.8|38.54|36.74|38.6|36.8|38.54|36.74|0
1628259900000|2021-08-06 14:25:00|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628259910000|2021-08-06 14:25:10|38.54|36.74|38.54|36.74|38.6|36.8|38.54|36.74|0
1628259920000|2021-08-06 14:25:20|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628259930000|2021-08-06 14:25:30|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628259940000|2021-08-06 14:25:40|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628259950000|2021-08-06 14:25:50|38.66|36.86|38.6|36.8|38.66|36.86|38.6|36.8|0
1628259960000|2021-08-06 14:26:00|38.66|36.86|38.66|36.86|38.72|36.92|38.66|36.86|0
1628259970000|2021-08-06 14:26:10|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628259980000|2021-08-06 14:26:20|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628259990000|2021-08-06 14:26:30|38.66|36.86|38.75|36.95|38.75|36.95|38.66|36.86|0
1628260000000|2021-08-06 14:26:40|38.72|36.92|38.72|36.92|38.78|36.98|38.72|36.92|0
1628260010000|2021-08-06 14:26:50|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260020000|2021-08-06 14:27:00|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260030000|2021-08-06 14:27:10|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260040000|2021-08-06 14:27:20|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628260060000|2021-08-06 14:27:40|38.72|36.92|38.84|37.04|38.84|37.04|38.72|36.92|0
1628260070000|2021-08-06 14:27:50|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628260080000|2021-08-06 14:28:00|38.84|37.04|38.78|36.98|38.84|37.04|38.78|36.98|0
1628260090000|2021-08-06 14:28:10|38.72|36.92|38.72|36.92|38.72|36.92|38.69|36.89|0
1628260100000|2021-08-06 14:28:20|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260110000|2021-08-06 14:28:30|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628260120000|2021-08-06 14:28:40|38.72|36.92|38.78|36.98|38.78|36.98|38.72|36.92|0
1628260130000|2021-08-06 14:28:50|38.72|36.92|38.78|36.98|38.78|36.98|38.72|36.92|0
1628260140000|2021-08-06 14:29:00|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260150000|2021-08-06 14:29:10|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260160000|2021-08-06 14:29:20|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260170000|2021-08-06 14:29:30|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628260180000|2021-08-06 14:29:40|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260190000|2021-08-06 14:29:50|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628260200000|2021-08-06 14:30:00|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260210000|2021-08-06 14:30:10|38.78|36.98|38.78|36.98|38.78|36.98|38.72|36.92|0
1628260220000|2021-08-06 14:30:20|38.72|36.92|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260230000|2021-08-06 14:30:30|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628260240000|2021-08-06 14:30:40|38.69|36.89|38.66|36.86|38.69|36.89|38.66|36.86|0
1628260250000|2021-08-06 14:30:50|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260260000|2021-08-06 14:31:00|38.72|36.92|38.72|36.92|38.72|36.92|38.66|36.86|0
1628260270000|2021-08-06 14:31:10|38.66|36.86|38.66|36.86|38.72|36.92|38.66|36.86|0
1628260280000|2021-08-06 14:31:20|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628260290000|2021-08-06 14:31:30|38.66|36.86|38.63|36.83|38.66|36.86|38.63|36.83|0
1628260300000|2021-08-06 14:31:40|38.6|36.8|38.6|36.8|38.6|36.8|38.54|36.74|0
1628260310000|2021-08-06 14:31:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628260320000|2021-08-06 14:32:00|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628260330000|2021-08-06 14:32:10|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628260340000|2021-08-06 14:32:20|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628260350000|2021-08-06 14:32:30|38.63|36.83|38.66|36.86|38.66|36.86|38.63|36.83|0
1628260370000|2021-08-06 14:32:50|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628260380000|2021-08-06 14:33:00|38.54|36.74|38.54|36.74|38.54|36.74|38.48|36.68|0
1628260390000|2021-08-06 14:33:10|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628260400000|2021-08-06 14:33:20|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628260410000|2021-08-06 14:33:30|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628260430000|2021-08-06 14:33:50|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628260440000|2021-08-06 14:34:00|38.24|36.44|38.24|36.44|38.24|36.44|38.24|36.44|0
1628260450000|2021-08-06 14:34:10|38.19|36.39|38.22|36.42|38.22|36.42|38.19|36.39|0
1628260460000|2021-08-06 14:34:20|38.24|36.44|38.24|36.44|38.24|36.44|38.24|36.44|0
1628260470000|2021-08-06 14:34:30|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628260480000|2021-08-06 14:34:40|38.36|36.56|38.33|36.53|38.36|36.56|38.3|36.5|0
1628260490000|2021-08-06 14:34:50|38.36|36.56|38.36|36.56|38.36|36.56|38.3|36.5|0
1628260500000|2021-08-06 14:35:00|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628260510000|2021-08-06 14:35:10|38.36|36.56|38.36|36.56|38.36|36.56|38.3|36.5|0
1628260520000|2021-08-06 14:35:20|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628260530000|2021-08-06 14:35:30|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628260540000|2021-08-06 14:35:40|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628260550000|2021-08-06 14:35:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628260560000|2021-08-06 14:36:00|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628260570000|2021-08-06 14:36:10|38.36|36.56|38.24|36.44|38.36|36.56|38.24|36.44|0
1628260580000|2021-08-06 14:36:20|38.27|36.47|38.24|36.44|38.27|36.47|38.24|36.44|0
1628260590000|2021-08-06 14:36:30|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628260610000|2021-08-06 14:36:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628260620000|2021-08-06 14:37:00|38.3|36.5|38.36|36.56|38.36|36.56|38.3|36.5|0
1628260630000|2021-08-06 14:37:10|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628260640000|2021-08-06 14:37:20|38.42|36.62|38.42|36.62|38.42|36.62|38.36|36.56|0
1628260650000|2021-08-06 14:37:30|38.36|36.56|38.36|36.56|38.42|36.62|38.36|36.56|0
1628260660000|2021-08-06 14:37:40|38.42|36.62|38.48|36.68|38.48|36.68|38.42|36.62|0
1628260670000|2021-08-06 14:37:50|38.54|36.74|38.48|36.68|38.54|36.74|38.48|36.68|0
1628260680000|2021-08-06 14:38:00|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628260690000|2021-08-06 14:38:10|38.48|36.68|38.54|36.74|38.54|36.74|38.48|36.68|0
1628260700000|2021-08-06 14:38:20|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628260720000|2021-08-06 14:38:40|38.54|36.74|38.53|36.73|38.54|36.74|38.53|36.73|0
1628260730000|2021-08-06 14:38:50|38.48|36.68|38.53|36.73|38.53|36.73|38.48|36.68|0
1628260740000|2021-08-06 14:39:00|38.65|36.85|38.71|36.91|38.71|36.91|38.65|36.85|0
1628260750000|2021-08-06 14:39:10|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628260760000|2021-08-06 14:39:20|38.71|36.91|38.83|37.03|38.83|37.03|38.71|36.91|0
1628260770000|2021-08-06 14:39:30|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628260790000|2021-08-06 14:39:50|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628260800000|2021-08-06 14:40:00|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628260810000|2021-08-06 14:40:10|38.71|36.91|38.71|36.91|38.71|36.91|38.65|36.85|0
1628260820000|2021-08-06 14:40:20|38.77|36.97|38.77|36.97|38.83|37.03|38.77|36.97|0
1628260830000|2021-08-06 14:40:30|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628260840000|2021-08-06 14:40:40|38.65|36.85|38.71|36.91|38.71|36.91|38.65|36.85|0
1628260850000|2021-08-06 14:40:50|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628260860000|2021-08-06 14:41:00|38.71|36.91|38.77|36.97|38.77|36.97|38.71|36.91|0
1628260870000|2021-08-06 14:41:10|38.74|36.94|38.77|36.97|38.77|36.97|38.71|36.91|0
1628260880000|2021-08-06 14:41:20|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628260890000|2021-08-06 14:41:30|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628260910000|2021-08-06 14:41:50|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628260920000|2021-08-06 14:42:00|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628260940000|2021-08-06 14:42:20|38.83|37.03|38.77|36.97|38.83|37.03|38.77|36.97|0
1628260950000|2021-08-06 14:42:30|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628260960000|2021-08-06 14:42:40|38.95|37.15|38.89|37.09|38.95|37.15|38.89|37.09|0
1628260970000|2021-08-06 14:42:50|38.95|37.15|38.83|37.03|38.95|37.15|38.83|37.03|0
1628260980000|2021-08-06 14:43:00|38.77|36.97|38.89|37.09|38.89|37.09|38.77|36.97|0
1628261000000|2021-08-06 14:43:20|38.95|37.15|38.83|37.03|38.95|37.15|38.83|37.03|0
1628261010000|2021-08-06 14:43:30|38.89|37.09|38.83|37.03|38.89|37.09|38.83|37.03|0
1628261020000|2021-08-06 14:43:40|38.89|37.09|38.89|37.09|38.89|37.09|38.83|37.03|0
1628261030000|2021-08-06 14:43:50|38.83|37.03|38.83|37.03|38.83|37.03|38.83|37.03|0
1628261040000|2021-08-06 14:44:00|38.89|37.09|38.77|36.97|38.89|37.09|38.77|36.97|0
1628261050000|2021-08-06 14:44:10|38.83|37.03|38.83|37.03|38.83|37.03|38.83|37.03|0
1628261060000|2021-08-06 14:44:20|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628261070000|2021-08-06 14:44:30|38.77|36.97|38.83|37.03|38.83|37.03|38.77|36.97|0
1628261080000|2021-08-06 14:44:40|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628261090000|2021-08-06 14:44:50|38.83|37.03|38.83|37.03|38.83|37.03|38.77|36.97|0
1628261100000|2021-08-06 14:45:00|38.89|37.09|38.83|37.03|38.89|37.09|38.83|37.03|0
1628261110000|2021-08-06 14:45:10|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628261120000|2021-08-06 14:45:20|38.74|36.94|38.83|37.03|38.83|37.03|38.74|36.94|0
1628261130000|2021-08-06 14:45:30|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628261140000|2021-08-06 14:45:40|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628261150000|2021-08-06 14:45:50|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628261160000|2021-08-06 14:46:00|38.94|37.14|38.94|37.14|39|37.2|38.94|37.14|0
1628261170000|2021-08-06 14:46:10|39|37.2|39.12|37.32|39.12|37.32|39|37.2|0
1628261180000|2021-08-06 14:46:20|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628261190000|2021-08-06 14:46:30|39.12|37.32|39.06|37.26|39.12|37.32|39.06|37.26|0
1628261200000|2021-08-06 14:46:40|39|37.2|39.12|37.32|39.12|37.32|39|37.2|0
1628261210000|2021-08-06 14:46:50|39.06|37.26|39.12|37.32|39.12|37.32|39.06|37.26|0
1628261220000|2021-08-06 14:47:00|39.18|37.38|39.12|37.32|39.18|37.38|39.06|37.26|0
1628261230000|2021-08-06 14:47:10|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628261240000|2021-08-06 14:47:20|39.24|37.44|39.18|37.38|39.24|37.44|39.18|37.38|0
1628261250000|2021-08-06 14:47:30|39.12|37.32|39.18|37.38|39.18|37.38|39.12|37.32|0
1628261260000|2021-08-06 14:47:40|39.24|37.44|39.18|37.38|39.24|37.44|39.18|37.38|0
1628261270000|2021-08-06 14:47:50|39.24|37.44|39.24|37.44|39.24|37.44|39.18|37.38|0
1628261280000|2021-08-06 14:48:00|39.3|37.5|39.18|37.38|39.3|37.5|39.18|37.38|0
1628261300000|2021-08-06 14:48:20|39.12|37.32|39.18|37.38|39.18|37.38|39.12|37.32|0
1628261310000|2021-08-06 14:48:30|39.12|37.32|39.24|37.44|39.24|37.44|39.12|37.32|0
1628261320000|2021-08-06 14:48:40|39.3|37.5|39.3|37.5|39.3|37.5|39.24|37.44|0
1628261330000|2021-08-06 14:48:50|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628261340000|2021-08-06 14:49:00|39.42|37.62|39.48|37.68|39.48|37.68|39.42|37.62|0
1628261350000|2021-08-06 14:49:10|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628261360000|2021-08-06 14:49:20|39.36|37.56|39.42|37.62|39.42|37.62|39.36|37.56|0
1628261370000|2021-08-06 14:49:30|39.36|37.56|39.36|37.56|39.36|37.56|39.36|37.56|0
1628261380000|2021-08-06 14:49:40|39.39|37.59|39.36|37.56|39.42|37.62|39.36|37.56|0
1628261390000|2021-08-06 14:49:50|39.42|37.62|39.6|37.8|39.6|37.8|39.42|37.62|0
1628261400000|2021-08-06 14:50:00|39.66|37.86|39.54|37.74|39.66|37.86|39.54|37.74|0
1628261410000|2021-08-06 14:50:10|39.48|37.68|39.54|37.74|39.6|37.8|39.48|37.68|0
1628261420000|2021-08-06 14:50:20|39.6|37.8|39.6|37.8|39.6|37.8|39.54|37.74|0
1628261430000|2021-08-06 14:50:30|39.54|37.74|39.48|37.68|39.54|37.74|39.48|37.68|0
1628261440000|2021-08-06 14:50:40|39.54|37.74|39.54|37.74|39.6|37.8|39.54|37.74|0
1628261450000|2021-08-06 14:50:50|39.6|37.8|39.6|37.8|39.6|37.8|39.54|37.74|0
1628261470000|2021-08-06 14:51:10|39.66|37.86|39.66|37.86|39.72|37.92|39.66|37.86|0
1628261480000|2021-08-06 14:51:20|39.72|37.92|39.72|37.92|39.72|37.92|39.72|37.92|0
1628261490000|2021-08-06 14:51:30|39.78|37.98|39.78|37.98|39.84|38.04|39.78|37.98|0
1628261500000|2021-08-06 14:51:40|39.84|38.04|39.84|38.04|39.9|38.1|39.84|38.04|0
1628261510000|2021-08-06 14:51:50|39.78|37.98|39.78|37.98|39.78|37.98|39.78|37.98|0
1628261520000|2021-08-06 14:52:00|39.84|38.04|39.78|37.98|39.84|38.04|39.78|37.98|0
1628261540000|2021-08-06 14:52:20|39.72|37.92|39.78|37.98|39.78|37.98|39.72|37.92|0
1628261550000|2021-08-06 14:52:30|39.66|37.86|39.66|37.86|39.72|37.92|39.66|37.86|0
1628261560000|2021-08-06 14:52:40|39.72|37.92|39.66|37.86|39.72|37.92|39.66|37.86|0
1628261570000|2021-08-06 14:52:50|39.6|37.8|39.66|37.86|39.66|37.86|39.54|37.74|0
1628261580000|2021-08-06 14:53:00|39.78|37.98|39.72|37.92|39.78|37.98|39.72|37.92|0
1628261590000|2021-08-06 14:53:10|39.78|37.98|39.72|37.92|39.78|37.98|39.72|37.92|0
1628261600000|2021-08-06 14:53:20|39.66|37.86|39.66|37.86|39.72|37.92|39.66|37.86|0
1628261610000|2021-08-06 14:53:30|39.72|37.92|39.72|37.92|39.72|37.92|39.72|37.92|0
1628261620000|2021-08-06 14:53:40|39.66|37.86|39.48|37.68|39.66|37.86|39.48|37.68|0
1628261630000|2021-08-06 14:53:50|39.54|37.74|39.54|37.74|39.54|37.74|39.54|37.74|0
1628261640000|2021-08-06 14:54:00|39.6|37.8|39.54|37.74|39.6|37.8|39.54|37.74|0
1628261650000|2021-08-06 14:54:10|39.6|37.8|39.6|37.8|39.6|37.8|39.54|37.74|0
1628261660000|2021-08-06 14:54:20|39.54|37.74|39.54|37.74|39.54|37.74|39.54|37.74|0
1628261670000|2021-08-06 14:54:30|39.6|37.8|39.6|37.8|39.66|37.86|39.6|37.8|0
1628261680000|2021-08-06 14:54:40|39.72|37.92|39.66|37.86|39.72|37.92|39.66|37.86|0
1628261690000|2021-08-06 14:54:50|39.6|37.8|39.48|37.68|39.6|37.8|39.48|37.68|0
1628261700000|2021-08-06 14:55:00|39.42|37.62|39.54|37.74|39.54|37.74|39.42|37.62|0
1628261710000|2021-08-06 14:55:10|39.48|37.68|39.54|37.74|39.54|37.74|39.48|37.68|0
1628261720000|2021-08-06 14:55:20|39.6|37.8|39.66|37.86|39.66|37.86|39.6|37.8|0
1628261730000|2021-08-06 14:55:30|39.72|37.92|39.72|37.92|39.78|37.98|39.72|37.92|0
1628261760000|2021-08-06 14:56:00|39.78|37.98|39.9|38.1|39.9|38.1|39.78|37.98|0
1628261770000|2021-08-06 14:56:10|39.96|38.16|39.96|38.16|39.96|38.16|39.9|38.1|0
1628261800000|2021-08-06 14:56:40|39.9|38.1|39.9|38.1|39.9|38.1|39.9|38.1|0
1628261810000|2021-08-06 14:56:50|39.96|38.16|39.96|38.16|39.96|38.16|39.96|38.16|0
1628261820000|2021-08-06 14:57:00|40.02|38.22|40.02|38.22|40.02|38.22|40.02|38.22|0
1628261830000|2021-08-06 14:57:10|40.08|38.28|40.08|38.28|40.08|38.28|40.08|38.28|0
1628261840000|2021-08-06 14:57:20|40.02|38.22|39.9|38.1|40.02|38.22|39.9|38.1|0
1628261850000|2021-08-06 14:57:30|39.84|38.04|39.6|37.8|39.84|38.04|39.6|37.8|0
1628261860000|2021-08-06 14:57:40|39.54|37.74|39.54|37.74|39.54|37.74|39.54|37.74|0
1628261870000|2021-08-06 14:57:50|39.6|37.8|39.66|37.86|39.66|37.86|39.6|37.8|0
1628261880000|2021-08-06 14:58:00|39.6|37.8|39.47|37.67|39.6|37.8|39.47|37.67|0
1628261890000|2021-08-06 14:58:10|39.53|37.73|39.53|37.73|39.53|37.73|39.53|37.73|0
1628261900000|2021-08-06 14:58:20|39.47|37.67|39.47|37.67|39.47|37.67|39.47|37.67|0
1628261910000|2021-08-06 14:58:30|39.41|37.61|39.47|37.67|39.47|37.67|39.41|37.61|0
1628261920000|2021-08-06 14:58:40|39.41|37.61|39.45|37.65|39.45|37.65|39.41|37.61|0
1628261930000|2021-08-06 14:58:50|39.47|37.67|39.53|37.73|39.53|37.73|39.47|37.67|0
1628261940000|2021-08-06 14:59:00|39.41|37.61|39.53|37.73|39.53|37.73|39.41|37.61|0
1628261950000|2021-08-06 14:59:10|39.59|37.79|39.59|37.79|39.59|37.79|39.59|37.79|0
1628261960000|2021-08-06 14:59:20|39.53|37.73|39.53|37.73|39.59|37.79|39.53|37.73|0
1628261970000|2021-08-06 14:59:30|39.47|37.67|39.47|37.67|39.47|37.67|39.47|37.67|0
1628261980000|2021-08-06 14:59:40|39.41|37.61|39.35|37.55|39.41|37.61|39.35|37.55|0
1628261990000|2021-08-06 14:59:50|39.47|37.67|39.41|37.61|39.47|37.67|39.41|37.61|0
1628262000000|2021-08-06 15:00:00|39.29|37.49|39.29|37.49|39.35|37.55|39.29|37.49|0
1628262010000|2021-08-06 15:00:10|39.35|37.55|39.35|37.55|39.35|37.55|39.35|37.55|0
1628262020000|2021-08-06 15:00:20|39.38|37.58|39.35|37.55|39.38|37.58|39.29|37.49|0
1628262040000|2021-08-06 15:00:40|39.29|37.49|39.35|37.55|39.35|37.55|39.29|37.49|0
1628262050000|2021-08-06 15:00:50|39.29|37.49|39.35|37.55|39.35|37.55|39.29|37.49|0
1628262060000|2021-08-06 15:01:00|39.29|37.49|39.29|37.49|39.29|37.49|39.29|37.49|0
1628262070000|2021-08-06 15:01:10|39.32|37.52|39.32|37.52|39.32|37.52|39.32|37.52|0
1628262080000|2021-08-06 15:01:20|39.35|37.55|39.35|37.55|39.35|37.55|39.32|37.52|0
1628262090000|2021-08-06 15:01:30|39.41|37.61|39.35|37.55|39.41|37.61|39.35|37.55|0
1628262100000|2021-08-06 15:01:40|39.29|37.49|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262110000|2021-08-06 15:01:50|39.29|37.49|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262120000|2021-08-06 15:02:00|39.17|37.37|39.11|37.31|39.17|37.37|39.11|37.31|0
1628262130000|2021-08-06 15:02:10|39.17|37.37|39.11|37.31|39.17|37.37|39.11|37.31|0
1628262140000|2021-08-06 15:02:20|39.17|37.37|39.17|37.37|39.17|37.37|39.17|37.37|0
1628262150000|2021-08-06 15:02:30|39.11|37.31|39.05|37.25|39.11|37.31|39.05|37.25|0
1628262160000|2021-08-06 15:02:40|39.11|37.31|39.05|37.25|39.11|37.31|39.05|37.25|0
1628262170000|2021-08-06 15:02:50|38.99|37.19|38.93|37.13|38.99|37.19|38.93|37.13|0
1628262180000|2021-08-06 15:03:00|38.99|37.19|39.23|37.43|39.29|37.49|38.99|37.19|0
1628262190000|2021-08-06 15:03:10|39.26|37.46|39.29|37.49|39.29|37.49|39.26|37.46|0
1628262210000|2021-08-06 15:03:30|39.23|37.43|39.23|37.43|39.26|37.46|39.23|37.43|0
1628262220000|2021-08-06 15:03:40|39.29|37.49|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262230000|2021-08-06 15:03:50|39.29|37.49|39.2|37.4|39.29|37.49|39.2|37.4|0
1628262240000|2021-08-06 15:04:00|39.17|37.37|39.17|37.37|39.17|37.37|39.11|37.31|0
1628262250000|2021-08-06 15:04:10|39.23|37.43|39.17|37.37|39.23|37.43|39.17|37.37|0
1628262260000|2021-08-06 15:04:20|39.23|37.43|39.35|37.55|39.35|37.55|39.23|37.43|0
1628262270000|2021-08-06 15:04:30|39.38|37.58|39.35|37.55|39.38|37.58|39.35|37.55|0
1628262280000|2021-08-06 15:04:40|39.41|37.61|39.59|37.79|39.59|37.79|39.41|37.61|0
1628262290000|2021-08-06 15:04:50|39.65|37.85|39.53|37.73|39.65|37.85|39.53|37.73|0
1628262300000|2021-08-06 15:05:00|39.59|37.79|39.71|37.91|39.77|37.97|39.59|37.79|0
1628262310000|2021-08-06 15:05:10|39.77|37.97|39.89|38.09|39.89|38.09|39.77|37.97|0
1628262330000|2021-08-06 15:05:30|39.95|38.15|39.89|38.09|39.95|38.15|39.89|38.09|0
1628262340000|2021-08-06 15:05:40|39.83|38.03|39.92|38.12|39.95|38.15|39.83|38.03|0
1628262350000|2021-08-06 15:05:50|39.89|38.09|39.83|38.03|39.89|38.09|39.83|38.03|0
1628262360000|2021-08-06 15:06:00|39.89|38.09|39.71|37.91|39.89|38.09|39.71|37.91|0
1628262370000|2021-08-06 15:06:10|39.65|37.85|39.65|37.85|39.71|37.91|39.65|37.85|0
1628262380000|2021-08-06 15:06:20|39.71|37.91|39.68|37.88|39.71|37.91|39.68|37.88|0
1628262390000|2021-08-06 15:06:30|39.65|37.85|39.71|37.91|39.74|37.94|39.65|37.85|0
1628262400000|2021-08-06 15:06:40|39.77|37.97|39.71|37.91|39.83|38.03|39.71|37.91|0
1628262410000|2021-08-06 15:06:50|39.59|37.79|39.59|37.79|39.59|37.79|39.53|37.73|0
1628262420000|2021-08-06 15:07:00|39.53|37.73|39.41|37.61|39.53|37.73|39.41|37.61|0
1628262430000|2021-08-06 15:07:10|39.35|37.55|39.35|37.55|39.35|37.55|39.35|37.55|0
1628262440000|2021-08-06 15:07:20|39.41|37.61|39.53|37.73|39.53|37.73|39.41|37.61|0
1628262450000|2021-08-06 15:07:30|39.47|37.67|39.41|37.61|39.47|37.67|39.41|37.61|0
1628262460000|2021-08-06 15:07:40|39.35|37.55|39.38|37.58|39.38|37.58|39.35|37.55|0
1628262470000|2021-08-06 15:07:50|39.35|37.55|39.35|37.55|39.35|37.55|39.35|37.55|0
1628262480000|2021-08-06 15:08:00|39.32|37.52|39.35|37.55|39.35|37.55|39.29|37.49|0
1628262490000|2021-08-06 15:08:10|39.41|37.61|39.41|37.61|39.41|37.61|39.41|37.61|0
1628262500000|2021-08-06 15:08:20|39.35|37.55|39.35|37.55|39.35|37.55|39.29|37.49|0
1628262510000|2021-08-06 15:08:30|39.41|37.61|39.32|37.52|39.41|37.61|39.29|37.49|0
1628262520000|2021-08-06 15:08:40|39.23|37.43|39.35|37.55|39.41|37.61|39.23|37.43|0
1628262530000|2021-08-06 15:08:50|39.41|37.61|39.35|37.55|39.41|37.61|39.35|37.55|0
1628262540000|2021-08-06 15:09:00|39.29|37.49|39.41|37.61|39.41|37.61|39.29|37.49|0
1628262550000|2021-08-06 15:09:10|39.35|37.55|39.29|37.49|39.35|37.55|39.29|37.49|0
1628262560000|2021-08-06 15:09:20|39.23|37.43|39.29|37.49|39.29|37.49|39.23|37.43|0
1628262570000|2021-08-06 15:09:30|39.35|37.55|39.35|37.55|39.41|37.61|39.35|37.55|0
1628262580000|2021-08-06 15:09:40|39.29|37.49|39.29|37.49|39.29|37.49|39.23|37.43|0
1628262590000|2021-08-06 15:09:50|39.35|37.55|39.29|37.49|39.35|37.55|39.29|37.49|0
1628262600000|2021-08-06 15:10:00|39.23|37.43|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262610000|2021-08-06 15:10:10|39.17|37.37|39.29|37.49|39.29|37.49|39.17|37.37|0
1628262620000|2021-08-06 15:10:20|39.41|37.61|39.41|37.61|39.47|37.67|39.35|37.55|0
1628262630000|2021-08-06 15:10:30|39.47|37.67|39.59|37.79|39.59|37.79|39.47|37.67|0
1628262640000|2021-08-06 15:10:40|39.53|37.73|39.47|37.67|39.53|37.73|39.41|37.61|0
1628262650000|2021-08-06 15:10:50|39.41|37.61|39.35|37.55|39.41|37.61|39.35|37.55|0
1628262670000|2021-08-06 15:11:10|39.41|37.61|39.35|37.55|39.41|37.61|39.35|37.55|0
1628262680000|2021-08-06 15:11:20|39.29|37.49|39.29|37.49|39.29|37.49|39.29|37.49|0
1628262690000|2021-08-06 15:11:30|39.23|37.43|39.23|37.43|39.23|37.43|39.23|37.43|0
1628262700000|2021-08-06 15:11:40|39.17|37.37|39.23|37.43|39.23|37.43|39.17|37.37|0
1628262710000|2021-08-06 15:11:50|39.17|37.37|39.23|37.43|39.23|37.43|39.17|37.37|0
1628262720000|2021-08-06 15:12:00|39.29|37.49|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262730000|2021-08-06 15:12:10|39.29|37.49|39.23|37.43|39.29|37.49|39.23|37.43|0
1628262740000|2021-08-06 15:12:20|39.28|37.48|39.28|37.48|39.28|37.48|39.28|37.48|0
1628262750000|2021-08-06 15:12:30|39.34|37.54|39.34|37.54|39.34|37.54|39.32|37.52|0
1628262760000|2021-08-06 15:12:40|39.28|37.48|39.34|37.54|39.34|37.54|39.28|37.48|0
1628262770000|2021-08-06 15:12:50|39.28|37.48|39.28|37.48|39.34|37.54|39.28|37.48|0
1628262780000|2021-08-06 15:13:00|39.34|37.54|39.34|37.54|39.34|37.54|39.28|37.48|0
1628262800000|2021-08-06 15:13:20|39.4|37.6|39.4|37.6|39.4|37.6|39.4|37.6|0
1628262810000|2021-08-06 15:13:30|39.46|37.66|39.4|37.6|39.46|37.66|39.4|37.6|0
1628262820000|2021-08-06 15:13:40|39.46|37.66|39.46|37.66|39.46|37.66|39.46|37.66|0
1628262830000|2021-08-06 15:13:50|39.4|37.6|39.46|37.66|39.46|37.66|39.4|37.6|0
1628262840000|2021-08-06 15:14:00|39.5|37.7|39.52|37.72|39.52|37.72|39.46|37.66|0
1628262850000|2021-08-06 15:14:10|39.46|37.66|39.52|37.72|39.52|37.72|39.46|37.66|0
1628262860000|2021-08-06 15:14:20|39.46|37.66|39.46|37.66|39.52|37.72|39.46|37.66|0
1628262870000|2021-08-06 15:14:30|39.52|37.72|39.52|37.72|39.52|37.72|39.52|37.72|0
1628262880000|2021-08-06 15:14:40|39.46|37.66|39.52|37.72|39.52|37.72|39.46|37.66|0
1628262890000|2021-08-06 15:14:50|39.46|37.66|39.46|37.66|39.52|37.72|39.46|37.66|0
1628262900000|2021-08-06 15:15:00|39.43|37.63|39.46|37.66|39.46|37.66|39.4|37.6|0
1628262910000|2021-08-06 15:15:10|39.4|37.6|39.58|37.78|39.58|37.78|39.4|37.6|0
1628262930000|2021-08-06 15:15:30|39.64|37.84|39.64|37.84|39.64|37.84|39.64|37.84|0
1628262940000|2021-08-06 15:15:40|39.7|37.9|39.64|37.84|39.7|37.9|39.64|37.84|0
1628262950000|2021-08-06 15:15:50|39.7|37.9|39.7|37.9|39.7|37.9|39.7|37.9|0
1628262960000|2021-08-06 15:16:00|39.76|37.96|39.7|37.9|39.89|38.09|39.7|37.9|0
1628262970000|2021-08-06 15:16:10|39.64|37.84|39.64|37.84|39.7|37.9|39.64|37.84|0
1628262980000|2021-08-06 15:16:20|39.7|37.9|39.64|37.84|39.7|37.9|39.64|37.84|0
1628263000000|2021-08-06 15:16:40|39.7|37.9|39.64|37.84|39.7|37.9|39.64|37.84|0
1628263010000|2021-08-06 15:16:50|39.58|37.78|39.64|37.84|39.64|37.84|39.58|37.78|0
1628263020000|2021-08-06 15:17:00|39.7|37.9|39.58|37.78|39.7|37.9|39.58|37.78|0
1628263030000|2021-08-06 15:17:10|39.52|37.72|39.52|37.72|39.58|37.78|39.52|37.72|0
1628263040000|2021-08-06 15:17:20|39.46|37.66|39.52|37.72|39.52|37.72|39.46|37.66|0
1628263050000|2021-08-06 15:17:30|39.46|37.66|39.46|37.66|39.46|37.66|39.46|37.66|0
1628263060000|2021-08-06 15:17:40|39.4|37.6|39.46|37.66|39.46|37.66|39.4|37.6|0
1628263070000|2021-08-06 15:17:50|39.52|37.72|39.64|37.84|39.64|37.84|39.52|37.72|0
1628263080000|2021-08-06 15:18:00|39.58|37.78|39.58|37.78|39.58|37.78|39.58|37.78|0
1628263090000|2021-08-06 15:18:10|39.52|37.72|39.52|37.72|39.52|37.72|39.52|37.72|0
1628263100000|2021-08-06 15:18:20|39.58|37.78|39.52|37.72|39.58|37.78|39.52|37.72|0
1628263110000|2021-08-06 15:18:30|39.46|37.66|39.46|37.66|39.46|37.66|39.46|37.66|0
1628263120000|2021-08-06 15:18:40|39.52|37.72|39.55|37.75|39.58|37.78|39.52|37.72|0
1628263130000|2021-08-06 15:18:50|39.52|37.72|39.58|37.78|39.58|37.78|39.52|37.72|0
1628263140000|2021-08-06 15:19:00|39.52|37.72|39.52|37.72|39.52|37.72|39.52|37.72|0
1628263150000|2021-08-06 15:19:10|39.58|37.78|39.58|37.78|39.58|37.78|39.58|37.78|0
1628263160000|2021-08-06 15:19:20|39.52|37.72|39.58|37.78|39.64|37.84|39.52|37.72|0
1628263170000|2021-08-06 15:19:30|39.46|37.66|39.46|37.66|39.46|37.66|39.46|37.66|0
1628263180000|2021-08-06 15:19:40|39.4|37.6|39.4|37.6|39.4|37.6|39.4|37.6|0
1628263190000|2021-08-06 15:19:50|39.34|37.54|39.4|37.6|39.4|37.6|39.34|37.54|0
1628263200000|2021-08-06 15:20:00|39.34|37.54|39.28|37.48|39.34|37.54|39.28|37.48|0
1628263210000|2021-08-06 15:20:10|39.22|37.42|39.22|37.42|39.22|37.42|39.22|37.42|0
1628263220000|2021-08-06 15:20:20|39.16|37.36|39.22|37.42|39.22|37.42|39.16|37.36|0
1628263230000|2021-08-06 15:20:30|39.16|37.36|39.22|37.42|39.22|37.42|39.16|37.36|0
1628263240000|2021-08-06 15:20:40|39.16|37.36|39.1|37.3|39.16|37.36|39.1|37.3|0
1628263250000|2021-08-06 15:20:50|39.16|37.36|39.16|37.36|39.16|37.36|39.16|37.36|0
1628263260000|2021-08-06 15:21:00|39.22|37.42|39.22|37.42|39.22|37.42|39.16|37.36|0
1628263270000|2021-08-06 15:21:10|39.28|37.48|39.22|37.42|39.28|37.48|39.22|37.42|0
1628263280000|2021-08-06 15:21:20|39.34|37.54|39.22|37.42|39.34|37.54|39.22|37.42|0
1628263290000|2021-08-06 15:21:30|39.16|37.36|39.16|37.36|39.16|37.36|39.16|37.36|0
1628263310000|2021-08-06 15:21:50|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628263320000|2021-08-06 15:22:00|39.07|37.27|39.04|37.24|39.07|37.27|38.98|37.18|0
1628263330000|2021-08-06 15:22:10|38.98|37.18|39.04|37.24|39.04|37.24|38.98|37.18|0
1628263340000|2021-08-06 15:22:20|38.98|37.18|38.98|37.18|39.04|37.24|38.98|37.18|0
1628263350000|2021-08-06 15:22:30|38.92|37.12|38.92|37.12|38.98|37.18|38.92|37.12|0
1628263370000|2021-08-06 15:22:50|38.86|37.06|38.8|37|38.86|37.06|38.8|37|0
1628263380000|2021-08-06 15:23:00|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263390000|2021-08-06 15:23:10|38.68|36.88|38.62|36.82|38.68|36.88|38.62|36.82|0
1628263400000|2021-08-06 15:23:20|38.68|36.88|38.62|36.82|38.68|36.88|38.62|36.82|0
1628263420000|2021-08-06 15:23:40|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628263430000|2021-08-06 15:23:50|38.65|36.85|38.68|36.88|38.68|36.88|38.65|36.85|0
1628263440000|2021-08-06 15:24:00|38.74|36.94|38.74|36.94|38.74|36.94|38.68|36.88|0
1628263450000|2021-08-06 15:24:10|38.71|36.91|38.74|36.94|38.74|36.94|38.71|36.91|0
1628263460000|2021-08-06 15:24:20|38.71|36.91|38.74|36.94|38.74|36.94|38.71|36.91|0
1628263470000|2021-08-06 15:24:30|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628263480000|2021-08-06 15:24:40|38.62|36.82|38.68|36.88|38.68|36.88|38.62|36.82|0
1628263510000|2021-08-06 15:25:10|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263520000|2021-08-06 15:25:20|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628263530000|2021-08-06 15:25:30|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628263540000|2021-08-06 15:25:40|38.8|37|38.92|37.12|38.92|37.12|38.8|37|0
1628263550000|2021-08-06 15:25:50|38.98|37.18|39.22|37.42|39.22|37.42|38.98|37.18|0
1628263560000|2021-08-06 15:26:00|39.28|37.48|39.16|37.36|39.28|37.48|39.16|37.36|0
1628263570000|2021-08-06 15:26:10|39.1|37.3|39.16|37.36|39.16|37.36|39.1|37.3|0
1628263580000|2021-08-06 15:26:20|39.1|37.3|39.1|37.3|39.16|37.36|39.1|37.3|0
1628263590000|2021-08-06 15:26:30|39.04|37.24|39.04|37.24|39.1|37.3|39.04|37.24|0
1628263600000|2021-08-06 15:26:40|39.1|37.3|39.1|37.3|39.1|37.3|39.04|37.24|0
1628263610000|2021-08-06 15:26:50|39.16|37.36|39.16|37.36|39.16|37.36|39.16|37.36|0
1628263620000|2021-08-06 15:27:00|39.1|37.3|39.1|37.3|39.16|37.36|39.1|37.3|0
1628263630000|2021-08-06 15:27:10|39.16|37.36|39.1|37.3|39.16|37.36|39.04|37.24|0
1628263640000|2021-08-06 15:27:20|39.04|37.24|39.16|37.36|39.16|37.36|39.04|37.24|0
1628263650000|2021-08-06 15:27:30|39.1|37.3|39.04|37.24|39.1|37.3|39.04|37.24|0
1628263660000|2021-08-06 15:27:40|39.1|37.3|39.04|37.24|39.1|37.3|39.04|37.24|0
1628263670000|2021-08-06 15:27:50|38.98|37.18|38.92|37.12|38.98|37.18|38.92|37.12|0
1628263680000|2021-08-06 15:28:00|38.98|37.18|39.04|37.24|39.04|37.24|38.92|37.12|0
1628263690000|2021-08-06 15:28:10|38.92|37.12|38.8|37|38.92|37.12|38.8|37|0
1628263700000|2021-08-06 15:28:20|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263710000|2021-08-06 15:28:30|38.8|37|38.8|37|38.8|37|38.8|37|0
1628263720000|2021-08-06 15:28:40|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628263730000|2021-08-06 15:28:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263740000|2021-08-06 15:29:00|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628263750000|2021-08-06 15:29:10|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263760000|2021-08-06 15:29:20|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628263780000|2021-08-06 15:29:40|38.74|36.94|38.68|36.88|38.74|36.94|38.68|36.88|0
1628263790000|2021-08-06 15:29:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628263800000|2021-08-06 15:30:00|38.8|37|38.8|37|38.8|37|38.8|37|0
1628263810000|2021-08-06 15:30:10|38.86|37.06|38.83|37.03|38.86|37.06|38.8|37|0
1628263820000|2021-08-06 15:30:20|38.86|37.06|38.74|36.94|38.86|37.06|38.74|36.94|0
1628263830000|2021-08-06 15:30:30|38.68|36.88|38.68|36.88|38.74|36.94|38.68|36.88|0
1628263850000|2021-08-06 15:30:50|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628263860000|2021-08-06 15:31:00|38.85|37.05|38.85|37.05|38.85|37.05|38.85|37.05|0
1628263870000|2021-08-06 15:31:10|38.91|37.11|38.91|37.11|38.91|37.11|38.91|37.11|0
1628263880000|2021-08-06 15:31:20|38.85|37.05|38.97|37.17|38.97|37.17|38.85|37.05|0
1628263910000|2021-08-06 15:31:50|39.03|37.23|39.03|37.23|39.03|37.23|38.97|37.17|0
1628263920000|2021-08-06 15:32:00|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628263930000|2021-08-06 15:32:10|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628263940000|2021-08-06 15:32:20|38.97|37.17|39.03|37.23|39.03|37.23|38.97|37.17|0
1628263950000|2021-08-06 15:32:30|38.97|37.17|39.03|37.23|39.03|37.23|38.97|37.17|0
1628263960000|2021-08-06 15:32:40|38.97|37.17|38.97|37.17|39.03|37.23|38.97|37.17|0
1628263970000|2021-08-06 15:32:50|39.03|37.23|38.97|37.17|39.03|37.23|38.97|37.17|0
1628263980000|2021-08-06 15:33:00|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628263990000|2021-08-06 15:33:10|38.97|37.17|38.97|37.17|39.03|37.23|38.97|37.17|0
1628264000000|2021-08-06 15:33:20|38.91|37.11|38.97|37.17|38.97|37.17|38.91|37.11|0
1628264010000|2021-08-06 15:33:30|38.94|37.14|38.91|37.11|38.94|37.14|38.91|37.11|0
1628264030000|2021-08-06 15:33:50|38.97|37.17|39.03|37.23|39.03|37.23|38.97|37.17|0
1628264040000|2021-08-06 15:34:00|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628264050000|2021-08-06 15:34:10|39.09|37.29|38.97|37.17|39.09|37.29|38.97|37.17|0
1628264060000|2021-08-06 15:34:20|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628264070000|2021-08-06 15:34:30|39.06|37.26|39.03|37.23|39.06|37.26|39.03|37.23|0
1628264080000|2021-08-06 15:34:40|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628264090000|2021-08-06 15:34:50|39.03|37.23|39.09|37.29|39.09|37.29|39.03|37.23|0
1628264100000|2021-08-06 15:35:00|39.15|37.35|39.15|37.35|39.15|37.35|39.15|37.35|0
1628264110000|2021-08-06 15:35:10|39.21|37.41|39.21|37.41|39.21|37.41|39.21|37.41|0
1628264130000|2021-08-06 15:35:30|39.15|37.35|39.27|37.47|39.27|37.47|39.15|37.35|0
1628264140000|2021-08-06 15:35:40|39.21|37.41|39.27|37.47|39.27|37.47|39.21|37.41|0
1628264150000|2021-08-06 15:35:50|39.3|37.5|39.21|37.41|39.3|37.5|39.21|37.41|0
1628264160000|2021-08-06 15:36:00|39.15|37.35|39.09|37.29|39.15|37.35|39.09|37.29|0
1628264170000|2021-08-06 15:36:10|39.15|37.35|39.21|37.41|39.21|37.41|39.15|37.35|0
1628264180000|2021-08-06 15:36:20|39.15|37.35|39.09|37.29|39.15|37.35|39.09|37.29|0
1628264190000|2021-08-06 15:36:30|39.15|37.35|39.09|37.29|39.15|37.35|39.09|37.29|0
1628264200000|2021-08-06 15:36:40|39.12|37.32|39.09|37.29|39.12|37.32|39.09|37.29|0
1628264210000|2021-08-06 15:36:50|39.03|37.23|39.09|37.29|39.09|37.29|39.03|37.23|0
1628264220000|2021-08-06 15:37:00|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628264230000|2021-08-06 15:37:10|39.15|37.35|39.12|37.32|39.15|37.35|39.09|37.29|0
1628264240000|2021-08-06 15:37:20|39.09|37.29|39.09|37.29|39.09|37.29|39.09|37.29|0
1628264250000|2021-08-06 15:37:30|39.15|37.35|39.15|37.35|39.15|37.35|39.15|37.35|0
1628264260000|2021-08-06 15:37:40|39.09|37.29|39.09|37.29|39.09|37.29|39.03|37.23|0
1628264270000|2021-08-06 15:37:50|39.06|37.26|39.09|37.29|39.09|37.29|39.03|37.23|0
1628264280000|2021-08-06 15:38:00|39.15|37.35|39.21|37.41|39.21|37.41|39.15|37.35|0
1628264290000|2021-08-06 15:38:10|39.27|37.47|39.21|37.41|39.27|37.47|39.21|37.41|0
1628264300000|2021-08-06 15:38:20|39.33|37.53|39.33|37.53|39.33|37.53|39.33|37.53|0
1628264310000|2021-08-06 15:38:30|39.27|37.47|39.27|37.47|39.27|37.47|39.27|37.47|0
1628264320000|2021-08-06 15:38:40|39.21|37.41|39.21|37.41|39.21|37.41|39.21|37.41|0
1628264330000|2021-08-06 15:38:50|39.24|37.44|39.21|37.41|39.24|37.44|39.21|37.41|0
1628264340000|2021-08-06 15:39:00|39.27|37.47|39.21|37.41|39.27|37.47|39.21|37.41|0
1628264360000|2021-08-06 15:39:20|39.27|37.47|39.27|37.47|39.27|37.47|39.27|37.47|0
1628264370000|2021-08-06 15:39:30|39.33|37.53|39.39|37.59|39.39|37.59|39.33|37.53|0
1628264380000|2021-08-06 15:39:40|39.33|37.53|39.21|37.41|39.33|37.53|39.21|37.41|0
1628264390000|2021-08-06 15:39:50|39.27|37.47|39.27|37.47|39.27|37.47|39.27|37.47|0
1628264400000|2021-08-06 15:40:00|39.33|37.53|39.39|37.59|39.39|37.59|39.33|37.53|0
1628264410000|2021-08-06 15:40:10|39.45|37.65|39.45|37.65|39.45|37.65|39.39|37.59|0
1628264420000|2021-08-06 15:40:20|39.51|37.71|39.51|37.71|39.51|37.71|39.51|37.71|0
1628264430000|2021-08-06 15:40:30|39.45|37.65|39.39|37.59|39.45|37.65|39.39|37.59|0
1628264440000|2021-08-06 15:40:40|39.33|37.53|39.33|37.53|39.33|37.53|39.33|37.53|0
1628264450000|2021-08-06 15:40:50|39.36|37.56|39.33|37.53|39.36|37.56|39.33|37.53|0
1628264460000|2021-08-06 15:41:00|39.27|37.47|39.36|37.56|39.39|37.59|39.27|37.47|0
1628264470000|2021-08-06 15:41:10|39.33|37.53|39.33|37.53|39.36|37.56|39.33|37.53|0
1628264480000|2021-08-06 15:41:20|39.39|37.59|39.39|37.59|39.39|37.59|39.39|37.59|0
1628264490000|2021-08-06 15:41:30|39.33|37.53|39.27|37.47|39.33|37.53|39.27|37.47|0
1628264500000|2021-08-06 15:41:40|39.21|37.41|39.21|37.41|39.21|37.41|39.21|37.41|0
1628264510000|2021-08-06 15:41:50|39.15|37.35|39.18|37.38|39.21|37.41|39.15|37.35|0
1628264520000|2021-08-06 15:42:00|39.2|37.4|39.2|37.4|39.2|37.4|39.2|37.4|0
1628264530000|2021-08-06 15:42:10|39.15|37.35|39.14|37.34|39.15|37.35|39.14|37.34|0
1628264540000|2021-08-06 15:42:20|39.2|37.4|39.2|37.4|39.2|37.4|39.2|37.4|0
1628264550000|2021-08-06 15:42:30|39.26|37.46|39.26|37.46|39.32|37.52|39.26|37.46|0
1628264560000|2021-08-06 15:42:40|39.32|37.52|39.32|37.52|39.32|37.52|39.26|37.46|0
1628264570000|2021-08-06 15:42:50|39.26|37.46|39.32|37.52|39.32|37.52|39.26|37.46|0
1628264580000|2021-08-06 15:43:00|39.36|37.56|39.32|37.52|39.38|37.58|39.32|37.52|0
1628264590000|2021-08-06 15:43:10|39.36|37.56|39.32|37.52|39.36|37.56|39.26|37.46|0
1628264600000|2021-08-06 15:43:20|39.35|37.55|39.38|37.58|39.38|37.58|39.35|37.55|0
1628264610000|2021-08-06 15:43:30|39.32|37.52|39.32|37.52|39.32|37.52|39.32|37.52|0
1628264630000|2021-08-06 15:43:50|39.26|37.46|39.26|37.46|39.26|37.46|39.26|37.46|0
1628264650000|2021-08-06 15:44:10|39.2|37.4|39.26|37.46|39.26|37.46|39.2|37.4|0
1628264660000|2021-08-06 15:44:20|39.2|37.4|39.2|37.4|39.23|37.43|39.2|37.4|0
1628264670000|2021-08-06 15:44:30|39.26|37.46|39.2|37.4|39.26|37.46|39.2|37.4|0
1628264680000|2021-08-06 15:44:40|39.26|37.46|39.32|37.52|39.32|37.52|39.26|37.46|0
1628264700000|2021-08-06 15:45:00|39.38|37.58|39.32|37.52|39.38|37.58|39.32|37.52|0
1628264720000|2021-08-06 15:45:20|39.26|37.46|39.2|37.4|39.26|37.46|39.2|37.4|0
1628264730000|2021-08-06 15:45:30|39.26|37.46|39.26|37.46|39.26|37.46|39.26|37.46|0
1628264740000|2021-08-06 15:45:40|39.32|37.52|39.38|37.58|39.38|37.58|39.32|37.52|0
1628264750000|2021-08-06 15:45:50|39.44|37.64|39.5|37.7|39.5|37.7|39.44|37.64|0
1628264760000|2021-08-06 15:46:00|39.44|37.64|39.5|37.7|39.5|37.7|39.44|37.64|0
1628264780000|2021-08-06 15:46:20|39.44|37.64|39.44|37.64|39.5|37.7|39.44|37.64|0
1628264790000|2021-08-06 15:46:30|39.38|37.58|39.35|37.55|39.38|37.58|39.32|37.52|0
1628264800000|2021-08-06 15:46:40|39.32|37.52|39.32|37.52|39.38|37.58|39.32|37.52|0
1628264820000|2021-08-06 15:47:00|39.26|37.46|39.32|37.52|39.32|37.52|39.26|37.46|0
1628264840000|2021-08-06 15:47:20|39.26|37.46|39.26|37.46|39.32|37.52|39.26|37.46|0
1628264860000|2021-08-06 15:47:40|39.32|37.52|39.26|37.46|39.32|37.52|39.26|37.46|0
1628264870000|2021-08-06 15:47:50|39.32|37.52|39.26|37.46|39.32|37.52|39.26|37.46|0
1628264880000|2021-08-06 15:48:00|39.32|37.52|39.2|37.4|39.32|37.52|39.2|37.4|0
1628264890000|2021-08-06 15:48:10|39.26|37.46|39.32|37.52|39.32|37.52|39.26|37.46|0
1628264900000|2021-08-06 15:48:20|39.26|37.46|39.26|37.46|39.26|37.46|39.2|37.4|0
1628264910000|2021-08-06 15:48:30|39.32|37.52|39.26|37.46|39.32|37.52|39.26|37.46|0
1628264920000|2021-08-06 15:48:40|39.2|37.4|39.14|37.34|39.2|37.4|39.14|37.34|0
1628264930000|2021-08-06 15:48:50|39.2|37.4|39.08|37.28|39.2|37.4|39.08|37.28|0
1628264940000|2021-08-06 15:49:00|39.14|37.34|39.14|37.34|39.14|37.34|39.14|37.34|0
1628264950000|2021-08-06 15:49:10|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628264970000|2021-08-06 15:49:30|39.02|37.22|39.08|37.28|39.08|37.28|39.02|37.22|0
1628264980000|2021-08-06 15:49:40|39.14|37.34|39.23|37.43|39.23|37.43|39.14|37.34|0
1628264990000|2021-08-06 15:49:50|39.26|37.46|39.14|37.34|39.26|37.46|39.14|37.34|0
1628265000000|2021-08-06 15:50:00|39.2|37.4|39.08|37.28|39.2|37.4|39.08|37.28|0
1628265010000|2021-08-06 15:50:10|39.14|37.34|39.08|37.28|39.14|37.34|39.08|37.28|0
1628265020000|2021-08-06 15:50:20|39.02|37.22|39.08|37.28|39.08|37.28|38.99|37.19|0
1628265040000|2021-08-06 15:50:40|39.14|37.34|39.14|37.34|39.14|37.34|39.14|37.34|0
1628265050000|2021-08-06 15:50:50|39.2|37.4|39.08|37.28|39.2|37.4|39.08|37.28|0
1628265060000|2021-08-06 15:51:00|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628265070000|2021-08-06 15:51:10|39.08|37.28|39.02|37.22|39.08|37.28|39.02|37.22|0
1628265080000|2021-08-06 15:51:20|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628265090000|2021-08-06 15:51:30|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628265100000|2021-08-06 15:51:40|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628265110000|2021-08-06 15:51:50|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628265130000|2021-08-06 15:52:10|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628265140000|2021-08-06 15:52:20|39.08|37.28|39.02|37.22|39.08|37.28|39.02|37.22|0
1628265150000|2021-08-06 15:52:30|39.08|37.28|39.08|37.28|39.14|37.34|39.08|37.28|0
1628265160000|2021-08-06 15:52:40|39.02|37.22|39.05|37.25|39.05|37.25|39.02|37.22|0
1628265170000|2021-08-06 15:52:50|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628265180000|2021-08-06 15:53:00|39.14|37.34|39.2|37.4|39.2|37.4|39.14|37.34|0
1628265190000|2021-08-06 15:53:10|39.14|37.34|39.2|37.4|39.2|37.4|39.14|37.34|0
1628265200000|2021-08-06 15:53:20|39.14|37.34|39.14|37.34|39.14|37.34|39.14|37.34|0
1628265210000|2021-08-06 15:53:30|39.2|37.4|39.14|37.34|39.2|37.4|39.14|37.34|0
1628265220000|2021-08-06 15:53:40|39.2|37.4|39.14|37.34|39.2|37.4|39.08|37.28|0
1628265230000|2021-08-06 15:53:50|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628265240000|2021-08-06 15:54:00|39.14|37.34|39.02|37.22|39.14|37.34|39.02|37.22|0
1628265270000|2021-08-06 15:54:30|39.08|37.28|39.02|37.22|39.08|37.28|39.02|37.22|0
1628265280000|2021-08-06 15:54:40|38.96|37.16|39.02|37.22|39.02|37.22|38.96|37.16|0
1628265290000|2021-08-06 15:54:50|38.99|37.19|38.96|37.16|39.02|37.22|38.96|37.16|0
1628265300000|2021-08-06 15:55:00|39.02|37.22|39.08|37.28|39.08|37.28|39.02|37.22|0
1628265310000|2021-08-06 15:55:10|39.02|37.22|39.02|37.22|39.08|37.28|39.02|37.22|0
1628265320000|2021-08-06 15:55:20|38.96|37.16|38.96|37.16|38.96|37.16|38.9|37.1|0
1628265330000|2021-08-06 15:55:30|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628265340000|2021-08-06 15:55:40|38.84|37.04|38.9|37.1|38.9|37.1|38.84|37.04|0
1628265350000|2021-08-06 15:55:50|38.84|37.04|38.78|36.98|38.84|37.04|38.78|36.98|0
1628265360000|2021-08-06 15:56:00|38.84|37.04|38.78|36.98|38.84|37.04|38.78|36.98|0
1628265370000|2021-08-06 15:56:10|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628265390000|2021-08-06 15:56:30|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628265470000|2021-08-06 15:57:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628265480000|2021-08-06 15:58:00|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628265490000|2021-08-06 15:58:10|38.57|36.77|38.54|36.74|38.57|36.77|38.54|36.74|0
1628265510000|2021-08-06 15:58:30|38.48|36.68|38.54|36.74|38.54|36.74|38.48|36.68|0
1628265520000|2021-08-06 15:58:40|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628265530000|2021-08-06 15:58:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628265540000|2021-08-06 15:59:00|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628265550000|2021-08-06 15:59:10|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628265560000|2021-08-06 15:59:20|38.33|36.53|38.3|36.5|38.36|36.56|38.3|36.5|0
1628265570000|2021-08-06 15:59:30|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628265580000|2021-08-06 15:59:40|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628265590000|2021-08-06 15:59:50|38.36|36.56|38.3|36.5|38.36|36.56|38.3|36.5|0
1628265600000|2021-08-06 16:00:00|38.25|36.45|38.19|36.39|38.25|36.45|38.19|36.39|0
1628265610000|2021-08-06 16:00:10|38.24|36.44|38.3|36.5|38.3|36.5|38.24|36.44|0
1628265630000|2021-08-06 16:00:30|38.24|36.44|38.3|36.5|38.3|36.5|38.24|36.44|0
1628265650000|2021-08-06 16:00:50|38.36|36.56|38.36|36.56|38.36|36.56|38.3|36.5|0
1628265660000|2021-08-06 16:01:00|38.3|36.5|38.36|36.56|38.36|36.56|38.3|36.5|0
1628265670000|2021-08-06 16:01:10|38.42|36.62|38.42|36.62|38.42|36.62|38.36|36.56|0
1628265680000|2021-08-06 16:01:20|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628265710000|2021-08-06 16:01:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628265720000|2021-08-06 16:02:00|38.48|36.68|38.48|36.68|38.48|36.68|38.42|36.62|0
1628265730000|2021-08-06 16:02:10|38.42|36.62|38.42|36.62|38.48|36.68|38.42|36.62|0
1628265750000|2021-08-06 16:02:30|38.48|36.68|38.42|36.62|38.48|36.68|38.42|36.62|0
1628265770000|2021-08-06 16:02:50|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628265790000|2021-08-06 16:03:10|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628265800000|2021-08-06 16:03:20|38.48|36.68|38.42|36.62|38.48|36.68|38.42|36.62|0
1628265810000|2021-08-06 16:03:30|38.48|36.68|38.48|36.68|38.48|36.68|38.42|36.62|0
1628265820000|2021-08-06 16:03:40|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628265830000|2021-08-06 16:03:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628265840000|2021-08-06 16:04:00|38.3|36.5|38.3|36.5|38.36|36.56|38.3|36.5|0
1628265860000|2021-08-06 16:04:20|38.36|36.56|38.24|36.44|38.36|36.56|38.24|36.44|0
1628265870000|2021-08-06 16:04:30|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628265880000|2021-08-06 16:04:40|38.27|36.47|38.24|36.44|38.27|36.47|38.24|36.44|0
1628265890000|2021-08-06 16:04:50|38.3|36.5|38.27|36.47|38.3|36.5|38.27|36.47|0
1628265900000|2021-08-06 16:05:00|38.3|36.5|38.24|36.44|38.3|36.5|38.24|36.44|0
1628265930000|2021-08-06 16:05:30|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628265940000|2021-08-06 16:05:40|38.33|36.53|38.3|36.5|38.33|36.53|38.3|36.5|0
1628265950000|2021-08-06 16:05:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628265960000|2021-08-06 16:06:00|38.3|36.5|38.3|36.5|38.36|36.56|38.3|36.5|0
1628265980000|2021-08-06 16:06:20|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628266000000|2021-08-06 16:06:40|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628266010000|2021-08-06 16:06:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628266020000|2021-08-06 16:07:00|38.3|36.5|38.36|36.56|38.36|36.56|38.3|36.5|0
1628266030000|2021-08-06 16:07:10|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628266040000|2021-08-06 16:07:20|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628266050000|2021-08-06 16:07:30|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628266060000|2021-08-06 16:07:40|38.36|36.56|38.42|36.62|38.42|36.62|38.36|36.56|0
1628266100000|2021-08-06 16:08:20|38.47|36.67|38.42|36.62|38.47|36.67|38.42|36.62|0
1628266110000|2021-08-06 16:08:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628266120000|2021-08-06 16:08:40|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628266130000|2021-08-06 16:08:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628266160000|2021-08-06 16:09:20|38.47|36.67|38.47|36.67|38.47|36.67|38.45|36.65|0
1628266210000|2021-08-06 16:10:10|38.5|36.7|38.47|36.67|38.5|36.7|38.47|36.67|0
1628266230000|2021-08-06 16:10:30|38.53|36.73|38.47|36.67|38.53|36.73|38.47|36.67|0
1628266240000|2021-08-06 16:10:40|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266250000|2021-08-06 16:10:50|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628266270000|2021-08-06 16:11:10|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628266280000|2021-08-06 16:11:20|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266290000|2021-08-06 16:11:30|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266330000|2021-08-06 16:12:10|38.47|36.67|38.47|36.67|38.47|36.67|38.47|36.67|0
1628266340000|2021-08-06 16:12:20|38.41|36.61|38.47|36.67|38.47|36.67|38.41|36.61|0
1628266350000|2021-08-06 16:12:30|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266390000|2021-08-06 16:13:10|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266400000|2021-08-06 16:13:20|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628266420000|2021-08-06 16:13:40|38.59|36.79|38.65|36.85|38.65|36.85|38.59|36.79|0
1628266440000|2021-08-06 16:14:00|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628266450000|2021-08-06 16:14:10|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628266460000|2021-08-06 16:14:20|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628266470000|2021-08-06 16:14:30|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628266500000|2021-08-06 16:15:00|38.59|36.79|38.65|36.85|38.65|36.85|38.59|36.79|0
1628266510000|2021-08-06 16:15:10|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628266520000|2021-08-06 16:15:20|38.77|36.97|38.77|36.97|38.82|37.02|38.77|36.97|0
1628266530000|2021-08-06 16:15:30|38.74|36.94|38.71|36.91|38.74|36.94|38.71|36.91|0
1628266540000|2021-08-06 16:15:40|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628266550000|2021-08-06 16:15:50|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628266560000|2021-08-06 16:16:00|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266570000|2021-08-06 16:16:10|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266580000|2021-08-06 16:16:20|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628266590000|2021-08-06 16:16:30|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628266600000|2021-08-06 16:16:40|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628266610000|2021-08-06 16:16:50|38.65|36.85|38.65|36.85|38.65|36.85|38.59|36.79|0
1628266620000|2021-08-06 16:17:00|38.59|36.79|38.56|36.76|38.59|36.79|38.56|36.76|0
1628266630000|2021-08-06 16:17:10|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266650000|2021-08-06 16:17:30|38.47|36.67|38.47|36.67|38.53|36.73|38.47|36.67|0
1628266660000|2021-08-06 16:17:40|38.5|36.7|38.47|36.67|38.5|36.7|38.47|36.67|0
1628266670000|2021-08-06 16:17:50|38.5|36.7|38.53|36.73|38.53|36.73|38.5|36.7|0
1628266690000|2021-08-06 16:18:10|38.59|36.79|38.53|36.73|38.59|36.79|38.53|36.73|0
1628266700000|2021-08-06 16:18:20|38.59|36.79|38.53|36.73|38.59|36.79|38.53|36.73|0
1628266710000|2021-08-06 16:18:30|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266720000|2021-08-06 16:18:40|38.53|36.73|38.53|36.73|38.59|36.79|38.53|36.73|0
1628266730000|2021-08-06 16:18:50|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266740000|2021-08-06 16:19:00|38.7|36.9|38.64|36.84|38.7|36.9|38.64|36.84|0
1628266750000|2021-08-06 16:19:10|38.7|36.9|38.64|36.84|38.7|36.9|38.64|36.84|0
1628266770000|2021-08-06 16:19:30|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628266780000|2021-08-06 16:19:40|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628266790000|2021-08-06 16:19:50|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628266800000|2021-08-06 16:20:00|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628266810000|2021-08-06 16:20:10|38.5|36.7|38.47|36.67|38.5|36.7|38.47|36.67|0
1628266820000|2021-08-06 16:20:20|38.41|36.61|38.41|36.61|38.41|36.61|38.41|36.61|0
1628266830000|2021-08-06 16:20:30|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628266840000|2021-08-06 16:20:40|38.58|36.78|38.58|36.78|38.58|36.78|38.53|36.73|0
1628266860000|2021-08-06 16:21:00|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628266870000|2021-08-06 16:21:10|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628266880000|2021-08-06 16:21:20|38.52|36.72|38.5|36.7|38.52|36.72|38.5|36.7|0
1628266890000|2021-08-06 16:21:30|38.52|36.72|38.47|36.67|38.52|36.72|38.47|36.67|0
1628266900000|2021-08-06 16:21:40|38.52|36.72|38.44|36.64|38.52|36.72|38.44|36.64|0
1628266910000|2021-08-06 16:21:50|38.47|36.67|38.47|36.67|38.47|36.67|38.47|36.67|0
1628266920000|2021-08-06 16:22:00|38.41|36.61|38.47|36.67|38.47|36.67|38.41|36.61|0
1628266930000|2021-08-06 16:22:10|38.41|36.61|38.41|36.61|38.41|36.61|38.41|36.61|0
1628266940000|2021-08-06 16:22:20|38.47|36.67|38.47|36.67|38.47|36.67|38.47|36.67|0
1628266950000|2021-08-06 16:22:30|38.41|36.61|38.47|36.67|38.47|36.67|38.41|36.61|0
1628266960000|2021-08-06 16:22:40|38.46|36.66|38.41|36.61|38.46|36.66|38.41|36.61|0
1628266970000|2021-08-06 16:22:50|38.46|36.66|38.41|36.61|38.46|36.66|38.41|36.61|0
1628266980000|2021-08-06 16:23:00|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628266990000|2021-08-06 16:23:10|38.41|36.61|38.41|36.61|38.41|36.61|38.35|36.55|0
1628267000000|2021-08-06 16:23:20|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628267010000|2021-08-06 16:23:30|38.41|36.61|38.46|36.66|38.46|36.66|38.41|36.61|0
1628267020000|2021-08-06 16:23:40|38.41|36.61|38.41|36.61|38.41|36.61|38.41|36.61|0
1628267030000|2021-08-06 16:23:50|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628267040000|2021-08-06 16:24:00|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628267050000|2021-08-06 16:24:10|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628267060000|2021-08-06 16:24:20|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628267070000|2021-08-06 16:24:30|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628267080000|2021-08-06 16:24:40|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628267100000|2021-08-06 16:25:00|38.26|36.46|38.23|36.43|38.26|36.46|38.23|36.43|0
1628267120000|2021-08-06 16:25:20|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628267140000|2021-08-06 16:25:40|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628267170000|2021-08-06 16:26:10|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628267180000|2021-08-06 16:26:20|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628267200000|2021-08-06 16:26:40|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628267210000|2021-08-06 16:26:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267230000|2021-08-06 16:27:10|38.37|36.57|38.4|36.6|38.4|36.6|38.37|36.57|0
1628267240000|2021-08-06 16:27:20|38.34|36.54|38.4|36.6|38.4|36.6|38.34|36.54|0
1628267270000|2021-08-06 16:27:50|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628267280000|2021-08-06 16:28:00|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628267290000|2021-08-06 16:28:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267330000|2021-08-06 16:28:50|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628267340000|2021-08-06 16:29:00|38.31|36.51|38.28|36.48|38.31|36.51|38.28|36.48|0
1628267350000|2021-08-06 16:29:10|38.34|36.54|38.28|36.48|38.34|36.54|38.28|36.48|0
1628267360000|2021-08-06 16:29:20|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628267370000|2021-08-06 16:29:30|38.23|36.43|38.28|36.48|38.28|36.48|38.23|36.43|0
1628267390000|2021-08-06 16:29:50|38.34|36.54|38.37|36.57|38.37|36.57|38.34|36.54|0
1628267400000|2021-08-06 16:30:00|38.34|36.54|38.4|36.6|38.4|36.6|38.34|36.54|0
1628267410000|2021-08-06 16:30:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267420000|2021-08-06 16:30:20|38.4|36.6|38.4|36.6|38.4|36.6|38.34|36.54|0
1628267430000|2021-08-06 16:30:30|38.46|36.66|38.4|36.6|38.46|36.66|38.4|36.6|0
1628267440000|2021-08-06 16:30:40|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628267450000|2021-08-06 16:30:50|38.4|36.6|38.46|36.66|38.46|36.66|38.4|36.6|0
1628267460000|2021-08-06 16:31:00|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628267470000|2021-08-06 16:31:10|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628267480000|2021-08-06 16:31:20|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628267490000|2021-08-06 16:31:30|38.46|36.66|38.46|36.66|38.52|36.72|38.46|36.66|0
1628267500000|2021-08-06 16:31:40|38.52|36.72|38.58|36.78|38.58|36.78|38.52|36.72|0
1628267510000|2021-08-06 16:31:50|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628267520000|2021-08-06 16:32:00|38.46|36.66|38.4|36.6|38.46|36.66|38.4|36.6|0
1628267540000|2021-08-06 16:32:20|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267550000|2021-08-06 16:32:30|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628267560000|2021-08-06 16:32:40|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628267570000|2021-08-06 16:32:50|38.28|36.48|38.31|36.51|38.34|36.54|38.28|36.48|0
1628267580000|2021-08-06 16:33:00|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628267590000|2021-08-06 16:33:10|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628267600000|2021-08-06 16:33:20|38.16|36.36|38.11|36.31|38.16|36.36|38.11|36.31|0
1628267610000|2021-08-06 16:33:30|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628267620000|2021-08-06 16:33:40|38.11|36.31|38.16|36.36|38.16|36.36|38.11|36.31|0
1628267640000|2021-08-06 16:34:00|38.22|36.42|38.22|36.42|38.22|36.42|38.16|36.36|0
1628267650000|2021-08-06 16:34:10|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628267670000|2021-08-06 16:34:30|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628267680000|2021-08-06 16:34:40|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628267720000|2021-08-06 16:35:20|38.37|36.57|38.34|36.54|38.37|36.57|38.34|36.54|0
1628267730000|2021-08-06 16:35:30|38.4|36.6|38.4|36.6|38.4|36.6|38.34|36.54|0
1628267740000|2021-08-06 16:35:40|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267750000|2021-08-06 16:35:50|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628267770000|2021-08-06 16:36:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267780000|2021-08-06 16:36:20|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628267790000|2021-08-06 16:36:30|38.22|36.42|38.22|36.42|38.28|36.48|38.22|36.42|0
1628267800000|2021-08-06 16:36:40|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628267810000|2021-08-06 16:36:50|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628267820000|2021-08-06 16:37:00|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628267830000|2021-08-06 16:37:10|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628267840000|2021-08-06 16:37:20|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628267850000|2021-08-06 16:37:30|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628267860000|2021-08-06 16:37:40|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628267870000|2021-08-06 16:37:50|38.28|36.48|38.22|36.42|38.28|36.48|38.22|36.42|0
1628267880000|2021-08-06 16:38:00|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628267890000|2021-08-06 16:38:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267900000|2021-08-06 16:38:20|38.31|36.51|38.34|36.54|38.34|36.54|38.31|36.51|0
1628267910000|2021-08-06 16:38:30|38.37|36.57|38.4|36.6|38.4|36.6|38.37|36.57|0
1628267920000|2021-08-06 16:38:40|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628267930000|2021-08-06 16:38:50|38.4|36.6|38.4|36.6|38.4|36.6|38.34|36.54|0
1628267940000|2021-08-06 16:39:00|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628267950000|2021-08-06 16:39:10|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628267980000|2021-08-06 16:39:40|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628267990000|2021-08-06 16:39:50|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628268000000|2021-08-06 16:40:00|38.57|36.77|38.51|36.71|38.57|36.77|38.51|36.71|0
1628268010000|2021-08-06 16:40:10|38.57|36.77|38.57|36.77|38.57|36.77|38.51|36.71|0
1628268040000|2021-08-06 16:40:40|38.63|36.83|38.63|36.83|38.63|36.83|38.57|36.77|0
1628268050000|2021-08-06 16:40:50|38.57|36.77|38.63|36.83|38.63|36.83|38.57|36.77|0
1628268060000|2021-08-06 16:41:00|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628268080000|2021-08-06 16:41:20|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628268100000|2021-08-06 16:41:40|38.57|36.77|38.57|36.77|38.57|36.77|38.54|36.74|0
1628268120000|2021-08-06 16:42:00|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628268130000|2021-08-06 16:42:10|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628268160000|2021-08-06 16:42:40|38.75|36.95|38.75|36.95|38.75|36.95|38.69|36.89|0
1628268170000|2021-08-06 16:42:50|38.69|36.89|38.69|36.89|38.69|36.89|38.66|36.86|0
1628268190000|2021-08-06 16:43:10|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628268200000|2021-08-06 16:43:20|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628268210000|2021-08-06 16:43:30|38.66|36.86|38.69|36.89|38.69|36.89|38.63|36.83|0
1628268220000|2021-08-06 16:43:40|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628268240000|2021-08-06 16:44:00|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628268250000|2021-08-06 16:44:10|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628268260000|2021-08-06 16:44:20|38.66|36.86|38.63|36.83|38.69|36.89|38.63|36.83|0
1628268280000|2021-08-06 16:44:40|38.69|36.89|38.63|36.83|38.69|36.89|38.63|36.83|0
1628268290000|2021-08-06 16:44:50|38.69|36.89|38.63|36.83|38.69|36.89|38.63|36.83|0
1628268300000|2021-08-06 16:45:00|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628268310000|2021-08-06 16:45:10|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628268320000|2021-08-06 16:45:20|38.63|36.83|38.6|36.8|38.63|36.83|38.6|36.8|0
1628268330000|2021-08-06 16:45:30|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628268340000|2021-08-06 16:45:40|38.63|36.83|38.57|36.77|38.63|36.83|38.57|36.77|0
1628268350000|2021-08-06 16:45:50|38.63|36.83|38.57|36.77|38.63|36.83|38.57|36.77|0
1628268400000|2021-08-06 16:46:40|38.51|36.71|38.57|36.77|38.57|36.77|38.51|36.71|0
1628268410000|2021-08-06 16:46:50|38.51|36.71|38.45|36.65|38.51|36.71|38.45|36.65|0
1628268420000|2021-08-06 16:47:00|38.51|36.71|38.45|36.65|38.51|36.71|38.45|36.65|0
1628268430000|2021-08-06 16:47:10|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628268440000|2021-08-06 16:47:20|38.45|36.65|38.51|36.71|38.51|36.71|38.45|36.65|0
1628268450000|2021-08-06 16:47:30|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628268460000|2021-08-06 16:47:40|38.42|36.62|38.45|36.65|38.45|36.65|38.42|36.62|0
1628268480000|2021-08-06 16:48:00|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628268510000|2021-08-06 16:48:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628268520000|2021-08-06 16:48:40|38.45|36.65|38.45|36.65|38.45|36.65|38.39|36.59|0
1628268530000|2021-08-06 16:48:50|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628268550000|2021-08-06 16:49:10|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628268560000|2021-08-06 16:49:20|38.48|36.68|38.45|36.65|38.48|36.68|38.45|36.65|0
1628268570000|2021-08-06 16:49:30|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628268580000|2021-08-06 16:49:40|38.45|36.65|38.45|36.65|38.48|36.68|38.45|36.65|0
1628268590000|2021-08-06 16:49:50|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628268600000|2021-08-06 16:50:00|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628268610000|2021-08-06 16:50:10|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628268620000|2021-08-06 16:50:20|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628268630000|2021-08-06 16:50:30|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628268640000|2021-08-06 16:50:40|38.21|36.41|38.3|36.5|38.3|36.5|38.21|36.41|0
1628268650000|2021-08-06 16:50:50|38.33|36.53|38.27|36.47|38.33|36.53|38.27|36.47|0
1628268670000|2021-08-06 16:51:10|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628268690000|2021-08-06 16:51:30|38.18|36.38|38.15|36.35|38.18|36.38|38.15|36.35|0
1628268720000|2021-08-06 16:52:00|38.09|36.29|38.15|36.35|38.15|36.35|38.09|36.29|0
1628268730000|2021-08-06 16:52:10|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628268740000|2021-08-06 16:52:20|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628268770000|2021-08-06 16:52:50|38.15|36.35|38.15|36.35|38.21|36.41|38.15|36.35|0
1628268790000|2021-08-06 16:53:10|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628268800000|2021-08-06 16:53:20|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628268810000|2021-08-06 16:53:30|38.21|36.41|38.18|36.38|38.21|36.41|38.15|36.35|0
1628268820000|2021-08-06 16:53:40|38.21|36.41|38.18|36.38|38.21|36.41|38.15|36.35|0
1628268830000|2021-08-06 16:53:50|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628268840000|2021-08-06 16:54:00|38.24|36.44|38.21|36.41|38.24|36.44|38.21|36.41|0
1628268850000|2021-08-06 16:54:10|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628268870000|2021-08-06 16:54:30|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628268880000|2021-08-06 16:54:40|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628268900000|2021-08-06 16:55:00|38.09|36.29|38.03|36.23|38.09|36.29|38.03|36.23|0
1628268940000|2021-08-06 16:55:40|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628268950000|2021-08-06 16:55:50|38|36.2|38.03|36.23|38.03|36.23|37.97|36.17|0
1628268980000|2021-08-06 16:56:20|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628269010000|2021-08-06 16:56:50|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628269040000|2021-08-06 16:57:20|37.86|36.06|37.91|36.11|37.91|36.11|37.86|36.06|0
1628269050000|2021-08-06 16:57:30|37.86|36.06|37.83|36.03|37.86|36.06|37.8|36|0
1628269060000|2021-08-06 16:57:40|37.8|36|37.8|36|37.8|36|37.8|36|0
1628269070000|2021-08-06 16:57:50|37.74|35.94|37.74|35.94|37.74|35.94|37.74|35.94|0
1628269080000|2021-08-06 16:58:00|37.8|36|37.74|35.94|37.8|36|37.74|35.94|0
1628269120000|2021-08-06 16:58:40|37.8|36|37.8|36|37.8|36|37.8|36|0
1628269140000|2021-08-06 16:59:00|37.74|35.94|37.8|36|37.8|36|37.74|35.94|0
1628269150000|2021-08-06 16:59:10|37.74|35.94|37.74|35.94|37.77|35.97|37.74|35.94|0
1628269170000|2021-08-06 16:59:30|37.8|36|37.8|36|37.8|36|37.8|36|0
1628269200000|2021-08-06 17:00:00|37.77|35.97|37.77|35.97|37.8|36|37.74|35.94|0
1628269210000|2021-08-06 17:00:10|37.8|36|37.74|35.94|37.8|36|37.74|35.94|0
1628269220000|2021-08-06 17:00:20|37.8|36|37.8|36|37.8|36|37.8|36|0
1628269230000|2021-08-06 17:00:30|37.77|35.97|37.8|36|37.8|36|37.77|35.97|0
1628269240000|2021-08-06 17:00:40|37.74|35.94|37.8|36|37.8|36|37.74|35.94|0
1628269250000|2021-08-06 17:00:50|37.85|36.05|37.8|36|37.85|36.05|37.8|36|0
1628269260000|2021-08-06 17:01:00|37.85|36.05|37.8|36|37.85|36.05|37.8|36|0
1628269270000|2021-08-06 17:01:10|37.74|35.94|37.71|35.91|37.74|35.94|37.71|35.91|0
1628269280000|2021-08-06 17:01:20|37.68|35.88|37.68|35.88|37.68|35.88|37.68|35.88|0
1628269300000|2021-08-06 17:01:40|37.62|35.82|37.62|35.82|37.62|35.82|37.62|35.82|0
1628269310000|2021-08-06 17:01:50|37.68|35.88|37.68|35.88|37.68|35.88|37.68|35.88|0
1628269320000|2021-08-06 17:02:00|37.74|35.94|37.74|35.94|37.74|35.94|37.74|35.94|0
1628269330000|2021-08-06 17:02:10|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269340000|2021-08-06 17:02:20|37.74|35.94|37.79|35.99|37.79|35.99|37.74|35.94|0
1628269350000|2021-08-06 17:02:30|37.74|35.94|37.79|35.99|37.79|35.99|37.74|35.94|0
1628269360000|2021-08-06 17:02:40|37.82|36.02|37.85|36.05|37.85|36.05|37.82|36.02|0
1628269380000|2021-08-06 17:03:00|37.91|36.11|37.85|36.05|37.91|36.11|37.85|36.05|0
1628269390000|2021-08-06 17:03:10|37.79|35.99|37.79|35.99|37.82|36.02|37.79|35.99|0
1628269400000|2021-08-06 17:03:20|37.85|36.05|37.74|35.94|37.85|36.05|37.74|35.94|0
1628269410000|2021-08-06 17:03:30|37.71|35.91|37.68|35.88|37.71|35.91|37.68|35.88|0
1628269440000|2021-08-06 17:04:00|37.62|35.82|37.62|35.82|37.62|35.82|37.62|35.82|0
1628269460000|2021-08-06 17:04:20|37.68|35.88|37.68|35.88|37.68|35.88|37.68|35.88|0
1628269480000|2021-08-06 17:04:40|37.74|35.94|37.68|35.88|37.74|35.94|37.68|35.88|0
1628269500000|2021-08-06 17:05:00|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628269520000|2021-08-06 17:05:20|37.79|35.99|37.73|35.93|37.79|35.99|37.73|35.93|0
1628269530000|2021-08-06 17:05:30|37.79|35.99|37.73|35.93|37.79|35.99|37.73|35.93|0
1628269550000|2021-08-06 17:05:50|37.79|35.99|37.73|35.93|37.79|35.99|37.73|35.93|0
1628269560000|2021-08-06 17:06:00|37.79|35.99|37.73|35.93|37.79|35.99|37.73|35.93|0
1628269580000|2021-08-06 17:06:20|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269590000|2021-08-06 17:06:30|37.73|35.93|37.76|35.96|37.76|35.96|37.73|35.93|0
1628269600000|2021-08-06 17:06:40|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269610000|2021-08-06 17:06:50|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628269620000|2021-08-06 17:07:00|37.68|35.88|37.73|35.93|37.73|35.93|37.68|35.88|0
1628269670000|2021-08-06 17:07:50|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269690000|2021-08-06 17:08:10|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628269720000|2021-08-06 17:08:40|37.82|36.02|37.79|35.99|37.85|36.05|37.79|35.99|0
1628269730000|2021-08-06 17:08:50|37.85|36.05|37.85|36.05|37.85|36.05|37.79|35.99|0
1628269740000|2021-08-06 17:09:00|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269750000|2021-08-06 17:09:10|37.73|35.93|37.79|35.99|37.79|35.99|37.73|35.93|0
1628269760000|2021-08-06 17:09:20|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628269780000|2021-08-06 17:09:40|37.79|35.99|37.85|36.05|37.85|36.05|37.79|35.99|0
1628269790000|2021-08-06 17:09:50|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628269800000|2021-08-06 17:10:00|37.85|36.05|37.82|36.02|37.85|36.05|37.82|36.02|0
1628269810000|2021-08-06 17:10:10|37.79|35.99|37.85|36.05|37.85|36.05|37.79|35.99|0
1628269820000|2021-08-06 17:10:20|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628269830000|2021-08-06 17:10:30|37.85|36.05|37.85|36.05|37.91|36.11|37.85|36.05|0
1628269840000|2021-08-06 17:10:40|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628269860000|2021-08-06 17:11:00|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628269870000|2021-08-06 17:11:10|37.91|36.11|37.85|36.05|37.91|36.11|37.85|36.05|0
1628269880000|2021-08-06 17:11:20|37.9|36.1|37.85|36.05|37.9|36.1|37.85|36.05|0
1628269910000|2021-08-06 17:11:50|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269930000|2021-08-06 17:12:10|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628269940000|2021-08-06 17:12:20|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628269990000|2021-08-06 17:13:10|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628270020000|2021-08-06 17:13:40|37.7|35.9|37.67|35.87|37.7|35.9|37.67|35.87|0
1628270030000|2021-08-06 17:13:50|37.73|35.93|37.67|35.87|37.73|35.93|37.67|35.87|0
1628270040000|2021-08-06 17:14:00|37.73|35.93|37.67|35.87|37.73|35.93|37.67|35.87|0
1628270120000|2021-08-06 17:15:20|37.73|35.93|37.67|35.87|37.73|35.93|37.67|35.87|0
1628270150000|2021-08-06 17:15:50|37.73|35.93|37.67|35.87|37.73|35.93|37.67|35.87|0
1628270230000|2021-08-06 17:17:10|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628270250000|2021-08-06 17:17:30|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628270260000|2021-08-06 17:17:40|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628270270000|2021-08-06 17:17:50|37.67|35.87|37.67|35.87|37.67|35.87|37.67|35.87|0
1628270280000|2021-08-06 17:18:00|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628270310000|2021-08-06 17:18:30|37.7|35.9|37.67|35.87|37.7|35.9|37.67|35.87|0
1628270320000|2021-08-06 17:18:40|37.7|35.9|37.67|35.87|37.7|35.9|37.67|35.87|0
1628270340000|2021-08-06 17:19:00|37.61|35.81|37.67|35.87|37.67|35.87|37.61|35.81|0
1628270360000|2021-08-06 17:19:20|37.61|35.81|37.61|35.81|37.61|35.81|37.61|35.81|0
1628270380000|2021-08-06 17:19:40|37.67|35.87|37.67|35.87|37.67|35.87|37.67|35.87|0
1628270400000|2021-08-06 17:20:00|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628270410000|2021-08-06 17:20:10|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628270420000|2021-08-06 17:20:20|37.72|35.92|37.78|35.98|37.78|35.98|37.72|35.92|0
1628270430000|2021-08-06 17:20:30|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628270440000|2021-08-06 17:20:40|37.84|36.04|37.78|35.98|37.84|36.04|37.78|35.98|0
1628270450000|2021-08-06 17:20:50|37.84|36.04|37.78|35.98|37.84|36.04|37.78|35.98|0
1628270470000|2021-08-06 17:21:10|37.72|35.92|37.84|36.04|37.84|36.04|37.72|35.92|0
1628270480000|2021-08-06 17:21:20|37.9|36.1|37.84|36.04|37.9|36.1|37.84|36.04|0
1628270510000|2021-08-06 17:21:50|37.9|36.1|37.84|36.04|37.9|36.1|37.84|36.04|0
1628270520000|2021-08-06 17:22:00|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628270540000|2021-08-06 17:22:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628270550000|2021-08-06 17:22:30|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628270560000|2021-08-06 17:22:40|37.96|36.16|37.96|36.16|38.01|36.21|37.96|36.16|0
1628270570000|2021-08-06 17:22:50|38.01|36.21|37.96|36.16|38.01|36.21|37.96|36.16|0
1628270580000|2021-08-06 17:23:00|37.9|36.1|37.9|36.1|37.96|36.16|37.9|36.1|0
1628270600000|2021-08-06 17:23:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628270610000|2021-08-06 17:23:30|38.01|36.21|37.96|36.16|38.01|36.21|37.96|36.16|0
1628270620000|2021-08-06 17:23:40|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628270630000|2021-08-06 17:23:50|37.9|36.1|37.93|36.13|37.93|36.13|37.9|36.1|0
1628270640000|2021-08-06 17:24:00|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628270650000|2021-08-06 17:24:10|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628270660000|2021-08-06 17:24:20|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628270670000|2021-08-06 17:24:30|38.01|36.21|38.01|36.21|38.01|36.21|37.95|36.15|0
1628270690000|2021-08-06 17:24:50|38.07|36.27|38.07|36.27|38.07|36.27|38.01|36.21|0
1628270740000|2021-08-06 17:25:40|38.01|36.21|38.07|36.27|38.07|36.27|38.01|36.21|0
1628270790000|2021-08-06 17:26:30|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628270810000|2021-08-06 17:26:50|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628270820000|2021-08-06 17:27:00|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628270830000|2021-08-06 17:27:10|38.07|36.27|38.07|36.27|38.07|36.27|38.01|36.21|0
1628270840000|2021-08-06 17:27:20|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628270860000|2021-08-06 17:27:40|38.19|36.39|38.13|36.33|38.19|36.39|38.13|36.33|0
1628270870000|2021-08-06 17:27:50|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628270910000|2021-08-06 17:28:30|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628270930000|2021-08-06 17:28:50|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628270950000|2021-08-06 17:29:10|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628270960000|2021-08-06 17:29:20|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628270970000|2021-08-06 17:29:30|38.16|36.36|38.13|36.33|38.16|36.36|38.13|36.33|0
1628270990000|2021-08-06 17:29:50|38.1|36.3|38.07|36.27|38.1|36.3|38.07|36.27|0
1628271000000|2021-08-06 17:30:00|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628271090000|2021-08-06 17:31:30|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628271120000|2021-08-06 17:32:00|38.07|36.27|38.12|36.32|38.12|36.32|38.07|36.27|0
1628271150000|2021-08-06 17:32:30|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628271160000|2021-08-06 17:32:40|38.12|36.32|38.12|36.32|38.12|36.32|38.07|36.27|0
1628271170000|2021-08-06 17:32:50|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628271180000|2021-08-06 17:33:00|38.01|36.21|38.07|36.27|38.07|36.27|38.01|36.21|0
1628271210000|2021-08-06 17:33:30|38.01|36.21|38.07|36.27|38.07|36.27|38.01|36.21|0
1628271220000|2021-08-06 17:33:40|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628271230000|2021-08-06 17:33:50|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628271240000|2021-08-06 17:34:00|38.01|36.21|38.01|36.21|38.04|36.24|38.01|36.21|0
1628271250000|2021-08-06 17:34:10|38.06|36.26|38.06|36.26|38.06|36.26|38.01|36.21|0
1628271260000|2021-08-06 17:34:20|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628271280000|2021-08-06 17:34:40|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628271340000|2021-08-06 17:35:40|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628271440000|2021-08-06 17:37:20|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628271460000|2021-08-06 17:37:40|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628271480000|2021-08-06 17:38:00|37.95|36.15|37.89|36.09|37.95|36.15|37.89|36.09|0
1628271540000|2021-08-06 17:39:00|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628271550000|2021-08-06 17:39:10|37.97|36.17|38|36.2|38|36.2|37.97|36.17|0
1628271570000|2021-08-06 17:39:30|37.94|36.14|38|36.2|38|36.2|37.94|36.14|0
1628271580000|2021-08-06 17:39:40|37.97|36.17|38|36.2|38|36.2|37.97|36.17|0
1628271590000|2021-08-06 17:39:50|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628271620000|2021-08-06 17:40:20|38|36.2|38|36.2|38|36.2|38|36.2|0
1628271630000|2021-08-06 17:40:30|38.06|36.26|38|36.2|38.06|36.26|38|36.2|0
1628271640000|2021-08-06 17:40:40|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628271650000|2021-08-06 17:40:50|38|36.2|38|36.2|38|36.2|38|36.2|0
1628271660000|2021-08-06 17:41:00|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628271700000|2021-08-06 17:41:40|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628271710000|2021-08-06 17:41:50|38.18|36.38|38.18|36.38|38.18|36.38|38.18|36.38|0
1628271720000|2021-08-06 17:42:00|38.12|36.32|38.18|36.38|38.18|36.38|38.12|36.32|0
1628271730000|2021-08-06 17:42:10|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628271740000|2021-08-06 17:42:20|38.18|36.38|38.18|36.38|38.23|36.43|38.18|36.38|0
1628271750000|2021-08-06 17:42:30|38.12|36.32|38.12|36.32|38.18|36.38|38.12|36.32|0
1628271780000|2021-08-06 17:43:00|38.06|36.26|38.12|36.32|38.12|36.32|38.06|36.26|0
1628271790000|2021-08-06 17:43:10|38.18|36.38|38.18|36.38|38.18|36.38|38.18|36.38|0
1628271810000|2021-08-06 17:43:30|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628271820000|2021-08-06 17:43:40|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628271830000|2021-08-06 17:43:50|38.23|36.43|38.29|36.49|38.29|36.49|38.23|36.43|0
1628271850000|2021-08-06 17:44:10|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628271860000|2021-08-06 17:44:20|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628271870000|2021-08-06 17:44:30|38.21|36.41|38.17|36.37|38.21|36.41|38.17|36.37|0
1628271880000|2021-08-06 17:44:40|38.23|36.43|38.17|36.37|38.23|36.43|38.17|36.37|0
1628271890000|2021-08-06 17:44:50|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628271910000|2021-08-06 17:45:10|38.26|36.46|38.23|36.43|38.26|36.46|38.23|36.43|0
1628271930000|2021-08-06 17:45:30|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628271940000|2021-08-06 17:45:40|38.12|36.32|38.17|36.37|38.17|36.37|38.12|36.32|0
1628271950000|2021-08-06 17:45:50|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628271960000|2021-08-06 17:46:00|38.17|36.37|38.12|36.32|38.17|36.37|38.12|36.32|0
1628271970000|2021-08-06 17:46:10|38.17|36.37|38.12|36.32|38.17|36.37|38.12|36.32|0
1628271980000|2021-08-06 17:46:20|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628271990000|2021-08-06 17:46:30|38|36.2|38.06|36.26|38.06|36.26|38|36.2|0
1628272000000|2021-08-06 17:46:40|38|36.2|38.06|36.26|38.06|36.26|38|36.2|0
1628272010000|2021-08-06 17:46:50|38|36.2|38.06|36.26|38.06|36.26|38|36.2|0
1628272020000|2021-08-06 17:47:00|38|36.2|38.06|36.26|38.06|36.26|38|36.2|0
1628272030000|2021-08-06 17:47:10|38|36.2|38|36.2|38.03|36.23|38|36.2|0
1628272050000|2021-08-06 17:47:30|37.94|36.14|37.94|36.14|38|36.2|37.94|36.14|0
1628272090000|2021-08-06 17:48:10|38|36.2|37.94|36.14|38|36.2|37.94|36.14|0
1628272100000|2021-08-06 17:48:20|37.97|36.17|37.94|36.14|37.97|36.17|37.94|36.14|0
1628272110000|2021-08-06 17:48:30|38|36.2|38|36.2|38|36.2|38|36.2|0
1628272130000|2021-08-06 17:48:50|37.94|36.14|38|36.2|38|36.2|37.94|36.14|0
1628272140000|2021-08-06 17:49:00|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628272150000|2021-08-06 17:49:10|38|36.2|38.05|36.25|38.05|36.25|38|36.2|0
1628272160000|2021-08-06 17:49:20|38.03|36.23|38.05|36.25|38.05|36.25|38|36.2|0
1628272180000|2021-08-06 17:49:40|38.08|36.28|38.11|36.31|38.11|36.31|38.08|36.28|0
1628272190000|2021-08-06 17:49:50|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628272200000|2021-08-06 17:50:00|38.14|36.34|38.11|36.31|38.17|36.37|38.11|36.31|0
1628272210000|2021-08-06 17:50:10|38.17|36.37|38.11|36.31|38.17|36.37|38.11|36.31|0
1628272220000|2021-08-06 17:50:20|38.17|36.37|38.11|36.31|38.17|36.37|38.11|36.31|0
1628272240000|2021-08-06 17:50:40|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628272270000|2021-08-06 17:51:10|38.11|36.31|38.11|36.31|38.11|36.31|38.11|36.31|0
1628272280000|2021-08-06 17:51:20|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628272290000|2021-08-06 17:51:30|38.11|36.31|38.17|36.37|38.17|36.37|38.11|36.31|0
1628272320000|2021-08-06 17:52:00|38.11|36.31|38.11|36.31|38.11|36.31|38.11|36.31|0
1628272330000|2021-08-06 17:52:10|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628272350000|2021-08-06 17:52:30|38.2|36.4|38.23|36.43|38.23|36.43|38.2|36.4|0
1628272360000|2021-08-06 17:52:40|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628272440000|2021-08-06 17:54:00|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628272450000|2021-08-06 17:54:10|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628272460000|2021-08-06 17:54:20|38.23|36.43|38.26|36.46|38.26|36.46|38.23|36.43|0
1628272470000|2021-08-06 17:54:30|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628272480000|2021-08-06 17:54:40|38.29|36.49|38.23|36.43|38.29|36.49|38.23|36.43|0
1628272510000|2021-08-06 17:55:10|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628272520000|2021-08-06 17:55:20|38.26|36.46|38.23|36.43|38.28|36.48|38.23|36.43|0
1628272540000|2021-08-06 17:55:40|38.17|36.37|38.17|36.37|38.23|36.43|38.17|36.37|0
1628272560000|2021-08-06 17:56:00|38.11|36.31|38.11|36.31|38.11|36.31|38.05|36.25|0
1628272570000|2021-08-06 17:56:10|38.08|36.28|38.05|36.25|38.08|36.28|38.05|36.25|0
1628272580000|2021-08-06 17:56:20|38.08|36.28|38.11|36.31|38.11|36.31|38.08|36.28|0
1628272620000|2021-08-06 17:57:00|38.17|36.37|38.11|36.31|38.17|36.37|38.11|36.31|0
1628272630000|2021-08-06 17:57:10|38.08|36.28|38.05|36.25|38.08|36.28|38.05|36.25|0
1628272710000|2021-08-06 17:58:30|38.11|36.31|38.11|36.31|38.11|36.31|38.11|36.31|0
1628272730000|2021-08-06 17:58:50|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628272760000|2021-08-06 17:59:20|38.08|36.28|38.11|36.31|38.11|36.31|38.08|36.28|0
1628272770000|2021-08-06 17:59:30|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628272780000|2021-08-06 17:59:40|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628272800000|2021-08-06 18:00:00|37.93|36.13|37.93|36.13|37.99|36.19|37.93|36.13|0
1628272820000|2021-08-06 18:00:20|37.99|36.19|37.93|36.13|37.99|36.19|37.93|36.13|0
1628272830000|2021-08-06 18:00:30|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628272890000|2021-08-06 18:01:30|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628272930000|2021-08-06 18:02:10|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628272940000|2021-08-06 18:02:20|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628272950000|2021-08-06 18:02:30|37.99|36.19|37.99|36.19|37.99|36.19|37.93|36.13|0
1628272970000|2021-08-06 18:02:50|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628272980000|2021-08-06 18:03:00|37.99|36.19|38.05|36.25|38.05|36.25|37.99|36.19|0
1628272990000|2021-08-06 18:03:10|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628273000000|2021-08-06 18:03:20|37.93|36.13|37.93|36.13|37.99|36.19|37.93|36.13|0
1628273020000|2021-08-06 18:03:40|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628273030000|2021-08-06 18:03:50|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628273040000|2021-08-06 18:04:00|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628273050000|2021-08-06 18:04:10|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628273070000|2021-08-06 18:04:30|37.87|36.07|37.81|36.01|37.87|36.07|37.81|36.01|0
1628273080000|2021-08-06 18:04:40|37.87|36.07|37.87|36.07|37.87|36.07|37.81|36.01|0
1628273090000|2021-08-06 18:04:50|37.93|36.13|37.9|36.1|37.93|36.13|37.9|36.1|0
1628273100000|2021-08-06 18:05:00|37.93|36.13|37.93|36.13|37.99|36.19|37.93|36.13|0
1628273120000|2021-08-06 18:05:20|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628273130000|2021-08-06 18:05:30|37.93|36.13|37.99|36.19|37.99|36.19|37.93|36.13|0
1628273140000|2021-08-06 18:05:40|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628273170000|2021-08-06 18:06:10|37.98|36.18|37.93|36.13|37.98|36.18|37.93|36.13|0
1628273190000|2021-08-06 18:06:30|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628273200000|2021-08-06 18:06:40|37.81|36.01|37.81|36.01|37.81|36.01|37.81|36.01|0
1628273240000|2021-08-06 18:07:20|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628273260000|2021-08-06 18:07:40|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628273280000|2021-08-06 18:08:00|37.9|36.1|37.87|36.07|37.9|36.1|37.87|36.07|0
1628273290000|2021-08-06 18:08:10|37.93|36.13|37.98|36.18|37.98|36.18|37.93|36.13|0
1628273310000|2021-08-06 18:08:30|38.01|36.21|38.04|36.24|38.04|36.24|38.01|36.21|0
1628273320000|2021-08-06 18:08:40|37.98|36.18|38.04|36.24|38.04|36.24|37.98|36.18|0
1628273330000|2021-08-06 18:08:50|37.98|36.18|38.04|36.24|38.04|36.24|37.98|36.18|0
1628273350000|2021-08-06 18:09:10|37.98|36.18|38.1|36.3|38.1|36.3|37.98|36.18|0
1628273360000|2021-08-06 18:09:20|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628273370000|2021-08-06 18:09:30|38.1|36.3|38.04|36.24|38.1|36.3|38.04|36.24|0
1628273380000|2021-08-06 18:09:40|37.98|36.18|37.98|36.18|38.04|36.24|37.98|36.18|0
1628273400000|2021-08-06 18:10:00|37.92|36.12|37.92|36.12|37.92|36.12|37.92|36.12|0
1628273420000|2021-08-06 18:10:20|37.98|36.18|37.98|36.18|37.98|36.18|37.98|36.18|0
1628273430000|2021-08-06 18:10:30|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628273440000|2021-08-06 18:10:40|37.98|36.18|38.04|36.24|38.04|36.24|37.98|36.18|0
1628273450000|2021-08-06 18:10:50|37.98|36.18|37.98|36.18|38.04|36.24|37.98|36.18|0
1628273460000|2021-08-06 18:11:00|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628273470000|2021-08-06 18:11:10|38.07|36.27|38.1|36.3|38.1|36.3|38.04|36.24|0
1628273480000|2021-08-06 18:11:20|38.16|36.36|38.19|36.39|38.19|36.39|38.16|36.36|0
1628273490000|2021-08-06 18:11:30|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628273500000|2021-08-06 18:11:40|38.19|36.39|38.16|36.36|38.22|36.42|38.16|36.36|0
1628273510000|2021-08-06 18:11:50|38.1|36.3|38.16|36.36|38.16|36.36|38.1|36.3|0
1628273520000|2021-08-06 18:12:00|38.13|36.33|38.16|36.36|38.16|36.36|38.1|36.3|0
1628273550000|2021-08-06 18:12:30|38.1|36.3|38.04|36.24|38.1|36.3|38.04|36.24|0
1628273560000|2021-08-06 18:12:40|38.07|36.27|38.1|36.3|38.1|36.3|38.07|36.27|0
1628273570000|2021-08-06 18:12:50|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628273580000|2021-08-06 18:13:00|38.1|36.3|38.07|36.27|38.1|36.3|38.04|36.24|0
1628273590000|2021-08-06 18:13:10|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628273610000|2021-08-06 18:13:30|38.16|36.36|38.16|36.36|38.16|36.36|38.1|36.3|0
1628273620000|2021-08-06 18:13:40|38.1|36.3|38.16|36.36|38.16|36.36|38.1|36.3|0
1628273640000|2021-08-06 18:14:00|38.15|36.35|38.13|36.33|38.15|36.35|38.1|36.3|0
1628273650000|2021-08-06 18:14:10|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628273670000|2021-08-06 18:14:30|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628273680000|2021-08-06 18:14:40|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628273690000|2021-08-06 18:14:50|38.21|36.41|38.21|36.41|38.21|36.41|38.15|36.35|0
1628273700000|2021-08-06 18:15:00|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628273720000|2021-08-06 18:15:20|38.24|36.44|38.21|36.41|38.27|36.47|38.21|36.41|0
1628273730000|2021-08-06 18:15:30|38.15|36.35|38.15|36.35|38.21|36.41|38.15|36.35|0
1628273740000|2021-08-06 18:15:40|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628273750000|2021-08-06 18:15:50|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628273760000|2021-08-06 18:16:00|38.1|36.3|38.13|36.33|38.13|36.33|38.1|36.3|0
1628273770000|2021-08-06 18:16:10|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628273790000|2021-08-06 18:16:30|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628273800000|2021-08-06 18:16:40|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628273830000|2021-08-06 18:17:10|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628273840000|2021-08-06 18:17:20|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628273850000|2021-08-06 18:17:30|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628273860000|2021-08-06 18:17:40|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628273870000|2021-08-06 18:17:50|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628273880000|2021-08-06 18:18:00|38.04|36.24|38.09|36.29|38.09|36.29|38.04|36.24|0
1628273890000|2021-08-06 18:18:10|38.04|36.24|38.09|36.29|38.09|36.29|38.04|36.24|0
1628273910000|2021-08-06 18:18:30|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628273920000|2021-08-06 18:18:40|38.07|36.27|38.03|36.23|38.07|36.27|38.03|36.23|0
1628273930000|2021-08-06 18:18:50|37.98|36.18|37.98|36.18|37.98|36.18|37.98|36.18|0
1628273940000|2021-08-06 18:19:00|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628273970000|2021-08-06 18:19:30|38.01|36.21|37.98|36.18|38.01|36.21|37.98|36.18|0
1628273990000|2021-08-06 18:19:50|37.92|36.12|37.98|36.18|37.98|36.18|37.92|36.12|0
1628274000000|2021-08-06 18:20:00|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628274020000|2021-08-06 18:20:20|38.09|36.29|38.03|36.23|38.09|36.29|38.03|36.23|0
1628274030000|2021-08-06 18:20:30|38.09|36.29|38.15|36.35|38.15|36.35|38.09|36.29|0
1628274040000|2021-08-06 18:20:40|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274050000|2021-08-06 18:20:50|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628274060000|2021-08-06 18:21:00|38.27|36.47|38.15|36.35|38.27|36.47|38.15|36.35|0
1628274070000|2021-08-06 18:21:10|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274080000|2021-08-06 18:21:20|38.27|36.47|38.27|36.47|38.33|36.53|38.27|36.47|0
1628274090000|2021-08-06 18:21:30|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628274100000|2021-08-06 18:21:40|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628274110000|2021-08-06 18:21:50|38.18|36.38|38.15|36.35|38.18|36.38|38.15|36.35|0
1628274130000|2021-08-06 18:22:10|38.09|36.29|38.15|36.35|38.15|36.35|38.09|36.29|0
1628274160000|2021-08-06 18:22:40|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274170000|2021-08-06 18:22:50|38.27|36.47|38.24|36.44|38.27|36.47|38.24|36.44|0
1628274180000|2021-08-06 18:23:00|38.21|36.41|38.27|36.47|38.27|36.47|38.21|36.41|0
1628274240000|2021-08-06 18:24:00|38.32|36.52|38.3|36.5|38.32|36.52|38.3|36.5|0
1628274250000|2021-08-06 18:24:10|38.27|36.47|38.27|36.47|38.32|36.52|38.27|36.47|0
1628274260000|2021-08-06 18:24:20|38.21|36.41|38.27|36.47|38.27|36.47|38.21|36.41|0
1628274270000|2021-08-06 18:24:30|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274290000|2021-08-06 18:24:50|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628274300000|2021-08-06 18:25:00|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628274310000|2021-08-06 18:25:10|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274320000|2021-08-06 18:25:20|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628274340000|2021-08-06 18:25:40|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274350000|2021-08-06 18:25:50|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628274360000|2021-08-06 18:26:00|38.26|36.46|38.21|36.41|38.26|36.46|38.21|36.41|0
1628274390000|2021-08-06 18:26:30|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274410000|2021-08-06 18:26:50|38.32|36.52|38.32|36.52|38.32|36.52|38.29|36.49|0
1628274420000|2021-08-06 18:27:00|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274440000|2021-08-06 18:27:20|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628274450000|2021-08-06 18:27:30|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628274490000|2021-08-06 18:28:10|38.32|36.52|38.38|36.58|38.38|36.58|38.32|36.52|0
1628274500000|2021-08-06 18:28:20|38.32|36.52|38.32|36.52|38.38|36.58|38.32|36.52|0
1628274510000|2021-08-06 18:28:30|38.29|36.49|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274520000|2021-08-06 18:28:40|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274540000|2021-08-06 18:29:00|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274550000|2021-08-06 18:29:10|38.29|36.49|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274560000|2021-08-06 18:29:20|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274570000|2021-08-06 18:29:30|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274580000|2021-08-06 18:29:40|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628274590000|2021-08-06 18:29:50|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274600000|2021-08-06 18:30:00|38.2|36.4|38.26|36.46|38.26|36.46|38.2|36.4|0
1628274620000|2021-08-06 18:30:20|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628274640000|2021-08-06 18:30:40|38.29|36.49|38.26|36.46|38.29|36.49|38.26|36.46|0
1628274650000|2021-08-06 18:30:50|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628274660000|2021-08-06 18:31:00|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628274670000|2021-08-06 18:31:10|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274680000|2021-08-06 18:31:20|38.29|36.49|38.32|36.52|38.32|36.52|38.29|36.49|0
1628274690000|2021-08-06 18:31:30|38.29|36.49|38.38|36.58|38.38|36.58|38.29|36.49|0
1628274700000|2021-08-06 18:31:40|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628274710000|2021-08-06 18:31:50|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628274720000|2021-08-06 18:32:00|38.32|36.52|38.32|36.52|38.38|36.58|38.32|36.52|0
1628274740000|2021-08-06 18:32:20|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274750000|2021-08-06 18:32:30|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628274760000|2021-08-06 18:32:40|38.26|36.46|38.2|36.4|38.26|36.46|38.2|36.4|0
1628274770000|2021-08-06 18:32:50|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628274780000|2021-08-06 18:33:00|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628274800000|2021-08-06 18:33:20|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274810000|2021-08-06 18:33:30|38.32|36.52|38.26|36.46|38.32|36.52|38.26|36.46|0
1628274840000|2021-08-06 18:34:00|38.32|36.52|38.32|36.52|38.32|36.52|38.26|36.46|0
1628274850000|2021-08-06 18:34:10|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274880000|2021-08-06 18:34:40|38.29|36.49|38.32|36.52|38.32|36.52|38.29|36.49|0
1628274890000|2021-08-06 18:34:50|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628274910000|2021-08-06 18:35:10|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628274920000|2021-08-06 18:35:20|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628274930000|2021-08-06 18:35:30|38.32|36.52|38.38|36.58|38.38|36.58|38.32|36.52|0
1628274940000|2021-08-06 18:35:40|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628274970000|2021-08-06 18:36:10|38.49|36.69|38.43|36.63|38.49|36.69|38.43|36.63|0
1628274980000|2021-08-06 18:36:20|38.41|36.61|38.37|36.57|38.41|36.61|38.37|36.57|0
1628275000000|2021-08-06 18:36:40|38.43|36.63|38.43|36.63|38.43|36.63|38.41|36.61|0
1628275010000|2021-08-06 18:36:50|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628275020000|2021-08-06 18:37:00|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628275030000|2021-08-06 18:37:10|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628275040000|2021-08-06 18:37:20|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628275050000|2021-08-06 18:37:30|38.35|36.55|38.37|36.57|38.37|36.57|38.35|36.55|0
1628275060000|2021-08-06 18:37:40|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628275080000|2021-08-06 18:38:00|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628275090000|2021-08-06 18:38:10|38.43|36.63|38.49|36.69|38.49|36.69|38.43|36.63|0
1628275110000|2021-08-06 18:38:30|38.43|36.63|38.49|36.69|38.49|36.69|38.43|36.63|0
1628275120000|2021-08-06 18:38:40|38.43|36.63|38.43|36.63|38.49|36.69|38.43|36.63|0
1628275140000|2021-08-06 18:39:00|38.4|36.6|38.37|36.57|38.4|36.6|38.37|36.57|0
1628275170000|2021-08-06 18:39:30|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628275180000|2021-08-06 18:39:40|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628275190000|2021-08-06 18:39:50|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628275200000|2021-08-06 18:40:00|38.31|36.51|38.37|36.57|38.37|36.57|38.31|36.51|0
1628275220000|2021-08-06 18:40:20|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628275230000|2021-08-06 18:40:30|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628275260000|2021-08-06 18:41:00|38.49|36.69|38.43|36.63|38.49|36.69|38.43|36.63|0
1628275270000|2021-08-06 18:41:10|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628275280000|2021-08-06 18:41:20|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628275290000|2021-08-06 18:41:30|38.55|36.75|38.55|36.75|38.55|36.75|38.49|36.69|0
1628275310000|2021-08-06 18:41:50|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628275320000|2021-08-06 18:42:00|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628275370000|2021-08-06 18:42:50|38.61|36.81|38.55|36.75|38.61|36.81|38.55|36.75|0
1628275380000|2021-08-06 18:43:00|38.61|36.81|38.55|36.75|38.61|36.81|38.55|36.75|0
1628275390000|2021-08-06 18:43:10|38.61|36.81|38.61|36.81|38.61|36.81|38.58|36.78|0
1628275400000|2021-08-06 18:43:20|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628275410000|2021-08-06 18:43:30|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628275420000|2021-08-06 18:43:40|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628275430000|2021-08-06 18:43:50|38.52|36.72|38.55|36.75|38.55|36.75|38.49|36.69|0
1628275460000|2021-08-06 18:44:20|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628275470000|2021-08-06 18:44:30|38.58|36.78|38.61|36.81|38.61|36.81|38.55|36.75|0
1628275480000|2021-08-06 18:44:40|38.55|36.75|38.55|36.75|38.61|36.81|38.55|36.75|0
1628275490000|2021-08-06 18:44:50|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628275500000|2021-08-06 18:45:00|38.55|36.75|38.6|36.8|38.61|36.81|38.55|36.75|0
1628275530000|2021-08-06 18:45:30|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628275540000|2021-08-06 18:45:40|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628275570000|2021-08-06 18:46:10|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628275630000|2021-08-06 18:47:10|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628275650000|2021-08-06 18:47:30|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628275690000|2021-08-06 18:48:10|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628275700000|2021-08-06 18:48:20|38.84|37.04|38.84|37.04|38.84|37.04|38.84|37.04|0
1628275710000|2021-08-06 18:48:30|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628275760000|2021-08-06 18:49:20|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628275770000|2021-08-06 18:49:30|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628275790000|2021-08-06 18:49:50|39.02|37.22|39.02|37.22|39.02|37.22|38.96|37.16|0
1628275800000|2021-08-06 18:50:00|39.08|37.28|39.02|37.22|39.08|37.28|39.02|37.22|0
1628275810000|2021-08-06 18:50:10|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628275820000|2021-08-06 18:50:20|39.02|37.22|39.02|37.22|39.02|37.22|38.96|37.16|0
1628275840000|2021-08-06 18:50:40|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628275850000|2021-08-06 18:50:50|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628275860000|2021-08-06 18:51:00|39.08|37.28|39.02|37.22|39.08|37.28|39.02|37.22|0
1628275870000|2021-08-06 18:51:10|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628275880000|2021-08-06 18:51:20|39.02|37.22|38.96|37.16|39.02|37.22|38.96|37.16|0
1628275900000|2021-08-06 18:51:40|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628275930000|2021-08-06 18:52:10|38.9|37.1|38.84|37.04|38.9|37.1|38.84|37.04|0
1628275940000|2021-08-06 18:52:20|38.78|36.98|38.84|37.04|38.84|37.04|38.78|36.98|0
1628275950000|2021-08-06 18:52:30|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628275980000|2021-08-06 18:53:00|38.87|37.07|38.96|37.16|38.96|37.16|38.87|37.07|0
1628276000000|2021-08-06 18:53:20|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628276010000|2021-08-06 18:53:30|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628276020000|2021-08-06 18:53:40|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628276030000|2021-08-06 18:53:50|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628276040000|2021-08-06 18:54:00|39.07|37.27|39.01|37.21|39.07|37.27|39.01|37.21|0
1628276050000|2021-08-06 18:54:10|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628276060000|2021-08-06 18:54:20|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628276070000|2021-08-06 18:54:30|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628276080000|2021-08-06 18:54:40|39.07|37.27|39.07|37.27|39.07|37.27|39.07|37.27|0
1628276100000|2021-08-06 18:55:00|39.13|37.33|39.13|37.33|39.13|37.33|39.13|37.33|0
1628276110000|2021-08-06 18:55:10|39.19|37.39|39.19|37.39|39.19|37.39|39.19|37.39|0
1628276120000|2021-08-06 18:55:20|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276130000|2021-08-06 18:55:30|39.31|37.51|39.31|37.51|39.31|37.51|39.31|37.51|0
1628276140000|2021-08-06 18:55:40|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276150000|2021-08-06 18:55:50|39.31|37.51|39.37|37.57|39.37|37.57|39.31|37.51|0
1628276160000|2021-08-06 18:56:00|39.31|37.51|39.31|37.51|39.37|37.57|39.31|37.51|0
1628276180000|2021-08-06 18:56:20|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276190000|2021-08-06 18:56:30|39.19|37.39|39.19|37.39|39.19|37.39|39.19|37.39|0
1628276200000|2021-08-06 18:56:40|39.25|37.45|39.31|37.51|39.31|37.51|39.25|37.45|0
1628276210000|2021-08-06 18:56:50|39.25|37.45|39.19|37.39|39.25|37.45|39.19|37.39|0
1628276220000|2021-08-06 18:57:00|39.13|37.33|39.19|37.39|39.19|37.39|39.13|37.33|0
1628276230000|2021-08-06 18:57:10|39.13|37.33|39.19|37.39|39.19|37.39|39.13|37.33|0
1628276240000|2021-08-06 18:57:20|39.13|37.33|39.13|37.33|39.19|37.39|39.13|37.33|0
1628276270000|2021-08-06 18:57:50|39.07|37.27|39.07|37.27|39.07|37.27|39.07|37.27|0
1628276280000|2021-08-06 18:58:00|39.13|37.33|39.19|37.39|39.19|37.39|39.13|37.33|0
1628276290000|2021-08-06 18:58:10|39.25|37.45|39.19|37.39|39.25|37.45|39.19|37.39|0
1628276300000|2021-08-06 18:58:20|39.16|37.36|39.16|37.36|39.16|37.36|39.16|37.36|0
1628276310000|2021-08-06 18:58:30|39.19|37.39|39.19|37.39|39.19|37.39|39.19|37.39|0
1628276320000|2021-08-06 18:58:40|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276330000|2021-08-06 18:58:50|39.19|37.39|39.19|37.39|39.19|37.39|39.19|37.39|0
1628276350000|2021-08-06 18:59:10|39.25|37.45|39.31|37.51|39.31|37.51|39.25|37.45|0
1628276370000|2021-08-06 18:59:30|39.34|37.54|39.37|37.57|39.37|37.57|39.34|37.54|0
1628276380000|2021-08-06 18:59:40|39.31|37.51|39.31|37.51|39.31|37.51|39.31|37.51|0
1628276390000|2021-08-06 18:59:50|39.37|37.57|39.37|37.57|39.37|37.57|39.37|37.57|0
1628276420000|2021-08-06 19:00:20|39.31|37.51|39.31|37.51|39.31|37.51|39.31|37.51|0
1628276430000|2021-08-06 19:00:30|39.28|37.48|39.25|37.45|39.31|37.51|39.25|37.45|0
1628276450000|2021-08-06 19:00:50|39.19|37.39|39.25|37.45|39.25|37.45|39.19|37.39|0
1628276460000|2021-08-06 19:01:00|39.19|37.39|39.19|37.39|39.19|37.39|39.19|37.39|0
1628276480000|2021-08-06 19:01:20|39.16|37.36|39.25|37.45|39.25|37.45|39.16|37.36|0
1628276490000|2021-08-06 19:01:30|39.22|37.42|39.19|37.39|39.22|37.42|39.19|37.39|0
1628276520000|2021-08-06 19:02:00|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276530000|2021-08-06 19:02:10|39.31|37.51|39.37|37.57|39.37|37.57|39.31|37.51|0
1628276540000|2021-08-06 19:02:20|39.43|37.63|39.37|37.57|39.43|37.63|39.37|37.57|0
1628276550000|2021-08-06 19:02:30|39.43|37.63|39.43|37.63|39.43|37.63|39.43|37.63|0
1628276560000|2021-08-06 19:02:40|39.37|37.57|39.43|37.63|39.43|37.63|39.37|37.57|0
1628276570000|2021-08-06 19:02:50|39.37|37.57|39.37|37.57|39.37|37.57|39.37|37.57|0
1628276590000|2021-08-06 19:03:10|39.43|37.63|39.37|37.57|39.43|37.63|39.37|37.57|0
1628276600000|2021-08-06 19:03:20|39.31|37.51|39.31|37.51|39.31|37.51|39.31|37.51|0
1628276610000|2021-08-06 19:03:30|39.37|37.57|39.37|37.57|39.37|37.57|39.37|37.57|0
1628276620000|2021-08-06 19:03:40|39.43|37.63|39.43|37.63|39.43|37.63|39.43|37.63|0
1628276630000|2021-08-06 19:03:50|39.55|37.75|39.49|37.69|39.55|37.75|39.49|37.69|0
1628276640000|2021-08-06 19:04:00|39.55|37.75|39.55|37.75|39.61|37.81|39.55|37.75|0
1628276650000|2021-08-06 19:04:10|39.61|37.81|39.61|37.81|39.61|37.81|39.61|37.81|0
1628276660000|2021-08-06 19:04:20|39.55|37.75|39.55|37.75|39.61|37.81|39.55|37.75|0
1628276670000|2021-08-06 19:04:30|39.61|37.81|39.61|37.81|39.61|37.81|39.61|37.81|0
1628276680000|2021-08-06 19:04:40|39.55|37.75|39.58|37.78|39.61|37.81|39.55|37.75|0
1628276690000|2021-08-06 19:04:50|39.61|37.81|39.61|37.81|39.61|37.81|39.55|37.75|0
1628276700000|2021-08-06 19:05:00|39.49|37.69|39.49|37.69|39.55|37.75|39.49|37.69|0
1628276720000|2021-08-06 19:05:20|39.43|37.63|39.37|37.57|39.43|37.63|39.37|37.57|0
1628276740000|2021-08-06 19:05:40|39.4|37.6|39.37|37.57|39.4|37.6|39.37|37.57|0
1628276750000|2021-08-06 19:05:50|39.31|37.51|39.34|37.54|39.37|37.57|39.31|37.51|0
1628276760000|2021-08-06 19:06:00|39.31|37.51|39.37|37.57|39.37|37.57|39.31|37.51|0
1628276770000|2021-08-06 19:06:10|39.31|37.51|39.31|37.51|39.31|37.51|39.31|37.51|0
1628276780000|2021-08-06 19:06:20|39.25|37.45|39.19|37.39|39.25|37.45|39.19|37.39|0
1628276790000|2021-08-06 19:06:30|39.25|37.45|39.25|37.45|39.25|37.45|39.25|37.45|0
1628276800000|2021-08-06 19:06:40|39.31|37.51|39.31|37.51|39.31|37.51|39.25|37.45|0
1628276820000|2021-08-06 19:07:00|39.37|37.57|39.37|37.57|39.37|37.57|39.37|37.57|0
1628276830000|2021-08-06 19:07:10|39.31|37.51|39.37|37.57|39.37|37.57|39.31|37.51|0
1628276840000|2021-08-06 19:07:20|39.3|37.5|39.3|37.5|39.3|37.5|39.3|37.5|0
1628276860000|2021-08-06 19:07:40|39.24|37.44|39.3|37.5|39.3|37.5|39.24|37.44|0
1628276870000|2021-08-06 19:07:50|39.24|37.44|39.24|37.44|39.24|37.44|39.24|37.44|0
1628276880000|2021-08-06 19:08:00|39.18|37.38|39.24|37.44|39.24|37.44|39.18|37.38|0
1628276890000|2021-08-06 19:08:10|39.3|37.5|39.3|37.5|39.3|37.5|39.3|37.5|0
1628276900000|2021-08-06 19:08:20|39.28|37.48|39.24|37.44|39.3|37.5|39.24|37.44|0
1628276920000|2021-08-06 19:08:40|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628276940000|2021-08-06 19:09:00|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628276960000|2021-08-06 19:09:20|39.06|37.26|39.12|37.32|39.12|37.32|39.06|37.26|0
1628276970000|2021-08-06 19:09:30|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628276980000|2021-08-06 19:09:40|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628277040000|2021-08-06 19:10:40|39|37.2|39|37.2|39|37.2|39|37.2|0
1628277050000|2021-08-06 19:10:50|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628277060000|2021-08-06 19:11:00|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628277070000|2021-08-06 19:11:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277080000|2021-08-06 19:11:20|38.88|37.08|38.82|37.02|38.88|37.08|38.82|37.02|0
1628277100000|2021-08-06 19:11:40|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277110000|2021-08-06 19:11:50|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277150000|2021-08-06 19:12:30|38.88|37.08|38.82|37.02|38.88|37.08|38.82|37.02|0
1628277160000|2021-08-06 19:12:40|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628277170000|2021-08-06 19:12:50|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277180000|2021-08-06 19:13:00|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277210000|2021-08-06 19:13:30|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628277240000|2021-08-06 19:14:00|38.76|36.96|38.76|36.96|38.76|36.96|38.7|36.9|0
1628277250000|2021-08-06 19:14:10|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628277260000|2021-08-06 19:14:20|38.76|36.96|38.7|36.9|38.76|36.96|38.7|36.9|0
1628277270000|2021-08-06 19:14:30|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277280000|2021-08-06 19:14:40|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277290000|2021-08-06 19:14:50|38.76|36.96|38.76|36.96|38.82|37.02|38.76|36.96|0
1628277300000|2021-08-06 19:15:00|38.79|36.99|38.76|36.96|38.82|37.02|38.76|36.96|0
1628277320000|2021-08-06 19:15:20|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628277330000|2021-08-06 19:15:30|38.76|36.96|38.64|36.84|38.76|36.96|38.64|36.84|0
1628277370000|2021-08-06 19:16:10|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628277400000|2021-08-06 19:16:40|38.67|36.87|38.7|36.9|38.7|36.9|38.64|36.84|0
1628277410000|2021-08-06 19:16:50|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277430000|2021-08-06 19:17:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277470000|2021-08-06 19:17:50|38.76|36.96|38.79|36.99|38.79|36.99|38.76|36.96|0
1628277480000|2021-08-06 19:18:00|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277490000|2021-08-06 19:18:10|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277500000|2021-08-06 19:18:20|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628277510000|2021-08-06 19:18:30|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628277520000|2021-08-06 19:18:40|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628277550000|2021-08-06 19:19:10|38.73|36.93|38.73|36.93|38.73|36.93|38.73|36.93|0
1628277560000|2021-08-06 19:19:20|38.76|36.96|38.7|36.9|38.76|36.96|38.7|36.9|0
1628277570000|2021-08-06 19:19:30|38.76|36.96|38.7|36.9|38.76|36.96|38.7|36.9|0
1628277590000|2021-08-06 19:19:50|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628277610000|2021-08-06 19:20:10|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277620000|2021-08-06 19:20:20|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628277630000|2021-08-06 19:20:30|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277650000|2021-08-06 19:20:50|38.52|36.72|38.58|36.78|38.58|36.78|38.52|36.72|0
1628277660000|2021-08-06 19:21:00|38.52|36.72|38.64|36.84|38.64|36.84|38.52|36.72|0
1628277670000|2021-08-06 19:21:10|38.58|36.78|38.58|36.78|38.64|36.84|38.58|36.78|0
1628277700000|2021-08-06 19:21:40|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628277710000|2021-08-06 19:21:50|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628277720000|2021-08-06 19:22:00|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277730000|2021-08-06 19:22:10|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628277740000|2021-08-06 19:22:20|38.64|36.84|38.58|36.78|38.64|36.84|38.58|36.78|0
1628277750000|2021-08-06 19:22:30|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628277770000|2021-08-06 19:22:50|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277780000|2021-08-06 19:23:00|38.64|36.84|38.58|36.78|38.64|36.84|38.58|36.78|0
1628277800000|2021-08-06 19:23:20|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628277820000|2021-08-06 19:23:40|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277850000|2021-08-06 19:24:10|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628277860000|2021-08-06 19:24:20|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628277880000|2021-08-06 19:24:40|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628277890000|2021-08-06 19:24:50|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628277970000|2021-08-06 19:26:10|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628278010000|2021-08-06 19:26:50|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628278040000|2021-08-06 19:27:20|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628278090000|2021-08-06 19:28:10|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628278100000|2021-08-06 19:28:20|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628278130000|2021-08-06 19:28:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628278150000|2021-08-06 19:29:10|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628278160000|2021-08-06 19:29:20|38.37|36.57|38.4|36.6|38.4|36.6|38.37|36.57|0
1628278170000|2021-08-06 19:29:30|38.34|36.54|38.4|36.6|38.4|36.6|38.34|36.54|0
1628278180000|2021-08-06 19:29:40|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628278190000|2021-08-06 19:29:50|38.28|36.48|38.28|36.48|38.34|36.54|38.28|36.48|0
1628278200000|2021-08-06 19:30:00|38.34|36.54|38.31|36.51|38.34|36.54|38.31|36.51|0
1628278210000|2021-08-06 19:30:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628278220000|2021-08-06 19:30:20|38.28|36.48|38.22|36.42|38.28|36.48|38.22|36.42|0
1628278230000|2021-08-06 19:30:30|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628278240000|2021-08-06 19:30:40|38.19|36.39|38.16|36.36|38.19|36.39|38.16|36.36|0
1628278250000|2021-08-06 19:30:50|38.13|36.33|38.1|36.3|38.13|36.33|38.1|36.3|0
1628278260000|2021-08-06 19:31:00|38.16|36.36|38.1|36.3|38.16|36.36|38.1|36.3|0
1628278270000|2021-08-06 19:31:10|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628278300000|2021-08-06 19:31:40|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628278310000|2021-08-06 19:31:50|38.34|36.54|38.34|36.54|38.34|36.54|38.28|36.48|0
1628278320000|2021-08-06 19:32:00|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628278330000|2021-08-06 19:32:10|38.46|36.66|38.45|36.65|38.46|36.66|38.4|36.6|0
1628278340000|2021-08-06 19:32:20|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628278360000|2021-08-06 19:32:40|38.45|36.65|38.4|36.6|38.45|36.65|38.4|36.6|0
1628278390000|2021-08-06 19:33:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628278400000|2021-08-06 19:33:20|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628278410000|2021-08-06 19:33:30|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628278420000|2021-08-06 19:33:40|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628278430000|2021-08-06 19:33:50|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628278440000|2021-08-06 19:34:00|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628278450000|2021-08-06 19:34:10|38.1|36.3|38.16|36.36|38.16|36.36|38.1|36.3|0
1628278460000|2021-08-06 19:34:20|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628278500000|2021-08-06 19:35:00|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628278510000|2021-08-06 19:35:10|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628278530000|2021-08-06 19:35:30|37.98|36.18|37.98|36.18|37.98|36.18|37.98|36.18|0
1628278540000|2021-08-06 19:35:40|37.92|36.12|37.92|36.12|37.98|36.18|37.92|36.12|0
1628278550000|2021-08-06 19:35:50|37.87|36.07|37.92|36.12|37.92|36.12|37.87|36.07|0
1628278560000|2021-08-06 19:36:00|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628278570000|2021-08-06 19:36:10|37.92|36.12|37.92|36.12|37.92|36.12|37.92|36.12|0
1628278580000|2021-08-06 19:36:20|37.98|36.18|37.92|36.12|37.98|36.18|37.92|36.12|0
1628278590000|2021-08-06 19:36:30|37.98|36.18|37.98|36.18|37.98|36.18|37.98|36.18|0
1628278600000|2021-08-06 19:36:40|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628278620000|2021-08-06 19:37:00|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628278630000|2021-08-06 19:37:10|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628278640000|2021-08-06 19:37:20|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628278650000|2021-08-06 19:37:30|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628278660000|2021-08-06 19:37:40|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628278670000|2021-08-06 19:37:50|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628278680000|2021-08-06 19:38:00|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628278690000|2021-08-06 19:38:10|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628278700000|2021-08-06 19:38:20|38.33|36.53|38.39|36.59|38.39|36.59|38.33|36.53|0
1628278710000|2021-08-06 19:38:30|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628278720000|2021-08-06 19:38:40|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628278730000|2021-08-06 19:38:50|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628278740000|2021-08-06 19:39:00|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628278750000|2021-08-06 19:39:10|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628278760000|2021-08-06 19:39:20|38.39|36.59|38.39|36.59|38.45|36.65|38.39|36.59|0
1628278790000|2021-08-06 19:39:50|38.45|36.65|38.48|36.68|38.48|36.68|38.45|36.65|0
1628278800000|2021-08-06 19:40:00|38.45|36.65|38.39|36.59|38.45|36.65|38.39|36.59|0
1628278810000|2021-08-06 19:40:10|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628278820000|2021-08-06 19:40:20|38.39|36.59|38.39|36.59|38.45|36.65|38.39|36.59|0
1628278850000|2021-08-06 19:40:50|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628278860000|2021-08-06 19:41:00|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628278870000|2021-08-06 19:41:10|38.45|36.65|38.45|36.65|38.45|36.65|38.39|36.59|0
1628278880000|2021-08-06 19:41:20|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628278890000|2021-08-06 19:41:30|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628278920000|2021-08-06 19:42:00|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628278930000|2021-08-06 19:42:10|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628278950000|2021-08-06 19:42:30|38.51|36.71|38.63|36.83|38.63|36.83|38.51|36.71|0
1628278960000|2021-08-06 19:42:40|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628278970000|2021-08-06 19:42:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628278980000|2021-08-06 19:43:00|38.8|37|38.74|36.94|38.8|37|38.74|36.94|0
1628278990000|2021-08-06 19:43:10|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628279000000|2021-08-06 19:43:20|38.74|36.94|38.74|36.94|38.8|37|38.74|36.94|0
1628279010000|2021-08-06 19:43:30|38.8|37|38.8|37|38.8|37|38.8|37|0
1628279020000|2021-08-06 19:43:40|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628279030000|2021-08-06 19:43:50|38.8|37|38.74|36.94|38.8|37|38.74|36.94|0
1628279040000|2021-08-06 19:44:00|38.8|37|38.8|37|38.8|37|38.74|36.94|0
1628279050000|2021-08-06 19:44:10|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628279060000|2021-08-06 19:44:20|38.92|37.12|38.92|37.12|38.92|37.12|38.92|37.12|0
1628279070000|2021-08-06 19:44:30|38.98|37.18|38.86|37.06|38.98|37.18|38.86|37.06|0
1628279080000|2021-08-06 19:44:40|38.98|37.18|38.98|37.18|38.98|37.18|38.98|37.18|0
1628279100000|2021-08-06 19:45:00|38.92|37.12|39.04|37.24|39.04|37.24|38.92|37.12|0
1628279110000|2021-08-06 19:45:10|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628279120000|2021-08-06 19:45:20|39.04|37.24|39.04|37.24|39.1|37.3|39.04|37.24|0
1628279140000|2021-08-06 19:45:40|39.1|37.3|39.16|37.36|39.16|37.36|39.1|37.3|0
1628279150000|2021-08-06 19:45:50|39.13|37.33|39.04|37.24|39.13|37.33|39.04|37.24|0
1628279160000|2021-08-06 19:46:00|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628279170000|2021-08-06 19:46:10|39.04|37.24|39.04|37.24|39.04|37.24|39.04|37.24|0
1628279180000|2021-08-06 19:46:20|38.98|37.18|39.04|37.24|39.04|37.24|38.98|37.18|0
1628279200000|2021-08-06 19:46:40|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628279210000|2021-08-06 19:46:50|39.04|37.24|39.1|37.3|39.1|37.3|39.04|37.24|0
1628279220000|2021-08-06 19:47:00|39.04|37.24|39.04|37.24|39.04|37.24|39.04|37.24|0
1628279230000|2021-08-06 19:47:10|38.98|37.18|38.98|37.18|38.98|37.18|38.98|37.18|0
1628279240000|2021-08-06 19:47:20|38.92|37.12|39.04|37.24|39.04|37.24|38.92|37.12|0
1628279250000|2021-08-06 19:47:30|38.98|37.18|38.95|37.15|38.98|37.18|38.95|37.15|0
1628279260000|2021-08-06 19:47:40|38.92|37.12|38.98|37.18|38.98|37.18|38.92|37.12|0
1628279280000|2021-08-06 19:48:00|39.04|37.24|39.04|37.24|39.04|37.24|39.04|37.24|0
1628279290000|2021-08-06 19:48:10|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628279310000|2021-08-06 19:48:30|39.01|37.21|39.1|37.3|39.1|37.3|39.01|37.21|0
1628279320000|2021-08-06 19:48:40|38.98|37.18|39.1|37.3|39.1|37.3|38.98|37.18|0
1628279330000|2021-08-06 19:48:50|39.04|37.24|38.98|37.18|39.04|37.24|38.98|37.18|0
1628279340000|2021-08-06 19:49:00|39.04|37.24|38.98|37.18|39.04|37.24|38.98|37.18|0
1628279360000|2021-08-06 19:49:20|38.92|37.12|38.98|37.18|38.98|37.18|38.92|37.12|0
1628279380000|2021-08-06 19:49:40|39.04|37.24|39.07|37.27|39.07|37.27|39.04|37.24|0
1628279390000|2021-08-06 19:49:50|39.04|37.24|39.04|37.24|39.04|37.24|38.98|37.18|0
1628279400000|2021-08-06 19:50:00|39.16|37.36|39.34|37.54|39.34|37.54|39.16|37.36|0
1628279410000|2021-08-06 19:50:10|39.22|37.42|39.04|37.24|39.22|37.42|39.04|37.24|0
1628279420000|2021-08-06 19:50:20|39.1|37.3|39.1|37.3|39.16|37.36|39.1|37.3|0
1628279430000|2021-08-06 19:50:30|39.22|37.42|39.22|37.42|39.28|37.48|39.22|37.42|0
1628279450000|2021-08-06 19:50:50|39.16|37.36|39.22|37.42|39.22|37.42|39.16|37.36|0
1628279460000|2021-08-06 19:51:00|39.28|37.48|39.28|37.48|39.28|37.48|39.22|37.42|0
1628279470000|2021-08-06 19:51:10|39.34|37.54|39.28|37.48|39.34|37.54|39.28|37.48|0
1628279480000|2021-08-06 19:51:20|39.22|37.42|39.22|37.42|39.22|37.42|39.22|37.42|0
1628279490000|2021-08-06 19:51:30|39.21|37.41|39.15|37.35|39.21|37.41|39.15|37.35|0
1628279500000|2021-08-06 19:51:40|39.27|37.47|39.21|37.41|39.27|37.47|39.21|37.41|0
1628279510000|2021-08-06 19:51:50|39.15|37.35|39.15|37.35|39.15|37.35|39.09|37.29|0
1628279520000|2021-08-06 19:52:00|39.19|37.39|39.19|37.39|39.19|37.39|39.15|37.35|0
1628279530000|2021-08-06 19:52:10|39.27|37.47|39.15|37.35|39.27|37.47|39.15|37.35|0
1628279540000|2021-08-06 19:52:20|39.09|37.29|39.15|37.35|39.15|37.35|39.09|37.29|0
1628279550000|2021-08-06 19:52:30|39.09|37.29|39.09|37.29|39.09|37.29|39.09|37.29|0
1628279560000|2021-08-06 19:52:40|39.03|37.23|38.97|37.17|39.03|37.23|38.97|37.17|0
1628279570000|2021-08-06 19:52:50|39.03|37.23|38.97|37.17|39.03|37.23|38.97|37.17|0
1628279580000|2021-08-06 19:53:00|38.92|37.12|38.92|37.12|38.97|37.17|38.92|37.12|0
1628279590000|2021-08-06 19:53:10|38.97|37.17|38.86|37.06|38.97|37.17|38.86|37.06|0
1628279600000|2021-08-06 19:53:20|38.8|37|38.8|37|38.86|37.06|38.8|37|0
1628279610000|2021-08-06 19:53:30|38.86|37.06|38.91|37.11|38.91|37.11|38.86|37.06|0
1628279620000|2021-08-06 19:53:40|38.89|37.09|38.91|37.11|38.91|37.11|38.89|37.09|0
1628279630000|2021-08-06 19:53:50|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628279640000|2021-08-06 19:54:00|39.03|37.23|39.03|37.23|39.09|37.29|39.03|37.23|0
1628279650000|2021-08-06 19:54:10|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628279660000|2021-08-06 19:54:20|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1628279670000|2021-08-06 19:54:30|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628279690000|2021-08-06 19:54:50|38.79|36.99|38.74|36.94|38.79|36.99|38.74|36.94|0
1628279700000|2021-08-06 19:55:00|38.68|36.88|38.68|36.88|38.74|36.94|38.68|36.88|0
1628279710000|2021-08-06 19:55:10|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1628279720000|2021-08-06 19:55:20|38.56|36.76|38.56|36.76|38.56|36.76|38.5|36.7|0
1628279730000|2021-08-06 19:55:30|38.53|36.73|38.5|36.7|38.53|36.73|38.5|36.7|0
1628279740000|2021-08-06 19:55:40|38.44|36.64|38.44|36.64|38.44|36.64|38.44|36.64|0
1628279750000|2021-08-06 19:55:50|38.38|36.58|38.41|36.61|38.44|36.64|38.38|36.58|0
1628279760000|2021-08-06 19:56:00|38.44|36.64|38.44|36.64|38.44|36.64|38.38|36.58|0
1628279770000|2021-08-06 19:56:10|38.5|36.7|38.5|36.7|38.5|36.7|38.5|36.7|0
1628279780000|2021-08-06 19:56:20|38.56|36.76|38.5|36.7|38.56|36.76|38.5|36.7|0
1628279800000|2021-08-06 19:56:40|38.44|36.64|38.41|36.61|38.44|36.64|38.41|36.61|0
1628279810000|2021-08-06 19:56:50|38.44|36.64|38.5|36.7|38.5|36.7|38.44|36.64|0
1628279820000|2021-08-06 19:57:00|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628279830000|2021-08-06 19:57:10|38.5|36.7|38.44|36.64|38.5|36.7|38.44|36.64|0
1628279840000|2021-08-06 19:57:20|38.47|36.67|38.44|36.64|38.5|36.7|38.44|36.64|0
1628279850000|2021-08-06 19:57:30|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628279860000|2021-08-06 19:57:40|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628279870000|2021-08-06 19:57:50|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628279880000|2021-08-06 19:58:00|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628279890000|2021-08-06 19:58:10|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628279900000|2021-08-06 19:58:20|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628279920000|2021-08-06 19:58:40|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628279930000|2021-08-06 19:58:50|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628279940000|2021-08-06 19:59:00|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628279950000|2021-08-06 19:59:10|38.08|36.28|38.03|36.23|38.08|36.28|38.03|36.23|0
1628279970000|2021-08-06 19:59:30|38.08|36.28|37.91|36.11|38.08|36.28|37.91|36.11|0
1628279980000|2021-08-06 19:59:40|38.03|36.23|38.14|36.34|38.14|36.34|38.03|36.23|0
1628279990000|2021-08-06 19:59:50|38.26|36.46|38.14|36.34|38.26|36.46|38.14|36.34|0
1628280010000|2021-08-06 20:00:10|38.2|36.4|38.26|36.46|38.26|36.46|38.2|36.4|0
1628280030000|2021-08-06 20:00:30|38.2|36.4|38.14|36.34|38.2|36.4|38.14|36.34|0
1628280040000|2021-08-06 20:00:40|38.08|36.28|38.02|36.22|38.08|36.28|38.02|36.22|0
1628280060000|2021-08-06 20:01:00|38.08|36.28|38.02|36.22|38.08|36.28|38.02|36.22|0
1628280070000|2021-08-06 20:01:10|38|36.2|38.02|36.22|38.02|36.22|38|36.2|0
1628280080000|2021-08-06 20:01:20|38.08|36.28|38.14|36.34|38.14|36.34|38.08|36.28|0
1628280090000|2021-08-06 20:01:30|38.2|36.4|38.2|36.4|38.26|36.46|38.2|36.4|0
1628280110000|2021-08-06 20:01:50|38.14|36.34|38.08|36.28|38.14|36.34|38.08|36.28|0
1628280120000|2021-08-06 20:02:00|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628280130000|2021-08-06 20:02:10|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628280160000|2021-08-06 20:02:40|38.14|36.34|38.2|36.4|38.2|36.4|38.08|36.28|0
1628280190000|2021-08-06 20:03:10|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628280200000|2021-08-06 20:03:20|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628280210000|2021-08-06 20:03:30|38.14|36.34|38.2|36.4|38.2|36.4|38.14|36.34|0
1628280220000|2021-08-06 20:03:40|38.14|36.34|38.2|36.4|38.2|36.4|38.14|36.34|0
1628280280000|2021-08-06 20:04:40|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628280290000|2021-08-06 20:04:50|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628280300000|2021-08-06 20:05:00|38.14|36.34|38.2|36.4|38.2|36.4|38.14|36.34|0
1628280480000|2021-08-06 20:08:00|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628280500000|2021-08-06 20:08:20|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628280510000|2021-08-06 20:08:30|38.14|36.34|38.14|36.34|38.14|36.34|38.08|36.28|0
1628280530000|2021-08-06 20:08:50|38.17|36.37|38.14|36.34|38.17|36.37|38.14|36.34|0
1628280540000|2021-08-06 20:09:00|38.19|36.39|38.14|36.34|38.19|36.39|38.14|36.34|0
1628280630000|2021-08-06 20:10:30|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628280680000|2021-08-06 20:11:20|38.13|36.33|38.19|36.39|38.19|36.39|38.13|36.33|0
1628280700000|2021-08-06 20:11:40|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628280730000|2021-08-06 20:12:10|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628280750000|2021-08-06 20:12:30|38.13|36.33|37.96|36.16|38.13|36.33|37.96|36.16|0
1628280760000|2021-08-06 20:12:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628280770000|2021-08-06 20:12:50|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628280790000|2021-08-06 20:13:10|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628280800000|2021-08-06 20:13:20|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628280820000|2021-08-06 20:13:40|37.96|36.16|38.02|36.22|38.02|36.22|37.96|36.16|0
1628280830000|2021-08-06 20:13:50|38.07|36.27|37.96|36.16|38.07|36.27|37.96|36.16|0
1628280850000|2021-08-06 20:14:10|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628280860000|2021-08-06 20:14:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628280900000|2021-08-06 20:15:00|38.22|36.02|38.22|36.02|38.22|36.02|38.22|36.02|0
1628280910000|2021-08-06 20:15:10|38.21|36.01|38.27|36.07|38.27|36.07|38.21|36.01|0
1628280920000|2021-08-06 20:15:20|38.21|36.01|38.21|36.01|38.21|36.01|38.21|36.01|0
1628492700000|2021-08-09 07:05:00|38.62|36.82|38.68|36.88|38.68|36.88|38.56|36.76|0
1628492710000|2021-08-09 07:05:10|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628492720000|2021-08-09 07:05:20|38.71|36.91|38.74|36.94|38.74|36.94|38.68|36.88|0
1628492730000|2021-08-09 07:05:30|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628492740000|2021-08-09 07:05:40|38.8|37|38.74|36.94|38.8|37|38.74|36.94|0
1628492750000|2021-08-09 07:05:50|38.8|37|38.62|36.82|38.8|37|38.62|36.82|0
1628492760000|2021-08-09 07:06:00|38.68|36.88|38.68|36.88|38.68|36.88|38.62|36.82|0
1628492780000|2021-08-09 07:06:20|38.62|36.82|38.56|36.76|38.62|36.82|38.56|36.76|0
1628492790000|2021-08-09 07:06:30|38.5|36.7|38.56|36.76|38.56|36.76|38.5|36.7|0
1628492810000|2021-08-09 07:06:50|38.62|36.82|38.59|36.79|38.62|36.82|38.59|36.79|0
1628492820000|2021-08-09 07:07:00|38.5|36.7|38.56|36.76|38.56|36.76|38.5|36.7|0
1628492830000|2021-08-09 07:07:10|38.62|36.82|38.62|36.82|38.62|36.82|38.59|36.79|0
1628492850000|2021-08-09 07:07:30|38.56|36.76|38.5|36.7|38.56|36.76|38.5|36.7|0
1628492860000|2021-08-09 07:07:40|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628492870000|2021-08-09 07:07:50|38.62|36.82|38.62|36.82|38.62|36.82|38.56|36.76|0
1628492880000|2021-08-09 07:08:00|38.56|36.76|38.38|36.58|38.56|36.76|38.38|36.58|0
1628492890000|2021-08-09 07:08:10|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628492900000|2021-08-09 07:08:20|38.35|36.55|38.32|36.52|38.38|36.58|38.32|36.52|0
1628492910000|2021-08-09 07:08:30|38.38|36.58|38.2|36.4|38.38|36.58|38.2|36.4|0
1628492920000|2021-08-09 07:08:40|38.14|36.34|38.2|36.4|38.2|36.4|38.14|36.34|0
1628492930000|2021-08-09 07:08:50|38.26|36.46|38.2|36.4|38.26|36.46|38.2|36.4|0
1628492940000|2021-08-09 07:09:00|38.14|36.34|38.08|36.28|38.14|36.34|38.08|36.28|0
1628492950000|2021-08-09 07:09:10|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628492960000|2021-08-09 07:09:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628492970000|2021-08-09 07:09:30|37.91|36.11|38.08|36.28|38.08|36.28|37.91|36.11|0
1628492980000|2021-08-09 07:09:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628492990000|2021-08-09 07:09:50|37.96|36.16|38.02|36.22|38.02|36.22|37.96|36.16|0
1628493000000|2021-08-09 07:10:00|37.96|36.16|37.96|36.16|37.96|36.16|37.85|36.05|0
1628493010000|2021-08-09 07:10:10|38.02|36.22|37.9|36.1|38.02|36.22|37.9|36.1|0
1628493020000|2021-08-09 07:10:20|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628493030000|2021-08-09 07:10:30|37.9|36.1|37.79|35.99|37.9|36.1|37.79|35.99|0
1628493040000|2021-08-09 07:10:40|37.73|35.93|37.79|35.99|37.79|35.99|37.67|35.87|0
1628493050000|2021-08-09 07:10:50|37.73|35.93|37.67|35.87|37.73|35.93|37.67|35.87|0
1628493060000|2021-08-09 07:11:00|37.73|35.93|37.85|36.05|37.85|36.05|37.73|35.93|0
1628493070000|2021-08-09 07:11:10|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628493080000|2021-08-09 07:11:20|37.96|36.16|38.02|36.22|38.05|36.25|37.96|36.16|0
1628493090000|2021-08-09 07:11:30|38.14|36.34|38.14|36.34|38.14|36.34|38.08|36.28|0
1628493100000|2021-08-09 07:11:40|38.2|36.4|38.2|36.4|38.2|36.4|38.14|36.34|0
1628493110000|2021-08-09 07:11:50|38.26|36.46|38.29|36.49|38.29|36.49|38.26|36.46|0
1628493120000|2021-08-09 07:12:00|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628493130000|2021-08-09 07:12:10|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628493140000|2021-08-09 07:12:20|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628493150000|2021-08-09 07:12:30|38.32|36.52|38.35|36.55|38.38|36.58|38.32|36.52|0
1628493160000|2021-08-09 07:12:40|38.38|36.58|38.44|36.64|38.44|36.64|38.38|36.58|0
1628493170000|2021-08-09 07:12:50|38.41|36.61|38.41|36.61|38.41|36.61|38.41|36.61|0
1628493180000|2021-08-09 07:13:00|38.44|36.64|38.44|36.64|38.44|36.64|38.38|36.58|0
1628493200000|2021-08-09 07:13:20|38.38|36.58|38.44|36.64|38.44|36.64|38.38|36.58|0
1628493210000|2021-08-09 07:13:30|38.47|36.67|38.5|36.7|38.5|36.7|38.47|36.67|0
1628493220000|2021-08-09 07:13:40|38.56|36.76|38.62|36.82|38.62|36.82|38.5|36.7|0
1628493230000|2021-08-09 07:13:50|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628493240000|2021-08-09 07:14:00|38.62|36.82|38.44|36.64|38.62|36.82|38.44|36.64|0
1628493250000|2021-08-09 07:14:10|38.5|36.7|38.5|36.7|38.5|36.7|38.5|36.7|0
1628493260000|2021-08-09 07:14:20|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628493270000|2021-08-09 07:14:30|38.35|36.55|38.32|36.52|38.38|36.58|38.32|36.52|0
1628493280000|2021-08-09 07:14:40|38.41|36.61|38.38|36.58|38.41|36.61|38.38|36.58|0
1628493290000|2021-08-09 07:14:50|38.41|36.61|38.5|36.7|38.5|36.7|38.41|36.61|0
1628493300000|2021-08-09 07:15:00|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628493310000|2021-08-09 07:15:10|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628493320000|2021-08-09 07:15:20|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628493330000|2021-08-09 07:15:30|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628493340000|2021-08-09 07:15:40|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628493350000|2021-08-09 07:15:50|38.41|36.61|38.32|36.52|38.41|36.61|38.32|36.52|0
1628493360000|2021-08-09 07:16:00|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628493370000|2021-08-09 07:16:10|38.35|36.55|38.32|36.52|38.35|36.55|38.29|36.49|0
1628493380000|2021-08-09 07:16:20|38.38|36.58|38.38|36.58|38.38|36.58|38.32|36.52|0
1628493390000|2021-08-09 07:16:30|38.44|36.64|38.38|36.58|38.44|36.64|38.38|36.58|0
1628493400000|2021-08-09 07:16:40|38.44|36.64|38.44|36.64|38.44|36.64|38.38|36.58|0
1628493410000|2021-08-09 07:16:50|38.5|36.7|38.5|36.7|38.5|36.7|38.5|36.7|0
1628493420000|2021-08-09 07:17:00|38.55|36.75|38.49|36.69|38.61|36.81|38.49|36.69|0
1628493430000|2021-08-09 07:17:10|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628493450000|2021-08-09 07:17:30|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628493460000|2021-08-09 07:17:40|38.49|36.69|38.53|36.73|38.53|36.73|38.43|36.63|0
1628493470000|2021-08-09 07:17:50|38.49|36.69|38.53|36.73|38.55|36.75|38.49|36.69|0
1628493480000|2021-08-09 07:18:00|38.49|36.69|38.59|36.79|38.59|36.79|38.49|36.69|0
1628493490000|2021-08-09 07:18:10|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628493500000|2021-08-09 07:18:20|38.59|36.79|38.49|36.69|38.59|36.79|38.49|36.69|0
1628493510000|2021-08-09 07:18:30|38.55|36.75|38.55|36.75|38.55|36.75|38.49|36.69|0
1628493540000|2021-08-09 07:19:00|38.61|36.81|38.43|36.63|38.61|36.81|38.43|36.63|0
1628493550000|2021-08-09 07:19:10|38.4|36.6|38.43|36.63|38.43|36.63|38.4|36.6|0
1628493560000|2021-08-09 07:19:20|38.37|36.57|38.49|36.69|38.49|36.69|38.37|36.57|0
1628493570000|2021-08-09 07:19:30|38.52|36.72|38.49|36.69|38.52|36.72|38.49|36.69|0
1628493580000|2021-08-09 07:19:40|38.55|36.75|38.43|36.63|38.55|36.75|38.43|36.63|0
1628493590000|2021-08-09 07:19:50|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628493600000|2021-08-09 07:20:00|38.43|36.63|38.43|36.63|38.46|36.66|38.37|36.57|0
1628493620000|2021-08-09 07:20:20|38.37|36.57|38.4|36.6|38.4|36.6|38.37|36.57|0
1628493630000|2021-08-09 07:20:30|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628493640000|2021-08-09 07:20:40|38.49|36.69|38.46|36.66|38.49|36.69|38.46|36.66|0
1628493650000|2021-08-09 07:20:50|38.43|36.63|38.55|36.75|38.55|36.75|38.43|36.63|0
1628493670000|2021-08-09 07:21:10|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628493680000|2021-08-09 07:21:20|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628493700000|2021-08-09 07:21:40|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628493710000|2021-08-09 07:21:50|38.55|36.75|38.64|36.84|38.64|36.84|38.55|36.75|0
1628493720000|2021-08-09 07:22:00|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628493730000|2021-08-09 07:22:10|38.61|36.81|38.55|36.75|38.61|36.81|38.49|36.69|0
1628493740000|2021-08-09 07:22:20|38.58|36.78|38.49|36.69|38.58|36.78|38.49|36.69|0
1628493750000|2021-08-09 07:22:30|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628493760000|2021-08-09 07:22:40|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628493770000|2021-08-09 07:22:50|38.49|36.69|38.49|36.69|38.49|36.69|38.43|36.63|0
1628493780000|2021-08-09 07:23:00|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628493790000|2021-08-09 07:23:10|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628493800000|2021-08-09 07:23:20|38.34|36.54|38.37|36.57|38.37|36.57|38.31|36.51|0
1628493810000|2021-08-09 07:23:30|38.4|36.6|38.37|36.57|38.4|36.6|38.37|36.57|0
1628493820000|2021-08-09 07:23:40|38.31|36.51|38.34|36.54|38.37|36.57|38.31|36.51|0
1628493830000|2021-08-09 07:23:50|38.31|36.51|38.37|36.57|38.37|36.57|38.31|36.51|0
1628493840000|2021-08-09 07:24:00|38.31|36.51|38.31|36.51|38.37|36.57|38.31|36.51|0
1628493850000|2021-08-09 07:24:10|38.37|36.57|38.34|36.54|38.37|36.57|38.34|36.54|0
1628493860000|2021-08-09 07:24:20|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628493870000|2021-08-09 07:24:30|38.46|36.66|38.55|36.75|38.55|36.75|38.46|36.66|0
1628493880000|2021-08-09 07:24:40|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628493900000|2021-08-09 07:25:00|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628493910000|2021-08-09 07:25:10|38.55|36.75|38.61|36.81|38.67|36.87|38.55|36.75|0
1628493930000|2021-08-09 07:25:30|38.67|36.87|38.64|36.84|38.67|36.87|38.61|36.81|0
1628493940000|2021-08-09 07:25:40|38.73|36.93|38.7|36.9|38.73|36.93|38.7|36.9|0
1628493950000|2021-08-09 07:25:50|38.73|36.93|38.67|36.87|38.73|36.93|38.67|36.87|0
1628493960000|2021-08-09 07:26:00|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628493970000|2021-08-09 07:26:10|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628493990000|2021-08-09 07:26:30|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628494000000|2021-08-09 07:26:40|38.67|36.87|38.67|36.87|38.67|36.87|38.61|36.81|0
1628494010000|2021-08-09 07:26:50|38.64|36.84|38.61|36.81|38.67|36.87|38.61|36.81|0
1628494020000|2021-08-09 07:27:00|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628494030000|2021-08-09 07:27:10|38.43|36.63|38.43|36.63|38.49|36.69|38.43|36.63|0
1628494040000|2021-08-09 07:27:20|38.4|36.6|38.43|36.63|38.43|36.63|38.37|36.57|0
1628494050000|2021-08-09 07:27:30|38.49|36.69|38.52|36.72|38.52|36.72|38.49|36.69|0
1628494060000|2021-08-09 07:27:40|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628494070000|2021-08-09 07:27:50|38.52|36.72|38.43|36.63|38.52|36.72|38.43|36.63|0
1628494110000|2021-08-09 07:28:30|38.46|36.66|38.49|36.69|38.49|36.69|38.46|36.66|0
1628494120000|2021-08-09 07:28:40|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628494140000|2021-08-09 07:29:00|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628494150000|2021-08-09 07:29:10|38.55|36.75|38.49|36.69|38.55|36.75|38.49|36.69|0
1628494180000|2021-08-09 07:29:40|38.55|36.75|38.55|36.75|38.55|36.75|38.49|36.69|0
1628494190000|2021-08-09 07:29:50|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628494200000|2021-08-09 07:30:00|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628494210000|2021-08-09 07:30:10|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628494220000|2021-08-09 07:30:20|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628494230000|2021-08-09 07:30:30|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628494250000|2021-08-09 07:30:50|38.4|36.6|38.25|36.45|38.4|36.6|38.25|36.45|0
1628494260000|2021-08-09 07:31:00|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628494270000|2021-08-09 07:31:10|38.37|36.57|38.37|36.57|38.4|36.6|38.37|36.57|0
1628494280000|2021-08-09 07:31:20|38.31|36.51|38.42|36.62|38.42|36.62|38.31|36.51|0
1628494300000|2021-08-09 07:31:40|38.46|36.66|38.48|36.68|38.48|36.68|38.42|36.62|0
1628494310000|2021-08-09 07:31:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628494320000|2021-08-09 07:32:00|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628494330000|2021-08-09 07:32:10|38.48|36.68|38.54|36.74|38.54|36.74|38.48|36.68|0
1628494340000|2021-08-09 07:32:20|38.52|36.72|38.48|36.68|38.52|36.72|38.48|36.68|0
1628494350000|2021-08-09 07:32:30|38.54|36.74|38.54|36.74|38.64|36.84|38.54|36.74|0
1628494360000|2021-08-09 07:32:40|38.57|36.77|38.6|36.8|38.6|36.8|38.57|36.77|0
1628494370000|2021-08-09 07:32:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628494380000|2021-08-09 07:33:00|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628494390000|2021-08-09 07:33:10|38.72|36.92|38.75|36.95|38.78|36.98|38.69|36.89|0
1628494400000|2021-08-09 07:33:20|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628494410000|2021-08-09 07:33:30|38.6|36.8|38.72|36.92|38.72|36.92|38.6|36.8|0
1628494420000|2021-08-09 07:33:40|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628494430000|2021-08-09 07:33:50|38.66|36.86|38.54|36.74|38.66|36.86|38.54|36.74|0
1628494440000|2021-08-09 07:34:00|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628494450000|2021-08-09 07:34:10|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628494460000|2021-08-09 07:34:20|38.39|36.59|38.42|36.62|38.42|36.62|38.39|36.59|0
1628494470000|2021-08-09 07:34:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628494480000|2021-08-09 07:34:40|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628494490000|2021-08-09 07:34:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628494500000|2021-08-09 07:35:00|38.39|36.59|38.42|36.62|38.42|36.62|38.39|36.59|0
1628494510000|2021-08-09 07:35:10|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628494530000|2021-08-09 07:35:30|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628494540000|2021-08-09 07:35:40|38.36|36.56|38.39|36.59|38.39|36.59|38.36|36.56|0
1628494550000|2021-08-09 07:35:50|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628494560000|2021-08-09 07:36:00|38.33|36.53|38.36|36.56|38.36|36.56|38.33|36.53|0
1628494580000|2021-08-09 07:36:20|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628494590000|2021-08-09 07:36:30|38.39|36.59|38.36|36.56|38.39|36.59|38.36|36.56|0
1628494600000|2021-08-09 07:36:40|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628494610000|2021-08-09 07:36:50|38.24|36.44|38.24|36.44|38.24|36.44|38.24|36.44|0
1628494620000|2021-08-09 07:37:00|38.33|36.53|38.3|36.5|38.33|36.53|38.3|36.5|0
1628494630000|2021-08-09 07:37:10|38.33|36.53|38.3|36.5|38.33|36.53|38.3|36.5|0
1628494640000|2021-08-09 07:37:20|38.24|36.44|38.24|36.44|38.24|36.44|38.24|36.44|0
1628494650000|2021-08-09 07:37:30|38.27|36.47|38.3|36.5|38.3|36.5|38.24|36.44|0
1628494660000|2021-08-09 07:37:40|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628494670000|2021-08-09 07:37:50|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628494680000|2021-08-09 07:38:00|38.27|36.47|38.3|36.5|38.3|36.5|38.27|36.47|0
1628494690000|2021-08-09 07:38:10|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628494700000|2021-08-09 07:38:20|38.39|36.59|38.42|36.62|38.42|36.62|38.39|36.59|0
1628494710000|2021-08-09 07:38:30|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628494720000|2021-08-09 07:38:40|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628494730000|2021-08-09 07:38:50|38.57|36.77|38.66|36.86|38.66|36.86|38.57|36.77|0
1628494740000|2021-08-09 07:39:00|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628494750000|2021-08-09 07:39:10|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628494760000|2021-08-09 07:39:20|38.66|36.86|38.6|36.8|38.66|36.86|38.6|36.8|0
1628494770000|2021-08-09 07:39:30|38.69|36.89|38.72|36.92|38.75|36.95|38.69|36.89|0
1628494780000|2021-08-09 07:39:40|38.78|36.98|38.72|36.92|38.78|36.98|38.72|36.92|0
1628494790000|2021-08-09 07:39:50|38.75|36.95|38.72|36.92|38.75|36.95|38.72|36.92|0
1628494800000|2021-08-09 07:40:00|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628494810000|2021-08-09 07:40:10|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628494820000|2021-08-09 07:40:20|38.78|36.98|38.84|37.04|38.84|37.04|38.78|36.98|0
1628494830000|2021-08-09 07:40:30|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628494840000|2021-08-09 07:40:40|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628494850000|2021-08-09 07:40:50|38.93|37.13|38.93|37.13|38.93|37.13|38.9|37.1|0
1628494860000|2021-08-09 07:41:00|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628494870000|2021-08-09 07:41:10|38.9|37.1|38.9|37.1|38.96|37.16|38.9|37.1|0
1628494880000|2021-08-09 07:41:20|38.84|37.04|38.84|37.04|38.84|37.04|38.84|37.04|0
1628494900000|2021-08-09 07:41:40|38.9|37.1|38.87|37.07|38.9|37.1|38.87|37.07|0
1628494910000|2021-08-09 07:41:50|38.84|37.04|38.9|37.1|38.9|37.1|38.84|37.04|0
1628494920000|2021-08-09 07:42:00|38.87|37.07|38.96|37.16|38.96|37.16|38.87|37.07|0
1628494930000|2021-08-09 07:42:10|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628494940000|2021-08-09 07:42:20|38.87|37.07|38.84|37.04|38.87|37.07|38.84|37.04|0
1628494950000|2021-08-09 07:42:30|38.87|37.07|38.87|37.07|38.87|37.07|38.87|37.07|0
1628494960000|2021-08-09 07:42:40|38.9|37.1|38.93|37.13|38.96|37.16|38.9|37.1|0
1628494970000|2021-08-09 07:42:50|38.9|37.1|38.9|37.1|38.9|37.1|38.9|37.1|0
1628494980000|2021-08-09 07:43:00|38.84|37.04|38.96|37.16|38.96|37.16|38.84|37.04|0
1628495010000|2021-08-09 07:43:30|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628495020000|2021-08-09 07:43:40|38.93|37.13|38.9|37.1|38.93|37.13|38.9|37.1|0
1628495030000|2021-08-09 07:43:50|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628495040000|2021-08-09 07:44:00|38.93|37.13|38.96|37.16|38.96|37.16|38.9|37.1|0
1628495050000|2021-08-09 07:44:10|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628495060000|2021-08-09 07:44:20|38.9|37.1|38.96|37.16|38.96|37.16|38.9|37.1|0
1628495080000|2021-08-09 07:44:40|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628495090000|2021-08-09 07:44:50|39.05|37.25|39.08|37.28|39.08|37.28|39.05|37.25|0
1628495100000|2021-08-09 07:45:00|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628495110000|2021-08-09 07:45:10|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628495120000|2021-08-09 07:45:20|39.11|37.31|39.05|37.25|39.11|37.31|39.05|37.25|0
1628495130000|2021-08-09 07:45:30|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628495140000|2021-08-09 07:45:40|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628495150000|2021-08-09 07:45:50|38.96|37.16|38.93|37.13|38.96|37.16|38.9|37.1|0
1628495160000|2021-08-09 07:46:00|38.9|37.1|38.93|37.13|38.93|37.13|38.9|37.1|0
1628495170000|2021-08-09 07:46:10|38.96|37.16|38.89|37.09|38.96|37.16|38.89|37.09|0
1628495190000|2021-08-09 07:46:30|38.93|37.13|38.89|37.09|38.93|37.13|38.89|37.09|0
1628495200000|2021-08-09 07:46:40|38.96|37.16|38.96|37.16|38.96|37.16|38.96|37.16|0
1628495210000|2021-08-09 07:46:50|38.93|37.13|38.95|37.15|38.95|37.15|38.93|37.13|0
1628495220000|2021-08-09 07:47:00|39.02|37.22|39.02|37.22|39.02|37.22|39.02|37.22|0
1628495230000|2021-08-09 07:47:10|39.08|37.28|39.08|37.28|39.08|37.28|39.08|37.28|0
1628495240000|2021-08-09 07:47:20|39.02|37.22|39.08|37.28|39.08|37.28|39.02|37.22|0
1628495250000|2021-08-09 07:47:30|39.14|37.34|39.08|37.28|39.14|37.34|39.08|37.28|0
1628495260000|2021-08-09 07:47:40|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628495270000|2021-08-09 07:47:50|39.05|37.25|39.08|37.28|39.08|37.28|39.05|37.25|0
1628495280000|2021-08-09 07:48:00|39.11|37.31|39.01|37.21|39.11|37.31|39.01|37.21|0
1628495290000|2021-08-09 07:48:10|39.05|37.25|39.08|37.28|39.08|37.28|39.05|37.25|0
1628495300000|2021-08-09 07:48:20|39.07|37.27|39.01|37.21|39.07|37.27|39.01|37.21|0
1628495310000|2021-08-09 07:48:30|39.07|37.27|39.01|37.21|39.07|37.27|39.01|37.21|0
1628495320000|2021-08-09 07:48:40|39.07|37.27|39.05|37.25|39.07|37.27|39.01|37.21|0
1628495330000|2021-08-09 07:48:50|39.07|37.27|39.11|37.31|39.11|37.31|39.07|37.27|0
1628495340000|2021-08-09 07:49:00|39.07|37.27|39.14|37.34|39.14|37.34|39.07|37.27|0
1628495350000|2021-08-09 07:49:10|39.13|37.33|39.13|37.33|39.13|37.33|39.13|37.33|0
1628495360000|2021-08-09 07:49:20|39.2|37.4|39.13|37.33|39.2|37.4|39.13|37.33|0
1628495390000|2021-08-09 07:49:50|39.17|37.37|39.13|37.33|39.17|37.37|39.13|37.33|0
1628495400000|2021-08-09 07:50:00|39.07|37.27|39.13|37.33|39.13|37.33|39.07|37.27|0
1628495420000|2021-08-09 07:50:20|39.07|37.27|39.07|37.27|39.07|37.27|39.07|37.27|0
1628495430000|2021-08-09 07:50:30|39.04|37.24|39.01|37.21|39.04|37.24|39.01|37.21|0
1628495440000|2021-08-09 07:50:40|39.04|37.24|39.04|37.24|39.04|37.24|39.04|37.24|0
1628495450000|2021-08-09 07:50:50|39.01|37.21|39.01|37.21|39.07|37.27|39.01|37.21|0
1628495470000|2021-08-09 07:51:10|39.07|37.27|39.07|37.27|39.07|37.27|39.07|37.27|0
1628495480000|2021-08-09 07:51:20|39.04|37.24|39.07|37.27|39.07|37.27|39.04|37.24|0
1628495490000|2021-08-09 07:51:30|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628495510000|2021-08-09 07:51:50|38.98|37.18|38.95|37.15|38.98|37.18|38.95|37.15|0
1628495520000|2021-08-09 07:52:00|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628495540000|2021-08-09 07:52:20|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495570000|2021-08-09 07:52:50|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628495580000|2021-08-09 07:53:00|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495590000|2021-08-09 07:53:10|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628495600000|2021-08-09 07:53:20|38.95|37.15|38.89|37.09|38.95|37.15|38.89|37.09|0
1628495620000|2021-08-09 07:53:40|38.92|37.12|38.95|37.15|38.95|37.15|38.89|37.09|0
1628495650000|2021-08-09 07:54:10|38.98|37.18|39.01|37.21|39.01|37.21|38.95|37.15|0
1628495680000|2021-08-09 07:54:40|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495690000|2021-08-09 07:54:50|38.92|37.12|38.92|37.12|38.92|37.12|38.92|37.12|0
1628495700000|2021-08-09 07:55:00|38.95|37.15|38.89|37.09|38.95|37.15|38.89|37.09|0
1628495710000|2021-08-09 07:55:10|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495720000|2021-08-09 07:55:20|38.89|37.09|38.89|37.09|38.92|37.12|38.89|37.09|0
1628495760000|2021-08-09 07:56:00|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628495770000|2021-08-09 07:56:10|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628495790000|2021-08-09 07:56:30|38.83|37.03|38.89|37.09|38.89|37.09|38.83|37.03|0
1628495800000|2021-08-09 07:56:40|38.83|37.03|38.83|37.03|38.83|37.03|38.83|37.03|0
1628495820000|2021-08-09 07:57:00|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628495830000|2021-08-09 07:57:10|38.95|37.15|38.89|37.09|38.95|37.15|38.89|37.09|0
1628495840000|2021-08-09 07:57:20|38.95|37.15|38.98|37.18|38.98|37.18|38.95|37.15|0
1628495850000|2021-08-09 07:57:30|39.01|37.21|38.95|37.15|39.01|37.21|38.95|37.15|0
1628495860000|2021-08-09 07:57:40|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628495870000|2021-08-09 07:57:50|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495890000|2021-08-09 07:58:10|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628495930000|2021-08-09 07:58:50|38.95|37.15|38.98|37.18|39.01|37.21|38.95|37.15|0
1628495940000|2021-08-09 07:59:00|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628495950000|2021-08-09 07:59:10|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628495960000|2021-08-09 07:59:20|38.98|37.18|38.95|37.15|39.01|37.21|38.95|37.15|0
1628495970000|2021-08-09 07:59:30|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628495980000|2021-08-09 07:59:40|38.95|37.15|38.89|37.09|38.95|37.15|38.89|37.09|0
1628495990000|2021-08-09 07:59:50|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628496000000|2021-08-09 08:00:00|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628496010000|2021-08-09 08:00:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628496020000|2021-08-09 08:00:20|38.76|36.96|38.76|36.96|38.82|37.02|38.76|36.96|0
1628496030000|2021-08-09 08:00:30|38.7|36.9|38.64|36.84|38.7|36.9|38.64|36.84|0
1628496040000|2021-08-09 08:00:40|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628496060000|2021-08-09 08:01:00|38.82|37.02|38.82|37.02|38.82|37.02|38.76|36.96|0
1628496070000|2021-08-09 08:01:10|38.79|36.99|38.79|36.99|38.79|36.99|38.79|36.99|0
1628496080000|2021-08-09 08:01:20|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628496100000|2021-08-09 08:01:40|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628496110000|2021-08-09 08:01:50|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628496120000|2021-08-09 08:02:00|38.82|37.02|38.88|37.08|38.88|37.08|38.82|37.02|0
1628496140000|2021-08-09 08:02:20|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628496150000|2021-08-09 08:02:30|38.88|37.08|38.94|37.14|38.94|37.14|38.88|37.08|0
1628496160000|2021-08-09 08:02:40|39|37.2|39|37.2|39|37.2|39|37.2|0
1628496180000|2021-08-09 08:03:00|39.06|37.26|39.13|37.33|39.13|37.33|39.06|37.26|0
1628496190000|2021-08-09 08:03:10|39.12|37.32|39.19|37.39|39.25|37.45|39.12|37.32|0
1628496200000|2021-08-09 08:03:20|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628496210000|2021-08-09 08:03:30|39.06|37.26|39.06|37.26|39.1|37.3|39.06|37.26|0
1628496220000|2021-08-09 08:03:40|39.12|37.32|39.25|37.45|39.25|37.45|39.12|37.32|0
1628496240000|2021-08-09 08:04:00|39.19|37.39|39.19|37.39|39.22|37.42|39.19|37.39|0
1628496250000|2021-08-09 08:04:10|39.12|37.32|39.1|37.3|39.12|37.32|39.1|37.3|0
1628496260000|2021-08-09 08:04:20|39.06|37.26|39.09|37.29|39.12|37.32|39.06|37.26|0
1628496270000|2021-08-09 08:04:30|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628496280000|2021-08-09 08:04:40|39.03|37.23|38.94|37.14|39.03|37.23|38.94|37.14|0
1628496290000|2021-08-09 08:04:50|39|37.2|39|37.2|39|37.2|39|37.2|0
1628496300000|2021-08-09 08:05:00|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628496310000|2021-08-09 08:05:10|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628496320000|2021-08-09 08:05:20|39.03|37.23|39.03|37.23|39.06|37.26|39.03|37.23|0
1628496330000|2021-08-09 08:05:30|39|37.2|39|37.2|39|37.2|39|37.2|0
1628496350000|2021-08-09 08:05:50|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628496360000|2021-08-09 08:06:00|39.09|37.29|39.03|37.23|39.09|37.29|39.03|37.23|0
1628496370000|2021-08-09 08:06:10|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628496380000|2021-08-09 08:06:20|39|37.2|39|37.2|39.03|37.23|39|37.2|0
1628496400000|2021-08-09 08:06:40|39.03|37.23|39|37.2|39.03|37.23|39|37.2|0
1628496420000|2021-08-09 08:07:00|39.03|37.23|39.03|37.23|39.03|37.23|39.03|37.23|0
1628496430000|2021-08-09 08:07:10|39.06|37.26|39.09|37.29|39.09|37.29|39.06|37.26|0
1628496440000|2021-08-09 08:07:20|39.06|37.26|39.12|37.32|39.12|37.32|39.06|37.26|0
1628496460000|2021-08-09 08:07:40|39.09|37.29|39|37.2|39.09|37.29|39|37.2|0
1628496470000|2021-08-09 08:07:50|39.06|37.26|39.03|37.23|39.06|37.26|39|37.2|0
1628496480000|2021-08-09 08:08:00|39.06|37.26|39.06|37.26|39.06|37.26|39.06|37.26|0
1628496490000|2021-08-09 08:08:10|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628496500000|2021-08-09 08:08:20|39.09|37.29|39.06|37.26|39.12|37.32|39.06|37.26|0
1628496510000|2021-08-09 08:08:30|39.09|37.29|39.06|37.26|39.12|37.32|39.06|37.26|0
1628496520000|2021-08-09 08:08:40|39|37.2|39.06|37.26|39.06|37.26|39|37.2|0
1628496530000|2021-08-09 08:08:50|39.12|37.32|39.18|37.38|39.18|37.38|39.12|37.32|0
1628496540000|2021-08-09 08:09:00|39.27|37.47|39.3|37.5|39.3|37.5|39.27|37.47|0
1628496550000|2021-08-09 08:09:10|39.36|37.56|39.55|37.75|39.55|37.75|39.36|37.56|0
1628496560000|2021-08-09 08:09:20|39.52|37.72|39.49|37.69|39.52|37.72|39.49|37.69|0
1628496570000|2021-08-09 08:09:30|39.42|37.62|39.49|37.69|39.49|37.69|39.42|37.62|0
1628496580000|2021-08-09 08:09:40|39.46|37.66|39.49|37.69|39.49|37.69|39.46|37.66|0
1628496590000|2021-08-09 08:09:50|39.46|37.66|39.42|37.62|39.46|37.66|39.42|37.62|0
1628496600000|2021-08-09 08:10:00|39.49|37.69|39.42|37.62|39.49|37.69|39.42|37.62|0
1628496610000|2021-08-09 08:10:10|39.39|37.59|39.39|37.59|39.39|37.59|39.36|37.56|0
1628496620000|2021-08-09 08:10:20|39.36|37.56|39.49|37.69|39.49|37.69|39.36|37.56|0
1628496630000|2021-08-09 08:10:30|39.55|37.75|39.55|37.75|39.55|37.75|39.55|37.75|0
1628496640000|2021-08-09 08:10:40|39.61|37.81|39.48|37.68|39.61|37.81|39.48|37.68|0
1628496650000|2021-08-09 08:10:50|39.42|37.62|39.42|37.62|39.42|37.62|39.42|37.62|0
1628496670000|2021-08-09 08:11:10|39.36|37.56|39.36|37.56|39.42|37.62|39.36|37.56|0
1628496680000|2021-08-09 08:11:20|39.42|37.62|39.36|37.56|39.42|37.62|39.36|37.56|0
1628496690000|2021-08-09 08:11:30|39.42|37.62|39.3|37.5|39.42|37.62|39.3|37.5|0
1628496700000|2021-08-09 08:11:40|39.24|37.44|39.24|37.44|39.24|37.44|39.24|37.44|0
1628496710000|2021-08-09 08:11:50|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628496720000|2021-08-09 08:12:00|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628496730000|2021-08-09 08:12:10|39.09|37.29|39.12|37.32|39.12|37.32|39.06|37.26|0
1628496740000|2021-08-09 08:12:20|39.18|37.38|39.24|37.44|39.24|37.44|39.18|37.38|0
1628496750000|2021-08-09 08:12:30|39.18|37.38|39.18|37.38|39.18|37.38|39.18|37.38|0
1628496760000|2021-08-09 08:12:40|39.09|37.29|39.06|37.26|39.09|37.29|39.06|37.26|0
1628496770000|2021-08-09 08:12:50|39.12|37.32|39.12|37.32|39.12|37.32|39.12|37.32|0
1628496800000|2021-08-09 08:13:20|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628496810000|2021-08-09 08:13:30|38.94|37.14|38.88|37.08|38.94|37.14|38.88|37.08|0
1628496820000|2021-08-09 08:13:40|38.82|37.02|38.81|37.01|38.82|37.02|38.75|36.95|0
1628496830000|2021-08-09 08:13:50|38.79|36.99|38.75|36.95|38.79|36.99|38.75|36.95|0
1628496840000|2021-08-09 08:14:00|38.81|37.01|38.88|37.08|38.88|37.08|38.81|37.01|0
1628496850000|2021-08-09 08:14:10|38.91|37.11|38.87|37.07|38.91|37.11|38.85|37.05|0
1628496870000|2021-08-09 08:14:30|38.81|37.01|38.81|37.01|38.81|37.01|38.81|37.01|0
1628496880000|2021-08-09 08:14:40|38.79|36.99|38.79|36.99|38.79|36.99|38.79|36.99|0
1628496890000|2021-08-09 08:14:50|38.81|37.01|38.87|37.07|38.87|37.07|38.81|37.01|0
1628496900000|2021-08-09 08:15:00|38.93|37.13|38.87|37.07|38.93|37.13|38.87|37.07|0
1628496910000|2021-08-09 08:15:10|38.81|37.01|38.81|37.01|38.85|37.05|38.81|37.01|0
1628496920000|2021-08-09 08:15:20|38.87|37.07|38.87|37.07|38.87|37.07|38.81|37.01|0
1628496930000|2021-08-09 08:15:30|38.81|37.01|38.81|37.01|38.85|37.05|38.81|37.01|0
1628496940000|2021-08-09 08:15:40|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628496950000|2021-08-09 08:15:50|38.81|37.01|38.75|36.95|38.81|37.01|38.75|36.95|0
1628496960000|2021-08-09 08:16:00|38.69|36.89|38.75|36.95|38.75|36.95|38.69|36.89|0
1628496970000|2021-08-09 08:16:10|38.69|36.89|38.75|36.95|38.75|36.95|38.69|36.89|0
1628496990000|2021-08-09 08:16:30|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497000000|2021-08-09 08:16:40|38.66|36.86|38.69|36.89|38.69|36.89|38.66|36.86|0
1628497010000|2021-08-09 08:16:50|38.72|36.92|38.69|36.89|38.75|36.95|38.69|36.89|0
1628497020000|2021-08-09 08:17:00|38.72|36.92|38.69|36.89|38.72|36.92|38.69|36.89|0
1628497070000|2021-08-09 08:17:50|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628497080000|2021-08-09 08:18:00|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628497090000|2021-08-09 08:18:10|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628497110000|2021-08-09 08:18:30|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497120000|2021-08-09 08:18:40|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628497130000|2021-08-09 08:18:50|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497140000|2021-08-09 08:19:00|38.66|36.86|38.75|36.95|38.75|36.95|38.66|36.86|0
1628497160000|2021-08-09 08:19:20|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497170000|2021-08-09 08:19:30|38.72|36.92|38.75|36.95|38.75|36.95|38.72|36.92|0
1628497180000|2021-08-09 08:19:40|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497200000|2021-08-09 08:20:00|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628497210000|2021-08-09 08:20:10|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628497220000|2021-08-09 08:20:20|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497230000|2021-08-09 08:20:30|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628497260000|2021-08-09 08:21:00|38.69|36.89|38.75|36.95|38.75|36.95|38.69|36.89|0
1628497290000|2021-08-09 08:21:30|38.81|37.01|38.75|36.95|38.81|37.01|38.75|36.95|0
1628497300000|2021-08-09 08:21:40|38.69|36.89|38.69|36.89|38.75|36.95|38.69|36.89|0
1628497310000|2021-08-09 08:21:50|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628497320000|2021-08-09 08:22:00|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497330000|2021-08-09 08:22:10|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628497340000|2021-08-09 08:22:20|38.63|36.83|38.69|36.89|38.69|36.89|38.63|36.83|0
1628497350000|2021-08-09 08:22:30|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628497360000|2021-08-09 08:22:40|38.69|36.89|38.69|36.89|38.69|36.89|38.63|36.83|0
1628497370000|2021-08-09 08:22:50|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628497380000|2021-08-09 08:23:00|38.69|36.89|38.75|36.95|38.75|36.95|38.69|36.89|0
1628497390000|2021-08-09 08:23:10|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497410000|2021-08-09 08:23:30|38.63|36.83|38.69|36.89|38.69|36.89|38.63|36.83|0
1628497420000|2021-08-09 08:23:40|38.63|36.83|38.69|36.89|38.69|36.89|38.63|36.83|0
1628497430000|2021-08-09 08:23:50|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628497440000|2021-08-09 08:24:00|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497450000|2021-08-09 08:24:10|38.75|36.95|38.75|36.95|38.75|36.95|38.69|36.89|0
1628497460000|2021-08-09 08:24:20|38.72|36.92|38.75|36.95|38.75|36.95|38.72|36.92|0
1628497470000|2021-08-09 08:24:30|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628497480000|2021-08-09 08:24:40|38.75|36.95|38.75|36.95|38.75|36.95|38.72|36.92|0
1628497510000|2021-08-09 08:25:10|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628497520000|2021-08-09 08:25:20|38.75|36.95|38.75|36.95|38.78|36.98|38.75|36.95|0
1628497530000|2021-08-09 08:25:30|38.81|37.01|38.78|36.98|38.81|37.01|38.78|36.98|0
1628497540000|2021-08-09 08:25:40|38.81|37.01|38.81|37.01|38.81|37.01|38.81|37.01|0
1628497570000|2021-08-09 08:26:10|38.75|36.95|38.75|36.95|38.81|37.01|38.75|36.95|0
1628497590000|2021-08-09 08:26:30|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628497600000|2021-08-09 08:26:40|38.75|36.95|38.78|36.98|38.81|37.01|38.75|36.95|0
1628497610000|2021-08-09 08:26:50|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628497630000|2021-08-09 08:27:10|38.81|37.01|38.75|36.95|38.81|37.01|38.75|36.95|0
1628497640000|2021-08-09 08:27:20|38.81|37.01|38.87|37.07|38.87|37.07|38.81|37.01|0
1628497670000|2021-08-09 08:27:50|38.8|37|38.8|37|38.8|37|38.8|37|0
1628497680000|2021-08-09 08:28:00|38.87|37.07|38.87|37.07|38.87|37.07|38.8|37|0
1628497690000|2021-08-09 08:28:10|38.8|37|38.8|37|38.84|37.04|38.8|37|0
1628497710000|2021-08-09 08:28:30|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628497720000|2021-08-09 08:28:40|38.78|36.98|38.8|37|38.86|37.06|38.78|36.98|0
1628497730000|2021-08-09 08:28:50|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628497750000|2021-08-09 08:29:10|38.8|37|38.8|37|38.86|37.06|38.8|37|0
1628497790000|2021-08-09 08:29:50|38.86|37.06|38.8|37|38.86|37.06|38.8|37|0
1628497800000|2021-08-09 08:30:00|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628497810000|2021-08-09 08:30:10|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628497820000|2021-08-09 08:30:20|38.8|37|38.8|37|38.8|37|38.77|36.97|0
1628497830000|2021-08-09 08:30:30|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628497840000|2021-08-09 08:30:40|38.8|37|38.8|37|38.8|37|38.8|37|0
1628497850000|2021-08-09 08:30:50|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628497860000|2021-08-09 08:31:00|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628497870000|2021-08-09 08:31:10|38.92|37.12|38.92|37.12|38.92|37.12|38.92|37.12|0
1628497880000|2021-08-09 08:31:20|38.89|37.09|38.92|37.12|38.92|37.12|38.89|37.09|0
1628497890000|2021-08-09 08:31:30|38.95|37.15|38.98|37.18|38.98|37.18|38.95|37.15|0
1628497900000|2021-08-09 08:31:40|39.01|37.21|39.01|37.21|39.01|37.21|39.01|37.21|0
1628497910000|2021-08-09 08:31:50|39.04|37.24|39.1|37.3|39.1|37.3|39.04|37.24|0
1628497920000|2021-08-09 08:32:00|39.04|37.24|39.04|37.24|39.08|37.28|39.04|37.24|0
1628497930000|2021-08-09 08:32:10|39.1|37.3|39.1|37.3|39.1|37.3|39.1|37.3|0
1628497940000|2021-08-09 08:32:20|39.04|37.24|39.04|37.24|39.04|37.24|39.04|37.24|0
1628497950000|2021-08-09 08:32:30|39.1|37.3|39.04|37.24|39.1|37.3|39.04|37.24|0
1628497960000|2021-08-09 08:32:40|38.98|37.18|38.92|37.12|38.98|37.18|38.92|37.12|0
1628497970000|2021-08-09 08:32:50|38.98|37.18|38.92|37.12|38.98|37.18|38.92|37.12|0
1628497980000|2021-08-09 08:33:00|38.8|37|38.77|36.97|38.8|37|38.77|36.97|0
1628497990000|2021-08-09 08:33:10|38.74|36.94|38.68|36.88|38.74|36.94|38.68|36.88|0
1628498000000|2021-08-09 08:33:20|38.74|36.94|38.68|36.88|38.74|36.94|38.68|36.88|0
1628498010000|2021-08-09 08:33:30|38.62|36.82|38.62|36.82|38.65|36.85|38.62|36.82|0
1628498020000|2021-08-09 08:33:40|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628498040000|2021-08-09 08:34:00|38.71|36.91|38.74|36.94|38.74|36.94|38.71|36.91|0
1628498060000|2021-08-09 08:34:20|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628498070000|2021-08-09 08:34:30|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498080000|2021-08-09 08:34:40|38.68|36.88|38.68|36.88|38.71|36.91|38.68|36.88|0
1628498090000|2021-08-09 08:34:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498100000|2021-08-09 08:35:00|38.8|37|38.68|36.88|38.8|37|38.68|36.88|0
1628498110000|2021-08-09 08:35:10|38.71|36.91|38.68|36.88|38.71|36.91|38.68|36.88|0
1628498140000|2021-08-09 08:35:40|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628498150000|2021-08-09 08:35:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498160000|2021-08-09 08:36:00|38.77|36.97|38.74|36.94|38.77|36.97|38.74|36.94|0
1628498180000|2021-08-09 08:36:20|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628498190000|2021-08-09 08:36:30|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628498200000|2021-08-09 08:36:40|38.8|37|38.74|36.94|38.8|37|38.74|36.94|0
1628498210000|2021-08-09 08:36:50|38.8|37|38.8|37|38.8|37|38.8|37|0
1628498220000|2021-08-09 08:37:00|38.77|36.97|38.8|37|38.83|37.03|38.77|36.97|0
1628498230000|2021-08-09 08:37:10|38.74|36.94|38.68|36.88|38.74|36.94|38.68|36.88|0
1628498240000|2021-08-09 08:37:20|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498260000|2021-08-09 08:37:40|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628498280000|2021-08-09 08:38:00|38.62|36.82|38.62|36.82|38.65|36.85|38.62|36.82|0
1628498290000|2021-08-09 08:38:10|38.68|36.88|38.68|36.88|38.68|36.88|38.65|36.85|0
1628498310000|2021-08-09 08:38:30|38.62|36.82|38.74|36.94|38.74|36.94|38.62|36.82|0
1628498320000|2021-08-09 08:38:40|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628498330000|2021-08-09 08:38:50|38.71|36.91|38.74|36.94|38.74|36.94|38.71|36.91|0
1628498340000|2021-08-09 08:39:00|38.8|37|38.8|37|38.8|37|38.8|37|0
1628498360000|2021-08-09 08:39:20|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498370000|2021-08-09 08:39:30|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628498390000|2021-08-09 08:39:50|38.74|36.94|38.74|36.94|38.74|36.94|38.74|36.94|0
1628498400000|2021-08-09 08:40:00|38.8|37|38.8|37|38.8|37|38.8|37|0
1628498410000|2021-08-09 08:40:10|38.74|36.94|38.74|36.94|38.8|37|38.74|36.94|0
1628498420000|2021-08-09 08:40:20|38.77|36.97|38.74|36.94|38.8|37|38.74|36.94|0
1628498440000|2021-08-09 08:40:40|38.8|37|38.8|37|38.8|37|38.8|37|0
1628498450000|2021-08-09 08:40:50|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628498460000|2021-08-09 08:41:00|38.77|36.97|38.74|36.94|38.77|36.97|38.74|36.94|0
1628498480000|2021-08-09 08:41:20|38.73|36.93|38.73|36.93|38.73|36.93|38.73|36.93|0
1628498510000|2021-08-09 08:41:50|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628498520000|2021-08-09 08:42:00|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628498560000|2021-08-09 08:42:40|38.73|36.93|38.67|36.87|38.73|36.93|38.67|36.87|0
1628498580000|2021-08-09 08:43:00|38.64|36.84|38.61|36.81|38.67|36.87|38.61|36.81|0
1628498590000|2021-08-09 08:43:10|38.64|36.84|38.61|36.81|38.64|36.84|38.61|36.81|0
1628498600000|2021-08-09 08:43:20|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628498610000|2021-08-09 08:43:30|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628498620000|2021-08-09 08:43:40|38.58|36.78|38.55|36.75|38.58|36.78|38.55|36.75|0
1628498640000|2021-08-09 08:44:00|38.52|36.72|38.49|36.69|38.55|36.75|38.49|36.69|0
1628498660000|2021-08-09 08:44:20|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628498670000|2021-08-09 08:44:30|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628498700000|2021-08-09 08:45:00|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628498710000|2021-08-09 08:45:10|38.4|36.6|38.37|36.57|38.43|36.63|38.37|36.57|0
1628498720000|2021-08-09 08:45:20|38.4|36.6|38.43|36.63|38.43|36.63|38.4|36.6|0
1628498730000|2021-08-09 08:45:30|38.37|36.57|38.37|36.57|38.4|36.6|38.37|36.57|0
1628498750000|2021-08-09 08:45:50|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628498760000|2021-08-09 08:46:00|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628498770000|2021-08-09 08:46:10|38.25|36.45|38.25|36.45|38.25|36.45|38.25|36.45|0
1628498780000|2021-08-09 08:46:20|38.31|36.51|38.37|36.57|38.37|36.57|38.31|36.51|0
1628498800000|2021-08-09 08:46:40|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628498820000|2021-08-09 08:47:00|38.4|36.6|38.43|36.63|38.43|36.63|38.4|36.6|0
1628498840000|2021-08-09 08:47:20|38.46|36.66|38.43|36.63|38.46|36.66|38.43|36.63|0
1628498860000|2021-08-09 08:47:40|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628498880000|2021-08-09 08:48:00|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628498890000|2021-08-09 08:48:10|38.46|36.66|38.49|36.69|38.49|36.69|38.43|36.63|0
1628498900000|2021-08-09 08:48:20|38.43|36.63|38.49|36.69|38.49|36.69|38.43|36.63|0
1628498910000|2021-08-09 08:48:30|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628498920000|2021-08-09 08:48:40|38.49|36.69|38.55|36.75|38.55|36.75|38.49|36.69|0
1628498930000|2021-08-09 08:48:50|38.52|36.72|38.55|36.75|38.55|36.75|38.52|36.72|0
1628498940000|2021-08-09 08:49:00|38.52|36.72|38.49|36.69|38.52|36.72|38.49|36.69|0
1628498950000|2021-08-09 08:49:10|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628498960000|2021-08-09 08:49:20|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628498990000|2021-08-09 08:49:50|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628499040000|2021-08-09 08:50:40|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499070000|2021-08-09 08:51:10|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628499080000|2021-08-09 08:51:20|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499110000|2021-08-09 08:51:50|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628499120000|2021-08-09 08:52:00|38.34|36.54|38.37|36.57|38.37|36.57|38.34|36.54|0
1628499140000|2021-08-09 08:52:20|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628499160000|2021-08-09 08:52:40|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628499170000|2021-08-09 08:52:50|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628499200000|2021-08-09 08:53:20|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499240000|2021-08-09 08:54:00|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628499250000|2021-08-09 08:54:10|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499270000|2021-08-09 08:54:30|38.34|36.54|38.31|36.51|38.34|36.54|38.31|36.51|0
1628499280000|2021-08-09 08:54:40|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499320000|2021-08-09 08:55:20|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628499330000|2021-08-09 08:55:30|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628499340000|2021-08-09 08:55:40|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628499390000|2021-08-09 08:56:30|38.3|36.5|38.48|36.68|38.48|36.68|38.3|36.5|0
1628499410000|2021-08-09 08:56:50|38.54|36.74|38.48|36.68|38.54|36.74|38.48|36.68|0
1628499420000|2021-08-09 08:57:00|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628499600000|2021-08-09 09:00:00|38.45|36.65|38.48|36.68|38.48|36.68|38.45|36.65|0
1628499610000|2021-08-09 09:00:10|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628499630000|2021-08-09 09:00:30|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628499640000|2021-08-09 09:00:40|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628499650000|2021-08-09 09:00:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628499690000|2021-08-09 09:01:30|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628499700000|2021-08-09 09:01:40|38.69|36.89|38.66|36.86|38.69|36.89|38.66|36.86|0
1628499720000|2021-08-09 09:02:00|38.72|36.92|38.72|36.92|38.72|36.92|38.66|36.86|0
1628499730000|2021-08-09 09:02:10|38.75|36.95|38.84|37.04|38.84|37.04|38.75|36.95|0
1628499740000|2021-08-09 09:02:20|38.9|37.1|38.84|37.04|38.9|37.1|38.84|37.04|0
1628499760000|2021-08-09 09:02:40|38.9|37.1|38.87|37.07|38.9|37.1|38.87|37.07|0
1628499770000|2021-08-09 09:02:50|38.84|37.04|38.78|36.98|38.84|37.04|38.78|36.98|0
1628499790000|2021-08-09 09:03:10|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628499830000|2021-08-09 09:03:50|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628499840000|2021-08-09 09:04:00|38.69|36.89|38.66|36.86|38.69|36.89|38.66|36.86|0
1628499850000|2021-08-09 09:04:10|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628499870000|2021-08-09 09:04:30|38.75|36.95|38.72|36.92|38.75|36.95|38.72|36.92|0
1628499890000|2021-08-09 09:04:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628499950000|2021-08-09 09:05:50|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628499960000|2021-08-09 09:06:00|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628499970000|2021-08-09 09:06:10|38.6|36.8|38.66|36.86|38.66|36.86|38.6|36.8|0
1628500000000|2021-08-09 09:06:40|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628500020000|2021-08-09 09:07:00|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628500050000|2021-08-09 09:07:30|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628500060000|2021-08-09 09:07:40|38.66|36.86|38.72|36.92|38.72|36.92|38.66|36.86|0
1628500070000|2021-08-09 09:07:50|38.69|36.89|38.72|36.92|38.72|36.92|38.69|36.89|0
1628500080000|2021-08-09 09:08:00|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628500090000|2021-08-09 09:08:10|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628500100000|2021-08-09 09:08:20|38.72|36.92|38.66|36.86|38.72|36.92|38.66|36.86|0
1628500110000|2021-08-09 09:08:30|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628500120000|2021-08-09 09:08:40|38.66|36.86|38.6|36.8|38.66|36.86|38.6|36.8|0
1628500140000|2021-08-09 09:09:00|38.57|36.77|38.6|36.8|38.6|36.8|38.54|36.74|0
1628500150000|2021-08-09 09:09:10|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628500160000|2021-08-09 09:09:20|38.57|36.77|38.59|36.79|38.59|36.79|38.53|36.73|0
1628500180000|2021-08-09 09:09:40|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628500220000|2021-08-09 09:10:20|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628500230000|2021-08-09 09:10:30|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628500300000|2021-08-09 09:11:40|38.47|36.67|38.47|36.67|38.47|36.67|38.47|36.67|0
1628500310000|2021-08-09 09:11:50|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628500350000|2021-08-09 09:12:30|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628500370000|2021-08-09 09:12:50|38.47|36.67|38.47|36.67|38.47|36.67|38.47|36.67|0
1628500380000|2021-08-09 09:13:00|38.53|36.73|38.47|36.67|38.53|36.73|38.47|36.67|0
1628500390000|2021-08-09 09:13:10|38.53|36.73|38.59|36.79|38.59|36.79|38.53|36.73|0
1628500410000|2021-08-09 09:13:30|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628500440000|2021-08-09 09:14:00|38.56|36.76|38.59|36.79|38.59|36.79|38.56|36.76|0
1628500450000|2021-08-09 09:14:10|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628500460000|2021-08-09 09:14:20|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628500470000|2021-08-09 09:14:30|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628500490000|2021-08-09 09:14:50|38.62|36.82|38.65|36.85|38.65|36.85|38.59|36.79|0
1628500500000|2021-08-09 09:15:00|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628500520000|2021-08-09 09:15:20|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628500550000|2021-08-09 09:15:50|38.59|36.79|38.65|36.85|38.65|36.85|38.59|36.79|0
1628500560000|2021-08-09 09:16:00|38.59|36.79|38.65|36.85|38.65|36.85|38.59|36.79|0
1628500580000|2021-08-09 09:16:20|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628500610000|2021-08-09 09:16:50|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628500620000|2021-08-09 09:17:00|38.62|36.82|38.59|36.79|38.65|36.85|38.59|36.79|0
1628500640000|2021-08-09 09:17:20|38.62|36.82|38.65|36.85|38.65|36.85|38.59|36.79|0
1628500660000|2021-08-09 09:17:40|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628500670000|2021-08-09 09:17:50|38.65|36.85|38.65|36.85|38.65|36.85|38.62|36.82|0
1628500680000|2021-08-09 09:18:00|38.59|36.79|38.74|36.94|38.74|36.94|38.59|36.79|0
1628500690000|2021-08-09 09:18:10|38.71|36.91|38.71|36.91|38.71|36.91|38.65|36.85|0
1628500710000|2021-08-09 09:18:30|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628500740000|2021-08-09 09:19:00|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628500750000|2021-08-09 09:19:10|38.77|36.97|38.77|36.97|38.77|36.97|38.71|36.91|0
1628500760000|2021-08-09 09:19:20|38.71|36.91|38.71|36.91|38.77|36.97|38.71|36.91|0
1628500790000|2021-08-09 09:19:50|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628500800000|2021-08-09 09:20:00|38.83|37.03|38.77|36.97|38.83|37.03|38.77|36.97|0
1628500810000|2021-08-09 09:20:10|38.8|37|38.83|37.03|38.83|37.03|38.8|37|0
1628500830000|2021-08-09 09:20:30|38.77|36.97|38.77|36.97|38.77|36.97|38.77|36.97|0
1628500860000|2021-08-09 09:21:00|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628500900000|2021-08-09 09:21:40|38.77|36.97|38.71|36.91|38.77|36.97|38.71|36.91|0
1628500910000|2021-08-09 09:21:50|38.77|36.97|38.77|36.97|38.77|36.97|38.74|36.94|0
1628500920000|2021-08-09 09:22:00|38.83|37.03|38.83|37.03|38.83|37.03|38.77|36.97|0
1628500960000|2021-08-09 09:22:40|38.89|37.09|38.89|37.09|38.89|37.09|38.89|37.09|0
1628500980000|2021-08-09 09:23:00|38.95|37.15|38.95|37.15|38.95|37.15|38.95|37.15|0
1628500990000|2021-08-09 09:23:10|38.89|37.09|38.95|37.15|38.95|37.15|38.89|37.09|0
1628501000000|2021-08-09 09:23:20|38.89|37.09|38.95|37.15|38.95|37.15|38.89|37.09|0
1628501010000|2021-08-09 09:23:30|38.89|37.09|38.89|37.09|38.89|37.09|38.83|37.03|0
1628501020000|2021-08-09 09:23:40|38.86|37.06|38.83|37.03|38.86|37.06|38.83|37.03|0
1628501040000|2021-08-09 09:24:00|38.86|37.06|38.83|37.03|38.86|37.06|38.83|37.03|0
1628501050000|2021-08-09 09:24:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501090000|2021-08-09 09:24:50|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501100000|2021-08-09 09:25:00|38.82|37.02|38.88|37.08|38.88|37.08|38.82|37.02|0
1628501120000|2021-08-09 09:25:20|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501130000|2021-08-09 09:25:30|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501140000|2021-08-09 09:25:40|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628501160000|2021-08-09 09:26:00|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501170000|2021-08-09 09:26:10|38.7|36.9|38.76|36.96|38.76|36.96|38.7|36.9|0
1628501240000|2021-08-09 09:27:20|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628501260000|2021-08-09 09:27:40|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501290000|2021-08-09 09:28:10|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628501310000|2021-08-09 09:28:30|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628501320000|2021-08-09 09:28:40|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628501340000|2021-08-09 09:29:00|38.67|36.87|38.76|36.96|38.76|36.96|38.67|36.87|0
1628501350000|2021-08-09 09:29:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501360000|2021-08-09 09:29:20|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628501380000|2021-08-09 09:29:40|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628501400000|2021-08-09 09:30:00|38.91|37.11|38.82|37.02|38.91|37.11|38.76|36.96|0
1628501410000|2021-08-09 09:30:10|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501430000|2021-08-09 09:30:30|38.82|37.02|38.82|37.02|38.82|37.02|38.79|36.99|0
1628501440000|2021-08-09 09:30:40|38.79|36.99|38.82|37.02|38.82|37.02|38.79|36.99|0
1628501450000|2021-08-09 09:30:50|38.76|36.96|38.82|37.02|38.82|37.02|38.76|36.96|0
1628501460000|2021-08-09 09:31:00|38.79|36.99|38.76|36.96|38.82|37.02|38.76|36.96|0
1628501520000|2021-08-09 09:32:00|38.79|36.99|38.82|37.02|38.82|37.02|38.79|36.99|0
1628501540000|2021-08-09 09:32:20|38.79|36.99|38.79|36.99|38.79|36.99|38.79|36.99|0
1628501550000|2021-08-09 09:32:30|38.76|36.96|38.82|37.02|38.82|37.02|38.76|36.96|0
1628501560000|2021-08-09 09:32:40|38.79|36.99|38.82|37.02|38.82|37.02|38.79|36.99|0
1628501570000|2021-08-09 09:32:50|38.88|37.08|38.88|37.08|38.88|37.08|38.88|37.08|0
1628501580000|2021-08-09 09:33:00|38.7|36.9|38.76|36.96|38.76|36.96|38.7|36.9|0
1628501590000|2021-08-09 09:33:10|38.82|37.02|38.76|36.96|38.82|37.02|38.76|36.96|0
1628501600000|2021-08-09 09:33:20|38.7|36.9|38.76|36.96|38.76|36.96|38.7|36.9|0
1628501630000|2021-08-09 09:33:50|38.73|36.93|38.7|36.9|38.76|36.96|38.7|36.9|0
1628501640000|2021-08-09 09:34:00|38.73|36.93|38.73|36.93|38.73|36.93|38.73|36.93|0
1628501650000|2021-08-09 09:34:10|38.7|36.9|38.7|36.9|38.76|36.96|38.7|36.9|0
1628501660000|2021-08-09 09:34:20|38.76|36.96|38.82|37.02|38.82|37.02|38.76|36.96|0
1628501670000|2021-08-09 09:34:30|38.79|36.99|38.76|36.96|38.79|36.99|38.76|36.96|0
1628501700000|2021-08-09 09:35:00|38.82|37.02|38.76|36.96|38.82|37.02|38.76|36.96|0
1628501720000|2021-08-09 09:35:20|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501730000|2021-08-09 09:35:30|38.85|37.05|38.85|37.05|38.85|37.05|38.85|37.05|0
1628501740000|2021-08-09 09:35:40|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501750000|2021-08-09 09:35:50|38.85|37.05|38.85|37.05|38.85|37.05|38.85|37.05|0
1628501760000|2021-08-09 09:36:00|38.82|37.02|38.88|37.08|38.88|37.08|38.82|37.02|0
1628501770000|2021-08-09 09:36:10|38.85|37.05|38.85|37.05|38.85|37.05|38.85|37.05|0
1628501780000|2021-08-09 09:36:20|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628501800000|2021-08-09 09:36:40|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628501810000|2021-08-09 09:36:50|38.82|37.02|38.76|36.96|38.82|37.02|38.76|36.96|0
1628501830000|2021-08-09 09:37:10|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628501840000|2021-08-09 09:37:20|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628501860000|2021-08-09 09:37:40|38.57|36.77|38.63|36.83|38.63|36.83|38.57|36.77|0
1628501880000|2021-08-09 09:38:00|38.57|36.77|38.63|36.83|38.63|36.83|38.57|36.77|0
1628501890000|2021-08-09 09:38:10|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628501910000|2021-08-09 09:38:30|38.61|36.81|38.57|36.77|38.61|36.81|38.57|36.77|0
1628501940000|2021-08-09 09:39:00|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628501950000|2021-08-09 09:39:10|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628501960000|2021-08-09 09:39:20|38.57|36.77|38.57|36.77|38.6|36.8|38.57|36.77|0
1628501970000|2021-08-09 09:39:30|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628501980000|2021-08-09 09:39:40|38.54|36.74|38.51|36.71|38.54|36.74|38.51|36.71|0
1628502000000|2021-08-09 09:40:00|38.57|36.77|38.51|36.71|38.57|36.77|38.51|36.71|0
1628502010000|2021-08-09 09:40:10|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628502050000|2021-08-09 09:40:50|38.6|36.8|38.54|36.74|38.6|36.8|38.54|36.74|0
1628502060000|2021-08-09 09:41:00|38.57|36.77|38.51|36.71|38.57|36.77|38.51|36.71|0
1628502070000|2021-08-09 09:41:10|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628502130000|2021-08-09 09:42:10|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628502140000|2021-08-09 09:42:20|38.63|36.83|38.69|36.89|38.69|36.89|38.63|36.83|0
1628502170000|2021-08-09 09:42:50|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628502180000|2021-08-09 09:43:00|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628502240000|2021-08-09 09:44:00|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628502250000|2021-08-09 09:44:10|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628502300000|2021-08-09 09:45:00|38.75|36.95|38.72|36.92|38.75|36.95|38.69|36.89|0
1628502310000|2021-08-09 09:45:10|38.75|36.95|38.69|36.89|38.75|36.95|38.69|36.89|0
1628502320000|2021-08-09 09:45:20|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628502350000|2021-08-09 09:45:50|38.81|37.01|38.81|37.01|38.81|37.01|38.81|37.01|0
1628502360000|2021-08-09 09:46:00|38.87|37.07|38.87|37.07|38.87|37.07|38.87|37.07|0
1628502370000|2021-08-09 09:46:10|38.93|37.13|38.87|37.07|38.93|37.13|38.87|37.07|0
1628502380000|2021-08-09 09:46:20|38.9|37.1|38.87|37.07|38.9|37.1|38.87|37.07|0
1628502430000|2021-08-09 09:47:10|38.93|37.13|38.93|37.13|38.93|37.13|38.93|37.13|0
1628502440000|2021-08-09 09:47:20|38.87|37.07|38.87|37.07|38.87|37.07|38.87|37.07|0
1628502460000|2021-08-09 09:47:40|38.81|37.01|38.81|37.01|38.81|37.01|38.81|37.01|0
1628502490000|2021-08-09 09:48:10|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628502500000|2021-08-09 09:48:20|38.75|36.95|38.81|37.01|38.81|37.01|38.75|36.95|0
1628502530000|2021-08-09 09:48:50|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628502540000|2021-08-09 09:49:00|38.81|37.01|38.78|36.98|38.81|37.01|38.75|36.95|0
1628502550000|2021-08-09 09:49:10|38.75|36.95|38.75|36.95|38.78|36.98|38.75|36.95|0
1628502570000|2021-08-09 09:49:30|38.78|36.98|38.75|36.95|38.81|37.01|38.75|36.95|0
1628502580000|2021-08-09 09:49:40|38.81|37.01|38.81|37.01|38.81|37.01|38.81|37.01|0
1628502600000|2021-08-09 09:50:00|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628502610000|2021-08-09 09:50:10|38.81|37.01|38.81|37.01|38.81|37.01|38.75|36.95|0
1628502620000|2021-08-09 09:50:20|38.78|36.98|38.75|36.95|38.78|36.98|38.75|36.95|0
1628502630000|2021-08-09 09:50:30|38.78|36.98|38.78|36.98|38.78|36.98|38.78|36.98|0
1628502640000|2021-08-09 09:50:40|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628502680000|2021-08-09 09:51:20|38.69|36.89|38.62|36.82|38.69|36.89|38.62|36.82|0
1628502700000|2021-08-09 09:51:40|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628502720000|2021-08-09 09:52:00|38.6|36.8|38.62|36.82|38.62|36.82|38.56|36.76|0
1628502730000|2021-08-09 09:52:10|38.72|36.92|38.72|36.92|38.74|36.94|38.68|36.88|0
1628502740000|2021-08-09 09:52:20|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628502760000|2021-08-09 09:52:40|38.72|36.92|38.68|36.88|38.72|36.92|38.68|36.88|0
1628502770000|2021-08-09 09:52:50|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1628502780000|2021-08-09 09:53:00|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628502790000|2021-08-09 09:53:10|38.72|36.92|38.68|36.88|38.74|36.94|38.68|36.88|0
1628502800000|2021-08-09 09:53:20|38.65|36.85|38.68|36.88|38.68|36.88|38.65|36.85|0
1628502810000|2021-08-09 09:53:30|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1628502820000|2021-08-09 09:53:40|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628502830000|2021-08-09 09:53:50|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1628502850000|2021-08-09 09:54:10|38.56|36.76|38.56|36.76|38.59|36.79|38.56|36.76|0
1628502860000|2021-08-09 09:54:20|38.59|36.79|38.62|36.82|38.62|36.82|38.59|36.79|0
1628502880000|2021-08-09 09:54:40|38.56|36.76|38.5|36.7|38.56|36.76|38.5|36.7|0
1628502900000|2021-08-09 09:55:00|38.44|36.64|38.44|36.64|38.44|36.64|38.44|36.64|0
1628502910000|2021-08-09 09:55:10|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628502920000|2021-08-09 09:55:20|38.32|36.52|38.38|36.58|38.38|36.58|38.32|36.52|0
1628502930000|2021-08-09 09:55:30|38.35|36.55|38.38|36.58|38.38|36.58|38.35|36.55|0
1628502940000|2021-08-09 09:55:40|38.44|36.64|38.41|36.61|38.44|36.64|38.41|36.61|0
1628502950000|2021-08-09 09:55:50|38.38|36.58|38.38|36.58|38.41|36.61|38.38|36.58|0
1628503010000|2021-08-09 09:56:50|38.41|36.61|38.38|36.58|38.41|36.61|38.38|36.58|0
1628503020000|2021-08-09 09:57:00|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628503030000|2021-08-09 09:57:10|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628503040000|2021-08-09 09:57:20|38.35|36.55|38.32|36.52|38.35|36.55|38.32|36.52|0
1628503060000|2021-08-09 09:57:40|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628503070000|2021-08-09 09:57:50|38.29|36.49|38.32|36.52|38.32|36.52|38.29|36.49|0
1628503080000|2021-08-09 09:58:00|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628503100000|2021-08-09 09:58:20|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628503110000|2021-08-09 09:58:30|38.26|36.46|38.26|36.46|38.32|36.52|38.26|36.46|0
1628503120000|2021-08-09 09:58:40|38.32|36.52|38.32|36.52|38.32|36.52|38.26|36.46|0
1628503130000|2021-08-09 09:58:50|38.29|36.49|38.26|36.46|38.32|36.52|38.26|36.46|0
1628503150000|2021-08-09 09:59:10|38.29|36.49|38.26|36.46|38.29|36.49|38.26|36.46|0
1628503160000|2021-08-09 09:59:20|38.32|36.52|38.32|36.52|38.32|36.52|38.29|36.49|0
1628503180000|2021-08-09 09:59:40|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628503190000|2021-08-09 09:59:50|38.38|36.58|38.35|36.55|38.38|36.58|38.35|36.55|0
1628503200000|2021-08-09 10:00:00|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628503230000|2021-08-09 10:00:30|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628503240000|2021-08-09 10:00:40|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628503250000|2021-08-09 10:00:50|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628503260000|2021-08-09 10:01:00|38.38|36.58|38.35|36.55|38.38|36.58|38.32|36.52|0
1628503270000|2021-08-09 10:01:10|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628503280000|2021-08-09 10:01:20|38.35|36.55|38.26|36.46|38.35|36.55|38.26|36.46|0
1628503290000|2021-08-09 10:01:30|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628503310000|2021-08-09 10:01:50|38.29|36.49|38.32|36.52|38.32|36.52|38.29|36.49|0
1628503350000|2021-08-09 10:02:30|38.26|36.46|38.29|36.49|38.29|36.49|38.26|36.46|0
1628503360000|2021-08-09 10:02:40|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628503380000|2021-08-09 10:03:00|38.29|36.49|38.29|36.49|38.32|36.52|38.29|36.49|0
1628503390000|2021-08-09 10:03:10|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628503410000|2021-08-09 10:03:30|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628503420000|2021-08-09 10:03:40|38.08|36.28|38.14|36.34|38.14|36.34|38.08|36.28|0
1628503430000|2021-08-09 10:03:50|38.08|36.28|37.9|36.1|38.08|36.28|37.9|36.1|0
1628503440000|2021-08-09 10:04:00|37.84|36.04|37.96|36.16|37.96|36.16|37.84|36.04|0
1628503450000|2021-08-09 10:04:10|37.93|36.13|37.9|36.1|37.93|36.13|37.9|36.1|0
1628503460000|2021-08-09 10:04:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628503480000|2021-08-09 10:04:40|37.93|36.13|37.84|36.04|37.93|36.13|37.84|36.04|0
1628503500000|2021-08-09 10:05:00|37.72|35.92|37.78|35.98|37.78|35.98|37.72|35.92|0
1628503510000|2021-08-09 10:05:10|37.84|36.04|37.84|36.04|37.9|36.1|37.84|36.04|0
1628503520000|2021-08-09 10:05:20|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628503530000|2021-08-09 10:05:30|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628503540000|2021-08-09 10:05:40|37.75|35.95|37.78|35.98|37.78|35.98|37.75|35.95|0
1628503560000|2021-08-09 10:06:00|37.72|35.92|37.66|35.86|37.72|35.92|37.66|35.86|0
1628503570000|2021-08-09 10:06:10|37.72|35.92|37.93|36.13|37.93|36.13|37.72|35.92|0
1628503580000|2021-08-09 10:06:20|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628503600000|2021-08-09 10:06:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628503610000|2021-08-09 10:06:50|37.96|36.16|37.99|36.19|38.02|36.22|37.96|36.16|0
1628503620000|2021-08-09 10:07:00|37.96|36.16|38.02|36.22|38.02|36.22|37.96|36.16|0
1628503630000|2021-08-09 10:07:10|37.99|36.19|37.96|36.16|37.99|36.19|37.96|36.16|0
1628503640000|2021-08-09 10:07:20|37.93|36.13|37.96|36.16|37.96|36.16|37.9|36.1|0
1628503660000|2021-08-09 10:07:40|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628503670000|2021-08-09 10:07:50|37.96|36.16|37.9|36.1|37.96|36.16|37.9|36.1|0
1628503680000|2021-08-09 10:08:00|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628503700000|2021-08-09 10:08:20|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628503720000|2021-08-09 10:08:40|38.05|36.25|38.07|36.27|38.07|36.27|38.05|36.25|0
1628503740000|2021-08-09 10:09:00|38.02|36.22|38.05|36.25|38.05|36.25|38.02|36.22|0
1628503750000|2021-08-09 10:09:10|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628503760000|2021-08-09 10:09:20|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628503780000|2021-08-09 10:09:40|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628503800000|2021-08-09 10:10:00|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628503820000|2021-08-09 10:10:20|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628503830000|2021-08-09 10:10:30|38.01|36.21|38.01|36.21|38.01|36.21|37.99|36.19|0
1628503840000|2021-08-09 10:10:40|37.99|36.19|37.95|36.15|37.99|36.19|37.95|36.15|0
1628503850000|2021-08-09 10:10:50|38.01|36.21|38.01|36.21|38.01|36.21|37.95|36.15|0
1628503860000|2021-08-09 10:11:00|37.99|36.19|38.01|36.21|38.01|36.21|37.95|36.15|0
1628503890000|2021-08-09 10:11:30|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628503900000|2021-08-09 10:11:40|38.01|36.21|37.95|36.15|38.01|36.21|37.95|36.15|0
1628503910000|2021-08-09 10:11:50|37.98|36.18|38.01|36.21|38.01|36.21|37.95|36.15|0
1628503930000|2021-08-09 10:12:10|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628503940000|2021-08-09 10:12:20|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628503970000|2021-08-09 10:12:50|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628503980000|2021-08-09 10:13:00|38.01|36.21|38.07|36.27|38.07|36.27|38.01|36.21|0
1628504000000|2021-08-09 10:13:20|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628504010000|2021-08-09 10:13:30|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628504020000|2021-08-09 10:13:40|38.01|36.21|38.01|36.21|38.01|36.21|37.95|36.15|0
1628504080000|2021-08-09 10:14:40|37.95|36.15|37.98|36.18|37.98|36.18|37.95|36.15|0
1628504090000|2021-08-09 10:14:50|37.95|36.15|38.01|36.21|38.01|36.21|37.95|36.15|0
1628504100000|2021-08-09 10:15:00|37.98|36.18|37.98|36.18|37.98|36.18|37.98|36.18|0
1628504110000|2021-08-09 10:15:10|37.95|36.15|38.01|36.21|38.01|36.21|37.95|36.15|0
1628504120000|2021-08-09 10:15:20|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628504130000|2021-08-09 10:15:30|37.98|36.18|38.01|36.21|38.01|36.21|37.98|36.18|0
1628504150000|2021-08-09 10:15:50|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628504220000|2021-08-09 10:17:00|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628504230000|2021-08-09 10:17:10|38.25|36.45|38.25|36.45|38.25|36.45|38.25|36.45|0
1628504260000|2021-08-09 10:17:40|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628504290000|2021-08-09 10:18:10|38.37|36.57|38.37|36.57|38.37|36.57|38.31|36.51|0
1628504310000|2021-08-09 10:18:30|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628504320000|2021-08-09 10:18:40|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628504330000|2021-08-09 10:18:50|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628504340000|2021-08-09 10:19:00|38.34|36.54|38.37|36.57|38.37|36.57|38.34|36.54|0
1628504350000|2021-08-09 10:19:10|38.43|36.63|38.43|36.63|38.43|36.63|38.43|36.63|0
1628504360000|2021-08-09 10:19:20|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628504380000|2021-08-09 10:19:40|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628504390000|2021-08-09 10:19:50|38.48|36.68|38.54|36.74|38.54|36.74|38.48|36.68|0
1628504400000|2021-08-09 10:20:00|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628504420000|2021-08-09 10:20:20|38.52|36.72|38.36|36.56|38.52|36.72|38.36|36.56|0
1628504430000|2021-08-09 10:20:30|38.42|36.62|38.36|36.56|38.42|36.62|38.36|36.56|0
1628504470000|2021-08-09 10:21:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628504480000|2021-08-09 10:21:20|38.3|36.5|38.24|36.44|38.3|36.5|38.24|36.44|0
1628504500000|2021-08-09 10:21:40|38.22|36.42|38.18|36.38|38.24|36.44|38.18|36.38|0
1628504530000|2021-08-09 10:22:10|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628504540000|2021-08-09 10:22:20|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628504550000|2021-08-09 10:22:30|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628504580000|2021-08-09 10:23:00|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628504590000|2021-08-09 10:23:10|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628504600000|2021-08-09 10:23:20|38.01|36.21|38.3|36.5|38.3|36.5|38.01|36.21|0
1628504610000|2021-08-09 10:23:30|38.36|36.56|38.36|36.56|38.48|36.68|38.36|36.56|0
1628504620000|2021-08-09 10:23:40|38.42|36.62|38.48|36.68|38.48|36.68|38.42|36.62|0
1628504630000|2021-08-09 10:23:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628504670000|2021-08-09 10:24:30|38.48|36.68|38.54|36.74|38.54|36.74|38.48|36.68|0
1628504680000|2021-08-09 10:24:40|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628504690000|2021-08-09 10:24:50|38.48|36.68|38.6|36.8|38.6|36.8|38.48|36.68|0
1628504720000|2021-08-09 10:25:20|38.57|36.77|38.6|36.8|38.6|36.8|38.57|36.77|0
1628504730000|2021-08-09 10:25:30|38.78|36.98|38.6|36.8|38.78|36.98|38.6|36.8|0
1628504740000|2021-08-09 10:25:40|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628504750000|2021-08-09 10:25:50|38.48|36.68|38.42|36.62|38.48|36.68|38.42|36.62|0
1628504760000|2021-08-09 10:26:00|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628504770000|2021-08-09 10:26:10|38.42|36.62|38.45|36.65|38.45|36.65|38.42|36.62|0
1628504780000|2021-08-09 10:26:20|38.48|36.68|38.42|36.62|38.48|36.68|38.42|36.62|0
1628504840000|2021-08-09 10:27:20|38.45|36.65|38.42|36.62|38.45|36.65|38.42|36.62|0
1628504880000|2021-08-09 10:28:00|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628504920000|2021-08-09 10:28:40|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628504930000|2021-08-09 10:28:50|38.42|36.62|38.48|36.68|38.48|36.68|38.42|36.62|0
1628504950000|2021-08-09 10:29:10|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628504970000|2021-08-09 10:29:30|38.57|36.77|38.6|36.8|38.6|36.8|38.54|36.74|0
1628504980000|2021-08-09 10:29:40|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628505000000|2021-08-09 10:30:00|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628505040000|2021-08-09 10:30:40|38.72|36.92|38.72|36.92|38.72|36.92|38.72|36.92|0
1628505110000|2021-08-09 10:31:50|38.66|36.86|38.63|36.83|38.66|36.86|38.63|36.83|0
1628505120000|2021-08-09 10:32:00|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628505140000|2021-08-09 10:32:20|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628505170000|2021-08-09 10:32:50|38.57|36.77|38.54|36.74|38.57|36.77|38.54|36.74|0
1628505180000|2021-08-09 10:33:00|38.6|36.8|38.6|36.8|38.6|36.8|38.6|36.8|0
1628505190000|2021-08-09 10:33:10|38.54|36.74|38.6|36.8|38.6|36.8|38.54|36.74|0
1628505200000|2021-08-09 10:33:20|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628505210000|2021-08-09 10:33:30|38.57|36.77|38.53|36.73|38.57|36.77|38.53|36.73|0
1628505240000|2021-08-09 10:34:00|38.47|36.67|38.53|36.73|38.53|36.73|38.47|36.67|0
1628505280000|2021-08-09 10:34:40|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628505310000|2021-08-09 10:35:10|38.62|36.82|38.65|36.85|38.65|36.85|38.62|36.82|0
1628505320000|2021-08-09 10:35:20|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1628505330000|2021-08-09 10:35:30|38.65|36.85|38.59|36.79|38.65|36.85|38.59|36.79|0
1628505340000|2021-08-09 10:35:40|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628505350000|2021-08-09 10:35:50|38.59|36.79|38.53|36.73|38.59|36.79|38.53|36.73|0
1628505370000|2021-08-09 10:36:10|38.59|36.79|38.53|36.73|38.59|36.79|38.53|36.73|0
1628505420000|2021-08-09 10:37:00|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628505430000|2021-08-09 10:37:10|38.59|36.79|38.53|36.73|38.59|36.79|38.53|36.73|0
1628505440000|2021-08-09 10:37:20|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628505460000|2021-08-09 10:37:40|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505480000|2021-08-09 10:38:00|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628505490000|2021-08-09 10:38:10|38.71|36.91|38.65|36.85|38.71|36.91|38.65|36.85|0
1628505500000|2021-08-09 10:38:20|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505530000|2021-08-09 10:38:50|38.65|36.85|38.65|36.85|38.68|36.88|38.65|36.85|0
1628505540000|2021-08-09 10:39:00|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505620000|2021-08-09 10:40:20|38.65|36.85|38.65|36.85|38.68|36.88|38.65|36.85|0
1628505630000|2021-08-09 10:40:30|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505640000|2021-08-09 10:40:40|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505660000|2021-08-09 10:41:00|38.71|36.91|38.65|36.85|38.71|36.91|38.65|36.85|0
1628505680000|2021-08-09 10:41:20|38.59|36.79|38.59|36.79|38.65|36.85|38.59|36.79|0
1628505690000|2021-08-09 10:41:30|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505700000|2021-08-09 10:41:40|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1628505720000|2021-08-09 10:42:00|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505810000|2021-08-09 10:43:30|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505840000|2021-08-09 10:44:00|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505850000|2021-08-09 10:44:10|38.71|36.91|38.71|36.91|38.71|36.91|38.68|36.88|0
1628505880000|2021-08-09 10:44:40|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505890000|2021-08-09 10:44:50|38.71|36.91|38.65|36.85|38.71|36.91|38.65|36.85|0
1628505900000|2021-08-09 10:45:00|38.68|36.88|38.71|36.91|38.71|36.91|38.68|36.88|0
1628505910000|2021-08-09 10:45:10|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628505950000|2021-08-09 10:45:50|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505970000|2021-08-09 10:46:10|38.68|36.88|38.65|36.85|38.68|36.88|38.65|36.85|0
1628505980000|2021-08-09 10:46:20|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628505990000|2021-08-09 10:46:30|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628506000000|2021-08-09 10:46:40|38.71|36.91|38.71|36.91|38.71|36.91|38.71|36.91|0
1628506010000|2021-08-09 10:46:50|38.65|36.85|38.65|36.85|38.65|36.85|38.65|36.85|0
1628506050000|2021-08-09 10:47:30|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628506060000|2021-08-09 10:47:40|38.58|36.78|38.62|36.82|38.62|36.82|38.58|36.78|0
1628506070000|2021-08-09 10:47:50|38.58|36.78|38.64|36.84|38.64|36.84|38.58|36.78|0
1628506080000|2021-08-09 10:48:00|38.62|36.82|38.64|36.84|38.64|36.84|38.62|36.82|0
1628506110000|2021-08-09 10:48:30|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628506120000|2021-08-09 10:48:40|38.64|36.84|38.58|36.78|38.64|36.84|38.58|36.78|0
1628506150000|2021-08-09 10:49:10|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628506180000|2021-08-09 10:49:40|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628506220000|2021-08-09 10:50:20|38.52|36.72|38.52|36.72|38.58|36.78|38.52|36.72|0
1628506240000|2021-08-09 10:50:40|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628506270000|2021-08-09 10:51:10|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628506280000|2021-08-09 10:51:20|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506300000|2021-08-09 10:51:40|38.31|36.51|38.34|36.54|38.34|36.54|38.31|36.51|0
1628506310000|2021-08-09 10:51:50|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506340000|2021-08-09 10:52:20|38.34|36.54|38.34|36.54|38.34|36.54|38.31|36.51|0
1628506350000|2021-08-09 10:52:30|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506360000|2021-08-09 10:52:40|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628506390000|2021-08-09 10:53:10|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628506400000|2021-08-09 10:53:20|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506410000|2021-08-09 10:53:30|38.31|36.51|38.34|36.54|38.34|36.54|38.28|36.48|0
1628506440000|2021-08-09 10:54:00|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628506510000|2021-08-09 10:55:10|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506530000|2021-08-09 10:55:30|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628506540000|2021-08-09 10:55:40|38.28|36.48|38.28|36.48|38.28|36.48|38.28|36.48|0
1628506550000|2021-08-09 10:55:50|38.34|36.54|38.28|36.48|38.34|36.54|38.28|36.48|0
1628506560000|2021-08-09 10:56:00|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628506570000|2021-08-09 10:56:10|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628506600000|2021-08-09 10:56:40|38.46|36.66|38.46|36.66|38.46|36.66|38.4|36.6|0
1628506610000|2021-08-09 10:56:50|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628506620000|2021-08-09 10:57:00|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628506640000|2021-08-09 10:57:20|38.49|36.69|38.49|36.69|38.49|36.69|38.49|36.69|0
1628506650000|2021-08-09 10:57:30|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628506670000|2021-08-09 10:57:50|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628506690000|2021-08-09 10:58:10|38.58|36.78|38.52|36.72|38.58|36.78|38.52|36.72|0
1628506700000|2021-08-09 10:58:20|38.55|36.75|38.58|36.78|38.58|36.78|38.55|36.75|0
1628506710000|2021-08-09 10:58:30|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628506720000|2021-08-09 10:58:40|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628506730000|2021-08-09 10:58:50|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628506740000|2021-08-09 10:59:00|38.61|36.81|38.58|36.78|38.61|36.81|38.58|36.78|0
1628506770000|2021-08-09 10:59:30|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628506800000|2021-08-09 11:00:00|38.7|36.9|38.7|36.9|38.76|36.96|38.7|36.9|0
1628506810000|2021-08-09 11:00:10|38.64|36.84|38.64|36.84|38.64|36.84|38.64|36.84|0
1628506820000|2021-08-09 11:00:20|38.7|36.9|38.7|36.9|38.7|36.9|38.7|36.9|0
1628506840000|2021-08-09 11:00:40|38.76|36.96|38.7|36.9|38.76|36.96|38.7|36.9|0
1628506850000|2021-08-09 11:00:50|38.76|36.96|38.7|36.9|38.76|36.96|38.7|36.9|0
1628506860000|2021-08-09 11:01:00|38.76|36.96|38.76|36.96|38.76|36.96|38.7|36.9|0
1628506870000|2021-08-09 11:01:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628506880000|2021-08-09 11:01:20|38.88|37.08|38.82|37.02|38.88|37.08|38.82|37.02|0
1628506890000|2021-08-09 11:01:30|38.88|37.08|38.82|37.02|38.88|37.08|38.82|37.02|0
1628506900000|2021-08-09 11:01:40|38.76|36.96|38.76|36.96|38.76|36.96|38.76|36.96|0
1628506920000|2021-08-09 11:02:00|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628506930000|2021-08-09 11:02:10|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628506950000|2021-08-09 11:02:30|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628506980000|2021-08-09 11:03:00|38.81|37.01|38.75|36.95|38.81|37.01|38.75|36.95|0
1628507020000|2021-08-09 11:03:40|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628507030000|2021-08-09 11:03:50|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628507040000|2021-08-09 11:04:00|38.69|36.89|38.63|36.83|38.69|36.89|38.63|36.83|0
1628507050000|2021-08-09 11:04:10|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628507060000|2021-08-09 11:04:20|38.63|36.83|38.63|36.83|38.69|36.89|38.63|36.83|0
1628507070000|2021-08-09 11:04:30|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628507120000|2021-08-09 11:05:20|38.75|36.95|38.75|36.95|38.75|36.95|38.75|36.95|0
1628507140000|2021-08-09 11:05:40|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628507160000|2021-08-09 11:06:00|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628507180000|2021-08-09 11:06:20|38.69|36.89|38.69|36.89|38.69|36.89|38.69|36.89|0
1628507200000|2021-08-09 11:06:40|38.57|36.77|38.6|36.8|38.6|36.8|38.57|36.77|0
1628507210000|2021-08-09 11:06:50|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628507230000|2021-08-09 11:07:10|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628507250000|2021-08-09 11:07:30|38.69|36.89|38.63|36.83|38.69|36.89|38.63|36.83|0
1628507270000|2021-08-09 11:07:50|38.66|36.86|38.66|36.86|38.66|36.86|38.66|36.86|0
1628507280000|2021-08-09 11:08:00|38.63|36.83|38.63|36.83|38.63|36.83|38.63|36.83|0
1628507310000|2021-08-09 11:08:30|38.57|36.77|38.57|36.77|38.57|36.77|38.57|36.77|0
1628507320000|2021-08-09 11:08:40|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628507330000|2021-08-09 11:08:50|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628507340000|2021-08-09 11:09:00|38.48|36.68|38.51|36.71|38.51|36.71|38.45|36.65|0
1628507350000|2021-08-09 11:09:10|38.45|36.65|38.48|36.68|38.48|36.68|38.45|36.65|0
1628507360000|2021-08-09 11:09:20|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628507390000|2021-08-09 11:09:50|38.48|36.68|38.48|36.68|38.48|36.68|38.48|36.68|0
1628507400000|2021-08-09 11:10:00|38.45|36.65|38.45|36.65|38.45|36.65|38.39|36.59|0
1628507410000|2021-08-09 11:10:10|38.51|36.71|38.45|36.65|38.51|36.71|38.45|36.65|0
1628507480000|2021-08-09 11:11:20|38.39|36.59|38.36|36.56|38.39|36.59|38.36|36.56|0
1628507490000|2021-08-09 11:11:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628507530000|2021-08-09 11:12:10|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628507540000|2021-08-09 11:12:20|38.3|36.5|38.3|36.5|38.3|36.5|38.3|36.5|0
1628507550000|2021-08-09 11:12:30|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628507590000|2021-08-09 11:13:10|38.24|36.44|38.24|36.44|38.24|36.44|38.24|36.44|0
1628507600000|2021-08-09 11:13:20|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628507610000|2021-08-09 11:13:30|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628507620000|2021-08-09 11:13:40|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628507650000|2021-08-09 11:14:10|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628507660000|2021-08-09 11:14:20|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628507670000|2021-08-09 11:14:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628507680000|2021-08-09 11:14:40|38.33|36.53|38.45|36.65|38.45|36.65|38.33|36.53|0
1628507690000|2021-08-09 11:14:50|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628507700000|2021-08-09 11:15:00|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628507720000|2021-08-09 11:15:20|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628507730000|2021-08-09 11:15:30|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628507940000|2021-08-09 11:19:00|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628507980000|2021-08-09 11:19:40|38.29|36.49|38.32|36.52|38.32|36.52|38.29|36.49|0
1628508000000|2021-08-09 11:20:00|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628508050000|2021-08-09 11:20:50|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628508060000|2021-08-09 11:21:00|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628508090000|2021-08-09 11:21:30|38.2|36.4|38.08|36.28|38.2|36.4|38.08|36.28|0
1628508100000|2021-08-09 11:21:40|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628508120000|2021-08-09 11:22:00|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508140000|2021-08-09 11:22:20|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508150000|2021-08-09 11:22:30|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508160000|2021-08-09 11:22:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508170000|2021-08-09 11:22:50|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628508210000|2021-08-09 11:23:30|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508240000|2021-08-09 11:24:00|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508250000|2021-08-09 11:24:10|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628508270000|2021-08-09 11:24:30|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508310000|2021-08-09 11:25:10|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508320000|2021-08-09 11:25:20|38.08|36.28|38.08|36.28|38.08|36.28|38.05|36.25|0
1628508330000|2021-08-09 11:25:30|38.05|36.25|38.08|36.28|38.08|36.28|38.02|36.22|0
1628508340000|2021-08-09 11:25:40|38.02|36.22|38.08|36.28|38.08|36.28|38.02|36.22|0
1628508350000|2021-08-09 11:25:50|38.05|36.25|38.08|36.28|38.08|36.28|38.05|36.25|0
1628508360000|2021-08-09 11:26:00|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508370000|2021-08-09 11:26:10|38.08|36.28|38.02|36.22|38.08|36.28|38.02|36.22|0
1628508380000|2021-08-09 11:26:20|38.05|36.25|38.05|36.25|38.05|36.25|38.02|36.22|0
1628508390000|2021-08-09 11:26:30|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508410000|2021-08-09 11:26:50|37.9|36.1|37.9|36.1|37.93|36.13|37.9|36.1|0
1628508420000|2021-08-09 11:27:00|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628508440000|2021-08-09 11:27:20|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508450000|2021-08-09 11:27:30|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628508460000|2021-08-09 11:27:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508490000|2021-08-09 11:28:10|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508520000|2021-08-09 11:28:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508550000|2021-08-09 11:29:10|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508570000|2021-08-09 11:29:30|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508580000|2021-08-09 11:29:40|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508600000|2021-08-09 11:30:00|38.05|36.25|38.02|36.22|38.05|36.25|38.02|36.22|0
1628508640000|2021-08-09 11:30:40|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508680000|2021-08-09 11:31:20|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508690000|2021-08-09 11:31:30|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508700000|2021-08-09 11:31:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628508710000|2021-08-09 11:31:50|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628508730000|2021-08-09 11:32:10|38.07|36.27|38.02|36.22|38.07|36.27|38.02|36.22|0
1628508770000|2021-08-09 11:32:50|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628508780000|2021-08-09 11:33:00|38.01|36.21|38.07|36.27|38.07|36.27|38.01|36.21|0
1628508800000|2021-08-09 11:33:20|38.05|36.25|38.05|36.25|38.05|36.25|38.05|36.25|0
1628508810000|2021-08-09 11:33:30|38.07|36.27|38.01|36.21|38.07|36.27|38.01|36.21|0
1628508850000|2021-08-09 11:34:10|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628508860000|2021-08-09 11:34:20|38.13|36.33|38.07|36.27|38.13|36.33|38.07|36.27|0
1628508880000|2021-08-09 11:34:40|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628508890000|2021-08-09 11:34:50|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628508900000|2021-08-09 11:35:00|38.07|36.27|38.1|36.3|38.1|36.3|38.07|36.27|0
1628508910000|2021-08-09 11:35:10|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628508930000|2021-08-09 11:35:30|38.1|36.3|38.07|36.27|38.1|36.3|38.07|36.27|0
1628508940000|2021-08-09 11:35:40|38.01|36.21|38.01|36.21|38.01|36.21|38.01|36.21|0
1628508960000|2021-08-09 11:36:00|38.04|36.24|38.01|36.21|38.04|36.24|38.01|36.21|0
1628508990000|2021-08-09 11:36:30|37.95|36.15|38.01|36.21|38.01|36.21|37.95|36.15|0
1628509000000|2021-08-09 11:36:40|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628509060000|2021-08-09 11:37:40|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628509090000|2021-08-09 11:38:10|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628509100000|2021-08-09 11:38:20|38.16|36.36|38.19|36.39|38.19|36.39|38.16|36.36|0
1628509110000|2021-08-09 11:38:30|38.25|36.45|38.25|36.45|38.25|36.45|38.25|36.45|0
1628509130000|2021-08-09 11:38:50|38.28|36.48|38.25|36.45|38.31|36.51|38.25|36.45|0
1628509140000|2021-08-09 11:39:00|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628509160000|2021-08-09 11:39:20|38.25|36.45|38.28|36.48|38.28|36.48|38.25|36.45|0
1628509170000|2021-08-09 11:39:30|38.31|36.51|38.25|36.45|38.31|36.51|38.25|36.45|0
1628509190000|2021-08-09 11:39:50|38.22|36.42|38.19|36.39|38.25|36.45|38.19|36.39|0
1628509200000|2021-08-09 11:40:00|38.13|36.33|38.13|36.33|38.13|36.33|38.13|36.33|0
1628509210000|2021-08-09 11:40:10|38.07|36.27|38.07|36.27|38.07|36.27|38.07|36.27|0
1628509220000|2021-08-09 11:40:20|38.1|36.3|38.01|36.21|38.1|36.3|38.01|36.21|0
1628509230000|2021-08-09 11:40:30|37.95|36.15|37.95|36.15|38.01|36.21|37.95|36.15|0
1628509260000|2021-08-09 11:41:00|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628509280000|2021-08-09 11:41:20|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509310000|2021-08-09 11:41:50|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628509320000|2021-08-09 11:42:00|37.83|36.03|37.89|36.09|37.89|36.09|37.83|36.03|0
1628509380000|2021-08-09 11:43:00|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509430000|2021-08-09 11:43:50|37.89|36.09|37.89|36.09|37.95|36.15|37.89|36.09|0
1628509450000|2021-08-09 11:44:10|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509510000|2021-08-09 11:45:10|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628509520000|2021-08-09 11:45:20|37.95|36.15|37.89|36.09|37.95|36.15|37.89|36.09|0
1628509530000|2021-08-09 11:45:30|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509560000|2021-08-09 11:46:00|37.89|36.09|37.95|36.15|37.95|36.15|37.89|36.09|0
1628509570000|2021-08-09 11:46:10|37.92|36.12|37.92|36.12|37.92|36.12|37.92|36.12|0
1628509580000|2021-08-09 11:46:20|37.89|36.09|37.95|36.15|37.95|36.15|37.89|36.09|0
1628509590000|2021-08-09 11:46:30|37.89|36.09|37.89|36.09|37.92|36.12|37.89|36.09|0
1628509600000|2021-08-09 11:46:40|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509630000|2021-08-09 11:47:10|38|36.2|38|36.2|38|36.2|38|36.2|0
1628509640000|2021-08-09 11:47:20|37.95|36.15|38|36.2|38|36.2|37.95|36.15|0
1628509650000|2021-08-09 11:47:30|37.95|36.15|37.95|36.15|37.95|36.15|37.95|36.15|0
1628509660000|2021-08-09 11:47:40|38|36.2|37.95|36.15|38|36.2|37.95|36.15|0
1628509670000|2021-08-09 11:47:50|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628509680000|2021-08-09 11:48:00|38|36.2|38|36.2|38|36.2|38|36.2|0
1628509690000|2021-08-09 11:48:10|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628509700000|2021-08-09 11:48:20|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628509740000|2021-08-09 11:49:00|38|36.2|38|36.2|38|36.2|38|36.2|0
1628509750000|2021-08-09 11:49:10|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628509800000|2021-08-09 11:50:00|37.97|36.17|38|36.2|38|36.2|37.97|36.17|0
1628509830000|2021-08-09 11:50:30|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628509860000|2021-08-09 11:51:00|38|36.2|38|36.2|38|36.2|38|36.2|0
1628509870000|2021-08-09 11:51:10|37.97|36.17|38|36.2|38|36.2|37.94|36.14|0
1628509890000|2021-08-09 11:51:30|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628509900000|2021-08-09 11:51:40|38|36.2|38|36.2|38|36.2|38|36.2|0
1628509940000|2021-08-09 11:52:20|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628509950000|2021-08-09 11:52:30|38.09|36.29|38.06|36.26|38.09|36.29|38.06|36.26|0
1628509980000|2021-08-09 11:53:00|38.03|36.23|38|36.2|38.03|36.23|38|36.2|0
1628509990000|2021-08-09 11:53:10|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628510010000|2021-08-09 11:53:30|38|36.2|38.06|36.26|38.06|36.26|38|36.2|0
1628510020000|2021-08-09 11:53:40|38.12|36.32|38.06|36.26|38.12|36.32|38.06|36.26|0
1628510030000|2021-08-09 11:53:50|38.09|36.29|38.06|36.26|38.09|36.29|38.06|36.26|0
1628510050000|2021-08-09 11:54:10|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628510060000|2021-08-09 11:54:20|38.06|36.26|38.12|36.32|38.12|36.32|38.06|36.26|0
1628510090000|2021-08-09 11:54:50|38.06|36.26|38.12|36.32|38.12|36.32|38.06|36.26|0
1628510100000|2021-08-09 11:55:00|38.06|36.26|38|36.2|38.06|36.26|38|36.2|0
1628510110000|2021-08-09 11:55:10|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628510140000|2021-08-09 11:55:40|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628510150000|2021-08-09 11:55:50|38.18|36.38|38.18|36.38|38.18|36.38|38.18|36.38|0
1628510160000|2021-08-09 11:56:00|38.15|36.35|38.18|36.38|38.18|36.38|38.15|36.35|0
1628510180000|2021-08-09 11:56:20|38.12|36.32|38.15|36.35|38.15|36.35|38.12|36.32|0
1628510190000|2021-08-09 11:56:30|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628510220000|2021-08-09 11:57:00|38.18|36.38|38.12|36.32|38.18|36.38|38.12|36.32|0
1628510240000|2021-08-09 11:57:20|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628510250000|2021-08-09 11:57:30|38.18|36.38|38.18|36.38|38.18|36.38|38.12|36.32|0
1628510260000|2021-08-09 11:57:40|38.15|36.35|38.18|36.38|38.18|36.38|38.15|36.35|0
1628510270000|2021-08-09 11:57:50|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628510280000|2021-08-09 11:58:00|38.18|36.38|38.12|36.32|38.18|36.38|38.12|36.32|0
1628510300000|2021-08-09 11:58:20|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628510340000|2021-08-09 11:59:00|38|36.2|38|36.2|38|36.2|38|36.2|0
1628510380000|2021-08-09 11:59:40|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628510400000|2021-08-09 12:00:00|38.03|36.23|38.06|36.26|38.06|36.26|38.03|36.23|0
1628510420000|2021-08-09 12:00:20|38.05|36.25|38.11|36.31|38.11|36.31|38.05|36.25|0
1628510450000|2021-08-09 12:00:50|38.17|36.37|38.11|36.31|38.17|36.37|38.11|36.31|0
1628510470000|2021-08-09 12:01:10|38.14|36.34|38.11|36.31|38.14|36.34|38.11|36.31|0
1628510480000|2021-08-09 12:01:20|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628510490000|2021-08-09 12:01:30|38.11|36.31|38.11|36.31|38.11|36.31|38.11|36.31|0
1628510510000|2021-08-09 12:01:50|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628510520000|2021-08-09 12:02:00|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628510540000|2021-08-09 12:02:20|38.17|36.37|38.17|36.37|38.17|36.37|38.17|36.37|0
1628510550000|2021-08-09 12:02:30|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628510560000|2021-08-09 12:02:40|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510570000|2021-08-09 12:02:50|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628510600000|2021-08-09 12:03:20|38.17|36.37|38.29|36.49|38.29|36.49|38.17|36.37|0
1628510610000|2021-08-09 12:03:30|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628510620000|2021-08-09 12:03:40|38.41|36.61|38.35|36.55|38.41|36.61|38.35|36.55|0
1628510640000|2021-08-09 12:04:00|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510670000|2021-08-09 12:04:30|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628510740000|2021-08-09 12:05:40|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510750000|2021-08-09 12:05:50|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628510770000|2021-08-09 12:06:10|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510780000|2021-08-09 12:06:20|38.26|36.46|38.23|36.43|38.26|36.46|38.23|36.43|0
1628510810000|2021-08-09 12:06:50|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510870000|2021-08-09 12:07:50|38.23|36.43|38.29|36.49|38.29|36.49|38.23|36.43|0
1628510880000|2021-08-09 12:08:00|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628510890000|2021-08-09 12:08:10|38.32|36.52|38.35|36.55|38.35|36.55|38.32|36.52|0
1628510910000|2021-08-09 12:08:30|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510920000|2021-08-09 12:08:40|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628510960000|2021-08-09 12:09:20|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628510980000|2021-08-09 12:09:40|38.35|36.55|38.35|36.55|38.35|36.55|38.35|36.55|0
1628510990000|2021-08-09 12:09:50|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628511060000|2021-08-09 12:11:00|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628511070000|2021-08-09 12:11:10|38.29|36.49|38.23|36.43|38.29|36.49|38.23|36.43|0
1628511080000|2021-08-09 12:11:20|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628511090000|2021-08-09 12:11:30|38.26|36.46|38.29|36.49|38.29|36.49|38.23|36.43|0
1628511120000|2021-08-09 12:12:00|38.26|36.46|38.28|36.48|38.29|36.49|38.26|36.46|0
1628511190000|2021-08-09 12:13:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628511220000|2021-08-09 12:13:40|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628511230000|2021-08-09 12:13:50|38.34|36.54|38.4|36.6|38.4|36.6|38.34|36.54|0
1628511240000|2021-08-09 12:14:00|38.37|36.57|38.34|36.54|38.37|36.57|38.28|36.48|0
1628511270000|2021-08-09 12:14:30|38.4|36.6|38.34|36.54|38.4|36.6|38.28|36.48|0
1628511300000|2021-08-09 12:15:00|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628511310000|2021-08-09 12:15:10|38.46|36.66|38.52|36.72|38.52|36.72|38.46|36.66|0
1628511350000|2021-08-09 12:15:50|38.49|36.69|38.46|36.66|38.49|36.69|38.46|36.66|0
1628511370000|2021-08-09 12:16:10|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628511390000|2021-08-09 12:16:30|38.58|36.78|38.58|36.78|38.58|36.78|38.58|36.78|0
1628511410000|2021-08-09 12:16:50|38.64|36.84|38.61|36.81|38.64|36.84|38.61|36.81|0
1628511420000|2021-08-09 12:17:00|38.58|36.78|38.61|36.81|38.61|36.81|38.58|36.78|0
1628511430000|2021-08-09 12:17:10|38.64|36.84|38.58|36.78|38.64|36.84|38.58|36.78|0
1628511450000|2021-08-09 12:17:30|38.61|36.81|38.58|36.78|38.61|36.81|38.58|36.78|0
1628511480000|2021-08-09 12:18:00|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628511520000|2021-08-09 12:18:40|38.49|36.69|38.52|36.72|38.52|36.72|38.49|36.69|0
1628511540000|2021-08-09 12:19:00|38.49|36.69|38.46|36.66|38.49|36.69|38.46|36.66|0
1628511550000|2021-08-09 12:19:10|38.52|36.72|38.52|36.72|38.52|36.72|38.52|36.72|0
1628511580000|2021-08-09 12:19:40|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628511610000|2021-08-09 12:20:10|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628511660000|2021-08-09 12:21:00|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628511690000|2021-08-09 12:21:30|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628511710000|2021-08-09 12:21:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628511720000|2021-08-09 12:22:00|38.37|36.57|38.34|36.54|38.37|36.57|38.34|36.54|0
1628511760000|2021-08-09 12:22:40|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628511770000|2021-08-09 12:22:50|38.34|36.54|38.28|36.48|38.34|36.54|38.28|36.48|0
1628511780000|2021-08-09 12:23:00|38.34|36.54|38.34|36.54|38.34|36.54|38.31|36.51|0
1628511800000|2021-08-09 12:23:20|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628511820000|2021-08-09 12:23:40|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628511840000|2021-08-09 12:24:00|38.46|36.66|38.4|36.6|38.46|36.66|38.4|36.6|0
1628511850000|2021-08-09 12:24:10|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628511880000|2021-08-09 12:24:40|38.49|36.69|38.52|36.72|38.52|36.72|38.49|36.69|0
1628511900000|2021-08-09 12:25:00|38.46|36.66|38.52|36.72|38.52|36.72|38.46|36.66|0
1628511920000|2021-08-09 12:25:20|38.46|36.66|38.51|36.71|38.51|36.71|38.46|36.66|0
1628511930000|2021-08-09 12:25:30|38.45|36.65|38.45|36.65|38.51|36.71|38.45|36.65|0
1628511940000|2021-08-09 12:25:40|38.51|36.71|38.51|36.71|38.51|36.71|38.51|36.71|0
1628511950000|2021-08-09 12:25:50|38.45|36.65|38.49|36.69|38.49|36.69|38.45|36.65|0
1628511960000|2021-08-09 12:26:00|38.45|36.65|38.45|36.65|38.45|36.65|38.45|36.65|0
1628511970000|2021-08-09 12:26:10|38.51|36.71|38.45|36.65|38.51|36.71|38.45|36.65|0
1628511980000|2021-08-09 12:26:20|38.43|36.63|38.43|36.63|38.45|36.65|38.39|36.59|0
1628511990000|2021-08-09 12:26:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628512030000|2021-08-09 12:27:10|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512040000|2021-08-09 12:27:20|38.45|36.65|38.39|36.59|38.45|36.65|38.39|36.59|0
1628512050000|2021-08-09 12:27:30|38.42|36.62|38.39|36.59|38.45|36.65|38.39|36.59|0
1628512090000|2021-08-09 12:28:10|38.33|36.53|38.33|36.53|38.36|36.56|38.33|36.53|0
1628512110000|2021-08-09 12:28:30|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628512150000|2021-08-09 12:29:10|38.36|36.56|38.33|36.53|38.36|36.56|38.33|36.53|0
1628512180000|2021-08-09 12:29:40|38.39|36.59|38.33|36.53|38.39|36.59|38.33|36.53|0
1628512190000|2021-08-09 12:29:50|38.36|36.56|38.33|36.53|38.36|36.56|38.33|36.53|0
1628512230000|2021-08-09 12:30:30|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628512240000|2021-08-09 12:30:40|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628512260000|2021-08-09 12:31:00|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628512300000|2021-08-09 12:31:40|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628512310000|2021-08-09 12:31:50|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628512350000|2021-08-09 12:32:30|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628512370000|2021-08-09 12:32:50|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628512380000|2021-08-09 12:33:00|38.36|36.56|38.39|36.59|38.39|36.59|38.36|36.56|0
1628512420000|2021-08-09 12:33:40|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512430000|2021-08-09 12:33:50|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628512440000|2021-08-09 12:34:00|38.39|36.59|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512460000|2021-08-09 12:34:20|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512470000|2021-08-09 12:34:30|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512520000|2021-08-09 12:35:20|38.42|36.62|38.42|36.62|38.42|36.62|38.42|36.62|0
1628512530000|2021-08-09 12:35:30|38.39|36.59|38.33|36.53|38.39|36.59|38.33|36.53|0
1628512550000|2021-08-09 12:35:50|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628512570000|2021-08-09 12:36:10|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628512580000|2021-08-09 12:36:20|38.36|36.56|38.36|36.56|38.36|36.56|38.36|36.56|0
1628512590000|2021-08-09 12:36:30|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628512600000|2021-08-09 12:36:40|38.39|36.59|38.36|36.56|38.39|36.59|38.36|36.56|0
1628512610000|2021-08-09 12:36:50|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628512620000|2021-08-09 12:37:00|38.39|36.59|38.39|36.59|38.39|36.59|38.39|36.59|0
1628512640000|2021-08-09 12:37:20|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512720000|2021-08-09 12:38:40|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512730000|2021-08-09 12:38:50|38.42|36.62|38.39|36.59|38.42|36.62|38.39|36.59|0
1628512740000|2021-08-09 12:39:00|38.45|36.65|38.39|36.59|38.45|36.65|38.39|36.59|0
1628512770000|2021-08-09 12:39:30|38.38|36.58|38.38|36.58|38.38|36.58|38.38|36.58|0
1628512790000|2021-08-09 12:39:50|38.42|36.62|38.38|36.58|38.42|36.62|38.38|36.58|0
1628512800000|2021-08-09 12:40:00|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628512810000|2021-08-09 12:40:10|38.36|36.56|38.32|36.52|38.36|36.56|38.32|36.52|0
1628512910000|2021-08-09 12:41:50|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628512920000|2021-08-09 12:42:00|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628512930000|2021-08-09 12:42:10|38.26|36.46|38.26|36.46|38.26|36.46|38.26|36.46|0
1628512970000|2021-08-09 12:42:50|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628513090000|2021-08-09 12:44:50|38.14|36.34|38.14|36.34|38.14|36.34|38.14|36.34|0
1628513100000|2021-08-09 12:45:00|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628513110000|2021-08-09 12:45:10|38.14|36.34|38.17|36.37|38.17|36.37|38.14|36.34|0
1628513120000|2021-08-09 12:45:20|38.14|36.34|38.08|36.28|38.14|36.34|38.08|36.28|0
1628513140000|2021-08-09 12:45:40|38.02|36.22|38.02|36.22|38.02|36.22|38.02|36.22|0
1628513160000|2021-08-09 12:46:00|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628513200000|2021-08-09 12:46:40|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628513230000|2021-08-09 12:47:10|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628513260000|2021-08-09 12:47:40|37.9|36.1|37.9|36.1|37.9|36.1|37.9|36.1|0
1628513280000|2021-08-09 12:48:00|37.96|36.16|37.9|36.1|37.96|36.16|37.9|36.1|0
1628513290000|2021-08-09 12:48:10|37.96|36.16|37.96|36.16|37.96|36.16|37.93|36.13|0
1628513320000|2021-08-09 12:48:40|37.93|36.13|37.9|36.1|37.93|36.13|37.9|36.1|0
1628513340000|2021-08-09 12:49:00|37.96|36.16|37.96|36.16|37.96|36.16|37.96|36.16|0
1628513350000|2021-08-09 12:49:10|37.9|36.1|37.96|36.16|37.96|36.16|37.9|36.1|0
1628513420000|2021-08-09 12:50:20|37.93|36.13|37.9|36.1|37.93|36.13|37.9|36.1|0
1628513440000|2021-08-09 12:50:40|37.84|36.04|37.84|36.04|37.84|36.04|37.84|36.04|0
1628513450000|2021-08-09 12:50:50|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628513460000|2021-08-09 12:51:00|37.84|36.04|37.84|36.04|37.84|36.04|37.84|36.04|0
1628513500000|2021-08-09 12:51:40|37.78|35.98|37.78|35.98|37.84|36.04|37.78|35.98|0
1628513530000|2021-08-09 12:52:10|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628513560000|2021-08-09 12:52:40|37.66|35.86|37.66|35.86|37.66|35.86|37.66|35.86|0
1628513580000|2021-08-09 12:53:00|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628513590000|2021-08-09 12:53:10|37.54|35.74|37.49|35.69|37.54|35.74|37.49|35.69|0
1628513600000|2021-08-09 12:53:20|37.43|35.63|37.54|35.74|37.54|35.74|37.43|35.63|0
1628513610000|2021-08-09 12:53:30|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628513630000|2021-08-09 12:53:50|37.63|35.83|37.66|35.86|37.66|35.86|37.63|35.83|0
1628513640000|2021-08-09 12:54:00|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628513650000|2021-08-09 12:54:10|37.66|35.86|37.72|35.92|37.72|35.92|37.66|35.86|0
1628513670000|2021-08-09 12:54:30|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628513690000|2021-08-09 12:54:50|37.84|36.04|37.84|36.04|37.84|36.04|37.84|36.04|0
1628513710000|2021-08-09 12:55:10|37.78|35.98|37.72|35.92|37.78|35.98|37.72|35.92|0
1628513730000|2021-08-09 12:55:30|37.66|35.86|37.66|35.86|37.66|35.86|37.66|35.86|0
1628513740000|2021-08-09 12:55:40|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628513750000|2021-08-09 12:55:50|37.75|35.95|37.72|35.92|37.75|35.95|37.72|35.92|0
1628513770000|2021-08-09 12:56:10|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628513820000|2021-08-09 12:57:00|37.84|36.04|37.84|36.04|37.84|36.04|37.84|36.04|0
1628513830000|2021-08-09 12:57:10|37.78|35.98|37.78|35.98|37.78|35.98|37.78|35.98|0
1628513840000|2021-08-09 12:57:20|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628513870000|2021-08-09 12:57:50|37.75|35.95|37.75|35.95|37.75|35.95|37.75|35.95|0
1628513880000|2021-08-09 12:58:00|37.78|35.98|37.78|35.98|37.78|35.98|37.75|35.95|0
1628513890000|2021-08-09 12:58:10|37.75|35.95|37.72|35.92|37.78|35.98|37.72|35.92|0
1628513940000|2021-08-09 12:59:00|37.69|35.89|37.66|35.86|37.69|35.89|37.66|35.86|0
1628513980000|2021-08-09 12:59:40|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628514000000|2021-08-09 13:00:00|37.66|35.86|37.66|35.86|37.66|35.86|37.66|35.86|0
1628514010000|2021-08-09 13:00:10|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628514020000|2021-08-09 13:00:20|37.54|35.74|37.54|35.74|37.54|35.74|37.42|35.62|0
1628514030000|2021-08-09 13:00:30|37.48|35.68|37.54|35.74|37.54|35.74|37.48|35.68|0
1628514040000|2021-08-09 13:00:40|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628514050000|2021-08-09 13:00:50|37.54|35.74|37.51|35.71|37.54|35.74|37.48|35.68|0
1628514060000|2021-08-09 13:01:00|37.54|35.74|37.6|35.8|37.6|35.8|37.54|35.74|0
1628514070000|2021-08-09 13:01:10|37.54|35.74|37.54|35.74|37.54|35.74|37.54|35.74|0
1628514080000|2021-08-09 13:01:20|37.51|35.71|37.42|35.62|37.51|35.71|37.42|35.62|0
1628514090000|2021-08-09 13:01:30|37.48|35.68|37.42|35.62|37.48|35.68|37.42|35.62|0
1628514100000|2021-08-09 13:01:40|37.36|35.56|37.36|35.56|37.36|35.56|37.36|35.56|0
1628514110000|2021-08-09 13:01:50|37.42|35.62|37.42|35.62|37.42|35.62|37.36|35.56|0
1628514120000|2021-08-09 13:02:00|37.48|35.68|37.48|35.68|37.48|35.68|37.48|35.68|0
1628514130000|2021-08-09 13:02:10|37.45|35.65|37.48|35.68|37.48|35.68|37.45|35.65|0
1628514140000|2021-08-09 13:02:20|37.42|35.62|37.48|35.68|37.48|35.68|37.42|35.62|0
1628514160000|2021-08-09 13:02:40|37.51|35.71|37.48|35.68|37.51|35.71|37.48|35.68|0
1628514170000|2021-08-09 13:02:50|37.51|35.71|37.48|35.68|37.51|35.71|37.48|35.68|0
1628514180000|2021-08-09 13:03:00|37.54|35.74|37.54|35.74|37.54|35.74|37.54|35.74|0
1628514200000|2021-08-09 13:03:20|37.6|35.8|37.54|35.74|37.6|35.8|37.54|35.74|0
1628514220000|2021-08-09 13:03:40|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628514230000|2021-08-09 13:03:50|37.54|35.74|37.48|35.68|37.54|35.74|37.48|35.68|0
1628514240000|2021-08-09 13:04:00|37.51|35.71|37.54|35.74|37.54|35.74|37.51|35.71|0
1628514250000|2021-08-09 13:04:10|37.51|35.71|37.48|35.68|37.51|35.71|37.48|35.68|0
1628514270000|2021-08-09 13:04:30|37.54|35.74|37.54|35.74|37.54|35.74|37.54|35.74|0
1628514280000|2021-08-09 13:04:40|37.48|35.68|37.48|35.68|37.48|35.68|37.48|35.68|0
1628514310000|2021-08-09 13:05:10|37.54|35.74|37.59|35.79|37.59|35.79|37.54|35.74|0
1628514330000|2021-08-09 13:05:30|37.63|35.83|37.59|35.79|37.63|35.83|37.59|35.79|0
1628514340000|2021-08-09 13:05:40|37.54|35.74|37.59|35.79|37.59|35.79|37.54|35.74|0
1628514350000|2021-08-09 13:05:50|37.65|35.85|37.68|35.88|37.68|35.88|37.65|35.85|0
1628514360000|2021-08-09 13:06:00|37.65|35.85|37.65|35.85|37.65|35.85|37.65|35.85|0
1628514370000|2021-08-09 13:06:10|37.59|35.79|37.65|35.85|37.65|35.85|37.59|35.79|0
1628514380000|2021-08-09 13:06:20|37.59|35.79|37.65|35.85|37.65|35.85|37.59|35.79|0
1628514390000|2021-08-09 13:06:30|37.59|35.79|37.65|35.85|37.65|35.85|37.59|35.79|0
1628514400000|2021-08-09 13:06:40|37.59|35.79|37.65|35.85|37.65|35.85|37.59|35.79|0
1628514430000|2021-08-09 13:07:10|37.68|35.88|37.65|35.85|37.68|35.88|37.65|35.85|0
1628514480000|2021-08-09 13:08:00|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628514550000|2021-08-09 13:09:10|37.53|35.73|37.53|35.73|37.53|35.73|37.47|35.67|0
1628514560000|2021-08-09 13:09:20|37.47|35.67|37.47|35.67|37.47|35.67|37.42|35.62|0
1628514600000|2021-08-09 13:10:00|37.5|35.7|37.47|35.67|37.5|35.7|37.47|35.67|0
1628514610000|2021-08-09 13:10:10|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628514620000|2021-08-09 13:10:20|37.47|35.67|37.59|35.79|37.59|35.79|37.47|35.67|0
1628514640000|2021-08-09 13:10:40|37.65|35.85|37.62|35.82|37.65|35.85|37.62|35.82|0
1628514650000|2021-08-09 13:10:50|37.59|35.79|37.59|35.79|37.62|35.82|37.59|35.79|0
1628514660000|2021-08-09 13:11:00|37.65|35.85|37.65|35.85|37.65|35.85|37.59|35.79|0
1628514680000|2021-08-09 13:11:20|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628514700000|2021-08-09 13:11:40|37.53|35.73|37.59|35.79|37.59|35.79|37.53|35.73|0
1628514720000|2021-08-09 13:12:00|37.56|35.76|37.53|35.73|37.56|35.76|37.53|35.73|0
1628514730000|2021-08-09 13:12:10|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628514750000|2021-08-09 13:12:30|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628514770000|2021-08-09 13:12:50|37.56|35.76|37.53|35.73|37.56|35.76|37.53|35.73|0
1628514790000|2021-08-09 13:13:10|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628514810000|2021-08-09 13:13:30|37.56|35.76|37.56|35.76|37.56|35.76|37.56|35.76|0
1628514820000|2021-08-09 13:13:40|37.53|35.73|37.59|35.79|37.59|35.79|37.53|35.73|0
1628514830000|2021-08-09 13:13:50|37.53|35.73|37.59|35.79|37.59|35.79|37.53|35.73|0
1628514850000|2021-08-09 13:14:10|37.47|35.67|37.5|35.7|37.53|35.73|37.47|35.67|0
1628514860000|2021-08-09 13:14:20|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628514930000|2021-08-09 13:15:30|37.41|35.61|37.41|35.61|37.41|35.61|37.41|35.61|0
1628514940000|2021-08-09 13:15:40|37.35|35.55|37.35|35.55|37.35|35.55|37.35|35.55|0
1628514990000|2021-08-09 13:16:30|37.29|35.49|37.29|35.49|37.29|35.49|37.29|35.49|0
1628515000000|2021-08-09 13:16:40|37.35|35.55|37.29|35.49|37.35|35.55|37.29|35.49|0
1628515020000|2021-08-09 13:17:00|37.32|35.52|37.29|35.49|37.35|35.55|37.29|35.49|0
1628515040000|2021-08-09 13:17:20|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628515070000|2021-08-09 13:17:50|37.29|35.49|37.29|35.49|37.29|35.49|37.29|35.49|0
1628515080000|2021-08-09 13:18:00|37.32|35.52|37.29|35.49|37.32|35.52|37.29|35.49|0
1628515090000|2021-08-09 13:18:10|37.32|35.52|37.29|35.49|37.32|35.52|37.29|35.49|0
1628515100000|2021-08-09 13:18:20|37.32|35.52|37.29|35.49|37.32|35.52|37.29|35.49|0
1628515120000|2021-08-09 13:18:40|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628515140000|2021-08-09 13:19:00|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628515190000|2021-08-09 13:19:50|37.23|35.43|37.17|35.37|37.23|35.43|37.17|35.37|0
1628515200000|2021-08-09 13:20:00|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628515220000|2021-08-09 13:20:20|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628515260000|2021-08-09 13:21:00|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628515270000|2021-08-09 13:21:10|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628515290000|2021-08-09 13:21:30|37.2|35.4|37.17|35.37|37.2|35.4|37.17|35.37|0
1628515320000|2021-08-09 13:22:00|37.23|35.43|37.23|35.43|37.23|35.43|37.17|35.37|0
1628515340000|2021-08-09 13:22:20|37.29|35.49|37.29|35.49|37.29|35.49|37.29|35.49|0
1628515350000|2021-08-09 13:22:30|37.23|35.43|37.29|35.49|37.29|35.49|37.23|35.43|0
1628515360000|2021-08-09 13:22:40|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628515400000|2021-08-09 13:23:20|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628515440000|2021-08-09 13:24:00|37.23|35.43|37.17|35.37|37.23|35.43|37.17|35.37|0
1628515500000|2021-08-09 13:25:00|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628515510000|2021-08-09 13:25:10|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628515520000|2021-08-09 13:25:20|37|35.2|37|35.2|37|35.2|37|35.2|0
1628515530000|2021-08-09 13:25:30|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628515540000|2021-08-09 13:25:40|37|35.2|37|35.2|37|35.2|37|35.2|0
1628515570000|2021-08-09 13:26:10|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628515580000|2021-08-09 13:26:20|36.94|35.14|37.05|35.25|37.05|35.25|36.94|35.14|0
1628515600000|2021-08-09 13:26:40|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628515620000|2021-08-09 13:27:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628515630000|2021-08-09 13:27:10|36.99|35.19|36.99|35.19|37.05|35.25|36.99|35.19|0
1628515650000|2021-08-09 13:27:30|36.97|35.17|36.99|35.19|36.99|35.19|36.97|35.17|0
1628515660000|2021-08-09 13:27:40|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628515670000|2021-08-09 13:27:50|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628515690000|2021-08-09 13:28:10|36.94|35.14|36.88|35.08|36.94|35.14|36.88|35.08|0
1628515700000|2021-08-09 13:28:20|36.99|35.19|36.97|35.17|36.99|35.19|36.97|35.17|0
1628515710000|2021-08-09 13:28:30|36.99|35.19|36.94|35.14|36.99|35.19|36.94|35.14|0
1628515720000|2021-08-09 13:28:40|36.88|35.08|36.94|35.14|36.94|35.14|36.88|35.08|0
1628515730000|2021-08-09 13:28:50|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628515740000|2021-08-09 13:29:00|36.82|35.02|36.88|35.08|36.88|35.08|36.82|35.02|0
1628515750000|2021-08-09 13:29:10|36.82|35.02|36.82|35.02|36.82|35.02|36.82|35.02|0
1628515800000|2021-08-09 13:30:00|36.76|34.96|36.7|34.9|36.76|34.96|36.59|34.79|0
1628515810000|2021-08-09 13:30:10|36.59|34.79|36.59|34.79|36.7|34.9|36.59|34.79|0
1628515820000|2021-08-09 13:30:20|36.47|34.67|36.47|34.67|36.59|34.79|36.47|34.67|0
1628515830000|2021-08-09 13:30:30|36.53|34.73|36.36|34.56|36.59|34.79|36.36|34.56|0
1628515840000|2021-08-09 13:30:40|36.41|34.61|36.24|34.44|36.41|34.61|36.24|34.44|0
1628515850000|2021-08-09 13:30:50|36.19|34.39|36.07|34.27|36.19|34.39|36.07|34.27|0
1628515860000|2021-08-09 13:31:00|36.18|34.38|36.18|34.38|36.24|34.44|36.18|34.38|0
1628515870000|2021-08-09 13:31:10|36.36|34.56|36.47|34.67|36.47|34.67|36.36|34.56|0
1628515880000|2021-08-09 13:31:20|36.36|34.56|36.36|34.56|36.36|34.56|36.3|34.5|0
1628515890000|2021-08-09 13:31:30|36.41|34.61|36.47|34.67|36.47|34.67|36.41|34.61|0
1628515900000|2021-08-09 13:31:40|36.41|34.61|36.59|34.79|36.59|34.79|36.41|34.61|0
1628515910000|2021-08-09 13:31:50|36.64|34.84|36.59|34.79|36.7|34.9|36.59|34.79|0
1628515920000|2021-08-09 13:32:00|36.64|34.84|36.79|34.99|36.87|35.07|36.64|34.84|0
1628515930000|2021-08-09 13:32:10|36.76|34.96|36.82|35.02|36.82|35.02|36.7|34.9|0
1628515940000|2021-08-09 13:32:20|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628515950000|2021-08-09 13:32:30|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628515960000|2021-08-09 13:32:40|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628515970000|2021-08-09 13:32:50|37.11|35.31|37.11|35.31|37.22|35.42|37.11|35.31|0
1628515980000|2021-08-09 13:33:00|37.16|35.36|37.22|35.42|37.22|35.42|37.16|35.36|0
1628515990000|2021-08-09 13:33:10|37.16|35.36|37.05|35.25|37.16|35.36|37.05|35.25|0
1628516000000|2021-08-09 13:33:20|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628516010000|2021-08-09 13:33:30|37.16|35.36|37.16|35.36|37.16|35.36|37.11|35.31|0
1628516020000|2021-08-09 13:33:40|37.11|35.31|37.11|35.31|37.16|35.36|37.11|35.31|0
1628516030000|2021-08-09 13:33:50|37.05|35.25|37.16|35.36|37.16|35.36|37.05|35.25|0
1628516040000|2021-08-09 13:34:00|37.22|35.42|37.4|35.6|37.4|35.6|37.22|35.42|0
1628516050000|2021-08-09 13:34:10|37.34|35.54|37.4|35.6|37.4|35.6|37.34|35.54|0
1628516060000|2021-08-09 13:34:20|37.34|35.54|37.4|35.6|37.4|35.6|37.34|35.54|0
1628516070000|2021-08-09 13:34:30|37.34|35.54|37.46|35.66|37.46|35.66|37.34|35.54|0
1628516080000|2021-08-09 13:34:40|37.52|35.72|37.69|35.89|37.69|35.89|37.52|35.72|0
1628516090000|2021-08-09 13:34:50|37.75|35.95|37.93|36.13|37.93|36.13|37.75|35.95|0
1628516100000|2021-08-09 13:35:00|37.99|36.19|38.59|36.79|38.59|36.79|37.99|36.19|0
1628516110000|2021-08-09 13:35:10|38.65|36.85|38.65|36.85|38.65|36.85|38.53|36.73|0
1628516120000|2021-08-09 13:35:20|38.77|36.97|38.65|36.85|38.77|36.97|38.53|36.73|0
1628516130000|2021-08-09 13:35:30|38.52|36.72|38.52|36.72|38.59|36.79|38.52|36.72|0
1628516140000|2021-08-09 13:35:40|38.46|36.66|38.46|36.66|38.65|36.85|38.46|36.66|0
1628516160000|2021-08-09 13:36:00|38.52|36.72|38.46|36.66|38.52|36.72|38.4|36.6|0
1628516170000|2021-08-09 13:36:10|38.34|36.54|38.34|36.54|38.34|36.54|38.28|36.48|0
1628516180000|2021-08-09 13:36:20|38.28|36.48|38.22|36.42|38.28|36.48|38.22|36.42|0
1628516190000|2021-08-09 13:36:30|38.28|36.48|38.46|36.66|38.46|36.66|38.22|36.42|0
1628516200000|2021-08-09 13:36:40|38.58|36.78|38.83|37.03|38.83|37.03|38.58|36.78|0
1628516210000|2021-08-09 13:36:50|38.89|37.09|39.07|37.27|39.13|37.33|38.89|37.09|0
1628516220000|2021-08-09 13:37:00|39.25|37.45|39.49|37.69|39.49|37.69|39.19|37.39|0
1628516230000|2021-08-09 13:37:10|39.37|37.57|39.19|37.39|39.43|37.63|39.19|37.39|0
1628516240000|2021-08-09 13:37:20|39.07|37.27|39.07|37.27|39.07|37.27|38.82|37.02|0
1628516250000|2021-08-09 13:37:30|38.95|37.15|38.7|36.9|38.95|37.15|38.7|36.9|0
1628516260000|2021-08-09 13:37:40|38.82|37.02|38.76|36.96|38.82|37.02|38.76|36.96|0
1628516270000|2021-08-09 13:37:50|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628516280000|2021-08-09 13:38:00|38.88|37.08|38.95|37.15|39.01|37.21|38.88|37.08|0
1628516290000|2021-08-09 13:38:10|39.01|37.21|39.07|37.27|39.07|37.27|39.01|37.21|0
1628516300000|2021-08-09 13:38:20|39.01|37.21|39.07|37.27|39.07|37.27|38.95|37.15|0
1628516310000|2021-08-09 13:38:30|39.1|37.3|39.19|37.39|39.19|37.39|39.1|37.3|0
1628516320000|2021-08-09 13:38:40|39.22|37.42|39.25|37.45|39.25|37.45|39.22|37.42|0
1628516330000|2021-08-09 13:38:50|39.19|37.39|39.31|37.51|39.31|37.51|39.19|37.39|0
1628516340000|2021-08-09 13:39:00|39.25|37.45|39.19|37.39|39.25|37.45|39.13|37.33|0
1628516350000|2021-08-09 13:39:10|39.07|37.27|39.07|37.27|39.13|37.33|39.07|37.27|0
1628516360000|2021-08-09 13:39:20|39.13|37.33|39.13|37.33|39.19|37.39|39.13|37.33|0
1628516370000|2021-08-09 13:39:30|39.07|37.27|39.19|37.39|39.19|37.39|39.07|37.27|0
1628516380000|2021-08-09 13:39:40|39.07|37.27|39.13|37.33|39.13|37.33|39.07|37.27|0
1628516390000|2021-08-09 13:39:50|39.07|37.27|39.07|37.27|39.07|37.27|39|37.2|0
1628516400000|2021-08-09 13:40:00|39.25|37.45|39.28|37.48|39.28|37.48|39.25|37.45|0
1628516410000|2021-08-09 13:40:10|39.25|37.45|39.07|37.27|39.25|37.45|39.07|37.27|0
1628516420000|2021-08-09 13:40:20|39.13|37.33|39.13|37.33|39.13|37.33|39|37.2|0
1628516430000|2021-08-09 13:40:30|39.19|37.39|39.13|37.33|39.25|37.45|39.13|37.33|0
1628516440000|2021-08-09 13:40:40|39.06|37.26|38.94|37.14|39.06|37.26|38.94|37.14|0
1628516450000|2021-08-09 13:40:50|39|37.2|39|37.2|39|37.2|38.94|37.14|0
1628516460000|2021-08-09 13:41:00|38.94|37.14|38.88|37.08|38.94|37.14|38.88|37.08|0
1628516470000|2021-08-09 13:41:10|39|37.2|39|37.2|39|37.2|39|37.2|0
1628516480000|2021-08-09 13:41:20|38.94|37.14|38.94|37.14|38.94|37.14|38.94|37.14|0
1628516490000|2021-08-09 13:41:30|38.88|37.08|38.94|37.14|38.94|37.14|38.88|37.08|0
1628516500000|2021-08-09 13:41:40|39|37.2|38.94|37.14|39|37.2|38.94|37.14|0
1628516510000|2021-08-09 13:41:50|39.06|37.26|39.06|37.26|39.12|37.32|39.06|37.26|0
1628516520000|2021-08-09 13:42:00|39.12|37.32|39.19|37.39|39.19|37.39|39.06|37.26|0
1628516530000|2021-08-09 13:42:10|39.12|37.32|39.06|37.26|39.12|37.32|39.06|37.26|0
1628516540000|2021-08-09 13:42:20|39|37.2|38.94|37.14|39|37.2|38.94|37.14|0
1628516550000|2021-08-09 13:42:30|39|37.2|39|37.2|39|37.2|38.94|37.14|0
1628516560000|2021-08-09 13:42:40|38.94|37.14|39|37.2|39.06|37.26|38.94|37.14|0
1628516570000|2021-08-09 13:42:50|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628516580000|2021-08-09 13:43:00|39.06|37.26|39|37.2|39.06|37.26|39|37.2|0
1628516590000|2021-08-09 13:43:10|38.94|37.14|39.06|37.26|39.12|37.32|38.94|37.14|0
1628516600000|2021-08-09 13:43:20|39|37.2|38.94|37.14|39|37.2|38.94|37.14|0
1628516610000|2021-08-09 13:43:30|38.82|37.02|38.88|37.08|38.88|37.08|38.82|37.02|0
1628516620000|2021-08-09 13:43:40|38.82|37.02|38.82|37.02|38.82|37.02|38.82|37.02|0
1628516630000|2021-08-09 13:43:50|38.76|36.96|38.76|36.96|38.82|37.02|38.76|36.96|0
1628516640000|2021-08-09 13:44:00|38.7|36.9|38.64|36.84|38.76|36.96|38.64|36.84|0
1628516650000|2021-08-09 13:44:10|38.7|36.9|38.76|36.96|38.82|37.02|38.7|36.9|0
1628516660000|2021-08-09 13:44:20|38.7|36.9|38.52|36.72|38.7|36.9|38.52|36.72|0
1628516670000|2021-08-09 13:44:30|38.46|36.66|38.49|36.69|38.49|36.69|38.46|36.66|0
1628516680000|2021-08-09 13:44:40|38.46|36.66|38.34|36.54|38.46|36.66|38.34|36.54|0
1628516690000|2021-08-09 13:44:50|38.28|36.48|38.16|36.36|38.28|36.48|38.16|36.36|0
1628516700000|2021-08-09 13:45:00|38.22|36.42|38.34|36.54|38.34|36.54|38.16|36.36|0
1628516710000|2021-08-09 13:45:10|38.22|36.42|38.22|36.42|38.34|36.54|38.22|36.42|0
1628516720000|2021-08-09 13:45:20|38.28|36.48|37.92|36.12|38.28|36.48|37.92|36.12|0
1628516730000|2021-08-09 13:45:30|37.95|36.15|37.92|36.12|37.95|36.15|37.92|36.12|0
1628516740000|2021-08-09 13:45:40|37.8|36|37.74|35.94|37.8|36|37.74|35.94|0
1628516750000|2021-08-09 13:45:50|37.68|35.88|37.68|35.88|37.68|35.88|37.62|35.82|0
1628516760000|2021-08-09 13:46:00|37.62|35.82|37.57|35.77|37.62|35.82|37.57|35.77|0
1628516770000|2021-08-09 13:46:10|37.62|35.82|37.68|35.88|37.68|35.88|37.62|35.82|0
1628516780000|2021-08-09 13:46:20|37.62|35.82|37.57|35.77|37.62|35.82|37.51|35.71|0
1628516790000|2021-08-09 13:46:30|37.51|35.71|37.45|35.65|37.51|35.71|37.45|35.65|0
1628516800000|2021-08-09 13:46:40|37.51|35.71|37.51|35.71|37.51|35.71|37.51|35.71|0
1628516810000|2021-08-09 13:46:50|37.45|35.65|37.39|35.59|37.51|35.71|37.39|35.59|0
1628516820000|2021-08-09 13:47:00|37.45|35.65|37.51|35.71|37.51|35.71|37.45|35.65|0
1628516830000|2021-08-09 13:47:10|37.62|35.82|37.62|35.82|37.62|35.82|37.57|35.77|0
1628516840000|2021-08-09 13:47:20|37.57|35.77|37.51|35.71|37.57|35.77|37.51|35.71|0
1628516850000|2021-08-09 13:47:30|37.62|35.82|37.56|35.76|37.62|35.82|37.56|35.76|0
1628516860000|2021-08-09 13:47:40|37.62|35.82|37.68|35.88|37.68|35.88|37.62|35.82|0
1628516870000|2021-08-09 13:47:50|37.62|35.82|37.74|35.94|37.74|35.94|37.62|35.82|0
1628516880000|2021-08-09 13:48:00|37.86|36.06|37.86|36.06|37.86|36.06|37.86|36.06|0
1628516890000|2021-08-09 13:48:10|37.8|36|37.74|35.94|37.86|36.06|37.74|35.94|0
1628516900000|2021-08-09 13:48:20|37.8|36|37.74|35.94|37.8|36|37.74|35.94|0
1628516910000|2021-08-09 13:48:30|37.8|36|37.8|36|37.8|36|37.74|35.94|0
1628516920000|2021-08-09 13:48:40|37.74|35.94|37.8|36|37.8|36|37.74|35.94|0
1628516930000|2021-08-09 13:48:50|37.74|35.94|37.68|35.88|37.74|35.94|37.68|35.88|0
1628516940000|2021-08-09 13:49:00|37.74|35.94|37.86|36.06|37.86|36.06|37.74|35.94|0
1628516950000|2021-08-09 13:49:10|37.8|36|37.98|36.18|37.98|36.18|37.8|36|0
1628516960000|2021-08-09 13:49:20|38.04|36.24|37.86|36.06|38.04|36.24|37.86|36.06|0
1628516970000|2021-08-09 13:49:30|37.8|36|37.8|36|37.8|36|37.8|36|0
1628516980000|2021-08-09 13:49:40|37.86|36.06|37.86|36.06|37.86|36.06|37.86|36.06|0
1628516990000|2021-08-09 13:49:50|37.8|36|37.92|36.12|37.92|36.12|37.8|36|0
1628517000000|2021-08-09 13:50:00|37.8|36|37.68|35.88|37.86|36.06|37.68|35.88|0
1628517010000|2021-08-09 13:50:10|37.74|35.94|37.68|35.88|37.74|35.94|37.62|35.82|0
1628517020000|2021-08-09 13:50:20|37.8|36|37.92|36.12|37.92|36.12|37.8|36|0
1628517030000|2021-08-09 13:50:30|37.86|36.06|37.86|36.06|37.92|36.12|37.86|36.06|0
1628517040000|2021-08-09 13:50:40|37.92|36.12|37.8|36|37.92|36.12|37.8|36|0
1628517050000|2021-08-09 13:50:50|37.74|35.94|37.86|36.06|37.86|36.06|37.74|35.94|0
1628517060000|2021-08-09 13:51:00|37.8|36|37.62|35.82|37.8|36|37.62|35.82|0
1628517070000|2021-08-09 13:51:10|37.68|35.88|37.68|35.88|37.68|35.88|37.68|35.88|0
1628517080000|2021-08-09 13:51:20|37.74|35.94|37.68|35.88|37.74|35.94|37.68|35.88|0
1628517090000|2021-08-09 13:51:30|37.74|35.94|37.74|35.94|37.74|35.94|37.74|35.94|0
1628517100000|2021-08-09 13:51:40|37.62|35.82|37.8|36|37.8|36|37.62|35.82|0
1628517110000|2021-08-09 13:51:50|37.92|36.12|37.8|36|37.92|36.12|37.8|36|0
1628517120000|2021-08-09 13:52:00|37.86|36.06|37.86|36.06|37.89|36.09|37.86|36.06|0
1628517130000|2021-08-09 13:52:10|37.89|36.09|37.98|36.18|37.98|36.18|37.89|36.09|0
1628517140000|2021-08-09 13:52:20|37.92|36.12|38.03|36.23|38.03|36.23|37.92|36.12|0
1628517160000|2021-08-09 13:52:40|37.98|36.18|38.03|36.23|38.03|36.23|37.98|36.18|0
1628517170000|2021-08-09 13:52:50|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628517180000|2021-08-09 13:53:00|38.15|36.35|38.21|36.41|38.27|36.47|38.15|36.35|0
1628517190000|2021-08-09 13:53:10|38.33|36.53|38.27|36.47|38.39|36.59|38.27|36.47|0
1628517200000|2021-08-09 13:53:20|38.33|36.53|38.33|36.53|38.33|36.53|38.27|36.47|0
1628517210000|2021-08-09 13:53:30|38.39|36.59|38.27|36.47|38.39|36.59|38.27|36.47|0
1628517220000|2021-08-09 13:53:40|38.21|36.41|38.21|36.41|38.33|36.53|38.21|36.41|0
1628517230000|2021-08-09 13:53:50|38.27|36.47|38.09|36.29|38.27|36.47|38.09|36.29|0
1628517240000|2021-08-09 13:54:00|38.03|36.23|38.03|36.23|38.09|36.29|38.03|36.23|0
1628517250000|2021-08-09 13:54:10|38.21|36.41|38.21|36.41|38.27|36.47|38.21|36.41|0
1628517260000|2021-08-09 13:54:20|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628517270000|2021-08-09 13:54:30|38.27|36.47|38.15|36.35|38.27|36.47|38.15|36.35|0
1628517280000|2021-08-09 13:54:40|38.21|36.41|38.21|36.41|38.21|36.41|38.15|36.35|0
1628517290000|2021-08-09 13:54:50|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628517300000|2021-08-09 13:55:00|38.39|36.59|38.45|36.65|38.45|36.65|38.39|36.59|0
1628517310000|2021-08-09 13:55:10|38.39|36.59|38.33|36.53|38.39|36.59|38.33|36.53|0
1628517320000|2021-08-09 13:55:20|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628517330000|2021-08-09 13:55:30|38.33|36.53|38.21|36.41|38.33|36.53|38.21|36.41|0
1628517340000|2021-08-09 13:55:40|38.15|36.35|38.15|36.35|38.15|36.35|38.09|36.29|0
1628517350000|2021-08-09 13:55:50|38.09|36.29|38.15|36.35|38.15|36.35|38.09|36.29|0
1628517360000|2021-08-09 13:56:00|38.21|36.41|38.09|36.29|38.21|36.41|38.09|36.29|0
1628517370000|2021-08-09 13:56:10|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628517380000|2021-08-09 13:56:20|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628517390000|2021-08-09 13:56:30|38.09|36.29|38.21|36.41|38.21|36.41|38.09|36.29|0
1628517400000|2021-08-09 13:56:40|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628517410000|2021-08-09 13:56:50|38.03|36.23|38.09|36.29|38.09|36.29|38.03|36.23|0
1628517420000|2021-08-09 13:57:00|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628517430000|2021-08-09 13:57:10|38.09|36.29|38.21|36.41|38.21|36.41|38.09|36.29|0
1628517440000|2021-08-09 13:57:20|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628517450000|2021-08-09 13:57:30|38.15|36.35|38.51|36.71|38.51|36.71|38.15|36.35|0
1628517460000|2021-08-09 13:57:40|38.45|36.65|38.51|36.71|38.51|36.71|38.45|36.65|0
1628517470000|2021-08-09 13:57:50|38.63|36.83|38.63|36.83|38.63|36.83|38.57|36.77|0
1628517480000|2021-08-09 13:58:00|38.57|36.77|38.57|36.77|38.63|36.83|38.51|36.71|0
1628517490000|2021-08-09 13:58:10|38.51|36.71|38.63|36.83|38.63|36.83|38.51|36.71|0
1628517500000|2021-08-09 13:58:20|38.57|36.77|38.63|36.83|38.63|36.83|38.57|36.77|0
1628517510000|2021-08-09 13:58:30|38.57|36.77|38.57|36.77|38.63|36.83|38.57|36.77|0
1628517530000|2021-08-09 13:58:50|38.51|36.71|38.45|36.65|38.51|36.71|38.39|36.59|0
1628517540000|2021-08-09 13:59:00|38.39|36.59|38.39|36.59|38.39|36.59|38.33|36.53|0
1628517550000|2021-08-09 13:59:10|38.36|36.56|38.33|36.53|38.36|36.56|38.33|36.53|0
1628517560000|2021-08-09 13:59:20|38.27|36.47|38.27|36.47|38.27|36.47|38.21|36.41|0
1628517570000|2021-08-09 13:59:30|38.21|36.41|38.27|36.47|38.33|36.53|38.21|36.41|0
1628517580000|2021-08-09 13:59:40|38.33|36.53|38.39|36.59|38.39|36.59|38.33|36.53|0
1628517590000|2021-08-09 13:59:50|38.45|36.65|38.45|36.65|38.45|36.65|38.39|36.59|0
1628517600000|2021-08-09 14:00:00|38.51|36.71|38.45|36.65|38.51|36.71|38.36|36.56|0
1628517610000|2021-08-09 14:00:10|38.51|36.71|38.57|36.77|38.57|36.77|38.45|36.65|0
1628517620000|2021-08-09 14:00:20|38.63|36.83|38.57|36.77|38.63|36.83|38.57|36.77|0
1628517630000|2021-08-09 14:00:30|38.63|36.83|38.57|36.77|38.63|36.83|38.57|36.77|0
1628517640000|2021-08-09 14:00:40|38.63|36.83|38.51|36.71|38.63|36.83|38.51|36.71|0
1628517650000|2021-08-09 14:00:50|38.45|36.65|38.51|36.71|38.51|36.71|38.45|36.65|0
1628517660000|2021-08-09 14:01:00|38.57|36.77|38.45|36.65|38.57|36.77|38.45|36.65|0
1628517670000|2021-08-09 14:01:10|38.39|36.59|38.27|36.47|38.39|36.59|38.27|36.47|0
1628517680000|2021-08-09 14:01:20|38.21|36.41|38.33|36.53|38.33|36.53|38.21|36.41|0
1628517690000|2021-08-09 14:01:30|38.39|36.59|38.39|36.59|38.39|36.59|38.33|36.53|0
1628517700000|2021-08-09 14:01:40|38.27|36.47|38.27|36.47|38.33|36.53|38.27|36.47|0
1628517710000|2021-08-09 14:01:50|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628517720000|2021-08-09 14:02:00|38.39|36.59|38.39|36.59|38.39|36.59|38.33|36.53|0
1628517730000|2021-08-09 14:02:10|38.45|36.65|38.51|36.71|38.51|36.71|38.39|36.59|0
1628517740000|2021-08-09 14:02:20|38.45|36.65|38.39|36.59|38.45|36.65|38.39|36.59|0
1628517750000|2021-08-09 14:02:30|38.45|36.65|38.39|36.59|38.45|36.65|38.39|36.59|0
1628517760000|2021-08-09 14:02:40|38.45|36.65|38.45|36.65|38.51|36.71|38.45|36.65|0
1628517770000|2021-08-09 14:02:50|38.51|36.71|38.39|36.59|38.51|36.71|38.39|36.59|0
1628517780000|2021-08-09 14:03:00|38.33|36.53|38.39|36.59|38.45|36.65|38.33|36.53|0
1628517790000|2021-08-09 14:03:10|38.45|36.65|38.45|36.65|38.48|36.68|38.45|36.65|0
1628517800000|2021-08-09 14:03:20|38.51|36.71|38.44|36.64|38.51|36.71|38.44|36.64|0
1628517810000|2021-08-09 14:03:30|38.38|36.58|38.33|36.53|38.38|36.58|38.33|36.53|0
1628517820000|2021-08-09 14:03:40|38.32|36.52|38.32|36.52|38.38|36.58|38.32|36.52|0
1628517830000|2021-08-09 14:03:50|38.38|36.58|38.38|36.58|38.38|36.58|38.32|36.52|0
1628517840000|2021-08-09 14:04:00|38.44|36.64|38.5|36.7|38.5|36.7|38.44|36.64|0
1628517850000|2021-08-09 14:04:10|38.44|36.64|38.56|36.76|38.56|36.76|38.44|36.64|0
1628517860000|2021-08-09 14:04:20|38.5|36.7|38.56|36.76|38.56|36.76|38.5|36.7|0
1628517870000|2021-08-09 14:04:30|38.54|36.74|38.56|36.76|38.56|36.76|38.54|36.74|0
1628517880000|2021-08-09 14:04:40|38.62|36.82|38.62|36.82|38.62|36.82|38.56|36.76|0
1628517890000|2021-08-09 14:04:50|38.56|36.76|38.6|36.8|38.6|36.8|38.56|36.76|0
1628517900000|2021-08-09 14:05:00|38.56|36.76|38.5|36.7|38.56|36.76|38.5|36.7|0
1628517910000|2021-08-09 14:05:10|38.56|36.76|38.62|36.82|38.62|36.82|38.56|36.76|0
1628517920000|2021-08-09 14:05:20|38.68|36.88|38.68|36.88|38.68|36.88|38.62|36.82|0
1628517930000|2021-08-09 14:05:30|38.62|36.82|38.62|36.82|38.68|36.88|38.62|36.82|0
1628517940000|2021-08-09 14:05:40|38.56|36.76|38.5|36.7|38.56|36.76|38.5|36.7|0
1628517950000|2021-08-09 14:05:50|38.44|36.64|38.44|36.64|38.44|36.64|38.44|36.64|0
1628517960000|2021-08-09 14:06:00|38.41|36.61|38.44|36.64|38.44|36.64|38.38|36.58|0
1628517970000|2021-08-09 14:06:10|38.38|36.58|38.32|36.52|38.41|36.61|38.32|36.52|0
1628517980000|2021-08-09 14:06:20|38.26|36.46|38.26|36.46|38.26|36.46|38.2|36.4|0
1628517990000|2021-08-09 14:06:30|38.2|36.4|38.2|36.4|38.2|36.4|38.2|36.4|0
1628518000000|2021-08-09 14:06:40|38.26|36.46|38.2|36.4|38.26|36.46|38.2|36.4|0
1628518020000|2021-08-09 14:07:00|38.14|36.34|38.14|36.34|38.14|36.34|38.08|36.28|0
1628518040000|2021-08-09 14:07:20|38.08|36.28|38.08|36.28|38.08|36.28|38.08|36.28|0
1628518050000|2021-08-09 14:07:30|38.14|36.34|38.08|36.28|38.14|36.34|38.08|36.28|0
1628518060000|2021-08-09 14:07:40|38.14|36.34|38.26|36.46|38.26|36.46|38.14|36.34|0
1628518070000|2021-08-09 14:07:50|38.32|36.52|38.38|36.58|38.38|36.58|38.32|36.52|0
1628518080000|2021-08-09 14:08:00|38.32|36.52|38.5|36.7|38.5|36.7|38.32|36.52|0
1628518090000|2021-08-09 14:08:10|38.44|36.64|38.53|36.73|38.56|36.76|38.44|36.64|0
1628518100000|2021-08-09 14:08:20|38.56|36.76|38.44|36.64|38.62|36.82|38.44|36.64|0
1628518110000|2021-08-09 14:08:30|38.5|36.7|38.44|36.64|38.5|36.7|38.44|36.64|0
1628518130000|2021-08-09 14:08:50|38.5|36.7|38.5|36.7|38.5|36.7|38.44|36.64|0
1628518140000|2021-08-09 14:09:00|38.56|36.76|38.62|36.82|38.62|36.82|38.56|36.76|0
1628518150000|2021-08-09 14:09:10|38.56|36.76|38.56|36.76|38.56|36.76|38.56|36.76|0
1628518160000|2021-08-09 14:09:20|38.53|36.73|38.53|36.73|38.53|36.73|38.53|36.73|0
1628518170000|2021-08-09 14:09:30|38.56|36.76|38.62|36.82|38.62|36.82|38.56|36.76|0
1628518180000|2021-08-09 14:09:40|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628518190000|2021-08-09 14:09:50|38.68|36.88|38.68|36.88|38.68|36.88|38.68|36.88|0
1628518200000|2021-08-09 14:10:00|38.65|36.85|38.8|37|38.8|37|38.65|36.85|0
1628518210000|2021-08-09 14:10:10|38.74|36.94|38.62|36.82|38.74|36.94|38.62|36.82|0
1628518220000|2021-08-09 14:10:20|38.56|36.76|38.44|36.64|38.56|36.76|38.44|36.64|0
1628518230000|2021-08-09 14:10:30|38.38|36.58|38.32|36.52|38.38|36.58|38.32|36.52|0
1628518240000|2021-08-09 14:10:40|38.26|36.46|38.32|36.52|38.32|36.52|38.26|36.46|0
1628518250000|2021-08-09 14:10:50|38.38|36.58|38.38|36.58|38.44|36.64|38.38|36.58|0
1628518260000|2021-08-09 14:11:00|38.32|36.52|38.2|36.4|38.32|36.52|38.2|36.4|0
1628518270000|2021-08-09 14:11:10|38.26|36.46|38.38|36.58|38.38|36.58|38.26|36.46|0
1628518280000|2021-08-09 14:11:20|38.32|36.52|38.32|36.52|38.32|36.52|38.32|36.52|0
1628518290000|2021-08-09 14:11:30|38.38|36.58|38.44|36.64|38.44|36.64|38.32|36.52|0
1628518300000|2021-08-09 14:11:40|38.5|36.7|38.62|36.82|38.62|36.82|38.5|36.7|0
1628518310000|2021-08-09 14:11:50|38.5|36.7|38.56|36.76|38.56|36.76|38.5|36.7|0
1628518320000|2021-08-09 14:12:00|38.62|36.82|38.62|36.82|38.68|36.88|38.62|36.82|0
1628518330000|2021-08-09 14:12:10|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628518340000|2021-08-09 14:12:20|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628518350000|2021-08-09 14:12:30|38.68|36.88|38.68|36.88|38.74|36.94|38.68|36.88|0
1628518370000|2021-08-09 14:12:50|38.74|36.94|38.71|36.91|38.74|36.94|38.71|36.91|0
1628518380000|2021-08-09 14:13:00|38.68|36.88|38.56|36.76|38.71|36.91|38.56|36.76|0
1628518390000|2021-08-09 14:13:10|38.62|36.82|38.68|36.88|38.68|36.88|38.62|36.82|0
1628518400000|2021-08-09 14:13:20|38.74|36.94|38.74|36.94|38.74|36.94|38.68|36.88|0
1628518410000|2021-08-09 14:13:30|38.68|36.88|38.74|36.94|38.74|36.94|38.68|36.88|0
1628518420000|2021-08-09 14:13:40|38.71|36.91|38.8|37|38.8|37|38.68|36.88|0
1628518430000|2021-08-09 14:13:50|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628518440000|2021-08-09 14:14:00|38.98|37.18|38.98|37.18|38.98|37.18|38.98|37.18|0
1628518450000|2021-08-09 14:14:10|38.92|37.12|38.98|37.18|38.98|37.18|38.92|37.12|0
1628518460000|2021-08-09 14:14:20|39.04|37.24|38.92|37.12|39.04|37.24|38.92|37.12|0
1628518470000|2021-08-09 14:14:30|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628518480000|2021-08-09 14:14:40|38.8|37|38.83|37.03|38.86|37.06|38.8|37|0
1628518490000|2021-08-09 14:14:50|38.86|37.06|38.92|37.12|38.92|37.12|38.86|37.06|0
1628518500000|2021-08-09 14:15:00|38.98|37.18|39.1|37.3|39.1|37.3|38.98|37.18|0
1628518510000|2021-08-09 14:15:10|39.04|37.24|39.1|37.3|39.1|37.3|39.04|37.24|0
1628518520000|2021-08-09 14:15:20|39.04|37.24|39.1|37.3|39.1|37.3|39.04|37.24|0
1628518530000|2021-08-09 14:15:30|39.04|37.24|38.98|37.18|39.04|37.24|38.98|37.18|0
1628518540000|2021-08-09 14:15:40|39.04|37.24|38.86|37.06|39.04|37.24|38.86|37.06|0
1628518550000|2021-08-09 14:15:50|38.8|37|38.8|37|38.86|37.06|38.8|37|0
1628518560000|2021-08-09 14:16:00|38.86|37.06|38.98|37.18|38.98|37.18|38.86|37.06|0
1628518570000|2021-08-09 14:16:10|39.04|37.24|38.98|37.18|39.04|37.24|38.98|37.18|0
1628518580000|2021-08-09 14:16:20|39.04|37.24|39.04|37.24|39.1|37.3|39.04|37.24|0
1628518590000|2021-08-09 14:16:30|39.1|37.3|38.92|37.12|39.1|37.3|38.92|37.12|0
1628518600000|2021-08-09 14:16:40|38.86|37.06|38.8|37|38.86|37.06|38.8|37|0
1628518620000|2021-08-09 14:17:00|38.74|36.94|38.86|37.06|38.86|37.06|38.74|36.94|0
1628518630000|2021-08-09 14:17:10|38.83|37.03|38.83|37.03|38.83|37.03|38.83|37.03|0
1628518640000|2021-08-09 14:17:20|38.74|36.94|38.8|37|38.8|37|38.74|36.94|0
1628518650000|2021-08-09 14:17:30|38.86|37.06|38.86|37.06|38.86|37.06|38.8|37|0
1628518660000|2021-08-09 14:17:40|38.92|37.12|38.8|37|38.92|37.12|38.8|37|0
1628518670000|2021-08-09 14:17:50|38.86|37.06|38.86|37.06|38.86|37.06|38.86|37.06|0
1628518680000|2021-08-09 14:18:00|38.92|37.12|38.92|37.12|38.92|37.12|38.92|37.12|0
1628518690000|2021-08-09 14:18:10|38.86|37.06|38.86|37.06|38.86|37.06|38.8|37|0
1628518700000|2021-08-09 14:18:20|38.8|37|38.86|37.06|38.86|37.06|38.74|36.94|0
1628518710000|2021-08-09 14:18:30|38.92|37.12|38.86|37.06|38.92|37.12|38.86|37.06|0
1628518720000|2021-08-09 14:18:40|38.8|37|38.86|37.06|38.86|37.06|38.8|37|0
1628518730000|2021-08-09 14:18:50|38.92|37.12|38.86|37.06|38.92|37.12|38.86|37.06|0
1628518740000|2021-08-09 14:19:00|38.8|37|38.79|36.99|38.8|37|38.79|36.99|0
1628518750000|2021-08-09 14:19:10|38.83|37.03|38.79|36.99|38.86|37.06|38.79|36.99|0
1628518760000|2021-08-09 14:19:20|38.73|36.93|38.67|36.87|38.73|36.93|38.67|36.87|0
1628518770000|2021-08-09 14:19:30|38.61|36.81|38.67|36.87|38.67|36.87|38.55|36.75|0
1628518780000|2021-08-09 14:19:40|38.61|36.81|38.73|36.93|38.73|36.93|38.61|36.81|0
1628518790000|2021-08-09 14:19:50|38.77|36.97|38.73|36.93|38.77|36.97|38.73|36.93|0
1628518800000|2021-08-09 14:20:00|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628518810000|2021-08-09 14:20:10|38.61|36.81|38.61|36.81|38.61|36.81|38.61|36.81|0
1628518820000|2021-08-09 14:20:20|38.67|36.87|38.67|36.87|38.73|36.93|38.67|36.87|0
1628518830000|2021-08-09 14:20:30|38.61|36.81|38.61|36.81|38.61|36.81|38.55|36.75|0
1628518840000|2021-08-09 14:20:40|38.55|36.75|38.43|36.63|38.55|36.75|38.43|36.63|0
1628518850000|2021-08-09 14:20:50|38.4|36.6|38.43|36.63|38.43|36.63|38.37|36.57|0
1628518860000|2021-08-09 14:21:00|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628518870000|2021-08-09 14:21:10|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628518880000|2021-08-09 14:21:20|38.49|36.69|38.49|36.69|38.49|36.69|38.43|36.63|0
1628518890000|2021-08-09 14:21:30|38.55|36.75|38.46|36.66|38.55|36.75|38.46|36.66|0
1628518900000|2021-08-09 14:21:40|38.43|36.63|38.49|36.69|38.55|36.75|38.43|36.63|0
1628518910000|2021-08-09 14:21:50|38.46|36.66|38.49|36.69|38.49|36.69|38.46|36.66|0
1628518920000|2021-08-09 14:22:00|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628518930000|2021-08-09 14:22:10|38.61|36.81|38.61|36.81|38.67|36.87|38.61|36.81|0
1628518940000|2021-08-09 14:22:20|38.67|36.87|38.67|36.87|38.67|36.87|38.67|36.87|0
1628518950000|2021-08-09 14:22:30|38.61|36.81|38.67|36.87|38.67|36.87|38.61|36.81|0
1628518960000|2021-08-09 14:22:40|38.64|36.84|38.55|36.75|38.67|36.87|38.55|36.75|0
1628518970000|2021-08-09 14:22:50|38.61|36.81|38.61|36.81|38.61|36.81|38.58|36.78|0
1628518980000|2021-08-09 14:23:00|38.67|36.87|38.49|36.69|38.67|36.87|38.49|36.69|0
1628518990000|2021-08-09 14:23:10|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628519000000|2021-08-09 14:23:20|38.49|36.69|38.49|36.69|38.55|36.75|38.43|36.63|0
1628519010000|2021-08-09 14:23:30|38.55|36.75|38.61|36.81|38.61|36.81|38.55|36.75|0
1628519030000|2021-08-09 14:23:50|38.55|36.75|38.55|36.75|38.55|36.75|38.55|36.75|0
1628519040000|2021-08-09 14:24:00|38.49|36.69|38.55|36.75|38.55|36.75|38.49|36.69|0
1628519050000|2021-08-09 14:24:10|38.49|36.69|38.49|36.69|38.55|36.75|38.49|36.69|0
1628519060000|2021-08-09 14:24:20|38.46|36.66|38.43|36.63|38.46|36.66|38.43|36.63|0
1628519070000|2021-08-09 14:24:30|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628519090000|2021-08-09 14:24:50|38.43|36.63|38.43|36.63|38.43|36.63|38.37|36.57|0
1628519100000|2021-08-09 14:25:00|38.37|36.57|38.43|36.63|38.43|36.63|38.37|36.57|0
1628519110000|2021-08-09 14:25:10|38.49|36.69|38.49|36.69|38.49|36.69|38.43|36.63|0
1628519120000|2021-08-09 14:25:20|38.43|36.63|38.25|36.45|38.43|36.63|38.25|36.45|0
1628519130000|2021-08-09 14:25:30|38.31|36.51|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519150000|2021-08-09 14:25:50|38.34|36.54|38.31|36.51|38.34|36.54|38.31|36.51|0
1628519160000|2021-08-09 14:26:00|38.25|36.45|38.19|36.39|38.25|36.45|38.19|36.39|0
1628519170000|2021-08-09 14:26:10|38.25|36.45|38.25|36.45|38.25|36.45|38.25|36.45|0
1628519180000|2021-08-09 14:26:20|38.31|36.51|38.28|36.48|38.31|36.51|38.25|36.45|0
1628519190000|2021-08-09 14:26:30|38.31|36.51|38.37|36.57|38.37|36.57|38.31|36.51|0
1628519200000|2021-08-09 14:26:40|38.34|36.54|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519210000|2021-08-09 14:26:50|38.25|36.45|38.31|36.51|38.31|36.51|38.25|36.45|0
1628519220000|2021-08-09 14:27:00|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628519240000|2021-08-09 14:27:20|38.43|36.63|38.37|36.57|38.43|36.63|38.37|36.57|0
1628519250000|2021-08-09 14:27:30|38.4|36.6|38.31|36.51|38.43|36.63|38.31|36.51|0
1628519280000|2021-08-09 14:28:00|38.28|36.48|38.25|36.45|38.28|36.48|38.19|36.39|0
1628519290000|2021-08-09 14:28:10|38.19|36.39|38.31|36.51|38.31|36.51|38.19|36.39|0
1628519310000|2021-08-09 14:28:30|38.25|36.45|38.25|36.45|38.28|36.48|38.25|36.45|0
1628519320000|2021-08-09 14:28:40|38.28|36.48|38.31|36.51|38.31|36.51|38.28|36.48|0
1628519330000|2021-08-09 14:28:50|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519340000|2021-08-09 14:29:00|38.34|36.54|38.31|36.51|38.34|36.54|38.31|36.51|0
1628519350000|2021-08-09 14:29:10|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519360000|2021-08-09 14:29:20|38.25|36.45|38.31|36.51|38.31|36.51|38.25|36.45|0
1628519370000|2021-08-09 14:29:30|38.25|36.45|38.25|36.45|38.31|36.51|38.25|36.45|0
1628519380000|2021-08-09 14:29:40|38.31|36.51|38.31|36.51|38.31|36.51|38.31|36.51|0
1628519390000|2021-08-09 14:29:50|38.34|36.54|38.37|36.57|38.37|36.57|38.34|36.54|0
1628519400000|2021-08-09 14:30:00|38.31|36.51|38.31|36.51|38.31|36.51|38.25|36.45|0
1628519410000|2021-08-09 14:30:10|38.25|36.45|38.25|36.45|38.25|36.45|38.25|36.45|0
1628519420000|2021-08-09 14:30:20|38.31|36.51|38.31|36.51|38.31|36.51|38.25|36.45|0
1628519430000|2021-08-09 14:30:30|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519450000|2021-08-09 14:30:50|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519460000|2021-08-09 14:31:00|38.37|36.57|38.31|36.51|38.37|36.57|38.31|36.51|0
1628519470000|2021-08-09 14:31:10|38.37|36.57|38.37|36.57|38.37|36.57|38.37|36.57|0
1628519480000|2021-08-09 14:31:20|38.43|36.63|38.42|36.62|38.43|36.63|38.37|36.57|0
1628519490000|2021-08-09 14:31:30|38.36|36.56|38.36|36.56|38.42|36.62|38.36|36.56|0
1628519500000|2021-08-09 14:31:40|38.31|36.51|38.36|36.56|38.36|36.56|38.3|36.5|0
1628519510000|2021-08-09 14:31:50|38.3|36.5|38.4|36.6|38.4|36.6|38.3|36.5|0
1628519520000|2021-08-09 14:32:00|38.36|36.56|38.24|36.44|38.36|36.56|38.24|36.44|0
1628519530000|2021-08-09 14:32:10|38.3|36.5|38.24|36.44|38.3|36.5|38.24|36.44|0
1628519540000|2021-08-09 14:32:20|38.3|36.5|38.28|36.48|38.3|36.5|38.28|36.48|0
1628519550000|2021-08-09 14:32:30|38.3|36.5|38.3|36.5|38.3|36.5|38.24|36.44|0
1628519560000|2021-08-09 14:32:40|38.24|36.44|38.3|36.5|38.3|36.5|38.24|36.44|0
1628519570000|2021-08-09 14:32:50|38.24|36.44|38.18|36.38|38.24|36.44|38.18|36.38|0
1628519580000|2021-08-09 14:33:00|38.12|36.32|38.07|36.27|38.12|36.32|38.07|36.27|0
1628519590000|2021-08-09 14:33:10|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628519600000|2021-08-09 14:33:20|38.07|36.27|38.12|36.32|38.12|36.32|38.07|36.27|0
1628519610000|2021-08-09 14:33:30|38.06|36.26|38.12|36.32|38.12|36.32|38.06|36.26|0
1628519620000|2021-08-09 14:33:40|38.06|36.26|38.12|36.32|38.12|36.32|38.06|36.26|0
1628519630000|2021-08-09 14:33:50|38.06|36.26|38.18|36.38|38.18|36.38|38.06|36.26|0
1628519660000|2021-08-09 14:34:20|38.24|36.44|38.3|36.5|38.3|36.5|38.24|36.44|0
1628519670000|2021-08-09 14:34:30|38.24|36.44|38.36|36.56|38.36|36.56|38.24|36.44|0
1628519680000|2021-08-09 14:34:40|38.42|36.62|38.48|36.68|38.48|36.68|38.42|36.62|0
1628519700000|2021-08-09 14:35:00|38.54|36.74|38.48|36.68|38.54|36.74|38.48|36.68|0
1628519710000|2021-08-09 14:35:10|38.54|36.74|38.6|36.8|38.6|36.8|38.54|36.74|0
1628519720000|2021-08-09 14:35:20|38.54|36.74|38.54|36.74|38.54|36.74|38.51|36.71|0
1628519730000|2021-08-09 14:35:30|38.6|36.8|38.6|36.8|38.6|36.8|38.54|36.74|0
1628519750000|2021-08-09 14:35:50|38.54|36.74|38.54|36.74|38.54|36.74|38.54|36.74|0
1628519760000|2021-08-09 14:36:00|38.48|36.68|38.36|36.56|38.54|36.74|38.36|36.56|0
1628519770000|2021-08-09 14:36:10|38.24|36.44|38.18|36.38|38.24|36.44|38.18|36.38|0
1628519780000|2021-08-09 14:36:20|38.24|36.44|38.12|36.32|38.24|36.44|38.12|36.32|0
1628519790000|2021-08-09 14:36:30|38.18|36.38|38.18|36.38|38.18|36.38|38.15|36.35|0
1628519800000|2021-08-09 14:36:40|38.12|36.32|38.18|36.38|38.18|36.38|38.12|36.32|0
1628519810000|2021-08-09 14:36:50|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628519820000|2021-08-09 14:37:00|38.06|36.26|38.06|36.26|38.06|36.26|38|36.2|0
1628519830000|2021-08-09 14:37:10|38|36.2|38|36.2|38.06|36.26|38|36.2|0
1628519850000|2021-08-09 14:37:30|38.06|36.26|38.06|36.26|38.06|36.26|38|36.2|0
1628519870000|2021-08-09 14:37:50|38|36.2|38|36.2|38|36.2|37.94|36.14|0
1628519880000|2021-08-09 14:38:00|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628519890000|2021-08-09 14:38:10|37.88|36.08|37.88|36.08|37.94|36.14|37.88|36.08|0
1628519900000|2021-08-09 14:38:20|37.94|36.14|38|36.2|38|36.2|37.94|36.14|0
1628519910000|2021-08-09 14:38:30|38.06|36.26|38.06|36.26|38.06|36.26|38.06|36.26|0
1628519920000|2021-08-09 14:38:40|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628519930000|2021-08-09 14:38:50|38.18|36.38|38.12|36.32|38.18|36.38|38.12|36.32|0
1628519940000|2021-08-09 14:39:00|38.18|36.38|38.12|36.32|38.18|36.38|38.12|36.32|0
1628519950000|2021-08-09 14:39:10|38.18|36.38|38.18|36.38|38.24|36.44|38.18|36.38|0
1628519960000|2021-08-09 14:39:20|38.12|36.32|38.18|36.38|38.18|36.38|38.12|36.32|0
1628519970000|2021-08-09 14:39:30|38.12|36.32|38.18|36.38|38.18|36.38|38.12|36.32|0
1628519980000|2021-08-09 14:39:40|38.12|36.32|38.12|36.32|38.12|36.32|38.12|36.32|0
1628519990000|2021-08-09 14:39:50|38.18|36.38|38.12|36.32|38.18|36.38|38.12|36.32|0
1628520000000|2021-08-09 14:40:00|38.18|36.38|38.06|36.26|38.18|36.38|38.06|36.26|0
1628520010000|2021-08-09 14:40:10|38|36.2|37.94|36.14|38|36.2|37.94|36.14|0
1628520020000|2021-08-09 14:40:20|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628520030000|2021-08-09 14:40:30|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628520040000|2021-08-09 14:40:40|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628520050000|2021-08-09 14:40:50|37.94|36.14|37.94|36.14|37.94|36.14|37.94|36.14|0
1628520060000|2021-08-09 14:41:00|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628520070000|2021-08-09 14:41:10|37.94|36.14|37.88|36.08|37.94|36.14|37.88|36.08|0
1628520090000|2021-08-09 14:41:30|37.94|36.14|37.94|36.14|37.94|36.14|37.88|36.08|0
1628520100000|2021-08-09 14:41:40|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628520110000|2021-08-09 14:41:50|37.82|36.02|37.88|36.08|37.88|36.08|37.82|36.02|0
1628520120000|2021-08-09 14:42:00|37.82|36.02|37.82|36.02|37.88|36.08|37.82|36.02|0
1628520140000|2021-08-09 14:42:20|37.76|35.96|37.76|35.96|37.76|35.96|37.76|35.96|0
1628520170000|2021-08-09 14:42:50|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520180000|2021-08-09 14:43:00|37.76|35.96|37.76|35.96|37.76|35.96|37.76|35.96|0
1628520200000|2021-08-09 14:43:20|37.82|36.02|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520240000|2021-08-09 14:44:00|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520260000|2021-08-09 14:44:20|37.64|35.84|37.64|35.84|37.64|35.84|37.64|35.84|0
1628520270000|2021-08-09 14:44:30|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520280000|2021-08-09 14:44:40|37.76|35.96|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520290000|2021-08-09 14:44:50|37.82|36.02|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520300000|2021-08-09 14:45:00|37.88|36.08|37.82|36.02|37.88|36.08|37.82|36.02|0
1628520310000|2021-08-09 14:45:10|37.76|35.96|37.7|35.9|37.76|35.96|37.7|35.9|0
1628520330000|2021-08-09 14:45:30|37.76|35.96|37.82|36.02|37.82|36.02|37.7|35.9|0
1628520340000|2021-08-09 14:45:40|37.76|35.96|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520350000|2021-08-09 14:45:50|37.82|36.02|37.82|36.02|37.82|36.02|37.76|35.96|0
1628520360000|2021-08-09 14:46:00|37.79|35.99|37.64|35.84|37.79|35.99|37.64|35.84|0
1628520380000|2021-08-09 14:46:20|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520390000|2021-08-09 14:46:30|37.64|35.84|37.64|35.84|37.64|35.84|37.64|35.84|0
1628520400000|2021-08-09 14:46:40|37.7|35.9|37.7|35.9|37.7|35.9|37.64|35.84|0
1628520420000|2021-08-09 14:47:00|37.76|35.96|37.7|35.9|37.76|35.96|37.7|35.9|0
1628520430000|2021-08-09 14:47:10|37.73|35.93|37.76|35.96|37.76|35.96|37.73|35.93|0
1628520440000|2021-08-09 14:47:20|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520450000|2021-08-09 14:47:30|37.76|35.96|37.76|35.96|37.76|35.96|37.76|35.96|0
1628520460000|2021-08-09 14:47:40|37.79|35.99|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520480000|2021-08-09 14:48:00|37.82|36.02|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520490000|2021-08-09 14:48:10|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520500000|2021-08-09 14:48:20|37.76|35.96|37.76|35.96|37.76|35.96|37.7|35.9|0
1628520510000|2021-08-09 14:48:30|37.82|36.02|37.76|35.96|37.82|36.02|37.76|35.96|0
1628520520000|2021-08-09 14:48:40|37.7|35.9|37.7|35.9|37.7|35.9|37.7|35.9|0
1628520530000|2021-08-09 14:48:50|37.76|35.96|37.82|36.02|37.82|36.02|37.76|35.96|0
1628520540000|2021-08-09 14:49:00|37.76|35.96|37.82|36.02|37.88|36.08|37.76|35.96|0
1628520550000|2021-08-09 14:49:10|37.88|36.08|37.88|36.08|37.93|36.13|37.88|36.08|0
1628520560000|2021-08-09 14:49:20|37.82|36.02|37.82|36.02|37.82|36.02|37.82|36.02|0
1628520570000|2021-08-09 14:49:30|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628520580000|2021-08-09 14:49:40|37.82|36.02|37.88|36.08|37.88|36.08|37.82|36.02|0
1628520590000|2021-08-09 14:49:50|37.93|36.13|37.88|36.08|37.93|36.13|37.88|36.08|0
1628520600000|2021-08-09 14:50:00|37.93|36.13|37.82|36.02|37.93|36.13|37.82|36.02|0
1628520610000|2021-08-09 14:50:10|37.87|36.07|37.93|36.13|37.93|36.13|37.82|36.02|0
1628520620000|2021-08-09 14:50:20|37.87|36.07|37.87|36.07|37.87|36.07|37.87|36.07|0
1628520630000|2021-08-09 14:50:30|37.82|36.02|37.87|36.07|37.87|36.07|37.82|36.02|0
1628520640000|2021-08-09 14:50:40|37.93|36.13|37.93|36.13|37.93|36.13|37.93|36.13|0
1628520650000|2021-08-09 14:50:50|37.99|36.19|37.99|36.19|37.99|36.19|37.99|36.19|0
1628520660000|2021-08-09 14:51:00|38.05|36.25|37.82|36.02|38.05|36.25|37.82|36.02|0
1628520670000|2021-08-09 14:51:10|37.81|36.01|37.81|36.01|37.81|36.01|37.81|36.01|0
1628520680000|2021-08-09 14:51:20|37.76|35.96|37.7|35.9|37.76|35.96|37.7|35.9|0
1628520690000|2021-08-09 14:51:30|37.76|35.96|37.7|35.9|37.76|35.96|37.7|35.9|0
1628520710000|2021-08-09 14:51:50|37.64|35.84|37.64|35.84|37.64|35.84|37.64|35.84|0
1628520720000|2021-08-09 14:52:00|37.58|35.78|37.58|35.78|37.58|35.78|37.58|35.78|0
1628520730000|2021-08-09 14:52:10|37.52|35.72|37.52|35.72|37.52|35.72|37.52|35.72|0
1628520750000|2021-08-09 14:52:30|37.58|35.78|37.52|35.72|37.58|35.78|37.52|35.72|0
1628520760000|2021-08-09 14:52:40|37.46|35.66|37.4|35.6|37.46|35.66|37.4|35.6|0
1628520770000|2021-08-09 14:52:50|37.34|35.54|37.28|35.48|37.34|35.54|37.28|35.48|0
1628520780000|2021-08-09 14:53:00|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628520790000|2021-08-09 14:53:10|37.28|35.48|37.23|35.43|37.28|35.48|37.23|35.43|0
1628520800000|2021-08-09 14:53:20|37.28|35.48|37.34|35.54|37.34|35.54|37.28|35.48|0
1628520810000|2021-08-09 14:53:30|37.46|35.66|37.52|35.72|37.52|35.72|37.46|35.66|0
1628520820000|2021-08-09 14:53:40|37.46|35.66|37.4|35.6|37.46|35.66|37.4|35.6|0
1628520830000|2021-08-09 14:53:50|37.46|35.66|37.34|35.54|37.46|35.66|37.34|35.54|0
1628520840000|2021-08-09 14:54:00|37.37|35.57|37.58|35.78|37.58|35.78|37.37|35.57|0
1628520850000|2021-08-09 14:54:10|37.64|35.84|37.58|35.78|37.64|35.84|37.58|35.78|0
1628520860000|2021-08-09 14:54:20|37.64|35.84|37.64|35.84|37.64|35.84|37.64|35.84|0
1628520880000|2021-08-09 14:54:40|37.69|35.89|37.75|35.95|37.75|35.95|37.69|35.89|0
1628520890000|2021-08-09 14:54:50|37.81|36.01|37.87|36.07|37.87|36.07|37.81|36.01|0
1628520900000|2021-08-09 14:55:00|37.75|35.95|37.87|36.07|37.87|36.07|37.75|35.95|0
1628520910000|2021-08-09 14:55:10|37.81|36.01|37.87|36.07|37.87|36.07|37.81|36.01|0
1628520920000|2021-08-09 14:55:20|37.81|36.01|37.81|36.01|37.87|36.07|37.81|36.01|0
1628520930000|2021-08-09 14:55:30|37.75|35.95|37.69|35.89|37.75|35.95|37.69|35.89|0
1628520940000|2021-08-09 14:55:40|37.75|35.95|37.87|36.07|37.87|36.07|37.75|35.95|0
1628520950000|2021-08-09 14:55:50|37.81|36.01|37.84|36.04|37.87|36.07|37.81|36.01|0
1628520960000|2021-08-09 14:56:00|37.81|36.01|37.81|36.01|37.81|36.01|37.81|36.01|0
1628520970000|2021-08-09 14:56:10|37.75|35.95|37.69|35.89|37.75|35.95|37.69|35.89|0
1628520980000|2021-08-09 14:56:20|37.81|36.01|37.87|36.07|37.93|36.13|37.81|36.01|0
1628520990000|2021-08-09 14:56:30|37.93|36.13|37.93|36.13|37.93|36.13|37.87|36.07|0
1628521000000|2021-08-09 14:56:40|37.99|36.19|37.93|36.13|37.99|36.19|37.93|36.13|0
1628521010000|2021-08-09 14:56:50|37.87|36.07|37.99|36.19|37.99|36.19|37.87|36.07|0
1628521020000|2021-08-09 14:57:00|38.05|36.25|37.99|36.19|38.05|36.25|37.99|36.19|0
1628521030000|2021-08-09 14:57:10|38.05|36.25|38.11|36.31|38.17|36.37|38.05|36.25|0
1628521040000|2021-08-09 14:57:20|38.17|36.37|38.29|36.49|38.29|36.49|38.17|36.37|0
1628521050000|2021-08-09 14:57:30|38.35|36.55|38.47|36.67|38.47|36.67|38.35|36.55|0
1628521060000|2021-08-09 14:57:40|38.53|36.73|38.47|36.67|38.53|36.73|38.41|36.61|0
1628521070000|2021-08-09 14:57:50|38.41|36.61|38.41|36.61|38.47|36.67|38.41|36.61|0
1628521080000|2021-08-09 14:58:00|38.35|36.55|38.35|36.55|38.35|36.55|38.29|36.49|0
1628521090000|2021-08-09 14:58:10|38.29|36.49|38.29|36.49|38.29|36.49|38.29|36.49|0
1628521100000|2021-08-09 14:58:20|38.23|36.43|38.23|36.43|38.23|36.43|38.23|36.43|0
1628521110000|2021-08-09 14:58:30|38.29|36.49|38.23|36.43|38.29|36.49|38.23|36.43|0
1628521120000|2021-08-09 14:58:40|38.35|36.55|38.26|36.46|38.35|36.55|38.23|36.43|0
1628521130000|2021-08-09 14:58:50|38.29|36.49|38.35|36.55|38.35|36.55|38.29|36.49|0
1628521140000|2021-08-09 14:59:00|38.29|36.49|38.35|36.55|38.35|36.55|38.29|36.49|0
1628521150000|2021-08-09 14:59:10|38.29|36.49|38.23|36.43|38.29|36.49|38.23|36.43|0
1628521160000|2021-08-09 14:59:20|38.29|36.49|38.23|36.43|38.29|36.49|38.23|36.43|0
1628521170000|2021-08-09 14:59:30|38.17|36.37|38.23|36.43|38.23|36.43|38.17|36.37|0
1628521180000|2021-08-09 14:59:40|38.17|36.37|38.17|36.37|38.17|36.37|38.11|36.31|0
1628521190000|2021-08-09 14:59:50|38.11|36.31|38.23|36.43|38.23|36.43|38.11|36.31|0
1628521200000|2021-08-09 15:00:00|38.22|36.42|38.34|36.54|38.34|36.54|38.22|36.42|0
1628521210000|2021-08-09 15:00:10|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628521220000|2021-08-09 15:00:20|38.28|36.48|38.4|36.6|38.4|36.6|38.28|36.48|0
1628521230000|2021-08-09 15:00:30|38.34|36.54|38.34|36.54|38.34|36.54|38.28|36.48|0
1628521240000|2021-08-09 15:00:40|38.28|36.48|38.28|36.48|38.28|36.48|38.26|36.46|0
1628521250000|2021-08-09 15:00:50|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628521260000|2021-08-09 15:01:00|38.34|36.54|38.22|36.42|38.34|36.54|38.22|36.42|0
1628521270000|2021-08-09 15:01:10|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628521280000|2021-08-09 15:01:20|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628521300000|2021-08-09 15:01:40|38.34|36.54|38.28|36.48|38.34|36.54|38.28|36.48|0
1628521310000|2021-08-09 15:01:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628521320000|2021-08-09 15:02:00|38.28|36.48|38.22|36.42|38.34|36.54|38.22|36.42|0
1628521330000|2021-08-09 15:02:10|38.28|36.48|38.28|36.48|38.28|36.48|38.22|36.42|0
1628521340000|2021-08-09 15:02:20|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628521350000|2021-08-09 15:02:30|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628521360000|2021-08-09 15:02:40|38.22|36.42|38.1|36.3|38.22|36.42|38.1|36.3|0
1628521370000|2021-08-09 15:02:50|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628521380000|2021-08-09 15:03:00|38.1|36.3|38.22|36.42|38.22|36.42|38.1|36.3|0
1628521390000|2021-08-09 15:03:10|38.19|36.39|38.22|36.42|38.22|36.42|38.16|36.36|0
1628521400000|2021-08-09 15:03:20|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628521410000|2021-08-09 15:03:30|38.28|36.48|38.34|36.54|38.37|36.57|38.28|36.48|0
1628521420000|2021-08-09 15:03:40|38.22|36.42|38.22|36.42|38.28|36.48|38.22|36.42|0
1628521440000|2021-08-09 15:04:00|38.16|36.36|38.28|36.48|38.28|36.48|38.16|36.36|0
1628521450000|2021-08-09 15:04:10|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628521460000|2021-08-09 15:04:20|38.4|36.6|38.28|36.48|38.4|36.6|38.28|36.48|0
1628521470000|2021-08-09 15:04:30|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628521490000|2021-08-09 15:04:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628521500000|2021-08-09 15:05:00|38.28|36.48|38.34|36.54|38.34|36.54|38.28|36.48|0
1628521510000|2021-08-09 15:05:10|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628521530000|2021-08-09 15:05:30|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628521540000|2021-08-09 15:05:40|38.4|36.6|38.34|36.54|38.4|36.6|38.34|36.54|0
1628521550000|2021-08-09 15:05:50|38.28|36.48|38.4|36.6|38.4|36.6|38.28|36.48|0
1628521560000|2021-08-09 15:06:00|38.34|36.54|38.4|36.6|38.4|36.6|38.34|36.54|0
1628521570000|2021-08-09 15:06:10|38.46|36.66|38.4|36.6|38.46|36.66|38.4|36.6|0
1628521580000|2021-08-09 15:06:20|38.46|36.66|38.46|36.66|38.46|36.66|38.46|36.66|0
1628521590000|2021-08-09 15:06:30|38.4|36.6|38.4|36.6|38.4|36.6|38.4|36.6|0
1628521610000|2021-08-09 15:06:50|38.34|36.54|38.34|36.54|38.34|36.54|38.34|36.54|0
1628521620000|2021-08-09 15:07:00|38.28|36.48|38.1|36.3|38.28|36.48|38.1|36.3|0
1628521630000|2021-08-09 15:07:10|38.16|36.36|38.1|36.3|38.16|36.36|38.1|36.3|0
1628521640000|2021-08-09 15:07:20|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628521650000|2021-08-09 15:07:30|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628521660000|2021-08-09 15:07:40|38.13|36.33|38.1|36.3|38.16|36.36|38.1|36.3|0
1628521670000|2021-08-09 15:07:50|38.16|36.36|38.1|36.3|38.16|36.36|38.1|36.3|0
1628521680000|2021-08-09 15:08:00|38.04|36.24|38.04|36.24|38.04|36.24|37.98|36.18|0
1628521690000|2021-08-09 15:08:10|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628521700000|2021-08-09 15:08:20|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628521710000|2021-08-09 15:08:30|38.28|36.48|38.22|36.42|38.28|36.48|38.16|36.36|0
1628521720000|2021-08-09 15:08:40|38.16|36.36|38.28|36.48|38.28|36.48|38.16|36.36|0
1628521730000|2021-08-09 15:08:50|38.22|36.42|38.1|36.3|38.22|36.42|38.1|36.3|0
1628521740000|2021-08-09 15:09:00|38.04|36.24|38.1|36.3|38.1|36.3|38.04|36.24|0
1628521750000|2021-08-09 15:09:10|38.16|36.36|38.16|36.36|38.16|36.36|38.1|36.3|0
1628521760000|2021-08-09 15:09:20|38.22|36.42|38.22|36.42|38.22|36.42|38.16|36.36|0
1628521770000|2021-08-09 15:09:30|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628521780000|2021-08-09 15:09:40|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628521790000|2021-08-09 15:09:50|38.19|36.39|38.19|36.39|38.19|36.39|38.19|36.39|0
1628521800000|2021-08-09 15:10:00|38.16|36.36|38.13|36.33|38.16|36.36|38.13|36.33|0
1628521810000|2021-08-09 15:10:10|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628521820000|2021-08-09 15:10:20|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628521830000|2021-08-09 15:10:30|38.04|36.24|38.04|36.24|38.04|36.24|38.04|36.24|0
1628521840000|2021-08-09 15:10:40|38.1|36.3|38.1|36.3|38.1|36.3|38.1|36.3|0
1628521850000|2021-08-09 15:10:50|38.04|36.24|38.16|36.36|38.16|36.36|38.04|36.24|0
1628521860000|2021-08-09 15:11:00|38.1|36.3|38.1|36.3|38.16|36.36|38.1|36.3|0
1628521870000|2021-08-09 15:11:10|38.16|36.36|38.16|36.36|38.16|36.36|38.16|36.36|0
1628521880000|2021-08-09 15:11:20|38.22|36.42|38.22|36.42|38.22|36.42|38.22|36.42|0
1628521890000|2021-08-09 15:11:30|38.16|36.36|38.22|36.42|38.22|36.42|38.16|36.36|0
1628521900000|2021-08-09 15:11:40|38.28|36.48|38.22|36.42|38.28|36.48|38.22|36.42|0
1628521920000|2021-08-09 15:12:00|38.25|36.45|38.16|36.36|38.28|36.48|38.16|36.36|0
1628521930000|2021-08-09 15:12:10|38.22|36.42|38.16|36.36|38.22|36.42|38.16|36.36|0
1628521940000|2021-08-09 15:12:20|38.22|36.42|38.1|36.3|38.22|36.42|38.1|36.3|0
1628521950000|2021-08-09 15:12:30|38.13|36.33|38.16|36.36|38.16|36.36|38.13|36.33|0
1628521960000|2021-08-09 15:12:40|38.1|36.3|38.16|36.36|38.16|36.36|38.1|36.3|0
1628521970000|2021-08-09 15:12:50|38.1|36.3|38.1|36.3|38.16|36.36|38.1|36.3|0
1628521980000|2021-08-09 15:13:00|38.04|36.24|38.16|36.36|38.16|36.36|38.04|36.24|0
1628522000000|2021-08-09 15:13:20|38.22|36.42|38.28|36.48|38.28|36.48|38.22|36.42|0
1628522010000|2021-08-09 15:13:30|38.33|36.53|38.28|36.48|38.33|36.53|38.28|36.48|0
1628522020000|2021-08-09 15:13:40|38.27|36.47|38.33|36.53|38.33|36.53|38.27|36.47|0
1628522030000|2021-08-09 15:13:50|38.27|36.47|38.31|36.51|38.31|36.51|38.27|36.47|0
1628522040000|2021-08-09 15:14:00|38.27|36.47|38.31|36.51|38.31|36.51|38.27|36.47|0
1628522050000|2021-08-09 15:14:10|38.27|36.47|38.33|36.53|38.33|36.53|38.27|36.47|0
1628522060000|2021-08-09 15:14:20|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628522070000|2021-08-09 15:14:30|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628522080000|2021-08-09 15:14:40|38.21|36.41|38.21|36.41|38.27|36.47|38.21|36.41|0
1628522090000|2021-08-09 15:14:50|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628522100000|2021-08-09 15:15:00|38.21|36.41|38.27|36.47|38.27|36.47|38.21|36.41|0
1628522110000|2021-08-09 15:15:10|38.33|36.53|38.33|36.53|38.33|36.53|38.33|36.53|0
1628522120000|2021-08-09 15:15:20|38.27|36.47|38.21|36.41|38.27|36.47|38.21|36.41|0
1628522130000|2021-08-09 15:15:30|38.15|36.35|38.15|36.35|38.21|36.41|38.15|36.35|0
1628522140000|2021-08-09 15:15:40|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628522150000|2021-08-09 15:15:50|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628522160000|2021-08-09 15:16:00|38.09|36.29|38.09|36.29|38.15|36.35|38.09|36.29|0
1628522170000|2021-08-09 15:16:10|38.03|36.23|37.92|36.12|38.03|36.23|37.92|36.12|0
1628522180000|2021-08-09 15:16:20|37.98|36.18|37.97|36.17|37.98|36.18|37.97|36.17|0
1628522190000|2021-08-09 15:16:30|37.92|36.12|37.92|36.12|37.92|36.12|37.92|36.12|0
1628522200000|2021-08-09 15:16:40|37.86|36.06|37.86|36.06|37.86|36.06|37.8|36|0
1628522210000|2021-08-09 15:16:50|37.92|36.12|37.97|36.17|37.97|36.17|37.92|36.12|0
1628522220000|2021-08-09 15:17:00|37.92|36.12|37.92|36.12|37.97|36.17|37.92|36.12|0
1628522230000|2021-08-09 15:17:10|37.97|36.17|38.03|36.23|38.03|36.23|37.97|36.17|0
1628522240000|2021-08-09 15:17:20|38.09|36.29|38.03|36.23|38.09|36.29|38.03|36.23|0
1628522260000|2021-08-09 15:17:40|38.09|36.29|38.03|36.23|38.09|36.29|38.03|36.23|0
1628522270000|2021-08-09 15:17:50|37.97|36.17|37.97|36.17|37.97|36.17|37.91|36.11|0
1628522280000|2021-08-09 15:18:00|38.03|36.23|37.97|36.17|38.03|36.23|37.97|36.17|0
1628522290000|2021-08-09 15:18:10|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628522310000|2021-08-09 15:18:30|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628522320000|2021-08-09 15:18:40|37.91|36.11|37.91|36.11|37.91|36.11|37.85|36.05|0
1628522360000|2021-08-09 15:19:20|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628522370000|2021-08-09 15:19:30|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628522380000|2021-08-09 15:19:40|37.88|36.08|37.88|36.08|37.88|36.08|37.88|36.08|0
1628522390000|2021-08-09 15:19:50|37.91|36.11|37.85|36.05|37.91|36.11|37.85|36.05|0
1628522400000|2021-08-09 15:20:00|37.91|36.11|37.97|36.17|37.97|36.17|37.91|36.11|0
1628522410000|2021-08-09 15:20:10|37.91|36.11|37.97|36.17|37.97|36.17|37.91|36.11|0
1628522420000|2021-08-09 15:20:20|37.91|36.11|37.97|36.17|37.97|36.17|37.91|36.11|0
1628522430000|2021-08-09 15:20:30|37.91|36.11|37.85|36.05|37.91|36.11|37.85|36.05|0
1628522440000|2021-08-09 15:20:40|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628522450000|2021-08-09 15:20:50|37.73|35.93|37.73|35.93|37.73|35.93|37.73|35.93|0
1628522460000|2021-08-09 15:21:00|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628522500000|2021-08-09 15:21:40|37.85|36.05|37.85|36.05|37.85|36.05|37.85|36.05|0
1628522510000|2021-08-09 15:21:50|37.79|35.99|37.85|36.05|37.85|36.05|37.79|35.99|0
1628522520000|2021-08-09 15:22:00|37.79|35.99|37.79|35.99|37.79|35.99|37.79|35.99|0
1628522530000|2021-08-09 15:22:10|37.85|36.05|37.85|36.05|37.85|36.05|37.79|35.99|0
1628522550000|2021-08-09 15:22:30|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628522560000|2021-08-09 15:22:40|37.88|36.08|37.85|36.05|37.91|36.11|37.85|36.05|0
1628522570000|2021-08-09 15:22:50|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628522580000|2021-08-09 15:23:00|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628522590000|2021-08-09 15:23:10|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628522600000|2021-08-09 15:23:20|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628522610000|2021-08-09 15:23:30|38.03|36.23|38.09|36.29|38.09|36.29|38.03|36.23|0
1628522620000|2021-08-09 15:23:40|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628522640000|2021-08-09 15:24:00|38.15|36.35|38.27|36.47|38.27|36.47|38.15|36.35|0
1628522670000|2021-08-09 15:24:30|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628522680000|2021-08-09 15:24:40|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628522690000|2021-08-09 15:24:50|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628522700000|2021-08-09 15:25:00|38.15|36.35|38.21|36.41|38.21|36.41|38.15|36.35|0
1628522710000|2021-08-09 15:25:10|38.15|36.35|38.21|36.41|38.27|36.47|38.15|36.35|0
1628522720000|2021-08-09 15:25:20|38.27|36.47|38.27|36.47|38.27|36.47|38.27|36.47|0
1628522730000|2021-08-09 15:25:30|38.3|36.5|38.27|36.47|38.3|36.5|38.27|36.47|0
1628522740000|2021-08-09 15:25:40|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628522750000|2021-08-09 15:25:50|38.24|36.44|38.21|36.41|38.24|36.44|38.21|36.41|0
1628522780000|2021-08-09 15:26:20|38.15|36.35|38.15|36.35|38.15|36.35|38.15|36.35|0
1628522790000|2021-08-09 15:26:30|38.21|36.41|38.21|36.41|38.21|36.41|38.21|36.41|0
1628522800000|2021-08-09 15:26:40|38.15|36.35|38.09|36.29|38.15|36.35|38.09|36.29|0
1628522810000|2021-08-09 15:26:50|38.15|36.35|38.15|36.35|38.15|36.35|38.09|36.29|0
1628522820000|2021-08-09 15:27:00|38.09|36.29|38.09|36.29|38.09|36.29|38.09|36.29|0
1628522830000|2021-08-09 15:27:10|38.03|36.23|38.03|36.23|38.06|36.26|38.03|36.23|0
1628522870000|2021-08-09 15:27:50|38|36.2|38.03|36.23|38.03|36.23|38|36.2|0
1628522880000|2021-08-09 15:28:00|37.97|36.17|37.91|36.11|37.97|36.17|37.91|36.11|0
1628522890000|2021-08-09 15:28:10|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628522900000|2021-08-09 15:28:20|38.03|36.23|38.03|36.23|38.03|36.23|38.03|36.23|0
1628522910000|2021-08-09 15:28:30|37.97|36.17|37.97|36.17|37.97|36.17|37.97|36.17|0
1628522920000|2021-08-09 15:28:40|37.91|36.11|37.91|36.11|37.91|36.11|37.91|36.11|0
1628522930000|2021-08-09 15:28:50|37.85|36.05|37.79|35.99|37.85|36.05|37.79|35.99|0
1628522940000|2021-08-09 15:29:00|37.85|36.05|37.79|35.99|37.85|36.05|37.79|35.99|0
1628522950000|2021-08-09 15:29:10|37.85|36.05|37.79|35.99|37.85|36.05|37.79|35.99|0
1628522960000|2021-08-09 15:29:20|37.85|36.05|37.85|36.05|37.85|36.05|37.79|35.99|0
1628522970000|2021-08-09 15:29:30|37.79|35.99|37.85|36.05|37.85|36.05|37.79|35.99|0
1628522980000|2021-08-09 15:29:40|37.91|36.11|37.85|36.05|37.91|36.11|37.85|36.05|0
1628522990000|2021-08-09 15:29:50|37.91|36.11|38.28|36.48|38.28|36.48|37.91|36.11|0
1628523000000|2021-08-09 15:30:00|38.22|36.42|37.72|35.92|38.22|36.42|37.72|35.92|0
1628523010000|2021-08-09 15:30:10|37.78|35.98|37.78|35.98|37.81|36.01|37.78|35.98|0
1628523020000|2021-08-09 15:30:20|37.83|36.03|37.83|36.03|37.87|36.07|37.83|36.03|0
1628523030000|2021-08-09 15:30:30|37.81|36.01|37.66|35.86|37.81|36.01|37.66|35.86|0
1628523040000|2021-08-09 15:30:40|37.72|35.92|37.66|35.86|37.72|35.92|37.66|35.86|0
1628523050000|2021-08-09 15:30:50|37.6|35.8|37.6|35.8|37.6|35.8|37.6|35.8|0
1628523060000|2021-08-09 15:31:00|37.66|35.86|37.66|35.86|37.69|35.89|37.66|35.86|0
1628523070000|2021-08-09 15:31:10|37.72|35.92|37.72|35.92|37.72|35.92|37.72|35.92|0
1628523090000|2021-08-09 15:31:30|37.77|35.97|37.8|36|37.8|36|37.72|35.92|0
1628523100000|2021-08-09 15:31:40|37.83|36.03|37.89|36.09|37.89|36.09|37.83|36.03|0
1628523110000|2021-08-09 15:31:50|37.92|36.12|37.92|36.12|37.92|36.12|37.92|36.12|0
1628523120000|2021-08-09 15:32:00|37.89|36.09|37.89|36.09|37.89|36.09|37.89|36.09|0
1628523130000|2021-08-09 15:32:10|37.83|36.03|37.83|36.03|37.83|36.03|37.83|36.03|0
1628523140000|2021-08-09 15:32:20|37.77|35.97|37.77|35.97|37.77|35.97|37.77|35.97|0
1628523150000|2021-08-09 15:32:30|37.71|35.91|37.71|35.91|37.71|35.91|37.71|35.91|0
1628523160000|2021-08-09 15:32:40|37.77|35.97|37.71|35.91|37.77|35.97|37.71|35.91|0
1628523170000|2021-08-09 15:32:50|37.77|35.97|37.77|35.97|37.77|35.97|37.77|35.97|0
1628523180000|2021-08-09 15:33:00|37.8|36|37.77|35.97|37.83|36.03|37.77|35.97|0
1628523190000|2021-08-09 15:33:10|37.89|36.09|37.89|36.09|37.89|36.09|37.83|36.03|0
1628523200000|2021-08-09 15:33:20|37.83|36.03|37.83|36.03|37.83|36.03|37.83|36.03|0
1628523210000|2021-08-09 15:33:30|37.77|35.97|37.71|35.91|37.83|36.03|37.71|35.91|0
1628523220000|2021-08-09 15:33:40|37.77|35.97|37.71|35.91|37.77|35.97|37.71|35.91|0
1628523230000|2021-08-09 15:33:50|37.74|35.94|37.71|35.91|37.74|35.94|37.71|35.91|0
1628523250000|2021-08-09 15:34:10|37.77|35.97|37.77|35.97|37.77|35.97|37.77|35.97|0
1628523260000|2021-08-09 15:34:20|37.71|35.91|37.65|35.85|37.71|35.91|37.65|35.85|0
1628523280000|2021-08-09 15:34:40|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523290000|2021-08-09 15:34:50|37.65|35.85|37.65|35.85|37.65|35.85|37.65|35.85|0
1628523300000|2021-08-09 15:35:00|37.71|35.91|37.65|35.85|37.71|35.91|37.65|35.85|0
1628523310000|2021-08-09 15:35:10|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523320000|2021-08-09 15:35:20|37.54|35.74|37.48|35.68|37.54|35.74|37.48|35.68|0
1628523330000|2021-08-09 15:35:30|37.54|35.74|37.51|35.71|37.54|35.74|37.51|35.71|0
1628523340000|2021-08-09 15:35:40|37.54|35.74|37.59|35.79|37.59|35.79|37.53|35.73|0
1628523350000|2021-08-09 15:35:50|37.65|35.85|37.59|35.79|37.65|35.85|37.59|35.79|0
1628523360000|2021-08-09 15:36:00|37.53|35.73|37.48|35.68|37.53|35.73|37.48|35.68|0
1628523380000|2021-08-09 15:36:20|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628523420000|2021-08-09 15:37:00|37.48|35.68|37.42|35.62|37.53|35.73|37.42|35.62|0
1628523430000|2021-08-09 15:37:10|37.48|35.68|37.53|35.73|37.53|35.73|37.48|35.68|0
1628523440000|2021-08-09 15:37:20|37.47|35.67|37.53|35.73|37.53|35.73|37.47|35.67|0
1628523450000|2021-08-09 15:37:30|37.47|35.67|37.53|35.73|37.59|35.79|37.47|35.67|0
1628523470000|2021-08-09 15:37:50|37.47|35.67|37.47|35.67|37.53|35.73|37.47|35.67|0
1628523480000|2021-08-09 15:38:00|37.42|35.62|37.42|35.62|37.42|35.62|37.42|35.62|0
1628523500000|2021-08-09 15:38:20|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628523510000|2021-08-09 15:38:30|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628523520000|2021-08-09 15:38:40|37.5|35.7|37.53|35.73|37.53|35.73|37.5|35.7|0
1628523530000|2021-08-09 15:38:50|37.59|35.79|37.53|35.73|37.59|35.79|37.53|35.73|0
1628523540000|2021-08-09 15:39:00|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523550000|2021-08-09 15:39:10|37.65|35.85|37.71|35.91|37.71|35.91|37.65|35.85|0
1628523560000|2021-08-09 15:39:20|37.65|35.85|37.71|35.91|37.71|35.91|37.65|35.85|0
1628523580000|2021-08-09 15:39:40|37.77|35.97|37.65|35.85|37.77|35.97|37.65|35.85|0
1628523600000|2021-08-09 15:40:00|37.71|35.91|37.65|35.85|37.71|35.91|37.65|35.85|0
1628523610000|2021-08-09 15:40:10|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523620000|2021-08-09 15:40:20|37.65|35.85|37.65|35.85|37.65|35.85|37.65|35.85|0
1628523630000|2021-08-09 15:40:30|37.71|35.91|37.65|35.85|37.71|35.91|37.65|35.85|0
1628523650000|2021-08-09 15:40:50|37.71|35.91|37.71|35.91|37.71|35.91|37.71|35.91|0
1628523660000|2021-08-09 15:41:00|37.68|35.88|37.65|35.85|37.68|35.88|37.65|35.85|0
1628523670000|2021-08-09 15:41:10|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523680000|2021-08-09 15:41:20|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628523700000|2021-08-09 15:41:40|37.59|35.79|37.65|35.85|37.65|35.85|37.59|35.79|0
1628523710000|2021-08-09 15:41:50|37.62|35.82|37.65|35.85|37.65|35.85|37.62|35.82|0
1628523720000|2021-08-09 15:42:00|37.59|35.79|37.53|35.73|37.59|35.79|37.53|35.73|0
1628523730000|2021-08-09 15:42:10|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628523740000|2021-08-09 15:42:20|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628523750000|2021-08-09 15:42:30|37.53|35.73|37.53|35.73|37.53|35.73|37.5|35.7|0
1628523760000|2021-08-09 15:42:40|37.59|35.79|37.53|35.73|37.59|35.79|37.53|35.73|0
1628523770000|2021-08-09 15:42:50|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628523780000|2021-08-09 15:43:00|37.65|35.85|37.65|35.85|37.65|35.85|37.65|35.85|0
1628523790000|2021-08-09 15:43:10|37.59|35.79|37.53|35.73|37.59|35.79|37.53|35.73|0
1628523800000|2021-08-09 15:43:20|37.59|35.79|37.56|35.76|37.59|35.79|37.56|35.76|0
1628523810000|2021-08-09 15:43:30|37.59|35.79|37.59|35.79|37.65|35.85|37.59|35.79|0
1628523860000|2021-08-09 15:44:20|37.53|35.73|37.53|35.73|37.59|35.79|37.53|35.73|0
1628523880000|2021-08-09 15:44:40|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628523890000|2021-08-09 15:44:50|37.53|35.73|37.53|35.73|37.53|35.73|37.5|35.7|0
1628523910000|2021-08-09 15:45:10|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628523920000|2021-08-09 15:45:20|37.41|35.61|37.41|35.61|37.41|35.61|37.41|35.61|0
1628523930000|2021-08-09 15:45:30|37.47|35.67|37.41|35.61|37.47|35.67|37.41|35.61|0
1628523950000|2021-08-09 15:45:50|37.47|35.67|37.47|35.67|37.47|35.67|37.47|35.67|0
1628523960000|2021-08-09 15:46:00|37.35|35.55|37.38|35.58|37.41|35.61|37.35|35.55|0
1628523970000|2021-08-09 15:46:10|37.41|35.61|37.35|35.55|37.41|35.61|37.35|35.55|0
1628523990000|2021-08-09 15:46:30|37.41|35.61|37.41|35.61|37.41|35.61|37.41|35.61|0
1628524020000|2021-08-09 15:47:00|37.47|35.67|37.59|35.79|37.59|35.79|37.47|35.67|0
1628524030000|2021-08-09 15:47:10|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628524050000|2021-08-09 15:47:30|37.59|35.79|37.59|35.79|37.59|35.79|37.59|35.79|0
1628524060000|2021-08-09 15:47:40|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628524070000|2021-08-09 15:47:50|37.47|35.67|37.47|35.67|37.53|35.73|37.47|35.67|0
1628524080000|2021-08-09 15:48:00|37.53|35.73|37.53|35.73|37.53|35.73|37.53|35.73|0
1628524090000|2021-08-09 15:48:10|37.47|35.67|37.41|35.61|37.47|35.67|37.41|35.61|0
1628524100000|2021-08-09 15:48:20|37.47|35.67|37.35|35.55|37.47|35.67|37.35|35.55|0
1628524120000|2021-08-09 15:48:40|37.29|35.49|37.35|35.55|37.35|35.55|37.29|35.49|0
1628524140000|2021-08-09 15:49:00|37.29|35.49|37.29|35.49|37.35|35.55|37.29|35.49|0
1628524160000|2021-08-09 15:49:20|37.32|35.52|37.29|35.49|37.32|35.52|37.29|35.49|0
1628524170000|2021-08-09 15:49:30|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628524180000|2021-08-09 15:49:40|37.29|35.49|37.29|35.49|37.29|35.49|37.29|35.49|0
1628524200000|2021-08-09 15:50:00|37.35|35.55|37.29|35.49|37.35|35.55|37.29|35.49|0
1628524210000|2021-08-09 15:50:10|37.35|35.55|37.29|35.49|37.35|35.55|37.29|35.49|0
1628524220000|2021-08-09 15:50:20|37.35|35.55|37.29|35.49|37.35|35.55|37.29|35.49|0
1628524260000|2021-08-09 15:51:00|37.35|35.55|37.29|35.49|37.35|35.55|37.29|35.49|0
1628524280000|2021-08-09 15:51:20|37.32|35.52|37.35|35.55|37.35|35.55|37.32|35.52|0
1628524320000|2021-08-09 15:52:00|37.29|35.49|37.23|35.43|37.29|35.49|37.23|35.43|0
1628524330000|2021-08-09 15:52:10|37.29|35.49|37.29|35.49|37.29|35.49|37.23|35.43|0
1628524340000|2021-08-09 15:52:20|37.35|35.55|37.35|35.55|37.35|35.55|37.35|35.55|0
1628524350000|2021-08-09 15:52:30|37.29|35.49|37.35|35.55|37.35|35.55|37.29|35.49|0
1628524360000|2021-08-09 15:52:40|37.29|35.49|37.35|35.55|37.35|35.55|37.29|35.49|0
1628524380000|2021-08-09 15:53:00|37.32|35.52|37.35|35.55|37.35|35.55|37.29|35.49|0
1628524390000|2021-08-09 15:53:10|37.32|35.52|37.29|35.49|37.32|35.52|37.29|35.49|0
1628524400000|2021-08-09 15:53:20|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628524420000|2021-08-09 15:53:40|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628524430000|2021-08-09 15:53:50|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628524450000|2021-08-09 15:54:10|37.17|35.37|37.11|35.31|37.17|35.37|37.11|35.31|0
1628524460000|2021-08-09 15:54:20|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628524470000|2021-08-09 15:54:30|37.14|35.34|37.05|35.25|37.14|35.34|37.05|35.25|0
1628524480000|2021-08-09 15:54:40|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628524510000|2021-08-09 15:55:10|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628524520000|2021-08-09 15:55:20|37.02|35.22|37.05|35.25|37.05|35.25|37.02|35.22|0
1628524530000|2021-08-09 15:55:30|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628524560000|2021-08-09 15:56:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628524580000|2021-08-09 15:56:20|37.11|35.31|37.05|35.25|37.11|35.31|37.05|35.25|0
1628524590000|2021-08-09 15:56:30|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628524610000|2021-08-09 15:56:50|36.99|35.19|37.05|35.25|37.05|35.25|36.99|35.19|0
1628524620000|2021-08-09 15:57:00|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628524660000|2021-08-09 15:57:40|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628524680000|2021-08-09 15:58:00|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628524690000|2021-08-09 15:58:10|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628524700000|2021-08-09 15:58:20|36.96|35.16|36.93|35.13|36.99|35.19|36.93|35.13|0
1628524740000|2021-08-09 15:59:00|36.99|35.19|36.93|35.13|36.99|35.19|36.93|35.13|0
1628524750000|2021-08-09 15:59:10|36.99|35.19|36.93|35.13|36.99|35.19|36.93|35.13|0
1628524780000|2021-08-09 15:59:40|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628524810000|2021-08-09 16:00:10|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628524820000|2021-08-09 16:00:20|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628524860000|2021-08-09 16:01:00|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628524940000|2021-08-09 16:02:20|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628524960000|2021-08-09 16:02:40|36.93|35.13|36.99|35.19|36.99|35.19|36.93|35.13|0
1628524980000|2021-08-09 16:03:00|37.05|35.25|37.11|35.31|37.11|35.31|37.05|35.25|0
1628524990000|2021-08-09 16:03:10|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525000000|2021-08-09 16:03:20|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525010000|2021-08-09 16:03:30|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628525040000|2021-08-09 16:04:00|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628525070000|2021-08-09 16:04:30|37.28|35.48|37.28|35.48|37.34|35.54|37.28|35.48|0
1628525080000|2021-08-09 16:04:40|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628525090000|2021-08-09 16:04:50|37.28|35.48|37.34|35.54|37.34|35.54|37.28|35.48|0
1628525100000|2021-08-09 16:05:00|37.28|35.48|37.16|35.36|37.28|35.48|37.16|35.36|0
1628525110000|2021-08-09 16:05:10|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525130000|2021-08-09 16:05:30|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628525140000|2021-08-09 16:05:40|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525150000|2021-08-09 16:05:50|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628525160000|2021-08-09 16:06:00|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525170000|2021-08-09 16:06:10|37.13|35.33|37.13|35.33|37.13|35.33|37.13|35.33|0
1628525180000|2021-08-09 16:06:20|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525190000|2021-08-09 16:06:30|37.16|35.36|37.1|35.3|37.16|35.36|37.1|35.3|0
1628525200000|2021-08-09 16:06:40|37.07|35.27|37.1|35.3|37.1|35.3|37.07|35.27|0
1628525230000|2021-08-09 16:07:10|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628525240000|2021-08-09 16:07:20|37.1|35.3|37.16|35.36|37.16|35.36|37.1|35.3|0
1628525260000|2021-08-09 16:07:40|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628525270000|2021-08-09 16:07:50|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628525280000|2021-08-09 16:08:00|37.16|35.36|37.22|35.42|37.22|35.42|37.16|35.36|0
1628525290000|2021-08-09 16:08:10|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628525330000|2021-08-09 16:08:50|37.28|35.48|37.28|35.48|37.28|35.48|37.28|35.48|0
1628525340000|2021-08-09 16:09:00|37.25|35.45|37.28|35.48|37.28|35.48|37.22|35.42|0
1628525370000|2021-08-09 16:09:30|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628525380000|2021-08-09 16:09:40|37.16|35.36|37.22|35.42|37.22|35.42|37.16|35.36|0
1628525390000|2021-08-09 16:09:50|37.16|35.36|37.22|35.42|37.22|35.42|37.16|35.36|0
1628525400000|2021-08-09 16:10:00|37.19|35.39|37.16|35.36|37.19|35.39|37.16|35.36|0
1628525410000|2021-08-09 16:10:10|37.19|35.39|37.22|35.42|37.22|35.42|37.16|35.36|0
1628525450000|2021-08-09 16:10:50|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525460000|2021-08-09 16:11:00|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525480000|2021-08-09 16:11:20|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525490000|2021-08-09 16:11:30|37.1|35.3|37.1|35.3|37.16|35.36|37.1|35.3|0
1628525520000|2021-08-09 16:12:00|37.13|35.33|37.16|35.36|37.16|35.36|37.13|35.33|0
1628525530000|2021-08-09 16:12:10|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525550000|2021-08-09 16:12:30|37.16|35.36|37.1|35.3|37.16|35.36|37.1|35.3|0
1628525560000|2021-08-09 16:12:40|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525580000|2021-08-09 16:13:00|37.1|35.3|37.16|35.36|37.16|35.36|37.1|35.3|0
1628525600000|2021-08-09 16:13:20|37.19|35.39|37.21|35.41|37.21|35.41|37.19|35.39|0
1628525610000|2021-08-09 16:13:30|37.16|35.36|37.21|35.41|37.21|35.41|37.16|35.36|0
1628525620000|2021-08-09 16:13:40|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525630000|2021-08-09 16:13:50|37.21|35.41|37.16|35.36|37.21|35.41|37.16|35.36|0
1628525640000|2021-08-09 16:14:00|37.19|35.39|37.21|35.41|37.21|35.41|37.19|35.39|0
1628525650000|2021-08-09 16:14:10|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628525660000|2021-08-09 16:14:20|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628525700000|2021-08-09 16:15:00|37.19|35.39|37.16|35.36|37.19|35.39|37.16|35.36|0
1628525710000|2021-08-09 16:15:10|37.15|35.35|37.21|35.41|37.21|35.41|37.15|35.35|0
1628525720000|2021-08-09 16:15:20|37.27|35.47|37.21|35.41|37.27|35.47|37.21|35.41|0
1628525740000|2021-08-09 16:15:40|37.15|35.35|37.15|35.35|37.18|35.38|37.15|35.35|0
1628525760000|2021-08-09 16:16:00|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525770000|2021-08-09 16:16:10|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628525780000|2021-08-09 16:16:20|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628525790000|2021-08-09 16:16:30|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628525800000|2021-08-09 16:16:40|37.1|35.3|37.1|35.3|37.15|35.35|37.1|35.3|0
1628525810000|2021-08-09 16:16:50|37.15|35.35|37.1|35.3|37.15|35.35|37.1|35.3|0
1628525820000|2021-08-09 16:17:00|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628525840000|2021-08-09 16:17:20|37.18|35.38|37.21|35.41|37.21|35.41|37.18|35.38|0
1628525850000|2021-08-09 16:17:30|37.27|35.47|37.21|35.41|37.27|35.47|37.21|35.41|0
1628525900000|2021-08-09 16:18:20|37.24|35.44|37.27|35.47|37.27|35.47|37.21|35.41|0
1628525910000|2021-08-09 16:18:30|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628525950000|2021-08-09 16:19:10|37.27|35.47|37.27|35.47|37.27|35.47|37.27|35.47|0
1628525960000|2021-08-09 16:19:20|37.21|35.41|37.27|35.47|37.27|35.47|37.21|35.41|0
1628525970000|2021-08-09 16:19:30|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628525980000|2021-08-09 16:19:40|37.27|35.47|37.27|35.47|37.27|35.47|37.27|35.47|0
1628525990000|2021-08-09 16:19:50|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628526000000|2021-08-09 16:20:00|37.24|35.44|37.27|35.47|37.27|35.47|37.24|35.44|0
1628526010000|2021-08-09 16:20:10|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628526020000|2021-08-09 16:20:20|37.15|35.35|37.21|35.41|37.21|35.41|37.15|35.35|0
1628526030000|2021-08-09 16:20:30|37.18|35.38|37.21|35.41|37.21|35.41|37.18|35.38|0
1628526060000|2021-08-09 16:21:00|37.27|35.47|37.33|35.53|37.33|35.53|37.27|35.47|0
1628526070000|2021-08-09 16:21:10|37.27|35.47|37.27|35.47|37.27|35.47|37.27|35.47|0
1628526100000|2021-08-09 16:21:40|37.33|35.53|37.27|35.47|37.33|35.53|37.27|35.47|0
1628526110000|2021-08-09 16:21:50|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628526140000|2021-08-09 16:22:20|37.38|35.58|37.38|35.58|37.38|35.58|37.38|35.58|0
1628526160000|2021-08-09 16:22:40|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526170000|2021-08-09 16:22:50|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526180000|2021-08-09 16:23:00|37.38|35.58|37.38|35.58|37.38|35.58|37.38|35.58|0
1628526190000|2021-08-09 16:23:10|37.44|35.64|37.38|35.58|37.44|35.64|37.38|35.58|0
1628526210000|2021-08-09 16:23:30|37.32|35.52|37.38|35.58|37.38|35.58|37.32|35.52|0
1628526230000|2021-08-09 16:23:50|37.44|35.64|37.38|35.58|37.44|35.64|37.38|35.58|0
1628526240000|2021-08-09 16:24:00|37.44|35.64|37.38|35.58|37.44|35.64|37.38|35.58|0
1628526250000|2021-08-09 16:24:10|37.32|35.52|37.38|35.58|37.38|35.58|37.32|35.52|0
1628526270000|2021-08-09 16:24:30|37.44|35.64|37.38|35.58|37.44|35.64|37.38|35.58|0
1628526280000|2021-08-09 16:24:40|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526290000|2021-08-09 16:24:50|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526310000|2021-08-09 16:25:10|37.56|35.76|37.56|35.76|37.56|35.76|37.56|35.76|0
1628526320000|2021-08-09 16:25:20|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526330000|2021-08-09 16:25:30|37.44|35.64|37.5|35.7|37.5|35.7|37.44|35.64|0
1628526360000|2021-08-09 16:26:00|37.56|35.76|37.5|35.7|37.56|35.76|37.5|35.7|0
1628526380000|2021-08-09 16:26:20|37.56|35.76|37.56|35.76|37.56|35.76|37.56|35.76|0
1628526390000|2021-08-09 16:26:30|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526400000|2021-08-09 16:26:40|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526410000|2021-08-09 16:26:50|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526430000|2021-08-09 16:27:10|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526440000|2021-08-09 16:27:20|37.38|35.58|37.38|35.58|37.38|35.58|37.38|35.58|0
1628526450000|2021-08-09 16:27:30|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526470000|2021-08-09 16:27:50|37.5|35.7|37.5|35.7|37.5|35.7|37.44|35.64|0
1628526480000|2021-08-09 16:28:00|37.56|35.76|37.5|35.7|37.56|35.76|37.5|35.7|0
1628526490000|2021-08-09 16:28:10|37.56|35.76|37.56|35.76|37.56|35.76|37.56|35.76|0
1628526520000|2021-08-09 16:28:40|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526570000|2021-08-09 16:29:30|37.44|35.64|37.5|35.7|37.5|35.7|37.44|35.64|0
1628526590000|2021-08-09 16:29:50|37.56|35.76|37.5|35.7|37.56|35.76|37.5|35.7|0
1628526600000|2021-08-09 16:30:00|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526610000|2021-08-09 16:30:10|37.5|35.7|37.5|35.7|37.5|35.7|37.5|35.7|0
1628526620000|2021-08-09 16:30:20|37.44|35.64|37.44|35.64|37.44|35.64|37.44|35.64|0
1628526640000|2021-08-09 16:30:40|37.38|35.58|37.38|35.58|37.38|35.58|37.38|35.58|0
1628526650000|2021-08-09 16:30:50|37.32|35.52|37.32|35.52|37.38|35.58|37.32|35.52|0
1628526660000|2021-08-09 16:31:00|37.26|35.46|37.32|35.52|37.32|35.52|37.26|35.46|0
1628526680000|2021-08-09 16:31:20|37.29|35.49|37.32|35.52|37.32|35.52|37.29|35.49|0
1628526700000|2021-08-09 16:31:40|37.26|35.46|37.26|35.46|37.26|35.46|37.26|35.46|0
1628526710000|2021-08-09 16:31:50|37.2|35.4|37.2|35.4|37.2|35.4|37.2|35.4|0
1628526730000|2021-08-09 16:32:10|37.23|35.43|37.26|35.46|37.26|35.46|37.2|35.4|0
1628526750000|2021-08-09 16:32:30|37.32|35.52|37.32|35.52|37.32|35.52|37.32|35.52|0
1628526760000|2021-08-09 16:32:40|37.26|35.46|37.26|35.46|37.26|35.46|37.26|35.46|0
1628526780000|2021-08-09 16:33:00|37.32|35.52|37.38|35.58|37.38|35.58|37.32|35.52|0
1628526790000|2021-08-09 16:33:10|37.32|35.52|37.26|35.46|37.32|35.52|37.26|35.46|0
1628526800000|2021-08-09 16:33:20|37.32|35.52|37.32|35.52|37.32|35.52|37.32|35.52|0
1628526810000|2021-08-09 16:33:30|37.26|35.46|37.26|35.46|37.26|35.46|37.26|35.46|0
1628526820000|2021-08-09 16:33:40|37.32|35.52|37.26|35.46|37.32|35.52|37.26|35.46|0
1628526830000|2021-08-09 16:33:50|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628526840000|2021-08-09 16:34:00|37.26|35.46|37.26|35.46|37.26|35.46|37.23|35.43|0
1628526850000|2021-08-09 16:34:10|37.2|35.4|37.2|35.4|37.2|35.4|37.2|35.4|0
1628526860000|2021-08-09 16:34:20|37.23|35.43|37.26|35.46|37.26|35.46|37.23|35.43|0
1628526870000|2021-08-09 16:34:30|37.32|35.52|37.26|35.46|37.32|35.52|37.26|35.46|0
1628526880000|2021-08-09 16:34:40|37.32|35.52|37.32|35.52|37.32|35.52|37.32|35.52|0
1628526890000|2021-08-09 16:34:50|37.38|35.58|37.32|35.52|37.38|35.58|37.32|35.52|0
1628526900000|2021-08-09 16:35:00|37.26|35.46|37.26|35.46|37.26|35.46|37.26|35.46|0
1628526910000|2021-08-09 16:35:10|37.32|35.52|37.26|35.46|37.32|35.52|37.26|35.46|0
1628526920000|2021-08-09 16:35:20|37.32|35.52|37.38|35.58|37.38|35.58|37.26|35.46|0
1628526930000|2021-08-09 16:35:30|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628526940000|2021-08-09 16:35:40|37.32|35.52|37.32|35.52|37.32|35.52|37.32|35.52|0
1628526950000|2021-08-09 16:35:50|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628526960000|2021-08-09 16:36:00|37.32|35.52|37.43|35.63|37.43|35.63|37.32|35.52|0
1628526970000|2021-08-09 16:36:10|37.37|35.57|37.43|35.63|37.43|35.63|37.37|35.57|0
1628526990000|2021-08-09 16:36:30|37.4|35.6|37.37|35.57|37.4|35.6|37.37|35.57|0
1628527010000|2021-08-09 16:36:50|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527020000|2021-08-09 16:37:00|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527030000|2021-08-09 16:37:10|37.4|35.6|37.37|35.57|37.4|35.6|37.37|35.57|0
1628527040000|2021-08-09 16:37:20|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527060000|2021-08-09 16:37:40|37.4|35.6|37.43|35.63|37.43|35.63|37.4|35.6|0
1628527070000|2021-08-09 16:37:50|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527080000|2021-08-09 16:38:00|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527100000|2021-08-09 16:38:20|37.37|35.57|37.31|35.51|37.37|35.57|37.31|35.51|0
1628527120000|2021-08-09 16:38:40|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527130000|2021-08-09 16:38:50|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527140000|2021-08-09 16:39:00|37.37|35.57|37.31|35.51|37.37|35.57|37.31|35.51|0
1628527150000|2021-08-09 16:39:10|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527160000|2021-08-09 16:39:20|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527170000|2021-08-09 16:39:30|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527200000|2021-08-09 16:40:00|37.2|35.4|37.2|35.4|37.2|35.4|37.2|35.4|0
1628527210000|2021-08-09 16:40:10|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527230000|2021-08-09 16:40:30|37.2|35.4|37.25|35.45|37.25|35.45|37.2|35.4|0
1628527260000|2021-08-09 16:41:00|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527270000|2021-08-09 16:41:10|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527280000|2021-08-09 16:41:20|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527300000|2021-08-09 16:41:40|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527320000|2021-08-09 16:42:00|37.31|35.51|37.37|35.57|37.37|35.57|37.31|35.51|0
1628527330000|2021-08-09 16:42:10|37.31|35.51|37.37|35.57|37.37|35.57|37.31|35.51|0
1628527340000|2021-08-09 16:42:20|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527350000|2021-08-09 16:42:30|37.49|35.69|37.49|35.69|37.49|35.69|37.43|35.63|0
1628527360000|2021-08-09 16:42:40|37.55|35.75|37.43|35.63|37.55|35.75|37.43|35.63|0
1628527370000|2021-08-09 16:42:50|37.49|35.69|37.49|35.69|37.49|35.69|37.49|35.69|0
1628527380000|2021-08-09 16:43:00|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527410000|2021-08-09 16:43:30|37.37|35.57|37.4|35.6|37.4|35.6|37.37|35.57|0
1628527420000|2021-08-09 16:43:40|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527440000|2021-08-09 16:44:00|37.49|35.69|37.43|35.63|37.49|35.69|37.43|35.63|0
1628527450000|2021-08-09 16:44:10|37.49|35.69|37.43|35.63|37.49|35.69|37.43|35.63|0
1628527460000|2021-08-09 16:44:20|37.46|35.66|37.46|35.66|37.46|35.66|37.46|35.66|0
1628527470000|2021-08-09 16:44:30|37.43|35.63|37.43|35.63|37.43|35.63|37.43|35.63|0
1628527480000|2021-08-09 16:44:40|37.49|35.69|37.43|35.63|37.49|35.69|37.43|35.63|0
1628527520000|2021-08-09 16:45:20|37.37|35.57|37.31|35.51|37.37|35.57|37.31|35.51|0
1628527530000|2021-08-09 16:45:30|37.37|35.57|37.37|35.57|37.37|35.57|37.37|35.57|0
1628527540000|2021-08-09 16:45:40|37.31|35.51|37.34|35.54|37.34|35.54|37.31|35.51|0
1628527550000|2021-08-09 16:45:50|37.31|35.51|37.34|35.54|37.37|35.57|37.31|35.51|0
1628527560000|2021-08-09 16:46:00|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527590000|2021-08-09 16:46:30|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527600000|2021-08-09 16:46:40|37.19|35.39|37.19|35.39|37.25|35.45|37.19|35.39|0
1628527610000|2021-08-09 16:46:50|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527630000|2021-08-09 16:47:10|37.31|35.51|37.25|35.45|37.31|35.51|37.25|35.45|0
1628527640000|2021-08-09 16:47:20|37.19|35.39|37.25|35.45|37.25|35.45|37.19|35.39|0
1628527650000|2021-08-09 16:47:30|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527660000|2021-08-09 16:47:40|37.25|35.45|37.19|35.39|37.25|35.45|37.19|35.39|0
1628527670000|2021-08-09 16:47:50|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527680000|2021-08-09 16:48:00|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527690000|2021-08-09 16:48:10|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527700000|2021-08-09 16:48:20|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527710000|2021-08-09 16:48:30|37.25|35.45|37.19|35.39|37.25|35.45|37.19|35.39|0
1628527720000|2021-08-09 16:48:40|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527740000|2021-08-09 16:49:00|37.19|35.39|37.25|35.45|37.25|35.45|37.19|35.39|0
1628527760000|2021-08-09 16:49:20|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527780000|2021-08-09 16:49:40|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527790000|2021-08-09 16:49:50|37.31|35.51|37.31|35.51|37.31|35.51|37.31|35.51|0
1628527800000|2021-08-09 16:50:00|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527820000|2021-08-09 16:50:20|37.19|35.39|37.25|35.45|37.25|35.45|37.19|35.39|0
1628527850000|2021-08-09 16:50:50|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527860000|2021-08-09 16:51:00|37.25|35.45|37.25|35.45|37.25|35.45|37.19|35.39|0
1628527880000|2021-08-09 16:51:20|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527890000|2021-08-09 16:51:30|37.25|35.45|37.25|35.45|37.25|35.45|37.25|35.45|0
1628527920000|2021-08-09 16:52:00|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527950000|2021-08-09 16:52:30|37.16|35.36|37.13|35.33|37.16|35.36|37.13|35.33|0
1628527960000|2021-08-09 16:52:40|37.19|35.39|37.19|35.39|37.19|35.39|37.19|35.39|0
1628527990000|2021-08-09 16:53:10|37.25|35.45|37.19|35.39|37.25|35.45|37.19|35.39|0
1628528110000|2021-08-09 16:55:10|37.13|35.33|37.13|35.33|37.13|35.33|37.13|35.33|0
1628528130000|2021-08-09 16:55:30|37.19|35.39|37.18|35.38|37.19|35.39|37.18|35.38|0
1628528150000|2021-08-09 16:55:50|37.13|35.33|37.13|35.33|37.13|35.33|37.13|35.33|0
1628528160000|2021-08-09 16:56:00|37.18|35.38|37.16|35.36|37.18|35.38|37.16|35.36|0
1628528170000|2021-08-09 16:56:10|37.18|35.38|37.24|35.44|37.24|35.44|37.18|35.38|0
1628528180000|2021-08-09 16:56:20|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1628528200000|2021-08-09 16:56:40|37.24|35.44|37.3|35.5|37.3|35.5|37.24|35.44|0
1628528220000|2021-08-09 16:57:00|37.36|35.56|37.36|35.56|37.36|35.56|37.33|35.53|0
1628528230000|2021-08-09 16:57:10|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1628528250000|2021-08-09 16:57:30|37.24|35.44|37.24|35.44|37.24|35.44|37.24|35.44|0
1628528270000|2021-08-09 16:57:50|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1628528280000|2021-08-09 16:58:00|37.36|35.56|37.36|35.56|37.36|35.56|37.36|35.56|0
1628528290000|2021-08-09 16:58:10|37.3|35.5|37.3|35.5|37.36|35.56|37.3|35.5|0
1628528300000|2021-08-09 16:58:20|37.36|35.56|37.36|35.56|37.36|35.56|37.36|35.56|0
1628528320000|2021-08-09 16:58:40|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1628528340000|2021-08-09 16:59:00|37.36|35.56|37.33|35.53|37.36|35.56|37.33|35.53|0
1628528350000|2021-08-09 16:59:10|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1628528360000|2021-08-09 16:59:20|37.24|35.44|37.24|35.44|37.24|35.44|37.24|35.44|0
1628528400000|2021-08-09 17:00:00|37.18|35.38|37.18|35.38|37.24|35.44|37.18|35.38|0
1628528410000|2021-08-09 17:00:10|37.24|35.44|37.24|35.44|37.24|35.44|37.24|35.44|0
1628528420000|2021-08-09 17:00:20|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528430000|2021-08-09 17:00:30|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628528440000|2021-08-09 17:00:40|37.12|35.32|37.18|35.38|37.18|35.38|37.12|35.32|0
1628528450000|2021-08-09 17:00:50|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628528460000|2021-08-09 17:01:00|37.06|35.26|37.04|35.24|37.06|35.26|37.04|35.24|0
1628528470000|2021-08-09 17:01:10|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628528480000|2021-08-09 17:01:20|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628528500000|2021-08-09 17:01:40|37.18|35.38|37.24|35.44|37.24|35.44|37.18|35.38|0
1628528510000|2021-08-09 17:01:50|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528520000|2021-08-09 17:02:00|37.24|35.44|37.24|35.44|37.24|35.44|37.21|35.41|0
1628528530000|2021-08-09 17:02:10|37.21|35.41|37.24|35.44|37.24|35.44|37.21|35.41|0
1628528550000|2021-08-09 17:02:30|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528560000|2021-08-09 17:02:40|37.24|35.44|37.18|35.38|37.24|35.44|37.18|35.38|0
1628528570000|2021-08-09 17:02:50|37.21|35.41|37.24|35.44|37.24|35.44|37.21|35.41|0
1628528580000|2021-08-09 17:03:00|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528620000|2021-08-09 17:03:40|37.24|35.44|37.18|35.38|37.24|35.44|37.18|35.38|0
1628528630000|2021-08-09 17:03:50|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628528660000|2021-08-09 17:04:20|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528730000|2021-08-09 17:05:30|37.24|35.44|37.18|35.38|37.24|35.44|37.18|35.38|0
1628528740000|2021-08-09 17:05:40|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628528770000|2021-08-09 17:06:10|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628528820000|2021-08-09 17:07:00|37.09|35.29|37.09|35.29|37.12|35.32|37.06|35.26|0
1628528830000|2021-08-09 17:07:10|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628528840000|2021-08-09 17:07:20|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628528850000|2021-08-09 17:07:30|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628528870000|2021-08-09 17:07:50|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628528890000|2021-08-09 17:08:10|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628528900000|2021-08-09 17:08:20|37.12|35.32|37.12|35.32|37.12|35.32|37.06|35.26|0
1628528940000|2021-08-09 17:09:00|37.18|35.38|37.18|35.38|37.18|35.38|37.18|35.38|0
1628528950000|2021-08-09 17:09:10|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628528960000|2021-08-09 17:09:20|37.18|35.38|37.18|35.38|37.23|35.43|37.18|35.38|0
1628528980000|2021-08-09 17:09:40|37.17|35.37|37.12|35.32|37.17|35.37|37.12|35.32|0
1628529020000|2021-08-09 17:10:20|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628529030000|2021-08-09 17:10:30|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628529060000|2021-08-09 17:11:00|37.15|35.35|37.12|35.32|37.15|35.35|37.12|35.32|0
1628529080000|2021-08-09 17:11:20|37.06|35.26|37.06|35.26|37.09|35.29|37.06|35.26|0
1628529100000|2021-08-09 17:11:40|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628529110000|2021-08-09 17:11:50|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628529120000|2021-08-09 17:12:00|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628529140000|2021-08-09 17:12:20|37.14|35.34|37.11|35.31|37.14|35.34|37.11|35.31|0
1628529150000|2021-08-09 17:12:30|37.17|35.37|37.11|35.31|37.17|35.37|37.11|35.31|0
1628529180000|2021-08-09 17:13:00|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628529200000|2021-08-09 17:13:20|37.14|35.34|37.11|35.31|37.14|35.34|37.11|35.31|0
1628529230000|2021-08-09 17:13:50|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628529240000|2021-08-09 17:14:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628529260000|2021-08-09 17:14:20|37.11|35.31|37.05|35.25|37.11|35.31|37.05|35.25|0
1628529280000|2021-08-09 17:14:40|37|35.2|37|35.2|37|35.2|37|35.2|0
1628529290000|2021-08-09 17:14:50|37.05|35.25|37.05|35.25|37.05|35.25|37|35.2|0
1628529310000|2021-08-09 17:15:10|37|35.2|37|35.2|37.05|35.25|37|35.2|0
1628529320000|2021-08-09 17:15:20|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628529330000|2021-08-09 17:15:30|37|35.2|37|35.2|37|35.2|37|35.2|0
1628529350000|2021-08-09 17:15:50|36.94|35.14|37|35.2|37|35.2|36.94|35.14|0
1628529360000|2021-08-09 17:16:00|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628529380000|2021-08-09 17:16:20|37|35.2|36.97|35.17|37|35.2|36.97|35.17|0
1628529390000|2021-08-09 17:16:30|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628529410000|2021-08-09 17:16:50|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628529420000|2021-08-09 17:17:00|37.05|35.25|36.99|35.19|37.05|35.25|36.99|35.19|0
1628529450000|2021-08-09 17:17:30|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628529460000|2021-08-09 17:17:40|37.11|35.31|37.11|35.31|37.11|35.31|37.05|35.25|0
1628529480000|2021-08-09 17:18:00|37.08|35.28|37.11|35.31|37.11|35.31|37.08|35.28|0
1628529520000|2021-08-09 17:18:40|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628529550000|2021-08-09 17:19:10|37.23|35.43|37.17|35.37|37.23|35.43|37.17|35.37|0
1628529560000|2021-08-09 17:19:20|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628529570000|2021-08-09 17:19:30|37.29|35.49|37.29|35.49|37.29|35.49|37.29|35.49|0
1628529580000|2021-08-09 17:19:40|37.23|35.43|37.23|35.43|37.29|35.49|37.23|35.43|0
1628529590000|2021-08-09 17:19:50|37.28|35.48|37.28|35.48|37.28|35.48|37.28|35.48|0
1628529600000|2021-08-09 17:20:00|37.23|35.43|37.28|35.48|37.28|35.48|37.23|35.43|0
1628529620000|2021-08-09 17:20:20|37.34|35.54|37.28|35.48|37.34|35.54|37.28|35.48|0
1628529650000|2021-08-09 17:20:50|37.34|35.54|37.34|35.54|37.34|35.54|37.34|35.54|0
1628529680000|2021-08-09 17:21:20|37.28|35.48|37.28|35.48|37.28|35.48|37.28|35.48|0
1628529690000|2021-08-09 17:21:30|37.26|35.46|37.23|35.43|37.26|35.46|37.23|35.43|0
1628529700000|2021-08-09 17:21:40|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628529710000|2021-08-09 17:21:50|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628529720000|2021-08-09 17:22:00|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628529740000|2021-08-09 17:22:20|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628529770000|2021-08-09 17:22:50|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628529790000|2021-08-09 17:23:10|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628529800000|2021-08-09 17:23:20|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628529840000|2021-08-09 17:24:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628529870000|2021-08-09 17:24:30|37.11|35.31|37.05|35.25|37.11|35.31|37.05|35.25|0
1628529880000|2021-08-09 17:24:40|37.11|35.31|37.05|35.25|37.11|35.31|37.05|35.25|0
1628529920000|2021-08-09 17:25:20|37.11|35.31|37.16|35.36|37.16|35.36|37.11|35.31|0
1628529930000|2021-08-09 17:25:30|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628529940000|2021-08-09 17:25:40|37.16|35.36|37.11|35.31|37.16|35.36|37.11|35.31|0
1628529950000|2021-08-09 17:25:50|37.16|35.36|37.16|35.36|37.16|35.36|37.11|35.31|0
1628529980000|2021-08-09 17:26:20|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628529990000|2021-08-09 17:26:30|37.16|35.36|37.22|35.42|37.22|35.42|37.16|35.36|0
1628530000000|2021-08-09 17:26:40|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628530060000|2021-08-09 17:27:40|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628530070000|2021-08-09 17:27:50|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628530120000|2021-08-09 17:28:40|37.22|35.42|37.22|35.42|37.22|35.42|37.22|35.42|0
1628530170000|2021-08-09 17:29:30|37.28|35.48|37.22|35.42|37.28|35.48|37.22|35.42|0
1628530180000|2021-08-09 17:29:40|37.28|35.48|37.28|35.48|37.28|35.48|37.28|35.48|0
1628530210000|2021-08-09 17:30:10|37.34|35.54|37.31|35.51|37.34|35.54|37.31|35.51|0
1628530220000|2021-08-09 17:30:20|37.28|35.48|37.39|35.59|37.39|35.59|37.28|35.48|0
1628530230000|2021-08-09 17:30:30|37.45|35.65|37.45|35.65|37.45|35.65|37.45|35.65|0
1628530240000|2021-08-09 17:30:40|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530250000|2021-08-09 17:30:50|37.34|35.54|37.39|35.59|37.39|35.59|37.34|35.54|0
1628530260000|2021-08-09 17:31:00|37.45|35.65|37.45|35.65|37.45|35.65|37.45|35.65|0
1628530270000|2021-08-09 17:31:10|37.42|35.62|37.39|35.59|37.42|35.62|37.39|35.59|0
1628530280000|2021-08-09 17:31:20|37.34|35.54|37.39|35.59|37.39|35.59|37.34|35.54|0
1628530290000|2021-08-09 17:31:30|37.34|35.54|37.34|35.54|37.34|35.54|37.34|35.54|0
1628530310000|2021-08-09 17:31:50|37.28|35.48|37.34|35.54|37.34|35.54|37.28|35.48|0
1628530320000|2021-08-09 17:32:00|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628530330000|2021-08-09 17:32:10|37.37|35.57|37.39|35.59|37.39|35.59|37.33|35.53|0
1628530340000|2021-08-09 17:32:20|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628530350000|2021-08-09 17:32:30|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530360000|2021-08-09 17:32:40|37.33|35.53|37.33|35.53|37.39|35.59|37.33|35.53|0
1628530380000|2021-08-09 17:33:00|37.28|35.48|37.33|35.53|37.33|35.53|37.28|35.48|0
1628530400000|2021-08-09 17:33:20|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530430000|2021-08-09 17:33:50|37.45|35.65|37.39|35.59|37.45|35.65|37.39|35.59|0
1628530440000|2021-08-09 17:34:00|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628530450000|2021-08-09 17:34:10|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530460000|2021-08-09 17:34:20|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628530470000|2021-08-09 17:34:30|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530480000|2021-08-09 17:34:40|37.45|35.65|37.45|35.65|37.45|35.65|37.45|35.65|0
1628530490000|2021-08-09 17:34:50|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530500000|2021-08-09 17:35:00|37.45|35.65|37.45|35.65|37.45|35.65|37.45|35.65|0
1628530510000|2021-08-09 17:35:10|37.39|35.59|37.45|35.65|37.45|35.65|37.39|35.59|0
1628530520000|2021-08-09 17:35:20|37.39|35.59|37.33|35.53|37.39|35.59|37.33|35.53|0
1628530530000|2021-08-09 17:35:30|37.39|35.59|37.39|35.59|37.39|35.59|37.39|35.59|0
1628530550000|2021-08-09 17:35:50|37.33|35.53|37.39|35.59|37.39|35.59|37.33|35.53|0
1628530560000|2021-08-09 17:36:00|37.33|35.53|37.33|35.53|37.33|35.53|37.33|35.53|0
1628530570000|2021-08-09 17:36:10|37.27|35.47|37.27|35.47|37.27|35.47|37.27|35.47|0
1628530580000|2021-08-09 17:36:20|37.3|35.5|37.27|35.47|37.3|35.5|37.27|35.47|0
1628530610000|2021-08-09 17:36:50|37.24|35.44|37.24|35.44|37.24|35.44|37.24|35.44|0
1628530620000|2021-08-09 17:37:00|37.27|35.47|37.21|35.41|37.27|35.47|37.21|35.41|0
1628530640000|2021-08-09 17:37:20|37.16|35.36|37.21|35.41|37.21|35.41|37.16|35.36|0
1628530650000|2021-08-09 17:37:30|37.16|35.36|37.16|35.36|37.16|35.36|37.16|35.36|0
1628530670000|2021-08-09 17:37:50|37.21|35.41|37.19|35.39|37.21|35.41|37.16|35.36|0
1628530680000|2021-08-09 17:38:00|37.21|35.41|37.27|35.47|37.27|35.47|37.21|35.41|0
1628530690000|2021-08-09 17:38:10|37.24|35.44|37.21|35.41|37.24|35.44|37.21|35.41|0
1628530700000|2021-08-09 17:38:20|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628530730000|2021-08-09 17:38:50|37.13|35.33|37.15|35.35|37.15|35.35|37.13|35.33|0
1628530740000|2021-08-09 17:39:00|37.1|35.3|37.1|35.3|37.1|35.3|37.1|35.3|0
1628530770000|2021-08-09 17:39:30|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628530810000|2021-08-09 17:40:10|37.09|35.29|37.15|35.35|37.15|35.35|37.09|35.29|0
1628530820000|2021-08-09 17:40:20|37.09|35.29|37.15|35.35|37.15|35.35|37.09|35.29|0
1628530830000|2021-08-09 17:40:30|37.13|35.33|37.15|35.35|37.15|35.35|37.09|35.29|0
1628530840000|2021-08-09 17:40:40|37.09|35.29|37.09|35.29|37.12|35.32|37.09|35.29|0
1628530870000|2021-08-09 17:41:10|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628530880000|2021-08-09 17:41:20|37.09|35.29|37.15|35.35|37.15|35.35|37.09|35.29|0
1628530890000|2021-08-09 17:41:30|37.09|35.29|37.04|35.24|37.09|35.29|37.04|35.24|0
1628530920000|2021-08-09 17:42:00|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628530930000|2021-08-09 17:42:10|37.04|35.24|37.09|35.29|37.09|35.29|37.04|35.24|0
1628530940000|2021-08-09 17:42:20|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628530950000|2021-08-09 17:42:30|37.03|35.23|37.09|35.29|37.09|35.29|37.03|35.23|0
1628530960000|2021-08-09 17:42:40|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628530970000|2021-08-09 17:42:50|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628530980000|2021-08-09 17:43:00|37.15|35.35|37.15|35.35|37.15|35.35|37.09|35.29|0
1628530990000|2021-08-09 17:43:10|37.18|35.38|37.15|35.35|37.18|35.38|37.15|35.35|0
1628531000000|2021-08-09 17:43:20|37.18|35.38|37.15|35.35|37.18|35.38|37.15|35.35|0
1628531010000|2021-08-09 17:43:30|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628531030000|2021-08-09 17:43:50|37.24|35.44|37.24|35.44|37.24|35.44|37.24|35.44|0
1628531040000|2021-08-09 17:44:00|37.21|35.41|37.15|35.35|37.21|35.41|37.15|35.35|0
1628531050000|2021-08-09 17:44:10|37.21|35.41|37.21|35.41|37.21|35.41|37.15|35.35|0
1628531060000|2021-08-09 17:44:20|37.18|35.38|37.15|35.35|37.21|35.41|37.15|35.35|0
1628531080000|2021-08-09 17:44:40|37.09|35.29|37.15|35.35|37.15|35.35|37.09|35.29|0
1628531100000|2021-08-09 17:45:00|37.09|35.29|37.15|35.35|37.15|35.35|37.09|35.29|0
1628531130000|2021-08-09 17:45:30|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628531140000|2021-08-09 17:45:40|37.15|35.35|37.21|35.41|37.21|35.41|37.15|35.35|0
1628531170000|2021-08-09 17:46:10|37.15|35.35|37.09|35.29|37.15|35.35|37.09|35.29|0
1628531180000|2021-08-09 17:46:20|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628531190000|2021-08-09 17:46:30|37.12|35.32|37.12|35.32|37.15|35.35|37.12|35.32|0
1628531200000|2021-08-09 17:46:40|37.15|35.35|37.12|35.32|37.15|35.35|37.09|35.29|0
1628531210000|2021-08-09 17:46:50|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628531250000|2021-08-09 17:47:30|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628531260000|2021-08-09 17:47:40|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628531270000|2021-08-09 17:47:50|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628531300000|2021-08-09 17:48:20|37.21|35.41|37.21|35.41|37.21|35.41|37.21|35.41|0
1628531320000|2021-08-09 17:48:40|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628531340000|2021-08-09 17:49:00|37.21|35.41|37.15|35.35|37.21|35.41|37.15|35.35|0
1628531350000|2021-08-09 17:49:10|37.21|35.41|37.15|35.35|37.21|35.41|37.15|35.35|0
1628531470000|2021-08-09 17:51:10|37.2|35.4|37.15|35.35|37.2|35.4|37.15|35.35|0
1628531490000|2021-08-09 17:51:30|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628531510000|2021-08-09 17:51:50|37.15|35.35|37.15|35.35|37.15|35.35|37.15|35.35|0
1628531530000|2021-08-09 17:52:10|37.14|35.34|37.09|35.29|37.14|35.34|37.09|35.29|0
1628531540000|2021-08-09 17:52:20|37.14|35.34|37.14|35.34|37.14|35.34|37.14|35.34|0
1628531610000|2021-08-09 17:53:30|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628531660000|2021-08-09 17:54:20|37.08|35.28|37.08|35.28|37.08|35.28|37.08|35.28|0
1628531710000|2021-08-09 17:55:10|37.03|35.23|37.03|35.23|37.03|35.23|37.03|35.23|0
1628531720000|2021-08-09 17:55:20|37.08|35.28|37.03|35.23|37.08|35.28|37.03|35.23|0
1628531730000|2021-08-09 17:55:30|37.08|35.28|37.03|35.23|37.08|35.28|37.03|35.23|0
1628531750000|2021-08-09 17:55:50|37.08|35.28|37.03|35.23|37.08|35.28|37.03|35.23|0
1628531780000|2021-08-09 17:56:20|36.97|35.17|36.97|35.17|36.97|35.17|36.97|35.17|0
1628531790000|2021-08-09 17:56:30|37|35.2|36.97|35.17|37|35.2|36.97|35.17|0
1628531810000|2021-08-09 17:56:50|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628531820000|2021-08-09 17:57:00|36.91|35.11|36.97|35.17|36.97|35.17|36.91|35.11|0
1628531830000|2021-08-09 17:57:10|36.91|35.11|36.97|35.17|36.97|35.17|36.91|35.11|0
1628531840000|2021-08-09 17:57:20|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628531850000|2021-08-09 17:57:30|36.97|35.17|36.97|35.17|36.97|35.17|36.97|35.17|0
1628531860000|2021-08-09 17:57:40|36.91|35.11|36.85|35.05|36.91|35.11|36.85|35.05|0
1628531870000|2021-08-09 17:57:50|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628531880000|2021-08-09 17:58:00|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628531890000|2021-08-09 17:58:10|36.91|35.11|36.85|35.05|36.91|35.11|36.85|35.05|0
1628531910000|2021-08-09 17:58:30|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628531930000|2021-08-09 17:58:50|36.97|35.17|36.97|35.17|36.97|35.17|36.97|35.17|0
1628531940000|2021-08-09 17:59:00|37|35.2|37.02|35.22|37.02|35.22|36.96|35.16|0
1628531950000|2021-08-09 17:59:10|36.96|35.16|37.02|35.22|37.02|35.22|36.96|35.16|0
1628532030000|2021-08-09 18:00:30|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628532040000|2021-08-09 18:00:40|37.02|35.22|37.02|35.22|37.02|35.22|37.02|35.22|0
1628532050000|2021-08-09 18:00:50|36.96|35.16|37.02|35.22|37.02|35.22|36.96|35.16|0
1628532070000|2021-08-09 18:01:10|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628532080000|2021-08-09 18:01:20|36.91|35.11|36.94|35.14|36.94|35.14|36.91|35.11|0
1628532090000|2021-08-09 18:01:30|36.91|35.11|36.96|35.16|36.96|35.16|36.9|35.1|0
1628532100000|2021-08-09 18:01:40|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532110000|2021-08-09 18:01:50|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628532120000|2021-08-09 18:02:00|36.9|35.1|36.96|35.16|36.96|35.16|36.9|35.1|0
1628532130000|2021-08-09 18:02:10|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532140000|2021-08-09 18:02:20|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628532170000|2021-08-09 18:02:50|36.9|35.1|36.96|35.16|36.96|35.16|36.9|35.1|0
1628532180000|2021-08-09 18:03:00|36.9|35.1|36.96|35.16|36.96|35.16|36.9|35.1|0
1628532190000|2021-08-09 18:03:10|36.93|35.13|36.9|35.1|36.96|35.16|36.9|35.1|0
1628532200000|2021-08-09 18:03:20|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628532210000|2021-08-09 18:03:30|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532220000|2021-08-09 18:03:40|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628532230000|2021-08-09 18:03:50|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532240000|2021-08-09 18:04:00|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628532250000|2021-08-09 18:04:10|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532260000|2021-08-09 18:04:20|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628532300000|2021-08-09 18:05:00|36.79|34.99|36.84|35.04|36.84|35.04|36.79|34.99|0
1628532310000|2021-08-09 18:05:10|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628532320000|2021-08-09 18:05:20|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628532330000|2021-08-09 18:05:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628532340000|2021-08-09 18:05:40|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628532370000|2021-08-09 18:06:10|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532380000|2021-08-09 18:06:20|36.84|35.04|36.9|35.1|36.9|35.1|36.84|35.04|0
1628532390000|2021-08-09 18:06:30|36.84|35.04|36.9|35.1|36.9|35.1|36.84|35.04|0
1628532400000|2021-08-09 18:06:40|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628532430000|2021-08-09 18:07:10|36.9|35.1|36.84|35.04|36.9|35.1|36.84|35.04|0
1628532500000|2021-08-09 18:08:20|36.9|35.1|36.84|35.04|36.9|35.1|36.84|35.04|0
1628532510000|2021-08-09 18:08:30|36.9|35.1|36.84|35.04|36.9|35.1|36.84|35.04|0
1628532530000|2021-08-09 18:08:50|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628532550000|2021-08-09 18:09:10|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628532570000|2021-08-09 18:09:30|37.34|35.54|37.34|35.54|37.34|35.54|37.34|35.54|0
1628532580000|2021-08-09 18:09:40|36.01|34.21|36.01|34.21|36.01|34.21|36.01|34.21|0
1628532610000|2021-08-09 18:10:10|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628532620000|2021-08-09 18:10:20|35.99|34.19|36.01|34.21|36.01|34.21|35.96|34.16|0
1628532660000|2021-08-09 18:11:00|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628532700000|2021-08-09 18:11:40|35.9|34.1|35.96|34.16|35.96|34.16|35.9|34.1|0
1628532710000|2021-08-09 18:11:50|35.9|34.1|35.9|34.1|35.96|34.16|35.9|34.1|0
1628532720000|2021-08-09 18:12:00|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628532740000|2021-08-09 18:12:20|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628532760000|2021-08-09 18:12:40|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628532770000|2021-08-09 18:12:50|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628532820000|2021-08-09 18:13:40|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628532830000|2021-08-09 18:13:50|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628532840000|2021-08-09 18:14:00|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628532850000|2021-08-09 18:14:10|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628532880000|2021-08-09 18:14:40|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628532890000|2021-08-09 18:14:50|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628532900000|2021-08-09 18:15:00|35.95|34.15|35.9|34.1|35.95|34.15|35.9|34.1|0
1628532910000|2021-08-09 18:15:10|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628532920000|2021-08-09 18:15:20|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628532930000|2021-08-09 18:15:30|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628533020000|2021-08-09 18:17:00|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628533110000|2021-08-09 18:18:30|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628533120000|2021-08-09 18:18:40|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628533130000|2021-08-09 18:18:50|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628533150000|2021-08-09 18:19:10|35.78|33.98|35.84|34.04|35.84|34.04|35.78|33.98|0
1628533180000|2021-08-09 18:19:40|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628533260000|2021-08-09 18:21:00|35.75|33.95|35.72|33.92|35.75|33.95|35.72|33.92|0
1628533290000|2021-08-09 18:21:30|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628533300000|2021-08-09 18:21:40|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628533320000|2021-08-09 18:22:00|35.75|33.95|35.72|33.92|35.78|33.98|35.72|33.92|0
1628533360000|2021-08-09 18:22:40|35.78|33.98|35.78|33.98|35.78|33.98|35.75|33.95|0
1628533390000|2021-08-09 18:23:10|35.83|34.03|35.78|33.98|35.83|34.03|35.78|33.98|0
1628533430000|2021-08-09 18:23:50|35.77|33.97|35.77|33.97|35.77|33.97|35.77|33.97|0
1628533480000|2021-08-09 18:24:40|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628533510000|2021-08-09 18:25:10|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628533520000|2021-08-09 18:25:20|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628533540000|2021-08-09 18:25:40|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628533550000|2021-08-09 18:25:50|35.69|33.89|35.66|33.86|35.69|33.89|35.66|33.86|0
1628533610000|2021-08-09 18:26:50|35.6|33.8|35.6|33.8|35.6|33.8|35.6|33.8|0
1628533650000|2021-08-09 18:27:30|35.54|33.74|35.54|33.74|35.54|33.74|35.54|33.74|0
1628533660000|2021-08-09 18:27:40|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628533680000|2021-08-09 18:28:00|35.43|33.63|35.49|33.69|35.49|33.69|35.43|33.63|0
1628533690000|2021-08-09 18:28:10|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628533710000|2021-08-09 18:28:30|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628533720000|2021-08-09 18:28:40|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628533750000|2021-08-09 18:29:10|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628533770000|2021-08-09 18:29:30|35.34|33.54|35.37|33.57|35.37|33.57|35.34|33.54|0
1628533780000|2021-08-09 18:29:40|35.34|33.54|35.37|33.57|35.37|33.57|35.34|33.54|0
1628533790000|2021-08-09 18:29:50|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628533800000|2021-08-09 18:30:00|35.26|33.46|35.26|33.46|35.26|33.46|35.26|33.46|0
1628533810000|2021-08-09 18:30:10|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1628533820000|2021-08-09 18:30:20|35.26|33.46|35.26|33.46|35.26|33.46|35.26|33.46|0
1628533830000|2021-08-09 18:30:30|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1628533840000|2021-08-09 18:30:40|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628533870000|2021-08-09 18:31:10|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628533880000|2021-08-09 18:31:20|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628533900000|2021-08-09 18:31:40|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628533910000|2021-08-09 18:31:50|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628533920000|2021-08-09 18:32:00|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1628533960000|2021-08-09 18:32:40|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628533980000|2021-08-09 18:33:00|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628533990000|2021-08-09 18:33:10|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628534000000|2021-08-09 18:33:20|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628534010000|2021-08-09 18:33:30|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628534020000|2021-08-09 18:33:40|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628534030000|2021-08-09 18:33:50|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628534040000|2021-08-09 18:34:00|35.09|33.29|35.09|33.29|35.14|33.34|35.09|33.29|0
1628534060000|2021-08-09 18:34:20|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534070000|2021-08-09 18:34:30|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628534080000|2021-08-09 18:34:40|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534110000|2021-08-09 18:35:10|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628534130000|2021-08-09 18:35:30|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534140000|2021-08-09 18:35:40|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628534150000|2021-08-09 18:35:50|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628534160000|2021-08-09 18:36:00|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628534180000|2021-08-09 18:36:20|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628534200000|2021-08-09 18:36:40|35.03|33.23|35.08|33.28|35.08|33.28|35.03|33.23|0
1628534270000|2021-08-09 18:37:50|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534310000|2021-08-09 18:38:30|34.97|33.17|34.97|33.17|34.97|33.17|34.97|33.17|0
1628534330000|2021-08-09 18:38:50|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534350000|2021-08-09 18:39:10|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628534360000|2021-08-09 18:39:20|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628534370000|2021-08-09 18:39:30|35.06|33.26|35.08|33.28|35.08|33.28|35.06|33.26|0
1628534380000|2021-08-09 18:39:40|35.03|33.23|35.08|33.28|35.08|33.28|35.03|33.23|0
1628534400000|2021-08-09 18:40:00|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628534420000|2021-08-09 18:40:20|35.19|33.39|35.25|33.45|35.25|33.45|35.19|33.39|0
1628534430000|2021-08-09 18:40:30|35.31|33.51|35.31|33.51|35.31|33.51|35.25|33.45|0
1628534440000|2021-08-09 18:40:40|35.48|33.68|35.59|33.79|35.59|33.79|35.48|33.68|0
1628534450000|2021-08-09 18:40:50|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628534460000|2021-08-09 18:41:00|35.48|33.68|35.48|33.68|35.51|33.71|35.48|33.68|0
1628534470000|2021-08-09 18:41:10|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628534480000|2021-08-09 18:41:20|35.48|33.68|35.48|33.68|35.48|33.68|35.48|33.68|0
1628534490000|2021-08-09 18:41:30|35.51|33.71|35.53|33.73|35.53|33.73|35.51|33.71|0
1628534510000|2021-08-09 18:41:50|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628534530000|2021-08-09 18:42:10|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628534550000|2021-08-09 18:42:30|35.56|33.76|35.53|33.73|35.56|33.76|35.53|33.73|0
1628534560000|2021-08-09 18:42:40|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628534580000|2021-08-09 18:43:00|35.65|33.85|35.59|33.79|35.65|33.85|35.59|33.79|0
1628534590000|2021-08-09 18:43:10|35.65|33.85|35.62|33.82|35.65|33.85|35.59|33.79|0
1628534600000|2021-08-09 18:43:20|35.59|33.79|35.65|33.85|35.65|33.85|35.59|33.79|0
1628534610000|2021-08-09 18:43:30|35.59|33.79|35.59|33.79|35.65|33.85|35.59|33.79|0
1628534620000|2021-08-09 18:43:40|35.62|33.82|35.59|33.79|35.62|33.82|35.59|33.79|0
1628534630000|2021-08-09 18:43:50|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628534650000|2021-08-09 18:44:10|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628534680000|2021-08-09 18:44:40|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628534720000|2021-08-09 18:45:20|35.59|33.79|35.65|33.85|35.65|33.85|35.59|33.79|0
1628534740000|2021-08-09 18:45:40|35.59|33.79|35.65|33.85|35.65|33.85|35.59|33.79|0
1628534750000|2021-08-09 18:45:50|35.59|33.79|35.65|33.85|35.65|33.85|35.59|33.79|0
1628534760000|2021-08-09 18:46:00|35.59|33.79|35.59|33.79|35.65|33.85|35.59|33.79|0
1628534770000|2021-08-09 18:46:10|35.65|33.85|35.59|33.79|35.65|33.85|35.59|33.79|0
1628534780000|2021-08-09 18:46:20|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628534790000|2021-08-09 18:46:30|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628534820000|2021-08-09 18:47:00|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628534830000|2021-08-09 18:47:10|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628534840000|2021-08-09 18:47:20|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628534850000|2021-08-09 18:47:30|35.47|33.67|35.42|33.62|35.47|33.67|35.42|33.62|0
1628534860000|2021-08-09 18:47:40|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628534880000|2021-08-09 18:48:00|35.53|33.73|35.47|33.67|35.53|33.73|35.47|33.67|0
1628534900000|2021-08-09 18:48:20|35.42|33.62|35.53|33.73|35.53|33.73|35.42|33.62|0
1628534910000|2021-08-09 18:48:30|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628534920000|2021-08-09 18:48:40|35.45|33.65|35.47|33.67|35.47|33.67|35.45|33.65|0
1628534940000|2021-08-09 18:49:00|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628534950000|2021-08-09 18:49:10|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628534960000|2021-08-09 18:49:20|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628534970000|2021-08-09 18:49:30|35.47|33.67|35.47|33.67|35.47|33.67|35.42|33.62|0
1628535000000|2021-08-09 18:50:00|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628535010000|2021-08-09 18:50:10|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628535040000|2021-08-09 18:50:40|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535050000|2021-08-09 18:50:50|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535130000|2021-08-09 18:52:10|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535150000|2021-08-09 18:52:30|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535160000|2021-08-09 18:52:40|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535170000|2021-08-09 18:52:50|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628535180000|2021-08-09 18:53:00|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628535190000|2021-08-09 18:53:10|35.58|33.78|35.64|33.84|35.64|33.84|35.58|33.78|0
1628535200000|2021-08-09 18:53:20|35.7|33.9|35.58|33.78|35.7|33.9|35.58|33.78|0
1628535220000|2021-08-09 18:53:40|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628535230000|2021-08-09 18:53:50|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535240000|2021-08-09 18:54:00|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628535260000|2021-08-09 18:54:20|35.58|33.78|35.53|33.73|35.58|33.78|35.53|33.73|0
1628535270000|2021-08-09 18:54:30|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535280000|2021-08-09 18:54:40|35.55|33.75|35.55|33.75|35.58|33.78|35.55|33.75|0
1628535290000|2021-08-09 18:54:50|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628535300000|2021-08-09 18:55:00|35.55|33.75|35.58|33.78|35.58|33.78|35.55|33.75|0
1628535310000|2021-08-09 18:55:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628535320000|2021-08-09 18:55:20|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535330000|2021-08-09 18:55:30|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628535350000|2021-08-09 18:55:50|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535370000|2021-08-09 18:56:10|35.64|33.84|35.64|33.84|35.64|33.84|35.58|33.78|0
1628535450000|2021-08-09 18:57:30|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535460000|2021-08-09 18:57:40|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535470000|2021-08-09 18:57:50|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535490000|2021-08-09 18:58:10|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628535510000|2021-08-09 18:58:30|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628535520000|2021-08-09 18:58:40|35.52|33.72|35.52|33.72|35.52|33.72|35.47|33.67|0
1628535530000|2021-08-09 18:58:50|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628535550000|2021-08-09 18:59:10|35.52|33.72|35.47|33.67|35.52|33.72|35.47|33.67|0
1628535560000|2021-08-09 18:59:20|35.52|33.72|35.47|33.67|35.52|33.72|35.47|33.67|0
1628535570000|2021-08-09 18:59:30|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628535580000|2021-08-09 18:59:40|35.58|33.78|35.58|33.78|35.58|33.78|35.52|33.72|0
1628535600000|2021-08-09 19:00:00|35.64|33.84|35.58|33.78|35.64|33.84|35.58|33.78|0
1628535610000|2021-08-09 19:00:10|35.55|33.75|35.58|33.78|35.58|33.78|35.55|33.75|0
1628535620000|2021-08-09 19:00:20|35.55|33.75|35.58|33.78|35.58|33.78|35.52|33.72|0
1628535630000|2021-08-09 19:00:30|35.64|33.84|35.69|33.89|35.69|33.89|35.64|33.84|0
1628535640000|2021-08-09 19:00:40|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628535660000|2021-08-09 19:01:00|35.61|33.81|35.58|33.78|35.61|33.81|35.58|33.78|0
1628535670000|2021-08-09 19:01:10|35.63|33.83|35.58|33.78|35.63|33.83|35.58|33.78|0
1628535680000|2021-08-09 19:01:20|35.55|33.75|35.52|33.72|35.55|33.75|35.52|33.72|0
1628535690000|2021-08-09 19:01:30|35.46|33.66|35.52|33.72|35.52|33.72|35.46|33.66|0
1628535710000|2021-08-09 19:01:50|35.46|33.66|35.46|33.66|35.46|33.66|35.46|33.66|0
1628535720000|2021-08-09 19:02:00|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628535730000|2021-08-09 19:02:10|35.58|33.78|35.52|33.72|35.58|33.78|35.52|33.72|0
1628535740000|2021-08-09 19:02:20|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535750000|2021-08-09 19:02:30|35.63|33.83|35.58|33.78|35.63|33.83|35.58|33.78|0
1628535760000|2021-08-09 19:02:40|35.55|33.75|35.52|33.72|35.55|33.75|35.52|33.72|0
1628535770000|2021-08-09 19:02:50|35.55|33.75|35.52|33.72|35.55|33.75|35.52|33.72|0
1628535780000|2021-08-09 19:03:00|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535800000|2021-08-09 19:03:20|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628535810000|2021-08-09 19:03:30|35.69|33.89|35.63|33.83|35.69|33.89|35.63|33.83|0
1628535840000|2021-08-09 19:04:00|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535850000|2021-08-09 19:04:10|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628535860000|2021-08-09 19:04:20|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628535880000|2021-08-09 19:04:40|35.52|33.72|35.58|33.78|35.58|33.78|35.52|33.72|0
1628535890000|2021-08-09 19:04:50|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628535900000|2021-08-09 19:05:00|35.69|33.89|35.63|33.83|35.69|33.89|35.63|33.83|0
1628535920000|2021-08-09 19:05:20|35.69|33.89|35.69|33.89|35.75|33.95|35.69|33.89|0
1628535930000|2021-08-09 19:05:30|35.72|33.92|35.69|33.89|35.72|33.92|35.69|33.89|0
1628535940000|2021-08-09 19:05:40|35.75|33.95|35.75|33.95|35.8|34|35.75|33.95|0
1628535960000|2021-08-09 19:06:00|35.8|34|35.8|34|35.8|34|35.8|34|0
1628535970000|2021-08-09 19:06:10|35.75|33.95|35.75|33.95|35.75|33.95|35.69|33.89|0
1628535980000|2021-08-09 19:06:20|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628536010000|2021-08-09 19:06:50|35.66|33.86|35.63|33.83|35.66|33.86|35.63|33.83|0
1628536030000|2021-08-09 19:07:10|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628536040000|2021-08-09 19:07:20|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628536080000|2021-08-09 19:08:00|35.66|33.86|35.63|33.83|35.66|33.86|35.63|33.83|0
1628536090000|2021-08-09 19:08:10|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628536110000|2021-08-09 19:08:30|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628536130000|2021-08-09 19:08:50|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628536260000|2021-08-09 19:11:00|35.63|33.83|35.69|33.89|35.69|33.89|35.63|33.83|0
1628536270000|2021-08-09 19:11:10|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536280000|2021-08-09 19:11:20|35.68|33.88|35.74|33.94|35.74|33.94|35.68|33.88|0
1628536290000|2021-08-09 19:11:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628536300000|2021-08-09 19:11:40|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536310000|2021-08-09 19:11:50|35.8|34|35.86|34.06|35.86|34.06|35.8|34|0
1628536320000|2021-08-09 19:12:00|35.8|34|35.86|34.06|35.86|34.06|35.8|34|0
1628536330000|2021-08-09 19:12:10|35.8|34|35.8|34|35.83|34.03|35.8|34|0
1628536340000|2021-08-09 19:12:20|35.86|34.06|35.8|34|35.86|34.06|35.8|34|0
1628536350000|2021-08-09 19:12:30|35.86|34.06|35.8|34|35.86|34.06|35.8|34|0
1628536360000|2021-08-09 19:12:40|35.83|34.03|35.8|34|35.83|34.03|35.8|34|0
1628536370000|2021-08-09 19:12:50|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536380000|2021-08-09 19:13:00|35.8|34|35.74|33.94|35.8|34|35.74|33.94|0
1628536390000|2021-08-09 19:13:10|35.77|33.97|35.74|33.94|35.77|33.97|35.74|33.94|0
1628536400000|2021-08-09 19:13:20|35.8|34|35.8|34|35.8|34|35.8|34|0
1628536410000|2021-08-09 19:13:30|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536430000|2021-08-09 19:13:50|35.8|34|35.74|33.94|35.8|34|35.74|33.94|0
1628536450000|2021-08-09 19:14:10|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628536480000|2021-08-09 19:14:40|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628536530000|2021-08-09 19:15:30|35.62|33.82|35.65|33.85|35.65|33.85|35.62|33.82|0
1628536540000|2021-08-09 19:15:40|35.68|33.88|35.68|33.88|35.68|33.88|35.62|33.82|0
1628536570000|2021-08-09 19:16:10|35.65|33.85|35.62|33.82|35.65|33.85|35.62|33.82|0
1628536580000|2021-08-09 19:16:20|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628536610000|2021-08-09 19:16:50|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628536620000|2021-08-09 19:17:00|35.57|33.77|35.57|33.77|35.57|33.77|35.57|33.77|0
1628536630000|2021-08-09 19:17:10|35.6|33.8|35.57|33.77|35.6|33.8|35.57|33.77|0
1628536640000|2021-08-09 19:17:20|35.51|33.71|35.57|33.77|35.57|33.77|35.51|33.71|0
1628536650000|2021-08-09 19:17:30|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628536660000|2021-08-09 19:17:40|35.57|33.77|35.57|33.77|35.57|33.77|35.57|33.77|0
1628536670000|2021-08-09 19:17:50|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628536690000|2021-08-09 19:18:10|35.57|33.77|35.57|33.77|35.57|33.77|35.57|33.77|0
1628536730000|2021-08-09 19:18:50|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628536740000|2021-08-09 19:19:00|35.68|33.88|35.62|33.82|35.68|33.88|35.62|33.82|0
1628536750000|2021-08-09 19:19:10|35.68|33.88|35.68|33.88|35.68|33.88|35.62|33.82|0
1628536760000|2021-08-09 19:19:20|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536770000|2021-08-09 19:19:30|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628536790000|2021-08-09 19:19:50|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628536800000|2021-08-09 19:20:00|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628536810000|2021-08-09 19:20:10|35.74|33.94|35.74|33.94|35.74|33.94|35.68|33.88|0
1628536820000|2021-08-09 19:20:20|35.79|33.99|35.74|33.94|35.79|33.99|35.74|33.94|0
1628536830000|2021-08-09 19:20:30|35.79|33.99|35.74|33.94|35.79|33.99|35.74|33.94|0
1628536840000|2021-08-09 19:20:40|35.79|33.99|35.74|33.94|35.79|33.99|35.74|33.94|0
1628536850000|2021-08-09 19:20:50|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628536860000|2021-08-09 19:21:00|35.85|34.05|35.85|34.05|35.91|34.11|35.85|34.05|0
1628536880000|2021-08-09 19:21:20|35.88|34.08|35.91|34.11|35.91|34.11|35.88|34.08|0
1628536890000|2021-08-09 19:21:30|35.85|34.05|35.85|34.05|35.85|34.05|35.85|34.05|0
1628536900000|2021-08-09 19:21:40|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628536910000|2021-08-09 19:21:50|35.96|34.16|35.91|34.11|35.96|34.16|35.91|34.11|0
1628536920000|2021-08-09 19:22:00|35.96|34.16|35.91|34.11|35.96|34.16|35.91|34.11|0
1628536930000|2021-08-09 19:22:10|35.85|34.05|35.96|34.16|35.96|34.16|35.85|34.05|0
1628536940000|2021-08-09 19:22:20|35.91|34.11|35.96|34.16|35.96|34.16|35.91|34.11|0
1628536950000|2021-08-09 19:22:30|36.02|34.22|36.02|34.22|36.02|34.22|36.02|34.22|0
1628536960000|2021-08-09 19:22:40|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628536980000|2021-08-09 19:23:00|36.02|34.22|36.02|34.22|36.02|34.22|36.02|34.22|0
1628536990000|2021-08-09 19:23:10|35.99|34.19|35.96|34.16|35.99|34.19|35.96|34.16|0
1628537010000|2021-08-09 19:23:30|36.02|34.22|36.02|34.22|36.02|34.22|36.02|34.22|0
1628537020000|2021-08-09 19:23:40|35.96|34.16|36.02|34.22|36.02|34.22|35.96|34.16|0
1628537030000|2021-08-09 19:23:50|36.08|34.28|36.08|34.28|36.08|34.28|36.08|34.28|0
1628537050000|2021-08-09 19:24:10|36.02|34.22|36.08|34.28|36.08|34.28|36.02|34.22|0
1628537070000|2021-08-09 19:24:30|36.14|34.34|36.14|34.34|36.14|34.34|36.14|34.34|0
1628537080000|2021-08-09 19:24:40|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628537090000|2021-08-09 19:24:50|36.17|34.37|36.14|34.34|36.19|34.39|36.14|34.34|0
1628537110000|2021-08-09 19:25:10|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1628537120000|2021-08-09 19:25:20|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1628537130000|2021-08-09 19:25:30|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1628537140000|2021-08-09 19:25:40|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628537160000|2021-08-09 19:26:00|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628537170000|2021-08-09 19:26:10|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628537220000|2021-08-09 19:27:00|36.13|34.33|36.19|34.39|36.19|34.39|36.13|34.33|0
1628537260000|2021-08-09 19:27:40|36.13|34.33|36.02|34.22|36.13|34.33|36.02|34.22|0
1628537270000|2021-08-09 19:27:50|35.96|34.16|35.96|34.16|36.02|34.22|35.96|34.16|0
1628537280000|2021-08-09 19:28:00|36.02|34.22|36.02|34.22|36.02|34.22|35.96|34.16|0
1628537290000|2021-08-09 19:28:10|35.96|34.16|36.02|34.22|36.02|34.22|35.96|34.16|0
1628537300000|2021-08-09 19:28:20|35.96|34.16|36.02|34.22|36.02|34.22|35.96|34.16|0
1628537320000|2021-08-09 19:28:40|36.07|34.27|36.07|34.27|36.07|34.27|36.07|34.27|0
1628537340000|2021-08-09 19:29:00|36.02|34.22|36.07|34.27|36.07|34.27|36.02|34.22|0
1628537350000|2021-08-09 19:29:10|36.02|34.22|36.02|34.22|36.07|34.27|36.02|34.22|0
1628537380000|2021-08-09 19:29:40|35.99|34.19|35.9|34.1|35.99|34.19|35.9|34.1|0
1628537390000|2021-08-09 19:29:50|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628537400000|2021-08-09 19:30:00|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628537410000|2021-08-09 19:30:10|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628537420000|2021-08-09 19:30:20|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628537430000|2021-08-09 19:30:30|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628537440000|2021-08-09 19:30:40|35.9|34.1|35.84|34.04|35.9|34.1|35.84|34.04|0
1628537460000|2021-08-09 19:31:00|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628537470000|2021-08-09 19:31:10|35.96|34.16|35.84|34.04|35.96|34.16|35.84|34.04|0
1628537480000|2021-08-09 19:31:20|35.79|33.99|35.84|34.04|35.84|34.04|35.79|33.99|0
1628537490000|2021-08-09 19:31:30|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628537500000|2021-08-09 19:31:40|35.73|33.93|35.67|33.87|35.73|33.93|35.67|33.87|0
1628537510000|2021-08-09 19:31:50|35.61|33.81|35.67|33.87|35.67|33.87|35.61|33.81|0
1628537520000|2021-08-09 19:32:00|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628537530000|2021-08-09 19:32:10|35.67|33.87|35.61|33.81|35.67|33.87|35.61|33.81|0
1628537540000|2021-08-09 19:32:20|35.67|33.87|35.67|33.87|35.67|33.87|35.67|33.87|0
1628537550000|2021-08-09 19:32:30|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628537560000|2021-08-09 19:32:40|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628537570000|2021-08-09 19:32:50|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628537580000|2021-08-09 19:33:00|35.64|33.84|35.67|33.87|35.67|33.87|35.64|33.84|0
1628537590000|2021-08-09 19:33:10|35.7|33.9|35.73|33.93|35.73|33.93|35.67|33.87|0
1628537600000|2021-08-09 19:33:20|35.7|33.9|35.78|33.98|35.78|33.98|35.7|33.9|0
1628537610000|2021-08-09 19:33:30|35.73|33.93|35.78|33.98|35.78|33.98|35.73|33.93|0
1628537620000|2021-08-09 19:33:40|35.73|33.93|35.67|33.87|35.73|33.93|35.67|33.87|0
1628537630000|2021-08-09 19:33:50|35.7|33.9|35.73|33.93|35.73|33.93|35.7|33.9|0
1628537640000|2021-08-09 19:34:00|35.67|33.87|35.67|33.87|35.67|33.87|35.67|33.87|0
1628537650000|2021-08-09 19:34:10|35.73|33.93|35.67|33.87|35.73|33.93|35.67|33.87|0
1628537670000|2021-08-09 19:34:30|35.61|33.81|35.61|33.81|35.67|33.87|35.61|33.81|0
1628537690000|2021-08-09 19:34:50|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628537700000|2021-08-09 19:35:00|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1628537710000|2021-08-09 19:35:10|35.5|33.7|35.55|33.75|35.55|33.75|35.5|33.7|0
1628537720000|2021-08-09 19:35:20|35.5|33.7|35.55|33.75|35.55|33.75|35.5|33.7|0
1628537730000|2021-08-09 19:35:30|35.5|33.7|35.55|33.75|35.55|33.75|35.5|33.7|0
1628537750000|2021-08-09 19:35:50|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1628537760000|2021-08-09 19:36:00|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628537790000|2021-08-09 19:36:30|35.55|33.75|35.5|33.7|35.55|33.75|35.5|33.7|0
1628537800000|2021-08-09 19:36:40|35.55|33.75|35.5|33.7|35.55|33.75|35.5|33.7|0
1628537810000|2021-08-09 19:36:50|35.55|33.75|35.5|33.7|35.55|33.75|35.5|33.7|0
1628537850000|2021-08-09 19:37:30|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628537880000|2021-08-09 19:38:00|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628537910000|2021-08-09 19:38:30|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628537920000|2021-08-09 19:38:40|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628537930000|2021-08-09 19:38:50|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628537940000|2021-08-09 19:39:00|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628537960000|2021-08-09 19:39:20|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628537970000|2021-08-09 19:39:30|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1628537980000|2021-08-09 19:39:40|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1628537990000|2021-08-09 19:39:50|35.27|33.47|35.27|33.47|35.27|33.47|35.21|33.41|0
1628538000000|2021-08-09 19:40:00|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628538010000|2021-08-09 19:40:10|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628538020000|2021-08-09 19:40:20|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628538030000|2021-08-09 19:40:30|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628538040000|2021-08-09 19:40:40|35.44|33.64|35.49|33.69|35.49|33.69|35.44|33.64|0
1628538050000|2021-08-09 19:40:50|35.44|33.64|35.49|33.69|35.49|33.69|35.44|33.64|0
1628538060000|2021-08-09 19:41:00|35.47|33.67|35.49|33.69|35.49|33.69|35.47|33.67|0
1628538070000|2021-08-09 19:41:10|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628538080000|2021-08-09 19:41:20|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628538090000|2021-08-09 19:41:30|35.66|33.86|35.61|33.81|35.66|33.86|35.61|33.81|0
1628538100000|2021-08-09 19:41:40|35.66|33.86|35.66|33.86|35.66|33.86|35.61|33.81|0
1628538110000|2021-08-09 19:41:50|35.72|33.92|35.72|33.92|35.72|33.92|35.66|33.86|0
1628538130000|2021-08-09 19:42:10|35.78|33.98|35.84|34.04|35.84|34.04|35.78|33.98|0
1628538140000|2021-08-09 19:42:20|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628538150000|2021-08-09 19:42:30|35.84|34.04|35.89|34.09|35.89|34.09|35.84|34.04|0
1628538180000|2021-08-09 19:43:00|35.83|34.03|35.83|34.03|35.89|34.09|35.83|34.03|0
1628538190000|2021-08-09 19:43:10|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628538200000|2021-08-09 19:43:20|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628538220000|2021-08-09 19:43:40|35.78|33.98|35.72|33.92|35.78|33.98|35.72|33.92|0
1628538230000|2021-08-09 19:43:50|35.78|33.98|35.83|34.03|35.83|34.03|35.78|33.98|0
1628538240000|2021-08-09 19:44:00|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628538250000|2021-08-09 19:44:10|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628538260000|2021-08-09 19:44:20|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628538270000|2021-08-09 19:44:30|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628538280000|2021-08-09 19:44:40|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628538300000|2021-08-09 19:45:00|36.01|34.21|35.95|34.15|36.01|34.21|35.95|34.15|0
1628538310000|2021-08-09 19:45:10|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628538320000|2021-08-09 19:45:20|36.09|34.29|36.12|34.32|36.12|34.32|36.06|34.26|0
1628538330000|2021-08-09 19:45:30|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1628538340000|2021-08-09 19:45:40|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1628538350000|2021-08-09 19:45:50|36.18|34.38|36.12|34.32|36.18|34.38|36.12|34.32|0
1628538360000|2021-08-09 19:46:00|36.18|34.38|36.24|34.44|36.24|34.44|36.18|34.38|0
1628538370000|2021-08-09 19:46:10|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628538380000|2021-08-09 19:46:20|36.12|34.32|36.18|34.38|36.18|34.38|36.12|34.32|0
1628538390000|2021-08-09 19:46:30|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628538430000|2021-08-09 19:47:10|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628538440000|2021-08-09 19:47:20|36.12|34.32|36.18|34.38|36.18|34.38|36.12|34.32|0
1628538450000|2021-08-09 19:47:30|36.24|34.44|36.24|34.44|36.24|34.44|36.18|34.38|0
1628538460000|2021-08-09 19:47:40|36.23|34.43|36.29|34.49|36.29|34.49|36.23|34.43|0
1628538470000|2021-08-09 19:47:50|36.23|34.43|36.29|34.49|36.29|34.49|36.23|34.43|0
1628538500000|2021-08-09 19:48:20|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628538520000|2021-08-09 19:48:40|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628538540000|2021-08-09 19:49:00|36.32|34.52|36.35|34.55|36.35|34.55|36.32|34.52|0
1628538580000|2021-08-09 19:49:40|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628538590000|2021-08-09 19:49:50|36.35|34.55|36.41|34.61|36.41|34.61|36.35|34.55|0
1628538600000|2021-08-09 19:50:00|36.18|34.38|36.35|34.55|36.35|34.55|36.18|34.38|0
1628538610000|2021-08-09 19:50:10|36.41|34.61|36.41|34.61|36.41|34.61|36.35|34.55|0
1628538620000|2021-08-09 19:50:20|36.35|34.55|36.35|34.55|36.35|34.55|36.29|34.49|0
1628538630000|2021-08-09 19:50:30|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628538650000|2021-08-09 19:50:50|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628538660000|2021-08-09 19:51:00|36.41|34.61|36.35|34.55|36.41|34.61|36.35|34.55|0
1628538670000|2021-08-09 19:51:10|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628538720000|2021-08-09 19:52:00|36.35|34.55|36.41|34.61|36.41|34.61|36.35|34.55|0
1628538730000|2021-08-09 19:52:10|36.35|34.55|36.29|34.49|36.35|34.55|36.29|34.49|0
1628538740000|2021-08-09 19:52:20|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628538750000|2021-08-09 19:52:30|36.17|34.37|36.29|34.49|36.29|34.49|36.17|34.37|0
1628538760000|2021-08-09 19:52:40|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628538770000|2021-08-09 19:52:50|36.29|34.49|36.35|34.55|36.35|34.55|36.29|34.49|0
1628538800000|2021-08-09 19:53:20|36.41|34.61|36.64|34.84|36.7|34.9|36.41|34.61|0
1628538810000|2021-08-09 19:53:30|36.7|34.9|36.58|34.78|36.7|34.9|36.58|34.78|0
1628538820000|2021-08-09 19:53:40|36.64|34.84|36.64|34.84|36.64|34.84|36.64|34.84|0
1628538830000|2021-08-09 19:53:50|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1628538840000|2021-08-09 19:54:00|36.46|34.66|36.52|34.72|36.58|34.78|36.46|34.66|0
1628538850000|2021-08-09 19:54:10|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1628538860000|2021-08-09 19:54:20|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628538870000|2021-08-09 19:54:30|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628538880000|2021-08-09 19:54:40|36.58|34.78|36.58|34.78|36.58|34.78|36.58|34.78|0
1628538890000|2021-08-09 19:54:50|36.52|34.72|36.58|34.78|36.58|34.78|36.52|34.72|0
1628538900000|2021-08-09 19:55:00|36.64|34.84|36.58|34.78|36.64|34.84|36.58|34.78|0
1628538910000|2021-08-09 19:55:10|36.64|34.84|36.58|34.78|36.64|34.84|36.58|34.78|0
1628538920000|2021-08-09 19:55:20|36.64|34.84|36.64|34.84|36.64|34.84|36.64|34.84|0
1628538930000|2021-08-09 19:55:30|36.58|34.78|36.58|34.78|36.58|34.78|36.52|34.72|0
1628538940000|2021-08-09 19:55:40|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628538950000|2021-08-09 19:55:50|36.4|34.6|36.35|34.55|36.4|34.6|36.35|34.55|0
1628538970000|2021-08-09 19:56:10|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628538980000|2021-08-09 19:56:20|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628538990000|2021-08-09 19:56:30|36.34|34.54|36.34|34.54|36.34|34.54|36.29|34.49|0
1628539000000|2021-08-09 19:56:40|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1628539010000|2021-08-09 19:56:50|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628539020000|2021-08-09 19:57:00|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628539030000|2021-08-09 19:57:10|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628539040000|2021-08-09 19:57:20|36.4|34.6|36.46|34.66|36.49|34.69|36.4|34.6|0
1628539050000|2021-08-09 19:57:30|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628539060000|2021-08-09 19:57:40|36.46|34.66|36.52|34.72|36.52|34.72|36.46|34.66|0
1628539080000|2021-08-09 19:58:00|36.58|34.78|36.58|34.78|36.58|34.78|36.58|34.78|0
1628539100000|2021-08-09 19:58:20|36.52|34.72|36.4|34.6|36.52|34.72|36.4|34.6|0
1628539120000|2021-08-09 19:58:40|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628539130000|2021-08-09 19:58:50|36.29|34.49|36.29|34.49|36.34|34.54|36.29|34.49|0
1628539140000|2021-08-09 19:59:00|36.23|34.43|36.28|34.48|36.34|34.54|36.23|34.43|0
1628539150000|2021-08-09 19:59:10|36.23|34.43|36.17|34.37|36.23|34.43|36.17|34.37|0
1628539160000|2021-08-09 19:59:20|36.11|34.31|36.23|34.43|36.23|34.43|36.11|34.31|0
1628539170000|2021-08-09 19:59:30|36.17|34.37|36.34|34.54|36.34|34.54|36.17|34.37|0
1628539180000|2021-08-09 19:59:40|36.28|34.48|36.34|34.54|36.34|34.54|36.28|34.48|0
1628539190000|2021-08-09 19:59:50|36.23|34.43|36.28|34.48|36.28|34.48|36.17|34.37|0
1628539200000|2021-08-09 20:00:00|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628539210000|2021-08-09 20:00:10|36.23|34.43|36.05|34.25|36.23|34.43|36.05|34.25|0
1628539220000|2021-08-09 20:00:20|36|34.2|36|34.2|36|34.2|36|34.2|0
1628539230000|2021-08-09 20:00:30|36.05|34.25|36.05|34.25|36.11|34.31|36.05|34.25|0
1628539240000|2021-08-09 20:00:40|36.11|34.31|35.99|34.19|36.11|34.31|35.99|34.19|0
1628539250000|2021-08-09 20:00:50|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628539260000|2021-08-09 20:01:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628539290000|2021-08-09 20:01:30|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628539300000|2021-08-09 20:01:40|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628539310000|2021-08-09 20:01:50|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628539320000|2021-08-09 20:02:00|35.99|34.19|35.94|34.14|35.99|34.19|35.94|34.14|0
1628539340000|2021-08-09 20:02:20|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628539350000|2021-08-09 20:02:30|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628539380000|2021-08-09 20:03:00|35.88|34.08|35.82|34.02|35.88|34.08|35.82|34.02|0
1628539420000|2021-08-09 20:03:40|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628539530000|2021-08-09 20:05:30|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628539560000|2021-08-09 20:06:00|35.65|33.85|35.65|33.85|35.65|33.85|35.65|33.85|0
1628539600000|2021-08-09 20:06:40|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628539630000|2021-08-09 20:07:10|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628539730000|2021-08-09 20:08:50|35.65|33.85|35.65|33.85|35.65|33.85|35.65|33.85|0
1628539750000|2021-08-09 20:09:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628539760000|2021-08-09 20:09:20|35.59|33.79|35.7|33.9|35.7|33.9|35.59|33.79|0
1628539780000|2021-08-09 20:09:40|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628539800000|2021-08-09 20:10:00|35.82|34.02|35.76|33.96|35.82|34.02|35.76|33.96|0
1628539840000|2021-08-09 20:10:40|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628539850000|2021-08-09 20:10:50|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628539860000|2021-08-09 20:11:00|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628539870000|2021-08-09 20:11:10|35.87|34.07|35.99|34.19|35.99|34.19|35.87|34.07|0
1628539880000|2021-08-09 20:11:20|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628539890000|2021-08-09 20:11:30|35.99|34.19|35.87|34.07|35.99|34.19|35.87|34.07|0
1628539900000|2021-08-09 20:11:40|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628539910000|2021-08-09 20:11:50|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628539920000|2021-08-09 20:12:00|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1628539930000|2021-08-09 20:12:10|35.99|34.19|36.04|34.24|36.04|34.24|35.99|34.19|0
1628539940000|2021-08-09 20:12:20|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628539950000|2021-08-09 20:12:30|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628539970000|2021-08-09 20:12:50|35.99|34.19|36.04|34.24|36.04|34.24|35.99|34.19|0
1628539980000|2021-08-09 20:13:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628539990000|2021-08-09 20:13:10|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1628540010000|2021-08-09 20:13:30|36.07|34.27|36.1|34.3|36.1|34.3|36.07|34.27|0
1628540040000|2021-08-09 20:14:00|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1628540070000|2021-08-09 20:14:30|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628540080000|2021-08-09 20:14:40|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628540090000|2021-08-09 20:14:50|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628540100000|2021-08-09 20:15:00|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628540120000|2021-08-09 20:15:20|36.3|34.1|36.36|34.16|36.36|34.16|36.3|34.1|0
1628540180000|2021-08-09 20:16:20|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628540210000|2021-08-09 20:16:50|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628540260000|2021-08-09 20:17:40|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628540380000|2021-08-09 20:19:40|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628540390000|2021-08-09 20:19:50|36.3|34.1|36.35|34.15|36.35|34.15|36.3|34.1|0
1628540450000|2021-08-09 20:20:50|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628540460000|2021-08-09 20:21:00|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628540470000|2021-08-09 20:21:10|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628540490000|2021-08-09 20:21:30|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628540500000|2021-08-09 20:21:40|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628540550000|2021-08-09 20:22:30|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628540610000|2021-08-09 20:23:30|36.18|33.98|36.18|33.98|36.18|33.98|36.18|33.98|0
1628540660000|2021-08-09 20:24:20|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628540700000|2021-08-09 20:25:00|36.18|33.98|36.18|33.98|36.18|33.98|36.18|33.98|0
1628540720000|2021-08-09 20:25:20|36.15|33.95|36.18|33.98|36.18|33.98|36.15|33.95|0
1628540800000|2021-08-09 20:26:40|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628540830000|2021-08-09 20:27:10|36.18|33.98|36.18|33.98|36.18|33.98|36.18|33.98|0
1628540920000|2021-08-09 20:28:40|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628541030000|2021-08-09 20:30:30|36.29|34.09|36.29|34.09|36.29|34.09|36.29|34.09|0
1628541060000|2021-08-09 20:31:00|36.46|34.26|36.52|34.32|36.52|34.32|36.46|34.26|0
1628541080000|2021-08-09 20:31:20|36.58|34.38|36.52|34.32|36.58|34.38|36.52|34.32|0
1628541090000|2021-08-09 20:31:30|36.55|34.35|36.52|34.32|36.58|34.38|36.52|34.32|0
1628541140000|2021-08-09 20:32:20|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628541300000|2021-08-09 20:35:00|36.4|34.2|36.4|34.2|36.4|34.2|36.4|34.2|0
1628541440000|2021-08-09 20:37:20|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628541550000|2021-08-09 20:39:10|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628541630000|2021-08-09 20:40:30|36.22|34.02|36.22|34.02|36.22|34.02|36.22|34.02|0
1628541710000|2021-08-09 20:41:50|36.17|33.97|36.17|33.97|36.17|33.97|36.17|33.97|0
1628541730000|2021-08-09 20:42:10|36.22|34.02|36.22|34.02|36.22|34.02|36.22|34.02|0
1628541770000|2021-08-09 20:42:50|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628541860000|2021-08-09 20:44:20|36.31|34.11|36.34|34.14|36.34|34.14|36.31|34.11|0
1628541900000|2021-08-09 20:45:00|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628541960000|2021-08-09 20:46:00|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628541970000|2021-08-09 20:46:10|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628542010000|2021-08-09 20:46:50|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628542050000|2021-08-09 20:47:30|36.31|34.11|36.28|34.08|36.31|34.11|36.28|34.08|0
1628542080000|2021-08-09 20:48:00|36.25|34.05|36.28|34.08|36.28|34.08|36.25|34.05|0
1628542130000|2021-08-09 20:48:50|36.33|34.13|36.33|34.13|36.33|34.13|36.33|34.13|0
1628542210000|2021-08-09 20:50:10|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628542260000|2021-08-09 20:51:00|36.22|34.02|36.22|34.02|36.22|34.02|36.22|34.02|0
1628542270000|2021-08-09 20:51:10|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628542290000|2021-08-09 20:51:30|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1628542300000|2021-08-09 20:51:40|36.22|34.02|36.27|34.07|36.27|34.07|36.22|34.02|0
1628542320000|2021-08-09 20:52:00|36.22|34.02|36.22|34.02|36.22|34.02|36.22|34.02|0
1628542330000|2021-08-09 20:52:10|36.25|34.05|36.22|34.02|36.25|34.05|36.22|34.02|0
1628542440000|2021-08-09 20:54:00|36.16|33.96|36.22|34.02|36.22|34.02|36.16|33.96|0
1628542460000|2021-08-09 20:54:20|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1628542520000|2021-08-09 20:55:20|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1628542690000|2021-08-09 20:58:10|36.16|33.96|36.16|33.96|36.16|33.96|36.16|33.96|0
1628542700000|2021-08-09 20:58:20|36.15|33.95|36.15|33.95|36.15|33.95|36.15|33.95|0
1628542720000|2021-08-09 20:58:40|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628542740000|2021-08-09 20:59:00|36.04|33.84|36.07|33.87|36.07|33.87|36.04|33.84|0
1628542750000|2021-08-09 20:59:10|36.1|33.9|36.04|33.84|36.1|33.9|36.04|33.84|0
1628542760000|2021-08-09 20:59:20|35.92|33.72|35.98|33.78|35.98|33.78|35.92|33.72|0
1628542770000|2021-08-09 20:59:30|35.92|33.72|35.98|33.78|35.98|33.78|35.92|33.72|0
1628542780000|2021-08-09 20:59:40|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628542790000|2021-08-09 20:59:50|36.07|33.87|36.03|33.83|36.07|33.87|36.01|33.81|0
1628542800000|2021-08-09 21:00:00|36.05|33.85|36|33.8|36.05|33.85|36|33.8|0
1628542830000|2021-08-09 21:00:30|35.97|33.77|35.97|33.77|35.97|33.77|35.97|33.77|0
1628542840000|2021-08-09 21:00:40|36|33.8|36.01|33.81|36.01|33.81|35.99|33.79|0
1628542850000|2021-08-09 21:00:50|36|33.8|36|33.8|36|33.8|36|33.8|0
1628542860000|2021-08-09 21:01:00|36.04|33.84|36.06|33.86|36.06|33.86|36.04|33.84|0
1628542870000|2021-08-09 21:01:10|36|33.8|36|33.8|36|33.8|36|33.8|0
1628542890000|2021-08-09 21:01:30|36.01|33.81|36.01|33.81|36.01|33.81|36.01|33.81|0
1628542980000|2021-08-09 21:03:00|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1628543010000|2021-08-09 21:03:30|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1628543020000|2021-08-09 21:03:40|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1628543030000|2021-08-09 21:03:50|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628543040000|2021-08-09 21:04:00|35.88|33.68|35.83|33.63|35.88|33.68|35.83|33.63|0
1628543060000|2021-08-09 21:04:20|35.85|33.65|35.8|33.6|35.85|33.65|35.8|33.6|0
1628543070000|2021-08-09 21:04:30|35.83|33.63|35.83|33.63|35.83|33.63|35.83|33.63|0
1628543080000|2021-08-09 21:04:40|35.82|33.62|35.82|33.62|35.86|33.66|35.82|33.62|0
1628543090000|2021-08-09 21:04:50|35.79|33.59|35.79|33.59|35.8|33.6|35.79|33.59|0
1628543100000|2021-08-09 21:05:00|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1628543120000|2021-08-09 21:05:20|35.79|33.59|35.79|33.59|35.79|33.59|35.79|33.59|0
1628543130000|2021-08-09 21:05:30|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1628543160000|2021-08-09 21:06:00|35.79|33.59|35.79|33.59|35.79|33.59|35.79|33.59|0
1628543170000|2021-08-09 21:06:10|35.77|33.57|35.75|33.55|35.77|33.57|35.75|33.55|0
1628543180000|2021-08-09 21:06:20|35.78|33.58|35.74|33.54|35.78|33.58|35.74|33.54|0
1628543190000|2021-08-09 21:06:30|35.75|33.55|35.75|33.55|35.75|33.55|35.75|33.55|0
1628543210000|2021-08-09 21:06:50|35.74|33.54|35.74|33.54|35.74|33.54|35.74|33.54|0
1628543230000|2021-08-09 21:07:10|35.78|33.58|35.75|33.55|35.78|33.58|35.75|33.55|0
1628543240000|2021-08-09 21:07:20|35.74|33.54|35.75|33.55|35.75|33.55|35.74|33.54|0
1628543260000|2021-08-09 21:07:40|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628543280000|2021-08-09 21:08:00|35.77|33.57|35.77|33.57|35.77|33.57|35.77|33.57|0
1628543350000|2021-08-09 21:09:10|35.79|33.59|35.79|33.59|35.79|33.59|35.79|33.59|0
1628543370000|2021-08-09 21:09:30|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1628543400000|2021-08-09 21:10:00|35.79|33.59|35.79|33.59|35.79|33.59|35.79|33.59|0
1628543410000|2021-08-09 21:10:10|35.81|33.61|35.79|33.59|35.81|33.61|35.79|33.59|0
1628543460000|2021-08-09 21:11:00|35.8|33.6|35.8|33.6|35.8|33.6|35.8|33.6|0
1628543480000|2021-08-09 21:11:20|35.81|33.61|35.81|33.61|35.81|33.61|35.81|33.61|0
1628543590000|2021-08-09 21:13:10|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628543670000|2021-08-09 21:14:30|35.83|33.63|35.83|33.63|35.83|33.63|35.83|33.63|0
1628543680000|2021-08-09 21:14:40|35.85|33.65|35.83|33.63|35.85|33.65|35.83|33.63|0
1628543740000|2021-08-09 21:15:40|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628543780000|2021-08-09 21:16:20|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628543860000|2021-08-09 21:17:40|35.83|33.63|35.83|33.63|35.83|33.63|35.83|33.63|0
1628543870000|2021-08-09 21:17:50|35.84|33.64|35.86|33.66|35.86|33.66|35.83|33.63|0
1628543910000|2021-08-09 21:18:30|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628543920000|2021-08-09 21:18:40|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628543940000|2021-08-09 21:19:00|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628543960000|2021-08-09 21:19:20|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628543970000|2021-08-09 21:19:30|35.81|33.61|35.81|33.61|35.81|33.61|35.81|33.61|0
1628544030000|2021-08-09 21:20:30|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628544100000|2021-08-09 21:21:40|35.81|33.61|35.81|33.61|35.81|33.61|35.81|33.61|0
1628544150000|2021-08-09 21:22:30|35.82|33.62|35.82|33.62|35.82|33.62|35.81|33.61|0
1628544160000|2021-08-09 21:22:40|35.81|33.61|35.82|33.62|35.82|33.62|35.81|33.61|0
1628544170000|2021-08-09 21:22:50|35.81|33.61|35.81|33.61|35.81|33.61|35.81|33.61|0
1628544200000|2021-08-09 21:23:20|35.82|33.62|35.84|33.64|35.84|33.64|35.82|33.62|0
1628544230000|2021-08-09 21:23:50|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628544250000|2021-08-09 21:24:10|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628544310000|2021-08-09 21:25:10|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628544440000|2021-08-09 21:27:20|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628544450000|2021-08-09 21:27:30|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628544550000|2021-08-09 21:29:10|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628544910000|2021-08-09 21:35:10|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628544960000|2021-08-09 21:36:00|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628545020000|2021-08-09 21:37:00|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628545090000|2021-08-09 21:38:10|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628545290000|2021-08-09 21:41:30|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628545420000|2021-08-09 21:43:40|35.87|33.67|35.86|33.66|35.87|33.67|35.86|33.66|0
1628545590000|2021-08-09 21:46:30|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628545630000|2021-08-09 21:47:10|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628545790000|2021-08-09 21:49:50|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628545840000|2021-08-09 21:50:40|35.84|33.64|35.84|33.64|35.84|33.64|35.84|33.64|0
1628545910000|2021-08-09 21:51:50|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628545970000|2021-08-09 21:52:50|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628546010000|2021-08-09 21:53:30|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546020000|2021-08-09 21:53:40|35.89|33.69|35.88|33.68|35.89|33.69|35.88|33.68|0
1628546080000|2021-08-09 21:54:40|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628546140000|2021-08-09 21:55:40|35.89|33.69|35.89|33.69|35.89|33.69|35.89|33.69|0
1628546150000|2021-08-09 21:55:50|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546220000|2021-08-09 21:57:00|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1628546240000|2021-08-09 21:57:20|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628546250000|2021-08-09 21:57:30|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1628546280000|2021-08-09 21:58:00|35.91|33.71|35.9|33.7|35.91|33.71|35.9|33.7|0
1628546290000|2021-08-09 21:58:10|35.89|33.69|35.89|33.69|35.89|33.69|35.85|33.65|0
1628546320000|2021-08-09 21:58:40|35.88|33.68|35.87|33.67|35.88|33.68|35.87|33.67|0
1628546360000|2021-08-09 21:59:20|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628546370000|2021-08-09 21:59:30|35.85|33.65|35.86|33.66|35.86|33.66|35.85|33.65|0
1628546380000|2021-08-09 21:59:40|35.89|33.69|35.86|33.66|35.89|33.69|35.85|33.65|0
1628546390000|2021-08-09 21:59:50|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628546400000|2021-08-09 22:00:00|36.03|33.83|35.86|33.66|36.03|33.83|35.86|33.66|0
1628546410000|2021-08-09 22:00:10|35.88|33.68|35.94|33.74|35.94|33.74|35.88|33.68|0
1628546420000|2021-08-09 22:00:20|35.97|33.77|35.94|33.74|35.97|33.77|35.94|33.74|0
1628546430000|2021-08-09 22:00:30|35.88|33.68|35.83|33.63|35.88|33.68|35.83|33.63|0
1628546440000|2021-08-09 22:00:40|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546450000|2021-08-09 22:00:50|35.85|33.65|35.82|33.62|35.85|33.65|35.82|33.62|0
1628546460000|2021-08-09 22:01:00|35.77|33.57|35.82|33.62|35.82|33.62|35.77|33.57|0
1628546480000|2021-08-09 22:01:20|35.8|33.6|35.82|33.62|35.82|33.62|35.8|33.6|0
1628546490000|2021-08-09 22:01:30|35.88|33.68|35.85|33.65|35.88|33.68|35.85|33.65|0
1628546500000|2021-08-09 22:01:40|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546520000|2021-08-09 22:02:00|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628546530000|2021-08-09 22:02:10|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546550000|2021-08-09 22:02:30|35.94|33.74|35.94|33.74|35.94|33.74|35.88|33.68|0
1628546560000|2021-08-09 22:02:40|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546570000|2021-08-09 22:02:50|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1628546580000|2021-08-09 22:03:00|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628546590000|2021-08-09 22:03:10|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1628546630000|2021-08-09 22:03:50|35.88|33.68|35.88|33.68|35.94|33.74|35.88|33.68|0
1628546640000|2021-08-09 22:04:00|35.91|33.71|35.88|33.68|35.91|33.71|35.88|33.68|0
1628546680000|2021-08-09 22:04:40|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1628546690000|2021-08-09 22:04:50|35.88|33.68|35.94|33.74|35.94|33.74|35.88|33.68|0
1628546780000|2021-08-09 22:06:20|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628546920000|2021-08-09 22:08:40|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628546950000|2021-08-09 22:09:10|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628547070000|2021-08-09 22:11:10|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628547180000|2021-08-09 22:13:00|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628547200000|2021-08-09 22:13:20|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1628547210000|2021-08-09 22:13:30|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628547220000|2021-08-09 22:13:40|35.87|33.67|35.9|33.7|35.93|33.73|35.87|33.67|0
1628547230000|2021-08-09 22:13:50|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628547300000|2021-08-09 22:15:00|35.99|33.79|35.99|33.79|35.99|33.79|35.99|33.79|0
1628547320000|2021-08-09 22:15:20|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628547330000|2021-08-09 22:15:30|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628547340000|2021-08-09 22:15:40|36.04|33.84|36.07|33.87|36.07|33.87|36.04|33.84|0
1628547350000|2021-08-09 22:15:50|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628547360000|2021-08-09 22:16:00|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628547420000|2021-08-09 22:17:00|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628547430000|2021-08-09 22:17:10|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628547440000|2021-08-09 22:17:20|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628547450000|2021-08-09 22:17:30|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628547600000|2021-08-09 22:20:00|36.01|33.81|36.04|33.84|36.04|33.84|36.01|33.81|0
1628547740000|2021-08-09 22:22:20|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628547750000|2021-08-09 22:22:30|36.15|33.95|36.1|33.9|36.15|33.95|36.1|33.9|0
1628547770000|2021-08-09 22:22:50|36.15|33.95|36.1|33.9|36.15|33.95|36.1|33.9|0
1628547820000|2021-08-09 22:23:40|36.15|33.95|36.15|33.95|36.15|33.95|36.15|33.95|0
1628547830000|2021-08-09 22:23:50|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1628547880000|2021-08-09 22:24:40|36.18|33.98|36.27|34.07|36.27|34.07|36.18|33.98|0
1628547910000|2021-08-09 22:25:10|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1628547990000|2021-08-09 22:26:30|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628548010000|2021-08-09 22:26:50|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1628548030000|2021-08-09 22:27:10|36.35|34.15|36.27|34.07|36.38|34.18|36.27|34.07|0
1628548040000|2021-08-09 22:27:20|36.21|34.01|36.32|34.12|36.32|34.12|36.21|34.01|0
1628548080000|2021-08-09 22:28:00|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628548090000|2021-08-09 22:28:10|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628548100000|2021-08-09 22:28:20|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628548110000|2021-08-09 22:28:30|36.44|34.24|36.44|34.24|36.44|34.24|36.41|34.21|0
1628548160000|2021-08-09 22:29:20|36.41|34.21|36.44|34.24|36.44|34.24|36.41|34.21|0
1628548170000|2021-08-09 22:29:30|36.5|34.3|36.5|34.3|36.5|34.3|36.5|34.3|0
1628548190000|2021-08-09 22:29:50|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628548200000|2021-08-09 22:30:00|36.41|34.21|36.32|34.12|36.41|34.21|36.32|34.12|0
1628548250000|2021-08-09 22:30:50|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628548300000|2021-08-09 22:31:40|36.35|34.15|36.44|34.24|36.44|34.24|36.35|34.15|0
1628548310000|2021-08-09 22:31:50|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628548320000|2021-08-09 22:32:00|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628548360000|2021-08-09 22:32:40|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1628548380000|2021-08-09 22:33:00|36.26|34.06|36.29|34.09|36.29|34.09|36.26|34.06|0
1628548400000|2021-08-09 22:33:20|36.32|34.12|36.32|34.12|36.32|34.12|36.29|34.09|0
1628548410000|2021-08-09 22:33:30|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628548420000|2021-08-09 22:33:40|36.23|34.03|36.2|34|36.26|34.06|36.2|34|0
1628548440000|2021-08-09 22:34:00|36.26|34.06|36.23|34.03|36.26|34.06|36.2|34|0
1628548450000|2021-08-09 22:34:10|36.2|34|36.26|34.06|36.26|34.06|36.2|34|0
1628548500000|2021-08-09 22:35:00|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628548510000|2021-08-09 22:35:10|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628548610000|2021-08-09 22:36:50|36.32|34.12|36.43|34.23|36.43|34.23|36.32|34.12|0
1628548620000|2021-08-09 22:37:00|36.41|34.21|36.37|34.17|36.41|34.21|36.37|34.17|0
1628548680000|2021-08-09 22:38:00|36.4|34.2|36.4|34.2|36.4|34.2|36.4|34.2|0
1628548690000|2021-08-09 22:38:10|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628548770000|2021-08-09 22:39:30|36.46|34.26|36.55|34.35|36.55|34.35|36.46|34.26|0
1628548800000|2021-08-09 22:40:00|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628548830000|2021-08-09 22:40:30|36.55|34.35|36.55|34.35|36.55|34.35|36.55|34.35|0
1628548840000|2021-08-09 22:40:40|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628548850000|2021-08-09 22:40:50|36.43|34.23|36.49|34.29|36.49|34.29|36.43|34.23|0
1628548870000|2021-08-09 22:41:10|36.55|34.35|36.55|34.35|36.55|34.35|36.49|34.29|0
1628548940000|2021-08-09 22:42:20|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628548960000|2021-08-09 22:42:40|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628548970000|2021-08-09 22:42:50|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628548980000|2021-08-09 22:43:00|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628549000000|2021-08-09 22:43:20|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628549030000|2021-08-09 22:43:50|36.49|34.29|36.43|34.23|36.49|34.29|36.43|34.23|0
1628549040000|2021-08-09 22:44:00|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628549060000|2021-08-09 22:44:20|36.46|34.26|36.43|34.23|36.46|34.26|36.43|34.23|0
1628549090000|2021-08-09 22:44:50|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1628549110000|2021-08-09 22:45:10|36.57|34.37|36.49|34.29|36.57|34.37|36.49|34.29|0
1628549130000|2021-08-09 22:45:30|36.48|34.28|36.48|34.28|36.48|34.28|36.48|34.28|0
1628549160000|2021-08-09 22:46:00|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628549260000|2021-08-09 22:47:40|36.37|34.17|36.43|34.23|36.43|34.23|36.37|34.17|0
1628549310000|2021-08-09 22:48:30|36.42|34.22|36.37|34.17|36.42|34.22|36.37|34.17|0
1628549390000|2021-08-09 22:49:50|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628549400000|2021-08-09 22:50:00|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628549410000|2021-08-09 22:50:10|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628549510000|2021-08-09 22:51:50|36.34|34.14|36.31|34.11|36.34|34.14|36.31|34.11|0
1628549520000|2021-08-09 22:52:00|36.34|34.14|36.36|34.16|36.36|34.16|36.34|34.14|0
1628549670000|2021-08-09 22:54:30|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1628549740000|2021-08-09 22:55:40|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1628549750000|2021-08-09 22:55:50|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1628549760000|2021-08-09 22:56:00|36.42|34.22|36.39|34.19|36.42|34.22|36.39|34.19|0
1628549780000|2021-08-09 22:56:20|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628549790000|2021-08-09 22:56:30|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1628549800000|2021-08-09 22:56:40|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1628549810000|2021-08-09 22:56:50|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628549830000|2021-08-09 22:57:10|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1628549850000|2021-08-09 22:57:30|36.39|34.19|36.36|34.16|36.39|34.19|36.36|34.16|0
1628549860000|2021-08-09 22:57:40|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1628549870000|2021-08-09 22:57:50|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1628550020000|2021-08-09 23:00:20|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550030000|2021-08-09 23:00:30|36.53|34.33|36.53|34.33|36.53|34.33|36.53|34.33|0
1628550040000|2021-08-09 23:00:40|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550070000|2021-08-09 23:01:10|36.53|34.33|36.53|34.33|36.53|34.33|36.53|34.33|0
1628550100000|2021-08-09 23:01:40|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550120000|2021-08-09 23:02:00|36.42|34.22|36.42|34.22|36.45|34.25|36.42|34.22|0
1628550150000|2021-08-09 23:02:30|36.47|34.27|36.42|34.22|36.47|34.27|36.42|34.22|0
1628550170000|2021-08-09 23:02:50|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550190000|2021-08-09 23:03:10|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550250000|2021-08-09 23:04:10|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550280000|2021-08-09 23:04:40|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550350000|2021-08-09 23:05:50|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550380000|2021-08-09 23:06:20|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628550390000|2021-08-09 23:06:30|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550420000|2021-08-09 23:07:00|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550460000|2021-08-09 23:07:40|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628550470000|2021-08-09 23:07:50|36.47|34.27|36.41|34.21|36.47|34.27|36.41|34.21|0
1628550480000|2021-08-09 23:08:00|36.44|34.24|36.44|34.24|36.47|34.27|36.44|34.24|0
1628550490000|2021-08-09 23:08:10|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550520000|2021-08-09 23:08:40|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628550550000|2021-08-09 23:09:10|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550590000|2021-08-09 23:09:50|36.47|34.27|36.41|34.21|36.47|34.27|36.41|34.21|0
1628550610000|2021-08-09 23:10:10|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550640000|2021-08-09 23:10:40|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550750000|2021-08-09 23:12:30|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1628550850000|2021-08-09 23:14:10|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628550920000|2021-08-09 23:15:20|36.44|34.24|36.41|34.21|36.44|34.24|36.41|34.21|0
1628550930000|2021-08-09 23:15:30|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628550940000|2021-08-09 23:15:40|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628550990000|2021-08-09 23:16:30|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628551030000|2021-08-09 23:17:10|36.4|34.2|36.4|34.2|36.4|34.2|36.4|34.2|0
1628551130000|2021-08-09 23:18:50|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628551140000|2021-08-09 23:19:00|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1628551280000|2021-08-09 23:21:20|36.52|34.32|36.46|34.26|36.52|34.32|36.46|34.26|0
1628551290000|2021-08-09 23:21:30|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1628551300000|2021-08-09 23:21:40|36.49|34.29|36.52|34.32|36.52|34.32|36.49|34.29|0
1628551340000|2021-08-09 23:22:20|36.46|34.26|36.52|34.32|36.52|34.32|36.46|34.26|0
1628551350000|2021-08-09 23:22:30|36.46|34.26|36.58|34.38|36.58|34.38|36.46|34.26|0
1628551360000|2021-08-09 23:22:40|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1628551400000|2021-08-09 23:23:20|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551410000|2021-08-09 23:23:30|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1628551430000|2021-08-09 23:23:50|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551490000|2021-08-09 23:24:50|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1628551540000|2021-08-09 23:25:40|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551590000|2021-08-09 23:26:30|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1628551600000|2021-08-09 23:26:40|36.57|34.37|36.6|34.4|36.6|34.4|36.57|34.37|0
1628551610000|2021-08-09 23:26:50|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551630000|2021-08-09 23:27:10|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1628551640000|2021-08-09 23:27:20|36.57|34.37|36.57|34.37|36.63|34.43|36.57|34.37|0
1628551650000|2021-08-09 23:27:30|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1628551660000|2021-08-09 23:27:40|36.57|34.37|36.6|34.4|36.6|34.4|36.57|34.37|0
1628551680000|2021-08-09 23:28:00|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551770000|2021-08-09 23:29:30|36.51|34.31|36.51|34.31|36.51|34.31|36.51|34.31|0
1628551830000|2021-08-09 23:30:30|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1628551850000|2021-08-09 23:30:50|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1628551890000|2021-08-09 23:31:30|36.74|34.54|36.72|34.52|36.74|34.54|36.72|34.52|0
1628551900000|2021-08-09 23:31:40|36.69|34.49|36.74|34.54|36.74|34.54|36.69|34.49|0
1628551930000|2021-08-09 23:32:10|36.69|34.49|36.69|34.49|36.69|34.49|36.69|34.49|0
1628551940000|2021-08-09 23:32:20|36.8|34.6|36.74|34.54|36.8|34.6|36.74|34.54|0
1628551980000|2021-08-09 23:33:00|36.77|34.57|36.8|34.6|36.8|34.6|36.77|34.57|0
1628552000000|2021-08-09 23:33:20|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628552010000|2021-08-09 23:33:30|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628552020000|2021-08-09 23:33:40|36.74|34.54|36.8|34.6|36.8|34.6|36.74|34.54|0
1628552040000|2021-08-09 23:34:00|36.77|34.57|36.74|34.54|36.77|34.57|36.74|34.54|0
1628552050000|2021-08-09 23:34:10|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628552060000|2021-08-09 23:34:20|36.77|34.57|36.8|34.6|36.8|34.6|36.77|34.57|0
1628552100000|2021-08-09 23:35:00|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1628552190000|2021-08-09 23:36:30|36.92|34.72|36.92|34.72|36.92|34.72|36.92|34.72|0
1628552200000|2021-08-09 23:36:40|36.95|34.75|36.92|34.72|36.95|34.75|36.92|34.72|0
1628552250000|2021-08-09 23:37:30|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1628552260000|2021-08-09 23:37:40|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628552360000|2021-08-09 23:39:20|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628552370000|2021-08-09 23:39:30|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628552380000|2021-08-09 23:39:40|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628552400000|2021-08-09 23:40:00|36.77|34.57|36.8|34.6|36.8|34.6|36.74|34.54|0
1628552470000|2021-08-09 23:41:10|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628552510000|2021-08-09 23:41:50|36.71|34.51|36.68|34.48|36.71|34.51|36.68|34.48|0
1628552520000|2021-08-09 23:42:00|36.71|34.51|36.74|34.54|36.74|34.54|36.71|34.51|0
1628552540000|2021-08-09 23:42:20|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1628552560000|2021-08-09 23:42:40|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628552590000|2021-08-09 23:43:10|36.71|34.51|36.74|34.54|36.74|34.54|36.71|34.51|0
1628552600000|2021-08-09 23:43:20|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1628552610000|2021-08-09 23:43:30|36.62|34.42|36.62|34.42|36.62|34.42|36.62|34.42|0
1628552690000|2021-08-09 23:44:50|36.56|34.36|36.56|34.36|36.56|34.36|36.56|34.36|0
1628552700000|2021-08-09 23:45:00|36.62|34.42|36.62|34.42|36.62|34.42|36.56|34.36|0
1628552710000|2021-08-09 23:45:10|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1628552730000|2021-08-09 23:45:30|36.73|34.53|36.73|34.53|36.73|34.53|36.68|34.48|0
1628552740000|2021-08-09 23:45:40|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628552750000|2021-08-09 23:45:50|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1628552760000|2021-08-09 23:46:00|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1628552780000|2021-08-09 23:46:20|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1628552790000|2021-08-09 23:46:30|36.68|34.48|36.62|34.42|36.68|34.48|36.62|34.42|0
1628552820000|2021-08-09 23:47:00|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628552840000|2021-08-09 23:47:20|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628552850000|2021-08-09 23:47:30|36.33|34.13|36.38|34.18|36.38|34.18|36.33|34.13|0
1628552860000|2021-08-09 23:47:40|36.36|34.16|36.38|34.18|36.38|34.18|36.36|34.16|0
1628552870000|2021-08-09 23:47:50|36.33|34.13|36.33|34.13|36.33|34.13|36.33|34.13|0
1628552880000|2021-08-09 23:48:00|36.38|34.18|36.38|34.18|36.38|34.18|36.33|34.13|0
1628552890000|2021-08-09 23:48:10|36.36|34.16|36.38|34.18|36.38|34.18|36.36|34.16|0
1628552900000|2021-08-09 23:48:20|36.33|34.13|36.38|34.18|36.38|34.18|36.33|34.13|0
1628552930000|2021-08-09 23:48:50|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628553000000|2021-08-09 23:50:00|36.38|34.18|36.38|34.18|36.44|34.24|36.38|34.18|0
1628553010000|2021-08-09 23:50:10|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1628553330000|2021-08-09 23:55:30|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628553380000|2021-08-09 23:56:20|36.41|34.21|36.38|34.18|36.41|34.21|36.38|34.18|0
1628553410000|2021-08-09 23:56:50|36.35|34.15|36.32|34.12|36.35|34.15|36.32|34.12|0
1628553420000|2021-08-09 23:57:00|36.35|34.15|36.32|34.12|36.35|34.15|36.32|34.12|0
1628553540000|2021-08-09 23:59:00|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1628553590000|2021-08-09 23:59:50|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628553600000|2021-08-10 00:00:00|36.43|34.23|36.38|34.18|36.43|34.23|36.38|34.18|0
1628553610000|2021-08-10 00:00:10|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628553640000|2021-08-10 00:00:40|36.4|34.2|36.37|34.17|36.4|34.2|36.37|34.17|0
1628553650000|2021-08-10 00:00:50|36.32|34.12|36.32|34.12|36.32|34.12|36.26|34.06|0
1628553660000|2021-08-10 00:01:00|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628553670000|2021-08-10 00:01:10|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1628553680000|2021-08-10 00:01:20|36.29|34.09|36.32|34.12|36.32|34.12|36.29|34.09|0
1628553690000|2021-08-10 00:01:30|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628553700000|2021-08-10 00:01:40|36.37|34.17|36.43|34.23|36.43|34.23|36.37|34.17|0
1628553710000|2021-08-10 00:01:50|36.37|34.17|36.43|34.23|36.43|34.23|36.37|34.17|0
1628553750000|2021-08-10 00:02:30|36.4|34.2|36.37|34.17|36.43|34.23|36.37|34.17|0
1628553760000|2021-08-10 00:02:40|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628553810000|2021-08-10 00:03:30|36.37|34.17|36.43|34.23|36.43|34.23|36.37|34.17|0
1628553830000|2021-08-10 00:03:50|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628553840000|2021-08-10 00:04:00|36.4|34.2|36.43|34.23|36.43|34.23|36.37|34.17|0
1628553850000|2021-08-10 00:04:10|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628553870000|2021-08-10 00:04:30|36.43|34.23|36.31|34.11|36.43|34.23|36.31|34.11|0
1628553900000|2021-08-10 00:05:00|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628553910000|2021-08-10 00:05:10|36.31|34.11|36.31|34.11|36.31|34.11|36.29|34.09|0
1628553920000|2021-08-10 00:05:20|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628553940000|2021-08-10 00:05:40|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628553970000|2021-08-10 00:06:10|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628553980000|2021-08-10 00:06:20|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628554020000|2021-08-10 00:07:00|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628554030000|2021-08-10 00:07:10|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628554040000|2021-08-10 00:07:20|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628554080000|2021-08-10 00:08:00|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1628554290000|2021-08-10 00:11:30|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628554340000|2021-08-10 00:12:20|36.31|34.11|36.31|34.11|36.37|34.17|36.31|34.11|0
1628554350000|2021-08-10 00:12:30|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628554360000|2021-08-10 00:12:40|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628554370000|2021-08-10 00:12:50|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628554380000|2021-08-10 00:13:00|36.34|34.14|36.31|34.11|36.34|34.14|36.31|34.11|0
1628554420000|2021-08-10 00:13:40|36.25|34.05|36.31|34.11|36.31|34.11|36.25|34.05|0
1628554450000|2021-08-10 00:14:10|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1628554470000|2021-08-10 00:14:30|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628554480000|2021-08-10 00:14:40|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628554500000|2021-08-10 00:15:00|36.25|34.05|36.31|34.11|36.31|34.11|36.25|34.05|0
1628554520000|2021-08-10 00:15:20|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1628554530000|2021-08-10 00:15:30|36.19|33.99|36.25|34.05|36.25|34.05|36.19|33.99|0
1628554540000|2021-08-10 00:15:40|36.22|34.02|36.19|33.99|36.22|34.02|36.19|33.99|0
1628554650000|2021-08-10 00:17:30|36.13|33.93|36.19|33.99|36.19|33.99|36.13|33.93|0
1628554670000|2021-08-10 00:17:50|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554680000|2021-08-10 00:18:00|36.1|33.9|36.13|33.93|36.13|33.93|36.07|33.87|0
1628554690000|2021-08-10 00:18:10|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628554710000|2021-08-10 00:18:30|36.02|33.82|36.02|33.82|36.02|33.82|36.02|33.82|0
1628554720000|2021-08-10 00:18:40|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628554730000|2021-08-10 00:18:50|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554740000|2021-08-10 00:19:00|36.1|33.9|36.1|33.9|36.13|33.93|36.1|33.9|0
1628554750000|2021-08-10 00:19:10|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554760000|2021-08-10 00:19:20|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628554770000|2021-08-10 00:19:30|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554780000|2021-08-10 00:19:40|36.1|33.9|36.13|33.93|36.13|33.93|36.1|33.9|0
1628554800000|2021-08-10 00:20:00|36.19|33.99|36.19|33.99|36.19|33.99|36.19|33.99|0
1628554820000|2021-08-10 00:20:20|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554840000|2021-08-10 00:20:40|36.19|33.99|36.19|33.99|36.19|33.99|36.19|33.99|0
1628554850000|2021-08-10 00:20:50|36.16|33.96|36.19|33.99|36.19|33.99|36.16|33.96|0
1628554860000|2021-08-10 00:21:00|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554870000|2021-08-10 00:21:10|36.19|33.99|36.19|33.99|36.19|33.99|36.16|33.96|0
1628554880000|2021-08-10 00:21:20|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554890000|2021-08-10 00:21:30|36.19|33.99|36.19|33.99|36.19|33.99|36.19|33.99|0
1628554900000|2021-08-10 00:21:40|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628554950000|2021-08-10 00:22:30|36.19|33.99|36.19|33.99|36.19|33.99|36.19|33.99|0
1628554970000|2021-08-10 00:22:50|36.24|34.04|36.24|34.04|36.24|34.04|36.22|34.02|0
1628554990000|2021-08-10 00:23:10|36.3|34.1|36.24|34.04|36.3|34.1|36.24|34.04|0
1628555000000|2021-08-10 00:23:20|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628555010000|2021-08-10 00:23:30|36.27|34.07|36.24|34.04|36.27|34.07|36.24|34.04|0
1628555020000|2021-08-10 00:23:40|36.19|33.99|36.19|33.99|36.19|33.99|36.19|33.99|0
1628555030000|2021-08-10 00:23:50|36.22|34.02|36.24|34.04|36.24|34.04|36.22|34.02|0
1628555040000|2021-08-10 00:24:00|36.19|33.99|36.24|34.04|36.24|34.04|36.19|33.99|0
1628555060000|2021-08-10 00:24:20|36.27|34.07|36.24|34.04|36.27|34.07|36.24|34.04|0
1628555080000|2021-08-10 00:24:40|36.3|34.1|36.3|34.1|36.3|34.1|36.27|34.07|0
1628555090000|2021-08-10 00:24:50|36.27|34.07|36.3|34.1|36.3|34.1|36.27|34.07|0
1628555100000|2021-08-10 00:25:00|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628555130000|2021-08-10 00:25:30|36.3|34.1|36.27|34.07|36.3|34.1|36.27|34.07|0
1628555140000|2021-08-10 00:25:40|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1628555210000|2021-08-10 00:26:50|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1628555220000|2021-08-10 00:27:00|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628555250000|2021-08-10 00:27:30|36.33|34.13|36.3|34.1|36.33|34.13|36.3|34.1|0
1628555260000|2021-08-10 00:27:40|36.33|34.13|36.33|34.13|36.33|34.13|36.3|34.1|0
1628555270000|2021-08-10 00:27:50|36.36|34.16|36.36|34.16|36.36|34.16|36.33|34.13|0
1628555280000|2021-08-10 00:28:00|36.33|34.13|36.36|34.16|36.36|34.16|36.33|34.13|0
1628555290000|2021-08-10 00:28:10|36.3|34.1|36.36|34.16|36.36|34.16|36.3|34.1|0
1628555330000|2021-08-10 00:28:50|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628555350000|2021-08-10 00:29:10|36.41|34.21|36.35|34.15|36.41|34.21|36.35|34.15|0
1628555360000|2021-08-10 00:29:20|36.41|34.21|36.35|34.15|36.41|34.21|36.35|34.15|0
1628555400000|2021-08-10 00:30:00|36.41|34.21|36.41|34.21|36.41|34.21|36.35|34.15|0
1628555490000|2021-08-10 00:31:30|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628555500000|2021-08-10 00:31:40|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628555510000|2021-08-10 00:31:50|36.35|34.15|36.41|34.21|36.41|34.21|36.35|34.15|0
1628555530000|2021-08-10 00:32:10|36.35|34.15|36.35|34.15|36.41|34.21|36.35|34.15|0
1628555540000|2021-08-10 00:32:20|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628555550000|2021-08-10 00:32:30|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628555560000|2021-08-10 00:32:40|36.38|34.18|36.38|34.18|36.41|34.21|36.38|34.18|0
1628555570000|2021-08-10 00:32:50|36.35|34.15|36.41|34.21|36.41|34.21|36.35|34.15|0
1628555580000|2021-08-10 00:33:00|36.35|34.15|36.35|34.15|36.41|34.21|36.35|34.15|0
1628555600000|2021-08-10 00:33:20|36.29|34.09|36.29|34.09|36.29|34.09|36.29|34.09|0
1628555610000|2021-08-10 00:33:30|36.24|34.04|36.29|34.09|36.29|34.09|36.24|34.04|0
1628555660000|2021-08-10 00:34:20|36.32|34.12|36.29|34.09|36.32|34.12|36.29|34.09|0
1628555670000|2021-08-10 00:34:30|36.32|34.12|36.29|34.09|36.32|34.12|36.29|34.09|0
1628555680000|2021-08-10 00:34:40|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1628555690000|2021-08-10 00:34:50|36.29|34.09|36.32|34.12|36.32|34.12|36.29|34.09|0
1628555700000|2021-08-10 00:35:00|36.29|34.09|36.29|34.09|36.29|34.09|36.29|34.09|0
1628555710000|2021-08-10 00:35:10|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1628555720000|2021-08-10 00:35:20|36.35|34.15|36.29|34.09|36.35|34.15|36.29|34.09|0
1628555730000|2021-08-10 00:35:30|36.32|34.12|36.35|34.15|36.35|34.15|36.32|34.12|0
1628555770000|2021-08-10 00:36:10|36.32|34.12|36.35|34.15|36.35|34.15|36.32|34.12|0
1628555790000|2021-08-10 00:36:30|36.41|34.21|36.41|34.21|36.41|34.21|36.35|34.15|0
1628555820000|2021-08-10 00:37:00|36.38|34.18|36.35|34.15|36.38|34.18|36.35|34.15|0
1628555840000|2021-08-10 00:37:20|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1628555860000|2021-08-10 00:37:40|36.38|34.18|36.41|34.21|36.41|34.21|36.38|34.18|0
1628555870000|2021-08-10 00:37:50|36.38|34.18|36.38|34.18|36.41|34.21|36.38|34.18|0
1628555880000|2021-08-10 00:38:00|36.41|34.21|36.41|34.21|36.41|34.21|36.35|34.15|0
1628555900000|2021-08-10 00:38:20|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628555920000|2021-08-10 00:38:40|36.41|34.21|36.38|34.18|36.41|34.21|36.35|34.15|0
1628555930000|2021-08-10 00:38:50|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1628555950000|2021-08-10 00:39:10|36.29|34.09|36.29|34.09|36.29|34.09|36.29|34.09|0
1628556010000|2021-08-10 00:40:10|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628556070000|2021-08-10 00:41:10|36.17|33.97|36.17|33.97|36.17|33.97|36.17|33.97|0
1628556080000|2021-08-10 00:41:20|36.12|33.92|36.12|33.92|36.12|33.92|36.12|33.92|0
1628556100000|2021-08-10 00:41:40|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1628556120000|2021-08-10 00:42:00|36.09|33.89|36.06|33.86|36.11|33.91|36.06|33.86|0
1628556140000|2021-08-10 00:42:20|36.11|33.91|36.11|33.91|36.11|33.91|36.11|33.91|0
1628556150000|2021-08-10 00:42:30|36.09|33.89|36.11|33.91|36.11|33.91|36.09|33.89|0
1628556160000|2021-08-10 00:42:40|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1628556170000|2021-08-10 00:42:50|36|33.8|36|33.8|36|33.8|36|33.8|0
1628556180000|2021-08-10 00:43:00|35.94|33.74|35.94|33.74|35.94|33.74|35.88|33.68|0
1628556190000|2021-08-10 00:43:10|35.91|33.71|35.94|33.74|35.94|33.74|35.88|33.68|0
1628556200000|2021-08-10 00:43:20|35.88|33.68|35.94|33.74|35.94|33.74|35.88|33.68|0
1628556210000|2021-08-10 00:43:30|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556220000|2021-08-10 00:43:40|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628556230000|2021-08-10 00:43:50|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556240000|2021-08-10 00:44:00|35.94|33.74|35.91|33.71|35.94|33.74|35.91|33.71|0
1628556250000|2021-08-10 00:44:10|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556330000|2021-08-10 00:45:30|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628556340000|2021-08-10 00:45:40|35.94|33.74|35.88|33.68|35.94|33.74|35.88|33.68|0
1628556350000|2021-08-10 00:45:50|35.94|33.74|35.88|33.68|35.94|33.74|35.88|33.68|0
1628556360000|2021-08-10 00:46:00|35.94|33.74|35.94|33.74|35.94|33.74|35.91|33.71|0
1628556370000|2021-08-10 00:46:10|35.91|33.71|35.94|33.74|35.94|33.74|35.91|33.71|0
1628556390000|2021-08-10 00:46:30|36|33.8|35.94|33.74|36|33.8|35.94|33.74|0
1628556400000|2021-08-10 00:46:40|36|33.8|35.97|33.77|36|33.8|35.97|33.77|0
1628556410000|2021-08-10 00:46:50|36|33.8|36|33.8|36|33.8|36|33.8|0
1628556420000|2021-08-10 00:47:00|35.94|33.74|35.94|33.74|36|33.8|35.94|33.74|0
1628556430000|2021-08-10 00:47:10|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628556440000|2021-08-10 00:47:20|35.88|33.68|35.94|33.74|35.94|33.74|35.88|33.68|0
1628556460000|2021-08-10 00:47:40|35.91|33.71|35.94|33.74|35.94|33.74|35.91|33.71|0
1628556470000|2021-08-10 00:47:50|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628556480000|2021-08-10 00:48:00|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556540000|2021-08-10 00:49:00|35.91|33.71|35.94|33.74|35.94|33.74|35.91|33.71|0
1628556560000|2021-08-10 00:49:20|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556580000|2021-08-10 00:49:40|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628556610000|2021-08-10 00:50:10|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556620000|2021-08-10 00:50:20|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628556640000|2021-08-10 00:50:40|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628556650000|2021-08-10 00:50:50|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628556660000|2021-08-10 00:51:00|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556670000|2021-08-10 00:51:10|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1628556720000|2021-08-10 00:52:00|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556750000|2021-08-10 00:52:30|35.94|33.74|35.93|33.73|35.94|33.74|35.93|33.73|0
1628556760000|2021-08-10 00:52:40|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556790000|2021-08-10 00:53:10|35.91|33.71|35.93|33.73|35.93|33.73|35.91|33.71|0
1628556800000|2021-08-10 00:53:20|35.96|33.76|35.96|33.76|35.96|33.76|35.96|33.76|0
1628556810000|2021-08-10 00:53:30|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628556840000|2021-08-10 00:54:00|35.91|33.71|35.93|33.73|35.93|33.73|35.91|33.71|0
1628556850000|2021-08-10 00:54:10|35.88|33.68|35.91|33.71|35.91|33.71|35.88|33.68|0
1628556860000|2021-08-10 00:54:20|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628556900000|2021-08-10 00:55:00|35.88|33.68|35.91|33.71|35.93|33.73|35.88|33.68|0
1628556910000|2021-08-10 00:55:10|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556920000|2021-08-10 00:55:20|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628556930000|2021-08-10 00:55:30|35.91|33.71|35.91|33.71|35.93|33.73|35.91|33.71|0
1628556940000|2021-08-10 00:55:40|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628556990000|2021-08-10 00:56:30|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628557010000|2021-08-10 00:56:50|35.82|33.62|35.87|33.67|35.87|33.67|35.82|33.62|0
1628557160000|2021-08-10 00:59:20|35.85|33.65|35.85|33.65|35.85|33.65|35.85|33.65|0
1628557170000|2021-08-10 00:59:30|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628557180000|2021-08-10 00:59:40|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628557200000|2021-08-10 01:00:00|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628557210000|2021-08-10 01:00:10|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628557230000|2021-08-10 01:00:30|35.81|33.61|35.81|33.61|35.81|33.61|35.81|33.61|0
1628557240000|2021-08-10 01:00:40|35.79|33.59|35.81|33.61|35.81|33.61|35.79|33.59|0
1628557250000|2021-08-10 01:00:50|35.76|33.56|35.81|33.61|35.81|33.61|35.76|33.56|0
1628557270000|2021-08-10 01:01:10|35.79|33.59|35.81|33.61|35.81|33.61|35.79|33.59|0
1628557290000|2021-08-10 01:01:30|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628557300000|2021-08-10 01:01:40|35.81|33.61|35.87|33.67|35.87|33.67|35.81|33.61|0
1628557320000|2021-08-10 01:02:00|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1628557330000|2021-08-10 01:02:10|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628557350000|2021-08-10 01:02:30|35.99|33.79|35.93|33.73|35.99|33.79|35.93|33.73|0
1628557370000|2021-08-10 01:02:50|35.96|33.76|35.93|33.73|35.96|33.76|35.93|33.73|0
1628557380000|2021-08-10 01:03:00|35.9|33.7|35.93|33.73|35.93|33.73|35.9|33.7|0
1628557440000|2021-08-10 01:04:00|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628557500000|2021-08-10 01:05:00|35.93|33.73|35.96|33.76|35.96|33.76|35.93|33.73|0
1628557510000|2021-08-10 01:05:10|35.98|33.78|35.93|33.73|35.98|33.78|35.93|33.73|0
1628557520000|2021-08-10 01:05:20|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628557530000|2021-08-10 01:05:30|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628557550000|2021-08-10 01:05:50|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628557590000|2021-08-10 01:06:30|35.93|33.73|35.93|33.73|35.93|33.73|35.93|33.73|0
1628557610000|2021-08-10 01:06:50|35.9|33.7|35.93|33.73|35.93|33.73|35.9|33.7|0
1628557620000|2021-08-10 01:07:00|35.92|33.72|35.92|33.72|35.92|33.72|35.92|33.72|0
1628557640000|2021-08-10 01:07:20|35.87|33.67|35.87|33.67|35.87|33.67|35.87|33.67|0
1628557650000|2021-08-10 01:07:30|35.92|33.72|35.92|33.72|35.92|33.72|35.92|33.72|0
1628557720000|2021-08-10 01:08:40|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628557750000|2021-08-10 01:09:10|35.95|33.75|35.95|33.75|35.95|33.75|35.95|33.75|0
1628557760000|2021-08-10 01:09:20|35.92|33.72|35.98|33.78|35.98|33.78|35.92|33.72|0
1628557830000|2021-08-10 01:10:30|36.04|33.84|35.98|33.78|36.04|33.84|35.98|33.78|0
1628557840000|2021-08-10 01:10:40|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628557850000|2021-08-10 01:10:50|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628557860000|2021-08-10 01:11:00|36.01|33.81|36.01|33.81|36.01|33.81|36.01|33.81|0
1628557870000|2021-08-10 01:11:10|35.98|33.78|36.04|33.84|36.04|33.84|35.98|33.78|0
1628557880000|2021-08-10 01:11:20|36.01|33.81|36.04|33.84|36.04|33.84|35.98|33.78|0
1628557920000|2021-08-10 01:12:00|36.01|33.81|35.98|33.78|36.01|33.81|35.98|33.78|0
1628557930000|2021-08-10 01:12:10|36.01|33.81|35.98|33.78|36.01|33.81|35.98|33.78|0
1628557950000|2021-08-10 01:12:30|36.01|33.81|35.98|33.78|36.01|33.81|35.98|33.78|0
1628557980000|2021-08-10 01:13:00|36.01|33.81|36.01|33.81|36.01|33.81|36.01|33.81|0
1628557990000|2021-08-10 01:13:10|35.98|33.78|36.04|33.84|36.04|33.84|35.98|33.78|0
1628558020000|2021-08-10 01:13:40|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628558030000|2021-08-10 01:13:50|36.01|33.81|36.04|33.84|36.04|33.84|36.01|33.81|0
1628558040000|2021-08-10 01:14:00|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628558050000|2021-08-10 01:14:10|36.03|33.83|36.01|33.81|36.03|33.83|35.98|33.78|0
1628558060000|2021-08-10 01:14:20|35.98|33.78|36.01|33.81|36.01|33.81|35.98|33.78|0
1628558070000|2021-08-10 01:14:30|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628558100000|2021-08-10 01:15:00|35.92|33.72|35.89|33.69|35.92|33.72|35.86|33.66|0
1628558110000|2021-08-10 01:15:10|35.92|33.72|35.98|33.78|35.98|33.78|35.92|33.72|0
1628558120000|2021-08-10 01:15:20|35.92|33.72|35.92|33.72|35.92|33.72|35.92|33.72|0
1628558160000|2021-08-10 01:16:00|35.98|33.78|36.01|33.81|36.01|33.81|35.98|33.78|0
1628558170000|2021-08-10 01:16:10|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628558190000|2021-08-10 01:16:30|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1628558200000|2021-08-10 01:16:40|36.09|33.89|36.03|33.83|36.09|33.89|36.03|33.83|0
1628558240000|2021-08-10 01:17:20|36.09|33.89|36.06|33.86|36.09|33.89|36.06|33.86|0
1628558250000|2021-08-10 01:17:30|36.09|33.89|36.06|33.86|36.09|33.89|36.06|33.86|0
1628558260000|2021-08-10 01:17:40|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1628558330000|2021-08-10 01:18:50|35.97|33.77|35.97|33.77|35.97|33.77|35.97|33.77|0
1628558340000|2021-08-10 01:19:00|35.95|33.75|35.95|33.75|35.95|33.75|35.95|33.75|0
1628558350000|2021-08-10 01:19:10|35.97|33.77|35.97|33.77|35.97|33.77|35.97|33.77|0
1628558380000|2021-08-10 01:19:40|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1628558390000|2021-08-10 01:19:50|36.06|33.86|36.03|33.83|36.06|33.86|36.03|33.83|0
1628558400000|2021-08-10 01:20:00|36.06|33.86|36.03|33.83|36.06|33.86|36.03|33.83|0
1628558410000|2021-08-10 01:20:10|36.06|33.86|36.06|33.86|36.09|33.89|36.06|33.86|0
1628558420000|2021-08-10 01:20:20|36.09|33.89|36.03|33.83|36.09|33.89|36.03|33.83|0
1628558440000|2021-08-10 01:20:40|35.97|33.77|35.97|33.77|35.97|33.77|35.97|33.77|0
1628558450000|2021-08-10 01:20:50|35.92|33.72|35.95|33.75|35.95|33.75|35.92|33.72|0
1628558460000|2021-08-10 01:21:00|35.92|33.72|35.92|33.72|35.92|33.72|35.92|33.72|0
1628558480000|2021-08-10 01:21:20|35.89|33.69|35.89|33.69|35.89|33.69|35.89|33.69|0
1628558490000|2021-08-10 01:21:30|35.86|33.66|35.91|33.71|35.91|33.71|35.86|33.66|0
1628558500000|2021-08-10 01:21:40|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628558510000|2021-08-10 01:21:50|35.91|33.71|35.91|33.71|35.91|33.71|35.91|33.71|0
1628558520000|2021-08-10 01:22:00|35.94|33.74|35.94|33.74|35.97|33.77|35.94|33.74|0
1628558530000|2021-08-10 01:22:10|35.97|33.77|35.97|33.77|35.97|33.77|35.94|33.74|0
1628558560000|2021-08-10 01:22:40|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1628558570000|2021-08-10 01:22:50|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1628558580000|2021-08-10 01:23:00|36.09|33.89|36.09|33.89|36.09|33.89|36.09|33.89|0
1628558650000|2021-08-10 01:24:10|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1628558660000|2021-08-10 01:24:20|36.09|33.89|36.09|33.89|36.09|33.89|36.09|33.89|0
1628558690000|2021-08-10 01:24:50|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1628558710000|2021-08-10 01:25:10|36.06|33.86|36.08|33.88|36.08|33.88|36.06|33.86|0
1628558750000|2021-08-10 01:25:50|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1628558760000|2021-08-10 01:26:00|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1628558770000|2021-08-10 01:26:10|36.14|33.94|36.08|33.88|36.14|33.94|36.08|33.88|0
1628558780000|2021-08-10 01:26:20|36.14|33.94|36.08|33.88|36.14|33.94|36.08|33.88|0
1628558790000|2021-08-10 01:26:30|36.11|33.91|36.14|33.94|36.14|33.94|36.08|33.88|0
1628558800000|2021-08-10 01:26:40|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1628558830000|2021-08-10 01:27:10|36.11|33.91|36.14|33.94|36.14|33.94|36.08|33.88|0
1628558840000|2021-08-10 01:27:20|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1628558850000|2021-08-10 01:27:30|36.11|33.91|36.14|33.94|36.14|33.94|36.11|33.91|0
1628558870000|2021-08-10 01:27:50|36.17|33.97|36.2|34|36.2|34|36.17|33.97|0
1628558880000|2021-08-10 01:28:00|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1628558900000|2021-08-10 01:28:20|36.2|34|36.2|34|36.23|34.03|36.2|34|0
1628558910000|2021-08-10 01:28:30|36.26|34.06|36.2|34|36.26|34.06|36.2|34|0
1628558920000|2021-08-10 01:28:40|36.26|34.06|36.26|34.06|36.26|34.06|36.2|34|0
1628558930000|2021-08-10 01:28:50|36.2|34|36.2|34|36.2|34|36.2|34|0
1628558940000|2021-08-10 01:29:00|36.26|34.06|36.26|34.06|36.26|34.06|36.2|34|0
1628558960000|2021-08-10 01:29:20|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1628558970000|2021-08-10 01:29:30|36.28|34.08|36.25|34.05|36.28|34.08|36.25|34.05|0
1628559000000|2021-08-10 01:30:00|36.31|34.11|36.25|34.05|36.31|34.11|36.25|34.05|0
1628559010000|2021-08-10 01:30:10|36.2|34|36.25|34.05|36.25|34.05|36.2|34|0
1628559020000|2021-08-10 01:30:20|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628559030000|2021-08-10 01:30:30|36.2|34|36.2|34|36.2|34|36.2|34|0
1628559040000|2021-08-10 01:30:40|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1628559070000|2021-08-10 01:31:10|36.2|34|36.2|34|36.25|34.05|36.2|34|0
1628559080000|2021-08-10 01:31:20|36.23|34.03|36.25|34.05|36.31|34.11|36.23|34.03|0
1628559100000|2021-08-10 01:31:40|36.23|34.03|36.23|34.03|36.23|34.03|36.23|34.03|0
1628559110000|2021-08-10 01:31:50|36.25|34.05|36.2|34|36.25|34.05|36.2|34|0
1628559120000|2021-08-10 01:32:00|36.23|34.03|36.25|34.05|36.25|34.05|36.23|34.03|0
1628559130000|2021-08-10 01:32:10|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559140000|2021-08-10 01:32:20|36.28|34.08|36.25|34.05|36.28|34.08|36.23|34.03|0
1628559150000|2021-08-10 01:32:30|36.2|34|36.19|33.99|36.2|34|36.19|33.99|0
1628559160000|2021-08-10 01:32:40|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1628559170000|2021-08-10 01:32:50|36.22|34.02|36.25|34.05|36.25|34.05|36.22|34.02|0
1628559190000|2021-08-10 01:33:10|36.22|34.02|36.25|34.05|36.25|34.05|36.19|33.99|0
1628559200000|2021-08-10 01:33:20|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559210000|2021-08-10 01:33:30|36.25|34.05|36.25|34.05|36.28|34.08|36.25|34.05|0
1628559220000|2021-08-10 01:33:40|36.31|34.11|36.28|34.08|36.31|34.11|36.28|34.08|0
1628559230000|2021-08-10 01:33:50|36.31|34.11|36.25|34.05|36.31|34.11|36.25|34.05|0
1628559250000|2021-08-10 01:34:10|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559260000|2021-08-10 01:34:20|36.25|34.05|36.31|34.11|36.31|34.11|36.25|34.05|0
1628559270000|2021-08-10 01:34:30|36.28|34.08|36.34|34.14|36.34|34.14|36.28|34.08|0
1628559280000|2021-08-10 01:34:40|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628559310000|2021-08-10 01:35:10|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628559320000|2021-08-10 01:35:20|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628559330000|2021-08-10 01:35:30|36.31|34.11|36.34|34.14|36.34|34.14|36.31|34.11|0
1628559340000|2021-08-10 01:35:40|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559370000|2021-08-10 01:36:10|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1628559430000|2021-08-10 01:37:10|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1628559440000|2021-08-10 01:37:20|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559450000|2021-08-10 01:37:30|36.28|34.08|36.28|34.08|36.28|34.08|36.28|34.08|0
1628559460000|2021-08-10 01:37:40|36.31|34.11|36.31|34.11|36.31|34.11|36.31|34.11|0
1628559470000|2021-08-10 01:37:50|36.36|34.16|36.31|34.11|36.36|34.16|36.31|34.11|0
1628559480000|2021-08-10 01:38:00|36.34|34.14|36.31|34.11|36.34|34.14|36.31|34.11|0
1628559490000|2021-08-10 01:38:10|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628559500000|2021-08-10 01:38:20|36.31|34.11|36.31|34.11|36.34|34.14|36.31|34.11|0
1628559510000|2021-08-10 01:38:30|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628559520000|2021-08-10 01:38:40|36.34|34.14|36.36|34.16|36.36|34.16|36.34|34.14|0
1628559560000|2021-08-10 01:39:20|36.34|34.14|36.31|34.11|36.34|34.14|36.31|34.11|0
1628559570000|2021-08-10 01:39:30|36.36|34.16|36.31|34.11|36.36|34.16|36.31|34.11|0
1628559580000|2021-08-10 01:39:40|36.36|34.16|36.31|34.11|36.36|34.16|36.31|34.11|0
1628559590000|2021-08-10 01:39:50|36.34|34.14|36.36|34.16|36.36|34.16|36.31|34.11|0
1628559630000|2021-08-10 01:40:30|36.31|34.11|36.3|34.1|36.31|34.11|36.3|34.1|0
1628559690000|2021-08-10 01:41:30|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628559740000|2021-08-10 01:42:20|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628559770000|2021-08-10 01:42:50|36.25|34.05|36.25|34.05|36.3|34.1|36.25|34.05|0
1628559780000|2021-08-10 01:43:00|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1628559830000|2021-08-10 01:43:50|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1628559840000|2021-08-10 01:44:00|36.3|34.1|36.36|34.16|36.36|34.16|36.3|34.1|0
1628559930000|2021-08-10 01:45:30|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1628559940000|2021-08-10 01:45:40|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1628559960000|2021-08-10 01:46:00|36.77|34.57|36.77|34.57|36.8|34.6|36.77|34.57|0
1628559970000|2021-08-10 01:46:10|36.71|34.51|36.77|34.57|36.77|34.57|36.71|34.51|0
1628559980000|2021-08-10 01:46:20|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1628559990000|2021-08-10 01:46:30|36.77|34.57|36.82|34.62|36.82|34.62|36.77|34.57|0
1628560010000|2021-08-10 01:46:50|36.77|34.57|36.82|34.62|36.82|34.62|36.77|34.57|0
1628560030000|2021-08-10 01:47:10|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1628560050000|2021-08-10 01:47:30|36.94|34.74|36.94|34.74|36.94|34.74|36.88|34.68|0
1628560060000|2021-08-10 01:47:40|37|34.8|37|34.8|37|34.8|37|34.8|0
1628560070000|2021-08-10 01:47:50|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628560080000|2021-08-10 01:48:00|37.12|34.92|37.06|34.86|37.12|34.92|37.06|34.86|0
1628560090000|2021-08-10 01:48:10|37|34.8|37|34.8|37|34.8|37|34.8|0
1628560110000|2021-08-10 01:48:30|37.06|34.86|37|34.8|37.06|34.86|37|34.8|0
1628560120000|2021-08-10 01:48:40|36.94|34.74|36.94|34.74|36.94|34.74|36.94|34.74|0
1628560130000|2021-08-10 01:48:50|37|34.8|37|34.8|37|34.8|37|34.8|0
1628560140000|2021-08-10 01:49:00|36.94|34.74|37|34.8|37|34.8|36.94|34.74|0
1628560160000|2021-08-10 01:49:20|37.06|34.86|37.06|34.86|37.12|34.92|37.06|34.86|0
1628560170000|2021-08-10 01:49:30|37.12|34.92|37.12|34.92|37.12|34.92|37.12|34.92|0
1628560180000|2021-08-10 01:49:40|37.06|34.86|37|34.8|37.06|34.86|37|34.8|0
1628560190000|2021-08-10 01:49:50|37.06|34.86|37.09|34.89|37.09|34.89|37.06|34.86|0
1628560200000|2021-08-10 01:50:00|37.12|34.92|37.12|34.92|37.17|34.97|37.12|34.92|0
1628560210000|2021-08-10 01:50:10|37.06|34.86|37.09|34.89|37.09|34.89|37.06|34.86|0
1628560220000|2021-08-10 01:50:20|37.06|34.86|37.12|34.92|37.12|34.92|37.06|34.86|0
1628560230000|2021-08-10 01:50:30|37.06|34.86|37.12|34.92|37.12|34.92|37.06|34.86|0
1628560240000|2021-08-10 01:50:40|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628560260000|2021-08-10 01:51:00|37.12|34.92|37.12|34.92|37.12|34.92|37.12|34.92|0
1628560280000|2021-08-10 01:51:20|37.17|34.97|37.23|35.03|37.23|35.03|37.17|34.97|0
1628560290000|2021-08-10 01:51:30|37.17|34.97|37.23|35.03|37.23|35.03|37.17|34.97|0
1628560300000|2021-08-10 01:51:40|37.2|35|37.23|35.03|37.23|35.03|37.2|35|0
1628560310000|2021-08-10 01:51:50|37.29|35.09|37.35|35.15|37.35|35.15|37.29|35.09|0
1628560320000|2021-08-10 01:52:00|37.41|35.21|37.41|35.21|37.47|35.27|37.41|35.21|0
1628560330000|2021-08-10 01:52:10|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1628560340000|2021-08-10 01:52:20|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1628560350000|2021-08-10 01:52:30|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628560360000|2021-08-10 01:52:40|37.26|35.06|37.23|35.03|37.26|35.06|37.23|35.03|0
1628560370000|2021-08-10 01:52:50|37.29|35.09|37.41|35.21|37.41|35.21|37.29|35.09|0
1628560380000|2021-08-10 01:53:00|37.44|35.24|37.47|35.27|37.47|35.27|37.44|35.24|0
1628560390000|2021-08-10 01:53:10|37.5|35.3|37.53|35.33|37.59|35.39|37.5|35.3|0
1628560410000|2021-08-10 01:53:30|37.47|35.27|37.65|35.45|37.65|35.45|37.47|35.27|0
1628560420000|2021-08-10 01:53:40|37.71|35.51|37.89|35.69|37.89|35.69|37.71|35.51|0
1628560430000|2021-08-10 01:53:50|37.92|35.72|37.92|35.72|37.95|35.75|37.92|35.72|0
1628560440000|2021-08-10 01:54:00|37.95|35.75|37.89|35.69|37.95|35.75|37.89|35.69|0
1628560450000|2021-08-10 01:54:10|37.86|35.66|37.8|35.6|37.86|35.66|37.77|35.57|0
1628560460000|2021-08-10 01:54:20|37.77|35.57|37.83|35.63|37.83|35.63|37.77|35.57|0
1628560470000|2021-08-10 01:54:30|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1628560480000|2021-08-10 01:54:40|37.8|35.6|37.77|35.57|37.8|35.6|37.77|35.57|0
1628560490000|2021-08-10 01:54:50|37.83|35.63|37.77|35.57|37.83|35.63|37.77|35.57|0
1628560500000|2021-08-10 01:55:00|37.8|35.6|37.77|35.57|37.8|35.6|37.77|35.57|0
1628560510000|2021-08-10 01:55:10|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628560520000|2021-08-10 01:55:20|37.86|35.66|37.76|35.56|37.86|35.66|37.76|35.56|0
1628560560000|2021-08-10 01:56:00|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628560570000|2021-08-10 01:56:10|37.88|35.68|37.86|35.66|37.88|35.68|37.86|35.66|0
1628560580000|2021-08-10 01:56:20|37.88|35.68|37.94|35.74|37.94|35.74|37.88|35.68|0
1628560590000|2021-08-10 01:56:30|38|35.8|38.12|35.92|38.12|35.92|38|35.8|0
1628560600000|2021-08-10 01:56:40|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1628560610000|2021-08-10 01:56:50|38.12|35.92|38.03|35.83|38.12|35.92|38|35.8|0
1628560620000|2021-08-10 01:57:00|38.06|35.86|38.06|35.86|38.12|35.92|38.06|35.86|0
1628560640000|2021-08-10 01:57:20|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628560650000|2021-08-10 01:57:30|38.06|35.86|38|35.8|38.06|35.86|38|35.8|0
1628560660000|2021-08-10 01:57:40|38.12|35.92|38.09|35.89|38.12|35.92|38.06|35.86|0
1628560670000|2021-08-10 01:57:50|38.12|35.92|38.12|35.92|38.15|35.95|38.12|35.92|0
1628560680000|2021-08-10 01:58:00|38.18|35.98|38.12|35.92|38.18|35.98|38.12|35.92|0
1628560710000|2021-08-10 01:58:30|38.15|35.95|38.12|35.92|38.15|35.95|38.12|35.92|0
1628560720000|2021-08-10 01:58:40|38.15|35.95|38.12|35.92|38.18|35.98|38.12|35.92|0
1628560740000|2021-08-10 01:59:00|38.15|35.95|38.12|35.92|38.15|35.95|38.12|35.92|0
1628560750000|2021-08-10 01:59:10|38.06|35.86|38.12|35.92|38.12|35.92|38.06|35.86|0
1628560760000|2021-08-10 01:59:20|38.06|35.86|38.15|35.95|38.15|35.95|38.06|35.86|0
1628560770000|2021-08-10 01:59:30|38.18|35.98|38.12|35.92|38.18|35.98|38.12|35.92|0
1628560790000|2021-08-10 01:59:50|38.09|35.89|38.06|35.86|38.09|35.89|38.06|35.86|0
1628560800000|2021-08-10 02:00:00|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628560810000|2021-08-10 02:00:10|38.15|35.95|38.15|35.95|38.15|35.95|38.12|35.92|0
1628560820000|2021-08-10 02:00:20|38.18|35.98|38.24|36.04|38.24|36.04|38.18|35.98|0
1628560830000|2021-08-10 02:00:30|38.18|35.98|38.18|35.98|38.18|35.98|38.18|35.98|0
1628560850000|2021-08-10 02:00:50|38.24|36.04|38.24|36.04|38.24|36.04|38.24|36.04|0
1628560860000|2021-08-10 02:01:00|38.3|36.1|38.3|36.1|38.3|36.1|38.3|36.1|0
1628560870000|2021-08-10 02:01:10|38.33|36.13|38.3|36.1|38.33|36.13|38.3|36.1|0
1628560890000|2021-08-10 02:01:30|38.24|36.04|38.24|36.04|38.24|36.04|38.24|36.04|0
1628560900000|2021-08-10 02:01:40|38.12|35.92|38.06|35.86|38.12|35.92|38.06|35.86|0
1628560910000|2021-08-10 02:01:50|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628560920000|2021-08-10 02:02:00|38.18|35.98|38.24|36.04|38.24|36.04|38.18|35.98|0
1628560930000|2021-08-10 02:02:10|38.21|36.01|38.18|35.98|38.21|36.01|38.18|35.98|0
1628560940000|2021-08-10 02:02:20|38.24|36.04|38.24|36.04|38.24|36.04|38.24|36.04|0
1628560950000|2021-08-10 02:02:30|38.18|35.98|38.18|35.98|38.18|35.98|38.18|35.98|0
1628560960000|2021-08-10 02:02:40|38.24|36.04|38.18|35.98|38.24|36.04|38.18|35.98|0
1628560970000|2021-08-10 02:02:50|38.06|35.86|38.12|35.92|38.12|35.92|38.06|35.86|0
1628560980000|2021-08-10 02:03:00|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1628560990000|2021-08-10 02:03:10|38.09|35.89|38.12|35.92|38.12|35.92|38.06|35.86|0
1628561000000|2021-08-10 02:03:20|38.09|35.89|38.12|35.92|38.12|35.92|38.06|35.86|0
1628561010000|2021-08-10 02:03:30|38.09|35.89|38.06|35.86|38.09|35.89|38.06|35.86|0
1628561030000|2021-08-10 02:03:50|38.12|35.92|38.06|35.86|38.12|35.92|38.06|35.86|0
1628561040000|2021-08-10 02:04:00|38.09|35.89|38.12|35.92|38.12|35.92|38.09|35.89|0
1628561050000|2021-08-10 02:04:10|38.18|35.98|38.18|35.98|38.18|35.98|38.18|35.98|0
1628561070000|2021-08-10 02:04:30|38.24|36.04|38.12|35.92|38.24|36.04|38.12|35.92|0
1628561100000|2021-08-10 02:05:00|38.15|35.95|38.18|35.98|38.18|35.98|38.15|35.95|0
1628561110000|2021-08-10 02:05:10|38.24|36.04|38.18|35.98|38.24|36.04|38.18|35.98|0
1628561120000|2021-08-10 02:05:20|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628561130000|2021-08-10 02:05:30|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1628561140000|2021-08-10 02:05:40|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1628561150000|2021-08-10 02:05:50|38|35.8|38|35.8|38|35.8|38|35.8|0
1628561160000|2021-08-10 02:06:00|38.06|35.86|38.06|35.86|38.12|35.92|38.06|35.86|0
1628561180000|2021-08-10 02:06:20|38|35.8|38|35.8|38|35.8|38|35.8|0
1628561190000|2021-08-10 02:06:30|37.97|35.77|37.94|35.74|37.97|35.77|37.94|35.74|0
1628561200000|2021-08-10 02:06:40|38|35.8|37.94|35.74|38|35.8|37.94|35.74|0
1628561210000|2021-08-10 02:06:50|38|35.8|37.94|35.74|38|35.8|37.94|35.74|0
1628561220000|2021-08-10 02:07:00|37.97|35.77|38|35.8|38|35.8|37.97|35.77|0
1628561230000|2021-08-10 02:07:10|37.94|35.74|38|35.8|38|35.8|37.94|35.74|0
1628561240000|2021-08-10 02:07:20|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1628561260000|2021-08-10 02:07:40|38|35.8|38|35.8|38|35.8|38|35.8|0
1628561280000|2021-08-10 02:08:00|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1628561290000|2021-08-10 02:08:10|38.06|35.86|38.09|35.89|38.09|35.89|38.06|35.86|0
1628561300000|2021-08-10 02:08:20|38.12|35.92|38.06|35.86|38.12|35.92|38.06|35.86|0
1628561310000|2021-08-10 02:08:30|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628561320000|2021-08-10 02:08:40|38.06|35.86|38.06|35.86|38.12|35.92|38.06|35.86|0
1628561330000|2021-08-10 02:08:50|38.12|35.92|38.06|35.86|38.12|35.92|38.06|35.86|0
1628561340000|2021-08-10 02:09:00|38.12|35.92|38.05|35.85|38.12|35.92|38.05|35.85|0
1628561350000|2021-08-10 02:09:10|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1628561360000|2021-08-10 02:09:20|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561370000|2021-08-10 02:09:30|37.99|35.79|38.03|35.83|38.03|35.83|37.99|35.79|0
1628561380000|2021-08-10 02:09:40|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628561390000|2021-08-10 02:09:50|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561400000|2021-08-10 02:10:00|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1628561420000|2021-08-10 02:10:20|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561440000|2021-08-10 02:10:40|38.09|35.89|38.05|35.85|38.11|35.91|38.05|35.85|0
1628561450000|2021-08-10 02:10:50|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1628561460000|2021-08-10 02:11:00|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628561470000|2021-08-10 02:11:10|38.05|35.85|38.05|35.85|38.05|35.85|38.02|35.82|0
1628561480000|2021-08-10 02:11:20|38.02|35.82|37.99|35.79|38.02|35.82|37.99|35.79|0
1628561520000|2021-08-10 02:12:00|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561570000|2021-08-10 02:12:50|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1628561580000|2021-08-10 02:13:00|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561600000|2021-08-10 02:13:20|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628561610000|2021-08-10 02:13:30|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1628561640000|2021-08-10 02:14:00|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628561660000|2021-08-10 02:14:20|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561690000|2021-08-10 02:14:50|38.02|35.82|38.05|35.85|38.05|35.85|37.99|35.79|0
1628561700000|2021-08-10 02:15:00|37.99|35.79|38.05|35.85|38.05|35.85|37.99|35.79|0
1628561760000|2021-08-10 02:16:00|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1628561780000|2021-08-10 02:16:20|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1628561790000|2021-08-10 02:16:30|38.05|35.85|38.05|35.85|38.05|35.85|37.99|35.79|0
1628561800000|2021-08-10 02:16:40|38.02|35.82|38.05|35.85|38.05|35.85|38.02|35.82|0
1628561850000|2021-08-10 02:17:30|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1628561860000|2021-08-10 02:17:40|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1628561900000|2021-08-10 02:18:20|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1628561910000|2021-08-10 02:18:30|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628561920000|2021-08-10 02:18:40|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1628561930000|2021-08-10 02:18:50|37.99|35.79|37.93|35.73|37.99|35.79|37.93|35.73|0
1628561940000|2021-08-10 02:19:00|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628561950000|2021-08-10 02:19:10|37.9|35.7|37.93|35.73|37.93|35.73|37.9|35.7|0
1628561960000|2021-08-10 02:19:20|37.9|35.7|37.93|35.73|37.93|35.73|37.9|35.7|0
1628562000000|2021-08-10 02:20:00|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628562010000|2021-08-10 02:20:10|37.9|35.7|37.93|35.73|37.93|35.73|37.9|35.7|0
1628562020000|2021-08-10 02:20:20|37.87|35.67|37.93|35.73|37.93|35.73|37.87|35.67|0
1628562030000|2021-08-10 02:20:30|37.96|35.76|37.96|35.76|37.96|35.76|37.96|35.76|0
1628562040000|2021-08-10 02:20:40|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628562050000|2021-08-10 02:20:50|37.93|35.73|37.93|35.73|37.93|35.73|37.9|35.7|0
1628562060000|2021-08-10 02:21:00|37.96|35.76|37.93|35.73|37.96|35.76|37.93|35.73|0
1628562070000|2021-08-10 02:21:10|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628562080000|2021-08-10 02:21:20|37.93|35.73|37.93|35.73|37.93|35.73|37.87|35.67|0
1628562110000|2021-08-10 02:21:50|37.9|35.7|37.93|35.73|37.93|35.73|37.9|35.7|0
1628562140000|2021-08-10 02:22:20|37.99|35.79|37.96|35.76|37.99|35.79|37.96|35.76|0
1628562150000|2021-08-10 02:22:30|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628562170000|2021-08-10 02:22:50|37.93|35.73|37.93|35.73|37.99|35.79|37.93|35.73|0
1628562180000|2021-08-10 02:23:00|37.99|35.79|37.98|35.78|37.99|35.79|37.98|35.78|0
1628562190000|2021-08-10 02:23:10|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1628562200000|2021-08-10 02:23:20|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1628562210000|2021-08-10 02:23:30|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1628562220000|2021-08-10 02:23:40|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1628562240000|2021-08-10 02:24:00|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1628562250000|2021-08-10 02:24:10|38.04|35.84|38.04|35.84|38.04|35.84|38.02|35.82|0
1628562260000|2021-08-10 02:24:20|38.1|35.9|38.1|35.9|38.1|35.9|38.1|35.9|0
1628562270000|2021-08-10 02:24:30|38.08|35.88|38.04|35.84|38.08|35.88|38.04|35.84|0
1628562280000|2021-08-10 02:24:40|38.1|35.9|38.1|35.9|38.1|35.9|38.1|35.9|0
1628562290000|2021-08-10 02:24:50|38.08|35.88|38.04|35.84|38.08|35.88|38.04|35.84|0
1628562310000|2021-08-10 02:25:10|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1628562320000|2021-08-10 02:25:20|38.04|35.84|37.98|35.78|38.04|35.84|37.98|35.78|0
1628562360000|2021-08-10 02:26:00|37.92|35.72|37.92|35.72|37.95|35.75|37.92|35.72|0
1628562370000|2021-08-10 02:26:10|37.89|35.69|37.92|35.72|37.92|35.72|37.89|35.69|0
1628562380000|2021-08-10 02:26:20|37.89|35.69|37.86|35.66|37.89|35.69|37.86|35.66|0
1628562400000|2021-08-10 02:26:40|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1628562430000|2021-08-10 02:27:10|37.74|35.54|37.8|35.6|37.8|35.6|37.74|35.54|0
1628562460000|2021-08-10 02:27:40|37.83|35.63|37.86|35.66|37.86|35.66|37.83|35.63|0
1628562490000|2021-08-10 02:28:10|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1628562500000|2021-08-10 02:28:20|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628562510000|2021-08-10 02:28:30|37.92|35.72|37.86|35.66|37.92|35.72|37.86|35.66|0
1628562520000|2021-08-10 02:28:40|37.83|35.63|37.86|35.66|37.86|35.66|37.83|35.63|0
1628562530000|2021-08-10 02:28:50|37.8|35.6|37.86|35.66|37.86|35.66|37.8|35.6|0
1628562550000|2021-08-10 02:29:10|37.8|35.6|37.86|35.66|37.86|35.66|37.8|35.6|0
1628562560000|2021-08-10 02:29:20|37.83|35.63|37.8|35.6|37.83|35.63|37.8|35.6|0
1628562570000|2021-08-10 02:29:30|37.83|35.63|37.8|35.6|37.83|35.63|37.8|35.6|0
1628562590000|2021-08-10 02:29:50|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628562600000|2021-08-10 02:30:00|37.8|35.6|37.86|35.66|37.86|35.66|37.8|35.6|0
1628562650000|2021-08-10 02:30:50|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628562680000|2021-08-10 02:31:20|37.95|35.75|37.95|35.75|37.95|35.75|37.95|35.75|0
1628562690000|2021-08-10 02:31:30|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628562730000|2021-08-10 02:32:10|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628562740000|2021-08-10 02:32:20|37.8|35.6|37.86|35.66|37.86|35.66|37.8|35.6|0
1628562750000|2021-08-10 02:32:30|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1628562810000|2021-08-10 02:33:30|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628562820000|2021-08-10 02:33:40|37.89|35.69|37.92|35.72|37.92|35.72|37.86|35.66|0
1628562830000|2021-08-10 02:33:50|37.89|35.69|37.86|35.66|37.89|35.69|37.86|35.66|0
1628562840000|2021-08-10 02:34:00|37.89|35.69|37.92|35.72|37.92|35.72|37.86|35.66|0
1628562850000|2021-08-10 02:34:10|37.89|35.69|37.86|35.66|37.89|35.69|37.86|35.66|0
1628562860000|2021-08-10 02:34:20|37.89|35.69|37.92|35.72|37.92|35.72|37.89|35.69|0
1628562910000|2021-08-10 02:35:10|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1628562920000|2021-08-10 02:35:20|38.04|35.84|37.98|35.78|38.04|35.84|37.98|35.78|0
1628562990000|2021-08-10 02:36:30|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628563020000|2021-08-10 02:37:00|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1628563030000|2021-08-10 02:37:10|37.89|35.69|37.85|35.65|37.89|35.69|37.85|35.65|0
1628563040000|2021-08-10 02:37:20|37.79|35.59|37.79|35.59|37.83|35.63|37.79|35.59|0
1628563050000|2021-08-10 02:37:30|37.83|35.63|37.85|35.65|37.85|35.65|37.83|35.63|0
1628563090000|2021-08-10 02:38:10|37.79|35.59|37.83|35.63|37.83|35.63|37.79|35.59|0
1628563100000|2021-08-10 02:38:20|37.79|35.59|37.85|35.65|37.85|35.65|37.79|35.59|0
1628563140000|2021-08-10 02:39:00|37.79|35.59|37.85|35.65|37.85|35.65|37.79|35.59|0
1628563150000|2021-08-10 02:39:10|37.82|35.62|37.85|35.65|37.85|35.65|37.82|35.62|0
1628563200000|2021-08-10 02:40:00|37.82|35.62|37.79|35.59|37.82|35.62|37.79|35.59|0
1628563220000|2021-08-10 02:40:20|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628563280000|2021-08-10 02:41:20|37.79|35.59|37.73|35.53|37.79|35.59|37.73|35.53|0
1628563290000|2021-08-10 02:41:30|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628563300000|2021-08-10 02:41:40|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628563360000|2021-08-10 02:42:40|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628563390000|2021-08-10 02:43:10|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628563400000|2021-08-10 02:43:20|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1628563410000|2021-08-10 02:43:30|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628563420000|2021-08-10 02:43:40|37.79|35.59|37.85|35.65|37.85|35.65|37.79|35.59|0
1628563430000|2021-08-10 02:43:50|37.79|35.59|37.85|35.65|37.85|35.65|37.79|35.59|0
1628563440000|2021-08-10 02:44:00|37.82|35.62|37.79|35.59|37.82|35.62|37.79|35.59|0
1628563460000|2021-08-10 02:44:20|37.82|35.62|37.85|35.65|37.85|35.65|37.79|35.59|0
1628563510000|2021-08-10 02:45:10|37.79|35.59|37.82|35.62|37.82|35.62|37.79|35.59|0
1628563520000|2021-08-10 02:45:20|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628563540000|2021-08-10 02:45:40|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628563550000|2021-08-10 02:45:50|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628563740000|2021-08-10 02:49:00|37.67|35.47|37.67|35.47|37.67|35.47|37.67|35.47|0
1628563760000|2021-08-10 02:49:20|37.7|35.5|37.73|35.53|37.73|35.53|37.7|35.5|0
1628563800000|2021-08-10 02:50:00|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1628563860000|2021-08-10 02:51:00|37.55|35.35|37.55|35.35|37.55|35.35|37.55|35.35|0
1628563870000|2021-08-10 02:51:10|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1628563880000|2021-08-10 02:51:20|37.58|35.38|37.61|35.41|37.61|35.41|37.58|35.38|0
1628563900000|2021-08-10 02:51:40|37.55|35.35|37.61|35.41|37.61|35.41|37.55|35.35|0
1628563930000|2021-08-10 02:52:10|37.55|35.35|37.55|35.35|37.55|35.35|37.55|35.35|0
1628563980000|2021-08-10 02:53:00|37.49|35.29|37.49|35.29|37.49|35.29|37.49|35.29|0
1628563990000|2021-08-10 02:53:10|37.55|35.35|37.55|35.35|37.55|35.35|37.55|35.35|0
1628564000000|2021-08-10 02:53:20|37.49|35.29|37.49|35.29|37.49|35.29|37.49|35.29|0
1628564040000|2021-08-10 02:54:00|37.48|35.28|37.48|35.28|37.48|35.28|37.48|35.28|0
1628564060000|2021-08-10 02:54:20|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1628564090000|2021-08-10 02:54:50|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1628564100000|2021-08-10 02:55:00|37.48|35.28|37.48|35.28|37.48|35.28|37.42|35.22|0
1628564130000|2021-08-10 02:55:30|37.54|35.34|37.51|35.31|37.54|35.34|37.51|35.31|0
1628564140000|2021-08-10 02:55:40|37.48|35.28|37.48|35.28|37.51|35.31|37.48|35.28|0
1628564200000|2021-08-10 02:56:40|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1628564210000|2021-08-10 02:56:50|37.48|35.28|37.48|35.28|37.48|35.28|37.48|35.28|0
1628564240000|2021-08-10 02:57:20|37.51|35.31|37.51|35.31|37.51|35.31|37.51|35.31|0
1628564250000|2021-08-10 02:57:30|37.54|35.34|37.54|35.34|37.54|35.34|37.54|35.34|0
1628564300000|2021-08-10 02:58:20|37.57|35.37|37.57|35.37|37.57|35.37|37.57|35.37|0
1628564310000|2021-08-10 02:58:30|37.6|35.4|37.54|35.34|37.6|35.4|37.54|35.34|0
1628564340000|2021-08-10 02:59:00|37.6|35.4|37.6|35.4|37.6|35.4|37.6|35.4|0
1628564370000|2021-08-10 02:59:30|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564380000|2021-08-10 02:59:40|37.6|35.4|37.6|35.4|37.6|35.4|37.6|35.4|0
1628564410000|2021-08-10 03:00:10|37.54|35.34|37.54|35.34|37.54|35.34|37.54|35.34|0
1628564420000|2021-08-10 03:00:20|37.6|35.4|37.6|35.4|37.6|35.4|37.57|35.37|0
1628564470000|2021-08-10 03:01:10|37.63|35.43|37.63|35.43|37.63|35.43|37.63|35.43|0
1628564480000|2021-08-10 03:01:20|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564510000|2021-08-10 03:01:50|37.69|35.49|37.72|35.52|37.72|35.52|37.69|35.49|0
1628564520000|2021-08-10 03:02:00|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564530000|2021-08-10 03:02:10|37.69|35.49|37.72|35.52|37.72|35.52|37.69|35.49|0
1628564590000|2021-08-10 03:03:10|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564610000|2021-08-10 03:03:30|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1628564650000|2021-08-10 03:04:10|37.69|35.49|37.69|35.49|37.69|35.49|37.69|35.49|0
1628564660000|2021-08-10 03:04:20|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564670000|2021-08-10 03:04:30|37.69|35.49|37.69|35.49|37.69|35.49|37.69|35.49|0
1628564680000|2021-08-10 03:04:40|37.66|35.46|37.66|35.46|37.69|35.49|37.66|35.46|0
1628564740000|2021-08-10 03:05:40|37.63|35.43|37.63|35.43|37.63|35.43|37.63|35.43|0
1628564750000|2021-08-10 03:05:50|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628564770000|2021-08-10 03:06:10|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1628564780000|2021-08-10 03:06:20|37.6|35.4|37.6|35.4|37.6|35.4|37.6|35.4|0
1628564810000|2021-08-10 03:06:50|37.59|35.39|37.59|35.39|37.59|35.39|37.59|35.39|0
1628564820000|2021-08-10 03:07:00|37.63|35.43|37.59|35.39|37.63|35.43|37.59|35.39|0
1628564830000|2021-08-10 03:07:10|37.63|35.43|37.65|35.45|37.71|35.51|37.63|35.43|0
1628564840000|2021-08-10 03:07:20|37.71|35.51|37.71|35.51|37.71|35.51|37.71|35.51|0
1628564880000|2021-08-10 03:08:00|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1628564900000|2021-08-10 03:08:20|37.71|35.51|37.71|35.51|37.71|35.51|37.71|35.51|0
1628564990000|2021-08-10 03:09:50|37.65|35.45|37.71|35.51|37.71|35.51|37.65|35.45|0
1628565010000|2021-08-10 03:10:10|37.65|35.45|37.71|35.51|37.71|35.51|37.65|35.45|0
1628565100000|2021-08-10 03:11:40|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1628565130000|2021-08-10 03:12:10|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628565140000|2021-08-10 03:12:20|37.89|35.69|37.89|35.69|37.89|35.69|37.86|35.66|0
1628565230000|2021-08-10 03:13:50|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628565240000|2021-08-10 03:14:00|37.83|35.63|37.89|35.69|37.89|35.69|37.83|35.63|0
1628565250000|2021-08-10 03:14:10|37.86|35.66|37.83|35.63|37.86|35.66|37.83|35.63|0
1628565290000|2021-08-10 03:14:50|37.89|35.69|37.83|35.63|37.89|35.69|37.83|35.63|0
1628565340000|2021-08-10 03:15:40|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1628565370000|2021-08-10 03:16:10|37.83|35.63|37.77|35.57|37.83|35.63|37.77|35.57|0
1628565380000|2021-08-10 03:16:20|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628565420000|2021-08-10 03:17:00|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1628565470000|2021-08-10 03:17:50|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628565480000|2021-08-10 03:18:00|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1628565490000|2021-08-10 03:18:10|37.8|35.6|37.77|35.57|37.8|35.6|37.77|35.57|0
1628565500000|2021-08-10 03:18:20|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628565510000|2021-08-10 03:18:30|37.8|35.6|37.77|35.57|37.8|35.6|37.77|35.57|0
1628565520000|2021-08-10 03:18:40|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628565530000|2021-08-10 03:18:50|37.77|35.57|37.83|35.63|37.83|35.63|37.77|35.57|0
1628565560000|2021-08-10 03:19:20|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628565580000|2021-08-10 03:19:40|37.86|35.66|37.82|35.62|37.88|35.68|37.82|35.62|0
1628565630000|2021-08-10 03:20:30|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628565640000|2021-08-10 03:20:40|37.88|35.68|37.82|35.62|37.88|35.68|37.82|35.62|0
1628565650000|2021-08-10 03:20:50|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1628565660000|2021-08-10 03:21:00|37.82|35.62|37.85|35.65|37.85|35.65|37.82|35.62|0
1628565670000|2021-08-10 03:21:10|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628565690000|2021-08-10 03:21:30|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628565700000|2021-08-10 03:21:40|37.82|35.62|37.88|35.68|37.88|35.68|37.82|35.62|0
1628565710000|2021-08-10 03:21:50|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628565720000|2021-08-10 03:22:00|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1628565730000|2021-08-10 03:22:10|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628565760000|2021-08-10 03:22:40|37.79|35.59|37.82|35.62|37.82|35.62|37.76|35.56|0
1628565780000|2021-08-10 03:23:00|37.85|35.65|37.88|35.68|37.88|35.68|37.85|35.65|0
1628565810000|2021-08-10 03:23:30|37.91|35.71|37.94|35.74|37.94|35.74|37.91|35.71|0
1628565900000|2021-08-10 03:25:00|37.91|35.71|37.88|35.68|37.91|35.71|37.88|35.68|0
1628565920000|2021-08-10 03:25:20|37.85|35.65|37.82|35.62|37.85|35.65|37.82|35.62|0
1628565940000|2021-08-10 03:25:40|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1628566070000|2021-08-10 03:27:50|37.79|35.59|37.76|35.56|37.79|35.59|37.76|35.56|0
1628566080000|2021-08-10 03:28:00|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1628566160000|2021-08-10 03:29:20|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1628566170000|2021-08-10 03:29:30|37.67|35.47|37.67|35.47|37.67|35.47|37.67|35.47|0
1628566180000|2021-08-10 03:29:40|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1628566190000|2021-08-10 03:29:50|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1628566200000|2021-08-10 03:30:00|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1628566210000|2021-08-10 03:30:10|37.76|35.56|37.7|35.5|37.76|35.56|37.7|35.5|0
1628566220000|2021-08-10 03:30:20|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628566230000|2021-08-10 03:30:30|37.7|35.5|37.73|35.53|37.73|35.53|37.7|35.5|0
1628566240000|2021-08-10 03:30:40|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1628566260000|2021-08-10 03:31:00|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1628566280000|2021-08-10 03:31:20|37.7|35.5|37.7|35.5|37.7|35.5|37.67|35.47|0
1628566290000|2021-08-10 03:31:30|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1628566310000|2021-08-10 03:31:50|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628566320000|2021-08-10 03:32:00|37.82|35.62|37.76|35.56|37.82|35.62|37.76|35.56|0
1628566360000|2021-08-10 03:32:40|37.82|35.62|37.79|35.59|37.82|35.62|37.79|35.59|0
1628566370000|2021-08-10 03:32:50|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1628566390000|2021-08-10 03:33:10|37.82|35.62|37.82|35.62|37.82|35.62|37.76|35.56|0
1628566400000|2021-08-10 03:33:20|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1628566430000|2021-08-10 03:33:50|37.75|35.55|37.75|35.55|37.75|35.55|37.75|35.55|0
1628566460000|2021-08-10 03:34:20|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1628566490000|2021-08-10 03:34:50|37.85|35.65|37.81|35.61|37.87|35.67|37.81|35.61|0
1628566510000|2021-08-10 03:35:10|37.84|35.64|37.81|35.61|37.84|35.64|37.81|35.61|0
1628566530000|2021-08-10 03:35:30|37.84|35.64|37.81|35.61|37.84|35.64|37.81|35.61|0
1628566540000|2021-08-10 03:35:40|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628566600000|2021-08-10 03:36:40|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1628566610000|2021-08-10 03:36:50|37.84|35.64|37.87|35.67|37.87|35.67|37.84|35.64|0
1628566640000|2021-08-10 03:37:20|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566650000|2021-08-10 03:37:30|37.93|35.73|37.93|35.73|37.93|35.73|37.9|35.7|0
1628566710000|2021-08-10 03:38:30|37.9|35.7|37.9|35.7|37.9|35.7|37.9|35.7|0
1628566720000|2021-08-10 03:38:40|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566730000|2021-08-10 03:38:50|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566740000|2021-08-10 03:39:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1628566750000|2021-08-10 03:39:10|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628566760000|2021-08-10 03:39:20|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566770000|2021-08-10 03:39:30|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566800000|2021-08-10 03:40:00|37.9|35.7|37.87|35.67|37.9|35.7|37.87|35.67|0
1628566810000|2021-08-10 03:40:10|37.93|35.73|37.87|35.67|37.93|35.73|37.87|35.67|0
1628566820000|2021-08-10 03:40:20|37.9|35.7|37.9|35.7|37.9|35.7|37.9|35.7|0
1628566830000|2021-08-10 03:40:30|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628566840000|2021-08-10 03:40:40|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1628566860000|2021-08-10 03:41:00|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1628566900000|2021-08-10 03:41:40|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1628566920000|2021-08-10 03:42:00|37.96|35.76|37.93|35.73|37.96|35.76|37.93|35.73|0
1628566970000|2021-08-10 03:42:50|37.9|35.7|37.87|35.67|37.9|35.7|37.87|35.67|0
1628567030000|2021-08-10 03:43:50|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1628567040000|2021-08-10 03:44:00|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1628567080000|2021-08-10 03:44:40|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1628567090000|2021-08-10 03:44:50|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1628567170000|2021-08-10 03:46:10|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1628567220000|2021-08-10 03:47:00|37.81|35.61|37.87|35.67|37.87|35.67|37.81|35.61|0
1628567240000|2021-08-10 03:47:20|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567310000|2021-08-10 03:48:30|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628567320000|2021-08-10 03:48:40|37.86|35.66|37.92|35.72|37.92|35.72|37.86|35.66|0
1628567360000|2021-08-10 03:49:20|37.86|35.66|37.89|35.69|37.89|35.69|37.86|35.66|0
1628567370000|2021-08-10 03:49:30|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628567380000|2021-08-10 03:49:40|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567390000|2021-08-10 03:49:50|37.89|35.69|37.92|35.72|37.92|35.72|37.89|35.69|0
1628567400000|2021-08-10 03:50:00|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567430000|2021-08-10 03:50:30|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1628567440000|2021-08-10 03:50:40|37.86|35.66|37.89|35.69|37.89|35.69|37.86|35.66|0
1628567450000|2021-08-10 03:50:50|37.86|35.66|37.86|35.66|37.89|35.69|37.86|35.66|0
1628567460000|2021-08-10 03:51:00|37.92|35.72|37.89|35.69|37.92|35.72|37.89|35.69|0
1628567470000|2021-08-10 03:51:10|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567480000|2021-08-10 03:51:20|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628567490000|2021-08-10 03:51:30|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567660000|2021-08-10 03:54:20|37.8|35.6|37.8|35.6|37.83|35.63|37.8|35.6|0
1628567670000|2021-08-10 03:54:30|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567690000|2021-08-10 03:54:50|37.83|35.63|37.8|35.6|37.83|35.63|37.8|35.6|0
1628567700000|2021-08-10 03:55:00|37.86|35.66|37.83|35.63|37.86|35.66|37.83|35.63|0
1628567710000|2021-08-10 03:55:10|37.8|35.6|37.8|35.6|37.83|35.63|37.8|35.6|0
1628567740000|2021-08-10 03:55:40|37.74|35.54|37.74|35.54|37.74|35.54|37.74|35.54|0
1628567750000|2021-08-10 03:55:50|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1628567760000|2021-08-10 03:56:00|37.74|35.54|37.8|35.6|37.8|35.6|37.74|35.54|0
1628567780000|2021-08-10 03:56:20|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628567820000|2021-08-10 03:57:00|37.8|35.6|37.83|35.63|37.83|35.63|37.8|35.6|0
1628567830000|2021-08-10 03:57:10|37.86|35.66|37.8|35.6|37.86|35.66|37.8|35.6|0
1628567880000|2021-08-10 03:58:00|37.83|35.63|37.86|35.66|37.86|35.66|37.83|35.63|0
1628567890000|2021-08-10 03:58:10|37.83|35.63|37.83|35.63|37.83|35.63|37.8|35.6|0
1628567900000|2021-08-10 03:58:20|37.86|35.66|37.8|35.6|37.86|35.66|37.8|35.6|0
1628568010000|2021-08-10 04:00:10|37.83|35.63|37.86|35.66|37.86|35.66|37.83|35.63|0
1628568080000|2021-08-10 04:01:20|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628568180000|2021-08-10 04:03:00|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568210000|2021-08-10 04:03:30|37.76|35.56|37.73|35.53|37.76|35.56|37.73|35.53|0
1628568230000|2021-08-10 04:03:50|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568260000|2021-08-10 04:04:20|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628568270000|2021-08-10 04:04:30|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568360000|2021-08-10 04:06:00|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628568380000|2021-08-10 04:06:20|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1628568390000|2021-08-10 04:06:30|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1628568470000|2021-08-10 04:07:50|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568570000|2021-08-10 04:09:30|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628568580000|2021-08-10 04:09:40|37.79|35.59|37.76|35.56|37.79|35.59|37.76|35.56|0
1628568590000|2021-08-10 04:09:50|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628568600000|2021-08-10 04:10:00|37.79|35.59|37.79|35.59|37.79|35.59|37.73|35.53|0
1628568610000|2021-08-10 04:10:10|37.76|35.56|37.73|35.53|37.76|35.56|37.73|35.53|0
1628568620000|2021-08-10 04:10:20|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1628568630000|2021-08-10 04:10:30|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568710000|2021-08-10 04:11:50|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1628568730000|2021-08-10 04:12:10|37.79|35.59|37.73|35.53|37.79|35.59|37.73|35.53|0
1628568900000|2021-08-10 04:15:00|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1628568940000|2021-08-10 04:15:40|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1628568950000|2021-08-10 04:15:50|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1628568960000|2021-08-10 04:16:00|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1628569050000|2021-08-10 04:17:30|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1628569110000|2021-08-10 04:18:30|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628569130000|2021-08-10 04:18:50|37.63|35.43|37.6|35.4|37.63|35.43|37.6|35.4|0
1628569160000|2021-08-10 04:19:20|37.57|35.37|37.57|35.37|37.57|35.37|37.57|35.37|0
1628569170000|2021-08-10 04:19:30|37.6|35.4|37.6|35.4|37.6|35.4|37.6|35.4|0
1628569190000|2021-08-10 04:19:50|37.66|35.46|37.63|35.43|37.66|35.46|37.6|35.4|0
1628569200000|2021-08-10 04:20:00|37.66|35.46|37.6|35.4|37.66|35.46|37.6|35.4|0
1628569210000|2021-08-10 04:20:10|37.54|35.34|37.54|35.34|37.54|35.34|37.54|35.34|0
1628569230000|2021-08-10 04:20:30|37.57|35.37|37.6|35.4|37.6|35.4|37.57|35.37|0
1628569350000|2021-08-10 04:22:30|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628569380000|2021-08-10 04:23:00|37.63|35.43|37.63|35.43|37.63|35.43|37.63|35.43|0
1628569390000|2021-08-10 04:23:10|37.66|35.46|37.6|35.4|37.66|35.46|37.6|35.4|0
1628569530000|2021-08-10 04:25:30|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628569560000|2021-08-10 04:26:00|37.6|35.4|37.66|35.46|37.66|35.46|37.6|35.4|0
1628569570000|2021-08-10 04:26:10|37.6|35.4|37.66|35.46|37.66|35.46|37.6|35.4|0
1628569610000|2021-08-10 04:26:50|37.63|35.43|37.6|35.4|37.66|35.46|37.6|35.4|0
1628569620000|2021-08-10 04:27:00|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1628569780000|2021-08-10 04:29:40|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1628569800000|2021-08-10 04:30:00|37.71|35.51|37.71|35.51|37.71|35.51|37.71|35.51|0
1628569890000|2021-08-10 04:31:30|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1628569940000|2021-08-10 04:32:20|37.59|35.39|37.59|35.39|37.59|35.39|37.59|35.39|0
1628569990000|2021-08-10 04:33:10|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1628570080000|2021-08-10 04:34:40|37.62|35.42|37.62|35.42|37.62|35.42|37.62|35.42|0
1628570100000|2021-08-10 04:35:00|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1628570130000|2021-08-10 04:35:30|37.59|35.39|37.59|35.39|37.59|35.39|37.59|35.39|0
1628570180000|2021-08-10 04:36:20|37.47|35.27|37.47|35.27|37.47|35.27|37.47|35.27|0
1628570210000|2021-08-10 04:36:50|37.53|35.33|37.47|35.27|37.53|35.33|37.47|35.27|0
1628570250000|2021-08-10 04:37:30|37.53|35.33|37.47|35.27|37.53|35.33|37.47|35.27|0
1628570280000|2021-08-10 04:38:00|37.5|35.3|37.47|35.27|37.53|35.33|37.47|35.27|0
1628570440000|2021-08-10 04:40:40|37.44|35.24|37.41|35.21|37.44|35.24|37.41|35.21|0
1628570540000|2021-08-10 04:42:20|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1628570550000|2021-08-10 04:42:30|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1628570600000|2021-08-10 04:43:20|37.47|35.27|37.47|35.27|37.47|35.27|37.47|35.27|0
1628570660000|2021-08-10 04:44:20|37.53|35.33|37.53|35.33|37.53|35.33|37.5|35.3|0
1628570680000|2021-08-10 04:44:40|37.47|35.27|37.47|35.27|37.47|35.27|37.47|35.27|0
1628570780000|2021-08-10 04:46:20|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1628570790000|2021-08-10 04:46:30|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1628570820000|2021-08-10 04:47:00|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1628570920000|2021-08-10 04:48:40|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1628571070000|2021-08-10 04:51:10|37.43|35.23|37.4|35.2|37.43|35.23|37.4|35.2|0
1628571080000|2021-08-10 04:51:20|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1628571110000|2021-08-10 04:51:50|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1628571120000|2021-08-10 04:52:00|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571130000|2021-08-10 04:52:10|37.28|35.08|37.22|35.02|37.28|35.08|37.22|35.02|0
1628571150000|2021-08-10 04:52:30|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571160000|2021-08-10 04:52:40|37.22|35.02|37.22|35.02|37.25|35.05|37.22|35.02|0
1628571170000|2021-08-10 04:52:50|37.25|35.05|37.22|35.02|37.25|35.05|37.22|35.02|0
1628571180000|2021-08-10 04:53:00|37.25|35.05|37.28|35.08|37.28|35.08|37.25|35.05|0
1628571360000|2021-08-10 04:56:00|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571370000|2021-08-10 04:56:10|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1628571380000|2021-08-10 04:56:20|37.22|35.02|37.22|35.02|37.28|35.08|37.22|35.02|0
1628571430000|2021-08-10 04:57:10|37.28|35.08|37.22|35.02|37.28|35.08|37.22|35.02|0
1628571440000|2021-08-10 04:57:20|37.25|35.05|37.22|35.02|37.25|35.05|37.22|35.02|0
1628571450000|2021-08-10 04:57:30|37.25|35.05|37.28|35.08|37.28|35.08|37.25|35.05|0
1628571460000|2021-08-10 04:57:40|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571470000|2021-08-10 04:57:50|37.22|35.02|37.22|35.02|37.25|35.05|37.22|35.02|0
1628571500000|2021-08-10 04:58:20|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571510000|2021-08-10 04:58:30|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1628571520000|2021-08-10 04:58:40|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571530000|2021-08-10 04:58:50|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571540000|2021-08-10 04:59:00|37.25|35.05|37.28|35.08|37.28|35.08|37.25|35.05|0
1628571550000|2021-08-10 04:59:10|37.25|35.05|37.25|35.05|37.25|35.05|37.22|35.02|0
1628571560000|2021-08-10 04:59:20|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1628571610000|2021-08-10 05:00:10|37.31|35.11|37.28|35.08|37.31|35.11|37.28|35.08|0
1628571640000|2021-08-10 05:00:40|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571660000|2021-08-10 05:01:00|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628571670000|2021-08-10 05:01:10|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571690000|2021-08-10 05:01:30|37.28|35.08|37.22|35.02|37.28|35.08|37.22|35.02|0
1628571720000|2021-08-10 05:02:00|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571730000|2021-08-10 05:02:10|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1628571740000|2021-08-10 05:02:20|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1628571750000|2021-08-10 05:02:30|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1628571760000|2021-08-10 05:02:40|37.22|35.02|37.28|35.08|37.28|35.08|37.22|35.02|0
1628571790000|2021-08-10 05:03:10|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628571820000|2021-08-10 05:03:40|37.39|35.19|37.33|35.13|37.39|35.19|37.33|35.13|0
1628571830000|2021-08-10 05:03:50|37.39|35.19|37.33|35.13|37.39|35.19|37.33|35.13|0
1628571840000|2021-08-10 05:04:00|37.39|35.19|37.33|35.13|37.39|35.19|37.33|35.13|0
1628571900000|2021-08-10 05:05:00|37.27|35.07|37.27|35.07|37.33|35.13|37.27|35.07|0
1628571920000|2021-08-10 05:05:20|37.3|35.1|37.33|35.13|37.33|35.13|37.3|35.1|0
1628571930000|2021-08-10 05:05:30|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1628571960000|2021-08-10 05:06:00|37.21|35.01|37.21|35.01|37.21|35.01|37.21|35.01|0
1628571970000|2021-08-10 05:06:10|37.27|35.07|37.21|35.01|37.27|35.07|37.21|35.01|0
1628571980000|2021-08-10 05:06:20|37.27|35.07|37.24|35.04|37.27|35.07|37.24|35.04|0
1628571990000|2021-08-10 05:06:30|37.27|35.07|37.21|35.01|37.27|35.07|37.21|35.01|0
1628572010000|2021-08-10 05:06:50|37.24|35.04|37.21|35.01|37.24|35.04|37.21|35.01|0
1628572030000|2021-08-10 05:07:10|37.27|35.07|37.33|35.13|37.33|35.13|37.27|35.07|0
1628572140000|2021-08-10 05:09:00|37.39|35.19|37.33|35.13|37.39|35.19|37.33|35.13|0
1628572170000|2021-08-10 05:09:30|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1628572200000|2021-08-10 05:10:00|37.3|35.1|37.33|35.13|37.33|35.13|37.3|35.1|0
1628572210000|2021-08-10 05:10:10|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1628572220000|2021-08-10 05:10:20|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628572230000|2021-08-10 05:10:30|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1628572290000|2021-08-10 05:11:30|37.3|35.1|37.33|35.13|37.33|35.13|37.27|35.07|0
1628572300000|2021-08-10 05:11:40|37.36|35.16|37.39|35.19|37.39|35.19|37.33|35.13|0
1628572320000|2021-08-10 05:12:00|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628572370000|2021-08-10 05:12:50|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1628572380000|2021-08-10 05:13:00|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628572420000|2021-08-10 05:13:40|37.39|35.19|37.33|35.13|37.39|35.19|37.33|35.13|0
1628572430000|2021-08-10 05:13:50|37.39|35.19|37.36|35.16|37.39|35.19|37.36|35.16|0
1628572440000|2021-08-10 05:14:00|37.39|35.19|37.36|35.16|37.39|35.19|37.36|35.16|0
1628572450000|2021-08-10 05:14:10|37.33|35.13|37.39|35.19|37.39|35.19|37.33|35.13|0
1628572460000|2021-08-10 05:14:20|37.36|35.16|37.36|35.16|37.39|35.19|37.33|35.13|0
1628572470000|2021-08-10 05:14:30|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628572490000|2021-08-10 05:14:50|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1628572530000|2021-08-10 05:15:30|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1628572540000|2021-08-10 05:15:40|37.38|35.18|37.36|35.16|37.38|35.18|37.36|35.16|0
1628572550000|2021-08-10 05:15:50|37.38|35.18|37.38|35.18|37.38|35.18|37.38|35.18|0
1628572590000|2021-08-10 05:16:30|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628572610000|2021-08-10 05:16:50|37.38|35.18|37.38|35.18|37.38|35.18|37.38|35.18|0
1628572620000|2021-08-10 05:17:00|37.36|35.16|37.36|35.16|37.38|35.18|37.36|35.16|0
1628572630000|2021-08-10 05:17:10|37.32|35.12|37.38|35.18|37.38|35.18|37.32|35.12|0
1628572640000|2021-08-10 05:17:20|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628572650000|2021-08-10 05:17:30|37.36|35.16|37.38|35.18|37.38|35.18|37.35|35.15|0
1628572680000|2021-08-10 05:18:00|37.35|35.15|37.32|35.12|37.35|35.15|37.32|35.12|0
1628572780000|2021-08-10 05:19:40|37.29|35.09|37.32|35.12|37.32|35.12|37.26|35.06|0
1628572800000|2021-08-10 05:20:00|37.26|35.06|37.29|35.09|37.29|35.09|37.26|35.06|0
1628572810000|2021-08-10 05:20:10|37.26|35.06|37.23|35.03|37.26|35.06|37.23|35.03|0
1628572820000|2021-08-10 05:20:20|37.26|35.06|37.26|35.06|37.26|35.06|37.23|35.03|0
1628572830000|2021-08-10 05:20:30|37.23|35.03|37.26|35.06|37.26|35.06|37.23|35.03|0
1628572840000|2021-08-10 05:20:40|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628572870000|2021-08-10 05:21:10|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1628572880000|2021-08-10 05:21:20|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628572930000|2021-08-10 05:22:10|37.38|35.18|37.32|35.12|37.38|35.18|37.32|35.12|0
1628572950000|2021-08-10 05:22:30|37.38|35.18|37.32|35.12|37.38|35.18|37.32|35.12|0
1628572960000|2021-08-10 05:22:40|37.35|35.15|37.35|35.15|37.35|35.15|37.32|35.12|0
1628572970000|2021-08-10 05:22:50|37.32|35.12|37.32|35.12|37.35|35.15|37.32|35.12|0
1628573010000|2021-08-10 05:23:30|37.38|35.18|37.32|35.12|37.38|35.18|37.32|35.12|0
1628573060000|2021-08-10 05:24:20|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1628573070000|2021-08-10 05:24:30|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628573080000|2021-08-10 05:24:40|37.35|35.15|37.35|35.15|37.38|35.18|37.35|35.15|0
1628573090000|2021-08-10 05:24:50|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628573100000|2021-08-10 05:25:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628573120000|2021-08-10 05:25:20|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628573130000|2021-08-10 05:25:30|37.29|35.09|37.26|35.06|37.29|35.09|37.26|35.06|0
1628573150000|2021-08-10 05:25:50|37.2|35|37.26|35.06|37.26|35.06|37.2|35|0
1628573170000|2021-08-10 05:26:10|37.23|35.03|37.2|35|37.23|35.03|37.2|35|0
1628573180000|2021-08-10 05:26:20|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628573190000|2021-08-10 05:26:30|37.23|35.03|37.2|35|37.23|35.03|37.2|35|0
1628573210000|2021-08-10 05:26:50|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628573220000|2021-08-10 05:27:00|37.2|35|37.2|35|37.2|35|37.2|35|0
1628573250000|2021-08-10 05:27:30|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628573260000|2021-08-10 05:27:40|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628573280000|2021-08-10 05:28:00|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628573310000|2021-08-10 05:28:30|37.35|35.15|37.32|35.12|37.35|35.15|37.32|35.12|0
1628573320000|2021-08-10 05:28:40|37.23|35.03|37.26|35.06|37.26|35.06|37.23|35.03|0
1628573330000|2021-08-10 05:28:50|37.23|35.03|37.26|35.06|37.26|35.06|37.23|35.03|0
1628573370000|2021-08-10 05:29:30|37.23|35.03|37.2|35|37.23|35.03|37.2|35|0
1628573380000|2021-08-10 05:29:40|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628573390000|2021-08-10 05:29:50|37.26|35.06|37.2|35|37.26|35.06|37.2|35|0
1628573400000|2021-08-10 05:30:00|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628573420000|2021-08-10 05:30:20|37.08|34.88|37.14|34.94|37.14|34.94|37.08|34.88|0
1628573430000|2021-08-10 05:30:30|37.17|34.97|37.14|34.94|37.17|34.97|37.14|34.94|0
1628573440000|2021-08-10 05:30:40|37.2|35|37.2|35|37.2|35|37.2|35|0
1628573460000|2021-08-10 05:31:00|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628573480000|2021-08-10 05:31:20|37.2|35|37.2|35|37.2|35|37.2|35|0
1628573490000|2021-08-10 05:31:30|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628573510000|2021-08-10 05:31:50|37.17|34.97|37.2|35|37.2|35|37.14|34.94|0
1628573520000|2021-08-10 05:32:00|37.14|34.94|37.17|34.97|37.2|35|37.14|34.94|0
1628573530000|2021-08-10 05:32:10|37.2|35|37.14|34.94|37.2|35|37.14|34.94|0
1628573560000|2021-08-10 05:32:40|37.2|35|37.14|34.94|37.2|35|37.14|34.94|0
1628573590000|2021-08-10 05:33:10|37.08|34.88|37.11|34.91|37.11|34.91|37.08|34.88|0
1628573600000|2021-08-10 05:33:20|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628573610000|2021-08-10 05:33:30|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1628573620000|2021-08-10 05:33:40|37.11|34.91|37.14|34.94|37.14|34.94|37.08|34.88|0
1628573640000|2021-08-10 05:34:00|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1628573650000|2021-08-10 05:34:10|37.17|34.97|37.13|34.93|37.17|34.97|37.13|34.93|0
1628573660000|2021-08-10 05:34:20|37.19|34.99|37.17|34.97|37.19|34.99|37.17|34.97|0
1628573670000|2021-08-10 05:34:30|37.13|34.93|37.13|34.93|37.17|34.97|37.13|34.93|0
1628573680000|2021-08-10 05:34:40|37.17|34.97|37.19|34.99|37.19|34.99|37.17|34.97|0
1628573700000|2021-08-10 05:35:00|37.13|34.93|37.16|34.96|37.19|34.99|37.13|34.93|0
1628573710000|2021-08-10 05:35:10|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1628573760000|2021-08-10 05:36:00|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1628573770000|2021-08-10 05:36:10|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1628573790000|2021-08-10 05:36:30|37.16|34.96|37.13|34.93|37.19|34.99|37.13|34.93|0
1628573800000|2021-08-10 05:36:40|37.19|34.99|37.19|34.99|37.19|34.99|37.16|34.96|0
1628573810000|2021-08-10 05:36:50|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1628573830000|2021-08-10 05:37:10|37.19|34.99|37.13|34.93|37.19|34.99|37.13|34.93|0
1628573840000|2021-08-10 05:37:20|37.19|34.99|37.19|34.99|37.19|34.99|37.19|34.99|0
1628573850000|2021-08-10 05:37:30|37.16|34.96|37.13|34.93|37.16|34.96|37.13|34.93|0
1628573860000|2021-08-10 05:37:40|37.19|34.99|37.19|34.99|37.19|34.99|37.19|34.99|0
1628573870000|2021-08-10 05:37:50|37.13|34.93|37.13|34.93|37.16|34.96|37.13|34.93|0
1628573920000|2021-08-10 05:38:40|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1628573930000|2021-08-10 05:38:50|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628573940000|2021-08-10 05:39:00|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1628573950000|2021-08-10 05:39:10|37.01|34.81|37.01|34.81|37.01|34.81|36.95|34.75|0
1628573960000|2021-08-10 05:39:20|36.95|34.75|37.01|34.81|37.01|34.81|36.95|34.75|0
1628573970000|2021-08-10 05:39:30|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1628573980000|2021-08-10 05:39:40|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1628573990000|2021-08-10 05:39:50|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628574000000|2021-08-10 05:40:00|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1628574010000|2021-08-10 05:40:10|37.07|34.87|37.01|34.81|37.07|34.87|37.01|34.81|0
1628574020000|2021-08-10 05:40:20|37.04|34.84|37.01|34.81|37.04|34.84|37.01|34.81|0
1628574060000|2021-08-10 05:41:00|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1628574070000|2021-08-10 05:41:10|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1628574100000|2021-08-10 05:41:40|36.84|34.64|36.84|34.64|36.89|34.69|36.84|34.64|0
1628574120000|2021-08-10 05:42:00|36.81|34.61|36.83|34.63|36.83|34.63|36.81|34.61|0
1628574130000|2021-08-10 05:42:10|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1628574140000|2021-08-10 05:42:20|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1628574150000|2021-08-10 05:42:30|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1628574160000|2021-08-10 05:42:40|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1628574170000|2021-08-10 05:42:50|36.66|34.46|36.72|34.52|36.72|34.52|36.66|34.46|0
1628574180000|2021-08-10 05:43:00|36.69|34.49|36.72|34.52|36.72|34.52|36.69|34.49|0
1628574190000|2021-08-10 05:43:10|36.69|34.49|36.72|34.52|36.72|34.52|36.69|34.49|0
1628574200000|2021-08-10 05:43:20|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1628574210000|2021-08-10 05:43:30|36.72|34.52|36.78|34.58|36.78|34.58|36.72|34.52|0
1628574220000|2021-08-10 05:43:40|36.75|34.55|36.78|34.58|36.78|34.58|36.75|34.55|0
1628574230000|2021-08-10 05:43:50|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1628574250000|2021-08-10 05:44:10|36.77|34.57|36.75|34.55|36.77|34.57|36.75|34.55|0
1628574260000|2021-08-10 05:44:20|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1628574270000|2021-08-10 05:44:30|36.69|34.49|36.72|34.52|36.72|34.52|36.69|34.49|0
1628574280000|2021-08-10 05:44:40|36.69|34.49|36.69|34.49|36.72|34.52|36.69|34.49|0
1628574290000|2021-08-10 05:44:50|36.72|34.52|36.72|34.52|36.72|34.52|36.69|34.49|0
1628574300000|2021-08-10 05:45:00|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1628574340000|2021-08-10 05:45:40|36.72|34.52|36.66|34.46|36.72|34.52|36.66|34.46|0
1628574350000|2021-08-10 05:45:50|36.72|34.52|36.69|34.49|36.72|34.52|36.66|34.46|0
1628574360000|2021-08-10 05:46:00|36.66|34.46|36.72|34.52|36.72|34.52|36.66|34.46|0
1628574370000|2021-08-10 05:46:10|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1628574380000|2021-08-10 05:46:20|36.77|34.57|36.77|34.57|36.77|34.57|36.77|34.57|0
1628574390000|2021-08-10 05:46:30|36.75|34.55|36.77|34.57|36.77|34.57|36.71|34.51|0
1628574410000|2021-08-10 05:46:50|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1628574420000|2021-08-10 05:47:00|36.77|34.57|36.77|34.57|36.77|34.57|36.77|34.57|0
1628574440000|2021-08-10 05:47:20|36.8|34.6|36.77|34.57|36.8|34.6|36.77|34.57|0
1628574460000|2021-08-10 05:47:40|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1628574480000|2021-08-10 05:48:00|36.8|34.6|36.77|34.57|36.8|34.6|36.77|34.57|0
1628574490000|2021-08-10 05:48:10|36.8|34.6|36.77|34.57|36.8|34.6|36.77|34.57|0
1628574500000|2021-08-10 05:48:20|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1628574520000|2021-08-10 05:48:40|36.77|34.57|36.77|34.57|36.77|34.57|36.77|34.57|0
1628574530000|2021-08-10 05:48:50|36.8|34.6|36.77|34.57|36.8|34.6|36.77|34.57|0
1628574540000|2021-08-10 05:49:00|36.83|34.63|36.89|34.69|36.89|34.69|36.83|34.63|0
1628574550000|2021-08-10 05:49:10|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1628574570000|2021-08-10 05:49:30|36.86|34.66|36.83|34.63|36.86|34.66|36.83|34.63|0
1628574580000|2021-08-10 05:49:40|36.86|34.66|36.77|34.57|36.86|34.66|36.77|34.57|0
1628574590000|2021-08-10 05:49:50|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628574600000|2021-08-10 05:50:00|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1628574620000|2021-08-10 05:50:20|36.89|34.69|36.95|34.75|36.95|34.75|36.89|34.69|0
1628574640000|2021-08-10 05:50:40|36.98|34.78|36.98|34.78|36.98|34.78|36.98|34.78|0
1628574650000|2021-08-10 05:50:50|36.95|34.75|37.01|34.81|37.01|34.81|36.95|34.75|0
1628574660000|2021-08-10 05:51:00|36.95|34.75|36.98|34.78|36.98|34.78|36.95|34.75|0
1628574670000|2021-08-10 05:51:10|37|34.8|37|34.8|37|34.8|37|34.8|0
1628574700000|2021-08-10 05:51:40|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628574710000|2021-08-10 05:51:50|37|34.8|37.04|34.84|37.04|34.84|37|34.8|0
1628574720000|2021-08-10 05:52:00|37.03|34.83|37|34.8|37.03|34.83|37|34.8|0
1628574730000|2021-08-10 05:52:10|37.03|34.83|37.06|34.86|37.06|34.86|37.03|34.83|0
1628574740000|2021-08-10 05:52:20|37.03|34.83|37|34.8|37.03|34.83|37|34.8|0
1628574760000|2021-08-10 05:52:40|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628574770000|2021-08-10 05:52:50|37|34.8|37.06|34.86|37.06|34.86|37|34.8|0
1628574780000|2021-08-10 05:53:00|37.03|34.83|37.03|34.83|37.06|34.86|37.03|34.83|0
1628574790000|2021-08-10 05:53:10|37.06|34.86|37|34.8|37.06|34.86|37|34.8|0
1628574840000|2021-08-10 05:54:00|37.06|34.86|37|34.8|37.06|34.86|37|34.8|0
1628574850000|2021-08-10 05:54:10|37.03|34.83|37.06|34.86|37.06|34.86|37.03|34.83|0
1628574860000|2021-08-10 05:54:20|37.03|34.83|37.03|34.83|37.03|34.83|37|34.8|0
1628574870000|2021-08-10 05:54:30|37|34.8|37|34.8|37.03|34.83|37|34.8|0
1628574880000|2021-08-10 05:54:40|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628574890000|2021-08-10 05:54:50|37.03|34.83|37|34.8|37.03|34.83|37|34.8|0
1628574910000|2021-08-10 05:55:10|37.03|34.83|37.03|34.83|37.03|34.83|37|34.8|0
1628574920000|2021-08-10 05:55:20|37|34.8|37|34.8|37.03|34.83|37|34.8|0
1628574930000|2021-08-10 05:55:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1628574940000|2021-08-10 05:55:40|37|34.8|37|34.8|37.06|34.86|37|34.8|0
1628574950000|2021-08-10 05:55:50|37.03|34.83|37.03|34.83|37.06|34.86|37.03|34.83|0
1628574960000|2021-08-10 05:56:00|37|34.8|37|34.8|37.03|34.83|37|34.8|0
1628574970000|2021-08-10 05:56:10|37.06|34.86|37.03|34.83|37.06|34.86|37.03|34.83|0
1628574980000|2021-08-10 05:56:20|37.06|34.86|37|34.8|37.06|34.86|37|34.8|0
1628574990000|2021-08-10 05:56:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1628575000000|2021-08-10 05:56:40|37|34.8|37|34.8|37|34.8|37|34.8|0
1628575020000|2021-08-10 05:57:00|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628575030000|2021-08-10 05:57:10|37.03|34.83|37|34.8|37.03|34.83|37|34.8|0
1628575090000|2021-08-10 05:58:10|37.03|34.83|37.06|34.86|37.06|34.86|37.03|34.83|0
1628575120000|2021-08-10 05:58:40|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1628575130000|2021-08-10 05:58:50|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1628575200000|2021-08-10 06:00:00|37.18|34.98|37.18|34.98|37.18|34.98|37.18|34.98|0
1628575240000|2021-08-10 06:00:40|37.23|35.03|37.29|35.09|37.29|35.09|37.23|35.03|0
1628575250000|2021-08-10 06:00:50|37.35|35.15|37.29|35.09|37.35|35.15|37.29|35.09|0
1628575260000|2021-08-10 06:01:00|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575280000|2021-08-10 06:01:20|37.17|34.97|37.12|34.92|37.17|34.97|37.12|34.92|0
1628575290000|2021-08-10 06:01:30|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628575310000|2021-08-10 06:01:50|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575320000|2021-08-10 06:02:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628575330000|2021-08-10 06:02:10|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575350000|2021-08-10 06:02:30|37.26|35.06|37.26|35.06|37.26|35.06|37.23|35.03|0
1628575360000|2021-08-10 06:02:40|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575370000|2021-08-10 06:02:50|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628575390000|2021-08-10 06:03:10|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628575420000|2021-08-10 06:03:40|37.06|34.86|37.09|34.89|37.11|34.91|37.06|34.86|0
1628575430000|2021-08-10 06:03:50|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628575440000|2021-08-10 06:04:00|37.09|34.89|37.11|34.91|37.11|34.91|37.09|34.89|0
1628575470000|2021-08-10 06:04:30|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1628575480000|2021-08-10 06:04:40|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628575500000|2021-08-10 06:05:00|37.14|34.94|37.14|34.94|37.17|34.97|37.14|34.94|0
1628575510000|2021-08-10 06:05:10|37.17|34.97|37.23|35.03|37.23|35.03|37.17|34.97|0
1628575520000|2021-08-10 06:05:20|37.29|35.09|37.23|35.03|37.29|35.09|37.23|35.03|0
1628575550000|2021-08-10 06:05:50|37.17|34.97|37.11|34.91|37.17|34.97|37.11|34.91|0
1628575560000|2021-08-10 06:06:00|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628575570000|2021-08-10 06:06:10|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628575590000|2021-08-10 06:06:30|37.17|34.97|37.11|34.91|37.17|34.97|37.11|34.91|0
1628575600000|2021-08-10 06:06:40|37.14|34.94|37.11|34.91|37.14|34.94|37.11|34.91|0
1628575620000|2021-08-10 06:07:00|37.17|34.97|37.17|34.97|37.23|35.03|37.17|34.97|0
1628575680000|2021-08-10 06:08:00|37.23|35.03|37.2|35|37.23|35.03|37.2|35|0
1628575690000|2021-08-10 06:08:10|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628575710000|2021-08-10 06:08:30|37.2|35|37.2|35|37.23|35.03|37.17|34.97|0
1628575720000|2021-08-10 06:08:40|37.17|34.97|37.17|34.97|37.2|35|37.17|34.97|0
1628575740000|2021-08-10 06:09:00|37.23|35.03|37.17|34.97|37.23|35.03|37.17|34.97|0
1628575750000|2021-08-10 06:09:10|37.23|35.03|37.17|34.97|37.23|35.03|37.17|34.97|0
1628575760000|2021-08-10 06:09:20|37.2|35|37.17|34.97|37.2|35|37.17|34.97|0
1628575800000|2021-08-10 06:10:00|37.2|35|37.17|34.97|37.2|35|37.17|34.97|0
1628575830000|2021-08-10 06:10:30|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575850000|2021-08-10 06:10:50|37.29|35.09|37.29|35.09|37.29|35.09|37.23|35.03|0
1628575860000|2021-08-10 06:11:00|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628575880000|2021-08-10 06:11:20|37.29|35.09|37.29|35.09|37.29|35.09|37.26|35.06|0
1628575890000|2021-08-10 06:11:30|37.26|35.06|37.23|35.03|37.26|35.06|37.23|35.03|0
1628575920000|2021-08-10 06:12:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628575930000|2021-08-10 06:12:10|37.29|35.09|37.23|35.03|37.29|35.09|37.23|35.03|0
1628575950000|2021-08-10 06:12:30|37.17|34.97|37.23|35.03|37.23|35.03|37.17|34.97|0
1628575980000|2021-08-10 06:13:00|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628576010000|2021-08-10 06:13:30|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1628576020000|2021-08-10 06:13:40|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628576070000|2021-08-10 06:14:30|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628576090000|2021-08-10 06:14:50|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628576110000|2021-08-10 06:15:10|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628576130000|2021-08-10 06:15:30|37.11|34.91|37.16|34.96|37.16|34.96|37.11|34.91|0
1628576140000|2021-08-10 06:15:40|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1628576150000|2021-08-10 06:15:50|37.16|34.96|37.11|34.91|37.16|34.96|37.11|34.91|0
1628576160000|2021-08-10 06:16:00|37.16|34.96|37.11|34.91|37.16|34.96|37.11|34.91|0
1628576170000|2021-08-10 06:16:10|37.16|34.96|37.11|34.91|37.16|34.96|37.11|34.91|0
1628576180000|2021-08-10 06:16:20|37.05|34.85|37.11|34.91|37.11|34.91|37.05|34.85|0
1628576190000|2021-08-10 06:16:30|37.05|34.85|37.05|34.85|37.1|34.9|37.05|34.85|0
1628576220000|2021-08-10 06:17:00|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1628576230000|2021-08-10 06:17:10|36.93|34.73|36.99|34.79|36.99|34.79|36.93|34.73|0
1628576250000|2021-08-10 06:17:30|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1628576260000|2021-08-10 06:17:40|36.99|34.79|37.05|34.85|37.05|34.85|36.99|34.79|0
1628576270000|2021-08-10 06:17:50|36.99|34.79|36.99|34.79|37.02|34.82|36.99|34.79|0
1628576280000|2021-08-10 06:18:00|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628576290000|2021-08-10 06:18:10|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1628576300000|2021-08-10 06:18:20|37.04|34.84|36.99|34.79|37.04|34.84|36.99|34.79|0
1628576310000|2021-08-10 06:18:30|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628576330000|2021-08-10 06:18:50|36.99|34.79|36.99|34.79|37.04|34.84|36.99|34.79|0
1628576340000|2021-08-10 06:19:00|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628576370000|2021-08-10 06:19:30|37.1|34.9|37.04|34.84|37.1|34.9|37.04|34.84|0
1628576390000|2021-08-10 06:19:50|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576400000|2021-08-10 06:20:00|37.16|34.96|37.1|34.9|37.16|34.96|37.1|34.9|0
1628576420000|2021-08-10 06:20:20|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628576430000|2021-08-10 06:20:30|37.1|34.9|37.16|34.96|37.16|34.96|37.1|34.9|0
1628576440000|2021-08-10 06:20:40|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576450000|2021-08-10 06:20:50|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628576470000|2021-08-10 06:21:10|37.07|34.87|37.04|34.84|37.07|34.87|37.04|34.84|0
1628576510000|2021-08-10 06:21:50|37.07|34.87|37.07|34.87|37.07|34.87|37.04|34.84|0
1628576520000|2021-08-10 06:22:00|37.04|34.84|37.04|34.84|37.07|34.87|37.04|34.84|0
1628576570000|2021-08-10 06:22:50|37.07|34.87|37.04|34.84|37.07|34.87|37.04|34.84|0
1628576600000|2021-08-10 06:23:20|37.07|34.87|37.1|34.9|37.1|34.9|37.07|34.87|0
1628576640000|2021-08-10 06:24:00|37.16|34.96|37.1|34.9|37.16|34.96|37.1|34.9|0
1628576650000|2021-08-10 06:24:10|37.16|34.96|37.13|34.93|37.16|34.96|37.13|34.93|0
1628576660000|2021-08-10 06:24:20|37.16|34.96|37.1|34.9|37.16|34.96|37.1|34.9|0
1628576670000|2021-08-10 06:24:30|37.16|34.96|37.13|34.93|37.16|34.96|37.1|34.9|0
1628576680000|2021-08-10 06:24:40|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576690000|2021-08-10 06:24:50|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628576700000|2021-08-10 06:25:00|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576710000|2021-08-10 06:25:10|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628576750000|2021-08-10 06:25:50|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576850000|2021-08-10 06:27:30|37.16|34.96|37.16|34.96|37.16|34.96|37.16|34.96|0
1628576860000|2021-08-10 06:27:40|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1628576930000|2021-08-10 06:28:50|37.16|34.96|37.1|34.9|37.16|34.96|37.1|34.9|0
1628576940000|2021-08-10 06:29:00|37.16|34.96|37.1|34.9|37.16|34.96|37.1|34.9|0
1628577040000|2021-08-10 06:30:40|37.09|34.89|37.04|34.84|37.09|34.89|37.04|34.84|0
1628577120000|2021-08-10 06:32:00|37.09|34.89|37.07|34.87|37.09|34.89|37.07|34.87|0
1628577130000|2021-08-10 06:32:10|37.03|34.83|37.09|34.89|37.09|34.89|37.03|34.83|0
1628577150000|2021-08-10 06:32:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1628577180000|2021-08-10 06:33:00|36.98|34.78|36.98|34.78|36.98|34.78|36.98|34.78|0
1628577210000|2021-08-10 06:33:30|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1628577220000|2021-08-10 06:33:40|36.92|34.72|36.92|34.72|36.92|34.72|36.92|34.72|0
1628577240000|2021-08-10 06:34:00|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1628577250000|2021-08-10 06:34:10|36.92|34.72|36.92|34.72|36.92|34.72|36.92|34.72|0
1628577260000|2021-08-10 06:34:20|36.86|34.66|36.86|34.66|36.92|34.72|36.86|34.66|0
1628577290000|2021-08-10 06:34:50|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628577330000|2021-08-10 06:35:30|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1628577360000|2021-08-10 06:36:00|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628577380000|2021-08-10 06:36:20|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1628577390000|2021-08-10 06:36:30|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628577440000|2021-08-10 06:37:20|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628577450000|2021-08-10 06:37:30|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1628577530000|2021-08-10 06:38:50|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628577550000|2021-08-10 06:39:10|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628577560000|2021-08-10 06:39:20|36.79|34.59|36.79|34.59|36.85|34.65|36.79|34.59|0
1628577660000|2021-08-10 06:41:00|36.85|34.65|36.79|34.59|36.85|34.65|36.79|34.59|0
1628577720000|2021-08-10 06:42:00|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628577730000|2021-08-10 06:42:10|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628577830000|2021-08-10 06:43:50|36.73|34.53|36.73|34.53|36.79|34.59|36.73|34.53|0
1628577850000|2021-08-10 06:44:10|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1628577890000|2021-08-10 06:44:50|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1628577900000|2021-08-10 06:45:00|36.67|34.47|36.73|34.53|36.73|34.53|36.67|34.47|0
1628577920000|2021-08-10 06:45:20|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1628577930000|2021-08-10 06:45:30|36.7|34.5|36.73|34.53|36.73|34.53|36.7|34.5|0
1628577940000|2021-08-10 06:45:40|36.76|34.56|36.73|34.53|36.76|34.56|36.73|34.53|0
1628577950000|2021-08-10 06:45:50|36.76|34.56|36.79|34.59|36.79|34.59|36.76|34.56|0
1628577980000|2021-08-10 06:46:20|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1628578000000|2021-08-10 06:46:40|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628578010000|2021-08-10 06:46:50|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1628578020000|2021-08-10 06:47:00|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628578060000|2021-08-10 06:47:40|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628578100000|2021-08-10 06:48:20|36.91|34.71|36.91|34.71|36.91|34.71|36.91|34.71|0
1628578130000|2021-08-10 06:48:50|36.85|34.65|36.91|34.71|36.91|34.71|36.85|34.65|0
1628578140000|2021-08-10 06:49:00|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628578200000|2021-08-10 06:50:00|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628578210000|2021-08-10 06:50:10|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1628578220000|2021-08-10 06:50:20|36.9|34.7|36.9|34.7|36.9|34.7|36.9|34.7|0
1628578260000|2021-08-10 06:51:00|36.96|34.76|36.9|34.7|36.96|34.76|36.9|34.7|0
1628578280000|2021-08-10 06:51:20|36.84|34.64|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578290000|2021-08-10 06:51:30|36.9|34.7|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578320000|2021-08-10 06:52:00|36.79|34.59|36.79|34.59|36.79|34.59|36.79|34.59|0
1628578330000|2021-08-10 06:52:10|36.84|34.64|36.84|34.64|36.84|34.64|36.84|34.64|0
1628578350000|2021-08-10 06:52:30|36.9|34.7|36.9|34.7|36.9|34.7|36.9|34.7|0
1628578400000|2021-08-10 06:53:20|36.84|34.64|36.84|34.64|36.84|34.64|36.84|34.64|0
1628578440000|2021-08-10 06:54:00|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1628578460000|2021-08-10 06:54:20|36.73|34.53|36.76|34.56|36.76|34.56|36.73|34.53|0
1628578470000|2021-08-10 06:54:30|36.73|34.53|36.73|34.53|36.76|34.56|36.73|34.53|0
1628578480000|2021-08-10 06:54:40|36.76|34.56|36.76|34.56|36.76|34.56|36.73|34.53|0
1628578490000|2021-08-10 06:54:50|36.73|34.53|36.78|34.58|36.78|34.58|36.73|34.53|0
1628578530000|2021-08-10 06:55:30|36.84|34.64|36.84|34.64|36.84|34.64|36.84|34.64|0
1628578570000|2021-08-10 06:56:10|36.87|34.67|36.87|34.67|36.87|34.67|36.87|34.67|0
1628578580000|2021-08-10 06:56:20|36.9|34.7|36.9|34.7|36.9|34.7|36.9|34.7|0
1628578630000|2021-08-10 06:57:10|36.84|34.64|36.84|34.64|36.84|34.64|36.84|34.64|0
1628578650000|2021-08-10 06:57:30|36.87|34.67|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578660000|2021-08-10 06:57:40|36.9|34.7|36.9|34.7|36.9|34.7|36.9|34.7|0
1628578670000|2021-08-10 06:57:50|36.84|34.64|36.9|34.7|36.9|34.7|36.84|34.64|0
1628578680000|2021-08-10 06:58:00|36.84|34.64|36.84|34.64|36.84|34.64|36.84|34.64|0
1628578700000|2021-08-10 06:58:20|36.9|34.7|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578720000|2021-08-10 06:58:40|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1628578730000|2021-08-10 06:58:50|36.81|34.61|36.78|34.58|36.81|34.61|36.78|34.58|0
1628578780000|2021-08-10 06:59:40|36.81|34.61|36.81|34.61|36.81|34.61|36.81|34.61|0
1628578790000|2021-08-10 06:59:50|36.78|34.58|36.84|34.64|36.84|34.64|36.78|34.58|0
1628578800000|2021-08-10 07:00:00|36.96|34.76|37.02|34.82|37.02|34.82|36.9|34.7|0
1628578810000|2021-08-10 07:00:10|36.84|34.64|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578820000|2021-08-10 07:00:20|36.9|34.7|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578830000|2021-08-10 07:00:30|36.9|34.7|36.84|34.64|36.9|34.7|36.84|34.64|0
1628578840000|2021-08-10 07:00:40|36.78|34.58|36.66|34.46|36.78|34.58|36.66|34.46|0
1628578850000|2021-08-10 07:00:50|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1628578860000|2021-08-10 07:01:00|36.66|34.46|36.69|34.49|36.69|34.49|36.6|34.4|0
1628578870000|2021-08-10 07:01:10|36.72|34.52|36.17|33.97|36.72|34.52|36.17|33.97|0
1628578880000|2021-08-10 07:01:20|37.68|35.48|37.74|35.54|37.74|35.54|37.68|35.48|0
1628578890000|2021-08-10 07:01:30|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1628578900000|2021-08-10 07:01:40|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1628578910000|2021-08-10 07:01:50|37.8|35.6|37.92|35.72|37.92|35.72|37.8|35.6|0
1628578920000|2021-08-10 07:02:00|37.95|35.75|37.97|35.77|37.97|35.77|37.95|35.75|0
1628578930000|2021-08-10 07:02:10|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1628578940000|2021-08-10 07:02:20|37.86|35.66|37.92|35.72|37.92|35.72|37.86|35.66|0
1628578950000|2021-08-10 07:02:30|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1628578960000|2021-08-10 07:02:40|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1628578970000|2021-08-10 07:02:50|37.8|35.6|37.68|35.48|37.8|35.6|37.68|35.48|0
1628578980000|2021-08-10 07:03:00|37.62|35.42|37.62|35.42|37.62|35.42|37.62|35.42|0
1628578990000|2021-08-10 07:03:10|37.56|35.36|37.56|35.36|37.56|35.36|37.56|35.36|0
1628579000000|2021-08-10 07:03:20|37.53|35.33|37.44|35.24|37.53|35.33|37.44|35.24|0
1628579010000|2021-08-10 07:03:30|37.38|35.18|37.32|35.12|37.38|35.18|37.32|35.12|0
1628579020000|2021-08-10 07:03:40|37.38|35.18|37.44|35.24|37.44|35.24|37.38|35.18|0
1628579030000|2021-08-10 07:03:50|37.38|35.18|37.38|35.18|37.41|35.21|37.38|35.18|0
1628579040000|2021-08-10 07:04:00|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1628579050000|2021-08-10 07:04:10|37.26|35.06|37.2|35|37.26|35.06|37.2|35|0
1628579060000|2021-08-10 07:04:20|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1628579070000|2021-08-10 07:04:30|37.2|35|37.26|35.06|37.26|35.06|37.2|35|0
1628579090000|2021-08-10 07:04:50|37.32|35.12|37.26|35.06|37.32|35.12|37.26|35.06|0
1628579100000|2021-08-10 07:05:00|37.12|35.32|37.12|35.32|37.18|35.38|37.12|35.32|0
1628579110000|2021-08-10 07:05:10|37.09|35.29|37.12|35.32|37.12|35.32|37.09|35.29|0
1628579120000|2021-08-10 07:05:20|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628579130000|2021-08-10 07:05:30|37.15|35.35|37.12|35.32|37.18|35.38|37.12|35.32|0
1628579140000|2021-08-10 07:05:40|37.18|35.38|37.12|35.32|37.18|35.38|37.12|35.32|0
1628579150000|2021-08-10 07:05:50|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579160000|2021-08-10 07:06:00|37.03|35.23|37.03|35.23|37.03|35.23|37.03|35.23|0
1628579170000|2021-08-10 07:06:10|37.06|35.26|37.06|35.26|37.06|35.26|37|35.2|0
1628579180000|2021-08-10 07:06:20|37|35.2|37|35.2|37.06|35.26|37|35.2|0
1628579190000|2021-08-10 07:06:30|36.98|35.18|37|35.2|37|35.2|36.98|35.18|0
1628579200000|2021-08-10 07:06:40|37.06|35.26|37.06|35.26|37.06|35.26|37|35.2|0
1628579210000|2021-08-10 07:06:50|37|35.2|37|35.2|37.06|35.26|37|35.2|0
1628579220000|2021-08-10 07:07:00|36.97|35.17|37|35.2|37|35.2|36.97|35.17|0
1628579230000|2021-08-10 07:07:10|37.03|35.23|37.06|35.26|37.06|35.26|37.03|35.23|0
1628579280000|2021-08-10 07:08:00|37|35.2|36.94|35.14|37.06|35.26|36.94|35.14|0
1628579290000|2021-08-10 07:08:10|37|35.2|37|35.2|37|35.2|37|35.2|0
1628579300000|2021-08-10 07:08:20|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628579310000|2021-08-10 07:08:30|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628579320000|2021-08-10 07:08:40|37|35.2|37|35.2|37|35.2|36.97|35.17|0
1628579330000|2021-08-10 07:08:50|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579340000|2021-08-10 07:09:00|37|35.2|37.06|35.26|37.06|35.26|37|35.2|0
1628579350000|2021-08-10 07:09:10|37.12|35.32|37.12|35.32|37.12|35.32|37.06|35.26|0
1628579380000|2021-08-10 07:09:40|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579390000|2021-08-10 07:09:50|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628579400000|2021-08-10 07:10:00|37.06|35.26|37.06|35.26|37.12|35.32|37.06|35.26|0
1628579410000|2021-08-10 07:10:10|37.12|35.32|37.12|35.32|37.12|35.32|37.12|35.32|0
1628579420000|2021-08-10 07:10:20|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579440000|2021-08-10 07:10:40|37.09|35.29|37.09|35.29|37.09|35.29|37.09|35.29|0
1628579450000|2021-08-10 07:10:50|37.12|35.32|37.06|35.26|37.12|35.32|37|35.2|0
1628579460000|2021-08-10 07:11:00|37|35.2|37|35.2|37|35.2|36.94|35.14|0
1628579470000|2021-08-10 07:11:10|36.97|35.17|36.94|35.14|37|35.2|36.94|35.14|0
1628579480000|2021-08-10 07:11:20|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628579500000|2021-08-10 07:11:40|37|35.2|37|35.2|37|35.2|37|35.2|0
1628579550000|2021-08-10 07:12:30|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579560000|2021-08-10 07:12:40|37|35.2|37|35.2|37|35.2|37|35.2|0
1628579570000|2021-08-10 07:12:50|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1628579580000|2021-08-10 07:13:00|37|35.2|37|35.2|37|35.2|37|35.2|0
1628579590000|2021-08-10 07:13:10|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628579600000|2021-08-10 07:13:20|37.06|35.26|37|35.2|37.06|35.26|37|35.2|0
1628579610000|2021-08-10 07:13:30|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1628579620000|2021-08-10 07:13:40|37.06|35.26|37.06|35.26|37.12|35.32|37.06|35.26|0
1628579630000|2021-08-10 07:13:50|37.12|35.32|37.06|35.26|37.12|35.32|37.06|35.26|0
1628579650000|2021-08-10 07:14:10|37.12|35.32|37.12|35.32|37.12|35.32|37.09|35.29|0
1628579670000|2021-08-10 07:14:30|37.06|35.26|37.17|35.37|37.17|35.37|37.06|35.26|0
1628579680000|2021-08-10 07:14:40|37.09|35.29|37.11|35.31|37.11|35.31|37.06|35.26|0
1628579690000|2021-08-10 07:14:50|37.15|35.35|37.15|35.35|37.15|35.35|37.11|35.31|0
1628579700000|2021-08-10 07:15:00|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628579710000|2021-08-10 07:15:10|37.17|35.37|37.11|35.31|37.17|35.37|37.11|35.31|0
1628579720000|2021-08-10 07:15:20|37.17|35.37|37.11|35.31|37.17|35.37|37.11|35.31|0
1628579730000|2021-08-10 07:15:30|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628579750000|2021-08-10 07:15:50|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628579760000|2021-08-10 07:16:00|37.17|35.37|37.11|35.31|37.17|35.37|37.11|35.31|0
1628579770000|2021-08-10 07:16:10|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628579780000|2021-08-10 07:16:20|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628579790000|2021-08-10 07:16:30|37.17|35.37|37.17|35.37|37.17|35.37|37.17|35.37|0
1628579810000|2021-08-10 07:16:50|37.23|35.43|37.23|35.43|37.23|35.43|37.23|35.43|0
1628579820000|2021-08-10 07:17:00|37.17|35.37|37.23|35.43|37.23|35.43|37.17|35.37|0
1628579830000|2021-08-10 07:17:10|37.2|35.4|37.17|35.37|37.23|35.43|37.17|35.37|0
1628579850000|2021-08-10 07:17:30|37.11|35.31|37.11|35.31|37.11|35.31|37.11|35.31|0
1628579870000|2021-08-10 07:17:50|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628579880000|2021-08-10 07:18:00|37|35.2|37|35.2|37|35.2|37|35.2|0
1628579890000|2021-08-10 07:18:10|37.05|35.25|36.88|35.08|37.05|35.25|36.88|35.08|0
1628579900000|2021-08-10 07:18:20|36.82|35.02|36.82|35.02|36.82|35.02|36.82|35.02|0
1628579910000|2021-08-10 07:18:30|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628579930000|2021-08-10 07:18:50|36.94|35.14|36.91|35.11|36.94|35.14|36.88|35.08|0
1628579940000|2021-08-10 07:19:00|36.88|35.08|36.88|35.08|36.94|35.14|36.88|35.08|0
1628579950000|2021-08-10 07:19:10|36.94|35.14|36.88|35.08|36.94|35.14|36.88|35.08|0
1628579970000|2021-08-10 07:19:30|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628579980000|2021-08-10 07:19:40|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628579990000|2021-08-10 07:19:50|36.82|35.02|36.82|35.02|36.82|35.02|36.82|35.02|0
1628580000000|2021-08-10 07:20:00|36.88|35.08|36.82|35.02|36.88|35.08|36.82|35.02|0
1628580010000|2021-08-10 07:20:10|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628580020000|2021-08-10 07:20:20|36.76|34.96|36.7|34.9|36.76|34.96|36.7|34.9|0
1628580030000|2021-08-10 07:20:30|36.53|34.73|36.47|34.67|36.53|34.73|36.47|34.67|0
1628580040000|2021-08-10 07:20:40|36.41|34.61|36.41|34.61|36.47|34.67|36.41|34.61|0
1628580050000|2021-08-10 07:20:50|36.35|34.55|36.41|34.61|36.41|34.61|36.35|34.55|0
1628580060000|2021-08-10 07:21:00|36.35|34.55|36.35|34.55|36.35|34.55|36.3|34.5|0
1628580070000|2021-08-10 07:21:10|36.29|34.49|36.35|34.55|36.35|34.55|36.29|34.49|0
1628580080000|2021-08-10 07:21:20|36.29|34.49|36.35|34.55|36.35|34.55|36.29|34.49|0
1628580090000|2021-08-10 07:21:30|36.41|34.61|36.41|34.61|36.41|34.61|36.38|34.58|0
1628580100000|2021-08-10 07:21:40|36.47|34.67|36.41|34.61|36.47|34.67|36.41|34.61|0
1628580110000|2021-08-10 07:21:50|36.38|34.58|36.41|34.61|36.41|34.61|36.35|34.55|0
1628580120000|2021-08-10 07:22:00|36.35|34.55|36.41|34.61|36.41|34.61|36.35|34.55|0
1628580130000|2021-08-10 07:22:10|36.38|34.58|36.41|34.61|36.41|34.61|36.35|34.55|0
1628580140000|2021-08-10 07:22:20|36.47|34.67|36.41|34.61|36.47|34.67|36.41|34.61|0
1628580150000|2021-08-10 07:22:30|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628580190000|2021-08-10 07:23:10|36.53|34.73|36.52|34.72|36.53|34.73|36.52|34.72|0
1628580200000|2021-08-10 07:23:20|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628580210000|2021-08-10 07:23:30|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628580220000|2021-08-10 07:23:40|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628580260000|2021-08-10 07:24:20|36.41|34.61|36.47|34.67|36.47|34.67|36.41|34.61|0
1628580280000|2021-08-10 07:24:40|36.44|34.64|36.47|34.67|36.47|34.67|36.41|34.61|0
1628580290000|2021-08-10 07:24:50|36.44|34.64|36.52|34.72|36.52|34.72|36.44|34.64|0
1628580340000|2021-08-10 07:25:40|36.58|34.78|36.64|34.84|36.64|34.84|36.58|34.78|0
1628580350000|2021-08-10 07:25:50|36.58|34.78|36.64|34.84|36.64|34.84|36.58|34.78|0
1628580360000|2021-08-10 07:26:00|36.58|34.78|36.58|34.78|36.58|34.78|36.58|34.78|0
1628580370000|2021-08-10 07:26:10|36.61|34.81|36.58|34.78|36.61|34.81|36.58|34.78|0
1628580380000|2021-08-10 07:26:20|36.64|34.84|36.64|34.84|36.64|34.84|36.64|34.84|0
1628580390000|2021-08-10 07:26:30|36.58|34.78|36.64|34.84|36.64|34.84|36.58|34.78|0
1628580400000|2021-08-10 07:26:40|36.58|34.78|36.58|34.78|36.58|34.78|36.58|34.78|0
1628580420000|2021-08-10 07:27:00|36.55|34.75|36.52|34.72|36.55|34.75|36.52|34.72|0
1628580430000|2021-08-10 07:27:10|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628580440000|2021-08-10 07:27:20|36.46|34.66|36.41|34.61|36.46|34.66|36.41|34.61|0
1628580450000|2021-08-10 07:27:30|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580460000|2021-08-10 07:27:40|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580470000|2021-08-10 07:27:50|36.52|34.72|36.49|34.69|36.52|34.72|36.49|34.69|0
1628580480000|2021-08-10 07:28:00|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580490000|2021-08-10 07:28:10|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580500000|2021-08-10 07:28:20|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580510000|2021-08-10 07:28:30|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580530000|2021-08-10 07:28:50|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580540000|2021-08-10 07:29:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628580550000|2021-08-10 07:29:10|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580560000|2021-08-10 07:29:20|36.49|34.69|36.52|34.72|36.52|34.72|36.46|34.66|0
1628580590000|2021-08-10 07:29:50|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1628580610000|2021-08-10 07:30:10|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580620000|2021-08-10 07:30:20|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580630000|2021-08-10 07:30:30|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580650000|2021-08-10 07:30:50|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580660000|2021-08-10 07:31:00|36.49|34.69|36.46|34.66|36.49|34.69|36.46|34.66|0
1628580690000|2021-08-10 07:31:30|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1628580720000|2021-08-10 07:32:00|36.35|34.55|36.38|34.58|36.38|34.58|36.35|34.55|0
1628580730000|2021-08-10 07:32:10|36.4|34.6|36.46|34.66|36.46|34.66|36.4|34.6|0
1628580740000|2021-08-10 07:32:20|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580750000|2021-08-10 07:32:30|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1628580760000|2021-08-10 07:32:40|36.49|34.69|36.49|34.69|36.52|34.72|36.46|34.66|0
1628580770000|2021-08-10 07:32:50|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580780000|2021-08-10 07:33:00|36.46|34.66|36.46|34.66|36.46|34.66|36.43|34.63|0
1628580790000|2021-08-10 07:33:10|36.43|34.63|36.46|34.66|36.46|34.66|36.43|34.63|0
1628580800000|2021-08-10 07:33:20|36.43|34.63|36.46|34.66|36.46|34.66|36.43|34.63|0
1628580820000|2021-08-10 07:33:40|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580830000|2021-08-10 07:33:50|36.46|34.66|36.52|34.72|36.52|34.72|36.46|34.66|0
1628580840000|2021-08-10 07:34:00|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580860000|2021-08-10 07:34:20|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580870000|2021-08-10 07:34:30|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580880000|2021-08-10 07:34:40|36.49|34.69|36.52|34.72|36.52|34.72|36.49|34.69|0
1628580900000|2021-08-10 07:35:00|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580910000|2021-08-10 07:35:10|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628580920000|2021-08-10 07:35:20|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628580930000|2021-08-10 07:35:30|36.49|34.69|36.46|34.66|36.49|34.69|36.46|34.66|0
1628580960000|2021-08-10 07:36:00|36.49|34.69|36.46|34.66|36.52|34.72|36.46|34.66|0
1628580970000|2021-08-10 07:36:10|36.52|34.72|36.52|34.72|36.52|34.72|36.46|34.66|0
1628580990000|2021-08-10 07:36:30|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581000000|2021-08-10 07:36:40|36.63|34.83|36.69|34.89|36.69|34.89|36.63|34.83|0
1628581070000|2021-08-10 07:37:50|36.66|34.86|36.57|34.77|36.69|34.89|36.57|34.77|0
1628581100000|2021-08-10 07:38:20|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628581120000|2021-08-10 07:38:40|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581140000|2021-08-10 07:39:00|36.51|34.71|36.57|34.77|36.57|34.77|36.51|34.71|0
1628581170000|2021-08-10 07:39:30|36.54|34.74|36.57|34.77|36.57|34.77|36.51|34.71|0
1628581190000|2021-08-10 07:39:50|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628581210000|2021-08-10 07:40:10|36.6|34.8|36.57|34.77|36.6|34.8|36.57|34.77|0
1628581220000|2021-08-10 07:40:20|36.63|34.83|36.57|34.77|36.63|34.83|36.57|34.77|0
1628581230000|2021-08-10 07:40:30|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581260000|2021-08-10 07:41:00|36.57|34.77|36.51|34.71|36.57|34.77|36.51|34.71|0
1628581300000|2021-08-10 07:41:40|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628581310000|2021-08-10 07:41:50|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581320000|2021-08-10 07:42:00|36.45|34.65|36.51|34.71|36.51|34.71|36.45|34.65|0
1628581370000|2021-08-10 07:42:50|36.45|34.65|36.51|34.71|36.51|34.71|36.45|34.65|0
1628581380000|2021-08-10 07:43:00|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628581400000|2021-08-10 07:43:20|36.51|34.71|36.45|34.65|36.51|34.71|36.45|34.65|0
1628581410000|2021-08-10 07:43:30|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581440000|2021-08-10 07:44:00|36.45|34.65|36.45|34.65|36.51|34.71|36.45|34.65|0
1628581450000|2021-08-10 07:44:10|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581470000|2021-08-10 07:44:30|36.57|34.77|36.51|34.71|36.57|34.77|36.51|34.71|0
1628581480000|2021-08-10 07:44:40|36.54|34.74|36.57|34.77|36.57|34.77|36.54|34.74|0
1628581500000|2021-08-10 07:45:00|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581510000|2021-08-10 07:45:10|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581520000|2021-08-10 07:45:20|36.63|34.83|36.57|34.77|36.63|34.83|36.57|34.77|0
1628581530000|2021-08-10 07:45:30|36.51|34.71|36.57|34.77|36.57|34.77|36.51|34.71|0
1628581560000|2021-08-10 07:46:00|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628581570000|2021-08-10 07:46:10|36.57|34.77|36.51|34.71|36.57|34.77|36.51|34.71|0
1628581580000|2021-08-10 07:46:20|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581620000|2021-08-10 07:47:00|36.54|34.74|36.57|34.77|36.57|34.77|36.54|34.74|0
1628581630000|2021-08-10 07:47:10|36.51|34.71|36.57|34.77|36.57|34.77|36.51|34.71|0
1628581650000|2021-08-10 07:47:30|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628581670000|2021-08-10 07:47:50|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581680000|2021-08-10 07:48:00|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628581700000|2021-08-10 07:48:20|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628581720000|2021-08-10 07:48:40|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628581740000|2021-08-10 07:49:00|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628581780000|2021-08-10 07:49:40|36.59|34.79|36.62|34.82|36.62|34.82|36.59|34.79|0
1628581800000|2021-08-10 07:50:00|36.68|34.88|36.68|34.88|36.68|34.88|36.68|34.88|0
1628581810000|2021-08-10 07:50:10|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628581910000|2021-08-10 07:51:50|36.68|34.88|36.68|34.88|36.68|34.88|36.68|34.88|0
1628581920000|2021-08-10 07:52:00|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628581930000|2021-08-10 07:52:10|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628581940000|2021-08-10 07:52:20|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628581960000|2021-08-10 07:52:40|36.77|34.97|36.74|34.94|36.77|34.97|36.74|34.94|0
1628581970000|2021-08-10 07:52:50|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628582010000|2021-08-10 07:53:30|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628582040000|2021-08-10 07:54:00|36.79|34.99|36.77|34.97|36.79|34.99|36.77|34.97|0
1628582050000|2021-08-10 07:54:10|36.79|34.99|36.74|34.94|36.79|34.99|36.74|34.94|0
1628582070000|2021-08-10 07:54:30|36.77|34.97|36.79|34.99|36.79|34.99|36.77|34.97|0
1628582080000|2021-08-10 07:54:40|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628582100000|2021-08-10 07:55:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582130000|2021-08-10 07:55:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628582160000|2021-08-10 07:56:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582180000|2021-08-10 07:56:20|36.79|34.99|36.73|34.93|36.79|34.99|36.73|34.93|0
1628582190000|2021-08-10 07:56:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628582200000|2021-08-10 07:56:40|36.73|34.93|36.79|34.99|36.79|34.99|36.73|34.93|0
1628582220000|2021-08-10 07:57:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582230000|2021-08-10 07:57:10|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628582240000|2021-08-10 07:57:20|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582270000|2021-08-10 07:57:50|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628582290000|2021-08-10 07:58:10|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628582340000|2021-08-10 07:59:00|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628582350000|2021-08-10 07:59:10|36.62|34.82|36.59|34.79|36.62|34.82|36.59|34.79|0
1628582360000|2021-08-10 07:59:20|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628582370000|2021-08-10 07:59:30|36.59|34.79|36.62|34.82|36.62|34.82|36.59|34.79|0
1628582380000|2021-08-10 07:59:40|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628582400000|2021-08-10 08:00:00|36.62|34.82|36.56|34.76|36.62|34.82|36.56|34.76|0
1628582420000|2021-08-10 08:00:20|36.67|34.87|36.67|34.87|36.67|34.87|36.61|34.81|0
1628582460000|2021-08-10 08:01:00|36.73|34.93|36.79|34.99|36.79|34.99|36.73|34.93|0
1628582470000|2021-08-10 08:01:10|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628582480000|2021-08-10 08:01:20|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628582500000|2021-08-10 08:01:40|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582510000|2021-08-10 08:01:50|36.79|34.99|36.73|34.93|36.79|34.99|36.73|34.93|0
1628582520000|2021-08-10 08:02:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628582540000|2021-08-10 08:02:20|36.7|34.9|36.67|34.87|36.7|34.9|36.67|34.87|0
1628582550000|2021-08-10 08:02:30|36.7|34.9|36.67|34.87|36.73|34.93|36.67|34.87|0
1628582580000|2021-08-10 08:03:00|36.73|34.93|36.67|34.87|36.73|34.93|36.67|34.87|0
1628582590000|2021-08-10 08:03:10|36.7|34.9|36.67|34.87|36.7|34.9|36.67|34.87|0
1628582600000|2021-08-10 08:03:20|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628582640000|2021-08-10 08:04:00|36.55|34.75|36.38|34.58|36.55|34.75|36.38|34.58|0
1628582650000|2021-08-10 08:04:10|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628582670000|2021-08-10 08:04:30|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628582680000|2021-08-10 08:04:40|36.44|34.64|36.44|34.64|36.44|34.64|36.38|34.58|0
1628582690000|2021-08-10 08:04:50|36.38|34.58|36.44|34.64|36.44|34.64|36.38|34.58|0
1628582700000|2021-08-10 08:05:00|36.38|34.58|36.44|34.64|36.44|34.64|36.38|34.58|0
1628582720000|2021-08-10 08:05:20|36.5|34.7|36.55|34.75|36.55|34.75|36.5|34.7|0
1628582730000|2021-08-10 08:05:30|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628582740000|2021-08-10 08:05:40|36.64|34.84|36.67|34.87|36.67|34.87|36.64|34.84|0
1628582750000|2021-08-10 08:05:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628582760000|2021-08-10 08:06:00|36.67|34.87|36.67|34.87|36.67|34.87|36.61|34.81|0
1628582800000|2021-08-10 08:06:40|36.7|34.9|36.7|34.9|36.7|34.9|36.7|34.9|0
1628582810000|2021-08-10 08:06:50|36.67|34.87|36.73|34.93|36.73|34.93|36.67|34.87|0
1628582820000|2021-08-10 08:07:00|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628582830000|2021-08-10 08:07:10|36.84|35.04|36.9|35.1|36.9|35.1|36.84|35.04|0
1628582840000|2021-08-10 08:07:20|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628582850000|2021-08-10 08:07:30|36.87|35.07|36.84|35.04|36.87|35.07|36.84|35.04|0
1628582860000|2021-08-10 08:07:40|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628582890000|2021-08-10 08:08:10|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628582900000|2021-08-10 08:08:20|36.67|34.87|36.67|34.87|36.7|34.9|36.67|34.87|0
1628582910000|2021-08-10 08:08:30|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628582920000|2021-08-10 08:08:40|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628582930000|2021-08-10 08:08:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628582940000|2021-08-10 08:09:00|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628582950000|2021-08-10 08:09:10|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628582960000|2021-08-10 08:09:20|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628582970000|2021-08-10 08:09:30|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628583000000|2021-08-10 08:10:00|36.7|34.9|36.72|34.92|36.72|34.92|36.7|34.9|0
1628583010000|2021-08-10 08:10:10|36.78|34.98|36.67|34.87|36.78|34.98|36.67|34.87|0
1628583030000|2021-08-10 08:10:30|36.64|34.84|36.61|34.81|36.64|34.84|36.61|34.81|0
1628583060000|2021-08-10 08:11:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628583070000|2021-08-10 08:11:10|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628583080000|2021-08-10 08:11:20|36.55|34.75|36.61|34.81|36.61|34.81|36.55|34.75|0
1628583100000|2021-08-10 08:11:40|36.66|34.86|36.66|34.86|36.66|34.86|36.61|34.81|0
1628583120000|2021-08-10 08:12:00|36.72|34.92|36.69|34.89|36.72|34.92|36.69|34.89|0
1628583130000|2021-08-10 08:12:10|36.72|34.92|36.72|34.92|36.72|34.92|36.66|34.86|0
1628583150000|2021-08-10 08:12:30|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628583180000|2021-08-10 08:13:00|36.84|35.04|36.9|35.1|36.9|35.1|36.84|35.04|0
1628583190000|2021-08-10 08:13:10|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628583200000|2021-08-10 08:13:20|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628583210000|2021-08-10 08:13:30|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628583220000|2021-08-10 08:13:40|36.78|34.98|36.84|35.04|36.84|35.04|36.78|34.98|0
1628583250000|2021-08-10 08:14:10|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628583290000|2021-08-10 08:14:50|36.95|35.15|37.01|35.21|37.01|35.21|36.95|35.15|0
1628583300000|2021-08-10 08:15:00|36.95|35.15|36.9|35.1|36.95|35.15|36.9|35.1|0
1628583320000|2021-08-10 08:15:20|36.95|35.15|36.9|35.1|36.95|35.15|36.9|35.1|0
1628583330000|2021-08-10 08:15:30|36.95|35.15|36.9|35.1|36.95|35.15|36.9|35.1|0
1628583340000|2021-08-10 08:15:40|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1628583350000|2021-08-10 08:15:50|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628583360000|2021-08-10 08:16:00|36.95|35.15|37.07|35.27|37.07|35.27|36.95|35.15|0
1628583380000|2021-08-10 08:16:20|37.01|35.21|37.07|35.27|37.07|35.27|37.01|35.21|0
1628583400000|2021-08-10 08:16:40|37.01|35.21|37.01|35.21|37.01|35.21|37.01|35.21|0
1628583410000|2021-08-10 08:16:50|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1628583420000|2021-08-10 08:17:00|37.01|35.21|37.01|35.21|37.07|35.27|37.01|35.21|0
1628583470000|2021-08-10 08:17:50|36.95|35.15|37.01|35.21|37.01|35.21|36.95|35.15|0
1628583490000|2021-08-10 08:18:10|36.95|35.15|37.01|35.21|37.01|35.21|36.95|35.15|0
1628583540000|2021-08-10 08:19:00|37.07|35.27|37.01|35.21|37.07|35.27|37.01|35.21|0
1628583560000|2021-08-10 08:19:20|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1628583570000|2021-08-10 08:19:30|37.01|35.21|36.95|35.15|37.01|35.21|36.95|35.15|0
1628583580000|2021-08-10 08:19:40|37.01|35.21|36.95|35.15|37.01|35.21|36.95|35.15|0
1628583600000|2021-08-10 08:20:00|36.89|35.09|36.95|35.15|36.95|35.15|36.89|35.09|0
1628583620000|2021-08-10 08:20:20|37.01|35.21|37.01|35.21|37.01|35.21|37.01|35.21|0
1628583640000|2021-08-10 08:20:40|37.07|35.27|37.07|35.27|37.07|35.27|37.07|35.27|0
1628583650000|2021-08-10 08:20:50|37.01|35.21|37.01|35.21|37.01|35.21|37.01|35.21|0
1628583660000|2021-08-10 08:21:00|36.95|35.15|36.89|35.09|36.98|35.18|36.89|35.09|0
1628583680000|2021-08-10 08:21:20|36.83|35.03|36.89|35.09|36.89|35.09|36.83|35.03|0
1628583700000|2021-08-10 08:21:40|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1628583710000|2021-08-10 08:21:50|36.89|35.09|36.89|35.09|36.89|35.09|36.89|35.09|0
1628583740000|2021-08-10 08:22:20|36.83|35.03|36.89|35.09|36.89|35.09|36.83|35.03|0
1628583750000|2021-08-10 08:22:30|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1628583760000|2021-08-10 08:22:40|36.89|35.09|36.95|35.15|36.95|35.15|36.89|35.09|0
1628583790000|2021-08-10 08:23:10|36.89|35.09|36.92|35.12|36.92|35.12|36.89|35.09|0
1628583800000|2021-08-10 08:23:20|36.89|35.09|37.01|35.21|37.01|35.21|36.89|35.09|0
1628583810000|2021-08-10 08:23:30|36.89|35.09|36.89|35.09|36.89|35.09|36.89|35.09|0
1628583910000|2021-08-10 08:25:10|36.83|35.03|36.86|35.06|36.86|35.06|36.83|35.03|0
1628583920000|2021-08-10 08:25:20|36.89|35.09|36.89|35.09|36.89|35.09|36.89|35.09|0
1628583960000|2021-08-10 08:26:00|36.95|35.15|36.89|35.09|36.95|35.15|36.89|35.09|0
1628584030000|2021-08-10 08:27:10|36.95|35.15|36.89|35.09|36.95|35.15|36.89|35.09|0
1628584050000|2021-08-10 08:27:30|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1628584060000|2021-08-10 08:27:40|36.89|35.09|36.83|35.03|36.89|35.09|36.83|35.03|0
1628584120000|2021-08-10 08:28:40|36.89|35.09|36.83|35.03|36.89|35.09|36.83|35.03|0
1628584140000|2021-08-10 08:29:00|36.89|35.09|36.89|35.09|36.89|35.09|36.89|35.09|0
1628584150000|2021-08-10 08:29:10|36.83|35.03|36.89|35.09|36.89|35.09|36.83|35.03|0
1628584180000|2021-08-10 08:29:40|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1628584210000|2021-08-10 08:30:10|36.77|34.97|36.77|34.97|36.77|34.97|36.77|34.97|0
1628584220000|2021-08-10 08:30:20|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628584230000|2021-08-10 08:30:30|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628584240000|2021-08-10 08:30:40|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628584250000|2021-08-10 08:30:50|36.77|34.97|36.77|34.97|36.77|34.97|36.77|34.97|0
1628584260000|2021-08-10 08:31:00|36.74|34.94|36.77|34.97|36.77|34.97|36.74|34.94|0
1628584280000|2021-08-10 08:31:20|36.83|35.03|36.77|34.97|36.83|35.03|36.77|34.97|0
1628584320000|2021-08-10 08:32:00|36.71|34.91|36.77|34.97|36.77|34.97|36.71|34.91|0
1628584350000|2021-08-10 08:32:30|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1628584360000|2021-08-10 08:32:40|36.82|35.02|36.77|34.97|36.82|35.02|36.77|34.97|0
1628584370000|2021-08-10 08:32:50|36.82|35.02|36.82|35.02|36.82|35.02|36.82|35.02|0
1628584410000|2021-08-10 08:33:30|36.88|35.08|36.85|35.05|36.88|35.08|36.85|35.05|0
1628584420000|2021-08-10 08:33:40|36.82|35.02|36.88|35.08|36.88|35.08|36.82|35.02|0
1628584440000|2021-08-10 08:34:00|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584460000|2021-08-10 08:34:20|37|35.2|37|35.2|37|35.2|37|35.2|0
1628584470000|2021-08-10 08:34:30|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584490000|2021-08-10 08:34:50|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628584500000|2021-08-10 08:35:00|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628584520000|2021-08-10 08:35:20|37|35.2|37|35.2|37|35.2|37|35.2|0
1628584540000|2021-08-10 08:35:40|36.97|35.17|37|35.2|37|35.2|36.97|35.17|0
1628584550000|2021-08-10 08:35:50|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584570000|2021-08-10 08:36:10|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628584580000|2021-08-10 08:36:20|36.91|35.11|36.94|35.14|36.94|35.14|36.91|35.11|0
1628584590000|2021-08-10 08:36:30|36.91|35.11|36.88|35.08|36.94|35.14|36.88|35.08|0
1628584640000|2021-08-10 08:37:20|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584650000|2021-08-10 08:37:30|37|35.2|37|35.2|37|35.2|37|35.2|0
1628584660000|2021-08-10 08:37:40|36.94|35.14|37|35.2|37|35.2|36.94|35.14|0
1628584670000|2021-08-10 08:37:50|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584680000|2021-08-10 08:38:00|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628584690000|2021-08-10 08:38:10|37|35.2|36.94|35.14|37|35.2|36.94|35.14|0
1628584710000|2021-08-10 08:38:30|36.88|35.08|36.94|35.14|36.94|35.14|36.88|35.08|0
1628584720000|2021-08-10 08:38:40|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628584730000|2021-08-10 08:38:50|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584750000|2021-08-10 08:39:10|37|35.2|37|35.2|37|35.2|36.94|35.14|0
1628584820000|2021-08-10 08:40:20|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628584830000|2021-08-10 08:40:30|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628584840000|2021-08-10 08:40:40|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584850000|2021-08-10 08:40:50|36.99|35.19|36.94|35.14|36.99|35.19|36.94|35.14|0
1628584860000|2021-08-10 08:41:00|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628584870000|2021-08-10 08:41:10|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628584890000|2021-08-10 08:41:30|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628584900000|2021-08-10 08:41:40|36.94|35.14|36.94|35.14|36.94|35.14|36.94|35.14|0
1628584930000|2021-08-10 08:42:10|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628584980000|2021-08-10 08:43:00|36.91|35.11|36.93|35.13|36.93|35.13|36.88|35.08|0
1628584990000|2021-08-10 08:43:10|36.88|35.08|36.93|35.13|36.93|35.13|36.88|35.08|0
1628585000000|2021-08-10 08:43:20|36.88|35.08|36.88|35.08|36.88|35.08|36.88|35.08|0
1628585030000|2021-08-10 08:43:50|36.85|35.05|36.82|35.02|36.85|35.05|36.82|35.02|0
1628585040000|2021-08-10 08:44:00|36.88|35.08|36.85|35.05|36.88|35.08|36.82|35.02|0
1628585050000|2021-08-10 08:44:10|36.88|35.08|36.82|35.02|36.88|35.08|36.82|35.02|0
1628585100000|2021-08-10 08:45:00|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628585120000|2021-08-10 08:45:20|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628585130000|2021-08-10 08:45:30|36.9|35.1|36.87|35.07|36.9|35.1|36.87|35.07|0
1628585230000|2021-08-10 08:47:10|36.85|35.05|36.76|34.96|36.85|35.05|36.76|34.96|0
1628585240000|2021-08-10 08:47:20|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628585290000|2021-08-10 08:48:10|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628585300000|2021-08-10 08:48:20|36.81|35.01|36.76|34.96|36.81|35.01|36.76|34.96|0
1628585310000|2021-08-10 08:48:30|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628585330000|2021-08-10 08:48:50|36.87|35.07|36.93|35.13|36.93|35.13|36.87|35.07|0
1628585360000|2021-08-10 08:49:20|36.96|35.16|36.93|35.13|36.96|35.16|36.93|35.13|0
1628585400000|2021-08-10 08:50:00|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628585420000|2021-08-10 08:50:20|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628585430000|2021-08-10 08:50:30|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628585470000|2021-08-10 08:51:10|36.93|35.13|36.93|35.13|36.93|35.13|36.87|35.07|0
1628585490000|2021-08-10 08:51:30|36.9|35.1|36.87|35.07|36.9|35.1|36.87|35.07|0
1628585530000|2021-08-10 08:52:10|36.93|35.13|36.93|35.13|36.93|35.13|36.9|35.1|0
1628585540000|2021-08-10 08:52:20|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628585550000|2021-08-10 08:52:30|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628585560000|2021-08-10 08:52:40|36.9|35.1|36.87|35.07|36.9|35.1|36.87|35.07|0
1628585620000|2021-08-10 08:53:40|36.81|35.01|36.87|35.07|36.87|35.07|36.81|35.01|0
1628585630000|2021-08-10 08:53:50|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628585650000|2021-08-10 08:54:10|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628585660000|2021-08-10 08:54:20|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628585700000|2021-08-10 08:55:00|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628585740000|2021-08-10 08:55:40|36.69|34.89|36.75|34.95|36.75|34.95|36.69|34.89|0
1628585750000|2021-08-10 08:55:50|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628585830000|2021-08-10 08:57:10|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628585860000|2021-08-10 08:57:40|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628585890000|2021-08-10 08:58:10|36.63|34.83|36.63|34.83|36.66|34.86|36.63|34.83|0
1628585920000|2021-08-10 08:58:40|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628585960000|2021-08-10 08:59:20|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628586000000|2021-08-10 09:00:00|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628586020000|2021-08-10 09:00:20|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628586030000|2021-08-10 09:00:30|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628586040000|2021-08-10 09:00:40|36.81|35.01|36.78|34.98|36.81|35.01|36.75|34.95|0
1628586050000|2021-08-10 09:00:50|36.8|35|36.8|35|36.8|35|36.8|35|0
1628586060000|2021-08-10 09:01:00|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628586080000|2021-08-10 09:01:20|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628586090000|2021-08-10 09:01:30|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628586100000|2021-08-10 09:01:40|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628586150000|2021-08-10 09:02:30|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628586180000|2021-08-10 09:03:00|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628586240000|2021-08-10 09:04:00|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628586280000|2021-08-10 09:04:40|36.69|34.89|36.74|34.94|36.74|34.94|36.69|34.89|0
1628586300000|2021-08-10 09:05:00|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628586310000|2021-08-10 09:05:10|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628586320000|2021-08-10 09:05:20|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628586380000|2021-08-10 09:06:20|36.6|34.8|36.63|34.83|36.63|34.83|36.6|34.8|0
1628586400000|2021-08-10 09:06:40|36.68|34.88|36.68|34.88|36.68|34.88|36.68|34.88|0
1628586480000|2021-08-10 09:08:00|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628586490000|2021-08-10 09:08:10|36.8|35|36.8|35|36.8|35|36.8|35|0
1628586520000|2021-08-10 09:08:40|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628586550000|2021-08-10 09:09:10|36.77|34.97|36.8|35|36.8|35|36.77|34.97|0
1628586570000|2021-08-10 09:09:30|36.86|35.06|36.92|35.12|36.92|35.12|36.86|35.06|0
1628586580000|2021-08-10 09:09:40|36.97|35.17|36.97|35.17|36.97|35.17|36.95|35.15|0
1628586590000|2021-08-10 09:09:50|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628586600000|2021-08-10 09:10:00|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628586610000|2021-08-10 09:10:10|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628586630000|2021-08-10 09:10:30|36.97|35.17|36.91|35.11|36.97|35.17|36.91|35.11|0
1628586640000|2021-08-10 09:10:40|36.95|35.15|36.97|35.17|36.97|35.17|36.95|35.15|0
1628586650000|2021-08-10 09:10:50|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628586660000|2021-08-10 09:11:00|36.86|35.06|36.86|35.06|36.89|35.09|36.86|35.06|0
1628586670000|2021-08-10 09:11:10|36.8|35|36.8|35|36.8|35|36.8|35|0
1628586700000|2021-08-10 09:11:40|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628586710000|2021-08-10 09:11:50|36.89|35.09|36.89|35.09|36.89|35.09|36.89|35.09|0
1628586720000|2021-08-10 09:12:00|36.91|35.11|36.74|34.94|36.91|35.11|36.74|34.94|0
1628586730000|2021-08-10 09:12:10|36.8|35|36.8|35|36.8|35|36.8|35|0
1628586760000|2021-08-10 09:12:40|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628586770000|2021-08-10 09:12:50|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1628586780000|2021-08-10 09:13:00|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628586820000|2021-08-10 09:13:40|36.8|35|36.8|35|36.8|35|36.8|35|0
1628586840000|2021-08-10 09:14:00|36.74|34.94|36.68|34.88|36.74|34.94|36.68|34.88|0
1628586860000|2021-08-10 09:14:20|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628586900000|2021-08-10 09:15:00|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628586950000|2021-08-10 09:15:50|36.71|34.91|36.74|34.94|36.74|34.94|36.71|34.91|0
1628586960000|2021-08-10 09:16:00|36.68|34.88|36.68|34.88|36.71|34.91|36.68|34.88|0
1628586970000|2021-08-10 09:16:10|36.74|34.94|36.71|34.91|36.74|34.94|36.71|34.91|0
1628586980000|2021-08-10 09:16:20|36.68|34.88|36.68|34.88|36.74|34.94|36.68|34.88|0
1628587000000|2021-08-10 09:16:40|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628587010000|2021-08-10 09:16:50|36.77|34.97|36.68|34.88|36.79|34.99|36.68|34.88|0
1628587020000|2021-08-10 09:17:00|36.74|34.94|36.73|34.93|36.74|34.94|36.73|34.93|0
1628587030000|2021-08-10 09:17:10|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587040000|2021-08-10 09:17:20|36.85|35.05|36.79|34.99|36.85|35.05|36.79|34.99|0
1628587090000|2021-08-10 09:18:10|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628587200000|2021-08-10 09:20:00|36.79|34.99|36.85|35.05|36.85|35.05|36.79|34.99|0
1628587210000|2021-08-10 09:20:10|36.82|35.02|36.79|34.99|36.82|35.02|36.79|34.99|0
1628587220000|2021-08-10 09:20:20|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587230000|2021-08-10 09:20:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587250000|2021-08-10 09:20:50|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628587260000|2021-08-10 09:21:00|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628587380000|2021-08-10 09:23:00|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628587390000|2021-08-10 09:23:10|36.91|35.11|36.91|35.11|36.91|35.11|36.91|35.11|0
1628587400000|2021-08-10 09:23:20|36.85|35.05|36.85|35.05|36.85|35.05|36.85|35.05|0
1628587440000|2021-08-10 09:24:00|36.79|34.99|36.85|35.05|36.85|35.05|36.79|34.99|0
1628587450000|2021-08-10 09:24:10|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587460000|2021-08-10 09:24:20|36.76|34.96|36.79|34.99|36.79|34.99|36.76|34.96|0
1628587470000|2021-08-10 09:24:30|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628587480000|2021-08-10 09:24:40|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587500000|2021-08-10 09:25:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587520000|2021-08-10 09:25:20|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628587530000|2021-08-10 09:25:30|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587540000|2021-08-10 09:25:40|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587550000|2021-08-10 09:25:50|36.73|34.93|36.79|34.99|36.79|34.99|36.73|34.93|0
1628587560000|2021-08-10 09:26:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587590000|2021-08-10 09:26:30|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628587610000|2021-08-10 09:26:50|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587620000|2021-08-10 09:27:00|36.7|34.9|36.73|34.93|36.73|34.93|36.67|34.87|0
1628587650000|2021-08-10 09:27:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587680000|2021-08-10 09:28:00|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628587720000|2021-08-10 09:28:40|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628587730000|2021-08-10 09:28:50|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628587740000|2021-08-10 09:29:00|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628587760000|2021-08-10 09:29:20|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628587790000|2021-08-10 09:29:50|36.73|34.93|36.73|34.93|36.78|34.98|36.73|34.93|0
1628587800000|2021-08-10 09:30:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628587810000|2021-08-10 09:30:10|36.73|34.93|36.78|34.98|36.78|34.98|36.73|34.93|0
1628587820000|2021-08-10 09:30:20|36.76|34.96|36.73|34.93|36.76|34.96|36.73|34.93|0
1628587840000|2021-08-10 09:30:40|36.7|34.9|36.73|34.93|36.73|34.93|36.67|34.87|0
1628587860000|2021-08-10 09:31:00|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628587900000|2021-08-10 09:31:40|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628587940000|2021-08-10 09:32:20|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628587970000|2021-08-10 09:32:50|36.58|34.78|36.61|34.81|36.61|34.81|36.58|34.78|0
1628587980000|2021-08-10 09:33:00|36.58|34.78|36.55|34.75|36.61|34.81|36.55|34.75|0
1628587990000|2021-08-10 09:33:10|36.61|34.81|36.55|34.75|36.61|34.81|36.55|34.75|0
1628588000000|2021-08-10 09:33:20|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628588030000|2021-08-10 09:33:50|36.64|34.84|36.64|34.84|36.64|34.84|36.64|34.84|0
1628588040000|2021-08-10 09:34:00|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588060000|2021-08-10 09:34:20|36.64|34.84|36.61|34.81|36.64|34.84|36.61|34.81|0
1628588070000|2021-08-10 09:34:30|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588080000|2021-08-10 09:34:40|36.72|34.92|36.66|34.86|36.72|34.92|36.66|34.86|0
1628588090000|2021-08-10 09:34:50|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628588130000|2021-08-10 09:35:30|36.78|34.98|36.72|34.92|36.78|34.98|36.72|34.92|0
1628588140000|2021-08-10 09:35:40|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628588170000|2021-08-10 09:36:10|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628588240000|2021-08-10 09:37:20|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628588280000|2021-08-10 09:38:00|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628588290000|2021-08-10 09:38:10|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628588300000|2021-08-10 09:38:20|36.78|34.98|36.78|34.98|36.84|35.04|36.78|34.98|0
1628588320000|2021-08-10 09:38:40|36.84|35.04|36.78|34.98|36.84|35.04|36.78|34.98|0
1628588350000|2021-08-10 09:39:10|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628588370000|2021-08-10 09:39:30|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628588380000|2021-08-10 09:39:40|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628588400000|2021-08-10 09:40:00|36.66|34.86|36.72|34.92|36.72|34.92|36.66|34.86|0
1628588440000|2021-08-10 09:40:40|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588450000|2021-08-10 09:40:50|36.69|34.89|36.66|34.86|36.69|34.89|36.66|34.86|0
1628588460000|2021-08-10 09:41:00|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628588480000|2021-08-10 09:41:20|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628588540000|2021-08-10 09:42:20|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628588570000|2021-08-10 09:42:50|36.83|35.03|36.77|34.97|36.83|35.03|36.77|34.97|0
1628588580000|2021-08-10 09:43:00|36.72|34.92|36.77|34.97|36.77|34.97|36.72|34.92|0
1628588590000|2021-08-10 09:43:10|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628588640000|2021-08-10 09:44:00|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588650000|2021-08-10 09:44:10|36.72|34.92|36.66|34.86|36.72|34.92|36.66|34.86|0
1628588660000|2021-08-10 09:44:20|36.63|34.83|36.66|34.86|36.66|34.86|36.63|34.83|0
1628588680000|2021-08-10 09:44:40|36.69|34.89|36.72|34.92|36.72|34.92|36.69|34.89|0
1628588700000|2021-08-10 09:45:00|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588710000|2021-08-10 09:45:10|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628588720000|2021-08-10 09:45:20|36.71|34.91|36.69|34.89|36.71|34.91|36.69|34.89|0
1628588730000|2021-08-10 09:45:30|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628588750000|2021-08-10 09:45:50|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588770000|2021-08-10 09:46:10|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628588780000|2021-08-10 09:46:20|36.69|34.89|36.71|34.91|36.71|34.91|36.69|34.89|0
1628588840000|2021-08-10 09:47:20|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628588850000|2021-08-10 09:47:30|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628588860000|2021-08-10 09:47:40|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628588920000|2021-08-10 09:48:40|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628588940000|2021-08-10 09:49:00|36.71|34.91|36.65|34.85|36.71|34.91|36.65|34.85|0
1628588960000|2021-08-10 09:49:20|36.71|34.91|36.68|34.88|36.71|34.91|36.68|34.88|0
1628588970000|2021-08-10 09:49:30|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628589040000|2021-08-10 09:50:40|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628589060000|2021-08-10 09:51:00|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628589120000|2021-08-10 09:52:00|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628589240000|2021-08-10 09:54:00|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628589290000|2021-08-10 09:54:50|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628589330000|2021-08-10 09:55:30|36.62|34.82|36.65|34.85|36.65|34.85|36.62|34.82|0
1628589360000|2021-08-10 09:56:00|36.68|34.88|36.68|34.88|36.68|34.88|36.68|34.88|0
1628589370000|2021-08-10 09:56:10|36.71|34.91|36.71|34.91|36.71|34.91|36.65|34.85|0
1628589420000|2021-08-10 09:57:00|36.65|34.85|36.71|34.91|36.71|34.91|36.65|34.85|0
1628589430000|2021-08-10 09:57:10|36.65|34.85|36.65|34.85|36.65|34.85|36.65|34.85|0
1628589450000|2021-08-10 09:57:30|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1628589510000|2021-08-10 09:58:30|36.76|34.96|36.71|34.91|36.76|34.96|36.71|34.91|0
1628589540000|2021-08-10 09:59:00|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628589550000|2021-08-10 09:59:10|36.71|34.91|36.76|34.96|36.76|34.96|36.7|34.9|0
1628589570000|2021-08-10 09:59:30|36.7|34.9|36.7|34.9|36.7|34.9|36.7|34.9|0
1628589580000|2021-08-10 09:59:40|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628589590000|2021-08-10 09:59:50|36.79|34.99|36.82|35.02|36.82|35.02|36.79|34.99|0
1628589600000|2021-08-10 10:00:00|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628589610000|2021-08-10 10:00:10|36.7|34.9|36.7|34.9|36.7|34.9|36.7|34.9|0
1628589620000|2021-08-10 10:00:20|36.73|34.93|36.7|34.9|36.73|34.93|36.7|34.9|0
1628589630000|2021-08-10 10:00:30|36.65|34.85|36.7|34.9|36.7|34.9|36.65|34.85|0
1628589640000|2021-08-10 10:00:40|36.68|34.88|36.7|34.9|36.7|34.9|36.65|34.85|0
1628589650000|2021-08-10 10:00:50|36.68|34.88|36.65|34.85|36.68|34.88|36.65|34.85|0
1628589660000|2021-08-10 10:01:00|36.68|34.88|36.7|34.9|36.7|34.9|36.68|34.88|0
1628589670000|2021-08-10 10:01:10|36.65|34.85|36.65|34.85|36.7|34.9|36.65|34.85|0
1628589680000|2021-08-10 10:01:20|36.68|34.88|36.7|34.9|36.7|34.9|36.68|34.88|0
1628589720000|2021-08-10 10:02:00|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628589740000|2021-08-10 10:02:20|36.82|35.02|36.76|34.96|36.82|35.02|36.76|34.96|0
1628589780000|2021-08-10 10:03:00|36.82|35.02|36.82|35.02|36.82|35.02|36.76|34.96|0
1628589800000|2021-08-10 10:03:20|36.94|35.14|36.99|35.19|36.99|35.19|36.94|35.14|0
1628589810000|2021-08-10 10:03:30|36.94|35.14|36.94|35.14|36.99|35.19|36.94|35.14|0
1628589820000|2021-08-10 10:03:40|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628589840000|2021-08-10 10:04:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628589850000|2021-08-10 10:04:10|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628589900000|2021-08-10 10:05:00|37.05|35.25|37.05|35.25|37.05|35.25|37.05|35.25|0
1628589920000|2021-08-10 10:05:20|36.99|35.19|36.99|35.19|36.99|35.19|36.99|35.19|0
1628590040000|2021-08-10 10:07:20|37.05|35.25|36.99|35.19|37.05|35.25|36.99|35.19|0
1628590140000|2021-08-10 10:09:00|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628590190000|2021-08-10 10:09:50|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628590200000|2021-08-10 10:10:00|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590210000|2021-08-10 10:10:10|36.79|34.99|36.81|35.01|36.81|35.01|36.76|34.96|0
1628590220000|2021-08-10 10:10:20|36.76|34.96|36.76|34.96|36.76|34.96|36.76|34.96|0
1628590240000|2021-08-10 10:10:40|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590260000|2021-08-10 10:11:00|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628590300000|2021-08-10 10:11:40|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590330000|2021-08-10 10:12:10|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628590400000|2021-08-10 10:13:20|36.84|35.04|36.87|35.07|36.87|35.07|36.84|35.04|0
1628590410000|2021-08-10 10:13:30|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590420000|2021-08-10 10:13:40|36.87|35.07|36.84|35.04|36.87|35.07|36.84|35.04|0
1628590430000|2021-08-10 10:13:50|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590500000|2021-08-10 10:15:00|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628590520000|2021-08-10 10:15:20|36.81|35.01|36.87|35.07|36.87|35.07|36.81|35.01|0
1628590540000|2021-08-10 10:15:40|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628590560000|2021-08-10 10:16:00|36.87|35.07|36.87|35.07|36.93|35.13|36.87|35.07|0
1628590600000|2021-08-10 10:16:40|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590620000|2021-08-10 10:17:00|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628590650000|2021-08-10 10:17:30|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628590660000|2021-08-10 10:17:40|36.87|35.07|36.87|35.07|36.87|35.07|36.87|35.07|0
1628590670000|2021-08-10 10:17:50|36.93|35.13|36.87|35.07|36.93|35.13|36.87|35.07|0
1628590720000|2021-08-10 10:18:40|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628590740000|2021-08-10 10:19:00|36.87|35.07|36.84|35.04|36.87|35.07|36.84|35.04|0
1628590750000|2021-08-10 10:19:10|36.87|35.07|36.87|35.07|36.87|35.07|36.84|35.04|0
1628590760000|2021-08-10 10:19:20|36.84|35.04|36.81|35.01|36.84|35.04|36.81|35.01|0
1628590770000|2021-08-10 10:19:30|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628590780000|2021-08-10 10:19:40|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590790000|2021-08-10 10:19:50|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628590800000|2021-08-10 10:20:00|36.81|35.01|36.75|34.95|36.81|35.01|36.75|34.95|0
1628590820000|2021-08-10 10:20:20|36.81|35.01|36.75|34.95|36.81|35.01|36.75|34.95|0
1628590840000|2021-08-10 10:20:40|36.81|35.01|36.75|34.95|36.81|35.01|36.75|34.95|0
1628590850000|2021-08-10 10:20:50|36.78|34.98|36.75|34.95|36.78|34.98|36.75|34.95|0
1628590860000|2021-08-10 10:21:00|36.81|35.01|36.75|34.95|36.81|35.01|36.75|34.95|0
1628590890000|2021-08-10 10:21:30|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628590930000|2021-08-10 10:22:10|36.86|35.06|36.81|35.01|36.86|35.06|36.81|35.01|0
1628590950000|2021-08-10 10:22:30|36.86|35.06|36.81|35.01|36.86|35.06|36.81|35.01|0
1628590960000|2021-08-10 10:22:40|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591070000|2021-08-10 10:24:30|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628591100000|2021-08-10 10:25:00|36.74|34.94|36.69|34.89|36.74|34.94|36.69|34.89|0
1628591150000|2021-08-10 10:25:50|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628591160000|2021-08-10 10:26:00|36.72|34.92|36.74|34.94|36.74|34.94|36.72|34.92|0
1628591200000|2021-08-10 10:26:40|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591250000|2021-08-10 10:27:30|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628591270000|2021-08-10 10:27:50|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628591280000|2021-08-10 10:28:00|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591330000|2021-08-10 10:28:50|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628591400000|2021-08-10 10:30:00|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628591420000|2021-08-10 10:30:20|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591430000|2021-08-10 10:30:30|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628591550000|2021-08-10 10:32:30|36.8|35|36.74|34.94|36.8|35|36.74|34.94|0
1628591570000|2021-08-10 10:32:50|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591580000|2021-08-10 10:33:00|36.74|34.94|36.8|35|36.8|35|36.74|34.94|0
1628591660000|2021-08-10 10:34:20|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628591670000|2021-08-10 10:34:30|36.8|35|36.8|35|36.8|35|36.8|35|0
1628591680000|2021-08-10 10:34:40|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628591710000|2021-08-10 10:35:10|36.68|34.88|36.68|34.88|36.68|34.88|36.68|34.88|0
1628591790000|2021-08-10 10:36:30|36.62|34.82|36.68|34.88|36.68|34.88|36.62|34.82|0
1628591800000|2021-08-10 10:36:40|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628591840000|2021-08-10 10:37:20|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628591980000|2021-08-10 10:39:40|36.5|34.7|36.56|34.76|36.56|34.76|36.5|34.7|0
1628592010000|2021-08-10 10:40:10|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628592020000|2021-08-10 10:40:20|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628592060000|2021-08-10 10:41:00|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628592130000|2021-08-10 10:42:10|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592210000|2021-08-10 10:43:30|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628592230000|2021-08-10 10:43:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628592260000|2021-08-10 10:44:20|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592290000|2021-08-10 10:44:50|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628592300000|2021-08-10 10:45:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592380000|2021-08-10 10:46:20|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628592390000|2021-08-10 10:46:30|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592630000|2021-08-10 10:50:30|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628592660000|2021-08-10 10:51:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592670000|2021-08-10 10:51:10|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628592680000|2021-08-10 10:51:20|36.7|34.9|36.67|34.87|36.7|34.9|36.67|34.87|0
1628592730000|2021-08-10 10:52:10|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628592740000|2021-08-10 10:52:20|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592760000|2021-08-10 10:52:40|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628592770000|2021-08-10 10:52:50|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592780000|2021-08-10 10:53:00|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628592810000|2021-08-10 10:53:30|36.64|34.84|36.64|34.84|36.64|34.84|36.64|34.84|0
1628592820000|2021-08-10 10:53:40|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628592850000|2021-08-10 10:54:10|36.64|34.84|36.55|34.75|36.64|34.84|36.55|34.75|0
1628592860000|2021-08-10 10:54:20|36.58|34.78|36.61|34.81|36.61|34.81|36.58|34.78|0
1628592950000|2021-08-10 10:55:50|36.55|34.75|36.55|34.75|36.58|34.78|36.55|34.75|0
1628592990000|2021-08-10 10:56:30|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628593010000|2021-08-10 10:56:50|36.58|34.78|36.61|34.81|36.61|34.81|36.58|34.78|0
1628593020000|2021-08-10 10:57:00|36.58|34.78|36.55|34.75|36.58|34.78|36.55|34.75|0
1628593040000|2021-08-10 10:57:20|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628593070000|2021-08-10 10:57:50|36.6|34.8|36.6|34.8|36.6|34.8|36.6|34.8|0
1628593100000|2021-08-10 10:58:20|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628593110000|2021-08-10 10:58:30|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628593180000|2021-08-10 10:59:40|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628593200000|2021-08-10 11:00:00|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628593210000|2021-08-10 11:00:10|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628593230000|2021-08-10 11:00:30|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628593240000|2021-08-10 11:00:40|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628593260000|2021-08-10 11:01:00|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628593270000|2021-08-10 11:01:10|36.84|35.04|36.78|34.98|36.84|35.04|36.78|34.98|0
1628593280000|2021-08-10 11:01:20|36.84|35.04|36.84|35.04|36.84|35.04|36.84|35.04|0
1628593300000|2021-08-10 11:01:40|36.78|34.98|36.78|34.98|36.78|34.98|36.78|34.98|0
1628593320000|2021-08-10 11:02:00|36.72|34.92|36.66|34.86|36.72|34.92|36.66|34.86|0
1628593340000|2021-08-10 11:02:20|36.6|34.8|36.49|34.69|36.6|34.8|36.49|34.69|0
1628593360000|2021-08-10 11:02:40|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628593380000|2021-08-10 11:03:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628593390000|2021-08-10 11:03:10|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628593460000|2021-08-10 11:04:20|36.43|34.63|36.48|34.68|36.48|34.68|36.43|34.63|0
1628593470000|2021-08-10 11:04:30|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628593480000|2021-08-10 11:04:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628593490000|2021-08-10 11:04:50|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628593510000|2021-08-10 11:05:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628593540000|2021-08-10 11:05:40|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628593560000|2021-08-10 11:06:00|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628593570000|2021-08-10 11:06:10|36.48|34.68|36.54|34.74|36.54|34.74|36.48|34.68|0
1628593580000|2021-08-10 11:06:20|36.6|34.8|36.6|34.8|36.6|34.8|36.6|34.8|0
1628593590000|2021-08-10 11:06:30|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628593600000|2021-08-10 11:06:40|36.66|34.86|36.66|34.86|36.66|34.86|36.66|34.86|0
1628593630000|2021-08-10 11:07:10|36.6|34.8|36.6|34.8|36.6|34.8|36.6|34.8|0
1628593640000|2021-08-10 11:07:20|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628593650000|2021-08-10 11:07:30|36.6|34.8|36.54|34.74|36.6|34.8|36.54|34.74|0
1628593670000|2021-08-10 11:07:50|36.6|34.8|36.6|34.8|36.6|34.8|36.54|34.74|0
1628593680000|2021-08-10 11:08:00|36.54|34.74|36.57|34.77|36.57|34.77|36.54|34.74|0
1628593700000|2021-08-10 11:08:20|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628593710000|2021-08-10 11:08:30|36.6|34.8|36.6|34.8|36.6|34.8|36.6|34.8|0
1628593720000|2021-08-10 11:08:40|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628593790000|2021-08-10 11:09:50|36.6|34.8|36.6|34.8|36.6|34.8|36.54|34.74|0
1628593800000|2021-08-10 11:10:00|36.57|34.77|36.54|34.74|36.6|34.8|36.54|34.74|0
1628593810000|2021-08-10 11:10:10|36.57|34.77|36.54|34.74|36.57|34.77|36.54|34.74|0
1628593820000|2021-08-10 11:10:20|36.6|34.8|36.6|34.8|36.6|34.8|36.6|34.8|0
1628593870000|2021-08-10 11:11:10|36.54|34.74|36.54|34.74|36.6|34.8|36.54|34.74|0
1628593880000|2021-08-10 11:11:20|36.48|34.68|36.54|34.74|36.54|34.74|36.48|34.68|0
1628593970000|2021-08-10 11:12:50|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628594030000|2021-08-10 11:13:50|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628594040000|2021-08-10 11:14:00|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628594140000|2021-08-10 11:15:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628594150000|2021-08-10 11:15:50|36.42|34.62|36.42|34.62|36.42|34.62|36.39|34.59|0
1628594200000|2021-08-10 11:16:40|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628594210000|2021-08-10 11:16:50|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628594220000|2021-08-10 11:17:00|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628594230000|2021-08-10 11:17:10|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628594250000|2021-08-10 11:17:30|36.53|34.73|36.47|34.67|36.53|34.73|36.47|34.67|0
1628594270000|2021-08-10 11:17:50|36.53|34.73|36.53|34.73|36.53|34.73|36.53|34.73|0
1628594280000|2021-08-10 11:18:00|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628594310000|2021-08-10 11:18:30|36.42|34.62|36.47|34.67|36.47|34.67|36.42|34.62|0
1628594320000|2021-08-10 11:18:40|36.42|34.62|36.45|34.65|36.45|34.65|36.42|34.62|0
1628594330000|2021-08-10 11:18:50|36.42|34.62|36.42|34.62|36.45|34.65|36.42|34.62|0
1628594360000|2021-08-10 11:19:20|36.39|34.59|36.36|34.56|36.42|34.62|36.36|34.56|0
1628594370000|2021-08-10 11:19:30|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628594380000|2021-08-10 11:19:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628594410000|2021-08-10 11:20:10|36.3|34.5|36.36|34.56|36.36|34.56|36.3|34.5|0
1628594420000|2021-08-10 11:20:20|36.3|34.5|36.36|34.56|36.36|34.56|36.3|34.5|0
1628594430000|2021-08-10 11:20:30|36.3|34.5|36.36|34.56|36.36|34.56|36.3|34.5|0
1628594490000|2021-08-10 11:21:30|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628594530000|2021-08-10 11:22:10|36.47|34.67|36.41|34.61|36.47|34.67|36.41|34.61|0
1628594540000|2021-08-10 11:22:20|36.44|34.64|36.47|34.67|36.47|34.67|36.41|34.61|0
1628594550000|2021-08-10 11:22:30|36.41|34.61|36.41|34.61|36.44|34.64|36.41|34.61|0
1628594560000|2021-08-10 11:22:40|36.47|34.67|36.41|34.61|36.47|34.67|36.41|34.61|0
1628594570000|2021-08-10 11:22:50|36.44|34.64|36.41|34.61|36.44|34.64|36.41|34.61|0
1628594720000|2021-08-10 11:25:20|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628594770000|2021-08-10 11:26:10|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628594880000|2021-08-10 11:28:00|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628594920000|2021-08-10 11:28:40|36.5|34.7|36.47|34.67|36.5|34.7|36.47|34.67|0
1628594930000|2021-08-10 11:28:50|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628594940000|2021-08-10 11:29:00|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628594970000|2021-08-10 11:29:30|36.52|34.72|36.64|34.84|36.64|34.84|36.52|34.72|0
1628594990000|2021-08-10 11:29:50|36.58|34.78|36.47|34.67|36.58|34.78|36.47|34.67|0
1628595000000|2021-08-10 11:30:00|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628595010000|2021-08-10 11:30:10|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1628595200000|2021-08-10 11:33:20|36.46|34.66|36.52|34.72|36.52|34.72|36.46|34.66|0
1628595210000|2021-08-10 11:33:30|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628595320000|2021-08-10 11:35:20|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1628595410000|2021-08-10 11:36:50|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628595700000|2021-08-10 11:41:40|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628595730000|2021-08-10 11:42:10|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628595770000|2021-08-10 11:42:50|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628595800000|2021-08-10 11:43:20|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628595830000|2021-08-10 11:43:50|36.63|34.83|36.63|34.83|36.63|34.83|36.57|34.77|0
1628595860000|2021-08-10 11:44:20|36.57|34.77|36.57|34.77|36.63|34.83|36.57|34.77|0
1628595900000|2021-08-10 11:45:00|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628595910000|2021-08-10 11:45:10|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628595950000|2021-08-10 11:45:50|36.54|34.74|36.57|34.77|36.57|34.77|36.54|34.74|0
1628595990000|2021-08-10 11:46:30|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628596000000|2021-08-10 11:46:40|36.45|34.65|36.51|34.71|36.51|34.71|36.45|34.65|0
1628596030000|2021-08-10 11:47:10|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628596090000|2021-08-10 11:48:10|36.51|34.71|36.45|34.65|36.51|34.71|36.45|34.65|0
1628596140000|2021-08-10 11:49:00|36.48|34.68|36.51|34.71|36.51|34.71|36.45|34.65|0
1628596150000|2021-08-10 11:49:10|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628596220000|2021-08-10 11:50:20|36.51|34.71|36.45|34.65|36.51|34.71|36.45|34.65|0
1628596260000|2021-08-10 11:51:00|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596320000|2021-08-10 11:52:00|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596330000|2021-08-10 11:52:10|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628596360000|2021-08-10 11:52:40|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596370000|2021-08-10 11:52:50|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628596440000|2021-08-10 11:54:00|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596490000|2021-08-10 11:54:50|36.39|34.59|36.33|34.53|36.39|34.59|36.33|34.53|0
1628596510000|2021-08-10 11:55:10|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596520000|2021-08-10 11:55:20|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596580000|2021-08-10 11:56:20|36.36|34.56|36.39|34.59|36.39|34.59|36.36|34.56|0
1628596590000|2021-08-10 11:56:30|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628596610000|2021-08-10 11:56:50|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596660000|2021-08-10 11:57:40|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596680000|2021-08-10 11:58:00|36.39|34.59|36.33|34.53|36.39|34.59|36.33|34.53|0
1628596690000|2021-08-10 11:58:10|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596710000|2021-08-10 11:58:30|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628596740000|2021-08-10 11:59:00|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596750000|2021-08-10 11:59:10|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628596760000|2021-08-10 11:59:20|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628596770000|2021-08-10 11:59:30|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628596790000|2021-08-10 11:59:50|36.42|34.62|36.44|34.64|36.44|34.64|36.42|34.62|0
1628596800000|2021-08-10 12:00:00|36.39|34.59|36.44|34.64|36.44|34.64|36.39|34.59|0
1628596810000|2021-08-10 12:00:10|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628596820000|2021-08-10 12:00:20|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1628596830000|2021-08-10 12:00:30|36.47|34.67|36.44|34.64|36.47|34.67|36.44|34.64|0
1628596840000|2021-08-10 12:00:40|36.47|34.67|36.44|34.64|36.5|34.7|36.44|34.64|0
1628596870000|2021-08-10 12:01:10|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628596880000|2021-08-10 12:01:20|36.5|34.7|36.44|34.64|36.5|34.7|36.44|34.64|0
1628596890000|2021-08-10 12:01:30|36.5|34.7|36.44|34.64|36.5|34.7|36.44|34.64|0
1628596900000|2021-08-10 12:01:40|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1628596910000|2021-08-10 12:01:50|36.44|34.64|36.39|34.59|36.44|34.64|36.39|34.59|0
1628596920000|2021-08-10 12:02:00|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628596930000|2021-08-10 12:02:10|36.39|34.59|36.38|34.58|36.39|34.59|36.38|34.58|0
1628596940000|2021-08-10 12:02:20|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628596980000|2021-08-10 12:03:00|36.38|34.58|36.44|34.64|36.44|34.64|36.38|34.58|0
1628596990000|2021-08-10 12:03:10|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597020000|2021-08-10 12:03:40|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628597040000|2021-08-10 12:04:00|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597050000|2021-08-10 12:04:10|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628597100000|2021-08-10 12:05:00|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597120000|2021-08-10 12:05:20|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628597130000|2021-08-10 12:05:30|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628597140000|2021-08-10 12:05:40|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597180000|2021-08-10 12:06:20|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628597190000|2021-08-10 12:06:30|36.41|34.61|36.44|34.64|36.44|34.64|36.41|34.61|0
1628597250000|2021-08-10 12:07:30|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1628597260000|2021-08-10 12:07:40|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628597310000|2021-08-10 12:08:30|36.32|34.52|36.32|34.52|36.32|34.52|36.32|34.52|0
1628597320000|2021-08-10 12:08:40|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597390000|2021-08-10 12:09:50|36.32|34.52|36.32|34.52|36.32|34.52|36.32|34.52|0
1628597460000|2021-08-10 12:11:00|36.35|34.55|36.32|34.52|36.38|34.58|36.32|34.52|0
1628597540000|2021-08-10 12:12:20|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628597580000|2021-08-10 12:13:00|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628597590000|2021-08-10 12:13:10|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628597610000|2021-08-10 12:13:30|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628597630000|2021-08-10 12:13:50|36.49|34.69|36.55|34.75|36.55|34.75|36.49|34.69|0
1628597670000|2021-08-10 12:14:30|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628597690000|2021-08-10 12:14:50|36.46|34.66|36.43|34.63|36.46|34.66|36.43|34.63|0
1628597700000|2021-08-10 12:15:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628597750000|2021-08-10 12:15:50|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628597760000|2021-08-10 12:16:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628597800000|2021-08-10 12:16:40|36.43|34.63|36.49|34.69|36.49|34.69|36.43|34.63|0
1628597840000|2021-08-10 12:17:20|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628597850000|2021-08-10 12:17:30|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628597930000|2021-08-10 12:18:50|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628597970000|2021-08-10 12:19:30|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598000000|2021-08-10 12:20:00|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598020000|2021-08-10 12:20:20|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628598030000|2021-08-10 12:20:30|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598040000|2021-08-10 12:20:40|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628598050000|2021-08-10 12:20:50|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598090000|2021-08-10 12:21:30|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598120000|2021-08-10 12:22:00|36.34|34.54|36.31|34.51|36.34|34.54|36.31|34.51|0
1628598130000|2021-08-10 12:22:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598170000|2021-08-10 12:22:50|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628598280000|2021-08-10 12:24:40|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628598290000|2021-08-10 12:24:50|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628598310000|2021-08-10 12:25:10|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628598340000|2021-08-10 12:25:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598350000|2021-08-10 12:25:50|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628598360000|2021-08-10 12:26:00|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598420000|2021-08-10 12:27:00|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628598430000|2021-08-10 12:27:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628598490000|2021-08-10 12:28:10|36.34|34.54|36.37|34.57|36.37|34.57|36.31|34.51|0
1628598500000|2021-08-10 12:28:20|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598610000|2021-08-10 12:30:10|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598620000|2021-08-10 12:30:20|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598630000|2021-08-10 12:30:30|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598640000|2021-08-10 12:30:40|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628598650000|2021-08-10 12:30:50|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598660000|2021-08-10 12:31:00|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628598700000|2021-08-10 12:31:40|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598740000|2021-08-10 12:32:20|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628598750000|2021-08-10 12:32:30|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598790000|2021-08-10 12:33:10|36.31|34.51|36.25|34.45|36.31|34.51|36.25|34.45|0
1628598800000|2021-08-10 12:33:20|36.31|34.51|36.3|34.5|36.31|34.51|36.3|34.5|0
1628598820000|2021-08-10 12:33:40|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598830000|2021-08-10 12:33:50|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628598840000|2021-08-10 12:34:00|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598890000|2021-08-10 12:34:50|36.3|34.5|36.25|34.45|36.3|34.5|36.25|34.45|0
1628598900000|2021-08-10 12:35:00|36.3|34.5|36.25|34.45|36.3|34.5|36.25|34.45|0
1628598910000|2021-08-10 12:35:10|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628598970000|2021-08-10 12:36:10|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628598990000|2021-08-10 12:36:30|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599050000|2021-08-10 12:37:30|36.3|34.5|36.24|34.44|36.3|34.5|36.24|34.44|0
1628599090000|2021-08-10 12:38:10|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628599100000|2021-08-10 12:38:20|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599130000|2021-08-10 12:38:50|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628599180000|2021-08-10 12:39:40|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599230000|2021-08-10 12:40:30|36.13|34.33|36.13|34.33|36.13|34.33|36.13|34.33|0
1628599240000|2021-08-10 12:40:40|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599320000|2021-08-10 12:42:00|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599330000|2021-08-10 12:42:10|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599340000|2021-08-10 12:42:20|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599360000|2021-08-10 12:42:40|36.3|34.5|36.3|34.5|36.3|34.5|36.24|34.44|0
1628599370000|2021-08-10 12:42:50|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599420000|2021-08-10 12:43:40|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628599450000|2021-08-10 12:44:10|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599540000|2021-08-10 12:45:40|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599550000|2021-08-10 12:45:50|36.24|34.44|36.18|34.38|36.24|34.44|36.18|34.38|0
1628599620000|2021-08-10 12:47:00|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628599640000|2021-08-10 12:47:20|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599680000|2021-08-10 12:48:00|36.24|34.44|36.18|34.38|36.24|34.44|36.18|34.38|0
1628599690000|2021-08-10 12:48:10|36.21|34.41|36.21|34.41|36.21|34.41|36.21|34.41|0
1628599700000|2021-08-10 12:48:20|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599780000|2021-08-10 12:49:40|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628599830000|2021-08-10 12:50:30|36.23|34.43|36.27|34.47|36.27|34.47|36.23|34.43|0
1628599840000|2021-08-10 12:50:40|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628599860000|2021-08-10 12:51:00|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628599870000|2021-08-10 12:51:10|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628599930000|2021-08-10 12:52:10|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628599950000|2021-08-10 12:52:30|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628599960000|2021-08-10 12:52:40|36.21|34.41|36.23|34.43|36.23|34.43|36.21|34.41|0
1628599990000|2021-08-10 12:53:10|36.18|34.38|36.18|34.38|36.21|34.41|36.18|34.38|0
1628600010000|2021-08-10 12:53:30|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600030000|2021-08-10 12:53:50|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628600040000|2021-08-10 12:54:00|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600050000|2021-08-10 12:54:10|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628600060000|2021-08-10 12:54:20|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600070000|2021-08-10 12:54:30|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628600100000|2021-08-10 12:55:00|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600160000|2021-08-10 12:56:00|36.26|34.46|36.23|34.43|36.26|34.46|36.23|34.43|0
1628600170000|2021-08-10 12:56:10|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628600180000|2021-08-10 12:56:20|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600270000|2021-08-10 12:57:50|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628600300000|2021-08-10 12:58:20|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600340000|2021-08-10 12:59:00|36.29|34.49|36.23|34.43|36.29|34.49|36.23|34.43|0
1628600370000|2021-08-10 12:59:30|36.29|34.49|36.29|34.49|36.29|34.49|36.23|34.43|0
1628600380000|2021-08-10 12:59:40|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628600390000|2021-08-10 12:59:50|36.29|34.49|36.23|34.43|36.29|34.49|36.23|34.43|0
1628600440000|2021-08-10 13:00:40|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628600490000|2021-08-10 13:01:30|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628600520000|2021-08-10 13:02:00|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628600530000|2021-08-10 13:02:10|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628600590000|2021-08-10 13:03:10|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628600640000|2021-08-10 13:04:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628600650000|2021-08-10 13:04:10|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628600660000|2021-08-10 13:04:20|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628600670000|2021-08-10 13:04:30|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628600690000|2021-08-10 13:04:50|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628600700000|2021-08-10 13:05:00|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628600710000|2021-08-10 13:05:10|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628600720000|2021-08-10 13:05:20|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628600760000|2021-08-10 13:06:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628600770000|2021-08-10 13:06:10|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628600860000|2021-08-10 13:07:40|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628600900000|2021-08-10 13:08:20|36.08|34.28|36.11|34.31|36.11|34.31|36.08|34.28|0
1628600910000|2021-08-10 13:08:30|36.05|34.25|36.05|34.25|36.11|34.31|36.05|34.25|0
1628600920000|2021-08-10 13:08:40|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1628600960000|2021-08-10 13:09:20|36.02|34.22|35.99|34.19|36.02|34.22|35.99|34.19|0
1628600970000|2021-08-10 13:09:30|36.05|34.25|35.99|34.19|36.05|34.25|35.99|34.19|0
1628601000000|2021-08-10 13:10:00|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628601010000|2021-08-10 13:10:10|35.88|34.08|35.93|34.13|35.93|34.13|35.88|34.08|0
1628601090000|2021-08-10 13:11:30|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601140000|2021-08-10 13:12:20|35.82|34.02|35.87|34.07|35.87|34.07|35.82|34.02|0
1628601170000|2021-08-10 13:12:50|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628601190000|2021-08-10 13:13:10|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628601200000|2021-08-10 13:13:20|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628601210000|2021-08-10 13:13:30|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628601250000|2021-08-10 13:14:10|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628601270000|2021-08-10 13:14:30|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628601290000|2021-08-10 13:14:50|35.82|34.02|35.76|33.96|35.82|34.02|35.76|33.96|0
1628601300000|2021-08-10 13:15:00|35.82|34.02|35.82|34.02|35.82|34.02|35.76|33.96|0
1628601310000|2021-08-10 13:15:10|35.76|33.96|35.81|34.01|35.81|34.01|35.76|33.96|0
1628601340000|2021-08-10 13:15:40|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601390000|2021-08-10 13:16:30|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628601440000|2021-08-10 13:17:20|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601490000|2021-08-10 13:18:10|35.93|34.13|35.87|34.07|35.93|34.13|35.87|34.07|0
1628601500000|2021-08-10 13:18:20|35.93|34.13|35.87|34.07|35.93|34.13|35.87|34.07|0
1628601540000|2021-08-10 13:19:00|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628601550000|2021-08-10 13:19:10|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601590000|2021-08-10 13:19:50|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628601630000|2021-08-10 13:20:30|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601670000|2021-08-10 13:21:10|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628601710000|2021-08-10 13:21:50|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601820000|2021-08-10 13:23:40|35.92|34.12|35.87|34.07|35.92|34.12|35.87|34.07|0
1628601850000|2021-08-10 13:24:10|35.92|34.12|35.87|34.07|35.92|34.12|35.87|34.07|0
1628601860000|2021-08-10 13:24:20|35.9|34.1|35.87|34.07|35.92|34.12|35.87|34.07|0
1628601880000|2021-08-10 13:24:40|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628601900000|2021-08-10 13:25:00|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628601930000|2021-08-10 13:25:30|35.86|34.06|35.86|34.06|35.86|34.06|35.86|34.06|0
1628601940000|2021-08-10 13:25:40|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628601970000|2021-08-10 13:26:10|35.75|33.95|35.75|33.95|35.75|33.95|35.75|33.95|0
1628601990000|2021-08-10 13:26:30|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628602000000|2021-08-10 13:26:40|35.75|33.95|35.75|33.95|35.75|33.95|35.75|33.95|0
1628602010000|2021-08-10 13:26:50|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628602020000|2021-08-10 13:27:00|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628602040000|2021-08-10 13:27:20|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628602050000|2021-08-10 13:27:30|35.58|33.78|35.61|33.81|35.63|33.83|35.58|33.78|0
1628602060000|2021-08-10 13:27:40|35.58|33.78|35.52|33.72|35.58|33.78|35.52|33.72|0
1628602080000|2021-08-10 13:28:00|35.46|33.66|35.52|33.72|35.52|33.72|35.46|33.66|0
1628602110000|2021-08-10 13:28:30|35.46|33.66|35.46|33.66|35.46|33.66|35.46|33.66|0
1628602120000|2021-08-10 13:28:40|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628602150000|2021-08-10 13:29:10|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628602170000|2021-08-10 13:29:30|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628602180000|2021-08-10 13:29:40|35.46|33.66|35.46|33.66|35.46|33.66|35.46|33.66|0
1628602190000|2021-08-10 13:29:50|35.41|33.61|35.41|33.61|35.41|33.61|35.41|33.61|0
1628602200000|2021-08-10 13:30:00|35.46|33.66|35.46|33.66|35.46|33.66|35.41|33.61|0
1628602210000|2021-08-10 13:30:10|35.58|33.78|35.75|33.95|35.75|33.95|35.58|33.78|0
1628602220000|2021-08-10 13:30:20|35.8|34|35.92|34.12|35.92|34.12|35.8|34|0
1628602230000|2021-08-10 13:30:30|35.8|34|35.69|33.89|35.8|34|35.69|33.89|0
1628602240000|2021-08-10 13:30:40|35.63|33.83|35.52|33.72|35.63|33.83|35.46|33.66|0
1628602250000|2021-08-10 13:30:50|35.46|33.66|35.52|33.72|35.52|33.72|35.41|33.61|0
1628602260000|2021-08-10 13:31:00|35.63|33.83|35.75|33.95|35.75|33.95|35.63|33.83|0
1628602270000|2021-08-10 13:31:10|35.8|34|35.75|33.95|35.8|34|35.69|33.89|0
1628602280000|2021-08-10 13:31:20|35.8|34|35.69|33.89|35.8|34|35.69|33.89|0
1628602290000|2021-08-10 13:31:30|35.75|33.95|35.92|34.12|35.92|34.12|35.75|33.95|0
1628602300000|2021-08-10 13:31:40|35.98|34.18|36.03|34.23|36.03|34.23|35.98|34.18|0
1628602310000|2021-08-10 13:31:50|35.98|34.18|36.03|34.23|36.03|34.23|35.98|34.18|0
1628602320000|2021-08-10 13:32:00|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628602330000|2021-08-10 13:32:10|36.03|34.23|36.09|34.29|36.09|34.29|36.03|34.23|0
1628602340000|2021-08-10 13:32:20|36.03|34.23|36.03|34.23|36.03|34.23|35.97|34.17|0
1628602350000|2021-08-10 13:32:30|35.97|34.17|35.97|34.17|36.03|34.23|35.97|34.17|0
1628602360000|2021-08-10 13:32:40|36.03|34.23|35.92|34.12|36.03|34.23|35.92|34.12|0
1628602370000|2021-08-10 13:32:50|35.97|34.17|35.92|34.12|35.97|34.17|35.92|34.12|0
1628602380000|2021-08-10 13:33:00|35.97|34.17|36|34.2|36|34.2|35.97|34.17|0
1628602390000|2021-08-10 13:33:10|35.92|34.12|35.69|33.89|35.92|34.12|35.69|33.89|0
1628602400000|2021-08-10 13:33:20|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628602410000|2021-08-10 13:33:30|35.69|33.89|35.69|33.89|35.69|33.89|35.63|33.83|0
1628602420000|2021-08-10 13:33:40|35.74|33.94|35.86|34.06|35.86|34.06|35.74|33.94|0
1628602430000|2021-08-10 13:33:50|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628602440000|2021-08-10 13:34:00|35.97|34.17|35.92|34.12|35.97|34.17|35.92|34.12|0
1628602450000|2021-08-10 13:34:10|35.97|34.17|36.03|34.23|36.03|34.23|35.97|34.17|0
1628602460000|2021-08-10 13:34:20|36.09|34.29|36.09|34.29|36.09|34.29|36.09|34.29|0
1628602470000|2021-08-10 13:34:30|36.2|34.4|36.32|34.52|36.32|34.52|36.2|34.4|0
1628602480000|2021-08-10 13:34:40|36.26|34.46|36.32|34.52|36.32|34.52|36.26|34.46|0
1628602490000|2021-08-10 13:34:50|36.26|34.46|36.03|34.23|36.26|34.46|36.03|34.23|0
1628602500000|2021-08-10 13:35:00|35.97|34.17|36.09|34.29|36.09|34.29|35.97|34.17|0
1628602510000|2021-08-10 13:35:10|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628602520000|2021-08-10 13:35:20|35.97|34.17|35.97|34.17|36.03|34.23|35.97|34.17|0
1628602530000|2021-08-10 13:35:30|35.92|34.12|35.92|34.12|35.97|34.17|35.92|34.12|0
1628602540000|2021-08-10 13:35:40|35.97|34.17|35.86|34.06|35.97|34.17|35.86|34.06|0
1628602550000|2021-08-10 13:35:50|35.92|34.12|35.97|34.17|36.03|34.23|35.92|34.12|0
1628602560000|2021-08-10 13:36:00|36.03|34.23|36.14|34.34|36.14|34.34|36.03|34.23|0
1628602570000|2021-08-10 13:36:10|36.2|34.4|36.26|34.46|36.26|34.46|36.2|34.4|0
1628602580000|2021-08-10 13:36:20|36.14|34.34|36.09|34.29|36.14|34.34|36.09|34.29|0
1628602600000|2021-08-10 13:36:40|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628602610000|2021-08-10 13:36:50|35.97|34.17|35.8|34|35.97|34.17|35.8|34|0
1628602620000|2021-08-10 13:37:00|35.69|33.89|35.63|33.83|35.69|33.89|35.63|33.83|0
1628602630000|2021-08-10 13:37:10|35.69|33.89|35.74|33.94|35.74|33.94|35.63|33.83|0
1628602640000|2021-08-10 13:37:20|35.69|33.89|35.74|33.94|35.74|33.94|35.69|33.89|0
1628602650000|2021-08-10 13:37:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628602660000|2021-08-10 13:37:40|35.86|34.06|35.86|34.06|35.86|34.06|35.86|34.06|0
1628602670000|2021-08-10 13:37:50|35.91|34.11|35.97|34.17|35.97|34.17|35.91|34.11|0
1628602680000|2021-08-10 13:38:00|35.91|34.11|35.91|34.11|35.91|34.11|35.86|34.06|0
1628602690000|2021-08-10 13:38:10|35.97|34.17|35.91|34.11|35.97|34.17|35.91|34.11|0
1628602700000|2021-08-10 13:38:20|35.97|34.17|35.86|34.06|35.97|34.17|35.86|34.06|0
1628602710000|2021-08-10 13:38:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628602720000|2021-08-10 13:38:40|35.86|34.06|35.86|34.06|35.86|34.06|35.86|34.06|0
1628602730000|2021-08-10 13:38:50|35.8|34|35.86|34.06|35.86|34.06|35.8|34|0
1628602750000|2021-08-10 13:39:10|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628602760000|2021-08-10 13:39:20|35.97|34.17|35.91|34.11|35.97|34.17|35.91|34.11|0
1628602780000|2021-08-10 13:39:40|35.85|34.05|35.85|34.05|35.85|34.05|35.8|34|0
1628602790000|2021-08-10 13:39:50|35.91|34.11|35.85|34.05|35.91|34.11|35.85|34.05|0
1628602800000|2021-08-10 13:40:00|35.8|34|35.74|33.94|35.8|34|35.74|33.94|0
1628602810000|2021-08-10 13:40:10|35.8|34|35.8|34|35.8|34|35.8|34|0
1628602820000|2021-08-10 13:40:20|35.85|34.05|35.85|34.05|35.85|34.05|35.85|34.05|0
1628602830000|2021-08-10 13:40:30|35.91|34.11|35.85|34.05|35.91|34.11|35.85|34.05|0
1628602840000|2021-08-10 13:40:40|35.8|34|35.68|33.88|35.8|34|35.68|33.88|0
1628602850000|2021-08-10 13:40:50|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628602860000|2021-08-10 13:41:00|35.8|34|35.74|33.94|35.8|34|35.74|33.94|0
1628602870000|2021-08-10 13:41:10|35.68|33.88|35.57|33.77|35.68|33.88|35.57|33.77|0
1628602880000|2021-08-10 13:41:20|35.51|33.71|35.57|33.77|35.57|33.77|35.51|33.71|0
1628602890000|2021-08-10 13:41:30|35.45|33.65|35.45|33.65|35.45|33.65|35.4|33.6|0
1628602900000|2021-08-10 13:41:40|35.51|33.71|35.57|33.77|35.57|33.77|35.51|33.71|0
1628602910000|2021-08-10 13:41:50|35.62|33.82|35.74|33.94|35.74|33.94|35.62|33.82|0
1628602920000|2021-08-10 13:42:00|35.8|34|35.68|33.88|35.8|34|35.68|33.88|0
1628602930000|2021-08-10 13:42:10|35.62|33.82|35.68|33.88|35.68|33.88|35.62|33.82|0
1628602940000|2021-08-10 13:42:20|35.62|33.82|35.57|33.77|35.62|33.82|35.57|33.77|0
1628602950000|2021-08-10 13:42:30|35.62|33.82|35.57|33.77|35.62|33.82|35.57|33.77|0
1628602960000|2021-08-10 13:42:40|35.62|33.82|35.62|33.82|35.68|33.88|35.62|33.82|0
1628602970000|2021-08-10 13:42:50|35.57|33.77|35.57|33.77|35.57|33.77|35.57|33.77|0
1628602980000|2021-08-10 13:43:00|35.51|33.71|35.45|33.65|35.51|33.71|35.45|33.65|0
1628602990000|2021-08-10 13:43:10|35.4|33.6|35.45|33.65|35.45|33.65|35.4|33.6|0
1628603000000|2021-08-10 13:43:20|35.4|33.6|35.34|33.54|35.4|33.6|35.28|33.48|0
1628603010000|2021-08-10 13:43:30|35.45|33.65|35.4|33.6|35.45|33.65|35.4|33.6|0
1628603020000|2021-08-10 13:43:40|35.34|33.54|35.4|33.6|35.4|33.6|35.34|33.54|0
1628603030000|2021-08-10 13:43:50|35.34|33.54|35.34|33.54|35.34|33.54|35.34|33.54|0
1628603040000|2021-08-10 13:44:00|35.4|33.6|35.34|33.54|35.4|33.6|35.34|33.54|0
1628603050000|2021-08-10 13:44:10|35.4|33.6|35.4|33.6|35.4|33.6|35.4|33.6|0
1628603060000|2021-08-10 13:44:20|35.34|33.54|35.4|33.6|35.4|33.6|35.34|33.54|0
1628603070000|2021-08-10 13:44:30|35.45|33.65|35.45|33.65|35.45|33.65|35.4|33.6|0
1628603080000|2021-08-10 13:44:40|35.4|33.6|35.34|33.54|35.4|33.6|35.34|33.54|0
1628603090000|2021-08-10 13:44:50|35.28|33.48|35.28|33.48|35.28|33.48|35.28|33.48|0
1628603100000|2021-08-10 13:45:00|35.23|33.43|35.06|33.26|35.23|33.43|35.06|33.26|0
1628603110000|2021-08-10 13:45:10|35.11|33.31|35.28|33.48|35.28|33.48|35.11|33.31|0
1628603120000|2021-08-10 13:45:20|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628603130000|2021-08-10 13:45:30|35.45|33.65|35.45|33.65|35.45|33.65|35.39|33.59|0
1628603140000|2021-08-10 13:45:40|35.39|33.59|35.45|33.65|35.45|33.65|35.39|33.59|0
1628603150000|2021-08-10 13:45:50|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628603160000|2021-08-10 13:46:00|35.56|33.76|35.56|33.76|35.56|33.76|35.51|33.71|0
1628603170000|2021-08-10 13:46:10|35.51|33.71|35.45|33.65|35.51|33.71|35.45|33.65|0
1628603190000|2021-08-10 13:46:30|35.51|33.71|35.45|33.65|35.51|33.71|35.39|33.59|0
1628603200000|2021-08-10 13:46:40|35.39|33.59|35.45|33.65|35.45|33.65|35.39|33.59|0
1628603210000|2021-08-10 13:46:50|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628603220000|2021-08-10 13:47:00|35.56|33.76|35.51|33.71|35.56|33.76|35.51|33.71|0
1628603230000|2021-08-10 13:47:10|35.56|33.76|35.51|33.71|35.56|33.76|35.51|33.71|0
1628603240000|2021-08-10 13:47:20|35.45|33.65|35.45|33.65|35.51|33.71|35.45|33.65|0
1628603250000|2021-08-10 13:47:30|35.51|33.71|35.45|33.65|35.51|33.71|35.39|33.59|0
1628603270000|2021-08-10 13:47:50|35.51|33.71|35.51|33.71|35.51|33.71|35.45|33.65|0
1628603280000|2021-08-10 13:48:00|35.39|33.59|35.28|33.48|35.39|33.59|35.28|33.48|0
1628603290000|2021-08-10 13:48:10|35.22|33.42|35.22|33.42|35.22|33.42|35.22|33.42|0
1628603300000|2021-08-10 13:48:20|35.28|33.48|35.34|33.54|35.39|33.59|35.28|33.48|0
1628603310000|2021-08-10 13:48:30|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628603320000|2021-08-10 13:48:40|35.45|33.65|35.39|33.59|35.45|33.65|35.39|33.59|0
1628603330000|2021-08-10 13:48:50|35.45|33.65|35.34|33.54|35.45|33.65|35.34|33.54|0
1628603340000|2021-08-10 13:49:00|35.39|33.59|35.34|33.54|35.39|33.59|35.28|33.48|0
1628603360000|2021-08-10 13:49:20|35.28|33.48|35.22|33.42|35.28|33.48|35.22|33.42|0
1628603370000|2021-08-10 13:49:30|35.28|33.48|35.34|33.54|35.34|33.54|35.28|33.48|0
1628603380000|2021-08-10 13:49:40|35.39|33.59|35.39|33.59|35.39|33.59|35.34|33.54|0
1628603390000|2021-08-10 13:49:50|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628603400000|2021-08-10 13:50:00|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628603410000|2021-08-10 13:50:10|35.33|33.53|35.33|33.53|35.39|33.59|35.33|33.53|0
1628603420000|2021-08-10 13:50:20|35.39|33.59|35.33|33.53|35.39|33.59|35.33|33.53|0
1628603430000|2021-08-10 13:50:30|35.28|33.48|35.28|33.48|35.28|33.48|35.28|33.48|0
1628603440000|2021-08-10 13:50:40|35.33|33.53|35.33|33.53|35.33|33.53|35.33|33.53|0
1628603450000|2021-08-10 13:50:50|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628603460000|2021-08-10 13:51:00|35.33|33.53|35.33|33.53|35.33|33.53|35.33|33.53|0
1628603470000|2021-08-10 13:51:10|35.28|33.48|35.33|33.53|35.39|33.59|35.28|33.48|0
1628603480000|2021-08-10 13:51:20|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628603490000|2021-08-10 13:51:30|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628603500000|2021-08-10 13:51:40|35.39|33.59|35.39|33.59|35.45|33.65|35.39|33.59|0
1628603510000|2021-08-10 13:51:50|35.45|33.65|35.45|33.65|35.45|33.65|35.39|33.59|0
1628603520000|2021-08-10 13:52:00|35.39|33.59|35.33|33.53|35.45|33.65|35.33|33.53|0
1628603530000|2021-08-10 13:52:10|35.39|33.59|35.33|33.53|35.39|33.59|35.33|33.53|0
1628603540000|2021-08-10 13:52:20|35.28|33.48|35.28|33.48|35.28|33.48|35.28|33.48|0
1628603550000|2021-08-10 13:52:30|35.33|33.53|35.33|33.53|35.33|33.53|35.28|33.48|0
1628603560000|2021-08-10 13:52:40|35.28|33.48|35.28|33.48|35.28|33.48|35.28|33.48|0
1628603570000|2021-08-10 13:52:50|35.33|33.53|35.33|33.53|35.33|33.53|35.28|33.48|0
1628603580000|2021-08-10 13:53:00|35.39|33.59|35.33|33.53|35.39|33.59|35.33|33.53|0
1628603590000|2021-08-10 13:53:10|35.39|33.59|35.28|33.48|35.39|33.59|35.28|33.48|0
1628603600000|2021-08-10 13:53:20|35.22|33.42|35.22|33.42|35.22|33.42|35.22|33.42|0
1628603620000|2021-08-10 13:53:40|35.16|33.36|35.16|33.36|35.16|33.36|35.11|33.31|0
1628603630000|2021-08-10 13:53:50|35.11|33.31|35.11|33.31|35.11|33.31|35.11|33.31|0
1628603640000|2021-08-10 13:54:00|35.16|33.36|35.11|33.31|35.16|33.36|35.11|33.31|0
1628603650000|2021-08-10 13:54:10|35.16|33.36|35.16|33.36|35.16|33.36|35.16|33.36|0
1628603680000|2021-08-10 13:54:40|35.22|33.42|35.33|33.53|35.33|33.53|35.22|33.42|0
1628603690000|2021-08-10 13:54:50|35.27|33.47|35.27|33.47|35.33|33.53|35.27|33.47|0
1628603700000|2021-08-10 13:55:00|35.22|33.42|35.16|33.36|35.22|33.42|35.16|33.36|0
1628603710000|2021-08-10 13:55:10|35.11|33.31|35.11|33.31|35.11|33.31|35.11|33.31|0
1628603720000|2021-08-10 13:55:20|34.99|33.19|35.11|33.31|35.11|33.31|34.99|33.19|0
1628603730000|2021-08-10 13:55:30|35.05|33.25|35.11|33.31|35.11|33.31|35.05|33.25|0
1628603740000|2021-08-10 13:55:40|35.1|33.3|35.16|33.36|35.16|33.36|35.1|33.3|0
1628603750000|2021-08-10 13:55:50|35.1|33.3|35.05|33.25|35.1|33.3|35.05|33.25|0
1628603760000|2021-08-10 13:56:00|34.99|33.19|34.88|33.08|34.99|33.19|34.88|33.08|0
1628603770000|2021-08-10 13:56:10|34.82|33.02|34.77|32.97|34.82|33.02|34.77|32.97|0
1628603780000|2021-08-10 13:56:20|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628603790000|2021-08-10 13:56:30|34.88|33.08|34.77|32.97|34.88|33.08|34.77|32.97|0
1628603800000|2021-08-10 13:56:40|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628603810000|2021-08-10 13:56:50|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628603820000|2021-08-10 13:57:00|34.71|32.91|34.66|32.86|34.71|32.91|34.66|32.86|0
1628603830000|2021-08-10 13:57:10|35.96|34.16|35.96|34.16|36.01|34.21|35.96|34.16|0
1628603850000|2021-08-10 13:57:30|36.01|34.21|35.16|33.36|36.01|34.21|35.16|33.36|0
1628603860000|2021-08-10 13:57:40|35.15|33.35|35.21|33.41|35.21|33.41|35.15|33.35|0
1628603870000|2021-08-10 13:57:50|34.78|32.98|34.89|33.09|34.89|33.09|34.78|32.98|0
1628603880000|2021-08-10 13:58:00|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628603890000|2021-08-10 13:58:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628603900000|2021-08-10 13:58:20|34.78|32.98|34.78|32.98|34.84|33.04|34.78|32.98|0
1628603910000|2021-08-10 13:58:30|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628603930000|2021-08-10 13:58:50|34.78|32.98|34.73|32.93|34.78|32.98|34.73|32.93|0
1628603940000|2021-08-10 13:59:00|34.67|32.87|34.73|32.93|34.73|32.93|34.67|32.87|0
1628603950000|2021-08-10 13:59:10|34.67|32.87|34.78|32.98|34.78|32.98|34.67|32.87|0
1628603960000|2021-08-10 13:59:20|34.84|33.04|34.89|33.09|34.89|33.09|34.84|33.04|0
1628603970000|2021-08-10 13:59:30|34.95|33.15|34.95|33.15|34.95|33.15|34.95|33.15|0
1628603980000|2021-08-10 13:59:40|35.01|33.21|35.01|33.21|35.01|33.21|35.01|33.21|0
1628603990000|2021-08-10 13:59:50|35.06|33.26|35.01|33.21|35.06|33.26|35.01|33.21|0
1628604000000|2021-08-10 14:00:00|34.95|33.15|34.89|33.09|34.95|33.15|34.84|33.04|0
1628604010000|2021-08-10 14:00:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628604020000|2021-08-10 14:00:20|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628604030000|2021-08-10 14:00:30|34.78|32.98|34.67|32.87|34.78|32.98|34.67|32.87|0
1628604040000|2021-08-10 14:00:40|34.73|32.93|34.73|32.93|34.73|32.93|34.67|32.87|0
1628604050000|2021-08-10 14:00:50|34.67|32.87|34.73|32.93|34.73|32.93|34.67|32.87|0
1628604060000|2021-08-10 14:01:00|34.67|32.87|34.73|32.93|34.73|32.93|34.67|32.87|0
1628604070000|2021-08-10 14:01:10|34.72|32.92|34.78|32.98|34.78|32.98|34.72|32.92|0
1628604080000|2021-08-10 14:01:20|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628604090000|2021-08-10 14:01:30|34.89|33.09|34.84|33.04|34.89|33.09|34.84|33.04|0
1628604100000|2021-08-10 14:01:40|34.78|32.98|34.78|32.98|34.84|33.04|34.78|32.98|0
1628604110000|2021-08-10 14:01:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628604120000|2021-08-10 14:02:00|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628604130000|2021-08-10 14:02:10|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628604150000|2021-08-10 14:02:30|34.5|32.7|34.56|32.76|34.56|32.76|34.5|32.7|0
1628604160000|2021-08-10 14:02:40|34.61|32.81|34.67|32.87|34.67|32.87|34.61|32.81|0
1628604170000|2021-08-10 14:02:50|34.72|32.92|34.72|32.92|34.78|32.98|34.72|32.92|0
1628604180000|2021-08-10 14:03:00|34.78|32.98|34.72|32.92|34.78|32.98|34.67|32.87|0
1628604190000|2021-08-10 14:03:10|34.78|32.98|34.78|32.98|34.84|33.04|34.78|32.98|0
1628604200000|2021-08-10 14:03:20|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628604210000|2021-08-10 14:03:30|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628604220000|2021-08-10 14:03:40|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628604230000|2021-08-10 14:03:50|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1628604240000|2021-08-10 14:04:00|34.78|32.98|34.67|32.87|34.78|32.98|34.67|32.87|0
1628604250000|2021-08-10 14:04:10|34.72|32.92|34.72|32.92|34.72|32.92|34.67|32.87|0
1628604260000|2021-08-10 14:04:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628604280000|2021-08-10 14:04:40|34.72|32.92|34.72|32.92|34.72|32.92|34.67|32.87|0
1628604290000|2021-08-10 14:04:50|34.78|32.98|34.78|32.98|34.83|33.03|34.78|32.98|0
1628604300000|2021-08-10 14:05:00|34.72|32.92|34.72|32.92|34.78|32.98|34.72|32.92|0
1628604310000|2021-08-10 14:05:10|34.78|32.98|34.83|33.03|34.83|33.03|34.78|32.98|0
1628604320000|2021-08-10 14:05:20|34.89|33.09|34.95|33.15|34.95|33.15|34.89|33.09|0
1628604330000|2021-08-10 14:05:30|34.89|33.09|35|33.2|35|33.2|34.89|33.09|0
1628604340000|2021-08-10 14:05:40|34.95|33.15|34.95|33.15|34.95|33.15|34.89|33.09|0
1628604350000|2021-08-10 14:05:50|34.89|33.09|34.95|33.15|34.95|33.15|34.89|33.09|0
1628604360000|2021-08-10 14:06:00|35|33.2|34.95|33.15|35|33.2|34.95|33.15|0
1628604370000|2021-08-10 14:06:10|35|33.2|35|33.2|35|33.2|35|33.2|0
1628604410000|2021-08-10 14:06:50|34.94|33.14|35|33.2|35|33.2|34.94|33.14|0
1628604420000|2021-08-10 14:07:00|35.06|33.26|35|33.2|35.06|33.26|35|33.2|0
1628604430000|2021-08-10 14:07:10|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628604440000|2021-08-10 14:07:20|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628604450000|2021-08-10 14:07:30|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628604460000|2021-08-10 14:07:40|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628604470000|2021-08-10 14:07:50|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628604480000|2021-08-10 14:08:00|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628604490000|2021-08-10 14:08:10|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628604510000|2021-08-10 14:08:30|34.61|32.81|34.61|32.81|34.61|32.81|34.61|32.81|0
1628604520000|2021-08-10 14:08:40|34.66|32.86|34.61|32.81|34.66|32.86|34.61|32.81|0
1628604530000|2021-08-10 14:08:50|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1628604540000|2021-08-10 14:09:00|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628604550000|2021-08-10 14:09:10|34.61|32.81|34.61|32.81|34.61|32.81|34.61|32.81|0
1628604560000|2021-08-10 14:09:20|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628604580000|2021-08-10 14:09:40|34.5|32.7|34.44|32.64|34.5|32.7|34.44|32.64|0
1628604590000|2021-08-10 14:09:50|34.5|32.7|34.55|32.75|34.55|32.75|34.5|32.7|0
1628604600000|2021-08-10 14:10:00|34.61|32.81|34.5|32.7|34.61|32.81|34.5|32.7|0
1628604610000|2021-08-10 14:10:10|34.44|32.64|34.5|32.7|34.5|32.7|34.44|32.64|0
1628604620000|2021-08-10 14:10:20|34.55|32.75|34.44|32.64|34.55|32.75|34.44|32.64|0
1628604630000|2021-08-10 14:10:30|34.33|32.53|34.27|32.47|34.33|32.53|34.27|32.47|0
1628604650000|2021-08-10 14:10:50|34.22|32.42|34.16|32.36|34.22|32.42|34.16|32.36|0
1628604660000|2021-08-10 14:11:00|34.11|32.31|34.11|32.31|34.11|32.31|34.05|32.25|0
1628604670000|2021-08-10 14:11:10|34.16|32.36|34.16|32.36|34.16|32.36|34.11|32.31|0
1628604680000|2021-08-10 14:11:20|34.11|32.31|34.16|32.36|34.22|32.42|34.11|32.31|0
1628604690000|2021-08-10 14:11:30|34.22|32.42|34.22|32.42|34.22|32.42|34.22|32.42|0
1628604700000|2021-08-10 14:11:40|34.27|32.47|34.22|32.42|34.27|32.47|34.22|32.42|0
1628604710000|2021-08-10 14:11:50|34.27|32.47|34.38|32.58|34.38|32.58|34.27|32.47|0
1628604720000|2021-08-10 14:12:00|34.33|32.53|34.38|32.58|34.38|32.58|34.33|32.53|0
1628604730000|2021-08-10 14:12:10|34.27|32.47|34.33|32.53|34.33|32.53|34.27|32.47|0
1628604740000|2021-08-10 14:12:20|34.27|32.47|34.22|32.42|34.27|32.47|34.22|32.42|0
1628604750000|2021-08-10 14:12:30|34.27|32.47|34.22|32.42|34.27|32.47|34.22|32.42|0
1628604760000|2021-08-10 14:12:40|34.16|32.36|34.22|32.42|34.22|32.42|34.16|32.36|0
1628604770000|2021-08-10 14:12:50|34.16|32.36|34.22|32.42|34.22|32.42|34.16|32.36|0
1628604780000|2021-08-10 14:13:00|34.16|32.36|34.05|32.25|34.16|32.36|34.05|32.25|0
1628604790000|2021-08-10 14:13:10|34|32.2|34.05|32.25|34.05|32.25|34|32.2|0
1628604800000|2021-08-10 14:13:20|34.11|32.31|34.05|32.25|34.11|32.31|34.05|32.25|0
1628604810000|2021-08-10 14:13:30|34|32.2|34|32.2|34.05|32.25|34|32.2|0
1628604820000|2021-08-10 14:13:40|34.05|32.25|34.11|32.31|34.11|32.31|34.05|32.25|0
1628604830000|2021-08-10 14:13:50|34.05|32.25|34.05|32.25|34.11|32.31|34.05|32.25|0
1628604840000|2021-08-10 14:14:00|34.16|32.36|34.05|32.25|34.16|32.36|34.05|32.25|0
1628604850000|2021-08-10 14:14:10|34.11|32.31|34|32.2|34.16|32.36|34|32.2|0
1628604860000|2021-08-10 14:14:20|34.11|32.31|34.11|32.31|34.11|32.31|34.11|32.31|0
1628604870000|2021-08-10 14:14:30|34.16|32.36|34.05|32.25|34.16|32.36|34.05|32.25|0
1628604880000|2021-08-10 14:14:40|34|32.2|34|32.2|34|32.2|34|32.2|0
1628604900000|2021-08-10 14:15:00|34.05|32.25|33.89|32.09|34.05|32.25|33.89|32.09|0
1628604910000|2021-08-10 14:15:10|33.83|32.03|33.78|31.98|33.83|32.03|33.78|31.98|0
1628604920000|2021-08-10 14:15:20|33.83|32.03|33.78|31.98|33.83|32.03|33.78|31.98|0
1628604930000|2021-08-10 14:15:30|33.72|31.92|33.78|31.98|33.78|31.98|33.72|31.92|0
1628604950000|2021-08-10 14:15:50|33.83|32.03|33.83|32.03|33.83|32.03|33.83|32.03|0
1628604960000|2021-08-10 14:16:00|33.89|32.09|33.89|32.09|33.94|32.14|33.89|32.09|0
1628604980000|2021-08-10 14:16:20|33.94|32.14|34|32.2|34|32.2|33.89|32.09|0
1628605000000|2021-08-10 14:16:40|34.05|32.25|34.05|32.25|34.05|32.25|34.05|32.25|0
1628605010000|2021-08-10 14:16:50|34.11|32.31|34.05|32.25|34.11|32.31|34.05|32.25|0
1628605020000|2021-08-10 14:17:00|34.11|32.31|34.05|32.25|34.11|32.31|34.05|32.25|0
1628605030000|2021-08-10 14:17:10|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628605050000|2021-08-10 14:17:30|34.16|32.36|34.16|32.36|34.16|32.36|34.16|32.36|0
1628605060000|2021-08-10 14:17:40|34.1|32.3|34.16|32.36|34.16|32.36|34.1|32.3|0
1628605070000|2021-08-10 14:17:50|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628605080000|2021-08-10 14:18:00|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628605100000|2021-08-10 14:18:20|34.21|32.41|34.21|32.41|34.27|32.47|34.21|32.41|0
1628605110000|2021-08-10 14:18:30|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628605120000|2021-08-10 14:18:40|34.21|32.41|34.16|32.36|34.21|32.41|34.16|32.36|0
1628605130000|2021-08-10 14:18:50|34.21|32.41|34.16|32.36|34.21|32.41|34.16|32.36|0
1628605140000|2021-08-10 14:19:00|34.1|32.3|34.05|32.25|34.1|32.3|34.05|32.25|0
1628605150000|2021-08-10 14:19:10|33.99|32.19|33.99|32.19|34.05|32.25|33.99|32.19|0
1628605170000|2021-08-10 14:19:30|33.94|32.14|34.05|32.25|34.05|32.25|33.94|32.14|0
1628605180000|2021-08-10 14:19:40|34.1|32.3|34.16|32.36|34.16|32.36|34.1|32.3|0
1628605190000|2021-08-10 14:19:50|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628605200000|2021-08-10 14:20:00|34.27|32.47|34.21|32.41|34.27|32.47|34.16|32.36|0
1628605210000|2021-08-10 14:20:10|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628605220000|2021-08-10 14:20:20|34.21|32.41|34.27|32.47|34.27|32.47|34.21|32.41|0
1628605230000|2021-08-10 14:20:30|34.21|32.41|34.16|32.36|34.27|32.47|34.16|32.36|0
1628605240000|2021-08-10 14:20:40|34.1|32.3|34.13|32.33|34.13|32.33|34.1|32.3|0
1628605250000|2021-08-10 14:20:50|34.16|32.36|34.27|32.47|34.27|32.47|34.16|32.36|0
1628605260000|2021-08-10 14:21:00|34.21|32.41|34.21|32.41|34.27|32.47|34.21|32.41|0
1628605270000|2021-08-10 14:21:10|34.16|32.36|34.16|32.36|34.16|32.36|34.16|32.36|0
1628605280000|2021-08-10 14:21:20|34.21|32.41|34.1|32.3|34.21|32.41|34.1|32.3|0
1628605310000|2021-08-10 14:21:50|34.05|32.25|34.1|32.3|34.1|32.3|34.05|32.25|0
1628605320000|2021-08-10 14:22:00|34.16|32.36|34.1|32.3|34.16|32.36|34.1|32.3|0
1628605340000|2021-08-10 14:22:20|34.16|32.36|34.16|32.36|34.16|32.36|34.16|32.36|0
1628605350000|2021-08-10 14:22:30|34.1|32.3|34.16|32.36|34.16|32.36|34.1|32.3|0
1628605360000|2021-08-10 14:22:40|34.1|32.3|34.05|32.25|34.1|32.3|34.05|32.25|0
1628605380000|2021-08-10 14:23:00|33.99|32.19|34.05|32.25|34.05|32.25|33.99|32.19|0
1628605390000|2021-08-10 14:23:10|33.99|32.19|34.05|32.25|34.05|32.25|33.99|32.19|0
1628605400000|2021-08-10 14:23:20|33.99|32.19|34.05|32.25|34.05|32.25|33.99|32.19|0
1628605410000|2021-08-10 14:23:30|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628605420000|2021-08-10 14:23:40|34.05|32.25|34.1|32.3|34.1|32.3|34.05|32.25|0
1628605440000|2021-08-10 14:24:00|34.05|32.25|33.99|32.19|34.05|32.25|33.99|32.19|0
1628605450000|2021-08-10 14:24:10|33.94|32.14|33.94|32.14|33.94|32.14|33.94|32.14|0
1628605460000|2021-08-10 14:24:20|33.88|32.08|33.94|32.14|33.94|32.14|33.88|32.08|0
1628605470000|2021-08-10 14:24:30|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628605490000|2021-08-10 14:24:50|33.94|32.14|33.93|32.13|33.94|32.14|33.93|32.13|0
1628605500000|2021-08-10 14:25:00|33.88|32.08|33.83|32.03|33.88|32.08|33.83|32.03|0
1628605510000|2021-08-10 14:25:10|33.88|32.08|33.93|32.13|33.93|32.13|33.88|32.08|0
1628605520000|2021-08-10 14:25:20|33.88|32.08|33.93|32.13|33.99|32.19|33.88|32.08|0
1628605530000|2021-08-10 14:25:30|33.99|32.19|34.15|32.35|34.15|32.35|33.99|32.19|0
1628605540000|2021-08-10 14:25:40|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1628605550000|2021-08-10 14:25:50|34.21|32.41|34.32|32.52|34.32|32.52|34.15|32.35|0
1628605560000|2021-08-10 14:26:00|34.37|32.57|34.26|32.46|34.37|32.57|34.26|32.46|0
1628605570000|2021-08-10 14:26:10|34.15|32.35|34.21|32.41|34.21|32.41|34.15|32.35|0
1628605580000|2021-08-10 14:26:20|34.15|32.35|34.15|32.35|34.15|32.35|34.15|32.35|0
1628605590000|2021-08-10 14:26:30|34.21|32.41|34.15|32.35|34.21|32.41|34.15|32.35|0
1628605600000|2021-08-10 14:26:40|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1628605610000|2021-08-10 14:26:50|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628605620000|2021-08-10 14:27:00|34.04|32.24|34.04|32.24|34.04|32.24|34.04|32.24|0
1628605630000|2021-08-10 14:27:10|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1628605640000|2021-08-10 14:27:20|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1628605650000|2021-08-10 14:27:30|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628605660000|2021-08-10 14:27:40|34.26|32.46|34.15|32.35|34.26|32.46|34.15|32.35|0
1628605670000|2021-08-10 14:27:50|34.21|32.41|34.26|32.46|34.26|32.46|34.21|32.41|0
1628605680000|2021-08-10 14:28:00|34.21|32.41|34.15|32.35|34.21|32.41|34.15|32.35|0
1628605690000|2021-08-10 14:28:10|34.21|32.41|34.15|32.35|34.21|32.41|34.15|32.35|0
1628605700000|2021-08-10 14:28:20|34.21|32.41|34.15|32.35|34.21|32.41|34.15|32.35|0
1628605720000|2021-08-10 14:28:40|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628605730000|2021-08-10 14:28:50|34.15|32.35|34.21|32.41|34.21|32.41|34.15|32.35|0
1628605740000|2021-08-10 14:29:00|34.15|32.35|34.15|32.35|34.15|32.35|34.15|32.35|0
1628605750000|2021-08-10 14:29:10|34.21|32.41|34.26|32.46|34.26|32.46|34.21|32.41|0
1628605760000|2021-08-10 14:29:20|34.32|32.52|34.32|32.52|34.32|32.52|34.32|32.52|0
1628605770000|2021-08-10 14:29:30|34.37|32.57|34.43|32.63|34.43|32.63|34.37|32.57|0
1628605780000|2021-08-10 14:29:40|34.48|32.68|34.48|32.68|34.48|32.68|34.48|32.68|0
1628605790000|2021-08-10 14:29:50|34.54|32.74|34.48|32.68|34.54|32.74|34.48|32.68|0
1628605800000|2021-08-10 14:30:00|34.43|32.63|34.59|32.79|34.59|32.79|34.43|32.63|0
1628605810000|2021-08-10 14:30:10|34.7|32.9|34.82|33.02|34.82|33.02|34.7|32.9|0
1628605820000|2021-08-10 14:30:20|34.87|33.07|34.87|33.07|34.87|33.07|34.82|33.02|0
1628605830000|2021-08-10 14:30:30|34.82|33.02|34.98|33.18|34.98|33.18|34.82|33.02|0
1628605840000|2021-08-10 14:30:40|35.04|33.24|34.98|33.18|35.04|33.24|34.93|33.13|0
1628605850000|2021-08-10 14:30:50|34.93|33.13|34.98|33.18|35.04|33.24|34.93|33.13|0
1628605860000|2021-08-10 14:31:00|35.04|33.24|35.27|33.47|35.27|33.47|35.04|33.24|0
1628605870000|2021-08-10 14:31:10|35.32|33.52|35.32|33.52|35.32|33.52|35.27|33.47|0
1628605880000|2021-08-10 14:31:20|35.27|33.47|35.32|33.52|35.32|33.52|35.27|33.47|0
1628605890000|2021-08-10 14:31:30|35.38|33.58|35.38|33.58|35.38|33.58|35.32|33.52|0
1628605900000|2021-08-10 14:31:40|35.32|33.52|35.1|33.3|35.32|33.52|35.1|33.3|0
1628605910000|2021-08-10 14:31:50|35.15|33.35|35.26|33.46|35.26|33.46|35.15|33.35|0
1628605920000|2021-08-10 14:32:00|35.32|33.52|35.55|33.75|35.55|33.75|35.32|33.52|0
1628605930000|2021-08-10 14:32:10|35.83|34.03|35.72|33.92|35.83|34.03|35.72|33.92|0
1628605940000|2021-08-10 14:32:20|35.78|33.98|35.72|33.92|35.83|34.03|35.72|33.92|0
1628605950000|2021-08-10 14:32:30|35.83|34.03|36.06|34.26|36.06|34.26|35.83|34.03|0
1628605960000|2021-08-10 14:32:40|36|34.2|36.24|34.44|36.24|34.44|36|34.2|0
1628605970000|2021-08-10 14:32:50|36.06|34.26|35.89|34.09|36.06|34.26|35.83|34.03|0
1628605980000|2021-08-10 14:33:00|35.95|34.15|36|34.2|36|34.2|35.89|34.09|0
1628605990000|2021-08-10 14:33:10|35.95|34.15|35.89|34.09|35.95|34.15|35.89|34.09|0
1628606000000|2021-08-10 14:33:20|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628606010000|2021-08-10 14:33:30|35.72|33.92|35.77|33.97|35.83|34.03|35.72|33.92|0
1628606020000|2021-08-10 14:33:40|35.72|33.92|35.72|33.92|35.77|33.97|35.72|33.92|0
1628606030000|2021-08-10 14:33:50|35.66|33.86|35.49|33.69|35.66|33.86|35.49|33.69|0
1628606040000|2021-08-10 14:34:00|35.55|33.75|35.6|33.8|35.66|33.86|35.55|33.75|0
1628606050000|2021-08-10 14:34:10|35.55|33.75|35.49|33.69|35.55|33.75|35.49|33.69|0
1628606070000|2021-08-10 14:34:30|35.43|33.63|35.55|33.75|35.55|33.75|35.43|33.63|0
1628606080000|2021-08-10 14:34:40|35.6|33.8|35.6|33.8|35.6|33.8|35.6|33.8|0
1628606090000|2021-08-10 14:34:50|35.55|33.75|35.55|33.75|35.6|33.8|35.55|33.75|0
1628606100000|2021-08-10 14:35:00|35.6|33.8|35.6|33.8|35.6|33.8|35.55|33.75|0
1628606110000|2021-08-10 14:35:10|35.66|33.86|35.66|33.86|35.66|33.86|35.6|33.8|0
1628606120000|2021-08-10 14:35:20|35.6|33.8|35.83|34.03|35.83|34.03|35.6|33.8|0
1628606130000|2021-08-10 14:35:30|35.72|33.92|35.6|33.8|35.72|33.92|35.6|33.8|0
1628606140000|2021-08-10 14:35:40|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628606150000|2021-08-10 14:35:50|35.55|33.75|35.38|33.58|35.55|33.75|35.38|33.58|0
1628606160000|2021-08-10 14:36:00|35.32|33.52|35.49|33.69|35.49|33.69|35.32|33.52|0
1628606170000|2021-08-10 14:36:10|35.43|33.63|35.43|33.63|35.55|33.75|35.43|33.63|0
1628606180000|2021-08-10 14:36:20|35.37|33.57|35.32|33.52|35.37|33.57|35.32|33.52|0
1628606190000|2021-08-10 14:36:30|35.26|33.46|35.37|33.57|35.37|33.57|35.26|33.46|0
1628606200000|2021-08-10 14:36:40|35.32|33.52|35.32|33.52|35.32|33.52|35.26|33.46|0
1628606210000|2021-08-10 14:36:50|35.35|33.55|35.26|33.46|35.35|33.55|35.26|33.46|0
1628606220000|2021-08-10 14:37:00|35.32|33.52|35.43|33.63|35.43|33.63|35.26|33.46|0
1628606230000|2021-08-10 14:37:10|35.37|33.57|35.32|33.52|35.37|33.57|35.32|33.52|0
1628606240000|2021-08-10 14:37:20|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628606250000|2021-08-10 14:37:30|35.43|33.63|35.49|33.69|35.49|33.69|35.43|33.63|0
1628606260000|2021-08-10 14:37:40|35.54|33.74|35.6|33.8|35.6|33.8|35.54|33.74|0
1628606270000|2021-08-10 14:37:50|35.49|33.69|35.54|33.74|35.54|33.74|35.49|33.69|0
1628606280000|2021-08-10 14:38:00|35.6|33.8|35.6|33.8|35.6|33.8|35.6|33.8|0
1628606290000|2021-08-10 14:38:10|35.54|33.74|35.43|33.63|35.54|33.74|35.43|33.63|0
1628606300000|2021-08-10 14:38:20|35.37|33.57|35.43|33.63|35.43|33.63|35.37|33.57|0
1628606310000|2021-08-10 14:38:30|35.49|33.69|35.49|33.69|35.54|33.74|35.49|33.69|0
1628606320000|2021-08-10 14:38:40|35.43|33.63|35.37|33.57|35.43|33.63|35.37|33.57|0
1628606330000|2021-08-10 14:38:50|35.32|33.52|35.49|33.69|35.49|33.69|35.32|33.52|0
1628606340000|2021-08-10 14:39:00|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628606350000|2021-08-10 14:39:10|35.49|33.69|35.43|33.63|35.49|33.69|35.43|33.63|0
1628606360000|2021-08-10 14:39:20|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628606370000|2021-08-10 14:39:30|35.54|33.74|35.49|33.69|35.54|33.74|35.49|33.69|0
1628606380000|2021-08-10 14:39:40|35.54|33.74|35.49|33.69|35.54|33.74|35.49|33.69|0
1628606390000|2021-08-10 14:39:50|35.43|33.63|35.49|33.69|35.49|33.69|35.37|33.57|0
1628606400000|2021-08-10 14:40:00|35.43|33.63|35.66|33.86|35.66|33.86|35.43|33.63|0
1628606410000|2021-08-10 14:40:10|35.71|33.91|35.88|34.08|35.88|34.08|35.71|33.91|0
1628606420000|2021-08-10 14:40:20|35.94|34.14|35.77|33.97|35.94|34.14|35.77|33.97|0
1628606430000|2021-08-10 14:40:30|35.71|33.91|35.77|33.97|35.77|33.97|35.71|33.91|0
1628606440000|2021-08-10 14:40:40|35.83|34.03|35.94|34.14|35.94|34.14|35.77|33.97|0
1628606450000|2021-08-10 14:40:50|36|34.2|35.97|34.17|36.06|34.26|35.97|34.17|0
1628606460000|2021-08-10 14:41:00|36|34.2|36.11|34.31|36.23|34.43|36|34.2|0
1628606470000|2021-08-10 14:41:10|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628606480000|2021-08-10 14:41:20|36.23|34.43|36.46|34.66|36.46|34.66|36.23|34.43|0
1628606490000|2021-08-10 14:41:30|36.63|34.83|36.63|34.83|36.75|34.95|36.63|34.83|0
1628606500000|2021-08-10 14:41:40|36.52|34.72|36.69|34.89|36.69|34.89|36.46|34.66|0
1628606510000|2021-08-10 14:41:50|36.63|34.83|36.58|34.78|36.63|34.83|36.58|34.78|0
1628606520000|2021-08-10 14:42:00|36.63|34.83|36.75|34.95|36.75|34.95|36.63|34.83|0
1628606530000|2021-08-10 14:42:10|36.69|34.89|36.58|34.78|36.69|34.89|36.58|34.78|0
1628606540000|2021-08-10 14:42:20|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628606550000|2021-08-10 14:42:30|36.52|34.72|36.46|34.66|36.52|34.72|36.46|34.66|0
1628606560000|2021-08-10 14:42:40|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1628606570000|2021-08-10 14:42:50|36.46|34.66|36.52|34.72|36.52|34.72|36.4|34.6|0
1628606580000|2021-08-10 14:43:00|36.46|34.66|36.4|34.6|36.46|34.66|36.4|34.6|0
1628606590000|2021-08-10 14:43:10|36.46|34.66|36.4|34.6|36.52|34.72|36.4|34.6|0
1628606600000|2021-08-10 14:43:20|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628606610000|2021-08-10 14:43:30|36.52|34.72|36.58|34.78|36.58|34.78|36.52|34.72|0
1628606620000|2021-08-10 14:43:40|36.52|34.72|36.75|34.95|36.75|34.95|36.52|34.72|0
1628606630000|2021-08-10 14:43:50|36.69|34.89|36.63|34.83|36.75|34.95|36.63|34.83|0
1628606640000|2021-08-10 14:44:00|36.69|34.89|36.81|35.01|36.81|35.01|36.69|34.89|0
1628606650000|2021-08-10 14:44:10|36.75|34.95|36.87|35.07|36.87|35.07|36.75|34.95|0
1628606670000|2021-08-10 14:44:30|36.81|35.01|36.81|35.01|36.81|35.01|36.81|35.01|0
1628606680000|2021-08-10 14:44:40|36.87|35.07|36.69|34.89|36.87|35.07|36.69|34.89|0
1628606690000|2021-08-10 14:44:50|36.75|34.95|36.75|34.95|36.81|35.01|36.75|34.95|0
1628606700000|2021-08-10 14:45:00|36.81|35.01|36.81|35.01|36.81|35.01|36.75|34.95|0
1628606710000|2021-08-10 14:45:10|36.75|34.95|36.63|34.83|36.75|34.95|36.63|34.83|0
1628606720000|2021-08-10 14:45:20|36.57|34.77|36.4|34.6|36.57|34.77|36.4|34.6|0
1628606730000|2021-08-10 14:45:30|36.34|34.54|36.28|34.48|36.34|34.54|36.28|34.48|0
1628606740000|2021-08-10 14:45:40|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628606750000|2021-08-10 14:45:50|36.28|34.48|36.28|34.48|36.28|34.48|36.23|34.43|0
1628606760000|2021-08-10 14:46:00|36.17|34.37|36.34|34.54|36.34|34.54|36.17|34.37|0
1628606770000|2021-08-10 14:46:10|36.28|34.48|36.23|34.43|36.28|34.48|36.23|34.43|0
1628606780000|2021-08-10 14:46:20|36.28|34.48|36.34|34.54|36.34|34.54|36.28|34.48|0
1628606790000|2021-08-10 14:46:30|36.17|34.37|36.11|34.31|36.23|34.43|36.11|34.31|0
1628606800000|2021-08-10 14:46:40|36.14|34.34|36.11|34.31|36.17|34.37|36.11|34.31|0
1628606810000|2021-08-10 14:46:50|36.05|34.25|36.17|34.37|36.17|34.37|36.05|34.25|0
1628606820000|2021-08-10 14:47:00|36.11|34.31|36.17|34.37|36.17|34.37|36.05|34.25|0
1628606830000|2021-08-10 14:47:10|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628606840000|2021-08-10 14:47:20|36.17|34.37|36.17|34.37|36.22|34.42|36.17|34.37|0
1628606850000|2021-08-10 14:47:30|36.22|34.42|36.17|34.37|36.22|34.42|36.17|34.37|0
1628606860000|2021-08-10 14:47:40|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1628606870000|2021-08-10 14:47:50|36.11|34.31|36.05|34.25|36.17|34.37|36.05|34.25|0
1628606880000|2021-08-10 14:48:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628606890000|2021-08-10 14:48:10|35.94|34.14|35.99|34.19|35.99|34.19|35.94|34.14|0
1628606900000|2021-08-10 14:48:20|36.05|34.25|36.11|34.31|36.11|34.31|36.05|34.25|0
1628606910000|2021-08-10 14:48:30|36.05|34.25|36.11|34.31|36.11|34.31|36.05|34.25|0
1628606920000|2021-08-10 14:48:40|36.05|34.25|35.99|34.19|36.05|34.25|35.99|34.19|0
1628606930000|2021-08-10 14:48:50|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628606940000|2021-08-10 14:49:00|35.99|34.19|35.88|34.08|35.99|34.19|35.88|34.08|0
1628606950000|2021-08-10 14:49:10|35.82|34.02|35.94|34.14|35.94|34.14|35.82|34.02|0
1628606960000|2021-08-10 14:49:20|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628606970000|2021-08-10 14:49:30|35.82|34.02|35.76|33.96|35.82|34.02|35.76|33.96|0
1628606980000|2021-08-10 14:49:40|35.82|34.02|35.82|34.02|35.82|34.02|35.76|33.96|0
1628606990000|2021-08-10 14:49:50|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628607000000|2021-08-10 14:50:00|35.99|34.19|36.05|34.25|36.05|34.25|35.99|34.19|0
1628607010000|2021-08-10 14:50:10|35.99|34.19|36.22|34.42|36.22|34.42|35.99|34.19|0
1628607020000|2021-08-10 14:50:20|36.28|34.48|36.16|34.36|36.28|34.48|36.16|34.36|0
1628607030000|2021-08-10 14:50:30|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1628607040000|2021-08-10 14:50:40|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1628607050000|2021-08-10 14:50:50|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1628607060000|2021-08-10 14:51:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628607070000|2021-08-10 14:51:10|36.05|34.25|36.16|34.36|36.16|34.36|35.99|34.19|0
1628607080000|2021-08-10 14:51:20|36.22|34.42|36.11|34.31|36.22|34.42|36.11|34.31|0
1628607090000|2021-08-10 14:51:30|35.99|34.19|35.93|34.13|36.05|34.25|35.93|34.13|0
1628607100000|2021-08-10 14:51:40|35.99|34.19|36.05|34.25|36.05|34.25|35.99|34.19|0
1628607110000|2021-08-10 14:51:50|35.99|34.19|36.05|34.25|36.05|34.25|35.93|34.13|0
1628607120000|2021-08-10 14:52:00|36.11|34.31|36.16|34.36|36.16|34.36|36.11|34.31|0
1628607130000|2021-08-10 14:52:10|36.22|34.42|36.28|34.48|36.34|34.54|36.22|34.42|0
1628607140000|2021-08-10 14:52:20|36.22|34.42|36.28|34.48|36.28|34.48|36.22|34.42|0
1628607150000|2021-08-10 14:52:30|36.34|34.54|36.34|34.54|36.39|34.59|36.34|34.54|0
1628607160000|2021-08-10 14:52:40|36.45|34.65|36.39|34.59|36.45|34.65|36.37|34.57|0
1628607170000|2021-08-10 14:52:50|36.51|34.71|36.39|34.59|36.51|34.71|36.39|34.59|0
1628607180000|2021-08-10 14:53:00|36.45|34.65|36.68|34.88|36.68|34.88|36.45|34.65|0
1628607190000|2021-08-10 14:53:10|36.74|34.94|36.63|34.83|36.74|34.94|36.63|34.83|0
1628607200000|2021-08-10 14:53:20|36.68|34.88|36.74|34.94|36.8|35|36.68|34.88|0
1628607210000|2021-08-10 14:53:30|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628607220000|2021-08-10 14:53:40|36.8|35|37.04|35.24|37.04|35.24|36.8|35|0
1628607230000|2021-08-10 14:53:50|37.09|35.29|36.92|35.12|37.09|35.29|36.92|35.12|0
1628607240000|2021-08-10 14:54:00|37.04|35.24|37.09|35.29|37.27|35.47|37.04|35.24|0
1628607250000|2021-08-10 14:54:10|37.15|35.35|36.92|35.12|37.15|35.35|36.92|35.12|0
1628607260000|2021-08-10 14:54:20|36.86|35.06|36.92|35.12|36.92|35.12|36.86|35.06|0
1628607270000|2021-08-10 14:54:30|36.8|35|36.68|34.88|36.8|35|36.68|34.88|0
1628607280000|2021-08-10 14:54:40|36.63|34.83|36.57|34.77|36.68|34.88|36.57|34.77|0
1628607290000|2021-08-10 14:54:50|36.63|34.83|36.68|34.88|36.68|34.88|36.57|34.77|0
1628607300000|2021-08-10 14:55:00|36.63|34.83|36.68|34.88|36.8|35|36.63|34.83|0
1628607310000|2021-08-10 14:55:10|36.74|34.94|36.8|35|36.86|35.06|36.74|34.94|0
1628607320000|2021-08-10 14:55:20|36.68|34.88|36.57|34.77|36.68|34.88|36.57|34.77|0
1628607330000|2021-08-10 14:55:30|36.51|34.71|36.68|34.88|36.68|34.88|36.51|34.71|0
1628607340000|2021-08-10 14:55:40|36.74|34.94|36.74|34.94|36.74|34.94|36.68|34.88|0
1628607350000|2021-08-10 14:55:50|36.68|34.88|36.68|34.88|36.68|34.88|36.62|34.82|0
1628607360000|2021-08-10 14:56:00|36.74|34.94|36.62|34.82|36.74|34.94|36.62|34.82|0
1628607370000|2021-08-10 14:56:10|36.57|34.77|36.57|34.77|36.57|34.77|36.51|34.71|0
1628607380000|2021-08-10 14:56:20|36.51|34.71|36.57|34.77|36.57|34.77|36.51|34.71|0
1628607390000|2021-08-10 14:56:30|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628607400000|2021-08-10 14:56:40|36.57|34.77|36.74|34.94|36.74|34.94|36.57|34.77|0
1628607410000|2021-08-10 14:56:50|36.68|34.88|36.92|35.12|36.92|35.12|36.68|34.88|0
1628607420000|2021-08-10 14:57:00|36.8|35|36.92|35.12|36.92|35.12|36.8|35|0
1628607430000|2021-08-10 14:57:10|36.86|35.06|36.74|34.94|36.92|35.12|36.74|34.94|0
1628607440000|2021-08-10 14:57:20|36.68|34.88|36.57|34.77|36.68|34.88|36.57|34.77|0
1628607450000|2021-08-10 14:57:30|36.62|34.82|36.51|34.71|36.62|34.82|36.51|34.71|0
1628607470000|2021-08-10 14:57:50|36.45|34.65|36.39|34.59|36.45|34.65|36.39|34.59|0
1628607480000|2021-08-10 14:58:00|36.45|34.65|36.56|34.76|36.56|34.76|36.45|34.65|0
1628607490000|2021-08-10 14:58:10|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628607500000|2021-08-10 14:58:20|36.56|34.76|36.68|34.88|36.68|34.88|36.51|34.71|0
1628607510000|2021-08-10 14:58:30|36.62|34.82|36.45|34.65|36.62|34.82|36.45|34.65|0
1628607520000|2021-08-10 14:58:40|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628607530000|2021-08-10 14:58:50|36.45|34.65|36.39|34.59|36.45|34.65|36.39|34.59|0
1628607540000|2021-08-10 14:59:00|36.33|34.53|36.45|34.65|36.51|34.71|36.33|34.53|0
1628607550000|2021-08-10 14:59:10|36.51|34.71|36.45|34.65|36.51|34.71|36.45|34.65|0
1628607560000|2021-08-10 14:59:20|36.51|34.71|36.27|34.47|36.51|34.71|36.27|34.47|0
1628607570000|2021-08-10 14:59:30|36.33|34.53|36.33|34.53|36.39|34.59|36.33|34.53|0
1628607580000|2021-08-10 14:59:40|36.27|34.47|36.33|34.53|36.33|34.53|36.27|34.47|0
1628607590000|2021-08-10 14:59:50|36.27|34.47|36.22|34.42|36.27|34.47|36.22|34.42|0
1628607600000|2021-08-10 15:00:00|36.33|34.53|36.45|34.65|36.45|34.65|36.27|34.47|0
1628607610000|2021-08-10 15:00:10|36.51|34.71|36.51|34.71|36.51|34.71|36.45|34.65|0
1628607620000|2021-08-10 15:00:20|36.56|34.76|36.5|34.7|36.56|34.76|36.5|34.7|0
1628607630000|2021-08-10 15:00:30|36.56|34.76|36.56|34.76|36.56|34.76|36.5|34.7|0
1628607640000|2021-08-10 15:00:40|36.68|34.88|36.62|34.82|36.74|34.94|36.62|34.82|0
1628607650000|2021-08-10 15:00:50|36.68|34.88|36.68|34.88|36.74|34.94|36.68|34.88|0
1628607660000|2021-08-10 15:01:00|36.85|35.05|36.62|34.82|36.85|35.05|36.62|34.82|0
1628607670000|2021-08-10 15:01:10|36.53|34.73|36.5|34.7|36.56|34.76|36.5|34.7|0
1628607680000|2021-08-10 15:01:20|36.45|34.65|36.45|34.65|36.5|34.7|36.45|34.65|0
1628607690000|2021-08-10 15:01:30|36.5|34.7|36.62|34.82|36.62|34.82|36.5|34.7|0
1628607700000|2021-08-10 15:01:40|36.56|34.76|36.5|34.7|36.56|34.76|36.45|34.65|0
1628607710000|2021-08-10 15:01:50|36.45|34.65|36.45|34.65|36.45|34.65|36.33|34.53|0
1628607720000|2021-08-10 15:02:00|36.5|34.7|36.45|34.65|36.5|34.7|36.45|34.65|0
1628607730000|2021-08-10 15:02:10|36.5|34.7|36.45|34.65|36.5|34.7|36.39|34.59|0
1628607740000|2021-08-10 15:02:20|36.5|34.7|36.62|34.82|36.62|34.82|36.5|34.7|0
1628607750000|2021-08-10 15:02:30|36.56|34.76|36.62|34.82|36.62|34.82|36.56|34.76|0
1628607760000|2021-08-10 15:02:40|36.68|34.88|36.79|34.99|36.79|34.99|36.68|34.88|0
1628607770000|2021-08-10 15:02:50|36.74|34.94|36.79|34.99|36.85|35.05|36.62|34.82|0
1628607780000|2021-08-10 15:03:00|36.91|35.11|36.97|35.17|36.97|35.17|36.91|35.11|0
1628607790000|2021-08-10 15:03:10|36.85|35.05|36.74|34.94|36.85|35.05|36.71|34.91|0
1628607800000|2021-08-10 15:03:20|36.79|34.99|36.62|34.82|36.79|34.99|36.62|34.82|0
1628607810000|2021-08-10 15:03:30|36.56|34.76|36.5|34.7|36.56|34.76|36.5|34.7|0
1628607820000|2021-08-10 15:03:40|36.44|34.64|36.16|34.36|36.44|34.64|36.16|34.36|0
1628607830000|2021-08-10 15:03:50|36.1|34.3|36.16|34.36|36.16|34.36|36.1|34.3|0
1628607840000|2021-08-10 15:04:00|36.21|34.41|36.1|34.3|36.21|34.41|36.1|34.3|0
1628607850000|2021-08-10 15:04:10|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1628607860000|2021-08-10 15:04:20|36.1|34.3|36.21|34.41|36.21|34.41|36.1|34.3|0
1628607870000|2021-08-10 15:04:30|36.33|34.53|36.33|34.53|36.39|34.59|36.33|34.53|0
1628607880000|2021-08-10 15:04:40|36.39|34.59|36.27|34.47|36.39|34.59|36.27|34.47|0
1628607890000|2021-08-10 15:04:50|36.21|34.41|36.27|34.47|36.33|34.53|36.21|34.41|0
1628607900000|2021-08-10 15:05:00|36.21|34.41|36.21|34.41|36.21|34.41|36.15|34.35|0
1628607910000|2021-08-10 15:05:10|36.33|34.53|36.27|34.47|36.33|34.53|36.27|34.47|0
1628607920000|2021-08-10 15:05:20|36.15|34.35|36.1|34.3|36.15|34.35|36.04|34.24|0
1628607940000|2021-08-10 15:05:40|36.04|34.24|36.1|34.3|36.1|34.3|36.04|34.24|0
1628607950000|2021-08-10 15:05:50|36.04|34.24|36.1|34.3|36.1|34.3|36.04|34.24|0
1628607960000|2021-08-10 15:06:00|36.04|34.24|36.21|34.41|36.21|34.41|36.04|34.24|0
1628607970000|2021-08-10 15:06:10|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628607980000|2021-08-10 15:06:20|36.21|34.41|36.33|34.53|36.33|34.53|36.21|34.41|0
1628607990000|2021-08-10 15:06:30|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628608000000|2021-08-10 15:06:40|36.33|34.53|36.21|34.41|36.33|34.53|36.21|34.41|0
1628608010000|2021-08-10 15:06:50|36.27|34.47|36.21|34.41|36.27|34.47|36.21|34.41|0
1628608020000|2021-08-10 15:07:00|36.27|34.47|36.15|34.35|36.33|34.53|36.15|34.35|0
1628608030000|2021-08-10 15:07:10|36.21|34.41|36.21|34.41|36.21|34.41|36.15|34.35|0
1628608040000|2021-08-10 15:07:20|36.27|34.47|36.38|34.58|36.38|34.58|36.21|34.41|0
1628608050000|2021-08-10 15:07:30|36.44|34.64|36.5|34.7|36.5|34.7|36.44|34.64|0
1628608060000|2021-08-10 15:07:40|36.38|34.58|36.44|34.64|36.5|34.7|36.38|34.58|0
1628608070000|2021-08-10 15:07:50|36.38|34.58|36.38|34.58|36.44|34.64|36.38|34.58|0
1628608080000|2021-08-10 15:08:00|36.44|34.64|36.5|34.7|36.5|34.7|36.44|34.64|0
1628608090000|2021-08-10 15:08:10|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1628608100000|2021-08-10 15:08:20|36.44|34.64|36.44|34.64|36.5|34.7|36.38|34.58|0
1628608110000|2021-08-10 15:08:30|36.5|34.7|36.5|34.7|36.56|34.76|36.5|34.7|0
1628608120000|2021-08-10 15:08:40|36.56|34.76|36.44|34.64|36.56|34.76|36.44|34.64|0
1628608130000|2021-08-10 15:08:50|36.5|34.7|36.62|34.82|36.62|34.82|36.5|34.7|0
1628608140000|2021-08-10 15:09:00|36.56|34.76|36.62|34.82|36.62|34.82|36.56|34.76|0
1628608150000|2021-08-10 15:09:10|36.56|34.76|36.56|34.76|36.62|34.82|36.56|34.76|0
1628608160000|2021-08-10 15:09:20|36.61|34.81|36.56|34.76|36.61|34.81|36.56|34.76|0
1628608170000|2021-08-10 15:09:30|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628608180000|2021-08-10 15:09:40|36.56|34.76|36.67|34.87|36.67|34.87|36.56|34.76|0
1628608190000|2021-08-10 15:09:50|36.73|34.93|36.67|34.87|36.73|34.93|36.67|34.87|0
1628608200000|2021-08-10 15:10:00|36.73|34.93|36.56|34.76|36.73|34.93|36.56|34.76|0
1628608210000|2021-08-10 15:10:10|36.5|34.7|36.32|34.52|36.5|34.7|36.32|34.52|0
1628608220000|2021-08-10 15:10:20|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628608230000|2021-08-10 15:10:30|36.5|34.7|36.61|34.81|36.61|34.81|36.44|34.64|0
1628608240000|2021-08-10 15:10:40|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628608250000|2021-08-10 15:10:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628608260000|2021-08-10 15:11:00|36.67|34.87|36.56|34.76|36.67|34.87|36.56|34.76|0
1628608270000|2021-08-10 15:11:10|36.5|34.7|36.61|34.81|36.61|34.81|36.44|34.64|0
1628608280000|2021-08-10 15:11:20|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628608290000|2021-08-10 15:11:30|36.56|34.76|36.61|34.81|36.61|34.81|36.56|34.76|0
1628608300000|2021-08-10 15:11:40|36.56|34.76|36.5|34.7|36.56|34.76|36.5|34.7|0
1628608310000|2021-08-10 15:11:50|36.55|34.75|36.5|34.7|36.55|34.75|36.5|34.7|0
1628608320000|2021-08-10 15:12:00|36.55|34.75|36.67|34.87|36.67|34.87|36.55|34.75|0
1628608330000|2021-08-10 15:12:10|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628608340000|2021-08-10 15:12:20|36.67|34.87|36.85|35.05|36.85|35.05|36.67|34.87|0
1628608350000|2021-08-10 15:12:30|36.96|35.16|35.6|33.8|36.96|35.16|35.6|33.8|0
1628608360000|2021-08-10 15:12:40|35.54|33.74|36.41|34.61|36.41|34.61|35.54|33.74|0
1628608370000|2021-08-10 15:12:50|36.35|34.55|36.41|34.61|36.41|34.61|36.35|34.55|0
1628608380000|2021-08-10 15:13:00|36.47|34.67|36.53|34.73|36.53|34.73|36.47|34.67|0
1628608390000|2021-08-10 15:13:10|36.41|34.61|36.29|34.49|36.41|34.61|36.29|34.49|0
1628608400000|2021-08-10 15:13:20|36.23|34.43|36.18|34.38|36.29|34.49|36.18|34.38|0
1628608410000|2021-08-10 15:13:30|36.06|34.26|36.23|34.43|36.23|34.43|36.06|34.26|0
1628608420000|2021-08-10 15:13:40|36.18|34.38|36.29|34.49|36.29|34.49|36.18|34.38|0
1628608430000|2021-08-10 15:13:50|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628608440000|2021-08-10 15:14:00|36.47|34.67|36.35|34.55|36.47|34.67|36.35|34.55|0
1628608450000|2021-08-10 15:14:10|36.29|34.49|36.35|34.55|36.35|34.55|36.29|34.49|0
1628608460000|2021-08-10 15:14:20|36.79|34.99|36.67|34.87|36.79|34.99|36.67|34.87|0
1628608470000|2021-08-10 15:14:30|36.73|34.93|36.79|34.99|36.79|34.99|36.73|34.93|0
1628608480000|2021-08-10 15:14:40|36.84|35.04|36.84|35.04|36.9|35.1|36.84|35.04|0
1628608490000|2021-08-10 15:14:50|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628608500000|2021-08-10 15:15:00|36.96|35.16|36.96|35.16|37.02|35.22|36.96|35.16|0
1628608510000|2021-08-10 15:15:10|36.9|35.1|36.84|35.04|36.9|35.1|36.79|34.99|0
1628608520000|2021-08-10 15:15:20|36.9|35.1|36.67|34.87|36.9|35.1|36.67|34.87|0
1628608530000|2021-08-10 15:15:30|36.73|34.93|36.9|35.1|36.9|35.1|36.73|34.93|0
1628608540000|2021-08-10 15:15:40|36.96|35.16|36.96|35.16|36.96|35.16|36.96|35.16|0
1628608550000|2021-08-10 15:15:50|37.02|35.22|37.02|35.22|37.08|35.28|37.02|35.22|0
1628608560000|2021-08-10 15:16:00|37.08|35.28|37.02|35.22|37.14|35.34|36.96|35.16|0
1628608570000|2021-08-10 15:16:10|37.08|35.28|37.08|35.28|37.14|35.34|37.08|35.28|0
1628608580000|2021-08-10 15:16:20|36.96|35.16|36.96|35.16|37.02|35.22|36.9|35.1|0
1628608590000|2021-08-10 15:16:30|36.9|35.1|36.9|35.1|36.9|35.1|36.9|35.1|0
1628608600000|2021-08-10 15:16:40|36.84|35.04|36.9|35.1|36.96|35.16|36.84|35.04|0
1628608610000|2021-08-10 15:16:50|36.73|34.93|36.73|34.93|36.78|34.98|36.73|34.93|0
1628608620000|2021-08-10 15:17:00|36.78|34.98|36.84|35.04|36.9|35.1|36.78|34.98|0
1628608630000|2021-08-10 15:17:10|36.9|35.1|36.9|35.1|36.9|35.1|36.84|35.04|0
1628608640000|2021-08-10 15:17:20|36.84|35.04|36.84|35.04|36.84|35.04|36.78|34.98|0
1628608650000|2021-08-10 15:17:30|36.78|34.98|36.73|34.93|36.84|35.04|36.73|34.93|0
1628608660000|2021-08-10 15:17:40|36.61|34.81|36.67|34.87|36.67|34.87|36.61|34.81|0
1628608670000|2021-08-10 15:17:50|36.61|34.81|36.55|34.75|36.61|34.81|36.55|34.75|0
1628608680000|2021-08-10 15:18:00|36.49|34.69|36.55|34.75|36.55|34.75|36.49|34.69|0
1628608690000|2021-08-10 15:18:10|36.49|34.69|36.49|34.69|36.55|34.75|36.49|34.69|0
1628608700000|2021-08-10 15:18:20|36.61|34.81|36.55|34.75|36.61|34.81|36.55|34.75|0
1628608720000|2021-08-10 15:18:40|36.61|34.81|36.61|34.81|36.61|34.81|36.55|34.75|0
1628608730000|2021-08-10 15:18:50|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628608740000|2021-08-10 15:19:00|36.61|34.81|36.67|34.87|36.67|34.87|36.61|34.81|0
1628608750000|2021-08-10 15:19:10|36.7|34.9|36.61|34.81|36.7|34.9|36.61|34.81|0
1628608760000|2021-08-10 15:19:20|36.67|34.87|36.67|34.87|36.72|34.92|36.67|34.87|0
1628608770000|2021-08-10 15:19:30|36.72|34.92|36.78|34.98|36.78|34.98|36.72|34.92|0
1628608780000|2021-08-10 15:19:40|36.72|34.92|36.72|34.92|36.78|34.98|36.72|34.92|0
1628608790000|2021-08-10 15:19:50|36.78|34.98|36.72|34.92|36.78|34.98|36.72|34.92|0
1628608800000|2021-08-10 15:20:00|36.84|35.04|36.78|34.98|36.84|35.04|36.78|34.98|0
1628608810000|2021-08-10 15:20:10|36.72|34.92|36.72|34.92|36.72|34.92|36.72|34.92|0
1628608820000|2021-08-10 15:20:20|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628608830000|2021-08-10 15:20:30|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628608840000|2021-08-10 15:20:40|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628608850000|2021-08-10 15:20:50|36.43|34.63|36.32|34.52|36.43|34.63|36.32|34.52|0
1628608860000|2021-08-10 15:21:00|36.26|34.46|36.2|34.4|36.26|34.46|36.2|34.4|0
1628608870000|2021-08-10 15:21:10|36.14|34.34|36.09|34.29|36.14|34.34|36.09|34.29|0
1628608880000|2021-08-10 15:21:20|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628608890000|2021-08-10 15:21:30|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628608900000|2021-08-10 15:21:40|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628608910000|2021-08-10 15:21:50|35.97|34.17|36.03|34.23|36.03|34.23|35.97|34.17|0
1628608920000|2021-08-10 15:22:00|36.08|34.28|36.08|34.28|36.08|34.28|36.08|34.28|0
1628608930000|2021-08-10 15:22:10|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628608940000|2021-08-10 15:22:20|36.03|34.23|35.97|34.17|36.03|34.23|35.97|34.17|0
1628608950000|2021-08-10 15:22:30|35.91|34.11|35.85|34.05|35.91|34.11|35.85|34.05|0
1628608960000|2021-08-10 15:22:40|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628608970000|2021-08-10 15:22:50|35.85|34.05|35.85|34.05|35.91|34.11|35.85|34.05|0
1628608980000|2021-08-10 15:23:00|35.97|34.17|35.85|34.05|35.97|34.17|35.85|34.05|0
1628608990000|2021-08-10 15:23:10|35.91|34.11|35.85|34.05|35.91|34.11|35.85|34.05|0
1628609010000|2021-08-10 15:23:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628609020000|2021-08-10 15:23:40|35.74|33.94|35.8|34|35.8|34|35.74|33.94|0
1628609030000|2021-08-10 15:23:50|35.74|33.94|35.74|33.94|35.8|34|35.74|33.94|0
1628609040000|2021-08-10 15:24:00|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628609060000|2021-08-10 15:24:20|35.74|33.94|35.68|33.88|35.74|33.94|35.68|33.88|0
1628609070000|2021-08-10 15:24:30|35.62|33.82|35.57|33.77|35.62|33.82|35.57|33.77|0
1628609080000|2021-08-10 15:24:40|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628609090000|2021-08-10 15:24:50|35.57|33.77|35.62|33.82|35.62|33.82|35.57|33.77|0
1628609120000|2021-08-10 15:25:20|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628609130000|2021-08-10 15:25:30|35.74|33.94|35.8|34|35.8|34|35.74|33.94|0
1628609140000|2021-08-10 15:25:40|35.85|34.05|35.85|34.05|35.85|34.05|35.85|34.05|0
1628609150000|2021-08-10 15:25:50|35.8|34|35.85|34.05|35.85|34.05|35.8|34|0
1628609160000|2021-08-10 15:26:00|35.8|34|35.74|33.94|35.8|34|35.74|33.94|0
1628609170000|2021-08-10 15:26:10|35.79|33.99|35.79|33.99|35.85|34.05|35.79|33.99|0
1628609180000|2021-08-10 15:26:20|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628609200000|2021-08-10 15:26:40|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628609210000|2021-08-10 15:26:50|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628609220000|2021-08-10 15:27:00|35.68|33.88|35.68|33.88|35.68|33.88|35.62|33.82|0
1628609230000|2021-08-10 15:27:10|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628609240000|2021-08-10 15:27:20|35.57|33.77|35.57|33.77|35.57|33.77|35.57|33.77|0
1628609260000|2021-08-10 15:27:40|35.51|33.71|35.4|33.6|35.51|33.71|35.4|33.6|0
1628609270000|2021-08-10 15:27:50|35.34|33.54|35.34|33.54|35.34|33.54|35.34|33.54|0
1628609280000|2021-08-10 15:28:00|35.4|33.6|35.45|33.65|35.45|33.65|35.39|33.59|0
1628609290000|2021-08-10 15:28:10|35.48|33.68|35.45|33.65|35.51|33.71|35.45|33.65|0
1628609300000|2021-08-10 15:28:20|35.48|33.68|35.57|33.77|35.57|33.77|35.48|33.68|0
1628609310000|2021-08-10 15:28:30|35.59|33.79|36.4|34.6|36.4|34.6|35.57|33.77|0
1628609320000|2021-08-10 15:28:40|36.46|34.66|35.59|33.79|36.46|34.66|35.59|33.79|0
1628609330000|2021-08-10 15:28:50|35.54|33.74|35.54|33.74|35.59|33.79|35.54|33.74|0
1628609340000|2021-08-10 15:29:00|35.48|33.68|35.54|33.74|35.54|33.74|35.48|33.68|0
1628609360000|2021-08-10 15:29:20|35.59|33.79|35.59|33.79|35.59|33.79|35.54|33.74|0
1628609370000|2021-08-10 15:29:30|35.54|33.74|35.53|33.73|35.54|33.74|35.53|33.73|0
1628609380000|2021-08-10 15:29:40|35.48|33.68|35.42|33.62|35.48|33.68|35.42|33.62|0
1628609390000|2021-08-10 15:29:50|35.36|33.56|35.48|33.68|35.48|33.68|35.36|33.56|0
1628609410000|2021-08-10 15:30:10|35.42|33.62|35.42|33.62|35.42|33.62|35.36|33.56|0
1628609420000|2021-08-10 15:30:20|35.48|33.68|35.53|33.73|35.53|33.73|35.48|33.68|0
1628609430000|2021-08-10 15:30:30|35.59|33.79|35.65|33.85|35.65|33.85|35.59|33.79|0
1628609440000|2021-08-10 15:30:40|35.71|33.91|35.65|33.85|35.71|33.91|35.65|33.85|0
1628609450000|2021-08-10 15:30:50|35.71|33.91|35.73|33.93|35.76|33.96|35.71|33.91|0
1628609460000|2021-08-10 15:31:00|35.71|33.91|35.65|33.85|35.71|33.91|35.65|33.85|0
1628609470000|2021-08-10 15:31:10|35.7|33.9|35.7|33.9|35.76|33.96|35.7|33.9|0
1628609480000|2021-08-10 15:31:20|35.76|33.96|35.7|33.9|35.76|33.96|35.7|33.9|0
1628609490000|2021-08-10 15:31:30|35.76|33.96|35.82|34.02|35.82|34.02|35.76|33.96|0
1628609500000|2021-08-10 15:31:40|35.76|33.96|35.82|34.02|35.82|34.02|35.76|33.96|0
1628609510000|2021-08-10 15:31:50|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628609520000|2021-08-10 15:32:00|35.82|34.02|35.7|33.9|35.82|34.02|35.7|33.9|0
1628609530000|2021-08-10 15:32:10|35.65|33.85|35.76|33.96|35.82|34.02|35.65|33.85|0
1628609540000|2021-08-10 15:32:20|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628609550000|2021-08-10 15:32:30|35.76|33.96|35.88|34.08|35.88|34.08|35.76|33.96|0
1628609560000|2021-08-10 15:32:40|35.82|34.02|35.88|34.08|35.88|34.08|35.82|34.02|0
1628609580000|2021-08-10 15:33:00|35.82|34.02|35.76|33.96|35.82|34.02|35.76|33.96|0
1628609590000|2021-08-10 15:33:10|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628609600000|2021-08-10 15:33:20|35.65|33.85|35.65|33.85|35.65|33.85|35.65|33.85|0
1628609610000|2021-08-10 15:33:30|35.59|33.79|35.7|33.9|35.7|33.9|35.59|33.79|0
1628609620000|2021-08-10 15:33:40|35.65|33.85|35.59|33.79|35.65|33.85|35.59|33.79|0
1628609630000|2021-08-10 15:33:50|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628609640000|2021-08-10 15:34:00|35.53|33.73|35.47|33.67|35.53|33.73|35.47|33.67|0
1628609650000|2021-08-10 15:34:10|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628609660000|2021-08-10 15:34:20|35.47|33.67|35.47|33.67|35.53|33.73|35.47|33.67|0
1628609670000|2021-08-10 15:34:30|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628609680000|2021-08-10 15:34:40|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628609690000|2021-08-10 15:34:50|35.65|33.85|35.53|33.73|35.65|33.85|35.53|33.73|0
1628609700000|2021-08-10 15:35:00|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628609710000|2021-08-10 15:35:10|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628609720000|2021-08-10 15:35:20|35.53|33.73|35.53|33.73|35.59|33.79|35.53|33.73|0
1628609730000|2021-08-10 15:35:30|35.47|33.67|35.47|33.67|35.47|33.67|35.47|33.67|0
1628609740000|2021-08-10 15:35:40|35.42|33.62|35.47|33.67|35.47|33.67|35.42|33.62|0
1628609750000|2021-08-10 15:35:50|35.42|33.62|35.42|33.62|35.47|33.67|35.42|33.62|0
1628609760000|2021-08-10 15:36:00|35.36|33.56|35.47|33.67|35.47|33.67|35.36|33.56|0
1628609780000|2021-08-10 15:36:20|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628609790000|2021-08-10 15:36:30|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628609800000|2021-08-10 15:36:40|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628609810000|2021-08-10 15:36:50|35.53|33.73|35.47|33.67|35.53|33.73|35.47|33.67|0
1628609820000|2021-08-10 15:37:00|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628609830000|2021-08-10 15:37:10|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628609840000|2021-08-10 15:37:20|35.3|33.5|35.3|33.5|35.3|33.5|35.3|33.5|0
1628609850000|2021-08-10 15:37:30|35.25|33.45|35.3|33.5|35.3|33.5|35.25|33.45|0
1628609860000|2021-08-10 15:37:40|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628609870000|2021-08-10 15:37:50|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628609880000|2021-08-10 15:38:00|35.47|33.67|35.36|33.56|35.47|33.67|35.36|33.56|0
1628609890000|2021-08-10 15:38:10|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628609900000|2021-08-10 15:38:20|35.36|33.56|35.3|33.5|35.36|33.56|35.3|33.5|0
1628609910000|2021-08-10 15:38:30|35.36|33.56|35.3|33.5|35.36|33.56|35.3|33.5|0
1628609920000|2021-08-10 15:38:40|35.36|33.56|35.3|33.5|35.36|33.56|35.3|33.5|0
1628609930000|2021-08-10 15:38:50|35.36|33.56|35.41|33.61|35.41|33.61|35.36|33.56|0
1628609940000|2021-08-10 15:39:00|35.36|33.56|35.3|33.5|35.36|33.56|35.3|33.5|0
1628609950000|2021-08-10 15:39:10|35.36|33.56|35.3|33.5|35.36|33.56|35.3|33.5|0
1628609960000|2021-08-10 15:39:20|35.36|33.56|35.36|33.56|35.36|33.56|35.3|33.5|0
1628609970000|2021-08-10 15:39:30|35.3|33.5|35.3|33.5|35.3|33.5|35.3|33.5|0
1628609990000|2021-08-10 15:39:50|35.24|33.44|35.24|33.44|35.24|33.44|35.24|33.44|0
1628610000000|2021-08-10 15:40:00|35.13|33.33|35.19|33.39|35.19|33.39|35.13|33.33|0
1628610030000|2021-08-10 15:40:30|35.13|33.33|35.19|33.39|35.19|33.39|35.13|33.33|0
1628610040000|2021-08-10 15:40:40|35.13|33.33|35.19|33.39|35.19|33.39|35.13|33.33|0
1628610060000|2021-08-10 15:41:00|35.3|33.5|35.24|33.44|35.3|33.5|35.24|33.44|0
1628610080000|2021-08-10 15:41:20|35.19|33.39|35.19|33.39|35.19|33.39|35.19|33.39|0
1628610090000|2021-08-10 15:41:30|35.24|33.44|35.19|33.39|35.24|33.44|35.19|33.39|0
1628610100000|2021-08-10 15:41:40|35.24|33.44|35.24|33.44|35.24|33.44|35.24|33.44|0
1628610110000|2021-08-10 15:41:50|35.19|33.39|35.19|33.39|35.19|33.39|35.19|33.39|0
1628610120000|2021-08-10 15:42:00|35.13|33.33|35.13|33.33|35.19|33.39|35.13|33.33|0
1628610140000|2021-08-10 15:42:20|35.19|33.39|35.19|33.39|35.19|33.39|35.19|33.39|0
1628610150000|2021-08-10 15:42:30|35.13|33.33|35.13|33.33|35.13|33.33|35.13|33.33|0
1628610160000|2021-08-10 15:42:40|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628610170000|2021-08-10 15:42:50|35.02|33.22|35.02|33.22|35.02|33.22|35.02|33.22|0
1628610180000|2021-08-10 15:43:00|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628610190000|2021-08-10 15:43:10|35.13|33.33|35.07|33.27|35.13|33.33|35.07|33.27|0
1628610200000|2021-08-10 15:43:20|35.13|33.33|35.13|33.33|35.13|33.33|35.13|33.33|0
1628610210000|2021-08-10 15:43:30|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628610220000|2021-08-10 15:43:40|35.13|33.33|35.13|33.33|35.13|33.33|35.13|33.33|0
1628610230000|2021-08-10 15:43:50|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628610240000|2021-08-10 15:44:00|35.02|33.22|35.02|33.22|35.02|33.22|35.02|33.22|0
1628610250000|2021-08-10 15:44:10|34.96|33.16|34.96|33.16|34.96|33.16|34.96|33.16|0
1628610260000|2021-08-10 15:44:20|35.02|33.22|34.96|33.16|35.02|33.22|34.96|33.16|0
1628610270000|2021-08-10 15:44:30|34.9|33.1|34.85|33.05|34.9|33.1|34.85|33.05|0
1628610310000|2021-08-10 15:45:10|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628610330000|2021-08-10 15:45:30|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628610340000|2021-08-10 15:45:40|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628610360000|2021-08-10 15:46:00|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628610370000|2021-08-10 15:46:10|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628610400000|2021-08-10 15:46:40|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628610410000|2021-08-10 15:46:50|34.68|32.88|34.73|32.93|34.73|32.93|34.68|32.88|0
1628610430000|2021-08-10 15:47:10|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628610440000|2021-08-10 15:47:20|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628610460000|2021-08-10 15:47:40|34.57|32.77|34.57|32.77|34.62|32.82|34.57|32.77|0
1628610480000|2021-08-10 15:48:00|34.51|32.71|34.51|32.71|34.51|32.71|34.51|32.71|0
1628610500000|2021-08-10 15:48:20|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628610510000|2021-08-10 15:48:30|34.62|32.82|34.68|32.88|34.68|32.88|34.62|32.82|0
1628610520000|2021-08-10 15:48:40|34.62|32.82|34.68|32.88|34.68|32.88|34.62|32.82|0
1628610530000|2021-08-10 15:48:50|34.62|32.82|34.68|32.88|34.68|32.88|34.62|32.82|0
1628610540000|2021-08-10 15:49:00|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628610560000|2021-08-10 15:49:20|34.68|32.88|34.68|32.88|34.68|32.88|34.62|32.82|0
1628610570000|2021-08-10 15:49:30|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628610590000|2021-08-10 15:49:50|34.56|32.76|34.62|32.82|34.62|32.82|34.56|32.76|0
1628610600000|2021-08-10 15:50:00|34.56|32.76|34.62|32.82|34.62|32.82|34.56|32.76|0
1628610610000|2021-08-10 15:50:10|34.56|32.76|34.56|32.76|34.62|32.82|34.56|32.76|0
1628610620000|2021-08-10 15:50:20|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628610640000|2021-08-10 15:50:40|34.67|32.87|34.62|32.82|34.67|32.87|34.62|32.82|0
1628610670000|2021-08-10 15:51:10|34.67|32.87|34.56|32.76|34.67|32.87|34.56|32.76|0
1628610680000|2021-08-10 15:51:20|34.51|32.71|34.56|32.76|34.56|32.76|34.51|32.71|0
1628610690000|2021-08-10 15:51:30|34.51|32.71|34.56|32.76|34.56|32.76|34.51|32.71|0
1628610700000|2021-08-10 15:51:40|34.51|32.71|34.56|32.76|34.56|32.76|34.51|32.71|0
1628610710000|2021-08-10 15:51:50|34.62|32.82|34.67|32.87|34.67|32.87|34.62|32.82|0
1628610720000|2021-08-10 15:52:00|34.65|32.85|34.62|32.82|34.65|32.85|34.62|32.82|0
1628610730000|2021-08-10 15:52:10|34.67|32.87|34.67|32.87|34.67|32.87|34.62|32.82|0
1628610740000|2021-08-10 15:52:20|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628610750000|2021-08-10 15:52:30|34.56|32.76|34.62|32.82|34.62|32.82|34.56|32.76|0
1628610760000|2021-08-10 15:52:40|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628610780000|2021-08-10 15:53:00|34.62|32.82|34.56|32.76|34.62|32.82|34.56|32.76|0
1628610790000|2021-08-10 15:53:10|34.51|32.71|34.56|32.76|34.56|32.76|34.51|32.71|0
1628610800000|2021-08-10 15:53:20|34.51|32.71|34.51|32.71|34.51|32.71|34.51|32.71|0
1628610840000|2021-08-10 15:54:00|34.56|32.76|34.62|32.82|34.62|32.82|34.56|32.76|0
1628610850000|2021-08-10 15:54:10|34.56|32.76|34.62|32.82|34.62|32.82|34.56|32.76|0
1628610860000|2021-08-10 15:54:20|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628610910000|2021-08-10 15:55:10|34.62|32.82|34.56|32.76|34.62|32.82|34.56|32.76|0
1628610930000|2021-08-10 15:55:30|34.62|32.82|34.56|32.76|34.62|32.82|34.56|32.76|0
1628610940000|2021-08-10 15:55:40|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628610950000|2021-08-10 15:55:50|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628610960000|2021-08-10 15:56:00|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628610990000|2021-08-10 15:56:30|34.45|32.65|34.45|32.65|34.45|32.65|34.45|32.65|0
1628611000000|2021-08-10 15:56:40|34.5|32.7|34.45|32.65|34.5|32.7|34.45|32.65|0
1628611020000|2021-08-10 15:57:00|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628611040000|2021-08-10 15:57:20|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628611050000|2021-08-10 15:57:30|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628611060000|2021-08-10 15:57:40|34.56|32.76|34.56|32.76|34.56|32.76|34.56|32.76|0
1628611070000|2021-08-10 15:57:50|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628611090000|2021-08-10 15:58:10|34.45|32.65|34.5|32.7|34.5|32.7|34.45|32.65|0
1628611110000|2021-08-10 15:58:30|34.56|32.76|34.5|32.7|34.56|32.76|34.5|32.7|0
1628611160000|2021-08-10 15:59:20|34.45|32.65|34.45|32.65|34.45|32.65|34.45|32.65|0
1628611200000|2021-08-10 16:00:00|34.39|32.59|34.39|32.59|34.39|32.59|34.33|32.53|0
1628611210000|2021-08-10 16:00:10|34.33|32.53|34.39|32.59|34.39|32.59|34.33|32.53|0
1628611230000|2021-08-10 16:00:30|34.33|32.53|34.33|32.53|34.33|32.53|34.28|32.48|0
1628611240000|2021-08-10 16:00:40|34.39|32.59|34.39|32.59|34.39|32.59|34.39|32.59|0
1628611250000|2021-08-10 16:00:50|34.45|32.65|34.39|32.59|34.45|32.65|34.39|32.59|0
1628611270000|2021-08-10 16:01:10|34.33|32.53|34.33|32.53|34.39|32.59|34.33|32.53|0
1628611280000|2021-08-10 16:01:20|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1628611300000|2021-08-10 16:01:40|34.22|32.42|34.22|32.42|34.22|32.42|34.22|32.42|0
1628611330000|2021-08-10 16:02:10|34.17|32.37|34.17|32.37|34.17|32.37|34.17|32.37|0
1628611340000|2021-08-10 16:02:20|34.11|32.31|34.11|32.31|34.11|32.31|34.11|32.31|0
1628611360000|2021-08-10 16:02:40|34.06|32.26|34.06|32.26|34.06|32.26|34.06|32.26|0
1628611380000|2021-08-10 16:03:00|34|32.2|34.06|32.26|34.06|32.26|34|32.2|0
1628611390000|2021-08-10 16:03:10|34.11|32.31|34.11|32.31|34.11|32.31|34.11|32.31|0
1628611400000|2021-08-10 16:03:20|34.06|32.26|34.11|32.31|34.11|32.31|34.06|32.26|0
1628611410000|2021-08-10 16:03:30|34.17|32.37|34.17|32.37|34.17|32.37|34.17|32.37|0
1628611420000|2021-08-10 16:03:40|34.22|32.42|34.22|32.42|34.22|32.42|34.17|32.37|0
1628611440000|2021-08-10 16:04:00|34.28|32.48|34.22|32.42|34.28|32.48|34.22|32.42|0
1628611460000|2021-08-10 16:04:20|34.28|32.48|34.28|32.48|34.28|32.48|34.22|32.42|0
1628611470000|2021-08-10 16:04:30|34.33|32.53|34.33|32.53|34.33|32.53|34.33|32.53|0
1628611480000|2021-08-10 16:04:40|34.39|32.59|34.39|32.59|34.39|32.59|34.39|32.59|0
1628611490000|2021-08-10 16:04:50|34.33|32.53|34.33|32.53|34.39|32.59|34.33|32.53|0
1628611500000|2021-08-10 16:05:00|34.39|32.59|34.39|32.59|34.39|32.59|34.39|32.59|0
1628611530000|2021-08-10 16:05:30|34.33|32.53|34.33|32.53|34.33|32.53|34.33|32.53|0
1628611550000|2021-08-10 16:05:50|34.39|32.59|34.33|32.53|34.39|32.59|34.33|32.53|0
1628611560000|2021-08-10 16:06:00|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1628611570000|2021-08-10 16:06:10|34.22|32.42|34.22|32.42|34.22|32.42|34.22|32.42|0
1628611580000|2021-08-10 16:06:20|34.28|32.48|34.22|32.42|34.28|32.48|34.22|32.42|0
1628611600000|2021-08-10 16:06:40|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628611610000|2021-08-10 16:06:50|34.22|32.42|34.27|32.47|34.27|32.47|34.22|32.42|0
1628611630000|2021-08-10 16:07:10|34.22|32.42|34.22|32.42|34.22|32.42|34.22|32.42|0
1628611640000|2021-08-10 16:07:20|34.27|32.47|34.33|32.53|34.33|32.53|34.27|32.47|0
1628611650000|2021-08-10 16:07:30|34.38|32.58|34.38|32.58|34.38|32.58|34.38|32.58|0
1628611690000|2021-08-10 16:08:10|34.33|32.53|34.38|32.58|34.38|32.58|34.33|32.53|0
1628611720000|2021-08-10 16:08:40|34.44|32.64|34.38|32.58|34.44|32.64|34.38|32.58|0
1628611750000|2021-08-10 16:09:10|34.44|32.64|34.44|32.64|34.44|32.64|34.44|32.64|0
1628611760000|2021-08-10 16:09:20|34.38|32.58|34.44|32.64|34.44|32.64|34.38|32.58|0
1628611780000|2021-08-10 16:09:40|34.49|32.69|34.44|32.64|34.49|32.69|34.44|32.64|0
1628611790000|2021-08-10 16:09:50|34.49|32.69|34.49|32.69|34.49|32.69|34.49|32.69|0
1628611800000|2021-08-10 16:10:00|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628611820000|2021-08-10 16:10:20|34.61|32.81|34.61|32.81|34.61|32.81|34.61|32.81|0
1628611850000|2021-08-10 16:10:50|34.6|32.8|34.6|32.8|34.66|32.86|34.6|32.8|0
1628611890000|2021-08-10 16:11:30|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628611900000|2021-08-10 16:11:40|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628611910000|2021-08-10 16:11:50|34.66|32.86|34.6|32.8|34.66|32.86|34.6|32.8|0
1628611920000|2021-08-10 16:12:00|34.55|32.75|34.6|32.8|34.6|32.8|34.55|32.75|0
1628611940000|2021-08-10 16:12:20|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628611960000|2021-08-10 16:12:40|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628611980000|2021-08-10 16:13:00|34.55|32.75|34.55|32.75|34.55|32.75|34.49|32.69|0
1628612010000|2021-08-10 16:13:30|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628612030000|2021-08-10 16:13:50|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628612040000|2021-08-10 16:14:00|34.6|32.8|34.55|32.75|34.6|32.8|34.55|32.75|0
1628612070000|2021-08-10 16:14:30|34.6|32.8|34.55|32.75|34.6|32.8|34.55|32.75|0
1628612090000|2021-08-10 16:14:50|34.49|32.69|34.49|32.69|34.49|32.69|34.49|32.69|0
1628612130000|2021-08-10 16:15:30|34.43|32.63|34.43|32.63|34.43|32.63|34.43|32.63|0
1628612150000|2021-08-10 16:15:50|34.38|32.58|34.38|32.58|34.38|32.58|34.38|32.58|0
1628612160000|2021-08-10 16:16:00|34.32|32.52|34.38|32.58|34.38|32.58|34.32|32.52|0
1628612170000|2021-08-10 16:16:10|34.43|32.63|34.38|32.58|34.43|32.63|34.38|32.58|0
1628612180000|2021-08-10 16:16:20|34.32|32.52|34.32|32.52|34.32|32.52|34.32|32.52|0
1628612200000|2021-08-10 16:16:40|34.38|32.58|34.38|32.58|34.38|32.58|34.32|32.52|0
1628612210000|2021-08-10 16:16:50|34.43|32.63|34.43|32.63|34.43|32.63|34.43|32.63|0
1628612220000|2021-08-10 16:17:00|34.38|32.58|34.43|32.63|34.43|32.63|34.38|32.58|0
1628612240000|2021-08-10 16:17:20|34.49|32.69|34.43|32.63|34.49|32.69|34.43|32.63|0
1628612250000|2021-08-10 16:17:30|34.38|32.58|34.32|32.52|34.38|32.58|34.32|32.52|0
1628612260000|2021-08-10 16:17:40|34.27|32.47|34.32|32.52|34.32|32.52|34.27|32.47|0
1628612290000|2021-08-10 16:18:10|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628612300000|2021-08-10 16:18:20|34.32|32.52|34.32|32.52|34.32|32.52|34.32|32.52|0
1628612310000|2021-08-10 16:18:30|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1628612320000|2021-08-10 16:18:40|34.21|32.41|34.16|32.36|34.21|32.41|34.16|32.36|0
1628612330000|2021-08-10 16:18:50|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628612340000|2021-08-10 16:19:00|34.16|32.36|34.16|32.36|34.16|32.36|34.1|32.3|0
1628612350000|2021-08-10 16:19:10|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628612370000|2021-08-10 16:19:30|34.05|32.25|34.1|32.3|34.1|32.3|34.05|32.25|0
1628612380000|2021-08-10 16:19:40|34.16|32.36|34.16|32.36|34.16|32.36|34.16|32.36|0
1628612400000|2021-08-10 16:20:00|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628612410000|2021-08-10 16:20:10|34.16|32.36|34.15|32.35|34.16|32.36|34.15|32.35|0
1628612420000|2021-08-10 16:20:20|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628612430000|2021-08-10 16:20:30|34.04|32.24|34.04|32.24|34.1|32.3|34.04|32.24|0
1628612440000|2021-08-10 16:20:40|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628612460000|2021-08-10 16:21:00|33.93|32.13|33.93|32.13|33.93|32.13|33.93|32.13|0
1628612470000|2021-08-10 16:21:10|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628612480000|2021-08-10 16:21:20|34.04|32.24|34.04|32.24|34.04|32.24|34.04|32.24|0
1628612490000|2021-08-10 16:21:30|34.1|32.3|34.1|32.3|34.1|32.3|34.04|32.24|0
1628612510000|2021-08-10 16:21:50|34.15|32.35|34.15|32.35|34.15|32.35|34.15|32.35|0
1628612520000|2021-08-10 16:22:00|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628612530000|2021-08-10 16:22:10|34.04|32.24|34.1|32.3|34.1|32.3|34.04|32.24|0
1628612540000|2021-08-10 16:22:20|34.04|32.24|34.15|32.35|34.15|32.35|34.04|32.24|0
1628612560000|2021-08-10 16:22:40|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1628612570000|2021-08-10 16:22:50|34.15|32.35|34.15|32.35|34.15|32.35|34.15|32.35|0
1628612590000|2021-08-10 16:23:10|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1628612620000|2021-08-10 16:23:40|34.1|32.3|34.1|32.3|34.1|32.3|34.1|32.3|0
1628612630000|2021-08-10 16:23:50|34.15|32.35|34.1|32.3|34.15|32.35|34.1|32.3|0
1628612640000|2021-08-10 16:24:00|34.15|32.35|34.1|32.3|34.15|32.35|34.1|32.3|0
1628612660000|2021-08-10 16:24:20|34.04|32.24|34.04|32.24|34.04|32.24|34.04|32.24|0
1628612670000|2021-08-10 16:24:30|34.1|32.3|34.04|32.24|34.1|32.3|34.04|32.24|0
1628612680000|2021-08-10 16:24:40|34.1|32.3|34.04|32.24|34.1|32.3|34.04|32.24|0
1628612710000|2021-08-10 16:25:10|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628612720000|2021-08-10 16:25:20|33.93|32.13|33.93|32.13|33.93|32.13|33.93|32.13|0
1628612740000|2021-08-10 16:25:40|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628612780000|2021-08-10 16:26:20|34.04|32.24|34.04|32.24|34.04|32.24|34.04|32.24|0
1628612820000|2021-08-10 16:27:00|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1628612830000|2021-08-10 16:27:10|33.93|32.13|33.88|32.08|33.93|32.13|33.88|32.08|0
1628612840000|2021-08-10 16:27:20|33.93|32.13|33.93|32.13|33.93|32.13|33.93|32.13|0
1628612860000|2021-08-10 16:27:40|33.98|32.18|33.93|32.13|33.98|32.18|33.93|32.13|0
1628612870000|2021-08-10 16:27:50|33.98|32.18|34.04|32.24|34.04|32.24|33.98|32.18|0
1628612880000|2021-08-10 16:28:00|34.09|32.29|34.09|32.29|34.09|32.29|34.04|32.24|0
1628612890000|2021-08-10 16:28:10|34.15|32.35|34.2|32.4|34.2|32.4|34.15|32.35|0
1628612910000|2021-08-10 16:28:30|34.26|32.46|34.2|32.4|34.26|32.46|34.2|32.4|0
1628612920000|2021-08-10 16:28:40|34.26|32.46|34.26|32.46|34.26|32.46|34.2|32.4|0
1628612930000|2021-08-10 16:28:50|34.31|32.51|34.31|32.51|34.31|32.51|34.31|32.51|0
1628612950000|2021-08-10 16:29:10|34.37|32.57|34.31|32.51|34.37|32.57|34.31|32.51|0
1628612960000|2021-08-10 16:29:20|34.37|32.57|34.37|32.57|34.37|32.57|34.37|32.57|0
1628612980000|2021-08-10 16:29:40|34.42|32.62|34.42|32.62|34.42|32.62|34.42|32.62|0
1628613010000|2021-08-10 16:30:10|34.48|32.68|34.48|32.68|34.48|32.68|34.48|32.68|0
1628613020000|2021-08-10 16:30:20|34.42|32.62|34.48|32.68|34.48|32.68|34.42|32.62|0
1628613030000|2021-08-10 16:30:30|34.42|32.62|34.42|32.62|34.42|32.62|34.42|32.62|0
1628613040000|2021-08-10 16:30:40|34.48|32.68|34.48|32.68|34.48|32.68|34.42|32.62|0
1628613050000|2021-08-10 16:30:50|34.42|32.62|34.54|32.74|34.54|32.74|34.42|32.62|0
1628613080000|2021-08-10 16:31:20|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613090000|2021-08-10 16:31:30|34.48|32.68|34.48|32.68|34.48|32.68|34.48|32.68|0
1628613100000|2021-08-10 16:31:40|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613110000|2021-08-10 16:31:50|34.59|32.79|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613120000|2021-08-10 16:32:00|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628613130000|2021-08-10 16:32:10|34.59|32.79|34.59|32.79|34.59|32.79|34.59|32.79|0
1628613140000|2021-08-10 16:32:20|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628613150000|2021-08-10 16:32:30|34.7|32.9|34.7|32.9|34.7|32.9|34.7|32.9|0
1628613160000|2021-08-10 16:32:40|34.76|32.96|34.76|32.96|34.76|32.96|34.76|32.96|0
1628613170000|2021-08-10 16:32:50|34.7|32.9|34.7|32.9|34.76|32.96|34.7|32.9|0
1628613180000|2021-08-10 16:33:00|34.76|32.96|34.76|32.96|34.76|32.96|34.7|32.9|0
1628613190000|2021-08-10 16:33:10|34.7|32.9|34.76|32.96|34.76|32.96|34.7|32.9|0
1628613200000|2021-08-10 16:33:20|34.7|32.9|34.7|32.9|34.7|32.9|34.7|32.9|0
1628613220000|2021-08-10 16:33:40|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613230000|2021-08-10 16:33:50|34.7|32.9|34.64|32.84|34.7|32.9|34.64|32.84|0
1628613240000|2021-08-10 16:34:00|34.7|32.9|34.64|32.84|34.7|32.9|34.64|32.84|0
1628613260000|2021-08-10 16:34:20|34.7|32.9|34.7|32.9|34.7|32.9|34.64|32.84|0
1628613300000|2021-08-10 16:35:00|34.64|32.84|34.59|32.79|34.64|32.84|34.59|32.79|0
1628613330000|2021-08-10 16:35:30|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613340000|2021-08-10 16:35:40|34.59|32.79|34.53|32.73|34.59|32.79|34.53|32.73|0
1628613380000|2021-08-10 16:36:20|34.59|32.79|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613390000|2021-08-10 16:36:30|34.53|32.73|34.53|32.73|34.59|32.79|34.53|32.73|0
1628613420000|2021-08-10 16:37:00|34.48|32.68|34.48|32.68|34.48|32.68|34.48|32.68|0
1628613430000|2021-08-10 16:37:10|34.42|32.62|34.48|32.68|34.48|32.68|34.42|32.62|0
1628613440000|2021-08-10 16:37:20|34.42|32.62|34.42|32.62|34.42|32.62|34.42|32.62|0
1628613450000|2021-08-10 16:37:30|34.48|32.68|34.42|32.62|34.48|32.68|34.42|32.62|0
1628613460000|2021-08-10 16:37:40|34.47|32.67|34.47|32.67|34.47|32.67|34.47|32.67|0
1628613470000|2021-08-10 16:37:50|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613480000|2021-08-10 16:38:00|34.47|32.67|34.47|32.67|34.47|32.67|34.47|32.67|0
1628613490000|2021-08-10 16:38:10|34.53|32.73|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613500000|2021-08-10 16:38:20|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613510000|2021-08-10 16:38:30|34.59|32.79|34.59|32.79|34.64|32.84|34.59|32.79|0
1628613520000|2021-08-10 16:38:40|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613530000|2021-08-10 16:38:50|34.59|32.79|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613540000|2021-08-10 16:39:00|34.53|32.73|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613550000|2021-08-10 16:39:10|34.53|32.73|34.59|32.79|34.59|32.79|34.53|32.73|0
1628613560000|2021-08-10 16:39:20|34.64|32.84|34.59|32.79|34.64|32.84|34.59|32.79|0
1628613570000|2021-08-10 16:39:30|34.58|32.78|34.58|32.78|34.64|32.84|34.58|32.78|0
1628613590000|2021-08-10 16:39:50|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613600000|2021-08-10 16:40:00|34.58|32.78|34.64|32.84|34.64|32.84|34.58|32.78|0
1628613610000|2021-08-10 16:40:10|34.58|32.78|34.58|32.78|34.58|32.78|34.58|32.78|0
1628613620000|2021-08-10 16:40:20|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628613630000|2021-08-10 16:40:30|34.58|32.78|34.58|32.78|34.58|32.78|34.58|32.78|0
1628613640000|2021-08-10 16:40:40|34.53|32.73|34.58|32.78|34.58|32.78|34.53|32.73|0
1628613660000|2021-08-10 16:41:00|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613670000|2021-08-10 16:41:10|34.58|32.78|34.58|32.78|34.58|32.78|34.58|32.78|0
1628613680000|2021-08-10 16:41:20|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613690000|2021-08-10 16:41:30|34.7|32.9|34.7|32.9|34.7|32.9|34.7|32.9|0
1628613700000|2021-08-10 16:41:40|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628613710000|2021-08-10 16:41:50|34.69|32.89|34.69|32.89|34.69|32.89|34.69|32.89|0
1628613730000|2021-08-10 16:42:10|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628613750000|2021-08-10 16:42:30|34.81|33.01|34.81|33.01|34.86|33.06|34.81|33.01|0
1628613760000|2021-08-10 16:42:40|34.86|33.06|34.81|33.01|34.86|33.06|34.81|33.01|0
1628613780000|2021-08-10 16:43:00|34.78|32.98|34.81|33.01|34.81|33.01|34.75|32.95|0
1628613800000|2021-08-10 16:43:20|34.75|32.95|34.81|33.01|34.81|33.01|34.75|32.95|0
1628613810000|2021-08-10 16:43:30|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628613820000|2021-08-10 16:43:40|34.69|32.89|34.75|32.95|34.75|32.95|34.69|32.89|0
1628613830000|2021-08-10 16:43:50|34.81|33.01|34.75|32.95|34.81|33.01|34.75|32.95|0
1628613850000|2021-08-10 16:44:10|34.81|33.01|34.75|32.95|34.81|33.01|34.75|32.95|0
1628613860000|2021-08-10 16:44:20|34.81|33.01|34.8|33|34.81|33.01|34.8|33|0
1628613870000|2021-08-10 16:44:30|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628613890000|2021-08-10 16:44:50|34.8|33|34.75|32.95|34.8|33|34.75|32.95|0
1628613900000|2021-08-10 16:45:00|34.69|32.89|34.69|32.89|34.69|32.89|34.69|32.89|0
1628613910000|2021-08-10 16:45:10|34.64|32.84|34.69|32.89|34.69|32.89|34.64|32.84|0
1628613920000|2021-08-10 16:45:20|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628613930000|2021-08-10 16:45:30|34.8|33|34.75|32.95|34.8|33|34.75|32.95|0
1628613940000|2021-08-10 16:45:40|34.8|33|34.8|33|34.8|33|34.8|33|0
1628613950000|2021-08-10 16:45:50|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1628613960000|2021-08-10 16:46:00|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628613970000|2021-08-10 16:46:10|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1628613980000|2021-08-10 16:46:20|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628613990000|2021-08-10 16:46:30|34.86|33.06|34.92|33.12|34.92|33.12|34.86|33.06|0
1628614000000|2021-08-10 16:46:40|34.86|33.06|34.92|33.12|34.92|33.12|34.86|33.06|0
1628614010000|2021-08-10 16:46:50|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1628614020000|2021-08-10 16:47:00|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628614030000|2021-08-10 16:47:10|34.86|33.06|34.92|33.12|34.92|33.12|34.86|33.06|0
1628614040000|2021-08-10 16:47:20|34.97|33.17|34.97|33.17|34.97|33.17|34.97|33.17|0
1628614050000|2021-08-10 16:47:30|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628614060000|2021-08-10 16:47:40|34.97|33.17|34.97|33.17|34.97|33.17|34.97|33.17|0
1628614070000|2021-08-10 16:47:50|34.91|33.11|34.91|33.11|34.91|33.11|34.91|33.11|0
1628614080000|2021-08-10 16:48:00|34.86|33.06|34.86|33.06|34.86|33.06|34.8|33|0
1628614090000|2021-08-10 16:48:10|34.8|33|34.8|33|34.86|33.06|34.8|33|0
1628614110000|2021-08-10 16:48:30|34.86|33.06|34.8|33|34.86|33.06|34.8|33|0
1628614120000|2021-08-10 16:48:40|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1628614130000|2021-08-10 16:48:50|34.8|33|34.86|33.06|34.86|33.06|34.8|33|0
1628614140000|2021-08-10 16:49:00|34.8|33|34.8|33|34.86|33.06|34.8|33|0
1628614150000|2021-08-10 16:49:10|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628614160000|2021-08-10 16:49:20|34.8|33|34.75|32.95|34.8|33|34.75|32.95|0
1628614170000|2021-08-10 16:49:30|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614180000|2021-08-10 16:49:40|34.75|32.95|34.8|33|34.8|33|34.75|32.95|0
1628614190000|2021-08-10 16:49:50|34.75|32.95|34.8|33|34.8|33|34.75|32.95|0
1628614200000|2021-08-10 16:50:00|34.75|32.95|34.75|32.95|34.8|33|34.75|32.95|0
1628614210000|2021-08-10 16:50:10|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614220000|2021-08-10 16:50:20|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1628614230000|2021-08-10 16:50:30|34.8|33|34.74|32.94|34.8|33|34.74|32.94|0
1628614240000|2021-08-10 16:50:40|34.8|33|34.8|33|34.8|33|34.74|32.94|0
1628614250000|2021-08-10 16:50:50|34.74|32.94|34.69|32.89|34.74|32.94|34.69|32.89|0
1628614260000|2021-08-10 16:51:00|34.74|32.94|34.8|33|34.8|33|34.74|32.94|0
1628614270000|2021-08-10 16:51:10|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614280000|2021-08-10 16:51:20|34.69|32.89|34.69|32.89|34.69|32.89|34.69|32.89|0
1628614300000|2021-08-10 16:51:40|34.74|32.94|34.69|32.89|34.74|32.94|34.69|32.89|0
1628614310000|2021-08-10 16:51:50|34.74|32.94|34.8|33|34.8|33|34.74|32.94|0
1628614330000|2021-08-10 16:52:10|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614340000|2021-08-10 16:52:20|34.8|33|34.8|33|34.8|33|34.74|32.94|0
1628614350000|2021-08-10 16:52:30|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614360000|2021-08-10 16:52:40|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614370000|2021-08-10 16:52:50|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614390000|2021-08-10 16:53:10|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614400000|2021-08-10 16:53:20|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614410000|2021-08-10 16:53:30|34.69|32.89|34.69|32.89|34.69|32.89|34.69|32.89|0
1628614420000|2021-08-10 16:53:40|34.74|32.94|34.69|32.89|34.74|32.94|34.69|32.89|0
1628614430000|2021-08-10 16:53:50|34.63|32.83|34.69|32.89|34.69|32.89|34.63|32.83|0
1628614440000|2021-08-10 16:54:00|34.63|32.83|34.74|32.94|34.74|32.94|34.63|32.83|0
1628614450000|2021-08-10 16:54:10|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614460000|2021-08-10 16:54:20|34.74|32.94|34.8|33|34.8|33|34.74|32.94|0
1628614520000|2021-08-10 16:55:20|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628614530000|2021-08-10 16:55:30|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614560000|2021-08-10 16:56:00|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628614580000|2021-08-10 16:56:20|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614600000|2021-08-10 16:56:40|34.85|33.05|34.8|33|34.85|33.05|34.8|33|0
1628614620000|2021-08-10 16:57:00|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628614660000|2021-08-10 16:57:40|34.91|33.11|34.85|33.05|34.91|33.11|34.85|33.05|0
1628614670000|2021-08-10 16:57:50|34.91|33.11|34.91|33.11|34.91|33.11|34.91|33.11|0
1628614680000|2021-08-10 16:58:00|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628614690000|2021-08-10 16:58:10|34.8|33|34.8|33|34.8|33|34.74|32.94|0
1628614700000|2021-08-10 16:58:20|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614710000|2021-08-10 16:58:30|34.8|33|34.8|33|34.8|33|34.8|33|0
1628614720000|2021-08-10 16:58:40|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628614730000|2021-08-10 16:58:50|34.85|33.05|34.79|32.99|34.85|33.05|34.79|32.99|0
1628614740000|2021-08-10 16:59:00|34.85|33.05|34.79|32.99|34.85|33.05|34.79|32.99|0
1628614750000|2021-08-10 16:59:10|34.74|32.94|34.74|32.94|34.79|32.99|34.74|32.94|0
1628614780000|2021-08-10 16:59:40|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628614790000|2021-08-10 16:59:50|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614800000|2021-08-10 17:00:00|34.68|32.88|34.74|32.94|34.74|32.94|34.68|32.88|0
1628614810000|2021-08-10 17:00:10|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628614830000|2021-08-10 17:00:30|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614840000|2021-08-10 17:00:40|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628614850000|2021-08-10 17:00:50|34.74|32.94|34.68|32.88|34.74|32.94|34.68|32.88|0
1628614860000|2021-08-10 17:01:00|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628614870000|2021-08-10 17:01:10|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628614890000|2021-08-10 17:01:30|34.63|32.83|34.63|32.83|34.68|32.88|34.63|32.83|0
1628614900000|2021-08-10 17:01:40|34.68|32.88|34.68|32.88|34.68|32.88|34.65|32.85|0
1628614920000|2021-08-10 17:02:00|34.62|32.82|34.57|32.77|34.62|32.82|34.57|32.77|0
1628614950000|2021-08-10 17:02:30|34.51|32.71|34.57|32.77|34.57|32.77|34.51|32.71|0
1628614960000|2021-08-10 17:02:40|34.51|32.71|34.57|32.77|34.57|32.77|34.51|32.71|0
1628614970000|2021-08-10 17:02:50|34.62|32.82|34.57|32.77|34.62|32.82|34.57|32.77|0
1628614980000|2021-08-10 17:03:00|34.62|32.82|34.62|32.82|34.68|32.88|34.62|32.82|0
1628614990000|2021-08-10 17:03:10|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628615000000|2021-08-10 17:03:20|34.62|32.82|34.68|32.88|34.68|32.88|34.62|32.82|0
1628615030000|2021-08-10 17:03:50|34.74|32.94|34.74|32.94|34.74|32.94|34.74|32.94|0
1628615040000|2021-08-10 17:04:00|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628615050000|2021-08-10 17:04:10|34.74|32.94|34.68|32.88|34.74|32.94|34.68|32.88|0
1628615060000|2021-08-10 17:04:20|34.74|32.94|34.73|32.93|34.74|32.94|34.73|32.93|0
1628615070000|2021-08-10 17:04:30|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615080000|2021-08-10 17:04:40|34.73|32.93|34.68|32.88|34.79|32.99|34.68|32.88|0
1628615090000|2021-08-10 17:04:50|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615110000|2021-08-10 17:05:10|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628615120000|2021-08-10 17:05:20|34.73|32.93|34.68|32.88|34.73|32.93|34.68|32.88|0
1628615130000|2021-08-10 17:05:30|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615140000|2021-08-10 17:05:40|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615160000|2021-08-10 17:06:00|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628615180000|2021-08-10 17:06:20|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615190000|2021-08-10 17:06:30|34.85|33.05|34.85|33.05|34.85|33.05|34.85|33.05|0
1628615210000|2021-08-10 17:06:50|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615230000|2021-08-10 17:07:10|34.79|32.99|34.73|32.93|34.79|32.99|34.68|32.88|0
1628615240000|2021-08-10 17:07:20|34.68|32.88|34.62|32.82|34.68|32.88|34.62|32.82|0
1628615250000|2021-08-10 17:07:30|34.68|32.88|34.73|32.93|34.73|32.93|34.62|32.82|0
1628615260000|2021-08-10 17:07:40|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615270000|2021-08-10 17:07:50|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615280000|2021-08-10 17:08:00|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615300000|2021-08-10 17:08:20|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628615310000|2021-08-10 17:08:30|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615320000|2021-08-10 17:08:40|34.68|32.88|34.68|32.88|34.68|32.88|34.68|32.88|0
1628615340000|2021-08-10 17:09:00|34.73|32.93|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615350000|2021-08-10 17:09:10|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615360000|2021-08-10 17:09:20|34.79|32.99|34.68|32.88|34.79|32.99|34.68|32.88|0
1628615370000|2021-08-10 17:09:30|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615380000|2021-08-10 17:09:40|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615390000|2021-08-10 17:09:50|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615410000|2021-08-10 17:10:10|34.84|33.04|34.79|32.99|34.84|33.04|34.79|32.99|0
1628615420000|2021-08-10 17:10:20|34.84|33.04|34.84|33.04|34.84|33.04|34.79|32.99|0
1628615430000|2021-08-10 17:10:30|34.79|32.99|34.79|32.99|34.84|33.04|34.79|32.99|0
1628615440000|2021-08-10 17:10:40|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615480000|2021-08-10 17:11:20|34.79|32.99|34.84|33.04|34.84|33.04|34.79|32.99|0
1628615500000|2021-08-10 17:11:40|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615510000|2021-08-10 17:11:50|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615520000|2021-08-10 17:12:00|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615530000|2021-08-10 17:12:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615540000|2021-08-10 17:12:20|34.79|32.99|34.73|32.93|34.79|32.99|34.73|32.93|0
1628615550000|2021-08-10 17:12:30|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628615560000|2021-08-10 17:12:40|34.73|32.93|34.79|32.99|34.79|32.99|34.73|32.93|0
1628615570000|2021-08-10 17:12:50|34.73|32.93|34.67|32.87|34.73|32.93|34.67|32.87|0
1628615580000|2021-08-10 17:13:00|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615590000|2021-08-10 17:13:10|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628615600000|2021-08-10 17:13:20|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615610000|2021-08-10 17:13:30|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628615620000|2021-08-10 17:13:40|34.73|32.93|34.78|32.98|34.78|32.98|34.73|32.93|0
1628615630000|2021-08-10 17:13:50|34.73|32.93|34.78|32.98|34.78|32.98|34.73|32.93|0
1628615650000|2021-08-10 17:14:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615680000|2021-08-10 17:14:40|34.9|33.1|34.9|33.1|34.9|33.1|34.84|33.04|0
1628615700000|2021-08-10 17:15:00|34.95|33.15|34.9|33.1|34.95|33.15|34.9|33.1|0
1628615710000|2021-08-10 17:15:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615720000|2021-08-10 17:15:20|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628615730000|2021-08-10 17:15:30|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628615740000|2021-08-10 17:15:40|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615750000|2021-08-10 17:15:50|34.78|32.98|34.76|32.96|34.78|32.98|34.73|32.93|0
1628615760000|2021-08-10 17:16:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628615770000|2021-08-10 17:16:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628615790000|2021-08-10 17:16:30|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628615800000|2021-08-10 17:16:40|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628615810000|2021-08-10 17:16:50|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615820000|2021-08-10 17:17:00|34.78|32.98|34.73|32.93|34.78|32.98|34.73|32.93|0
1628615830000|2021-08-10 17:17:10|34.67|32.87|34.73|32.93|34.73|32.93|34.67|32.87|0
1628615840000|2021-08-10 17:17:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628615860000|2021-08-10 17:17:40|34.73|32.93|34.78|32.98|34.78|32.98|34.73|32.93|0
1628615880000|2021-08-10 17:18:00|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628615890000|2021-08-10 17:18:10|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628615900000|2021-08-10 17:18:20|34.56|32.76|34.61|32.81|34.61|32.81|34.56|32.76|0
1628615910000|2021-08-10 17:18:30|34.56|32.76|34.56|32.76|34.61|32.81|34.56|32.76|0
1628615950000|2021-08-10 17:19:10|34.61|32.81|34.61|32.81|34.61|32.81|34.61|32.81|0
1628615960000|2021-08-10 17:19:20|34.56|32.76|34.56|32.76|34.61|32.81|34.56|32.76|0
1628615970000|2021-08-10 17:19:30|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1628615990000|2021-08-10 17:19:50|34.56|32.76|34.61|32.81|34.61|32.81|34.56|32.76|0
1628616010000|2021-08-10 17:20:10|34.67|32.87|34.72|32.92|34.72|32.92|34.67|32.87|0
1628616020000|2021-08-10 17:20:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628616030000|2021-08-10 17:20:30|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616040000|2021-08-10 17:20:40|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628616050000|2021-08-10 17:20:50|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628616060000|2021-08-10 17:21:00|34.72|32.92|34.78|32.98|34.78|32.98|34.72|32.92|0
1628616070000|2021-08-10 17:21:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628616090000|2021-08-10 17:21:30|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628616100000|2021-08-10 17:21:40|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628616110000|2021-08-10 17:21:50|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628616120000|2021-08-10 17:22:00|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1628616130000|2021-08-10 17:22:10|34.75|32.95|34.72|32.92|34.78|32.98|34.72|32.92|0
1628616150000|2021-08-10 17:22:30|34.78|32.98|34.83|33.03|34.83|33.03|34.78|32.98|0
1628616160000|2021-08-10 17:22:40|34.89|33.09|34.89|33.09|34.95|33.15|34.89|33.09|0
1628616180000|2021-08-10 17:23:00|34.95|33.15|34.89|33.09|34.95|33.15|34.83|33.03|0
1628616190000|2021-08-10 17:23:10|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628616200000|2021-08-10 17:23:20|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628616220000|2021-08-10 17:23:40|34.81|33.01|34.78|32.98|34.81|33.01|34.78|32.98|0
1628616230000|2021-08-10 17:23:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616250000|2021-08-10 17:24:10|34.67|32.87|34.72|32.92|34.72|32.92|34.67|32.87|0
1628616260000|2021-08-10 17:24:20|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628616270000|2021-08-10 17:24:30|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616290000|2021-08-10 17:24:50|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628616300000|2021-08-10 17:25:00|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628616310000|2021-08-10 17:25:10|34.78|32.98|34.83|33.03|34.83|33.03|34.78|32.98|0
1628616320000|2021-08-10 17:25:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628616330000|2021-08-10 17:25:30|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628616350000|2021-08-10 17:25:50|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628616360000|2021-08-10 17:26:00|34.89|33.09|34.94|33.14|34.94|33.14|34.83|33.03|0
1628616370000|2021-08-10 17:26:10|35|33.2|35|33.2|35|33.2|35|33.2|0
1628616380000|2021-08-10 17:26:20|35.06|33.26|35.06|33.26|35.06|33.26|35.06|33.26|0
1628616390000|2021-08-10 17:26:30|35|33.2|35|33.2|35|33.2|34.94|33.14|0
1628616400000|2021-08-10 17:26:40|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628616410000|2021-08-10 17:26:50|34.89|33.09|34.94|33.14|34.94|33.14|34.89|33.09|0
1628616420000|2021-08-10 17:27:00|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628616440000|2021-08-10 17:27:20|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628616450000|2021-08-10 17:27:30|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628616460000|2021-08-10 17:27:40|34.77|32.97|34.83|33.03|34.83|33.03|34.77|32.97|0
1628616470000|2021-08-10 17:27:50|34.77|32.97|34.72|32.92|34.77|32.97|34.72|32.92|0
1628616480000|2021-08-10 17:28:00|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628616490000|2021-08-10 17:28:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616510000|2021-08-10 17:28:30|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628616520000|2021-08-10 17:28:40|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616530000|2021-08-10 17:28:50|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1628616540000|2021-08-10 17:29:00|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628616560000|2021-08-10 17:29:20|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628616570000|2021-08-10 17:29:30|34.72|32.92|34.77|32.97|34.77|32.97|34.72|32.92|0
1628616580000|2021-08-10 17:29:40|34.72|32.92|34.72|32.92|34.77|32.97|34.72|32.92|0
1628616590000|2021-08-10 17:29:50|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628616600000|2021-08-10 17:30:00|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628616610000|2021-08-10 17:30:10|34.77|32.97|34.88|33.08|34.88|33.08|34.77|32.97|0
1628616620000|2021-08-10 17:30:20|34.83|33.03|34.83|33.03|34.88|33.08|34.83|33.03|0
1628616630000|2021-08-10 17:30:30|34.77|32.97|34.83|33.03|34.83|33.03|34.77|32.97|0
1628616640000|2021-08-10 17:30:40|34.8|33|34.83|33.03|34.83|33.03|34.77|32.97|0
1628616650000|2021-08-10 17:30:50|34.77|32.97|34.83|33.03|34.83|33.03|34.77|32.97|0
1628616660000|2021-08-10 17:31:00|34.88|33.08|34.83|33.03|34.88|33.08|34.83|33.03|0
1628616680000|2021-08-10 17:31:20|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628616690000|2021-08-10 17:31:30|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628616700000|2021-08-10 17:31:40|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628616720000|2021-08-10 17:32:00|34.72|32.92|34.66|32.86|34.72|32.92|34.66|32.86|0
1628616730000|2021-08-10 17:32:10|34.72|32.92|34.66|32.86|34.72|32.92|34.66|32.86|0
1628616740000|2021-08-10 17:32:20|34.72|32.92|34.66|32.86|34.72|32.92|34.66|32.86|0
1628616760000|2021-08-10 17:32:40|34.72|32.92|34.72|32.92|34.72|32.92|34.66|32.86|0
1628616770000|2021-08-10 17:32:50|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628616780000|2021-08-10 17:33:00|34.6|32.8|34.6|32.8|34.6|32.8|34.55|32.75|0
1628616790000|2021-08-10 17:33:10|34.55|32.75|34.6|32.8|34.6|32.8|34.55|32.75|0
1628616800000|2021-08-10 17:33:20|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628616860000|2021-08-10 17:34:20|34.49|32.69|34.49|32.69|34.49|32.69|34.49|32.69|0
1628616870000|2021-08-10 17:34:30|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628616880000|2021-08-10 17:34:40|34.49|32.69|34.49|32.69|34.49|32.69|34.49|32.69|0
1628616890000|2021-08-10 17:34:50|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628616900000|2021-08-10 17:35:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628616910000|2021-08-10 17:35:10|34.55|32.75|34.6|32.8|34.6|32.8|34.55|32.75|0
1628616920000|2021-08-10 17:35:20|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628616930000|2021-08-10 17:35:30|34.71|32.91|34.66|32.86|34.71|32.91|34.66|32.86|0
1628616940000|2021-08-10 17:35:40|34.6|32.8|34.66|32.86|34.66|32.86|34.6|32.8|0
1628616960000|2021-08-10 17:36:00|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628616970000|2021-08-10 17:36:10|34.66|32.86|34.6|32.8|34.66|32.86|34.6|32.8|0
1628616980000|2021-08-10 17:36:20|34.55|32.75|34.6|32.8|34.6|32.8|34.55|32.75|0
1628616990000|2021-08-10 17:36:30|34.55|32.75|34.55|32.75|34.55|32.75|34.55|32.75|0
1628617000000|2021-08-10 17:36:40|34.54|32.74|34.54|32.74|34.54|32.74|34.54|32.74|0
1628617010000|2021-08-10 17:36:50|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617020000|2021-08-10 17:37:00|34.66|32.86|34.6|32.8|34.66|32.86|34.6|32.8|0
1628617040000|2021-08-10 17:37:20|34.54|32.74|34.54|32.74|34.54|32.74|34.54|32.74|0
1628617050000|2021-08-10 17:37:30|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617060000|2021-08-10 17:37:40|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628617070000|2021-08-10 17:37:50|34.71|32.91|34.66|32.86|34.71|32.91|34.66|32.86|0
1628617080000|2021-08-10 17:38:00|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628617090000|2021-08-10 17:38:10|34.66|32.86|34.6|32.8|34.66|32.86|34.6|32.8|0
1628617100000|2021-08-10 17:38:20|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628617120000|2021-08-10 17:38:40|34.6|32.8|34.66|32.86|34.66|32.86|34.6|32.8|0
1628617130000|2021-08-10 17:38:50|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617140000|2021-08-10 17:39:00|34.71|32.91|34.71|32.91|34.71|32.91|34.65|32.85|0
1628617150000|2021-08-10 17:39:10|34.65|32.85|34.71|32.91|34.71|32.91|34.65|32.85|0
1628617160000|2021-08-10 17:39:20|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617200000|2021-08-10 17:40:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617210000|2021-08-10 17:40:10|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617240000|2021-08-10 17:40:40|34.6|32.8|34.65|32.85|34.65|32.85|34.6|32.8|0
1628617250000|2021-08-10 17:40:50|34.6|32.8|34.65|32.85|34.65|32.85|34.6|32.8|0
1628617260000|2021-08-10 17:41:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617270000|2021-08-10 17:41:10|34.54|32.74|34.54|32.74|34.54|32.74|34.54|32.74|0
1628617280000|2021-08-10 17:41:20|34.6|32.8|34.49|32.69|34.6|32.8|34.49|32.69|0
1628617290000|2021-08-10 17:41:30|34.54|32.74|34.49|32.69|34.54|32.74|34.49|32.69|0
1628617300000|2021-08-10 17:41:40|34.54|32.74|34.54|32.74|34.54|32.74|34.51|32.71|0
1628617320000|2021-08-10 17:42:00|34.6|32.8|34.6|32.8|34.6|32.8|34.54|32.74|0
1628617330000|2021-08-10 17:42:10|34.54|32.74|34.6|32.8|34.6|32.8|34.54|32.74|0
1628617340000|2021-08-10 17:42:20|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617350000|2021-08-10 17:42:30|34.6|32.8|34.6|32.8|34.65|32.85|34.6|32.8|0
1628617360000|2021-08-10 17:42:40|34.65|32.85|34.65|32.85|34.65|32.85|34.6|32.8|0
1628617370000|2021-08-10 17:42:50|34.6|32.8|34.65|32.85|34.65|32.85|34.6|32.8|0
1628617380000|2021-08-10 17:43:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617400000|2021-08-10 17:43:20|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617430000|2021-08-10 17:43:50|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628617450000|2021-08-10 17:44:10|34.54|32.74|34.54|32.74|34.54|32.74|34.54|32.74|0
1628617470000|2021-08-10 17:44:30|34.6|32.8|34.54|32.74|34.6|32.8|34.54|32.74|0
1628617490000|2021-08-10 17:44:50|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628617500000|2021-08-10 17:45:00|34.76|32.96|34.93|33.13|34.93|33.13|34.76|32.96|0
1628617510000|2021-08-10 17:45:10|34.99|33.19|34.82|33.02|34.99|33.19|34.82|33.02|0
1628617520000|2021-08-10 17:45:20|34.76|32.96|34.82|33.02|34.82|33.02|34.76|32.96|0
1628617530000|2021-08-10 17:45:30|34.87|33.07|34.93|33.13|34.93|33.13|34.87|33.07|0
1628617540000|2021-08-10 17:45:40|34.99|33.19|35.04|33.24|35.04|33.24|34.99|33.19|0
1628617550000|2021-08-10 17:45:50|34.99|33.19|35.1|33.3|35.1|33.3|34.99|33.19|0
1628617560000|2021-08-10 17:46:00|35.04|33.24|35.1|33.3|35.16|33.36|35.04|33.24|0
1628617570000|2021-08-10 17:46:10|35.16|33.36|35.27|33.47|35.27|33.47|35.16|33.36|0
1628617580000|2021-08-10 17:46:20|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628617590000|2021-08-10 17:46:30|35.32|33.52|35.32|33.52|35.38|33.58|35.27|33.47|0
1628617600000|2021-08-10 17:46:40|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628617610000|2021-08-10 17:46:50|35.32|33.52|35.44|33.64|35.44|33.64|35.32|33.52|0
1628617620000|2021-08-10 17:47:00|35.49|33.69|35.49|33.69|35.55|33.75|35.49|33.69|0
1628617630000|2021-08-10 17:47:10|35.44|33.64|35.38|33.58|35.44|33.64|35.32|33.52|0
1628617640000|2021-08-10 17:47:20|35.32|33.52|35.38|33.58|35.38|33.58|35.32|33.52|0
1628617650000|2021-08-10 17:47:30|35.44|33.64|35.32|33.52|35.44|33.64|35.32|33.52|0
1628617660000|2021-08-10 17:47:40|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1628617670000|2021-08-10 17:47:50|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628617680000|2021-08-10 17:48:00|35.1|33.3|35.21|33.41|35.21|33.41|35.1|33.3|0
1628617690000|2021-08-10 17:48:10|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1628617700000|2021-08-10 17:48:20|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1628617710000|2021-08-10 17:48:30|35.27|33.47|35.27|33.47|35.32|33.52|35.27|33.47|0
1628617730000|2021-08-10 17:48:50|35.21|33.41|35.15|33.35|35.21|33.41|35.15|33.35|0
1628617740000|2021-08-10 17:49:00|35.21|33.41|35.15|33.35|35.21|33.41|35.15|33.35|0
1628617750000|2021-08-10 17:49:10|35.1|33.3|35.04|33.24|35.1|33.3|35.04|33.24|0
1628617760000|2021-08-10 17:49:20|34.98|33.18|35.04|33.24|35.04|33.24|34.98|33.18|0
1628617770000|2021-08-10 17:49:30|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1628617780000|2021-08-10 17:49:40|35.04|33.24|35.04|33.24|35.04|33.24|35.04|33.24|0
1628617790000|2021-08-10 17:49:50|35.1|33.3|35.1|33.3|35.1|33.3|35.04|33.24|0
1628617800000|2021-08-10 17:50:00|35.21|33.41|35.15|33.35|35.21|33.41|35.1|33.3|0
1628617810000|2021-08-10 17:50:10|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628617860000|2021-08-10 17:51:00|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628617880000|2021-08-10 17:51:20|35.1|33.3|35.04|33.24|35.1|33.3|35.04|33.24|0
1628617910000|2021-08-10 17:51:50|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628617920000|2021-08-10 17:52:00|35.15|33.35|35.09|33.29|35.15|33.35|35.09|33.29|0
1628617930000|2021-08-10 17:52:10|35.04|33.24|35.09|33.29|35.09|33.29|35.04|33.24|0
1628617940000|2021-08-10 17:52:20|35.15|33.35|35.04|33.24|35.15|33.35|35.04|33.24|0
1628617950000|2021-08-10 17:52:30|35.07|33.27|35.04|33.24|35.07|33.27|35.04|33.24|0
1628617960000|2021-08-10 17:52:40|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1628617980000|2021-08-10 17:53:00|35.04|33.24|34.98|33.18|35.04|33.24|34.98|33.18|0
1628617990000|2021-08-10 17:53:10|34.93|33.13|34.92|33.12|34.98|33.18|34.92|33.12|0
1628618000000|2021-08-10 17:53:20|34.87|33.07|34.92|33.12|34.92|33.12|34.87|33.07|0
1628618010000|2021-08-10 17:53:30|34.87|33.07|34.92|33.12|34.92|33.12|34.87|33.07|0
1628618020000|2021-08-10 17:53:40|34.87|33.07|34.87|33.07|34.92|33.12|34.87|33.07|0
1628618030000|2021-08-10 17:53:50|34.81|33.01|34.87|33.07|34.87|33.07|34.81|33.01|0
1628618040000|2021-08-10 17:54:00|34.81|33.01|34.87|33.07|34.87|33.07|34.81|33.01|0
1628618050000|2021-08-10 17:54:10|34.81|33.01|34.87|33.07|34.87|33.07|34.81|33.01|0
1628618060000|2021-08-10 17:54:20|34.92|33.12|34.87|33.07|34.92|33.12|34.87|33.07|0
1628618070000|2021-08-10 17:54:30|34.92|33.12|34.92|33.12|34.92|33.12|34.87|33.07|0
1628618080000|2021-08-10 17:54:40|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1628618090000|2021-08-10 17:54:50|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628618100000|2021-08-10 17:55:00|34.98|33.18|34.92|33.12|34.98|33.18|34.92|33.12|0
1628618110000|2021-08-10 17:55:10|34.9|33.1|34.92|33.12|34.92|33.12|34.9|33.1|0
1628618120000|2021-08-10 17:55:20|34.98|33.18|34.92|33.12|34.98|33.18|34.92|33.12|0
1628618130000|2021-08-10 17:55:30|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1628618140000|2021-08-10 17:55:40|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628618150000|2021-08-10 17:55:50|34.98|33.18|34.92|33.12|34.98|33.18|34.92|33.12|0
1628618160000|2021-08-10 17:56:00|34.98|33.18|34.92|33.12|34.98|33.18|34.92|33.12|0
1628618170000|2021-08-10 17:56:10|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1628618180000|2021-08-10 17:56:20|34.92|33.12|34.81|33.01|34.92|33.12|34.81|33.01|0
1628618190000|2021-08-10 17:56:30|34.87|33.07|34.87|33.07|34.87|33.07|34.87|33.07|0
1628618210000|2021-08-10 17:56:50|34.81|33.01|34.81|33.01|34.81|33.01|34.81|33.01|0
1628618240000|2021-08-10 17:57:20|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628618260000|2021-08-10 17:57:40|34.7|32.9|34.7|32.9|34.7|32.9|34.7|32.9|0
1628618280000|2021-08-10 17:58:00|34.64|32.84|34.7|32.9|34.7|32.9|34.64|32.84|0
1628618300000|2021-08-10 17:58:20|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628618330000|2021-08-10 17:58:50|34.59|32.79|34.64|32.84|34.64|32.84|34.59|32.79|0
1628618340000|2021-08-10 17:59:00|34.59|32.79|34.59|32.79|34.59|32.79|34.59|32.79|0
1628618350000|2021-08-10 17:59:10|34.58|32.78|34.58|32.78|34.58|32.78|34.58|32.78|0
1628618360000|2021-08-10 17:59:20|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628618370000|2021-08-10 17:59:30|34.58|32.78|34.58|32.78|34.64|32.84|34.58|32.78|0
1628618380000|2021-08-10 17:59:40|34.64|32.84|34.58|32.78|34.64|32.84|34.58|32.78|0
1628618390000|2021-08-10 17:59:50|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628618400000|2021-08-10 18:00:00|34.58|32.78|34.58|32.78|34.58|32.78|34.53|32.73|0
1628618410000|2021-08-10 18:00:10|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628618420000|2021-08-10 18:00:20|34.58|32.78|34.58|32.78|34.58|32.78|34.53|32.73|0
1628618430000|2021-08-10 18:00:30|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628618440000|2021-08-10 18:00:40|34.58|32.78|34.53|32.73|34.58|32.78|34.53|32.73|0
1628618450000|2021-08-10 18:00:50|34.5|32.7|34.53|32.73|34.53|32.73|34.5|32.7|0
1628618460000|2021-08-10 18:01:00|34.47|32.67|34.47|32.67|34.47|32.67|34.47|32.67|0
1628618480000|2021-08-10 18:01:20|34.53|32.73|34.47|32.67|34.53|32.73|34.47|32.67|0
1628618490000|2021-08-10 18:01:30|34.53|32.73|34.53|32.73|34.53|32.73|34.53|32.73|0
1628618500000|2021-08-10 18:01:40|34.58|32.78|34.47|32.67|34.58|32.78|34.47|32.67|0
1628618510000|2021-08-10 18:01:50|34.42|32.62|34.36|32.56|34.42|32.62|34.36|32.56|0
1628618520000|2021-08-10 18:02:00|34.31|32.51|34.36|32.56|34.36|32.56|34.31|32.51|0
1628618530000|2021-08-10 18:02:10|34.42|32.62|34.47|32.67|34.47|32.67|34.42|32.62|0
1628618540000|2021-08-10 18:02:20|34.42|32.62|34.42|32.62|34.42|32.62|34.42|32.62|0
1628618550000|2021-08-10 18:02:30|34.47|32.67|34.47|32.67|34.47|32.67|34.42|32.62|0
1628618560000|2021-08-10 18:02:40|34.42|32.62|34.42|32.62|34.42|32.62|34.36|32.56|0
1628618570000|2021-08-10 18:02:50|34.36|32.56|34.47|32.67|34.47|32.67|34.36|32.56|0
1628618580000|2021-08-10 18:03:00|34.69|32.89|34.69|32.89|34.75|32.95|34.69|32.89|0
1628618590000|2021-08-10 18:03:10|34.64|32.84|34.69|32.89|34.69|32.89|34.64|32.84|0
1628618600000|2021-08-10 18:03:20|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1628618610000|2021-08-10 18:03:30|34.69|32.89|34.75|32.95|34.75|32.95|34.69|32.89|0
1628618620000|2021-08-10 18:03:40|34.69|32.89|34.75|32.95|34.75|32.95|34.69|32.89|0
1628618630000|2021-08-10 18:03:50|34.81|33.01|34.81|33.01|34.81|33.01|34.81|33.01|0
1628618650000|2021-08-10 18:04:10|34.86|33.06|34.97|33.17|34.97|33.17|34.86|33.06|0
1628618670000|2021-08-10 18:04:30|35.03|33.23|35.03|33.23|35.09|33.29|35.03|33.23|0
1628618680000|2021-08-10 18:04:40|35.09|33.29|35.09|33.29|35.14|33.34|35.09|33.29|0
1628618690000|2021-08-10 18:04:50|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628618700000|2021-08-10 18:05:00|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628618710000|2021-08-10 18:05:10|35.09|33.29|35.14|33.34|35.14|33.34|35.09|33.29|0
1628618720000|2021-08-10 18:05:20|35.2|33.4|35.25|33.45|35.25|33.45|35.2|33.4|0
1628618750000|2021-08-10 18:05:50|35.2|33.4|35.2|33.4|35.25|33.45|35.2|33.4|0
1628618760000|2021-08-10 18:06:00|35.25|33.45|35.08|33.28|35.25|33.45|35.08|33.28|0
1628618770000|2021-08-10 18:06:10|35.03|33.23|35.08|33.28|35.08|33.28|35.03|33.23|0
1628618780000|2021-08-10 18:06:20|35.03|33.23|35.03|33.23|35.03|33.23|35.03|33.23|0
1628618790000|2021-08-10 18:06:30|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628618800000|2021-08-10 18:06:40|35.14|33.34|35.14|33.34|35.14|33.34|35.08|33.28|0
1628618810000|2021-08-10 18:06:50|35.2|33.4|35.2|33.4|35.25|33.45|35.2|33.4|0
1628618820000|2021-08-10 18:07:00|35.25|33.45|35.2|33.4|35.25|33.45|35.2|33.4|0
1628618830000|2021-08-10 18:07:10|35.14|33.34|35.2|33.4|35.2|33.4|35.14|33.34|0
1628618840000|2021-08-10 18:07:20|35.25|33.45|35.25|33.45|35.25|33.45|35.25|33.45|0
1628618850000|2021-08-10 18:07:30|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1628618860000|2021-08-10 18:07:40|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628618870000|2021-08-10 18:07:50|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628618880000|2021-08-10 18:08:00|35.2|33.4|35.25|33.45|35.25|33.45|35.2|33.4|0
1628618890000|2021-08-10 18:08:10|35.31|33.51|35.25|33.45|35.31|33.51|35.25|33.45|0
1628618900000|2021-08-10 18:08:20|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628618920000|2021-08-10 18:08:40|35.37|33.57|35.37|33.57|35.37|33.57|35.31|33.51|0
1628618940000|2021-08-10 18:09:00|35.31|33.51|35.31|33.51|35.37|33.57|35.31|33.51|0
1628618970000|2021-08-10 18:09:30|35.25|33.45|35.31|33.51|35.31|33.51|35.25|33.45|0
1628618980000|2021-08-10 18:09:40|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628618990000|2021-08-10 18:09:50|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628619000000|2021-08-10 18:10:00|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628619020000|2021-08-10 18:10:20|35.42|33.62|35.48|33.68|35.48|33.68|35.42|33.62|0
1628619030000|2021-08-10 18:10:30|35.54|33.74|35.48|33.68|35.54|33.74|35.48|33.68|0
1628619040000|2021-08-10 18:10:40|35.42|33.62|35.36|33.56|35.42|33.62|35.36|33.56|0
1628619060000|2021-08-10 18:11:00|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628619070000|2021-08-10 18:11:10|35.25|33.45|35.25|33.45|35.25|33.45|35.25|33.45|0
1628619080000|2021-08-10 18:11:20|35.31|33.51|35.25|33.45|35.31|33.51|35.25|33.45|0
1628619100000|2021-08-10 18:11:40|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628619110000|2021-08-10 18:11:50|35.25|33.45|35.36|33.56|35.36|33.56|35.25|33.45|0
1628619120000|2021-08-10 18:12:00|35.31|33.51|35.36|33.56|35.36|33.56|35.31|33.51|0
1628619130000|2021-08-10 18:12:10|35.42|33.62|35.36|33.56|35.42|33.62|35.36|33.56|0
1628619140000|2021-08-10 18:12:20|35.42|33.62|35.42|33.62|35.42|33.62|35.36|33.56|0
1628619160000|2021-08-10 18:12:40|35.48|33.68|35.36|33.56|35.48|33.68|35.36|33.56|0
1628619170000|2021-08-10 18:12:50|35.42|33.62|35.48|33.68|35.48|33.68|35.42|33.62|0
1628619180000|2021-08-10 18:13:00|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628619190000|2021-08-10 18:13:10|35.48|33.68|35.53|33.73|35.53|33.73|35.48|33.68|0
1628619210000|2021-08-10 18:13:30|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628619220000|2021-08-10 18:13:40|35.59|33.79|35.59|33.79|35.59|33.79|35.59|33.79|0
1628619230000|2021-08-10 18:13:50|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628619240000|2021-08-10 18:14:00|35.48|33.68|35.53|33.73|35.53|33.73|35.48|33.68|0
1628619250000|2021-08-10 18:14:10|35.48|33.68|35.53|33.73|35.53|33.73|35.48|33.68|0
1628619270000|2021-08-10 18:14:30|35.48|33.68|35.53|33.73|35.53|33.73|35.48|33.68|0
1628619300000|2021-08-10 18:15:00|35.48|33.68|35.48|33.68|35.48|33.68|35.48|33.68|0
1628619310000|2021-08-10 18:15:10|35.53|33.73|35.59|33.79|35.59|33.79|35.53|33.73|0
1628619320000|2021-08-10 18:15:20|35.65|33.85|35.59|33.79|35.65|33.85|35.59|33.79|0
1628619330000|2021-08-10 18:15:30|35.65|33.85|35.65|33.85|35.65|33.85|35.65|33.85|0
1628619340000|2021-08-10 18:15:40|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628619350000|2021-08-10 18:15:50|35.76|33.96|35.7|33.9|35.76|33.96|35.7|33.9|0
1628619360000|2021-08-10 18:16:00|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628619370000|2021-08-10 18:16:10|35.7|33.9|35.59|33.79|35.7|33.9|35.53|33.73|0
1628619380000|2021-08-10 18:16:20|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628619390000|2021-08-10 18:16:30|35.59|33.79|35.59|33.79|35.65|33.85|35.59|33.79|0
1628619400000|2021-08-10 18:16:40|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628619420000|2021-08-10 18:17:00|35.64|33.84|35.59|33.79|35.64|33.84|35.59|33.79|0
1628619430000|2021-08-10 18:17:10|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628619450000|2021-08-10 18:17:30|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628619460000|2021-08-10 18:17:40|35.59|33.79|35.53|33.73|35.59|33.79|35.53|33.73|0
1628619470000|2021-08-10 18:17:50|35.59|33.79|35.59|33.79|35.59|33.79|35.53|33.73|0
1628619500000|2021-08-10 18:18:20|35.53|33.73|35.47|33.67|35.53|33.73|35.47|33.67|0
1628619510000|2021-08-10 18:18:30|35.42|33.62|35.47|33.67|35.47|33.67|35.42|33.62|0
1628619520000|2021-08-10 18:18:40|35.42|33.62|35.36|33.56|35.42|33.62|35.36|33.56|0
1628619530000|2021-08-10 18:18:50|35.33|33.53|35.3|33.5|35.33|33.53|35.25|33.45|0
1628619540000|2021-08-10 18:19:00|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628619560000|2021-08-10 18:19:20|35.3|33.5|35.36|33.56|35.36|33.56|35.3|33.5|0
1628619570000|2021-08-10 18:19:30|35.24|33.44|35.24|33.44|35.24|33.44|35.24|33.44|0
1628619580000|2021-08-10 18:19:40|35.19|33.39|35.19|33.39|35.19|33.39|35.13|33.33|0
1628619590000|2021-08-10 18:19:50|35.16|33.36|35.16|33.36|35.16|33.36|35.16|33.36|0
1628619600000|2021-08-10 18:20:00|35.13|33.33|35.24|33.44|35.24|33.44|35.13|33.33|0
1628619610000|2021-08-10 18:20:10|35.19|33.39|35.19|33.39|35.19|33.39|35.19|33.39|0
1628619620000|2021-08-10 18:20:20|35.24|33.44|35.24|33.44|35.24|33.44|35.24|33.44|0
1628619630000|2021-08-10 18:20:30|35.3|33.5|35.36|33.56|35.36|33.56|35.3|33.5|0
1628619640000|2021-08-10 18:20:40|35.3|33.5|35.36|33.56|35.36|33.56|35.3|33.5|0
1628619650000|2021-08-10 18:20:50|35.3|33.5|35.36|33.56|35.36|33.56|35.3|33.5|0
1628619670000|2021-08-10 18:21:10|35.3|33.5|35.36|33.56|35.36|33.56|35.3|33.5|0
1628619680000|2021-08-10 18:21:20|35.41|33.61|35.36|33.56|35.41|33.61|35.36|33.56|0
1628619690000|2021-08-10 18:21:30|35.41|33.61|35.36|33.56|35.41|33.61|35.36|33.56|0
1628619700000|2021-08-10 18:21:40|35.3|33.5|35.24|33.44|35.3|33.5|35.24|33.44|0
1628619710000|2021-08-10 18:21:50|35.3|33.5|35.3|33.5|35.3|33.5|35.3|33.5|0
1628619720000|2021-08-10 18:22:00|35.19|33.39|35.13|33.33|35.19|33.39|35.13|33.33|0
1628619730000|2021-08-10 18:22:10|35.19|33.39|35.19|33.39|35.19|33.39|35.13|33.33|0
1628619760000|2021-08-10 18:22:40|35.13|33.33|35.19|33.39|35.19|33.39|35.13|33.33|0
1628619770000|2021-08-10 18:22:50|35.24|33.44|35.24|33.44|35.3|33.5|35.24|33.44|0
1628619780000|2021-08-10 18:23:00|35.19|33.39|35.24|33.44|35.24|33.44|35.19|33.39|0
1628619790000|2021-08-10 18:23:10|35.19|33.39|35.19|33.39|35.19|33.39|35.19|33.39|0
1628619800000|2021-08-10 18:23:20|35.13|33.33|35.13|33.33|35.13|33.33|35.13|33.33|0
1628619810000|2021-08-10 18:23:30|35.19|33.39|35.13|33.33|35.19|33.39|35.13|33.33|0
1628619820000|2021-08-10 18:23:40|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628619830000|2021-08-10 18:23:50|35.02|33.22|35.02|33.22|35.02|33.22|35.02|33.22|0
1628619840000|2021-08-10 18:24:00|34.96|33.16|35.02|33.22|35.02|33.22|34.96|33.16|0
1628619860000|2021-08-10 18:24:20|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628619900000|2021-08-10 18:25:00|35.13|33.33|35.13|33.33|35.13|33.33|35.13|33.33|0
1628619910000|2021-08-10 18:25:10|35.07|33.27|35.13|33.33|35.13|33.33|35.07|33.27|0
1628619920000|2021-08-10 18:25:20|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628619950000|2021-08-10 18:25:50|35.01|33.21|35.01|33.21|35.01|33.21|35.01|33.21|0
1628619960000|2021-08-10 18:26:00|35.07|33.27|35.07|33.27|35.07|33.27|35.07|33.27|0
1628619970000|2021-08-10 18:26:10|35.01|33.21|35.01|33.21|35.07|33.27|35.01|33.21|0
1628619980000|2021-08-10 18:26:20|34.96|33.16|34.96|33.16|34.96|33.16|34.96|33.16|0
1628620010000|2021-08-10 18:26:50|35.01|33.21|35.01|33.21|35.01|33.21|35.01|33.21|0
1628620020000|2021-08-10 18:27:00|34.96|33.16|34.96|33.16|34.96|33.16|34.96|33.16|0
1628620030000|2021-08-10 18:27:10|35.01|33.21|34.96|33.16|35.01|33.21|34.96|33.16|0
1628620040000|2021-08-10 18:27:20|35.01|33.21|35.01|33.21|35.01|33.21|35.01|33.21|0
1628620080000|2021-08-10 18:28:00|34.96|33.16|34.96|33.16|34.96|33.16|34.96|33.16|0
1628620090000|2021-08-10 18:28:10|34.9|33.1|34.84|33.04|34.9|33.1|34.84|33.04|0
1628620100000|2021-08-10 18:28:20|34.9|33.1|34.84|33.04|34.9|33.1|34.84|33.04|0
1628620110000|2021-08-10 18:28:30|34.9|33.1|34.9|33.1|34.9|33.1|34.84|33.04|0
1628620120000|2021-08-10 18:28:40|34.96|33.16|34.9|33.1|34.96|33.16|34.9|33.1|0
1628620130000|2021-08-10 18:28:50|34.84|33.04|34.84|33.04|34.9|33.1|34.84|33.04|0
1628620140000|2021-08-10 18:29:00|34.9|33.1|34.9|33.1|34.9|33.1|34.84|33.04|0
1628620150000|2021-08-10 18:29:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628620180000|2021-08-10 18:29:40|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628620220000|2021-08-10 18:30:20|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628620230000|2021-08-10 18:30:30|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628620240000|2021-08-10 18:30:40|34.95|33.15|34.95|33.15|34.95|33.15|34.9|33.1|0
1628620250000|2021-08-10 18:30:50|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628620260000|2021-08-10 18:31:00|34.95|33.15|34.95|33.15|34.95|33.15|34.9|33.1|0
1628620270000|2021-08-10 18:31:10|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628620280000|2021-08-10 18:31:20|34.84|33.04|34.9|33.1|34.9|33.1|34.84|33.04|0
1628620300000|2021-08-10 18:31:40|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628620340000|2021-08-10 18:32:20|34.79|32.99|34.79|32.99|34.79|32.99|34.79|32.99|0
1628620350000|2021-08-10 18:32:30|34.84|33.04|34.84|33.04|34.9|33.1|34.84|33.04|0
1628620370000|2021-08-10 18:32:50|34.9|33.1|34.9|33.1|34.9|33.1|34.9|33.1|0
1628620380000|2021-08-10 18:33:00|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628620390000|2021-08-10 18:33:10|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628620400000|2021-08-10 18:33:20|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628620420000|2021-08-10 18:33:40|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628620440000|2021-08-10 18:34:00|34.78|32.98|34.81|33.01|34.84|33.04|34.78|32.98|0
1628620450000|2021-08-10 18:34:10|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628620460000|2021-08-10 18:34:20|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628620470000|2021-08-10 18:34:30|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628620480000|2021-08-10 18:34:40|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628620500000|2021-08-10 18:35:00|34.73|32.93|34.67|32.87|34.73|32.93|34.67|32.87|0
1628620520000|2021-08-10 18:35:20|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628620530000|2021-08-10 18:35:30|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628620540000|2021-08-10 18:35:40|34.62|32.82|34.62|32.82|34.62|32.82|34.62|32.82|0
1628620550000|2021-08-10 18:35:50|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628620570000|2021-08-10 18:36:10|34.73|32.93|34.67|32.87|34.73|32.93|34.67|32.87|0
1628620580000|2021-08-10 18:36:20|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628620590000|2021-08-10 18:36:30|34.78|32.98|34.73|32.93|34.78|32.98|34.73|32.93|0
1628620600000|2021-08-10 18:36:40|34.78|32.98|34.78|32.98|34.78|32.98|34.73|32.93|0
1628620610000|2021-08-10 18:36:50|34.84|33.04|34.78|32.98|34.84|33.04|34.78|32.98|0
1628620620000|2021-08-10 18:37:00|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628620640000|2021-08-10 18:37:20|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628620650000|2021-08-10 18:37:30|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628620660000|2021-08-10 18:37:40|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1628620680000|2021-08-10 18:38:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628620690000|2021-08-10 18:38:10|34.75|32.95|34.78|32.98|34.78|32.98|34.75|32.95|0
1628620710000|2021-08-10 18:38:30|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628620720000|2021-08-10 18:38:40|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628620750000|2021-08-10 18:39:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620760000|2021-08-10 18:39:20|34.67|32.87|34.67|32.87|34.72|32.92|34.67|32.87|0
1628620780000|2021-08-10 18:39:40|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628620790000|2021-08-10 18:39:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620800000|2021-08-10 18:40:00|34.67|32.87|34.72|32.92|34.72|32.92|34.67|32.87|0
1628620810000|2021-08-10 18:40:10|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628620820000|2021-08-10 18:40:20|34.72|32.92|34.72|32.92|34.72|32.92|34.67|32.87|0
1628620830000|2021-08-10 18:40:30|34.78|32.98|34.78|32.98|34.78|32.98|34.72|32.92|0
1628620840000|2021-08-10 18:40:40|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620850000|2021-08-10 18:40:50|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628620860000|2021-08-10 18:41:00|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620870000|2021-08-10 18:41:10|34.67|32.87|34.72|32.92|34.72|32.92|34.67|32.87|0
1628620880000|2021-08-10 18:41:20|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628620890000|2021-08-10 18:41:30|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620900000|2021-08-10 18:41:40|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628620910000|2021-08-10 18:41:50|34.72|32.92|34.78|32.98|34.78|32.98|34.72|32.92|0
1628620930000|2021-08-10 18:42:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628620940000|2021-08-10 18:42:20|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1628620960000|2021-08-10 18:42:40|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628620990000|2021-08-10 18:43:10|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621000000|2021-08-10 18:43:20|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628621010000|2021-08-10 18:43:30|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628621030000|2021-08-10 18:43:50|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621040000|2021-08-10 18:44:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628621050000|2021-08-10 18:44:10|34.83|33.03|34.86|33.06|34.89|33.09|34.83|33.03|0
1628621060000|2021-08-10 18:44:20|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628621070000|2021-08-10 18:44:30|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628621080000|2021-08-10 18:44:40|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621100000|2021-08-10 18:45:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628621110000|2021-08-10 18:45:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628621120000|2021-08-10 18:45:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628621140000|2021-08-10 18:45:40|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621160000|2021-08-10 18:46:00|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1628621170000|2021-08-10 18:46:10|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628621180000|2021-08-10 18:46:20|34.72|32.92|34.78|32.98|34.78|32.98|34.72|32.92|0
1628621190000|2021-08-10 18:46:30|34.83|33.03|34.78|32.98|34.83|33.03|34.78|32.98|0
1628621200000|2021-08-10 18:46:40|34.83|33.03|34.78|32.98|34.83|33.03|34.78|32.98|0
1628621220000|2021-08-10 18:47:00|34.83|33.03|34.78|32.98|34.83|33.03|34.78|32.98|0
1628621230000|2021-08-10 18:47:10|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628621250000|2021-08-10 18:47:30|34.72|32.92|34.77|32.97|34.77|32.97|34.72|32.92|0
1628621260000|2021-08-10 18:47:40|34.72|32.92|34.72|32.92|34.77|32.97|34.72|32.92|0
1628621300000|2021-08-10 18:48:20|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628621310000|2021-08-10 18:48:30|34.61|32.81|34.66|32.86|34.66|32.86|34.61|32.81|0
1628621340000|2021-08-10 18:49:00|34.61|32.81|34.66|32.86|34.66|32.86|34.61|32.81|0
1628621360000|2021-08-10 18:49:20|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628621370000|2021-08-10 18:49:30|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628621390000|2021-08-10 18:49:50|34.72|32.92|34.66|32.86|34.72|32.92|34.66|32.86|0
1628621400000|2021-08-10 18:50:00|34.72|32.92|34.72|32.92|34.72|32.92|34.66|32.86|0
1628621440000|2021-08-10 18:50:40|34.66|32.86|34.77|32.97|34.77|32.97|34.66|32.86|0
1628621450000|2021-08-10 18:50:50|34.72|32.92|34.77|32.97|34.77|32.97|34.72|32.92|0
1628621460000|2021-08-10 18:51:00|34.72|32.92|34.72|32.92|34.77|32.97|34.72|32.92|0
1628621470000|2021-08-10 18:51:10|34.77|32.97|34.77|32.97|34.77|32.97|34.72|32.92|0
1628621520000|2021-08-10 18:52:00|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621530000|2021-08-10 18:52:10|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628621560000|2021-08-10 18:52:40|34.72|32.92|34.77|32.97|34.77|32.97|34.72|32.92|0
1628621570000|2021-08-10 18:52:50|34.83|33.03|34.88|33.08|34.88|33.08|34.83|33.03|0
1628621590000|2021-08-10 18:53:10|34.94|33.14|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621600000|2021-08-10 18:53:20|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628621610000|2021-08-10 18:53:30|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628621620000|2021-08-10 18:53:40|34.94|33.14|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621630000|2021-08-10 18:53:50|34.83|33.03|34.88|33.08|34.88|33.08|34.83|33.03|0
1628621650000|2021-08-10 18:54:10|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628621660000|2021-08-10 18:54:20|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628621670000|2021-08-10 18:54:30|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628621700000|2021-08-10 18:55:00|34.94|33.14|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621710000|2021-08-10 18:55:10|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628621720000|2021-08-10 18:55:20|34.88|33.08|34.94|33.14|34.94|33.14|34.88|33.08|0
1628621750000|2021-08-10 18:55:50|34.99|33.19|34.94|33.14|34.99|33.19|34.94|33.14|0
1628621760000|2021-08-10 18:56:00|34.88|33.08|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621780000|2021-08-10 18:56:20|34.82|33.02|34.82|33.02|34.88|33.08|34.82|33.02|0
1628621790000|2021-08-10 18:56:30|34.88|33.08|34.82|33.02|34.88|33.08|34.82|33.02|0
1628621800000|2021-08-10 18:56:40|34.88|33.08|34.77|32.97|34.88|33.08|34.77|32.97|0
1628621810000|2021-08-10 18:56:50|34.71|32.91|34.77|32.97|34.77|32.97|34.71|32.91|0
1628621830000|2021-08-10 18:57:10|34.74|32.94|34.77|32.97|34.77|32.97|34.74|32.94|0
1628621840000|2021-08-10 18:57:20|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628621850000|2021-08-10 18:57:30|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628621880000|2021-08-10 18:58:00|34.94|33.14|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621890000|2021-08-10 18:58:10|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628621900000|2021-08-10 18:58:20|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628621910000|2021-08-10 18:58:30|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628621920000|2021-08-10 18:58:40|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628621930000|2021-08-10 18:58:50|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628621940000|2021-08-10 18:59:00|34.94|33.14|34.88|33.08|34.94|33.14|34.88|33.08|0
1628621960000|2021-08-10 18:59:20|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628621970000|2021-08-10 18:59:30|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628621980000|2021-08-10 18:59:40|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628622000000|2021-08-10 19:00:00|34.77|32.97|34.71|32.91|34.77|32.97|34.71|32.91|0
1628622010000|2021-08-10 19:00:10|34.65|32.85|34.71|32.91|34.71|32.91|34.65|32.85|0
1628622020000|2021-08-10 19:00:20|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628622030000|2021-08-10 19:00:30|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628622060000|2021-08-10 19:01:00|34.88|33.08|34.88|33.08|34.88|33.08|34.82|33.02|0
1628622080000|2021-08-10 19:01:20|34.93|33.13|34.88|33.08|34.93|33.13|34.88|33.08|0
1628622090000|2021-08-10 19:01:30|34.93|33.13|34.99|33.19|34.99|33.19|34.93|33.13|0
1628622110000|2021-08-10 19:01:50|34.93|33.13|34.93|33.13|34.93|33.13|34.93|33.13|0
1628622120000|2021-08-10 19:02:00|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628622130000|2021-08-10 19:02:10|34.99|33.19|34.99|33.19|34.99|33.19|34.99|33.19|0
1628622150000|2021-08-10 19:02:30|35.05|33.25|35.05|33.25|35.1|33.3|35.05|33.25|0
1628622160000|2021-08-10 19:02:40|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1628622170000|2021-08-10 19:02:50|35.04|33.24|35.04|33.24|35.04|33.24|35.04|33.24|0
1628622180000|2021-08-10 19:03:00|35.1|33.3|35.1|33.3|35.1|33.3|35.04|33.24|0
1628622190000|2021-08-10 19:03:10|35.04|33.24|35.04|33.24|35.04|33.24|35.04|33.24|0
1628622210000|2021-08-10 19:03:30|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628622220000|2021-08-10 19:03:40|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628622230000|2021-08-10 19:03:50|34.99|33.19|34.99|33.19|35.04|33.24|34.99|33.19|0
1628622240000|2021-08-10 19:04:00|35.04|33.24|35.1|33.3|35.1|33.3|35.04|33.24|0
1628622270000|2021-08-10 19:04:30|35.04|33.24|34.99|33.19|35.04|33.24|34.99|33.19|0
1628622280000|2021-08-10 19:04:40|35.04|33.24|35.04|33.24|35.04|33.24|34.99|33.19|0
1628622290000|2021-08-10 19:04:50|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1628622310000|2021-08-10 19:05:10|35.16|33.36|35.16|33.36|35.16|33.36|35.16|33.36|0
1628622320000|2021-08-10 19:05:20|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628622330000|2021-08-10 19:05:30|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628622340000|2021-08-10 19:05:40|35.21|33.41|35.27|33.47|35.27|33.47|35.21|33.41|0
1628622350000|2021-08-10 19:05:50|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628622360000|2021-08-10 19:06:00|35.16|33.36|35.16|33.36|35.16|33.36|35.1|33.3|0
1628622370000|2021-08-10 19:06:10|35.1|33.3|35.1|33.3|35.1|33.3|35.04|33.24|0
1628622380000|2021-08-10 19:06:20|35.04|33.24|35.1|33.3|35.1|33.3|35.04|33.24|0
1628622390000|2021-08-10 19:06:30|35.16|33.36|35.21|33.41|35.21|33.41|35.16|33.36|0
1628622430000|2021-08-10 19:07:10|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628622440000|2021-08-10 19:07:20|35.32|33.52|35.32|33.52|35.32|33.52|35.27|33.47|0
1628622450000|2021-08-10 19:07:30|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628622460000|2021-08-10 19:07:40|35.21|33.41|35.27|33.47|35.27|33.47|35.21|33.41|0
1628622470000|2021-08-10 19:07:50|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628622500000|2021-08-10 19:08:20|35.15|33.35|35.1|33.3|35.15|33.35|35.1|33.3|0
1628622510000|2021-08-10 19:08:30|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628622520000|2021-08-10 19:08:40|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628622530000|2021-08-10 19:08:50|34.78|32.98|34.73|32.93|34.78|32.98|34.73|32.93|0
1628622540000|2021-08-10 19:09:00|34.67|32.87|34.67|32.87|34.67|32.87|34.61|32.81|0
1628622550000|2021-08-10 19:09:10|34.73|32.93|34.67|32.87|34.73|32.93|34.67|32.87|0
1628622580000|2021-08-10 19:09:40|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1628622590000|2021-08-10 19:09:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628622600000|2021-08-10 19:10:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628622610000|2021-08-10 19:10:10|34.72|32.92|34.67|32.87|34.72|32.92|34.67|32.87|0
1628622630000|2021-08-10 19:10:30|34.72|32.92|34.72|32.92|34.72|32.92|34.67|32.87|0
1628622640000|2021-08-10 19:10:40|34.67|32.87|34.72|32.92|34.72|32.92|34.67|32.87|0
1628622650000|2021-08-10 19:10:50|34.67|32.87|34.61|32.81|34.67|32.87|34.61|32.81|0
1628622660000|2021-08-10 19:11:00|34.67|32.87|34.67|32.87|34.67|32.87|34.67|32.87|0
1628622670000|2021-08-10 19:11:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628622680000|2021-08-10 19:11:20|34.78|32.98|34.78|32.98|34.78|32.98|34.72|32.92|0
1628622700000|2021-08-10 19:11:40|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628622720000|2021-08-10 19:12:00|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628622740000|2021-08-10 19:12:20|34.89|33.09|34.89|33.09|34.89|33.09|34.84|33.04|0
1628622770000|2021-08-10 19:12:50|34.84|33.04|34.84|33.04|34.84|33.04|34.84|33.04|0
1628622780000|2021-08-10 19:13:00|34.89|33.09|34.89|33.09|34.95|33.15|34.89|33.09|0
1628622790000|2021-08-10 19:13:10|34.95|33.15|35|33.2|35|33.2|34.95|33.15|0
1628622810000|2021-08-10 19:13:30|34.95|33.15|34.89|33.09|34.95|33.15|34.89|33.09|0
1628622820000|2021-08-10 19:13:40|34.95|33.15|34.95|33.15|34.95|33.15|34.95|33.15|0
1628622830000|2021-08-10 19:13:50|35|33.2|35|33.2|35|33.2|35|33.2|0
1628622840000|2021-08-10 19:14:00|35.06|33.26|35|33.2|35.06|33.26|35|33.2|0
1628622850000|2021-08-10 19:14:10|34.95|33.15|34.89|33.09|34.95|33.15|34.89|33.09|0
1628622860000|2021-08-10 19:14:20|34.95|33.15|34.95|33.15|35|33.2|34.95|33.15|0
1628622870000|2021-08-10 19:14:30|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628622880000|2021-08-10 19:14:40|34.83|33.03|34.78|32.98|34.83|33.03|34.72|32.92|0
1628622890000|2021-08-10 19:14:50|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628622900000|2021-08-10 19:15:00|34.89|33.09|34.78|32.98|34.89|33.09|34.78|32.98|0
1628622930000|2021-08-10 19:15:30|34.72|32.92|34.72|32.92|34.78|32.98|34.72|32.92|0
1628622940000|2021-08-10 19:15:40|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1628622950000|2021-08-10 19:15:50|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628622960000|2021-08-10 19:16:00|34.72|32.92|34.83|33.03|34.83|33.03|34.72|32.92|0
1628622970000|2021-08-10 19:16:10|34.89|33.09|34.83|33.03|34.89|33.09|34.83|33.03|0
1628622980000|2021-08-10 19:16:20|34.78|32.98|34.78|32.98|34.83|33.03|34.78|32.98|0
1628622990000|2021-08-10 19:16:30|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623000000|2021-08-10 19:16:40|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623010000|2021-08-10 19:16:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623020000|2021-08-10 19:17:00|34.78|32.98|34.78|32.98|34.83|33.03|34.78|32.98|0
1628623030000|2021-08-10 19:17:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623040000|2021-08-10 19:17:20|34.78|32.98|34.78|32.98|34.78|32.98|34.78|32.98|0
1628623050000|2021-08-10 19:17:30|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628623060000|2021-08-10 19:17:40|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628623070000|2021-08-10 19:17:50|34.89|33.09|34.89|33.09|34.89|33.09|34.83|33.03|0
1628623080000|2021-08-10 19:18:00|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628623090000|2021-08-10 19:18:10|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628623100000|2021-08-10 19:18:20|35|33.2|35|33.2|35|33.2|35|33.2|0
1628623110000|2021-08-10 19:18:30|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628623130000|2021-08-10 19:18:50|35|33.2|35|33.2|35|33.2|35|33.2|0
1628623140000|2021-08-10 19:19:00|35.06|33.26|35.06|33.26|35.06|33.26|35.06|33.26|0
1628623150000|2021-08-10 19:19:10|35|33.2|34.94|33.14|35|33.2|34.94|33.14|0
1628623160000|2021-08-10 19:19:20|35|33.2|34.94|33.14|35|33.2|34.94|33.14|0
1628623180000|2021-08-10 19:19:40|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628623190000|2021-08-10 19:19:50|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1628623200000|2021-08-10 19:20:00|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628623210000|2021-08-10 19:20:10|34.89|33.09|34.89|33.09|34.89|33.09|34.83|33.03|0
1628623220000|2021-08-10 19:20:20|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628623250000|2021-08-10 19:20:50|34.83|33.03|34.83|33.03|34.83|33.03|34.83|33.03|0
1628623260000|2021-08-10 19:21:00|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1628623280000|2021-08-10 19:21:20|34.92|33.12|34.89|33.09|34.92|33.12|34.89|33.09|0
1628623290000|2021-08-10 19:21:30|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628623300000|2021-08-10 19:21:40|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1628623310000|2021-08-10 19:21:50|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623320000|2021-08-10 19:22:00|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623330000|2021-08-10 19:22:10|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623340000|2021-08-10 19:22:20|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1628623360000|2021-08-10 19:22:40|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623380000|2021-08-10 19:23:00|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623390000|2021-08-10 19:23:10|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623400000|2021-08-10 19:23:20|34.72|32.92|34.72|32.92|34.72|32.92|34.72|32.92|0
1628623410000|2021-08-10 19:23:30|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1628623420000|2021-08-10 19:23:40|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1628623430000|2021-08-10 19:23:50|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623440000|2021-08-10 19:24:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628623450000|2021-08-10 19:24:10|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623470000|2021-08-10 19:24:30|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1628623500000|2021-08-10 19:25:00|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623540000|2021-08-10 19:25:40|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623550000|2021-08-10 19:25:50|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623560000|2021-08-10 19:26:00|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623570000|2021-08-10 19:26:10|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623580000|2021-08-10 19:26:20|34.71|32.91|34.66|32.86|34.71|32.91|34.66|32.86|0
1628623590000|2021-08-10 19:26:30|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623600000|2021-08-10 19:26:40|34.77|32.97|34.71|32.91|34.77|32.97|34.71|32.91|0
1628623610000|2021-08-10 19:26:50|34.77|32.97|34.71|32.91|34.77|32.97|34.71|32.91|0
1628623620000|2021-08-10 19:27:00|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623630000|2021-08-10 19:27:10|34.71|32.91|34.71|32.91|34.77|32.97|34.71|32.91|0
1628623640000|2021-08-10 19:27:20|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623650000|2021-08-10 19:27:30|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623660000|2021-08-10 19:27:40|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623680000|2021-08-10 19:28:00|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623690000|2021-08-10 19:28:10|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623730000|2021-08-10 19:28:50|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623750000|2021-08-10 19:29:10|34.66|32.86|34.66|32.86|34.66|32.86|34.66|32.86|0
1628623760000|2021-08-10 19:29:20|34.71|32.91|34.71|32.91|34.71|32.91|34.71|32.91|0
1628623770000|2021-08-10 19:29:30|34.66|32.86|34.77|32.97|34.77|32.97|34.66|32.86|0
1628623790000|2021-08-10 19:29:50|34.71|32.91|34.65|32.85|34.71|32.91|34.65|32.85|0
1628623800000|2021-08-10 19:30:00|34.6|32.8|34.65|32.85|34.65|32.85|34.6|32.8|0
1628623810000|2021-08-10 19:30:10|34.77|32.97|34.77|32.97|34.77|32.97|34.77|32.97|0
1628623820000|2021-08-10 19:30:20|34.82|33.02|34.77|32.97|34.82|33.02|34.77|32.97|0
1628623830000|2021-08-10 19:30:30|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628623840000|2021-08-10 19:30:40|34.82|33.02|34.88|33.08|34.88|33.08|34.82|33.02|0
1628623850000|2021-08-10 19:30:50|34.94|33.14|34.94|33.14|34.94|33.14|34.88|33.08|0
1628623870000|2021-08-10 19:31:10|34.99|33.19|34.94|33.14|34.99|33.19|34.94|33.14|0
1628623880000|2021-08-10 19:31:20|34.99|33.19|34.99|33.19|34.99|33.19|34.94|33.14|0
1628623890000|2021-08-10 19:31:30|34.94|33.14|34.99|33.19|34.99|33.19|34.94|33.14|0
1628623910000|2021-08-10 19:31:50|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1628623920000|2021-08-10 19:32:00|34.93|33.13|34.93|33.13|34.99|33.19|34.93|33.13|0
1628623940000|2021-08-10 19:32:20|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628623950000|2021-08-10 19:32:30|34.93|33.13|34.93|33.13|34.93|33.13|34.93|33.13|0
1628623960000|2021-08-10 19:32:40|34.99|33.19|34.99|33.19|34.99|33.19|34.99|33.19|0
1628623970000|2021-08-10 19:32:50|34.93|33.13|34.93|33.13|34.93|33.13|34.93|33.13|0
1628623980000|2021-08-10 19:33:00|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628623990000|2021-08-10 19:33:10|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628624000000|2021-08-10 19:33:20|34.88|33.08|34.93|33.13|34.93|33.13|34.88|33.08|0
1628624010000|2021-08-10 19:33:30|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628624020000|2021-08-10 19:33:40|34.82|33.02|34.82|33.02|34.82|33.02|34.82|33.02|0
1628624030000|2021-08-10 19:33:50|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628624040000|2021-08-10 19:34:00|34.82|33.02|34.82|33.02|34.85|33.05|34.82|33.02|0
1628624050000|2021-08-10 19:34:10|34.76|32.96|34.76|32.96|34.76|32.96|34.76|32.96|0
1628624060000|2021-08-10 19:34:20|34.71|32.91|34.82|33.02|34.82|33.02|34.71|32.91|0
1628624070000|2021-08-10 19:34:30|34.76|32.96|34.82|33.02|34.82|33.02|34.76|32.96|0
1628624080000|2021-08-10 19:34:40|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1628624090000|2021-08-10 19:34:50|34.82|33.02|34.76|32.96|34.82|33.02|34.76|32.96|0
1628624100000|2021-08-10 19:35:00|34.71|32.91|34.71|32.91|34.76|32.96|34.71|32.91|0
1628624110000|2021-08-10 19:35:10|34.76|32.96|34.71|32.91|34.76|32.96|34.71|32.91|0
1628624120000|2021-08-10 19:35:20|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628624130000|2021-08-10 19:35:30|34.59|32.79|34.59|32.79|34.59|32.79|34.59|32.79|0
1628624140000|2021-08-10 19:35:40|34.65|32.85|34.65|32.85|34.65|32.85|34.65|32.85|0
1628624150000|2021-08-10 19:35:50|34.71|32.91|34.76|32.96|34.76|32.96|34.71|32.91|0
1628624160000|2021-08-10 19:36:00|34.82|33.02|34.88|33.08|34.93|33.13|34.82|33.02|0
1628624170000|2021-08-10 19:36:10|34.93|33.13|34.93|33.13|34.93|33.13|34.88|33.08|0
1628624180000|2021-08-10 19:36:20|34.88|33.08|34.99|33.19|34.99|33.19|34.88|33.08|0
1628624200000|2021-08-10 19:36:40|34.93|33.13|34.93|33.13|34.93|33.13|34.93|33.13|0
1628624220000|2021-08-10 19:37:00|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628624230000|2021-08-10 19:37:10|34.99|33.19|34.87|33.07|34.99|33.19|34.87|33.07|0
1628624260000|2021-08-10 19:37:40|34.93|33.13|34.99|33.19|34.99|33.19|34.93|33.13|0
1628624270000|2021-08-10 19:37:50|34.96|33.16|34.99|33.19|34.99|33.19|34.96|33.16|0
1628624280000|2021-08-10 19:38:00|35.04|33.24|35.04|33.24|35.04|33.24|35.04|33.24|0
1628624290000|2021-08-10 19:38:10|34.99|33.19|35.04|33.24|35.04|33.24|34.99|33.19|0
1628624310000|2021-08-10 19:38:30|34.99|33.19|34.99|33.19|35.04|33.24|34.99|33.19|0
1628624320000|2021-08-10 19:38:40|35.04|33.24|35.04|33.24|35.04|33.24|34.99|33.19|0
1628624340000|2021-08-10 19:39:00|34.99|33.19|35.04|33.24|35.04|33.24|34.99|33.19|0
1628624350000|2021-08-10 19:39:10|35.1|33.3|35.04|33.24|35.1|33.3|35.04|33.24|0
1628624360000|2021-08-10 19:39:20|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1628624380000|2021-08-10 19:39:40|35.16|33.36|35.21|33.41|35.21|33.41|35.16|33.36|0
1628624390000|2021-08-10 19:39:50|35.16|33.36|35.16|33.36|35.21|33.41|35.16|33.36|0
1628624400000|2021-08-10 19:40:00|35.1|33.3|35.1|33.3|35.16|33.36|35.1|33.3|0
1628624410000|2021-08-10 19:40:10|35.07|33.27|35.04|33.24|35.07|33.27|35.04|33.24|0
1628624420000|2021-08-10 19:40:20|34.99|33.19|34.99|33.19|34.99|33.19|34.99|33.19|0
1628624430000|2021-08-10 19:40:30|34.93|33.13|34.93|33.13|34.93|33.13|34.87|33.07|0
1628624440000|2021-08-10 19:40:40|34.99|33.19|34.93|33.13|34.99|33.19|34.93|33.13|0
1628624450000|2021-08-10 19:40:50|34.99|33.19|35.04|33.24|35.04|33.24|34.99|33.19|0
1628624460000|2021-08-10 19:41:00|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1628624470000|2021-08-10 19:41:10|35.04|33.24|35.1|33.3|35.1|33.3|35.04|33.24|0
1628624480000|2021-08-10 19:41:20|35.04|33.24|35.15|33.35|35.15|33.35|35.04|33.24|0
1628624490000|2021-08-10 19:41:30|35.1|33.3|35.15|33.35|35.15|33.35|35.1|33.3|0
1628624500000|2021-08-10 19:41:40|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1628624510000|2021-08-10 19:41:50|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628624530000|2021-08-10 19:42:10|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624540000|2021-08-10 19:42:20|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628624550000|2021-08-10 19:42:30|35.32|33.52|35.27|33.47|35.32|33.52|35.27|33.47|0
1628624560000|2021-08-10 19:42:40|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624570000|2021-08-10 19:42:50|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628624580000|2021-08-10 19:43:00|35.1|33.3|35.1|33.3|35.15|33.35|35.1|33.3|0
1628624590000|2021-08-10 19:43:10|35.15|33.35|35.1|33.3|35.15|33.35|35.1|33.3|0
1628624600000|2021-08-10 19:43:20|35.15|33.35|35.15|33.35|35.15|33.35|35.1|33.3|0
1628624610000|2021-08-10 19:43:30|35.1|33.3|35.1|33.3|35.1|33.3|35.04|33.24|0
1628624620000|2021-08-10 19:43:40|35.04|33.24|35.1|33.3|35.1|33.3|35.04|33.24|0
1628624630000|2021-08-10 19:43:50|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628624640000|2021-08-10 19:44:00|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624660000|2021-08-10 19:44:20|35.15|33.35|35.1|33.3|35.15|33.35|35.1|33.3|0
1628624670000|2021-08-10 19:44:30|35.15|33.35|35.15|33.35|35.15|33.35|35.1|33.3|0
1628624680000|2021-08-10 19:44:40|35.13|33.33|35.15|33.35|35.15|33.35|35.1|33.3|0
1628624690000|2021-08-10 19:44:50|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624700000|2021-08-10 19:45:00|35.15|33.35|35.21|33.41|35.21|33.41|35.15|33.35|0
1628624710000|2021-08-10 19:45:10|35.15|33.35|35.1|33.3|35.15|33.35|35.1|33.3|0
1628624720000|2021-08-10 19:45:20|35.15|33.35|35.15|33.35|35.15|33.35|35.1|33.3|0
1628624740000|2021-08-10 19:45:40|35.21|33.41|35.15|33.35|35.21|33.41|35.15|33.35|0
1628624750000|2021-08-10 19:45:50|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624760000|2021-08-10 19:46:00|35.15|33.35|35.15|33.35|35.15|33.35|35.15|33.35|0
1628624770000|2021-08-10 19:46:10|35.21|33.41|35.21|33.41|35.21|33.41|35.21|33.41|0
1628624780000|2021-08-10 19:46:20|35.27|33.47|35.27|33.47|35.27|33.47|35.27|33.47|0
1628624790000|2021-08-10 19:46:30|35.21|33.41|35.32|33.52|35.32|33.52|35.21|33.41|0
1628624800000|2021-08-10 19:46:40|35.27|33.47|35.26|33.46|35.27|33.47|35.21|33.41|0
1628624810000|2021-08-10 19:46:50|35.21|33.41|35.24|33.44|35.24|33.44|35.21|33.41|0
1628624820000|2021-08-10 19:47:00|35.26|33.46|35.32|33.52|35.32|33.52|35.26|33.46|0
1628624830000|2021-08-10 19:47:10|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628624840000|2021-08-10 19:47:20|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628624870000|2021-08-10 19:47:50|35.49|33.69|35.44|33.64|35.49|33.69|35.44|33.64|0
1628624880000|2021-08-10 19:48:00|35.49|33.69|35.44|33.64|35.49|33.69|35.44|33.64|0
1628624890000|2021-08-10 19:48:10|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628624910000|2021-08-10 19:48:30|35.55|33.75|35.55|33.75|35.55|33.75|35.49|33.69|0
1628624920000|2021-08-10 19:48:40|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628624950000|2021-08-10 19:49:10|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628624960000|2021-08-10 19:49:20|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628624970000|2021-08-10 19:49:30|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628624980000|2021-08-10 19:49:40|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628624990000|2021-08-10 19:49:50|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628625000000|2021-08-10 19:50:00|35.38|33.58|35.49|33.69|35.55|33.75|35.38|33.58|0
1628625010000|2021-08-10 19:50:10|35.43|33.63|35.55|33.75|35.55|33.75|35.43|33.63|0
1628625020000|2021-08-10 19:50:20|35.49|33.69|35.55|33.75|35.55|33.75|35.49|33.69|0
1628625030000|2021-08-10 19:50:30|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1628625040000|2021-08-10 19:50:40|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1628625050000|2021-08-10 19:50:50|35.49|33.69|35.38|33.58|35.49|33.69|35.38|33.58|0
1628625060000|2021-08-10 19:51:00|35.43|33.63|35.43|33.63|35.43|33.63|35.38|33.58|0
1628625070000|2021-08-10 19:51:10|35.38|33.58|35.43|33.63|35.43|33.63|35.38|33.58|0
1628625080000|2021-08-10 19:51:20|35.49|33.69|35.55|33.75|35.55|33.75|35.49|33.69|0
1628625090000|2021-08-10 19:51:30|35.6|33.8|35.6|33.8|35.66|33.86|35.6|33.8|0
1628625100000|2021-08-10 19:51:40|35.66|33.86|35.66|33.86|35.66|33.86|35.6|33.8|0
1628625110000|2021-08-10 19:51:50|35.6|33.8|35.66|33.86|35.66|33.86|35.6|33.8|0
1628625120000|2021-08-10 19:52:00|35.6|33.8|35.55|33.75|35.6|33.8|35.55|33.75|0
1628625130000|2021-08-10 19:52:10|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628625140000|2021-08-10 19:52:20|35.43|33.63|35.43|33.63|35.43|33.63|35.38|33.58|0
1628625150000|2021-08-10 19:52:30|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628625160000|2021-08-10 19:52:40|35.26|33.46|35.32|33.52|35.37|33.57|35.26|33.46|0
1628625170000|2021-08-10 19:52:50|35.37|33.57|35.37|33.57|35.37|33.57|35.32|33.52|0
1628625180000|2021-08-10 19:53:00|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628625190000|2021-08-10 19:53:10|35.37|33.57|35.43|33.63|35.43|33.63|35.37|33.57|0
1628625200000|2021-08-10 19:53:20|35.37|33.57|35.43|33.63|35.43|33.63|35.37|33.57|0
1628625210000|2021-08-10 19:53:30|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628625220000|2021-08-10 19:53:40|35.43|33.63|35.49|33.69|35.49|33.69|35.43|33.63|0
1628625230000|2021-08-10 19:53:50|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628625240000|2021-08-10 19:54:00|35.49|33.69|35.43|33.63|35.49|33.69|35.43|33.63|0
1628625250000|2021-08-10 19:54:10|35.49|33.69|35.6|33.8|35.6|33.8|35.49|33.69|0
1628625260000|2021-08-10 19:54:20|35.55|33.75|35.6|33.8|35.6|33.8|35.55|33.75|0
1628625290000|2021-08-10 19:54:50|35.57|33.77|35.6|33.8|35.6|33.8|35.54|33.74|0
1628625310000|2021-08-10 19:55:10|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628625340000|2021-08-10 19:55:40|35.6|33.8|35.6|33.8|35.6|33.8|35.54|33.74|0
1628625350000|2021-08-10 19:55:50|35.54|33.74|35.6|33.8|35.6|33.8|35.54|33.74|0
1628625360000|2021-08-10 19:56:00|35.54|33.74|35.54|33.74|35.54|33.74|35.54|33.74|0
1628625370000|2021-08-10 19:56:10|35.6|33.8|35.6|33.8|35.6|33.8|35.6|33.8|0
1628625380000|2021-08-10 19:56:20|35.54|33.74|35.43|33.63|35.54|33.74|35.43|33.63|0
1628625390000|2021-08-10 19:56:30|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628625400000|2021-08-10 19:56:40|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628625420000|2021-08-10 19:57:00|35.37|33.57|35.31|33.51|35.37|33.57|35.31|33.51|0
1628625430000|2021-08-10 19:57:10|35.26|33.46|35.2|33.4|35.26|33.46|35.2|33.4|0
1628625440000|2021-08-10 19:57:20|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628625450000|2021-08-10 19:57:30|35.09|33.29|35.09|33.29|35.09|33.29|35.09|33.29|0
1628625460000|2021-08-10 19:57:40|35.14|33.34|35.09|33.29|35.14|33.34|35.09|33.29|0
1628625480000|2021-08-10 19:58:00|35.14|33.34|35.2|33.4|35.2|33.4|35.14|33.34|0
1628625490000|2021-08-10 19:58:10|35.14|33.34|35.09|33.29|35.14|33.34|35.09|33.29|0
1628625500000|2021-08-10 19:58:20|35.14|33.34|35.2|33.4|35.26|33.46|35.14|33.34|0
1628625510000|2021-08-10 19:58:30|35.26|33.46|35.26|33.46|35.26|33.46|35.26|33.46|0
1628625520000|2021-08-10 19:58:40|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628625530000|2021-08-10 19:58:50|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628625540000|2021-08-10 19:59:00|35.09|33.29|34.92|33.12|35.09|33.29|34.92|33.12|0
1628625550000|2021-08-10 19:59:10|34.8|33|34.86|33.06|34.92|33.12|34.8|33|0
1628625560000|2021-08-10 19:59:20|34.75|32.95|34.69|32.89|34.8|33|34.69|32.89|0
1628625570000|2021-08-10 19:59:30|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628625580000|2021-08-10 19:59:40|34.8|33|34.8|33|34.86|33.06|34.8|33|0
1628625590000|2021-08-10 19:59:50|34.86|33.06|34.8|33|34.86|33.06|34.8|33|0
1628625600000|2021-08-10 20:00:00|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1628625620000|2021-08-10 20:00:20|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1628625630000|2021-08-10 20:00:30|34.86|33.06|35.03|33.23|35.03|33.23|34.86|33.06|0
1628625640000|2021-08-10 20:00:40|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628625650000|2021-08-10 20:00:50|35.14|33.34|35.25|33.45|35.26|33.46|35.14|33.34|0
1628625660000|2021-08-10 20:01:00|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1628625670000|2021-08-10 20:01:10|35.2|33.4|35.2|33.4|35.2|33.4|35.14|33.34|0
1628625680000|2021-08-10 20:01:20|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628625730000|2021-08-10 20:02:10|35.08|33.28|35.08|33.28|35.08|33.28|35.08|33.28|0
1628625760000|2021-08-10 20:02:40|35.14|33.34|35.14|33.34|35.14|33.34|35.14|33.34|0
1628625790000|2021-08-10 20:03:10|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1628625810000|2021-08-10 20:03:30|35.25|33.45|35.25|33.45|35.25|33.45|35.25|33.45|0
1628625820000|2021-08-10 20:03:40|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628625840000|2021-08-10 20:04:00|35.25|33.45|35.31|33.51|35.31|33.51|35.25|33.45|0
1628625850000|2021-08-10 20:04:10|35.25|33.45|35.25|33.45|35.25|33.45|35.25|33.45|0
1628625860000|2021-08-10 20:04:20|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628625870000|2021-08-10 20:04:30|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628625880000|2021-08-10 20:04:40|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628625900000|2021-08-10 20:05:00|35.31|33.51|35.31|33.51|35.31|33.51|35.25|33.45|0
1628625910000|2021-08-10 20:05:10|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628625920000|2021-08-10 20:05:20|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628625940000|2021-08-10 20:05:40|35.37|33.57|35.31|33.51|35.37|33.57|35.31|33.51|0
1628625950000|2021-08-10 20:05:50|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628625970000|2021-08-10 20:06:10|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1628626050000|2021-08-10 20:07:30|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626110000|2021-08-10 20:08:30|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626140000|2021-08-10 20:09:00|35.48|33.68|35.42|33.62|35.48|33.68|35.42|33.62|0
1628626150000|2021-08-10 20:09:10|35.48|33.68|35.48|33.68|35.48|33.68|35.48|33.68|0
1628626210000|2021-08-10 20:10:10|35.53|33.73|35.48|33.68|35.53|33.73|35.48|33.68|0
1628626220000|2021-08-10 20:10:20|35.53|33.73|35.53|33.73|35.53|33.73|35.53|33.73|0
1628626230000|2021-08-10 20:10:30|35.48|33.68|35.48|33.68|35.48|33.68|35.48|33.68|0
1628626250000|2021-08-10 20:10:50|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626260000|2021-08-10 20:11:00|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626270000|2021-08-10 20:11:10|35.3|33.5|35.3|33.5|35.36|33.56|35.3|33.5|0
1628626280000|2021-08-10 20:11:20|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626310000|2021-08-10 20:11:50|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626320000|2021-08-10 20:12:00|35.36|33.56|35.42|33.62|35.42|33.62|35.36|33.56|0
1628626330000|2021-08-10 20:12:10|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626340000|2021-08-10 20:12:20|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626350000|2021-08-10 20:12:30|35.36|33.56|35.42|33.62|35.42|33.62|35.36|33.56|0
1628626360000|2021-08-10 20:12:40|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626380000|2021-08-10 20:13:00|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626450000|2021-08-10 20:14:10|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626480000|2021-08-10 20:14:40|35.42|33.62|35.42|33.62|35.42|33.62|35.42|33.62|0
1628626490000|2021-08-10 20:14:50|35.36|33.56|35.36|33.56|35.36|33.56|35.36|33.56|0
1628626510000|2021-08-10 20:15:10|35.5|33.3|35.56|33.36|35.56|33.36|35.5|33.3|0
1628626530000|2021-08-10 20:15:30|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628626570000|2021-08-10 20:16:10|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628626580000|2021-08-10 20:16:20|35.5|33.3|35.56|33.36|35.56|33.36|35.5|33.3|0
1628626590000|2021-08-10 20:16:30|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628626680000|2021-08-10 20:18:00|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628626770000|2021-08-10 20:19:30|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628626800000|2021-08-10 20:20:00|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628626870000|2021-08-10 20:21:10|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628626900000|2021-08-10 20:21:40|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628626930000|2021-08-10 20:22:10|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628626980000|2021-08-10 20:23:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628627040000|2021-08-10 20:24:00|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628627080000|2021-08-10 20:24:40|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628627320000|2021-08-10 20:28:40|35.26|33.06|35.26|33.06|35.26|33.06|35.26|33.06|0
1628627360000|2021-08-10 20:29:20|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628627380000|2021-08-10 20:29:40|35.26|33.06|35.26|33.06|35.26|33.06|35.26|33.06|0
1628627450000|2021-08-10 20:30:50|35.21|33.01|35.09|32.89|35.21|33.01|35.09|32.89|0
1628627460000|2021-08-10 20:31:00|35.15|32.95|35.15|32.95|35.15|32.95|35.09|32.89|0
1628627470000|2021-08-10 20:31:10|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628627500000|2021-08-10 20:31:40|35.15|32.95|35.09|32.89|35.15|32.95|35.09|32.89|0
1628627520000|2021-08-10 20:32:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628627550000|2021-08-10 20:32:30|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628627640000|2021-08-10 20:34:00|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628627650000|2021-08-10 20:34:10|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628627760000|2021-08-10 20:36:00|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628627790000|2021-08-10 20:36:30|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628627810000|2021-08-10 20:36:50|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628627860000|2021-08-10 20:37:40|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1628627870000|2021-08-10 20:37:50|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628627950000|2021-08-10 20:39:10|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1628627960000|2021-08-10 20:39:20|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628627970000|2021-08-10 20:39:30|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628628000000|2021-08-10 20:40:00|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628628020000|2021-08-10 20:40:20|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628628290000|2021-08-10 20:44:50|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628628440000|2021-08-10 20:47:20|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628628500000|2021-08-10 20:48:20|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628628530000|2021-08-10 20:48:50|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628628550000|2021-08-10 20:49:10|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628628570000|2021-08-10 20:49:30|35.19|32.99|35.14|32.94|35.19|32.99|35.14|32.94|0
1628628760000|2021-08-10 20:52:40|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628628850000|2021-08-10 20:54:10|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628628910000|2021-08-10 20:55:10|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628628960000|2021-08-10 20:56:00|35.13|32.93|35.08|32.88|35.13|32.93|35.08|32.88|0
1628628970000|2021-08-10 20:56:10|35.11|32.91|35.08|32.88|35.11|32.91|35.08|32.88|0
1628628980000|2021-08-10 20:56:20|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628628990000|2021-08-10 20:56:30|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628629050000|2021-08-10 20:57:30|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628629190000|2021-08-10 20:59:50|35.05|32.85|35.02|32.82|35.1|32.9|35.02|32.82|0
1628629200000|2021-08-10 21:00:00|35.18|32.98|35.14|32.94|35.18|32.98|35.13|32.93|0
1628629240000|2021-08-10 21:00:40|35.13|32.93|35.09|32.89|35.13|32.93|35.09|32.89|0
1628629300000|2021-08-10 21:01:40|35.08|32.88|35.07|32.87|35.08|32.88|35.07|32.87|0
1628629320000|2021-08-10 21:02:00|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628629400000|2021-08-10 21:03:20|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628629440000|2021-08-10 21:04:00|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628629450000|2021-08-10 21:04:10|35.06|32.86|35.03|32.83|35.06|32.86|35.03|32.83|0
1628629500000|2021-08-10 21:05:00|35.02|32.82|35.05|32.85|35.05|32.85|35.02|32.82|0
1628629610000|2021-08-10 21:06:50|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628629640000|2021-08-10 21:07:20|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628629820000|2021-08-10 21:10:20|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630320000|2021-08-10 21:18:40|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628630660000|2021-08-10 21:24:20|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628630860000|2021-08-10 21:27:40|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628630880000|2021-08-10 21:28:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628631100000|2021-08-10 21:31:40|35.01|32.81|35.01|32.81|35.01|32.81|35.01|32.81|0
1628631140000|2021-08-10 21:32:20|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628631160000|2021-08-10 21:32:40|35|32.8|35|32.8|35|32.8|35|32.8|0
1628631190000|2021-08-10 21:33:10|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628631320000|2021-08-10 21:35:20|35|32.8|35|32.8|35|32.8|35|32.8|0
1628631330000|2021-08-10 21:35:30|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628631370000|2021-08-10 21:36:10|35|32.8|35|32.8|35|32.8|35|32.8|0
1628631460000|2021-08-10 21:37:40|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628631680000|2021-08-10 21:41:20|35|32.8|35|32.8|35|32.8|35|32.8|0
1628631870000|2021-08-10 21:44:30|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1628632140000|2021-08-10 21:49:00|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628632320000|2021-08-10 21:52:00|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628632330000|2021-08-10 21:52:10|35.12|32.92|35.03|32.83|35.12|32.92|35.03|32.83|0
1628632350000|2021-08-10 21:52:30|35.17|32.97|35.1|32.9|35.17|32.97|35.1|32.9|0
1628632360000|2021-08-10 21:52:40|35.09|32.89|35.1|32.9|35.1|32.9|35.09|32.89|0
1628632380000|2021-08-10 21:53:00|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628632410000|2021-08-10 21:53:30|35.09|32.89|35.18|32.98|35.18|32.98|35.09|32.89|0
1628632420000|2021-08-10 21:53:40|35.12|32.92|35.07|32.87|35.12|32.92|35.07|32.87|0
1628632430000|2021-08-10 21:53:50|35.09|32.89|35.07|32.87|35.09|32.89|35.07|32.87|0
1628632440000|2021-08-10 21:54:00|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628632540000|2021-08-10 21:55:40|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628632660000|2021-08-10 21:57:40|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628632670000|2021-08-10 21:57:50|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628632740000|2021-08-10 21:59:00|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628632790000|2021-08-10 21:59:50|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628632800000|2021-08-10 22:00:00|35|32.8|35|32.8|35|32.8|34.95|32.75|0
1628632810000|2021-08-10 22:00:10|34.95|32.75|35.03|32.83|35.03|32.83|34.95|32.75|0
1628632830000|2021-08-10 22:00:30|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628632850000|2021-08-10 22:00:50|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628632860000|2021-08-10 22:01:00|34.97|32.77|35|32.8|35.03|32.83|34.97|32.77|0
1628632870000|2021-08-10 22:01:10|35.03|32.83|35.09|32.89|35.09|32.89|35.03|32.83|0
1628632880000|2021-08-10 22:01:20|35.14|32.94|35.09|32.89|35.14|32.94|35.09|32.89|0
1628632890000|2021-08-10 22:01:30|35.06|32.86|35.03|32.83|35.06|32.86|35.03|32.83|0
1628632920000|2021-08-10 22:02:00|34.97|32.77|35.03|32.83|35.03|32.83|34.97|32.77|0
1628632940000|2021-08-10 22:02:20|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628632950000|2021-08-10 22:02:30|35.06|32.86|35.03|32.83|35.09|32.89|35.03|32.83|0
1628633000000|2021-08-10 22:03:20|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628633010000|2021-08-10 22:03:30|35.03|32.83|35.09|32.89|35.09|32.89|35.03|32.83|0
1628633030000|2021-08-10 22:03:50|35.06|32.86|35.06|32.86|35.09|32.89|35.06|32.86|0
1628633040000|2021-08-10 22:04:00|35.09|32.89|35.03|32.83|35.09|32.89|35.03|32.83|0
1628633050000|2021-08-10 22:04:10|35.06|32.86|35.03|32.83|35.06|32.86|35.03|32.83|0
1628633060000|2021-08-10 22:04:20|35.06|32.86|35.03|32.83|35.06|32.86|35.03|32.83|0
1628633070000|2021-08-10 22:04:30|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628633080000|2021-08-10 22:04:40|35.08|32.88|35.03|32.83|35.08|32.88|35.03|32.83|0
1628633110000|2021-08-10 22:05:10|34.97|32.77|34.94|32.74|34.97|32.77|34.94|32.74|0
1628633120000|2021-08-10 22:05:20|34.97|32.77|34.97|32.77|34.97|32.77|34.94|32.74|0
1628633130000|2021-08-10 22:05:30|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628633140000|2021-08-10 22:05:40|35|32.8|35.03|32.83|35.03|32.83|34.97|32.77|0
1628633170000|2021-08-10 22:06:10|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628633200000|2021-08-10 22:06:40|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628633230000|2021-08-10 22:07:10|34.97|32.77|34.91|32.71|34.97|32.77|34.91|32.71|0
1628633240000|2021-08-10 22:07:20|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628633280000|2021-08-10 22:08:00|35.03|32.83|35.03|32.83|35.03|32.83|35.03|32.83|0
1628633340000|2021-08-10 22:09:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633350000|2021-08-10 22:09:10|35|32.8|35|32.8|35|32.8|35|32.8|0
1628633360000|2021-08-10 22:09:20|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633370000|2021-08-10 22:09:30|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628633400000|2021-08-10 22:10:00|34.94|32.74|34.97|32.77|34.97|32.77|34.94|32.74|0
1628633420000|2021-08-10 22:10:20|34.94|32.74|34.94|32.74|34.97|32.77|34.94|32.74|0
1628633430000|2021-08-10 22:10:30|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628633440000|2021-08-10 22:10:40|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633460000|2021-08-10 22:11:00|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628633480000|2021-08-10 22:11:20|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633570000|2021-08-10 22:12:50|34.97|32.77|34.97|32.77|34.97|32.77|34.97|32.77|0
1628633580000|2021-08-10 22:13:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633590000|2021-08-10 22:13:10|34.99|32.79|34.97|32.77|34.99|32.79|34.97|32.77|0
1628633630000|2021-08-10 22:13:50|34.99|32.79|35.02|32.82|35.02|32.82|34.99|32.79|0
1628633650000|2021-08-10 22:14:10|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1628633660000|2021-08-10 22:14:20|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628633680000|2021-08-10 22:14:40|34.96|32.76|35.02|32.82|35.02|32.82|34.96|32.76|0
1628633700000|2021-08-10 22:15:00|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628633730000|2021-08-10 22:15:30|35.13|32.93|35.13|32.93|35.13|32.93|35.13|32.93|0
1628633770000|2021-08-10 22:16:10|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1628633820000|2021-08-10 22:17:00|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628633830000|2021-08-10 22:17:10|35.19|32.99|35.25|33.05|35.25|33.05|35.19|32.99|0
1628633840000|2021-08-10 22:17:20|35.27|33.07|35.3|33.1|35.3|33.1|35.27|33.07|0
1628633850000|2021-08-10 22:17:30|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628633870000|2021-08-10 22:17:50|35.27|33.07|35.3|33.1|35.3|33.1|35.27|33.07|0
1628633960000|2021-08-10 22:19:20|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628634000000|2021-08-10 22:20:00|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1628634040000|2021-08-10 22:20:40|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628634170000|2021-08-10 22:22:50|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628634240000|2021-08-10 22:24:00|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628634270000|2021-08-10 22:24:30|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628634290000|2021-08-10 22:24:50|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628634300000|2021-08-10 22:25:00|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634330000|2021-08-10 22:25:30|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628634340000|2021-08-10 22:25:40|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634360000|2021-08-10 22:26:00|35.13|32.93|35.13|32.93|35.13|32.93|35.13|32.93|0
1628634380000|2021-08-10 22:26:20|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634390000|2021-08-10 22:26:30|35.13|32.93|35.16|32.96|35.16|32.96|35.13|32.93|0
1628634400000|2021-08-10 22:26:40|35.13|32.93|35.13|32.93|35.13|32.93|35.13|32.93|0
1628634420000|2021-08-10 22:27:00|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634430000|2021-08-10 22:27:10|35.13|32.93|35.18|32.98|35.18|32.98|35.13|32.93|0
1628634550000|2021-08-10 22:29:10|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628634570000|2021-08-10 22:29:30|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634580000|2021-08-10 22:29:40|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628634650000|2021-08-10 22:30:50|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634660000|2021-08-10 22:31:00|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628634670000|2021-08-10 22:31:10|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634700000|2021-08-10 22:31:40|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628634720000|2021-08-10 22:32:00|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628634750000|2021-08-10 22:32:30|35.23|33.03|35.18|32.98|35.23|33.03|35.18|32.98|0
1628634760000|2021-08-10 22:32:40|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628634770000|2021-08-10 22:32:50|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628634790000|2021-08-10 22:33:10|35.18|32.98|35.18|32.98|35.21|33.01|35.18|32.98|0
1628634870000|2021-08-10 22:34:30|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628634940000|2021-08-10 22:35:40|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628634960000|2021-08-10 22:36:00|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628635020000|2021-08-10 22:37:00|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628635060000|2021-08-10 22:37:40|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628635090000|2021-08-10 22:38:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628635130000|2021-08-10 22:38:50|35.12|32.92|35.17|32.97|35.17|32.97|35.12|32.92|0
1628635150000|2021-08-10 22:39:10|35.15|32.95|35.17|32.97|35.17|32.97|35.15|32.95|0
1628635200000|2021-08-10 22:40:00|35.2|33|35.17|32.97|35.2|33|35.17|32.97|0
1628635230000|2021-08-10 22:40:30|35.23|33.03|35.29|33.09|35.29|33.09|35.23|33.03|0
1628635240000|2021-08-10 22:40:40|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628635250000|2021-08-10 22:40:50|35.26|33.06|35.23|33.03|35.26|33.06|35.23|33.03|0
1628635300000|2021-08-10 22:41:40|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628635320000|2021-08-10 22:42:00|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628635440000|2021-08-10 22:44:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628635450000|2021-08-10 22:44:10|35.26|33.06|35.26|33.06|35.26|33.06|35.26|33.06|0
1628635460000|2021-08-10 22:44:20|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628635490000|2021-08-10 22:44:50|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628635530000|2021-08-10 22:45:30|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628635700000|2021-08-10 22:48:20|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628635790000|2021-08-10 22:49:50|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628635880000|2021-08-10 22:51:20|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628635890000|2021-08-10 22:51:30|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636030000|2021-08-10 22:53:50|35.39|33.19|35.33|33.13|35.39|33.19|35.33|33.13|0
1628636060000|2021-08-10 22:54:20|35.28|33.08|35.28|33.08|35.31|33.11|35.28|33.08|0
1628636160000|2021-08-10 22:56:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636350000|2021-08-10 22:59:10|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628636400000|2021-08-10 23:00:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636420000|2021-08-10 23:00:20|35.27|33.07|35.33|33.13|35.33|33.13|35.27|33.07|0
1628636440000|2021-08-10 23:00:40|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628636450000|2021-08-10 23:00:50|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636460000|2021-08-10 23:01:00|35.36|33.16|35.33|33.13|35.36|33.16|35.33|33.13|0
1628636480000|2021-08-10 23:01:20|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628636490000|2021-08-10 23:01:30|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636540000|2021-08-10 23:02:20|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628636560000|2021-08-10 23:02:40|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636600000|2021-08-10 23:03:20|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628636700000|2021-08-10 23:05:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628636720000|2021-08-10 23:05:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628636780000|2021-08-10 23:06:20|35.5|33.3|35.55|33.35|35.55|33.35|35.5|33.3|0
1628636790000|2021-08-10 23:06:30|35.61|33.41|35.61|33.41|35.61|33.41|35.61|33.41|0
1628636800000|2021-08-10 23:06:40|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628636820000|2021-08-10 23:07:00|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628636860000|2021-08-10 23:07:40|35.38|33.18|35.38|33.18|35.44|33.24|35.38|33.18|0
1628636880000|2021-08-10 23:08:00|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628636910000|2021-08-10 23:08:30|35.38|33.18|35.38|33.18|35.41|33.21|35.38|33.18|0
1628636930000|2021-08-10 23:08:50|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628636990000|2021-08-10 23:09:50|35.49|33.29|35.47|33.27|35.49|33.29|35.47|33.27|0
1628637010000|2021-08-10 23:10:10|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628637020000|2021-08-10 23:10:20|35.47|33.27|35.44|33.24|35.47|33.27|35.44|33.24|0
1628637040000|2021-08-10 23:10:40|35.49|33.29|35.44|33.24|35.49|33.29|35.44|33.24|0
1628637070000|2021-08-10 23:11:10|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628637120000|2021-08-10 23:12:00|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628637160000|2021-08-10 23:12:40|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628637240000|2021-08-10 23:14:00|35.32|33.12|35.38|33.18|35.38|33.18|35.32|33.12|0
1628637330000|2021-08-10 23:15:30|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628637390000|2021-08-10 23:16:30|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628637530000|2021-08-10 23:18:50|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628637600000|2021-08-10 23:20:00|35.43|33.23|35.49|33.29|35.49|33.29|35.43|33.23|0
1628637610000|2021-08-10 23:20:10|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628637760000|2021-08-10 23:22:40|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628637800000|2021-08-10 23:23:20|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628637900000|2021-08-10 23:25:00|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628638180000|2021-08-10 23:29:40|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628638210000|2021-08-10 23:30:10|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628638220000|2021-08-10 23:30:20|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628638230000|2021-08-10 23:30:30|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628638270000|2021-08-10 23:31:10|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628638890000|2021-08-10 23:41:30|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628638920000|2021-08-10 23:42:00|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628638950000|2021-08-10 23:42:30|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628638960000|2021-08-10 23:42:40|35.47|33.27|35.41|33.21|35.47|33.27|35.41|33.21|0
1628638970000|2021-08-10 23:42:50|35.44|33.24|35.47|33.27|35.47|33.27|35.44|33.24|0
1628638980000|2021-08-10 23:43:00|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628638990000|2021-08-10 23:43:10|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628639020000|2021-08-10 23:43:40|35.44|33.24|35.47|33.27|35.47|33.27|35.44|33.24|0
1628639030000|2021-08-10 23:43:50|35.41|33.21|35.44|33.24|35.44|33.24|35.41|33.21|0
1628639040000|2021-08-10 23:44:00|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628639050000|2021-08-10 23:44:10|35.44|33.24|35.47|33.27|35.47|33.27|35.44|33.24|0
1628639060000|2021-08-10 23:44:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628639070000|2021-08-10 23:44:30|35.47|33.27|35.44|33.24|35.47|33.27|35.44|33.24|0
1628639080000|2021-08-10 23:44:40|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628639090000|2021-08-10 23:44:50|35.44|33.24|35.47|33.27|35.47|33.27|35.44|33.24|0
1628639100000|2021-08-10 23:45:00|35.44|33.24|35.41|33.21|35.44|33.24|35.41|33.21|0
1628639130000|2021-08-10 23:45:30|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628639150000|2021-08-10 23:45:50|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628639170000|2021-08-10 23:46:10|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628639340000|2021-08-10 23:49:00|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628639370000|2021-08-10 23:49:30|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628639380000|2021-08-10 23:49:40|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639400000|2021-08-10 23:50:00|35.35|33.15|35.29|33.09|35.35|33.15|35.29|33.09|0
1628639410000|2021-08-10 23:50:10|35.27|33.07|35.24|33.04|35.27|33.07|35.24|33.04|0
1628639440000|2021-08-10 23:50:40|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639450000|2021-08-10 23:50:50|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628639460000|2021-08-10 23:51:00|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639470000|2021-08-10 23:51:10|35.27|33.07|35.24|33.04|35.27|33.07|35.24|33.04|0
1628639490000|2021-08-10 23:51:30|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639510000|2021-08-10 23:51:50|35.35|33.15|35.29|33.09|35.35|33.15|35.29|33.09|0
1628639550000|2021-08-10 23:52:30|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628639560000|2021-08-10 23:52:40|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639570000|2021-08-10 23:52:50|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628639580000|2021-08-10 23:53:00|35.23|33.03|35.18|32.98|35.23|33.03|35.18|32.98|0
1628639590000|2021-08-10 23:53:10|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628639610000|2021-08-10 23:53:30|35.21|33.01|35.18|32.98|35.23|33.03|35.18|32.98|0
1628639620000|2021-08-10 23:53:40|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628639630000|2021-08-10 23:53:50|35.18|32.98|35.23|33.03|35.23|33.03|35.18|32.98|0
1628639640000|2021-08-10 23:54:00|35.21|33.01|35.18|32.98|35.23|33.03|35.18|32.98|0
1628639650000|2021-08-10 23:54:10|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628639680000|2021-08-10 23:54:40|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628639690000|2021-08-10 23:54:50|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628639700000|2021-08-10 23:55:00|35.18|32.98|35.18|32.98|35.21|33.01|35.18|32.98|0
1628639710000|2021-08-10 23:55:10|35.21|33.01|35.23|33.03|35.23|33.03|35.18|32.98|0
1628639740000|2021-08-10 23:55:40|35.21|33.01|35.18|32.98|35.21|33.01|35.18|32.98|0
1628639750000|2021-08-10 23:55:50|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628639790000|2021-08-10 23:56:30|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628639860000|2021-08-10 23:57:40|35.35|33.15|35.29|33.09|35.35|33.15|35.29|33.09|0
1628639870000|2021-08-10 23:57:50|35.32|33.12|35.29|33.09|35.32|33.12|35.29|33.09|0
1628639880000|2021-08-10 23:58:00|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628639890000|2021-08-10 23:58:10|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628639900000|2021-08-10 23:58:20|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628639910000|2021-08-10 23:58:30|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628639920000|2021-08-10 23:58:40|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628639970000|2021-08-10 23:59:30|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628640000000|2021-08-11 00:00:00|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628640010000|2021-08-11 00:00:10|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628640020000|2021-08-11 00:00:20|35.29|33.09|35.23|33.03|35.29|33.09|35.23|33.03|0
1628640030000|2021-08-11 00:00:30|35.26|33.06|35.29|33.09|35.29|33.09|35.23|33.03|0
1628640040000|2021-08-11 00:00:40|35.23|33.03|35.17|32.97|35.23|33.03|35.17|32.97|0
1628640050000|2021-08-11 00:00:50|35.12|32.92|35.17|32.97|35.17|32.97|35.12|32.92|0
1628640060000|2021-08-11 00:01:00|35.12|32.92|35.17|32.97|35.17|32.97|35.12|32.92|0
1628640070000|2021-08-11 00:01:10|35.12|32.92|35.15|32.95|35.17|32.97|35.12|32.92|0
1628640080000|2021-08-11 00:01:20|35.17|32.97|35.12|32.92|35.17|32.97|35.12|32.92|0
1628640100000|2021-08-11 00:01:40|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628640110000|2021-08-11 00:01:50|35.06|32.86|35.12|32.92|35.12|32.92|35.06|32.86|0
1628640120000|2021-08-11 00:02:00|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628640130000|2021-08-11 00:02:10|35|32.8|35|32.8|35|32.8|35|32.8|0
1628640140000|2021-08-11 00:02:20|35.03|32.83|35.06|32.86|35.06|32.86|35.03|32.83|0
1628640150000|2021-08-11 00:02:30|35.03|32.83|35|32.8|35.03|32.83|35|32.8|0
1628640170000|2021-08-11 00:02:50|34.92|32.72|34.92|32.72|34.92|32.72|34.92|32.72|0
1628640180000|2021-08-11 00:03:00|34.95|32.75|34.92|32.72|34.95|32.75|34.89|32.69|0
1628640190000|2021-08-11 00:03:10|34.89|32.69|34.89|32.69|34.92|32.72|34.89|32.69|0
1628640200000|2021-08-11 00:03:20|34.83|32.63|34.83|32.63|34.83|32.63|34.83|32.63|0
1628640210000|2021-08-11 00:03:30|34.81|32.61|34.83|32.63|34.83|32.63|34.81|32.61|0
1628640220000|2021-08-11 00:03:40|34.86|32.66|34.92|32.72|34.92|32.72|34.86|32.66|0
1628640230000|2021-08-11 00:03:50|34.94|32.74|34.94|32.74|34.97|32.77|34.94|32.74|0
1628640250000|2021-08-11 00:04:10|34.97|32.77|34.94|32.74|34.97|32.77|34.94|32.74|0
1628640260000|2021-08-11 00:04:20|35|32.8|35|32.8|35|32.8|35|32.8|0
1628640280000|2021-08-11 00:04:40|35.03|32.83|35|32.8|35.06|32.86|35|32.8|0
1628640290000|2021-08-11 00:04:50|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628640300000|2021-08-11 00:05:00|35|32.8|35|32.8|35|32.8|35|32.8|0
1628640310000|2021-08-11 00:05:10|34.94|32.74|35|32.8|35|32.8|34.94|32.74|0
1628640320000|2021-08-11 00:05:20|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1628640340000|2021-08-11 00:05:40|35|32.8|35.06|32.86|35.06|32.86|35|32.8|0
1628640350000|2021-08-11 00:05:50|35.11|32.91|35.09|32.89|35.11|32.91|35.09|32.89|0
1628640360000|2021-08-11 00:06:00|35.11|32.91|35.06|32.86|35.11|32.91|35.06|32.86|0
1628640380000|2021-08-11 00:06:20|35.09|32.89|35.03|32.83|35.09|32.89|35.03|32.83|0
1628640390000|2021-08-11 00:06:30|35|32.8|35|32.8|35|32.8|35|32.8|0
1628640400000|2021-08-11 00:06:40|35.06|32.86|35.03|32.83|35.06|32.86|35.03|32.83|0
1628640410000|2021-08-11 00:06:50|35.06|32.86|35.11|32.91|35.11|32.91|35.06|32.86|0
1628640420000|2021-08-11 00:07:00|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628640430000|2021-08-11 00:07:10|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628640440000|2021-08-11 00:07:20|35.17|32.97|35.22|33.02|35.22|33.02|35.17|32.97|0
1628640450000|2021-08-11 00:07:30|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628640460000|2021-08-11 00:07:40|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628640470000|2021-08-11 00:07:50|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628640480000|2021-08-11 00:08:00|35.28|33.08|35.28|33.08|35.28|33.08|35.22|33.02|0
1628640500000|2021-08-11 00:08:20|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628640510000|2021-08-11 00:08:30|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628640520000|2021-08-11 00:08:40|35.22|33.02|35.22|33.02|35.28|33.08|35.22|33.02|0
1628640530000|2021-08-11 00:08:50|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628640540000|2021-08-11 00:09:00|35.34|33.14|35.28|33.08|35.34|33.14|35.28|33.08|0
1628640550000|2021-08-11 00:09:10|35.31|33.11|35.28|33.08|35.34|33.14|35.28|33.08|0
1628640560000|2021-08-11 00:09:20|35.34|33.14|35.31|33.11|35.34|33.14|35.31|33.11|0
1628640570000|2021-08-11 00:09:30|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628640590000|2021-08-11 00:09:50|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628640600000|2021-08-11 00:10:00|35.17|32.97|35.2|33|35.22|33.02|35.17|32.97|0
1628640610000|2021-08-11 00:10:10|35.22|33.02|35.2|33|35.22|33.02|35.17|32.97|0
1628640620000|2021-08-11 00:10:20|35.22|33.02|35.17|32.97|35.22|33.02|35.17|32.97|0
1628640630000|2021-08-11 00:10:30|35.11|32.91|35.14|32.94|35.14|32.94|35.11|32.91|0
1628640640000|2021-08-11 00:10:40|35.11|32.91|35.08|32.88|35.11|32.91|35.08|32.88|0
1628640650000|2021-08-11 00:10:50|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628640660000|2021-08-11 00:11:00|35.11|32.91|35.17|32.97|35.17|32.97|35.11|32.91|0
1628640690000|2021-08-11 00:11:30|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628640730000|2021-08-11 00:12:10|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628640750000|2021-08-11 00:12:30|35.19|32.99|35.16|32.96|35.19|32.99|35.16|32.96|0
1628640770000|2021-08-11 00:12:50|35.11|32.91|35.16|32.96|35.16|32.96|35.11|32.91|0
1628640780000|2021-08-11 00:13:00|35.19|32.99|35.22|33.02|35.22|33.02|35.19|32.99|0
1628640800000|2021-08-11 00:13:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628640810000|2021-08-11 00:13:30|35.22|33.02|35.33|33.13|35.33|33.13|35.22|33.02|0
1628640820000|2021-08-11 00:13:40|35.31|33.11|35.28|33.08|35.31|33.11|35.28|33.08|0
1628640830000|2021-08-11 00:13:50|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628640840000|2021-08-11 00:14:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628640850000|2021-08-11 00:14:10|35.25|33.05|35.28|33.08|35.28|33.08|35.25|33.05|0
1628640860000|2021-08-11 00:14:20|35.22|33.02|35.28|33.08|35.28|33.08|35.22|33.02|0
1628640870000|2021-08-11 00:14:30|35.31|33.11|35.33|33.13|35.33|33.13|35.31|33.11|0
1628640880000|2021-08-11 00:14:40|35.31|33.11|35.31|33.11|35.31|33.11|35.28|33.08|0
1628640890000|2021-08-11 00:14:50|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628640900000|2021-08-11 00:15:00|35.31|33.11|35.33|33.13|35.33|33.13|35.31|33.11|0
1628640910000|2021-08-11 00:15:10|35.31|33.11|35.19|32.99|35.31|33.11|35.19|32.99|0
1628640920000|2021-08-11 00:15:20|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628640930000|2021-08-11 00:15:30|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628640940000|2021-08-11 00:15:40|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628640950000|2021-08-11 00:15:50|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628640980000|2021-08-11 00:16:20|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628641000000|2021-08-11 00:16:40|35.19|32.99|35.22|33.02|35.22|33.02|35.19|32.99|0
1628641020000|2021-08-11 00:17:00|35.19|32.99|35.16|32.96|35.22|33.02|35.16|32.96|0
1628641030000|2021-08-11 00:17:10|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628641040000|2021-08-11 00:17:20|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628641050000|2021-08-11 00:17:30|35.19|32.99|35.16|32.96|35.19|32.99|35.16|32.96|0
1628641060000|2021-08-11 00:17:40|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628641070000|2021-08-11 00:17:50|35.19|32.99|35.22|33.02|35.22|33.02|35.19|32.99|0
1628641080000|2021-08-11 00:18:00|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628641090000|2021-08-11 00:18:10|35.25|33.05|35.27|33.07|35.27|33.07|35.25|33.05|0
1628641100000|2021-08-11 00:18:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628641120000|2021-08-11 00:18:40|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628641140000|2021-08-11 00:19:00|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628641150000|2021-08-11 00:19:10|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628641170000|2021-08-11 00:19:30|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1628641180000|2021-08-11 00:19:40|35.22|33.02|35.16|32.96|35.22|33.02|35.16|32.96|0
1628641200000|2021-08-11 00:20:00|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628641220000|2021-08-11 00:20:20|35.05|32.85|35.1|32.9|35.1|32.9|35.05|32.85|0
1628641230000|2021-08-11 00:20:30|35.05|32.85|35.05|32.85|35.1|32.9|35.05|32.85|0
1628641260000|2021-08-11 00:21:00|34.99|32.79|34.99|32.79|35.05|32.85|34.99|32.79|0
1628641270000|2021-08-11 00:21:10|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628641280000|2021-08-11 00:21:20|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628641290000|2021-08-11 00:21:30|35.05|32.85|35.04|32.84|35.1|32.9|35.04|32.84|0
1628641300000|2021-08-11 00:21:40|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628641320000|2021-08-11 00:22:00|35.16|32.96|35.1|32.9|35.16|32.96|35.1|32.9|0
1628641340000|2021-08-11 00:22:20|35.16|32.96|35.16|32.96|35.16|32.96|35.1|32.9|0
1628641360000|2021-08-11 00:22:40|35.21|33.01|35.21|33.01|35.21|33.01|35.19|32.99|0
1628641370000|2021-08-11 00:22:50|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628641410000|2021-08-11 00:23:30|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628641420000|2021-08-11 00:23:40|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628641440000|2021-08-11 00:24:00|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628641450000|2021-08-11 00:24:10|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628641470000|2021-08-11 00:24:30|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628641480000|2021-08-11 00:24:40|35.27|33.07|35.27|33.07|35.27|33.07|35.21|33.01|0
1628641490000|2021-08-11 00:24:50|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628641500000|2021-08-11 00:25:00|35.3|33.1|35.27|33.07|35.3|33.1|35.27|33.07|0
1628641510000|2021-08-11 00:25:10|35.3|33.1|35.33|33.13|35.33|33.13|35.27|33.07|0
1628641520000|2021-08-11 00:25:20|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628641530000|2021-08-11 00:25:30|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628641540000|2021-08-11 00:25:40|35.38|33.18|35.33|33.13|35.38|33.18|35.33|33.13|0
1628641550000|2021-08-11 00:25:50|35.38|33.18|35.44|33.24|35.44|33.24|35.38|33.18|0
1628641560000|2021-08-11 00:26:00|35.38|33.18|35.33|33.13|35.38|33.18|35.33|33.13|0
1628641570000|2021-08-11 00:26:10|35.38|33.18|35.33|33.13|35.38|33.18|35.33|33.13|0
1628641580000|2021-08-11 00:26:20|35.38|33.18|35.38|33.18|35.38|33.18|35.35|33.15|0
1628641590000|2021-08-11 00:26:30|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628641610000|2021-08-11 00:26:50|35.47|33.27|35.5|33.3|35.5|33.3|35.47|33.27|0
1628641630000|2021-08-11 00:27:10|35.44|33.24|35.5|33.3|35.5|33.3|35.44|33.24|0
1628641640000|2021-08-11 00:27:20|35.44|33.24|35.5|33.3|35.5|33.3|35.44|33.24|0
1628641660000|2021-08-11 00:27:40|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628641680000|2021-08-11 00:28:00|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628641710000|2021-08-11 00:28:30|35.3|33.1|35.27|33.07|35.3|33.1|35.27|33.07|0
1628641720000|2021-08-11 00:28:40|35.32|33.12|35.32|33.12|35.38|33.18|35.32|33.12|0
1628641730000|2021-08-11 00:28:50|35.35|33.15|35.38|33.18|35.38|33.18|35.32|33.12|0
1628641740000|2021-08-11 00:29:00|35.41|33.21|35.41|33.21|35.41|33.21|35.38|33.18|0
1628641750000|2021-08-11 00:29:10|35.44|33.24|35.38|33.18|35.44|33.24|35.38|33.18|0
1628641760000|2021-08-11 00:29:20|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628641770000|2021-08-11 00:29:30|35.44|33.24|35.38|33.18|35.44|33.24|35.38|33.18|0
1628641790000|2021-08-11 00:29:50|35.41|33.21|35.38|33.18|35.41|33.21|35.38|33.18|0
1628641800000|2021-08-11 00:30:00|35.41|33.21|35.44|33.24|35.44|33.24|35.41|33.21|0
1628641820000|2021-08-11 00:30:20|35.41|33.21|35.38|33.18|35.41|33.21|35.38|33.18|0
1628641830000|2021-08-11 00:30:30|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628641870000|2021-08-11 00:31:10|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628641880000|2021-08-11 00:31:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628641890000|2021-08-11 00:31:30|35.49|33.29|35.55|33.35|35.55|33.35|35.49|33.29|0
1628641900000|2021-08-11 00:31:40|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628641930000|2021-08-11 00:32:10|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628641940000|2021-08-11 00:32:20|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628641960000|2021-08-11 00:32:40|35.52|33.32|35.52|33.32|35.52|33.32|35.52|33.32|0
1628641970000|2021-08-11 00:32:50|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628642000000|2021-08-11 00:33:20|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642010000|2021-08-11 00:33:30|35.52|33.32|35.52|33.32|35.52|33.32|35.49|33.29|0
1628642020000|2021-08-11 00:33:40|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642040000|2021-08-11 00:34:00|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628642080000|2021-08-11 00:34:40|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642130000|2021-08-11 00:35:30|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628642140000|2021-08-11 00:35:40|35.52|33.32|35.52|33.32|35.52|33.32|35.52|33.32|0
1628642150000|2021-08-11 00:35:50|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628642160000|2021-08-11 00:36:00|35.58|33.38|35.55|33.35|35.58|33.38|35.55|33.35|0
1628642180000|2021-08-11 00:36:20|35.49|33.29|35.49|33.29|35.52|33.32|35.49|33.29|0
1628642200000|2021-08-11 00:36:40|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628642210000|2021-08-11 00:36:50|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642230000|2021-08-11 00:37:10|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628642240000|2021-08-11 00:37:20|35.49|33.29|35.49|33.29|35.52|33.32|35.49|33.29|0
1628642290000|2021-08-11 00:38:10|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628642350000|2021-08-11 00:39:10|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628642380000|2021-08-11 00:39:40|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642440000|2021-08-11 00:40:40|35.46|33.26|35.46|33.26|35.46|33.26|35.43|33.23|0
1628642450000|2021-08-11 00:40:50|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628642480000|2021-08-11 00:41:20|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628642490000|2021-08-11 00:41:30|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628642500000|2021-08-11 00:41:40|35.43|33.23|35.43|33.23|35.43|33.23|35.37|33.17|0
1628642570000|2021-08-11 00:42:50|35.48|33.28|35.43|33.23|35.48|33.28|35.43|33.23|0
1628642580000|2021-08-11 00:43:00|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628642590000|2021-08-11 00:43:10|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628642600000|2021-08-11 00:43:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628642620000|2021-08-11 00:43:40|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628642640000|2021-08-11 00:44:00|35.48|33.28|35.43|33.23|35.48|33.28|35.43|33.23|0
1628642650000|2021-08-11 00:44:10|35.48|33.28|35.43|33.23|35.48|33.28|35.43|33.23|0
1628642660000|2021-08-11 00:44:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628642680000|2021-08-11 00:44:40|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628642690000|2021-08-11 00:44:50|35.48|33.28|35.48|33.28|35.51|33.31|35.48|33.28|0
1628642710000|2021-08-11 00:45:10|35.54|33.34|35.51|33.31|35.54|33.34|35.51|33.31|0
1628642720000|2021-08-11 00:45:20|35.54|33.34|35.48|33.28|35.54|33.34|35.48|33.28|0
1628642740000|2021-08-11 00:45:40|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628642750000|2021-08-11 00:45:50|35.48|33.28|35.43|33.23|35.48|33.28|35.43|33.23|0
1628642760000|2021-08-11 00:46:00|35.45|33.25|35.48|33.28|35.48|33.28|35.43|33.23|0
1628642770000|2021-08-11 00:46:10|35.43|33.23|35.43|33.23|35.48|33.28|35.43|33.23|0
1628642780000|2021-08-11 00:46:20|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628642820000|2021-08-11 00:47:00|35.48|33.28|35.45|33.25|35.48|33.28|35.45|33.25|0
1628642830000|2021-08-11 00:47:10|35.42|33.22|35.48|33.28|35.48|33.28|35.42|33.22|0
1628642880000|2021-08-11 00:48:00|35.51|33.31|35.48|33.28|35.51|33.31|35.48|33.28|0
1628642930000|2021-08-11 00:48:50|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628642960000|2021-08-11 00:49:20|35.59|33.39|35.59|33.39|35.59|33.39|35.54|33.34|0
1628642970000|2021-08-11 00:49:30|35.54|33.34|35.65|33.45|35.65|33.45|35.54|33.34|0
1628642980000|2021-08-11 00:49:40|35.59|33.39|35.59|33.39|35.59|33.39|35.59|33.39|0
1628643010000|2021-08-11 00:50:10|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628643020000|2021-08-11 00:50:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628643030000|2021-08-11 00:50:30|35.54|33.34|35.48|33.28|35.54|33.34|35.48|33.28|0
1628643040000|2021-08-11 00:50:40|35.51|33.31|35.48|33.28|35.51|33.31|35.48|33.28|0
1628643080000|2021-08-11 00:51:20|35.42|33.22|35.45|33.25|35.45|33.25|35.42|33.22|0
1628643090000|2021-08-11 00:51:30|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628643130000|2021-08-11 00:52:10|35.36|33.16|35.31|33.11|35.36|33.16|35.31|33.11|0
1628643160000|2021-08-11 00:52:40|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628643170000|2021-08-11 00:52:50|35.31|33.11|35.36|33.16|35.36|33.16|35.31|33.11|0
1628643200000|2021-08-11 00:53:20|35.39|33.19|35.39|33.19|35.39|33.19|35.36|33.16|0
1628643210000|2021-08-11 00:53:30|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628643220000|2021-08-11 00:53:40|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628643230000|2021-08-11 00:53:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628643300000|2021-08-11 00:55:00|35.53|33.33|35.53|33.33|35.53|33.33|35.53|33.33|0
1628643340000|2021-08-11 00:55:40|35.59|33.39|35.59|33.39|35.59|33.39|35.59|33.39|0
1628643350000|2021-08-11 00:55:50|35.53|33.33|35.59|33.39|35.59|33.39|35.53|33.33|0
1628643370000|2021-08-11 00:56:10|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628643380000|2021-08-11 00:56:20|35.82|33.62|35.76|33.56|35.82|33.62|35.76|33.56|0
1628643390000|2021-08-11 00:56:30|35.79|33.59|35.82|33.62|35.82|33.62|35.79|33.59|0
1628643400000|2021-08-11 00:56:40|35.76|33.56|35.76|33.56|35.76|33.56|35.76|33.56|0
1628643420000|2021-08-11 00:57:00|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628643450000|2021-08-11 00:57:30|35.88|33.68|35.88|33.68|35.88|33.68|35.88|33.68|0
1628643470000|2021-08-11 00:57:50|35.82|33.62|35.82|33.62|35.82|33.62|35.82|33.62|0
1628643480000|2021-08-11 00:58:00|35.79|33.59|35.88|33.68|35.88|33.68|35.79|33.59|0
1628643500000|2021-08-11 00:58:20|35.85|33.65|35.87|33.67|35.88|33.68|35.85|33.65|0
1628643510000|2021-08-11 00:58:30|35.82|33.62|35.87|33.67|35.87|33.67|35.82|33.62|0
1628643540000|2021-08-11 00:59:00|35.85|33.65|35.82|33.62|35.85|33.65|35.82|33.62|0
1628643560000|2021-08-11 00:59:20|35.87|33.67|35.85|33.65|35.87|33.67|35.85|33.65|0
1628643570000|2021-08-11 00:59:30|35.87|33.67|35.82|33.62|35.87|33.67|35.82|33.62|0
1628643600000|2021-08-11 01:00:00|35.87|33.67|35.93|33.73|35.93|33.73|35.87|33.67|0
1628643610000|2021-08-11 01:00:10|35.99|33.79|35.99|33.79|35.99|33.79|35.99|33.79|0
1628643620000|2021-08-11 01:00:20|36.1|33.9|36.16|33.96|36.16|33.96|36.1|33.9|0
1628643640000|2021-08-11 01:00:40|36.22|34.02|36.16|33.96|36.22|34.02|36.16|33.96|0
1628643650000|2021-08-11 01:00:50|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628643660000|2021-08-11 01:01:00|36.13|33.93|36.13|33.93|36.16|33.96|36.1|33.9|0
1628643670000|2021-08-11 01:01:10|36.16|33.96|36.16|33.96|36.16|33.96|36.16|33.96|0
1628643680000|2021-08-11 01:01:20|36.22|34.02|36.16|33.96|36.22|34.02|36.16|33.96|0
1628643700000|2021-08-11 01:01:40|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628643710000|2021-08-11 01:01:50|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1628643720000|2021-08-11 01:02:00|36.1|33.9|36.16|33.96|36.16|33.96|36.1|33.9|0
1628643750000|2021-08-11 01:02:30|36.05|33.85|36.05|33.85|36.05|33.85|36.05|33.85|0
1628643760000|2021-08-11 01:02:40|35.99|33.79|35.99|33.79|35.99|33.79|35.99|33.79|0
1628643780000|2021-08-11 01:03:00|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628643790000|2021-08-11 01:03:10|36.1|33.9|36.04|33.84|36.1|33.9|36.04|33.84|0
1628643840000|2021-08-11 01:04:00|36.07|33.87|36.1|33.9|36.1|33.9|36.07|33.87|0
1628643850000|2021-08-11 01:04:10|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628643870000|2021-08-11 01:04:30|35.99|33.79|36.04|33.84|36.04|33.84|35.99|33.79|0
1628643900000|2021-08-11 01:05:00|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628643910000|2021-08-11 01:05:10|36.04|33.84|35.99|33.79|36.04|33.84|35.99|33.79|0
1628643930000|2021-08-11 01:05:30|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628643960000|2021-08-11 01:06:00|36.07|33.87|36.1|33.9|36.1|33.9|36.07|33.87|0
1628643970000|2021-08-11 01:06:10|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1628643980000|2021-08-11 01:06:20|36.1|33.9|36.04|33.84|36.1|33.9|36.04|33.84|0
1628644200000|2021-08-11 01:10:00|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628644210000|2021-08-11 01:10:10|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644230000|2021-08-11 01:10:30|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628644250000|2021-08-11 01:10:50|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644260000|2021-08-11 01:11:00|36.07|33.87|36.1|33.9|36.1|33.9|36.07|33.87|0
1628644300000|2021-08-11 01:11:40|36.07|33.87|36.1|33.9|36.1|33.9|36.07|33.87|0
1628644310000|2021-08-11 01:11:50|36.07|33.87|36.07|33.87|36.1|33.9|36.07|33.87|0
1628644320000|2021-08-11 01:12:00|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628644380000|2021-08-11 01:13:00|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644390000|2021-08-11 01:13:10|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1628644400000|2021-08-11 01:13:20|36.07|33.87|36.04|33.84|36.1|33.9|36.04|33.84|0
1628644410000|2021-08-11 01:13:30|36.07|33.87|36.04|33.84|36.07|33.87|36.04|33.84|0
1628644450000|2021-08-11 01:14:10|36.07|33.87|36.09|33.89|36.09|33.89|36.07|33.87|0
1628644460000|2021-08-11 01:14:20|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644480000|2021-08-11 01:14:40|36.07|33.87|36.09|33.89|36.09|33.89|36.07|33.87|0
1628644500000|2021-08-11 01:15:00|36.15|33.95|36.15|33.95|36.15|33.95|36.15|33.95|0
1628644510000|2021-08-11 01:15:10|36.09|33.89|36.04|33.84|36.09|33.89|36.04|33.84|0
1628644520000|2021-08-11 01:15:20|36.09|33.89|36.09|33.89|36.09|33.89|36.09|33.89|0
1628644540000|2021-08-11 01:15:40|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644560000|2021-08-11 01:16:00|36.09|33.89|36.09|33.89|36.12|33.92|36.09|33.89|0
1628644570000|2021-08-11 01:16:10|36.04|33.84|36.04|33.84|36.04|33.84|36.04|33.84|0
1628644590000|2021-08-11 01:16:30|35.98|33.78|35.98|33.78|35.98|33.78|35.98|33.78|0
1628644610000|2021-08-11 01:16:50|35.92|33.72|35.98|33.78|35.98|33.78|35.92|33.72|0
1628644620000|2021-08-11 01:17:00|35.95|33.75|35.98|33.78|35.98|33.78|35.95|33.75|0
1628644630000|2021-08-11 01:17:10|35.92|33.72|35.92|33.72|35.92|33.72|35.92|33.72|0
1628644710000|2021-08-11 01:18:30|35.98|33.78|35.92|33.72|35.98|33.78|35.92|33.72|0
1628644750000|2021-08-11 01:19:10|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628644760000|2021-08-11 01:19:20|35.8|33.6|35.8|33.6|35.8|33.6|35.8|33.6|0
1628644770000|2021-08-11 01:19:30|35.83|33.63|35.86|33.66|35.86|33.66|35.83|33.63|0
1628644840000|2021-08-11 01:20:40|35.8|33.6|35.8|33.6|35.8|33.6|35.8|33.6|0
1628644860000|2021-08-11 01:21:00|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628644870000|2021-08-11 01:21:10|35.8|33.6|35.8|33.6|35.8|33.6|35.8|33.6|0
1628644900000|2021-08-11 01:21:40|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1628644910000|2021-08-11 01:21:50|35.83|33.63|35.8|33.6|35.83|33.63|35.8|33.6|0
1628644920000|2021-08-11 01:22:00|35.83|33.63|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645000000|2021-08-11 01:23:20|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645010000|2021-08-11 01:23:30|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645070000|2021-08-11 01:24:30|35.8|33.6|35.8|33.6|35.8|33.6|35.8|33.6|0
1628645080000|2021-08-11 01:24:40|35.86|33.66|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645100000|2021-08-11 01:25:00|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1628645140000|2021-08-11 01:25:40|35.83|33.63|35.86|33.66|35.86|33.66|35.83|33.63|0
1628645150000|2021-08-11 01:25:50|35.83|33.63|35.8|33.6|35.83|33.63|35.8|33.6|0
1628645230000|2021-08-11 01:27:10|35.74|33.54|35.74|33.54|35.74|33.54|35.74|33.54|0
1628645250000|2021-08-11 01:27:30|35.68|33.48|35.68|33.48|35.68|33.48|35.68|33.48|0
1628645260000|2021-08-11 01:27:40|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645270000|2021-08-11 01:27:50|35.57|33.37|35.57|33.37|35.57|33.37|35.57|33.37|0
1628645310000|2021-08-11 01:28:30|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645330000|2021-08-11 01:28:50|35.6|33.4|35.57|33.37|35.62|33.42|35.57|33.37|0
1628645340000|2021-08-11 01:29:00|35.6|33.4|35.6|33.4|35.6|33.4|35.6|33.4|0
1628645350000|2021-08-11 01:29:10|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645370000|2021-08-11 01:29:30|35.6|33.4|35.6|33.4|35.6|33.4|35.6|33.4|0
1628645380000|2021-08-11 01:29:40|35.57|33.37|35.62|33.42|35.62|33.42|35.57|33.37|0
1628645390000|2021-08-11 01:29:50|35.57|33.37|35.6|33.4|35.62|33.42|35.57|33.37|0
1628645400000|2021-08-11 01:30:00|35.62|33.42|35.57|33.37|35.62|33.42|35.57|33.37|0
1628645410000|2021-08-11 01:30:10|35.51|33.31|35.62|33.42|35.62|33.42|35.51|33.31|0
1628645420000|2021-08-11 01:30:20|35.57|33.37|35.57|33.37|35.57|33.37|35.57|33.37|0
1628645430000|2021-08-11 01:30:30|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645440000|2021-08-11 01:30:40|35.57|33.37|35.56|33.36|35.57|33.37|35.51|33.31|0
1628645450000|2021-08-11 01:30:50|35.51|33.31|35.56|33.36|35.56|33.36|35.51|33.31|0
1628645470000|2021-08-11 01:31:10|35.62|33.42|35.62|33.42|35.62|33.42|35.56|33.36|0
1628645480000|2021-08-11 01:31:20|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628645500000|2021-08-11 01:31:40|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645510000|2021-08-11 01:31:50|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628645520000|2021-08-11 01:32:00|35.45|33.25|35.51|33.31|35.51|33.31|35.45|33.25|0
1628645540000|2021-08-11 01:32:20|35.56|33.36|35.56|33.36|35.56|33.36|35.51|33.31|0
1628645550000|2021-08-11 01:32:30|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628645570000|2021-08-11 01:32:50|35.56|33.36|35.56|33.36|35.56|33.36|35.54|33.34|0
1628645590000|2021-08-11 01:33:10|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628645610000|2021-08-11 01:33:30|35.56|33.36|35.51|33.31|35.56|33.36|35.51|33.31|0
1628645620000|2021-08-11 01:33:40|35.56|33.36|35.51|33.31|35.56|33.36|35.51|33.31|0
1628645630000|2021-08-11 01:33:50|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628645640000|2021-08-11 01:34:00|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1628645660000|2021-08-11 01:34:20|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628645670000|2021-08-11 01:34:30|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628645680000|2021-08-11 01:34:40|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628645690000|2021-08-11 01:34:50|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628645700000|2021-08-11 01:35:00|35.48|33.28|35.45|33.25|35.48|33.28|35.45|33.25|0
1628645710000|2021-08-11 01:35:10|35.5|33.3|35.45|33.25|35.5|33.3|35.45|33.25|0
1628645730000|2021-08-11 01:35:30|35.5|33.3|35.48|33.28|35.5|33.3|35.48|33.28|0
1628645740000|2021-08-11 01:35:40|35.5|33.3|35.45|33.25|35.5|33.3|35.45|33.25|0
1628645750000|2021-08-11 01:35:50|35.48|33.28|35.39|33.19|35.48|33.28|35.39|33.19|0
1628645760000|2021-08-11 01:36:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628645770000|2021-08-11 01:36:10|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628645780000|2021-08-11 01:36:20|35.42|33.22|35.45|33.25|35.45|33.25|35.39|33.19|0
1628645800000|2021-08-11 01:36:40|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628645810000|2021-08-11 01:36:50|35.39|33.19|35.42|33.22|35.45|33.25|35.39|33.19|0
1628645820000|2021-08-11 01:37:00|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628645830000|2021-08-11 01:37:10|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628645840000|2021-08-11 01:37:20|35.39|33.19|35.39|33.19|35.42|33.22|35.39|33.19|0
1628645850000|2021-08-11 01:37:30|35.45|33.25|35.39|33.19|35.45|33.25|35.39|33.19|0
1628645870000|2021-08-11 01:37:50|35.36|33.16|35.39|33.19|35.39|33.19|35.36|33.16|0
1628645890000|2021-08-11 01:38:10|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628645900000|2021-08-11 01:38:20|35.39|33.19|35.39|33.19|35.45|33.25|35.39|33.19|0
1628645920000|2021-08-11 01:38:40|35.33|33.13|35.39|33.19|35.39|33.19|35.33|33.13|0
1628645930000|2021-08-11 01:38:50|35.44|33.24|35.39|33.19|35.44|33.24|35.39|33.19|0
1628645940000|2021-08-11 01:39:00|35.44|33.24|35.5|33.3|35.5|33.3|35.44|33.24|0
1628645960000|2021-08-11 01:39:20|35.44|33.24|35.5|33.3|35.5|33.3|35.44|33.24|0
1628645970000|2021-08-11 01:39:30|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628646020000|2021-08-11 01:40:20|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628646030000|2021-08-11 01:40:30|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628646050000|2021-08-11 01:40:50|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646060000|2021-08-11 01:41:00|35.5|33.3|35.47|33.27|35.5|33.3|35.44|33.24|0
1628646070000|2021-08-11 01:41:10|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646090000|2021-08-11 01:41:30|35.42|33.22|35.44|33.24|35.44|33.24|35.42|33.22|0
1628646100000|2021-08-11 01:41:40|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646110000|2021-08-11 01:41:50|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628646120000|2021-08-11 01:42:00|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646130000|2021-08-11 01:42:10|35.39|33.19|35.44|33.24|35.44|33.24|35.39|33.19|0
1628646140000|2021-08-11 01:42:20|35.39|33.19|35.44|33.24|35.44|33.24|35.39|33.19|0
1628646150000|2021-08-11 01:42:30|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628646180000|2021-08-11 01:43:00|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628646220000|2021-08-11 01:43:40|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628646230000|2021-08-11 01:43:50|35.36|33.16|35.33|33.13|35.38|33.18|35.33|33.13|0
1628646240000|2021-08-11 01:44:00|35.38|33.18|35.33|33.13|35.38|33.18|35.33|33.13|0
1628646250000|2021-08-11 01:44:10|35.36|33.16|35.38|33.18|35.38|33.18|35.36|33.16|0
1628646270000|2021-08-11 01:44:30|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628646280000|2021-08-11 01:44:40|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628646290000|2021-08-11 01:44:50|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628646300000|2021-08-11 01:45:00|35.38|33.18|35.38|33.18|35.44|33.24|35.38|33.18|0
1628646310000|2021-08-11 01:45:10|35.44|33.24|35.38|33.18|35.44|33.24|35.38|33.18|0
1628646320000|2021-08-11 01:45:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628646340000|2021-08-11 01:45:40|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628646350000|2021-08-11 01:45:50|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628646360000|2021-08-11 01:46:00|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646380000|2021-08-11 01:46:20|35.38|33.18|35.44|33.24|35.44|33.24|35.38|33.18|0
1628646420000|2021-08-11 01:47:00|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1628646430000|2021-08-11 01:47:10|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628646460000|2021-08-11 01:47:40|35.55|33.35|35.5|33.3|35.55|33.35|35.5|33.3|0
1628646470000|2021-08-11 01:47:50|35.55|33.35|35.5|33.3|35.55|33.35|35.5|33.3|0
1628646500000|2021-08-11 01:48:20|35.55|33.35|35.5|33.3|35.55|33.35|35.5|33.3|0
1628646530000|2021-08-11 01:48:50|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628646550000|2021-08-11 01:49:10|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628646580000|2021-08-11 01:49:40|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628646590000|2021-08-11 01:49:50|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628646600000|2021-08-11 01:50:00|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628646610000|2021-08-11 01:50:10|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628646640000|2021-08-11 01:50:40|35.44|33.24|35.49|33.29|35.49|33.29|35.44|33.24|0
1628646660000|2021-08-11 01:51:00|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628646670000|2021-08-11 01:51:10|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628646690000|2021-08-11 01:51:30|35.47|33.27|35.44|33.24|35.49|33.29|35.44|33.24|0
1628646700000|2021-08-11 01:51:40|35.47|33.27|35.44|33.24|35.47|33.27|35.44|33.24|0
1628646710000|2021-08-11 01:51:50|35.47|33.27|35.44|33.24|35.49|33.29|35.44|33.24|0
1628646720000|2021-08-11 01:52:00|35.47|33.27|35.44|33.24|35.47|33.27|35.44|33.24|0
1628646780000|2021-08-11 01:53:00|35.43|33.23|35.38|33.18|35.43|33.23|35.38|33.18|0
1628646810000|2021-08-11 01:53:30|35.32|33.12|35.38|33.18|35.38|33.18|35.32|33.12|0
1628646840000|2021-08-11 01:54:00|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628646870000|2021-08-11 01:54:30|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628646880000|2021-08-11 01:54:40|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628646900000|2021-08-11 01:55:00|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628646910000|2021-08-11 01:55:10|35.32|33.12|35.38|33.18|35.38|33.18|35.32|33.12|0
1628646950000|2021-08-11 01:55:50|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628646960000|2021-08-11 01:56:00|35.46|33.26|35.49|33.29|35.49|33.29|35.46|33.26|0
1628647020000|2021-08-11 01:57:00|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628647040000|2021-08-11 01:57:20|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628647050000|2021-08-11 01:57:30|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628647060000|2021-08-11 01:57:40|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628647070000|2021-08-11 01:57:50|35.4|33.2|35.43|33.23|35.43|33.23|35.4|33.2|0
1628647080000|2021-08-11 01:58:00|35.4|33.2|35.43|33.23|35.43|33.23|35.4|33.2|0
1628647090000|2021-08-11 01:58:10|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628647100000|2021-08-11 01:58:20|35.43|33.23|35.37|33.17|35.43|33.23|35.37|33.17|0
1628647140000|2021-08-11 01:59:00|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628647230000|2021-08-11 02:00:30|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628647290000|2021-08-11 02:01:30|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628647310000|2021-08-11 02:01:50|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1628647320000|2021-08-11 02:02:00|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628647330000|2021-08-11 02:02:10|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628647340000|2021-08-11 02:02:20|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628647350000|2021-08-11 02:02:30|35.37|33.17|35.37|33.17|35.37|33.17|35.34|33.14|0
1628647360000|2021-08-11 02:02:40|35.31|33.11|35.37|33.17|35.37|33.17|35.31|33.11|0
1628647400000|2021-08-11 02:03:20|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628647420000|2021-08-11 02:03:40|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628647440000|2021-08-11 02:04:00|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628647600000|2021-08-11 02:06:40|35.2|33|35.2|33|35.2|33|35.2|33|0
1628647610000|2021-08-11 02:06:50|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628647620000|2021-08-11 02:07:00|35.2|33|35.2|33|35.2|33|35.14|32.94|0
1628647650000|2021-08-11 02:07:30|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628647660000|2021-08-11 02:07:40|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628647670000|2021-08-11 02:07:50|35.2|33|35.2|33|35.2|33|35.2|33|0
1628647700000|2021-08-11 02:08:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628647710000|2021-08-11 02:08:30|35.2|33|35.2|33|35.2|33|35.2|33|0
1628647720000|2021-08-11 02:08:40|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628647730000|2021-08-11 02:08:50|35.23|33.03|35.25|33.05|35.25|33.05|35.2|33|0
1628647740000|2021-08-11 02:09:00|35.23|33.03|35.2|33|35.23|33.03|35.2|33|0
1628647750000|2021-08-11 02:09:10|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628647760000|2021-08-11 02:09:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1628647790000|2021-08-11 02:09:50|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628647800000|2021-08-11 02:10:00|35.08|32.88|35.14|32.94|35.14|32.94|35.08|32.88|0
1628647810000|2021-08-11 02:10:10|35.11|32.91|35.14|32.94|35.14|32.94|35.11|32.91|0
1628647820000|2021-08-11 02:10:20|35.11|32.91|35.08|32.88|35.14|32.94|35.08|32.88|0
1628647830000|2021-08-11 02:10:30|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628647860000|2021-08-11 02:11:00|35.11|32.91|35.08|32.88|35.11|32.91|35.08|32.88|0
1628647890000|2021-08-11 02:11:30|35.14|32.94|35.08|32.88|35.14|32.94|35.08|32.88|0
1628647920000|2021-08-11 02:12:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628647930000|2021-08-11 02:12:10|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628647950000|2021-08-11 02:12:30|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628647960000|2021-08-11 02:12:40|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628647980000|2021-08-11 02:13:00|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628648010000|2021-08-11 02:13:30|35.11|32.91|35.14|32.94|35.14|32.94|35.11|32.91|0
1628648040000|2021-08-11 02:14:00|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628648120000|2021-08-11 02:15:20|35.05|32.85|35.08|32.88|35.08|32.88|35.05|32.85|0
1628648130000|2021-08-11 02:15:30|35.02|32.82|35.08|32.88|35.08|32.88|35.02|32.82|0
1628648160000|2021-08-11 02:16:00|35.05|32.85|35.08|32.88|35.08|32.88|35.02|32.82|0
1628648220000|2021-08-11 02:17:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1628648270000|2021-08-11 02:17:50|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1628648290000|2021-08-11 02:18:10|34.99|32.79|34.96|32.76|34.99|32.79|34.96|32.76|0
1628648360000|2021-08-11 02:19:20|35.02|32.82|34.96|32.76|35.02|32.82|34.96|32.76|0
1628648380000|2021-08-11 02:19:40|34.99|32.79|35.02|32.82|35.02|32.82|34.99|32.79|0
1628648400000|2021-08-11 02:20:00|34.96|32.76|35.02|32.82|35.02|32.82|34.96|32.76|0
1628648440000|2021-08-11 02:20:40|34.96|32.76|35.02|32.82|35.02|32.82|34.96|32.76|0
1628648450000|2021-08-11 02:20:50|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628648470000|2021-08-11 02:21:10|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628648480000|2021-08-11 02:21:20|35.07|32.87|35.02|32.82|35.07|32.87|35.02|32.82|0
1628648530000|2021-08-11 02:22:10|34.96|32.76|35.02|32.82|35.02|32.82|34.96|32.76|0
1628648570000|2021-08-11 02:22:50|34.99|32.79|35.02|32.82|35.02|32.82|34.99|32.79|0
1628648580000|2021-08-11 02:23:00|34.99|32.79|35.02|32.82|35.02|32.82|34.96|32.76|0
1628648600000|2021-08-11 02:23:20|34.99|32.79|35.02|32.82|35.02|32.82|34.96|32.76|0
1628648610000|2021-08-11 02:23:30|34.99|32.79|35.02|32.82|35.02|32.82|34.99|32.79|0
1628648680000|2021-08-11 02:24:40|35.01|32.81|35.01|32.81|35.01|32.81|35.01|32.81|0
1628648700000|2021-08-11 02:25:00|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1628648750000|2021-08-11 02:25:50|35.01|32.81|35.01|32.81|35.01|32.81|34.96|32.76|0
1628648760000|2021-08-11 02:26:00|34.96|32.76|35.01|32.81|35.01|32.81|34.96|32.76|0
1628648830000|2021-08-11 02:27:10|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628648850000|2021-08-11 02:27:30|35.04|32.84|35.01|32.81|35.07|32.87|35.01|32.81|0
1628648880000|2021-08-11 02:28:00|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628648890000|2021-08-11 02:28:10|35.04|32.84|35.01|32.81|35.04|32.84|35.01|32.81|0
1628648910000|2021-08-11 02:28:30|35.07|32.87|35.01|32.81|35.07|32.87|35.01|32.81|0
1628648930000|2021-08-11 02:28:50|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628649010000|2021-08-11 02:30:10|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649020000|2021-08-11 02:30:20|35.07|32.87|35.07|32.87|35.07|32.87|35.07|32.87|0
1628649140000|2021-08-11 02:32:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649200000|2021-08-11 02:33:20|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628649270000|2021-08-11 02:34:30|35.12|32.92|35.18|32.98|35.18|32.98|35.12|32.92|0
1628649280000|2021-08-11 02:34:40|35.12|32.92|35.18|32.98|35.18|32.98|35.12|32.92|0
1628649300000|2021-08-11 02:35:00|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628649310000|2021-08-11 02:35:10|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628649340000|2021-08-11 02:35:40|35.26|33.06|35.23|33.03|35.26|33.06|35.23|33.03|0
1628649350000|2021-08-11 02:35:50|35.26|33.06|35.23|33.03|35.26|33.06|35.23|33.03|0
1628649370000|2021-08-11 02:36:10|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628649380000|2021-08-11 02:36:20|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628649390000|2021-08-11 02:36:30|35.23|33.03|35.18|32.98|35.23|33.03|35.18|32.98|0
1628649460000|2021-08-11 02:37:40|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628649470000|2021-08-11 02:37:50|35.18|32.98|35.18|32.98|35.23|33.03|35.18|32.98|0
1628649520000|2021-08-11 02:38:40|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649550000|2021-08-11 02:39:10|35.15|32.95|35.15|32.95|35.15|32.95|35.12|32.92|0
1628649560000|2021-08-11 02:39:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649600000|2021-08-11 02:40:00|35.17|32.97|35.12|32.92|35.17|32.97|35.12|32.92|0
1628649610000|2021-08-11 02:40:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628649620000|2021-08-11 02:40:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649660000|2021-08-11 02:41:00|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628649670000|2021-08-11 02:41:10|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628649680000|2021-08-11 02:41:20|35.17|32.97|35.15|32.95|35.17|32.97|35.15|32.95|0
1628649690000|2021-08-11 02:41:30|35.17|32.97|35.12|32.92|35.17|32.97|35.12|32.92|0
1628649710000|2021-08-11 02:41:50|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628649720000|2021-08-11 02:42:00|35.15|32.95|35.17|32.97|35.17|32.97|35.15|32.95|0
1628649730000|2021-08-11 02:42:10|35.15|32.95|35.17|32.97|35.17|32.97|35.15|32.95|0
1628649740000|2021-08-11 02:42:20|35.15|32.95|35.12|32.92|35.15|32.95|35.12|32.92|0
1628649810000|2021-08-11 02:43:30|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628649840000|2021-08-11 02:44:00|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628649850000|2021-08-11 02:44:10|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628649860000|2021-08-11 02:44:20|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628649870000|2021-08-11 02:44:30|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628649880000|2021-08-11 02:44:40|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628649890000|2021-08-11 02:44:50|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628649900000|2021-08-11 02:45:00|35.11|32.91|35.17|32.97|35.17|32.97|35.11|32.91|0
1628650000000|2021-08-11 02:46:40|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650010000|2021-08-11 02:46:50|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628650070000|2021-08-11 02:47:50|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628650080000|2021-08-11 02:48:00|35.17|32.97|35.23|33.03|35.23|33.03|35.17|32.97|0
1628650090000|2021-08-11 02:48:10|35.2|33|35.17|32.97|35.2|33|35.17|32.97|0
1628650150000|2021-08-11 02:49:10|35.22|33.02|35.2|33|35.22|33.02|35.2|33|0
1628650160000|2021-08-11 02:49:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628650170000|2021-08-11 02:49:30|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628650190000|2021-08-11 02:49:50|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628650270000|2021-08-11 02:51:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628650290000|2021-08-11 02:51:30|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650300000|2021-08-11 02:51:40|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628650330000|2021-08-11 02:52:10|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650340000|2021-08-11 02:52:20|35.14|32.94|35.11|32.91|35.14|32.94|35.11|32.91|0
1628650390000|2021-08-11 02:53:10|35.05|32.85|35.11|32.91|35.11|32.91|35.05|32.85|0
1628650420000|2021-08-11 02:53:40|35.05|32.85|35.11|32.91|35.11|32.91|35.05|32.85|0
1628650430000|2021-08-11 02:53:50|35.05|32.85|35.11|32.91|35.11|32.91|35.05|32.85|0
1628650440000|2021-08-11 02:54:00|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628650450000|2021-08-11 02:54:10|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650460000|2021-08-11 02:54:20|35.08|32.88|35.11|32.91|35.11|32.91|35.05|32.85|0
1628650470000|2021-08-11 02:54:30|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628650490000|2021-08-11 02:54:50|35.08|32.88|35.08|32.88|35.11|32.91|35.08|32.88|0
1628650500000|2021-08-11 02:55:00|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650510000|2021-08-11 02:55:10|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628650520000|2021-08-11 02:55:20|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650640000|2021-08-11 02:57:20|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628650650000|2021-08-11 02:57:30|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1628650660000|2021-08-11 02:57:40|35.08|32.88|35.1|32.9|35.1|32.9|35.08|32.88|0
1628650670000|2021-08-11 02:57:50|35.08|32.88|35.08|32.88|35.1|32.9|35.08|32.88|0
1628650680000|2021-08-11 02:58:00|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628650730000|2021-08-11 02:58:50|35.08|32.88|35.08|32.88|35.08|32.88|35.08|32.88|0
1628650740000|2021-08-11 02:59:00|35.05|32.85|35.1|32.9|35.1|32.9|35.05|32.85|0
1628650750000|2021-08-11 02:59:10|35.08|32.88|35.05|32.85|35.1|32.9|35.05|32.85|0
1628650780000|2021-08-11 02:59:40|35.1|32.9|35.05|32.85|35.1|32.9|35.05|32.85|0
1628650810000|2021-08-11 03:00:10|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628650880000|2021-08-11 03:01:20|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628650890000|2021-08-11 03:01:30|34.99|32.79|35.05|32.85|35.05|32.85|34.99|32.79|0
1628650910000|2021-08-11 03:01:50|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1628650920000|2021-08-11 03:02:00|35.05|32.85|35.05|32.85|35.05|32.85|34.99|32.79|0
1628650950000|2021-08-11 03:02:30|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628651000000|2021-08-11 03:03:20|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1628651030000|2021-08-11 03:03:50|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628651090000|2021-08-11 03:04:50|35.04|32.84|35.1|32.9|35.1|32.9|35.04|32.84|0
1628651100000|2021-08-11 03:05:00|35.04|32.84|35.1|32.9|35.1|32.9|35.04|32.84|0
1628651180000|2021-08-11 03:06:20|35.07|32.87|35.1|32.9|35.1|32.9|35.07|32.87|0
1628651190000|2021-08-11 03:06:30|35.07|32.87|35.1|32.9|35.1|32.9|35.07|32.87|0
1628651220000|2021-08-11 03:07:00|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628651230000|2021-08-11 03:07:10|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651240000|2021-08-11 03:07:20|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1628651320000|2021-08-11 03:08:40|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651370000|2021-08-11 03:09:30|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628651380000|2021-08-11 03:09:40|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628651400000|2021-08-11 03:10:00|35.21|33.01|35.24|33.04|35.27|33.07|35.21|33.01|0
1628651410000|2021-08-11 03:10:10|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628651420000|2021-08-11 03:10:20|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628651440000|2021-08-11 03:10:40|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651450000|2021-08-11 03:10:50|35.18|32.98|35.15|32.95|35.18|32.98|35.15|32.95|0
1628651470000|2021-08-11 03:11:10|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628651480000|2021-08-11 03:11:20|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1628651490000|2021-08-11 03:11:30|35.21|33.01|35.15|32.95|35.21|33.01|35.15|32.95|0
1628651510000|2021-08-11 03:11:50|35.21|33.01|35.15|32.95|35.21|33.01|35.15|32.95|0
1628651530000|2021-08-11 03:12:10|35.21|33.01|35.21|33.01|35.21|33.01|35.15|32.95|0
1628651640000|2021-08-11 03:14:00|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651680000|2021-08-11 03:14:40|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628651690000|2021-08-11 03:14:50|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651700000|2021-08-11 03:15:00|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628651710000|2021-08-11 03:15:10|35.18|32.98|35.15|32.95|35.18|32.98|35.15|32.95|0
1628651730000|2021-08-11 03:15:30|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1628651800000|2021-08-11 03:16:40|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651810000|2021-08-11 03:16:50|35.21|33.01|35.2|33|35.21|33.01|35.18|32.98|0
1628651840000|2021-08-11 03:17:20|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651850000|2021-08-11 03:17:30|35.18|32.98|35.15|32.95|35.2|33|35.15|32.95|0
1628651880000|2021-08-11 03:18:00|35.2|33|35.18|32.98|35.2|33|35.18|32.98|0
1628651890000|2021-08-11 03:18:10|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1628651930000|2021-08-11 03:18:50|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1628651950000|2021-08-11 03:19:10|35.12|32.92|35.09|32.89|35.12|32.92|35.09|32.89|0
1628651970000|2021-08-11 03:19:30|35.12|32.92|35.09|32.89|35.12|32.92|35.09|32.89|0
1628652050000|2021-08-11 03:20:50|35.12|32.92|35.09|32.89|35.12|32.92|35.09|32.89|0
1628652060000|2021-08-11 03:21:00|35.15|32.95|35.15|32.95|35.15|32.95|35.12|32.92|0
1628652080000|2021-08-11 03:21:20|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628652150000|2021-08-11 03:22:30|35.17|32.97|35.14|32.94|35.17|32.97|35.14|32.94|0
1628652170000|2021-08-11 03:22:50|35.2|33|35.14|32.94|35.2|33|35.14|32.94|0
1628652190000|2021-08-11 03:23:10|35.17|32.97|35.2|33|35.2|33|35.17|32.97|0
1628652200000|2021-08-11 03:23:20|35.26|33.06|35.26|33.06|35.26|33.06|35.26|33.06|0
1628652260000|2021-08-11 03:24:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1628652300000|2021-08-11 03:25:00|35.17|32.97|35.2|33|35.2|33|35.17|32.97|0
1628652310000|2021-08-11 03:25:10|35.26|33.06|35.2|33|35.26|33.06|35.2|33|0
1628652320000|2021-08-11 03:25:20|35.23|33.03|35.26|33.06|35.26|33.06|35.23|33.03|0
1628652390000|2021-08-11 03:26:30|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628652420000|2021-08-11 03:27:00|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628652550000|2021-08-11 03:29:10|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1628652560000|2021-08-11 03:29:20|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1628652570000|2021-08-11 03:29:30|35.34|33.14|35.31|33.11|35.34|33.14|35.31|33.11|0
1628652610000|2021-08-11 03:30:10|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628652630000|2021-08-11 03:30:30|35.31|33.11|35.25|33.05|35.31|33.11|35.25|33.05|0
1628652660000|2021-08-11 03:31:00|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1628652770000|2021-08-11 03:32:50|35.17|32.97|35.14|32.94|35.19|32.99|35.14|32.94|0
1628652780000|2021-08-11 03:33:00|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1628652820000|2021-08-11 03:33:40|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628652840000|2021-08-11 03:34:00|35.22|33.02|35.25|33.05|35.25|33.05|35.22|33.02|0
1628652890000|2021-08-11 03:34:50|35.28|33.08|35.25|33.05|35.28|33.08|35.25|33.05|0
1628652900000|2021-08-11 03:35:00|35.28|33.08|35.25|33.05|35.31|33.11|35.25|33.05|0
1628652980000|2021-08-11 03:36:20|35.28|33.08|35.25|33.05|35.28|33.08|35.25|33.05|0
1628653000000|2021-08-11 03:36:40|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628653010000|2021-08-11 03:36:50|35.25|33.05|35.28|33.08|35.28|33.08|35.25|33.05|0
1628653020000|2021-08-11 03:37:00|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628653040000|2021-08-11 03:37:20|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628653050000|2021-08-11 03:37:30|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628653080000|2021-08-11 03:38:00|35.28|33.08|35.3|33.1|35.3|33.1|35.28|33.08|0
1628653090000|2021-08-11 03:38:10|35.25|33.05|35.3|33.1|35.3|33.1|35.25|33.05|0
1628653100000|2021-08-11 03:38:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628653110000|2021-08-11 03:38:30|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628653140000|2021-08-11 03:39:00|35.28|33.08|35.3|33.1|35.3|33.1|35.28|33.08|0
1628653160000|2021-08-11 03:39:20|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628653180000|2021-08-11 03:39:40|35.3|33.1|35.33|33.13|35.33|33.13|35.3|33.1|0
1628653190000|2021-08-11 03:39:50|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628653210000|2021-08-11 03:40:10|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628653220000|2021-08-11 03:40:20|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628653230000|2021-08-11 03:40:30|35.36|33.16|35.3|33.1|35.36|33.16|35.3|33.1|0
1628653260000|2021-08-11 03:41:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628653270000|2021-08-11 03:41:10|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628653290000|2021-08-11 03:41:30|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628653310000|2021-08-11 03:41:50|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628653380000|2021-08-11 03:43:00|35.41|33.21|35.36|33.16|35.41|33.21|35.36|33.16|0
1628653420000|2021-08-11 03:43:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628653450000|2021-08-11 03:44:10|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628653460000|2021-08-11 03:44:20|35.47|33.27|35.47|33.27|35.47|33.27|35.44|33.24|0
1628653470000|2021-08-11 03:44:30|35.44|33.24|35.41|33.21|35.44|33.24|35.41|33.21|0
1628653480000|2021-08-11 03:44:40|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628653490000|2021-08-11 03:44:50|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628653510000|2021-08-11 03:45:10|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628653610000|2021-08-11 03:46:50|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628653690000|2021-08-11 03:48:10|35.52|33.32|35.47|33.27|35.52|33.32|35.47|33.27|0
1628653700000|2021-08-11 03:48:20|35.5|33.3|35.47|33.27|35.52|33.32|35.47|33.27|0
1628653860000|2021-08-11 03:51:00|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628653910000|2021-08-11 03:51:50|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628653920000|2021-08-11 03:52:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628653930000|2021-08-11 03:52:10|35.52|33.32|35.46|33.26|35.52|33.32|35.46|33.26|0
1628653940000|2021-08-11 03:52:20|35.49|33.29|35.46|33.26|35.49|33.29|35.46|33.26|0
1628653960000|2021-08-11 03:52:40|35.49|33.29|35.52|33.32|35.52|33.32|35.49|33.29|0
1628653970000|2021-08-11 03:52:50|35.49|33.29|35.52|33.32|35.52|33.32|35.49|33.29|0
1628653980000|2021-08-11 03:53:00|35.46|33.26|35.49|33.29|35.49|33.29|35.46|33.26|0
1628653990000|2021-08-11 03:53:10|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628654020000|2021-08-11 03:53:40|35.52|33.32|35.46|33.26|35.52|33.32|35.46|33.26|0
1628654090000|2021-08-11 03:54:50|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628654100000|2021-08-11 03:55:00|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628654130000|2021-08-11 03:55:30|35.41|33.21|35.46|33.26|35.46|33.26|35.41|33.21|0
1628654140000|2021-08-11 03:55:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628654170000|2021-08-11 03:56:10|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628654220000|2021-08-11 03:57:00|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628654340000|2021-08-11 03:59:00|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628654380000|2021-08-11 03:59:40|35.38|33.18|35.4|33.2|35.4|33.2|35.38|33.18|0
1628654400000|2021-08-11 04:00:00|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628654420000|2021-08-11 04:00:20|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628654430000|2021-08-11 04:00:30|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628654440000|2021-08-11 04:00:40|35.46|33.26|35.4|33.2|35.46|33.26|35.4|33.2|0
1628654640000|2021-08-11 04:04:00|35.34|33.14|35.4|33.2|35.4|33.2|35.34|33.14|0
1628654650000|2021-08-11 04:04:10|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628654660000|2021-08-11 04:04:20|35.4|33.2|35.4|33.2|35.4|33.2|35.34|33.14|0
1628654830000|2021-08-11 04:07:10|35.43|33.23|35.45|33.25|35.45|33.25|35.43|33.23|0
1628654870000|2021-08-11 04:07:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628654880000|2021-08-11 04:08:00|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628654890000|2021-08-11 04:08:10|35.57|33.37|35.57|33.37|35.57|33.37|35.57|33.37|0
1628654900000|2021-08-11 04:08:20|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628654910000|2021-08-11 04:08:30|35.57|33.37|35.45|33.25|35.57|33.37|35.45|33.25|0
1628654920000|2021-08-11 04:08:40|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628654980000|2021-08-11 04:09:40|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628654990000|2021-08-11 04:09:50|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628655020000|2021-08-11 04:10:20|35.57|33.37|35.54|33.34|35.57|33.37|35.54|33.34|0
1628655030000|2021-08-11 04:10:30|35.51|33.31|35.51|33.31|35.54|33.34|35.51|33.31|0
1628655040000|2021-08-11 04:10:40|35.54|33.34|35.54|33.34|35.57|33.37|35.51|33.31|0
1628655050000|2021-08-11 04:10:50|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628655080000|2021-08-11 04:11:20|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628655120000|2021-08-11 04:12:00|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628655130000|2021-08-11 04:12:10|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628655150000|2021-08-11 04:12:30|35.48|33.28|35.45|33.25|35.48|33.28|35.45|33.25|0
1628655170000|2021-08-11 04:12:50|35.48|33.28|35.45|33.25|35.48|33.28|35.45|33.25|0
1628655180000|2021-08-11 04:13:00|35.48|33.28|35.48|33.28|35.51|33.31|35.48|33.28|0
1628655190000|2021-08-11 04:13:10|35.45|33.25|35.45|33.25|35.48|33.28|35.45|33.25|0
1628655240000|2021-08-11 04:14:00|35.42|33.22|35.39|33.19|35.42|33.22|35.39|33.19|0
1628655250000|2021-08-11 04:14:10|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628655260000|2021-08-11 04:14:20|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628655290000|2021-08-11 04:14:50|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628655300000|2021-08-11 04:15:00|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628655330000|2021-08-11 04:15:30|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628655340000|2021-08-11 04:15:40|35.45|33.25|35.42|33.22|35.45|33.25|35.39|33.19|0
1628655350000|2021-08-11 04:15:50|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628655420000|2021-08-11 04:17:00|35.45|33.25|35.39|33.19|35.45|33.25|35.39|33.19|0
1628655520000|2021-08-11 04:18:40|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628655530000|2021-08-11 04:18:50|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628655550000|2021-08-11 04:19:10|35.42|33.22|35.39|33.19|35.42|33.22|35.39|33.19|0
1628655560000|2021-08-11 04:19:20|35.42|33.22|35.45|33.25|35.45|33.25|35.42|33.22|0
1628655580000|2021-08-11 04:19:40|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628655600000|2021-08-11 04:20:00|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628655610000|2021-08-11 04:20:10|35.39|33.19|35.45|33.25|35.45|33.25|35.39|33.19|0
1628655620000|2021-08-11 04:20:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628655730000|2021-08-11 04:22:10|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628655750000|2021-08-11 04:22:30|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628655760000|2021-08-11 04:22:40|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628655770000|2021-08-11 04:22:50|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628655910000|2021-08-11 04:25:10|35.56|33.36|35.56|33.36|35.56|33.36|35.56|33.36|0
1628656000000|2021-08-11 04:26:40|35.55|33.35|35.55|33.35|35.55|33.35|35.55|33.35|0
1628656010000|2021-08-11 04:26:50|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628656230000|2021-08-11 04:30:30|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628656330000|2021-08-11 04:32:10|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628656340000|2021-08-11 04:32:20|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628656440000|2021-08-11 04:34:00|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628656480000|2021-08-11 04:34:40|35.52|33.32|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656500000|2021-08-11 04:35:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656520000|2021-08-11 04:35:20|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628656560000|2021-08-11 04:36:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656630000|2021-08-11 04:37:10|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628656680000|2021-08-11 04:38:00|35.52|33.32|35.49|33.29|35.52|33.32|35.49|33.29|0
1628656690000|2021-08-11 04:38:10|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656740000|2021-08-11 04:39:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656780000|2021-08-11 04:39:40|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656800000|2021-08-11 04:40:00|35.55|33.35|35.49|33.29|35.55|33.35|35.49|33.29|0
1628656890000|2021-08-11 04:41:30|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628656900000|2021-08-11 04:41:40|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628657020000|2021-08-11 04:43:40|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628657040000|2021-08-11 04:44:00|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628657070000|2021-08-11 04:44:30|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628657110000|2021-08-11 04:45:10|35.46|33.26|35.43|33.23|35.46|33.26|35.43|33.23|0
1628657120000|2021-08-11 04:45:20|35.46|33.26|35.48|33.28|35.48|33.28|35.46|33.26|0
1628657160000|2021-08-11 04:46:00|35.43|33.23|35.48|33.28|35.48|33.28|35.43|33.23|0
1628657270000|2021-08-11 04:47:50|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628657280000|2021-08-11 04:48:00|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628657480000|2021-08-11 04:51:20|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628657490000|2021-08-11 04:51:30|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628657650000|2021-08-11 04:54:10|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628657660000|2021-08-11 04:54:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628657720000|2021-08-11 04:55:20|35.53|33.33|35.53|33.33|35.53|33.33|35.53|33.33|0
1628657730000|2021-08-11 04:55:30|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628657910000|2021-08-11 04:58:30|35.53|33.33|35.53|33.33|35.53|33.33|35.53|33.33|0
1628657920000|2021-08-11 04:58:40|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628657930000|2021-08-11 04:58:50|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628658000000|2021-08-11 05:00:00|35.53|33.33|35.47|33.27|35.53|33.33|35.47|33.27|0
1628658060000|2021-08-11 05:01:00|35.42|33.22|35.47|33.27|35.47|33.27|35.42|33.22|0
1628658070000|2021-08-11 05:01:10|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628658080000|2021-08-11 05:01:20|35.47|33.27|35.42|33.22|35.47|33.27|35.42|33.22|0
1628658090000|2021-08-11 05:01:30|35.47|33.27|35.42|33.22|35.47|33.27|35.42|33.22|0
1628658130000|2021-08-11 05:02:10|35.47|33.27|35.42|33.22|35.47|33.27|35.42|33.22|0
1628658150000|2021-08-11 05:02:30|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628658160000|2021-08-11 05:02:40|35.42|33.22|35.42|33.22|35.42|33.22|35.42|33.22|0
1628658170000|2021-08-11 05:02:50|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628658180000|2021-08-11 05:03:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1628658210000|2021-08-11 05:03:30|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628658250000|2021-08-11 05:04:10|35.47|33.27|35.41|33.21|35.47|33.27|35.41|33.21|0
1628658310000|2021-08-11 05:05:10|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628658320000|2021-08-11 05:05:20|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628658350000|2021-08-11 05:05:50|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628658360000|2021-08-11 05:06:00|35.41|33.21|35.36|33.16|35.41|33.21|35.36|33.16|0
1628658390000|2021-08-11 05:06:30|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628658460000|2021-08-11 05:07:40|35.13|32.93|35.18|32.98|35.18|32.98|35.13|32.93|0
1628658510000|2021-08-11 05:08:30|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658520000|2021-08-11 05:08:40|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628658530000|2021-08-11 05:08:50|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658550000|2021-08-11 05:09:10|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628658560000|2021-08-11 05:09:20|35.27|33.07|35.24|33.04|35.27|33.07|35.24|33.04|0
1628658570000|2021-08-11 05:09:30|35.27|33.07|35.3|33.1|35.3|33.1|35.27|33.07|0
1628658580000|2021-08-11 05:09:40|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658590000|2021-08-11 05:09:50|35.18|32.98|35.18|32.98|35.24|33.04|35.18|32.98|0
1628658600000|2021-08-11 05:10:00|35.24|33.04|35.18|32.98|35.24|33.04|35.18|32.98|0
1628658610000|2021-08-11 05:10:10|35.21|33.01|35.24|33.04|35.24|33.04|35.21|33.01|0
1628658640000|2021-08-11 05:10:40|35.18|32.98|35.18|32.98|35.24|33.04|35.18|32.98|0
1628658670000|2021-08-11 05:11:10|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658750000|2021-08-11 05:12:30|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628658760000|2021-08-11 05:12:40|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658810000|2021-08-11 05:13:30|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628658880000|2021-08-11 05:14:40|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1628658900000|2021-08-11 05:15:00|35.18|32.98|35.24|33.04|35.24|33.04|35.18|32.98|0
1628658930000|2021-08-11 05:15:30|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628658960000|2021-08-11 05:16:00|35.21|33.01|35.18|32.98|35.21|33.01|35.18|32.98|0
1628658970000|2021-08-11 05:16:10|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1628658980000|2021-08-11 05:16:20|35.18|32.98|35.12|32.92|35.18|32.98|35.12|32.92|0
1628658990000|2021-08-11 05:16:30|35.18|32.98|35.18|32.98|35.18|32.98|35.12|32.92|0
1628659020000|2021-08-11 05:17:00|35.21|33.01|35.23|33.03|35.23|33.03|35.21|33.01|0
1628659080000|2021-08-11 05:18:00|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628659100000|2021-08-11 05:18:20|35.23|33.03|35.29|33.09|35.29|33.09|35.23|33.03|0
1628659110000|2021-08-11 05:18:30|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628659130000|2021-08-11 05:18:50|35.26|33.06|35.23|33.03|35.26|33.06|35.23|33.03|0
1628659160000|2021-08-11 05:19:20|35.29|33.09|35.26|33.06|35.29|33.09|35.26|33.06|0
1628659170000|2021-08-11 05:19:30|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1628659200000|2021-08-11 05:20:00|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628659270000|2021-08-11 05:21:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628659290000|2021-08-11 05:21:30|35.23|33.03|35.29|33.09|35.29|33.09|35.23|33.03|0
1628659320000|2021-08-11 05:22:00|35.23|33.03|35.29|33.09|35.29|33.09|35.23|33.03|0
1628659350000|2021-08-11 05:22:30|35.26|33.06|35.23|33.03|35.29|33.09|35.23|33.03|0
1628659370000|2021-08-11 05:22:50|35.17|32.97|35.2|33|35.2|33|35.17|32.97|0
1628659380000|2021-08-11 05:23:00|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628659420000|2021-08-11 05:23:40|35.2|33|35.2|33|35.2|33|35.2|33|0
1628659430000|2021-08-11 05:23:50|35.23|33.03|35.17|32.97|35.23|33.03|35.17|32.97|0
1628659440000|2021-08-11 05:24:00|35.23|33.03|35.23|33.03|35.23|33.03|35.17|32.97|0
1628659450000|2021-08-11 05:24:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628659500000|2021-08-11 05:25:00|35.2|33|35.23|33.03|35.23|33.03|35.2|33|0
1628659520000|2021-08-11 05:25:20|35.26|33.06|35.28|33.08|35.28|33.08|35.26|33.06|0
1628659530000|2021-08-11 05:25:30|35.23|33.03|35.28|33.08|35.28|33.08|35.23|33.03|0
1628659540000|2021-08-11 05:25:40|35.26|33.06|35.23|33.03|35.26|33.06|35.23|33.03|0
1628659600000|2021-08-11 05:26:40|35.26|33.06|35.26|33.06|35.26|33.06|35.26|33.06|0
1628659610000|2021-08-11 05:26:50|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628659620000|2021-08-11 05:27:00|35.23|33.03|35.23|33.03|35.26|33.06|35.23|33.03|0
1628659640000|2021-08-11 05:27:20|35.28|33.08|35.26|33.06|35.28|33.08|35.26|33.06|0
1628659650000|2021-08-11 05:27:30|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628659710000|2021-08-11 05:28:30|35.17|32.97|35.2|33|35.2|33|35.17|32.97|0
1628659720000|2021-08-11 05:28:40|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628659750000|2021-08-11 05:29:10|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628659760000|2021-08-11 05:29:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1628659770000|2021-08-11 05:29:30|35.17|32.97|35.17|32.97|35.2|33|35.17|32.97|0
1628659780000|2021-08-11 05:29:40|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628659790000|2021-08-11 05:29:50|35.2|33|35.17|32.97|35.22|33.02|35.17|32.97|0
1628659810000|2021-08-11 05:30:10|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628659820000|2021-08-11 05:30:20|35.2|33|35.22|33.02|35.22|33.02|35.2|33|0
1628659860000|2021-08-11 05:31:00|35.2|33|35.2|33|35.2|33|35.2|33|0
1628659870000|2021-08-11 05:31:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628659880000|2021-08-11 05:31:20|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1628659890000|2021-08-11 05:31:30|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1628659940000|2021-08-11 05:32:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628659960000|2021-08-11 05:32:40|35.28|33.08|35.22|33.02|35.28|33.08|35.22|33.02|0
1628659980000|2021-08-11 05:33:00|35.28|33.08|35.22|33.02|35.28|33.08|35.22|33.02|0
1628660000000|2021-08-11 05:33:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1628660010000|2021-08-11 05:33:30|35.22|33.02|35.19|32.99|35.22|33.02|35.19|32.99|0
1628660020000|2021-08-11 05:33:40|35.22|33.02|35.22|33.02|35.22|33.02|35.17|32.97|0
1628660040000|2021-08-11 05:34:00|35.17|32.97|35.16|32.96|35.17|32.97|35.16|32.96|0
1628660070000|2021-08-11 05:34:30|35.22|33.02|35.19|32.99|35.22|33.02|35.19|32.99|0
1628660080000|2021-08-11 05:34:40|35.16|32.96|35.19|32.99|35.19|32.99|35.16|32.96|0
1628660090000|2021-08-11 05:34:50|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628660200000|2021-08-11 05:36:40|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628660270000|2021-08-11 05:37:50|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628660330000|2021-08-11 05:38:50|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628660340000|2021-08-11 05:39:00|35.33|33.13|35.36|33.16|35.39|33.19|35.33|33.13|0
1628660350000|2021-08-11 05:39:10|35.33|33.13|35.39|33.19|35.39|33.19|35.33|33.13|0
1628660400000|2021-08-11 05:40:00|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628660410000|2021-08-11 05:40:10|35.39|33.19|35.39|33.19|35.45|33.25|35.39|33.19|0
1628660420000|2021-08-11 05:40:20|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628660450000|2021-08-11 05:40:50|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628660560000|2021-08-11 05:42:40|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628660690000|2021-08-11 05:44:50|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628660710000|2021-08-11 05:45:10|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628660720000|2021-08-11 05:45:20|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628660730000|2021-08-11 05:45:30|35.36|33.16|35.33|33.13|35.36|33.16|35.33|33.13|0
1628660790000|2021-08-11 05:46:30|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628660800000|2021-08-11 05:46:40|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628660880000|2021-08-11 05:48:00|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1628660940000|2021-08-11 05:49:00|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628661000000|2021-08-11 05:50:00|35.41|33.21|35.38|33.18|35.41|33.21|35.38|33.18|0
1628661070000|2021-08-11 05:51:10|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628661080000|2021-08-11 05:51:20|35.44|33.24|35.38|33.18|35.44|33.24|35.38|33.18|0
1628661120000|2021-08-11 05:52:00|35.41|33.21|35.44|33.24|35.44|33.24|35.41|33.21|0
1628661150000|2021-08-11 05:52:30|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661160000|2021-08-11 05:52:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628661170000|2021-08-11 05:52:50|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661180000|2021-08-11 05:53:00|35.32|33.12|35.38|33.18|35.38|33.18|35.32|33.12|0
1628661200000|2021-08-11 05:53:20|35.44|33.24|35.38|33.18|35.44|33.24|35.38|33.18|0
1628661220000|2021-08-11 05:53:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628661230000|2021-08-11 05:53:50|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661250000|2021-08-11 05:54:10|35.44|33.24|35.44|33.24|35.44|33.24|35.44|33.24|0
1628661300000|2021-08-11 05:55:00|35.49|33.29|35.44|33.24|35.49|33.29|35.44|33.24|0
1628661310000|2021-08-11 05:55:10|35.49|33.29|35.44|33.24|35.49|33.29|35.44|33.24|0
1628661320000|2021-08-11 05:55:20|35.43|33.23|35.43|33.23|35.46|33.26|35.43|33.23|0
1628661330000|2021-08-11 05:55:30|35.46|33.26|35.43|33.23|35.46|33.26|35.43|33.23|0
1628661370000|2021-08-11 05:56:10|35.46|33.26|35.43|33.23|35.46|33.26|35.43|33.23|0
1628661400000|2021-08-11 05:56:40|35.46|33.26|35.49|33.29|35.49|33.29|35.46|33.26|0
1628661430000|2021-08-11 05:57:10|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628661440000|2021-08-11 05:57:20|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628661450000|2021-08-11 05:57:30|35.46|33.26|35.46|33.26|35.49|33.29|35.43|33.23|0
1628661460000|2021-08-11 05:57:40|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628661510000|2021-08-11 05:58:30|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661520000|2021-08-11 05:58:40|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628661530000|2021-08-11 05:58:50|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661540000|2021-08-11 05:59:00|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628661550000|2021-08-11 05:59:10|35.38|33.18|35.38|33.18|35.38|33.18|35.38|33.18|0
1628661560000|2021-08-11 05:59:20|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628661580000|2021-08-11 05:59:40|35.32|33.12|35.32|33.12|35.32|33.12|35.32|33.12|0
1628661590000|2021-08-11 05:59:50|35.37|33.17|35.37|33.17|35.37|33.17|35.35|33.15|0
1628661600000|2021-08-11 06:00:00|35.32|33.12|35.43|33.23|35.43|33.23|35.32|33.12|0
1628661620000|2021-08-11 06:00:20|35.37|33.17|35.4|33.2|35.4|33.2|35.37|33.17|0
1628661630000|2021-08-11 06:00:30|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628661660000|2021-08-11 06:01:00|35.32|33.12|35.43|33.23|35.43|33.23|35.32|33.12|0
1628661740000|2021-08-11 06:02:20|35.37|33.17|35.37|33.17|35.37|33.17|35.37|33.17|0
1628661750000|2021-08-11 06:02:30|35.4|33.2|35.49|33.29|35.49|33.29|35.4|33.2|0
1628661770000|2021-08-11 06:02:50|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628661780000|2021-08-11 06:03:00|35.49|33.29|35.43|33.23|35.49|33.29|35.43|33.23|0
1628661820000|2021-08-11 06:03:40|35.46|33.26|35.43|33.23|35.46|33.26|35.43|33.23|0
1628661830000|2021-08-11 06:03:50|35.49|33.29|35.43|33.23|35.49|33.29|35.43|33.23|0
1628661880000|2021-08-11 06:04:40|35.49|33.29|35.43|33.23|35.49|33.29|35.43|33.23|0
1628661890000|2021-08-11 06:04:50|35.49|33.29|35.49|33.29|35.49|33.29|35.49|33.29|0
1628661900000|2021-08-11 06:05:00|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628661930000|2021-08-11 06:05:30|35.48|33.28|35.43|33.23|35.48|33.28|35.43|33.23|0
1628661940000|2021-08-11 06:05:40|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628661960000|2021-08-11 06:06:00|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628661980000|2021-08-11 06:06:20|35.48|33.28|35.54|33.34|35.54|33.34|35.48|33.28|0
1628662010000|2021-08-11 06:06:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662020000|2021-08-11 06:07:00|35.51|33.31|35.48|33.28|35.54|33.34|35.48|33.28|0
1628662040000|2021-08-11 06:07:20|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628662070000|2021-08-11 06:07:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662080000|2021-08-11 06:08:00|35.54|33.34|35.54|33.34|35.54|33.34|35.51|33.31|0
1628662090000|2021-08-11 06:08:10|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1628662100000|2021-08-11 06:08:20|35.54|33.34|35.51|33.31|35.54|33.34|35.51|33.31|0
1628662110000|2021-08-11 06:08:30|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662120000|2021-08-11 06:08:40|35.51|33.31|35.54|33.34|35.54|33.34|35.51|33.31|0
1628662160000|2021-08-11 06:09:20|35.51|33.31|35.54|33.34|35.54|33.34|35.51|33.31|0
1628662170000|2021-08-11 06:09:30|35.51|33.31|35.48|33.28|35.51|33.31|35.48|33.28|0
1628662180000|2021-08-11 06:09:40|35.51|33.31|35.54|33.34|35.54|33.34|35.51|33.31|0
1628662200000|2021-08-11 06:10:00|35.6|33.4|35.6|33.4|35.6|33.4|35.6|33.4|0
1628662210000|2021-08-11 06:10:10|35.57|33.37|35.54|33.34|35.57|33.37|35.54|33.34|0
1628662250000|2021-08-11 06:10:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662260000|2021-08-11 06:11:00|35.51|33.31|35.54|33.34|35.54|33.34|35.51|33.31|0
1628662280000|2021-08-11 06:11:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662380000|2021-08-11 06:13:00|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628662400000|2021-08-11 06:13:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662410000|2021-08-11 06:13:30|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628662420000|2021-08-11 06:13:40|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662430000|2021-08-11 06:13:50|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628662440000|2021-08-11 06:14:00|35.59|33.39|35.54|33.34|35.59|33.39|35.54|33.34|0
1628662460000|2021-08-11 06:14:20|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662470000|2021-08-11 06:14:30|35.51|33.31|35.51|33.31|35.51|33.31|35.48|33.28|0
1628662480000|2021-08-11 06:14:40|35.48|33.28|35.51|33.31|35.51|33.31|35.48|33.28|0
1628662490000|2021-08-11 06:14:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662500000|2021-08-11 06:15:00|35.54|33.34|35.54|33.34|35.54|33.34|35.54|33.34|0
1628662530000|2021-08-11 06:15:30|35.59|33.39|35.54|33.34|35.59|33.39|35.54|33.34|0
1628662540000|2021-08-11 06:15:40|35.56|33.36|35.53|33.33|35.59|33.39|35.53|33.33|0
1628662550000|2021-08-11 06:15:50|35.59|33.39|35.59|33.39|35.59|33.39|35.53|33.33|0
1628662570000|2021-08-11 06:16:10|35.53|33.33|35.53|33.33|35.53|33.33|35.53|33.33|0
1628662600000|2021-08-11 06:16:40|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662610000|2021-08-11 06:16:50|35.53|33.33|35.53|33.33|35.53|33.33|35.53|33.33|0
1628662650000|2021-08-11 06:17:30|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1628662660000|2021-08-11 06:17:40|35.45|33.25|35.45|33.25|35.45|33.25|35.45|33.25|0
1628662670000|2021-08-11 06:17:50|35.48|33.28|35.42|33.22|35.48|33.28|35.42|33.22|0
1628662680000|2021-08-11 06:18:00|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628662690000|2021-08-11 06:18:10|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628662710000|2021-08-11 06:18:30|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628662720000|2021-08-11 06:18:40|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628662740000|2021-08-11 06:19:00|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628662790000|2021-08-11 06:19:50|35.39|33.19|35.39|33.19|35.39|33.19|35.39|33.19|0
1628662800000|2021-08-11 06:20:00|35.42|33.22|35.36|33.16|35.42|33.22|35.36|33.16|0
1628662820000|2021-08-11 06:20:20|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628662830000|2021-08-11 06:20:30|35.36|33.16|35.3|33.1|35.36|33.16|35.3|33.1|0
1628662840000|2021-08-11 06:20:40|35.33|33.13|35.3|33.1|35.33|33.13|35.3|33.1|0
1628662850000|2021-08-11 06:20:50|35.28|33.08|35.3|33.1|35.3|33.1|35.28|33.08|0
1628662860000|2021-08-11 06:21:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628662870000|2021-08-11 06:21:10|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628662910000|2021-08-11 06:21:50|35.3|33.1|35.33|33.13|35.33|33.13|35.3|33.1|0
1628662920000|2021-08-11 06:22:00|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628662930000|2021-08-11 06:22:10|35.3|33.1|35.33|33.13|35.33|33.13|35.3|33.1|0
1628662940000|2021-08-11 06:22:20|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628662960000|2021-08-11 06:22:40|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628662970000|2021-08-11 06:22:50|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628662980000|2021-08-11 06:23:00|35.36|33.16|35.36|33.16|35.36|33.16|35.36|33.16|0
1628663050000|2021-08-11 06:24:10|35.41|33.21|35.41|33.21|35.41|33.21|35.36|33.16|0
1628663100000|2021-08-11 06:25:00|35.39|33.19|35.36|33.16|35.39|33.19|35.36|33.16|0
1628663120000|2021-08-11 06:25:20|35.33|33.13|35.3|33.1|35.33|33.13|35.3|33.1|0
1628663150000|2021-08-11 06:25:50|35.24|33.04|35.27|33.07|35.27|33.07|35.24|33.04|0
1628663160000|2021-08-11 06:26:00|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628663180000|2021-08-11 06:26:20|35.33|33.13|35.36|33.16|35.36|33.16|35.3|33.1|0
1628663190000|2021-08-11 06:26:30|35.33|33.13|35.3|33.1|35.36|33.16|35.3|33.1|0
1628663200000|2021-08-11 06:26:40|35.27|33.07|35.27|33.07|35.27|33.07|35.27|33.07|0
1628663210000|2021-08-11 06:26:50|35.3|33.1|35.24|33.04|35.3|33.1|35.24|33.04|0
1628663240000|2021-08-11 06:27:20|35.3|33.1|35.24|33.04|35.3|33.1|35.24|33.04|0
1628663270000|2021-08-11 06:27:50|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628663290000|2021-08-11 06:28:10|35.33|33.13|35.3|33.1|35.33|33.13|35.3|33.1|0
1628663300000|2021-08-11 06:28:20|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628663330000|2021-08-11 06:28:50|35.3|33.1|35.3|33.1|35.3|33.1|35.3|33.1|0
1628663340000|2021-08-11 06:29:00|35.33|33.13|35.35|33.15|35.35|33.15|35.33|33.13|0
1628663370000|2021-08-11 06:29:30|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628663380000|2021-08-11 06:29:40|35.3|33.1|35.33|33.13|35.33|33.13|35.3|33.1|0
1628663390000|2021-08-11 06:29:50|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628663400000|2021-08-11 06:30:00|35.41|33.21|35.35|33.15|35.41|33.21|35.35|33.15|0
1628663410000|2021-08-11 06:30:10|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628663430000|2021-08-11 06:30:30|35.47|33.27|35.41|33.21|35.47|33.27|35.41|33.21|0
1628663450000|2021-08-11 06:30:50|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628663460000|2021-08-11 06:31:00|35.38|33.18|35.35|33.15|35.38|33.18|35.35|33.15|0
1628663470000|2021-08-11 06:31:10|35.41|33.21|35.38|33.18|35.41|33.21|35.38|33.18|0
1628663480000|2021-08-11 06:31:20|35.35|33.15|35.41|33.21|35.41|33.21|35.35|33.15|0
1628663490000|2021-08-11 06:31:30|35.35|33.15|35.41|33.21|35.41|33.21|35.35|33.15|0
1628663500000|2021-08-11 06:31:40|35.35|33.15|35.41|33.21|35.41|33.21|35.35|33.15|0
1628663520000|2021-08-11 06:32:00|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628663530000|2021-08-11 06:32:10|35.52|33.32|35.52|33.32|35.52|33.32|35.52|33.32|0
1628663540000|2021-08-11 06:32:20|35.47|33.27|35.47|33.27|35.47|33.27|35.47|33.27|0
1628663610000|2021-08-11 06:33:30|35.49|33.29|35.47|33.27|35.49|33.29|35.47|33.27|0
1628663620000|2021-08-11 06:33:40|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628663650000|2021-08-11 06:34:10|35.41|33.21|35.44|33.24|35.44|33.24|35.41|33.21|0
1628663660000|2021-08-11 06:34:20|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628663670000|2021-08-11 06:34:30|35.44|33.24|35.46|33.26|35.46|33.26|35.44|33.24|0
1628663680000|2021-08-11 06:34:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628663700000|2021-08-11 06:35:00|35.46|33.26|35.41|33.21|35.46|33.26|35.41|33.21|0
1628663730000|2021-08-11 06:35:30|35.35|33.15|35.35|33.15|35.35|33.15|35.35|33.15|0
1628663740000|2021-08-11 06:35:40|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1628663750000|2021-08-11 06:35:50|35.38|33.18|35.35|33.15|35.38|33.18|35.35|33.15|0
1628663760000|2021-08-11 06:36:00|35.38|33.18|35.41|33.21|35.41|33.21|35.38|33.18|0
1628663790000|2021-08-11 06:36:30|35.46|33.26|35.46|33.26|35.46|33.26|35.46|33.26|0
1628663980000|2021-08-11 06:39:40|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628664000000|2021-08-11 06:40:00|35.43|33.23|35.38|33.18|35.43|33.23|35.38|33.18|0
1628664010000|2021-08-11 06:40:10|35.35|33.15|35.35|33.15|35.4|33.2|35.35|33.15|0
1628664020000|2021-08-11 06:40:20|35.4|33.2|35.4|33.2|35.4|33.2|35.35|33.15|0
1628664030000|2021-08-11 06:40:30|35.38|33.18|35.4|33.2|35.4|33.2|35.38|33.18|0
1628664100000|2021-08-11 06:41:40|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628664110000|2021-08-11 06:41:50|35.4|33.2|35.34|33.14|35.4|33.2|35.34|33.14|0
1628664120000|2021-08-11 06:42:00|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628664150000|2021-08-11 06:42:30|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1628664160000|2021-08-11 06:42:40|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628664230000|2021-08-11 06:43:50|35.37|33.17|35.34|33.14|35.37|33.17|35.34|33.14|0
1628664240000|2021-08-11 06:44:00|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1628664320000|2021-08-11 06:45:20|35.46|33.26|35.4|33.2|35.46|33.26|35.4|33.2|0
1628664340000|2021-08-11 06:45:40|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628664350000|2021-08-11 06:45:50|35.4|33.2|35.34|33.14|35.4|33.2|35.34|33.14|0
1628664360000|2021-08-11 06:46:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664370000|2021-08-11 06:46:10|35.31|33.11|35.31|33.11|35.34|33.14|35.28|33.08|0
1628664380000|2021-08-11 06:46:20|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664420000|2021-08-11 06:47:00|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1628664450000|2021-08-11 06:47:30|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664480000|2021-08-11 06:48:00|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628664490000|2021-08-11 06:48:10|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664500000|2021-08-11 06:48:20|35.34|33.14|35.34|33.14|35.34|33.14|35.34|33.14|0
1628664540000|2021-08-11 06:49:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664580000|2021-08-11 06:49:40|35.31|33.11|35.31|33.11|35.31|33.11|35.31|33.11|0
1628664590000|2021-08-11 06:49:50|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664600000|2021-08-11 06:50:00|35.23|33.03|35.25|33.05|35.28|33.08|35.23|33.03|0
1628664610000|2021-08-11 06:50:10|35.28|33.08|35.34|33.14|35.34|33.14|35.28|33.08|0
1628664620000|2021-08-11 06:50:20|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664710000|2021-08-11 06:51:50|35.22|33.02|35.28|33.08|35.28|33.08|35.22|33.02|0
1628664720000|2021-08-11 06:52:00|35.25|33.05|35.25|33.05|35.28|33.08|35.25|33.05|0
1628664730000|2021-08-11 06:52:10|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664740000|2021-08-11 06:52:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628664760000|2021-08-11 06:52:40|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664790000|2021-08-11 06:53:10|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628664800000|2021-08-11 06:53:20|35.28|33.08|35.28|33.08|35.28|33.08|35.25|33.05|0
1628664820000|2021-08-11 06:53:40|35.25|33.05|35.22|33.02|35.25|33.05|35.22|33.02|0
1628664850000|2021-08-11 06:54:10|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1628664860000|2021-08-11 06:54:20|35.22|33.02|35.28|33.08|35.28|33.08|35.22|33.02|0
1628664890000|2021-08-11 06:54:50|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628664900000|2021-08-11 06:55:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664960000|2021-08-11 06:56:00|35.33|33.13|35.33|33.13|35.33|33.13|35.33|33.13|0
1628664970000|2021-08-11 06:56:10|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628664980000|2021-08-11 06:56:20|35.33|33.13|35.28|33.08|35.33|33.13|35.28|33.08|0
1628665000000|2021-08-11 06:56:40|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628665020000|2021-08-11 06:57:00|35.28|33.08|35.22|33.02|35.28|33.08|35.22|33.02|0
1628665030000|2021-08-11 06:57:10|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1628665040000|2021-08-11 06:57:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628665060000|2021-08-11 06:57:40|35.25|33.05|35.22|33.02|35.25|33.05|35.22|33.02|0
1628665120000|2021-08-11 06:58:40|35.16|32.96|35.19|32.99|35.22|33.02|35.16|32.96|0
1628665130000|2021-08-11 06:58:50|35.16|32.96|35.16|32.96|35.19|32.99|35.16|32.96|0
1628665140000|2021-08-11 06:59:00|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1628665150000|2021-08-11 06:59:10|35.16|32.96|35.22|33.02|35.22|33.02|35.16|32.96|0
1628665190000|2021-08-11 06:59:50|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1628665200000|2021-08-11 07:00:00|35.1|32.9|35.1|32.9|35.1|32.9|35.05|32.85|0
1628665210000|2021-08-11 07:00:10|35.05|32.85|35.05|32.85|35.05|32.85|35.05|32.85|0
1628665220000|2021-08-11 07:00:20|34.99|32.79|34.93|32.73|34.99|32.79|34.88|32.68|0
1628665230000|2021-08-11 07:00:30|34.88|32.68|34.93|32.73|34.93|32.73|34.88|32.68|0
1628665240000|2021-08-11 07:00:40|34.88|32.68|34.93|32.73|34.93|32.73|34.88|32.68|0
1628665250000|2021-08-11 07:00:50|34.91|32.71|34.76|32.56|34.91|32.71|34.76|32.56|0
1628665260000|2021-08-11 07:01:00|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1628665270000|2021-08-11 07:01:10|34.65|32.45|34.65|32.45|34.71|32.51|34.65|32.45|0
1628665280000|2021-08-11 07:01:20|34.71|32.51|34.76|32.56|34.82|32.62|34.71|32.51|0
1628665290000|2021-08-11 07:01:30|34.82|32.62|34.71|32.51|34.82|32.62|34.71|32.51|0
1628665300000|2021-08-11 07:01:40|34.74|32.54|34.71|32.51|34.76|32.56|34.71|32.51|0
1628665310000|2021-08-11 07:01:50|34.76|32.56|34.76|32.56|34.82|32.62|34.76|32.56|0
1628665320000|2021-08-11 07:02:00|34.71|32.51|34.74|32.54|34.76|32.56|34.71|32.51|0
1628665330000|2021-08-11 07:02:10|34.76|32.56|34.82|32.62|34.82|32.62|34.76|32.56|0
1628665340000|2021-08-11 07:02:20|34.76|32.56|34.76|32.56|34.76|32.56|34.76|32.56|0
1628665350000|2021-08-11 07:02:30|34.74|32.54|34.76|32.56|34.76|32.56|34.71|32.51|0
1628665360000|2021-08-11 07:02:40|34.82|32.62|34.82|32.62|34.82|32.62|34.82|32.62|0
1628665370000|2021-08-11 07:02:50|34.85|32.65|34.82|32.62|34.85|32.65|34.82|32.62|0
1628665380000|2021-08-11 07:03:00|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1628665390000|2021-08-11 07:03:10|34.82|32.62|34.88|32.68|34.88|32.68|34.82|32.62|0
1628665400000|2021-08-11 07:03:20|34.93|32.73|34.88|32.68|34.93|32.73|34.88|32.68|0
1628665410000|2021-08-11 07:03:30|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1628665420000|2021-08-11 07:03:40|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1628665430000|2021-08-11 07:03:50|34.85|32.65|35.64|33.44|35.64|33.44|34.85|32.65|0
1628665440000|2021-08-11 07:04:00|35.7|33.5|35.64|33.44|35.7|33.5|35.64|33.44|0
1628665450000|2021-08-11 07:04:10|35.58|33.38|35.58|33.38|35.58|33.38|35.58|33.38|0
1628665480000|2021-08-11 07:04:40|35.64|33.44|35.64|33.44|35.64|33.44|35.64|33.44|0
1628665490000|2021-08-11 07:04:50|35.58|33.38|35.58|33.38|35.58|33.38|35.58|33.38|0
1628665500000|2021-08-11 07:05:00|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628665510000|2021-08-11 07:05:10|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628665520000|2021-08-11 07:05:20|35.38|33.58|35.41|33.61|35.41|33.61|35.38|33.58|0
1628665530000|2021-08-11 07:05:30|35.44|33.64|35.55|33.75|35.55|33.75|35.44|33.64|0
1628665540000|2021-08-11 07:05:40|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1628665550000|2021-08-11 07:05:50|35.61|33.81|35.61|33.81|35.61|33.81|35.55|33.75|0
1628665560000|2021-08-11 07:06:00|35.55|33.75|35.55|33.75|35.61|33.81|35.55|33.75|0
1628665570000|2021-08-11 07:06:10|35.61|33.81|35.67|33.87|35.67|33.87|35.61|33.81|0
1628665580000|2021-08-11 07:06:20|35.7|33.9|35.67|33.87|35.7|33.9|35.67|33.87|0
1628665590000|2021-08-11 07:06:30|35.72|33.92|35.72|33.92|35.72|33.92|35.69|33.89|0
1628665600000|2021-08-11 07:06:40|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628665610000|2021-08-11 07:06:50|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628665620000|2021-08-11 07:07:00|35.78|33.98|35.72|33.92|35.78|33.98|35.72|33.92|0
1628665630000|2021-08-11 07:07:10|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628665640000|2021-08-11 07:07:20|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628665650000|2021-08-11 07:07:30|35.66|33.86|35.49|33.69|35.66|33.86|35.49|33.69|0
1628665660000|2021-08-11 07:07:40|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628665670000|2021-08-11 07:07:50|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628665680000|2021-08-11 07:08:00|35.47|33.67|35.44|33.64|35.47|33.67|35.44|33.64|0
1628665690000|2021-08-11 07:08:10|35.38|33.58|35.44|33.64|35.44|33.64|35.38|33.58|0
1628665710000|2021-08-11 07:08:30|35.41|33.61|35.44|33.64|35.44|33.64|35.41|33.61|0
1628665720000|2021-08-11 07:08:40|35.38|33.58|35.32|33.52|35.38|33.58|35.32|33.52|0
1628665730000|2021-08-11 07:08:50|35.26|33.46|35.21|33.41|35.26|33.46|35.21|33.41|0
1628665740000|2021-08-11 07:09:00|35.26|33.46|35.21|33.41|35.26|33.46|35.21|33.41|0
1628665750000|2021-08-11 07:09:10|35.26|33.46|35.26|33.46|35.26|33.46|35.26|33.46|0
1628665760000|2021-08-11 07:09:20|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628665770000|2021-08-11 07:09:30|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628665780000|2021-08-11 07:09:40|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628665790000|2021-08-11 07:09:50|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628665800000|2021-08-11 07:10:00|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628665810000|2021-08-11 07:10:10|35.26|33.46|35.26|33.46|35.29|33.49|35.26|33.46|0
1628665820000|2021-08-11 07:10:20|35.32|33.52|35.32|33.52|35.32|33.52|35.26|33.46|0
1628665830000|2021-08-11 07:10:30|35.26|33.46|35.32|33.52|35.32|33.52|35.26|33.46|0
1628665840000|2021-08-11 07:10:40|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628665860000|2021-08-11 07:11:00|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628665870000|2021-08-11 07:11:10|35.38|33.58|35.41|33.61|35.41|33.61|35.38|33.58|0
1628665880000|2021-08-11 07:11:20|35.38|33.58|35.43|33.63|35.43|33.63|35.38|33.58|0
1628665890000|2021-08-11 07:11:30|35.38|33.58|35.43|33.63|35.43|33.63|35.38|33.58|0
1628665920000|2021-08-11 07:12:00|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628665930000|2021-08-11 07:12:10|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1628665940000|2021-08-11 07:12:20|35.26|33.46|35.26|33.46|35.26|33.46|35.26|33.46|0
1628665950000|2021-08-11 07:12:30|35.2|33.4|35.23|33.43|35.23|33.43|35.2|33.4|0
1628665960000|2021-08-11 07:12:40|35.26|33.46|35.2|33.4|35.26|33.46|35.2|33.4|0
1628665970000|2021-08-11 07:12:50|35.26|33.46|35.23|33.43|35.26|33.46|35.2|33.4|0
1628665980000|2021-08-11 07:13:00|35.2|33.4|35.26|33.46|35.32|33.52|35.2|33.4|0
1628665990000|2021-08-11 07:13:10|35.29|33.49|35.29|33.49|35.32|33.52|35.29|33.49|0
1628666000000|2021-08-11 07:13:20|35.26|33.46|35.37|33.57|35.37|33.57|35.26|33.46|0
1628666010000|2021-08-11 07:13:30|35.32|33.52|35.37|33.57|35.37|33.57|35.32|33.52|0
1628666020000|2021-08-11 07:13:40|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628666030000|2021-08-11 07:13:50|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1628666040000|2021-08-11 07:14:00|35.4|33.6|35.43|33.63|35.43|33.63|35.37|33.57|0
1628666050000|2021-08-11 07:14:10|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628666070000|2021-08-11 07:14:30|35.43|33.63|35.43|33.63|35.43|33.63|35.43|33.63|0
1628666090000|2021-08-11 07:14:50|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628666100000|2021-08-11 07:15:00|35.43|33.63|35.49|33.69|35.49|33.69|35.43|33.63|0
1628666110000|2021-08-11 07:15:10|35.54|33.74|35.54|33.74|35.54|33.74|35.54|33.74|0
1628666120000|2021-08-11 07:15:20|35.49|33.69|35.43|33.63|35.49|33.69|35.43|33.63|0
1628666130000|2021-08-11 07:15:30|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628666140000|2021-08-11 07:15:40|35.43|33.63|35.49|33.69|35.49|33.69|35.43|33.63|0
1628666160000|2021-08-11 07:16:00|35.54|33.74|35.49|33.69|35.54|33.74|35.49|33.69|0
1628666170000|2021-08-11 07:16:10|35.54|33.74|35.54|33.74|35.54|33.74|35.52|33.72|0
1628666180000|2021-08-11 07:16:20|35.49|33.69|35.46|33.66|35.52|33.72|35.46|33.66|0
1628666190000|2021-08-11 07:16:30|35.43|33.63|35.46|33.66|35.46|33.66|35.43|33.63|0
1628666200000|2021-08-11 07:16:40|35.49|33.69|35.54|33.74|35.54|33.74|35.49|33.69|0
1628666210000|2021-08-11 07:16:50|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628666220000|2021-08-11 07:17:00|35.52|33.72|35.49|33.69|35.54|33.74|35.49|33.69|0
1628666230000|2021-08-11 07:17:10|35.54|33.74|35.6|33.8|35.6|33.8|35.54|33.74|0
1628666240000|2021-08-11 07:17:20|35.66|33.86|35.6|33.8|35.66|33.86|35.6|33.8|0
1628666250000|2021-08-11 07:17:30|35.54|33.74|35.6|33.8|35.6|33.8|35.54|33.74|0
1628666260000|2021-08-11 07:17:40|35.54|33.74|35.54|33.74|35.54|33.74|35.54|33.74|0
1628666270000|2021-08-11 07:17:50|35.57|33.77|35.6|33.8|35.6|33.8|35.57|33.77|0
1628666280000|2021-08-11 07:18:00|35.54|33.74|35.54|33.74|35.54|33.74|35.54|33.74|0
1628666290000|2021-08-11 07:18:10|35.57|33.77|35.6|33.8|35.6|33.8|35.57|33.77|0
1628666300000|2021-08-11 07:18:20|35.57|33.77|35.6|33.8|35.6|33.8|35.57|33.77|0
1628666310000|2021-08-11 07:18:30|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628666340000|2021-08-11 07:19:00|35.71|33.91|35.69|33.89|35.71|33.91|35.66|33.86|0
1628666350000|2021-08-11 07:19:10|35.66|33.86|35.71|33.91|35.71|33.91|35.66|33.86|0
1628666360000|2021-08-11 07:19:20|35.66|33.86|35.71|33.91|35.71|33.91|35.66|33.86|0
1628666370000|2021-08-11 07:19:30|35.66|33.86|35.71|33.91|35.71|33.91|35.66|33.86|0
1628666380000|2021-08-11 07:19:40|35.66|33.86|35.69|33.89|35.71|33.91|35.66|33.86|0
1628666390000|2021-08-11 07:19:50|35.71|33.91|35.71|33.91|35.71|33.91|35.71|33.91|0
1628666420000|2021-08-11 07:20:20|35.77|33.97|35.77|33.97|35.77|33.97|35.77|33.97|0
1628666430000|2021-08-11 07:20:30|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628666440000|2021-08-11 07:20:40|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628666460000|2021-08-11 07:21:00|35.94|34.14|36.06|34.26|36.06|34.26|35.94|34.14|0
1628666470000|2021-08-11 07:21:10|36|34.2|35.94|34.14|36|34.2|35.94|34.14|0
1628666480000|2021-08-11 07:21:20|36|34.2|36|34.2|36|34.2|36|34.2|0
1628666500000|2021-08-11 07:21:40|35.94|34.14|35.94|34.14|36|34.2|35.94|34.14|0
1628666510000|2021-08-11 07:21:50|36|34.2|36|34.2|36|34.2|36|34.2|0
1628666520000|2021-08-11 07:22:00|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628666530000|2021-08-11 07:22:10|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628666540000|2021-08-11 07:22:20|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628666550000|2021-08-11 07:22:30|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628666560000|2021-08-11 07:22:40|36.06|34.26|36.06|34.26|36.11|34.31|36.06|34.26|0
1628666590000|2021-08-11 07:23:10|36|34.2|36|34.2|36|34.2|36|34.2|0
1628666620000|2021-08-11 07:23:40|35.94|34.14|35.94|34.14|36|34.2|35.94|34.14|0
1628666630000|2021-08-11 07:23:50|36|34.2|36|34.2|36|34.2|36|34.2|0
1628666650000|2021-08-11 07:24:10|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628666660000|2021-08-11 07:24:20|36.11|34.31|36.06|34.26|36.11|34.31|36.06|34.26|0
1628666670000|2021-08-11 07:24:30|36.11|34.31|36.17|34.37|36.17|34.37|36.11|34.31|0
1628666680000|2021-08-11 07:24:40|36.23|34.43|36.17|34.37|36.23|34.43|36.17|34.37|0
1628666690000|2021-08-11 07:24:50|36.23|34.43|36.17|34.37|36.23|34.43|36.17|34.37|0
1628666700000|2021-08-11 07:25:00|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628666750000|2021-08-11 07:25:50|36.26|34.46|36.34|34.54|36.34|34.54|36.23|34.43|0
1628666770000|2021-08-11 07:26:10|36.4|34.6|36.52|34.72|36.52|34.72|36.4|34.6|0
1628666780000|2021-08-11 07:26:20|36.46|34.66|36.58|34.78|36.58|34.78|36.46|34.66|0
1628666790000|2021-08-11 07:26:30|36.64|34.84|36.58|34.78|36.64|34.84|36.58|34.78|0
1628666800000|2021-08-11 07:26:40|36.61|34.81|36.58|34.78|36.61|34.81|36.58|34.78|0
1628666810000|2021-08-11 07:26:50|36.64|34.84|36.69|34.89|36.69|34.89|36.64|34.84|0
1628666820000|2021-08-11 07:27:00|36.75|34.95|36.81|35.01|36.81|35.01|36.75|34.95|0
1628666830000|2021-08-11 07:27:10|36.99|35.19|36.99|35.19|36.99|35.19|36.93|35.13|0
1628666840000|2021-08-11 07:27:20|36.93|35.13|36.93|35.13|36.93|35.13|36.93|35.13|0
1628666850000|2021-08-11 07:27:30|36.87|35.07|36.93|35.13|36.93|35.13|36.87|35.07|0
1628666860000|2021-08-11 07:27:40|36.87|35.07|36.81|35.01|36.87|35.07|36.75|34.95|0
1628666870000|2021-08-11 07:27:50|36.87|35.07|36.81|35.01|36.87|35.07|36.81|35.01|0
1628666880000|2021-08-11 07:28:00|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628666890000|2021-08-11 07:28:10|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628666900000|2021-08-11 07:28:20|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628666910000|2021-08-11 07:28:30|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628666920000|2021-08-11 07:28:40|36.72|34.92|36.69|34.89|36.75|34.95|36.69|34.89|0
1628666930000|2021-08-11 07:28:50|36.63|34.83|36.63|34.83|36.63|34.83|36.63|34.83|0
1628666950000|2021-08-11 07:29:10|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628666960000|2021-08-11 07:29:20|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628666980000|2021-08-11 07:29:40|36.46|34.66|36.46|34.66|36.52|34.72|36.46|34.66|0
1628667000000|2021-08-11 07:30:00|36.52|34.72|36.55|34.75|36.55|34.75|36.52|34.72|0
1628667010000|2021-08-11 07:30:10|36.57|34.77|36.63|34.83|36.63|34.83|36.57|34.77|0
1628667020000|2021-08-11 07:30:20|36.69|34.89|36.69|34.89|36.69|34.89|36.63|34.83|0
1628667030000|2021-08-11 07:30:30|36.75|34.95|36.75|34.95|36.75|34.95|36.75|34.95|0
1628667040000|2021-08-11 07:30:40|36.69|34.89|36.69|34.89|36.72|34.92|36.69|34.89|0
1628667050000|2021-08-11 07:30:50|36.63|34.83|36.69|34.89|36.69|34.89|36.63|34.83|0
1628667060000|2021-08-11 07:31:00|36.75|34.95|36.69|34.89|36.75|34.95|36.69|34.89|0
1628667070000|2021-08-11 07:31:10|36.72|34.92|36.69|34.89|36.72|34.92|36.69|34.89|0
1628667090000|2021-08-11 07:31:30|36.63|34.83|36.63|34.83|36.66|34.86|36.63|34.83|0
1628667120000|2021-08-11 07:32:00|36.57|34.77|36.51|34.71|36.57|34.77|36.51|34.71|0
1628667130000|2021-08-11 07:32:10|36.46|34.66|36.51|34.71|36.51|34.71|36.46|34.66|0
1628667150000|2021-08-11 07:32:30|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628667160000|2021-08-11 07:32:40|36.57|34.77|36.57|34.77|36.57|34.77|36.57|34.77|0
1628667170000|2021-08-11 07:32:50|36.63|34.83|36.69|34.89|36.69|34.89|36.63|34.83|0
1628667180000|2021-08-11 07:33:00|36.63|34.83|36.63|34.83|36.63|34.83|36.57|34.77|0
1628667190000|2021-08-11 07:33:10|36.57|34.77|36.63|34.83|36.63|34.83|36.57|34.77|0
1628667200000|2021-08-11 07:33:20|36.69|34.89|36.69|34.89|36.69|34.89|36.69|34.89|0
1628667210000|2021-08-11 07:33:30|36.75|34.95|36.81|35.01|36.81|35.01|36.75|34.95|0
1628667220000|2021-08-11 07:33:40|36.87|35.07|36.81|35.01|36.87|35.07|36.81|35.01|0
1628667240000|2021-08-11 07:34:00|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628667250000|2021-08-11 07:34:10|36.98|35.18|37.04|35.24|37.04|35.24|36.98|35.18|0
1628667260000|2021-08-11 07:34:20|37.1|35.3|37.16|35.36|37.16|35.36|37.1|35.3|0
1628667270000|2021-08-11 07:34:30|37.1|35.3|37.16|35.36|37.16|35.36|37.1|35.3|0
1628667280000|2021-08-11 07:34:40|37.1|35.3|36.98|35.18|37.1|35.3|36.98|35.18|0
1628667290000|2021-08-11 07:34:50|36.92|35.12|36.86|35.06|36.92|35.12|36.86|35.06|0
1628667300000|2021-08-11 07:35:00|36.92|35.12|36.89|35.09|36.98|35.18|36.89|35.09|0
1628667310000|2021-08-11 07:35:10|36.86|35.06|36.92|35.12|36.92|35.12|36.86|35.06|0
1628667320000|2021-08-11 07:35:20|36.86|35.06|36.92|35.12|36.92|35.12|36.86|35.06|0
1628667330000|2021-08-11 07:35:30|36.95|35.15|36.92|35.12|36.95|35.15|36.92|35.12|0
1628667340000|2021-08-11 07:35:40|36.95|35.15|36.86|35.06|36.98|35.18|36.86|35.06|0
1628667350000|2021-08-11 07:35:50|36.89|35.09|36.86|35.06|36.89|35.09|36.86|35.06|0
1628667360000|2021-08-11 07:36:00|36.98|35.18|36.98|35.18|36.98|35.18|36.98|35.18|0
1628667370000|2021-08-11 07:36:10|37.04|35.24|37.1|35.3|37.1|35.3|37.04|35.24|0
1628667380000|2021-08-11 07:36:20|37.16|35.36|37.1|35.3|37.16|35.36|37.1|35.3|0
1628667390000|2021-08-11 07:36:30|37.07|35.27|37.1|35.3|37.1|35.3|37.07|35.27|0
1628667400000|2021-08-11 07:36:40|37.04|35.24|37.1|35.3|37.1|35.3|37.04|35.24|0
1628667410000|2021-08-11 07:36:50|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667420000|2021-08-11 07:37:00|36.98|35.18|36.98|35.18|36.98|35.18|36.98|35.18|0
1628667430000|2021-08-11 07:37:10|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667440000|2021-08-11 07:37:20|37.1|35.3|37.1|35.3|37.1|35.3|37.04|35.24|0
1628667450000|2021-08-11 07:37:30|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667460000|2021-08-11 07:37:40|37.1|35.3|37.04|35.24|37.1|35.3|37.04|35.24|0
1628667470000|2021-08-11 07:37:50|37.01|35.21|36.98|35.18|37.01|35.21|36.98|35.18|0
1628667480000|2021-08-11 07:38:00|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667490000|2021-08-11 07:38:10|36.98|35.18|36.98|35.18|37.04|35.24|36.98|35.18|0
1628667520000|2021-08-11 07:38:40|36.92|35.12|36.98|35.18|36.98|35.18|36.92|35.12|0
1628667530000|2021-08-11 07:38:50|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667540000|2021-08-11 07:39:00|37.1|35.3|37.04|35.24|37.1|35.3|37.04|35.24|0
1628667550000|2021-08-11 07:39:10|36.98|35.18|37.01|35.21|37.01|35.21|36.98|35.18|0
1628667560000|2021-08-11 07:39:20|36.98|35.18|36.98|35.18|36.98|35.18|36.98|35.18|0
1628667570000|2021-08-11 07:39:30|37.04|35.24|37.04|35.24|37.04|35.24|37.04|35.24|0
1628667590000|2021-08-11 07:39:50|37.1|35.3|37.04|35.24|37.1|35.3|37.04|35.24|0
1628667620000|2021-08-11 07:40:20|36.98|35.18|36.86|35.06|36.98|35.18|36.86|35.06|0
1628667630000|2021-08-11 07:40:30|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628667640000|2021-08-11 07:40:40|36.98|35.18|36.92|35.12|36.98|35.18|36.92|35.12|0
1628667650000|2021-08-11 07:40:50|36.98|35.18|36.98|35.18|36.98|35.18|36.98|35.18|0
1628667660000|2021-08-11 07:41:00|37.04|35.24|36.98|35.18|37.04|35.24|36.98|35.18|0
1628667670000|2021-08-11 07:41:10|36.92|35.12|36.98|35.18|36.98|35.18|36.92|35.12|0
1628667700000|2021-08-11 07:41:40|36.92|35.12|36.92|35.12|36.95|35.15|36.92|35.12|0
1628667740000|2021-08-11 07:42:20|36.98|35.18|36.92|35.12|36.98|35.18|36.92|35.12|0
1628667750000|2021-08-11 07:42:30|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628667760000|2021-08-11 07:42:40|36.8|35|36.74|34.94|36.8|35|36.74|34.94|0
1628667770000|2021-08-11 07:42:50|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628667780000|2021-08-11 07:43:00|36.71|34.91|36.68|34.88|36.74|34.94|36.68|34.88|0
1628667790000|2021-08-11 07:43:10|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628667810000|2021-08-11 07:43:30|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628667820000|2021-08-11 07:43:40|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628667830000|2021-08-11 07:43:50|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628667840000|2021-08-11 07:44:00|36.8|35|36.8|35|36.8|35|36.8|35|0
1628667850000|2021-08-11 07:44:10|36.86|35.06|36.92|35.12|36.92|35.12|36.8|35|0
1628667860000|2021-08-11 07:44:20|36.86|35.06|36.92|35.12|36.92|35.12|36.86|35.06|0
1628667870000|2021-08-11 07:44:30|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628667880000|2021-08-11 07:44:40|36.92|35.12|36.92|35.12|36.92|35.12|36.92|35.12|0
1628667890000|2021-08-11 07:44:50|36.86|35.06|36.86|35.06|36.86|35.06|36.83|35.03|0
1628667920000|2021-08-11 07:45:20|36.8|35|36.8|35|36.8|35|36.8|35|0
1628667940000|2021-08-11 07:45:40|36.86|35.06|36.86|35.06|36.86|35.06|36.86|35.06|0
1628667950000|2021-08-11 07:45:50|36.83|35.03|36.86|35.06|36.86|35.06|36.83|35.03|0
1628667980000|2021-08-11 07:46:20|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628667990000|2021-08-11 07:46:30|36.8|35|36.62|34.82|36.8|35|36.62|34.82|0
1628668010000|2021-08-11 07:46:50|36.68|34.88|36.68|34.88|36.68|34.88|36.62|34.82|0
1628668040000|2021-08-11 07:47:20|36.62|34.82|36.68|34.88|36.68|34.88|36.62|34.82|0
1628668060000|2021-08-11 07:47:40|36.71|34.91|36.68|34.88|36.74|34.94|36.68|34.88|0
1628668070000|2021-08-11 07:47:50|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628668080000|2021-08-11 07:48:00|36.68|34.88|36.74|34.94|36.74|34.94|36.68|34.88|0
1628668090000|2021-08-11 07:48:10|36.8|35|36.8|35|36.8|35|36.8|35|0
1628668100000|2021-08-11 07:48:20|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628668110000|2021-08-11 07:48:30|36.8|35|36.8|35|36.8|35|36.8|35|0
1628668130000|2021-08-11 07:48:50|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628668140000|2021-08-11 07:49:00|36.77|34.97|36.79|34.99|36.79|34.99|36.77|34.97|0
1628668160000|2021-08-11 07:49:20|36.74|34.94|36.74|34.94|36.74|34.94|36.74|34.94|0
1628668170000|2021-08-11 07:49:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628668180000|2021-08-11 07:49:40|36.83|35.03|36.85|35.05|36.85|35.05|36.83|35.03|0
1628668190000|2021-08-11 07:49:50|36.79|34.99|36.85|35.05|36.85|35.05|36.79|34.99|0
1628668200000|2021-08-11 07:50:00|36.79|34.99|36.74|34.94|36.79|34.99|36.74|34.94|0
1628668210000|2021-08-11 07:50:10|36.79|34.99|36.85|35.05|36.85|35.05|36.79|34.99|0
1628668230000|2021-08-11 07:50:30|36.79|34.99|36.79|34.99|36.79|34.99|36.79|34.99|0
1628668240000|2021-08-11 07:50:40|36.77|34.97|36.74|34.94|36.77|34.97|36.74|34.94|0
1628668250000|2021-08-11 07:50:50|36.79|34.99|36.73|34.93|36.79|34.99|36.73|34.93|0
1628668260000|2021-08-11 07:51:00|36.62|34.82|36.56|34.76|36.62|34.82|36.56|34.76|0
1628668270000|2021-08-11 07:51:10|36.5|34.7|36.62|34.82|36.62|34.82|36.5|34.7|0
1628668280000|2021-08-11 07:51:20|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668290000|2021-08-11 07:51:30|36.59|34.79|36.62|34.82|36.62|34.82|36.59|34.79|0
1628668310000|2021-08-11 07:51:50|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668320000|2021-08-11 07:52:00|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628668330000|2021-08-11 07:52:10|36.56|34.76|36.62|34.82|36.62|34.82|36.56|34.76|0
1628668340000|2021-08-11 07:52:20|36.68|34.88|36.62|34.82|36.68|34.88|36.62|34.82|0
1628668350000|2021-08-11 07:52:30|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668360000|2021-08-11 07:52:40|36.62|34.82|36.56|34.76|36.62|34.82|36.56|34.76|0
1628668370000|2021-08-11 07:52:50|36.62|34.82|36.62|34.82|36.62|34.82|36.56|34.76|0
1628668380000|2021-08-11 07:53:00|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668390000|2021-08-11 07:53:10|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628668400000|2021-08-11 07:53:20|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668410000|2021-08-11 07:53:30|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1628668420000|2021-08-11 07:53:40|36.56|34.76|36.56|34.76|36.56|34.76|36.56|34.76|0
1628668430000|2021-08-11 07:53:50|36.5|34.7|36.44|34.64|36.5|34.7|36.44|34.64|0
1628668440000|2021-08-11 07:54:00|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628668460000|2021-08-11 07:54:20|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628668470000|2021-08-11 07:54:30|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1628668480000|2021-08-11 07:54:40|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628668500000|2021-08-11 07:55:00|36.38|34.58|36.38|34.58|36.38|34.58|36.38|34.58|0
1628668510000|2021-08-11 07:55:10|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628668520000|2021-08-11 07:55:20|36.41|34.61|36.5|34.7|36.5|34.7|36.41|34.61|0
1628668530000|2021-08-11 07:55:30|36.53|34.73|36.56|34.76|36.56|34.76|36.53|34.73|0
1628668550000|2021-08-11 07:55:50|36.5|34.7|36.44|34.64|36.5|34.7|36.44|34.64|0
1628668560000|2021-08-11 07:56:00|36.5|34.7|36.44|34.64|36.5|34.7|36.44|34.64|0
1628668570000|2021-08-11 07:56:10|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1628668590000|2021-08-11 07:56:30|36.53|34.73|36.53|34.73|36.53|34.73|36.5|34.7|0
1628668600000|2021-08-11 07:56:40|36.56|34.76|36.55|34.75|36.56|34.76|36.55|34.75|0
1628668620000|2021-08-11 07:57:00|36.53|34.73|36.53|34.73|36.53|34.73|36.53|34.73|0
1628668630000|2021-08-11 07:57:10|36.5|34.7|36.55|34.75|36.55|34.75|36.5|34.7|0
1628668680000|2021-08-11 07:58:00|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628668690000|2021-08-11 07:58:10|36.55|34.75|36.61|34.81|36.61|34.81|36.55|34.75|0
1628668700000|2021-08-11 07:58:20|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628668730000|2021-08-11 07:58:50|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628668760000|2021-08-11 07:59:20|36.58|34.78|36.61|34.81|36.61|34.81|36.58|34.78|0
1628668780000|2021-08-11 07:59:40|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628668790000|2021-08-11 07:59:50|36.67|34.87|36.73|34.93|36.73|34.93|36.67|34.87|0
1628668800000|2021-08-11 08:00:00|36.67|34.87|36.58|34.78|36.67|34.87|36.58|34.78|0
1628668810000|2021-08-11 08:00:10|36.55|34.75|36.61|34.81|36.61|34.81|36.55|34.75|0
1628668830000|2021-08-11 08:00:30|36.55|34.75|36.61|34.81|36.61|34.81|36.55|34.75|0
1628668860000|2021-08-11 08:01:00|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628668870000|2021-08-11 08:01:10|36.49|34.69|36.43|34.63|36.49|34.69|36.43|34.63|0
1628668880000|2021-08-11 08:01:20|36.49|34.69|36.43|34.63|36.49|34.69|36.43|34.63|0
1628668890000|2021-08-11 08:01:30|36.47|34.67|36.49|34.69|36.49|34.69|36.47|34.67|0
1628668900000|2021-08-11 08:01:40|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628668930000|2021-08-11 08:02:10|36.55|34.75|36.49|34.69|36.55|34.75|36.43|34.63|0
1628668960000|2021-08-11 08:02:40|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628668980000|2021-08-11 08:03:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628669000000|2021-08-11 08:03:20|36.43|34.63|36.49|34.69|36.49|34.69|36.43|34.63|0
1628669010000|2021-08-11 08:03:30|36.43|34.63|36.37|34.57|36.43|34.63|36.37|34.57|0
1628669020000|2021-08-11 08:03:40|36.32|34.52|36.32|34.52|36.32|34.52|36.32|34.52|0
1628669030000|2021-08-11 08:03:50|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669040000|2021-08-11 08:04:00|36.43|34.63|36.37|34.57|36.43|34.63|36.37|34.57|0
1628669050000|2021-08-11 08:04:10|36.32|34.52|36.32|34.52|36.37|34.57|36.32|34.52|0
1628669060000|2021-08-11 08:04:20|36.26|34.46|36.32|34.52|36.32|34.52|36.26|34.46|0
1628669070000|2021-08-11 08:04:30|36.26|34.46|36.32|34.52|36.32|34.52|36.26|34.46|0
1628669080000|2021-08-11 08:04:40|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628669090000|2021-08-11 08:04:50|36.2|34.4|36.2|34.4|36.2|34.4|36.2|34.4|0
1628669100000|2021-08-11 08:05:00|36.14|34.34|36.14|34.34|36.2|34.4|36.14|34.34|0
1628669110000|2021-08-11 08:05:10|36.2|34.4|36.14|34.34|36.2|34.4|36.14|34.34|0
1628669120000|2021-08-11 08:05:20|36.2|34.4|36.14|34.34|36.2|34.4|36.14|34.34|0
1628669140000|2021-08-11 08:05:40|36.08|34.28|36.14|34.34|36.14|34.34|36.08|34.28|0
1628669150000|2021-08-11 08:05:50|36.2|34.4|36.2|34.4|36.2|34.4|36.2|34.4|0
1628669160000|2021-08-11 08:06:00|36.14|34.34|36.2|34.4|36.2|34.4|36.14|34.34|0
1628669170000|2021-08-11 08:06:10|36.14|34.34|36.14|34.34|36.14|34.34|36.14|34.34|0
1628669190000|2021-08-11 08:06:30|36.08|34.28|36.14|34.34|36.14|34.34|36.08|34.28|0
1628669200000|2021-08-11 08:06:40|36.2|34.4|36.14|34.34|36.2|34.4|36.14|34.34|0
1628669240000|2021-08-11 08:07:20|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628669260000|2021-08-11 08:07:40|36.2|34.4|36.2|34.4|36.2|34.4|36.2|34.4|0
1628669280000|2021-08-11 08:08:00|36.26|34.46|36.2|34.4|36.26|34.46|36.2|34.4|0
1628669290000|2021-08-11 08:08:10|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628669300000|2021-08-11 08:08:20|36.31|34.51|36.31|34.51|36.37|34.57|36.31|34.51|0
1628669340000|2021-08-11 08:09:00|36.25|34.45|36.31|34.51|36.31|34.51|36.25|34.45|0
1628669370000|2021-08-11 08:09:30|36.25|34.45|36.28|34.48|36.28|34.48|36.25|34.45|0
1628669380000|2021-08-11 08:09:40|36.25|34.45|36.31|34.51|36.31|34.51|36.25|34.45|0
1628669400000|2021-08-11 08:10:00|36.34|34.54|36.31|34.51|36.34|34.54|36.31|34.51|0
1628669440000|2021-08-11 08:10:40|36.37|34.57|36.37|34.57|36.37|34.57|36.31|34.51|0
1628669460000|2021-08-11 08:11:00|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628669470000|2021-08-11 08:11:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669480000|2021-08-11 08:11:20|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628669490000|2021-08-11 08:11:30|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669520000|2021-08-11 08:12:00|36.4|34.6|36.37|34.57|36.4|34.6|36.37|34.57|0
1628669530000|2021-08-11 08:12:10|36.43|34.63|36.43|34.63|36.43|34.63|36.37|34.57|0
1628669540000|2021-08-11 08:12:20|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669550000|2021-08-11 08:12:30|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628669560000|2021-08-11 08:12:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669590000|2021-08-11 08:13:10|36.43|34.63|36.37|34.57|36.43|34.63|36.37|34.57|0
1628669600000|2021-08-11 08:13:20|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628669620000|2021-08-11 08:13:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669690000|2021-08-11 08:14:50|36.43|34.63|36.37|34.57|36.43|34.63|36.37|34.57|0
1628669710000|2021-08-11 08:15:10|36.31|34.51|36.37|34.57|36.37|34.57|36.31|34.51|0
1628669720000|2021-08-11 08:15:20|36.34|34.54|36.37|34.57|36.37|34.57|36.34|34.54|0
1628669740000|2021-08-11 08:15:40|36.34|34.54|36.37|34.57|36.37|34.57|36.34|34.54|0
1628669760000|2021-08-11 08:16:00|36.4|34.6|36.42|34.62|36.42|34.62|36.37|34.57|0
1628669770000|2021-08-11 08:16:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628669790000|2021-08-11 08:16:30|36.42|34.62|36.37|34.57|36.42|34.62|36.37|34.57|0
1628669840000|2021-08-11 08:17:20|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628669850000|2021-08-11 08:17:30|36.31|34.51|36.25|34.45|36.31|34.51|36.25|34.45|0
1628669860000|2021-08-11 08:17:40|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1628669870000|2021-08-11 08:17:50|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1628669880000|2021-08-11 08:18:00|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628669890000|2021-08-11 08:18:10|36.25|34.45|36.25|34.45|36.25|34.45|36.19|34.39|0
1628669900000|2021-08-11 08:18:20|36.19|34.39|36.19|34.39|36.25|34.45|36.19|34.39|0
1628669910000|2021-08-11 08:18:30|36.22|34.42|36.19|34.39|36.22|34.42|36.19|34.39|0
1628669920000|2021-08-11 08:18:40|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628669930000|2021-08-11 08:18:50|36.31|34.51|36.36|34.56|36.36|34.56|36.31|34.51|0
1628669960000|2021-08-11 08:19:20|36.42|34.62|36.36|34.56|36.42|34.62|36.36|34.56|0
1628669970000|2021-08-11 08:19:30|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628669980000|2021-08-11 08:19:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628670010000|2021-08-11 08:20:10|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628670040000|2021-08-11 08:20:40|36.28|34.48|36.25|34.45|36.28|34.48|36.25|34.45|0
1628670060000|2021-08-11 08:21:00|36.3|34.5|36.36|34.56|36.36|34.56|36.3|34.5|0
1628670110000|2021-08-11 08:21:50|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628670120000|2021-08-11 08:22:00|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628670140000|2021-08-11 08:22:20|36.48|34.68|36.54|34.74|36.54|34.74|36.48|34.68|0
1628670150000|2021-08-11 08:22:30|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628670160000|2021-08-11 08:22:40|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628670180000|2021-08-11 08:23:00|36.48|34.68|36.48|34.68|36.54|34.74|36.48|34.68|0
1628670200000|2021-08-11 08:23:20|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628670210000|2021-08-11 08:23:30|36.45|34.65|36.48|34.68|36.48|34.68|36.42|34.62|0
1628670260000|2021-08-11 08:24:20|36.45|34.65|36.42|34.62|36.45|34.65|36.42|34.62|0
1628670270000|2021-08-11 08:24:30|36.45|34.65|36.48|34.68|36.48|34.68|36.45|34.65|0
1628670280000|2021-08-11 08:24:40|36.45|34.65|36.42|34.62|36.45|34.65|36.42|34.62|0
1628670370000|2021-08-11 08:26:10|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628670380000|2021-08-11 08:26:20|36.42|34.62|36.48|34.68|36.48|34.68|36.42|34.62|0
1628670390000|2021-08-11 08:26:30|36.45|34.65|36.42|34.62|36.45|34.65|36.42|34.62|0
1628670410000|2021-08-11 08:26:50|36.47|34.67|36.42|34.62|36.47|34.67|36.42|34.62|0
1628670420000|2021-08-11 08:27:00|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628670430000|2021-08-11 08:27:10|36.53|34.73|36.53|34.73|36.53|34.73|36.53|34.73|0
1628670450000|2021-08-11 08:27:30|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628670480000|2021-08-11 08:28:00|36.42|34.62|36.47|34.67|36.47|34.67|36.42|34.62|0
1628670490000|2021-08-11 08:28:10|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628670520000|2021-08-11 08:28:40|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670540000|2021-08-11 08:29:00|36.36|34.56|36.39|34.59|36.39|34.59|36.36|34.56|0
1628670550000|2021-08-11 08:29:10|36.41|34.61|36.3|34.5|36.41|34.61|36.3|34.5|0
1628670560000|2021-08-11 08:29:20|36.24|34.44|36.27|34.47|36.3|34.5|36.24|34.44|0
1628670570000|2021-08-11 08:29:30|36.3|34.5|36.24|34.44|36.3|34.5|36.24|34.44|0
1628670580000|2021-08-11 08:29:40|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628670590000|2021-08-11 08:29:50|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628670600000|2021-08-11 08:30:00|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628670610000|2021-08-11 08:30:10|36.33|34.53|36.36|34.56|36.36|34.56|36.33|34.53|0
1628670650000|2021-08-11 08:30:50|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670660000|2021-08-11 08:31:00|36.5|34.7|36.53|34.73|36.53|34.73|36.5|34.7|0
1628670680000|2021-08-11 08:31:20|36.56|34.76|36.53|34.73|36.56|34.76|36.53|34.73|0
1628670690000|2021-08-11 08:31:30|36.59|34.79|36.53|34.73|36.59|34.79|36.53|34.73|0
1628670720000|2021-08-11 08:32:00|36.47|34.67|36.47|34.67|36.47|34.67|36.41|34.61|0
1628670730000|2021-08-11 08:32:10|36.59|34.79|36.59|34.79|36.59|34.79|36.59|34.79|0
1628670740000|2021-08-11 08:32:20|36.53|34.73|36.53|34.73|36.56|34.76|36.53|34.73|0
1628670750000|2021-08-11 08:32:30|36.47|34.67|36.53|34.73|36.53|34.73|36.47|34.67|0
1628670760000|2021-08-11 08:32:40|36.5|34.7|36.47|34.67|36.5|34.7|36.47|34.67|0
1628670820000|2021-08-11 08:33:40|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670830000|2021-08-11 08:33:50|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628670840000|2021-08-11 08:34:00|36.41|34.61|36.41|34.61|36.41|34.61|36.35|34.55|0
1628670850000|2021-08-11 08:34:10|36.38|34.58|36.38|34.58|36.41|34.61|36.38|34.58|0
1628670860000|2021-08-11 08:34:20|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670870000|2021-08-11 08:34:30|36.44|34.64|36.44|34.64|36.44|34.64|36.44|34.64|0
1628670880000|2021-08-11 08:34:40|36.41|34.61|36.41|34.61|36.44|34.64|36.41|34.61|0
1628670890000|2021-08-11 08:34:50|36.47|34.67|36.41|34.61|36.47|34.67|36.41|34.61|0
1628670900000|2021-08-11 08:35:00|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628670910000|2021-08-11 08:35:10|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628670920000|2021-08-11 08:35:20|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628670950000|2021-08-11 08:35:50|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670960000|2021-08-11 08:36:00|36.38|34.58|36.35|34.55|36.38|34.58|36.35|34.55|0
1628670970000|2021-08-11 08:36:10|36.41|34.61|36.41|34.61|36.41|34.61|36.41|34.61|0
1628670980000|2021-08-11 08:36:20|36.35|34.55|36.35|34.55|36.35|34.55|36.35|34.55|0
1628670990000|2021-08-11 08:36:30|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628671010000|2021-08-11 08:36:50|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628671020000|2021-08-11 08:37:00|36.18|34.38|36.23|34.43|36.23|34.43|36.18|34.38|0
1628671030000|2021-08-11 08:37:10|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628671070000|2021-08-11 08:37:50|36.12|34.32|36.12|34.32|36.15|34.35|36.12|34.32|0
1628671080000|2021-08-11 08:38:00|36.15|34.35|36.12|34.32|36.15|34.35|36.12|34.32|0
1628671090000|2021-08-11 08:38:10|36.18|34.38|36.12|34.32|36.18|34.38|36.12|34.32|0
1628671100000|2021-08-11 08:38:20|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628671110000|2021-08-11 08:38:30|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628671140000|2021-08-11 08:39:00|36.06|34.26|36.06|34.26|36.12|34.32|36.06|34.26|0
1628671170000|2021-08-11 08:39:30|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628671180000|2021-08-11 08:39:40|36.06|34.26|36.09|34.29|36.09|34.29|36.06|34.26|0
1628671190000|2021-08-11 08:39:50|36.12|34.32|36.09|34.29|36.12|34.32|36.09|34.29|0
1628671200000|2021-08-11 08:40:00|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628671210000|2021-08-11 08:40:10|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628671220000|2021-08-11 08:40:20|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628671230000|2021-08-11 08:40:30|36.12|34.32|36.09|34.29|36.12|34.32|36.09|34.29|0
1628671240000|2021-08-11 08:40:40|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1628671250000|2021-08-11 08:40:50|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628671260000|2021-08-11 08:41:00|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628671270000|2021-08-11 08:41:10|36.15|34.35|36.17|34.37|36.17|34.37|36.15|34.35|0
1628671290000|2021-08-11 08:41:30|36.12|34.32|36.17|34.37|36.17|34.37|36.12|34.32|0
1628671300000|2021-08-11 08:41:40|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628671310000|2021-08-11 08:41:50|36.15|34.35|36.11|34.31|36.15|34.35|36.11|34.31|0
1628671320000|2021-08-11 08:42:00|36.06|34.26|36.09|34.29|36.09|34.29|36.06|34.26|0
1628671330000|2021-08-11 08:42:10|36.06|34.26|36.14|34.34|36.14|34.34|36.06|34.26|0
1628671340000|2021-08-11 08:42:20|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628671350000|2021-08-11 08:42:30|36.14|34.34|36.14|34.34|36.17|34.37|36.14|34.34|0
1628671360000|2021-08-11 08:42:40|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628671400000|2021-08-11 08:43:20|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628671410000|2021-08-11 08:43:30|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628671420000|2021-08-11 08:43:40|36.23|34.43|36.23|34.43|36.23|34.43|36.23|34.43|0
1628671430000|2021-08-11 08:43:50|36.29|34.49|36.29|34.49|36.29|34.49|36.29|34.49|0
1628671470000|2021-08-11 08:44:30|36.35|34.55|36.46|34.66|36.46|34.66|36.35|34.55|0
1628671480000|2021-08-11 08:44:40|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628671490000|2021-08-11 08:44:50|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628671500000|2021-08-11 08:45:00|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628671520000|2021-08-11 08:45:20|36.58|34.78|36.58|34.78|36.58|34.78|36.58|34.78|0
1628671530000|2021-08-11 08:45:30|36.52|34.72|36.52|34.72|36.52|34.72|36.52|34.72|0
1628671570000|2021-08-11 08:46:10|36.34|34.54|36.4|34.6|36.4|34.6|36.34|34.54|0
1628671620000|2021-08-11 08:47:00|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628671630000|2021-08-11 08:47:10|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1628671650000|2021-08-11 08:47:30|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628671670000|2021-08-11 08:47:50|36.28|34.48|36.34|34.54|36.34|34.54|36.28|34.48|0
1628671720000|2021-08-11 08:48:40|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628671790000|2021-08-11 08:49:50|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628671800000|2021-08-11 08:50:00|36.31|34.51|36.28|34.48|36.31|34.51|36.28|34.48|0
1628671840000|2021-08-11 08:50:40|36.34|34.54|36.28|34.48|36.34|34.54|36.28|34.48|0
1628671860000|2021-08-11 08:51:00|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628671870000|2021-08-11 08:51:10|36.28|34.48|36.22|34.42|36.28|34.48|36.22|34.42|0
1628671880000|2021-08-11 08:51:20|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628671900000|2021-08-11 08:51:40|36.34|34.54|36.28|34.48|36.34|34.54|36.28|34.48|0
1628672000000|2021-08-11 08:53:20|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628672010000|2021-08-11 08:53:30|36.28|34.48|36.34|34.54|36.34|34.54|36.28|34.48|0
1628672040000|2021-08-11 08:54:00|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628672050000|2021-08-11 08:54:10|36.34|34.54|36.31|34.51|36.34|34.54|36.28|34.48|0
1628672060000|2021-08-11 08:54:20|36.28|34.48|36.4|34.6|36.4|34.6|36.28|34.48|0
1628672090000|2021-08-11 08:54:50|36.37|34.57|36.37|34.57|36.37|34.57|36.34|34.54|0
1628672100000|2021-08-11 08:55:00|36.4|34.6|36.34|34.54|36.4|34.6|36.34|34.54|0
1628672110000|2021-08-11 08:55:10|36.37|34.57|36.4|34.6|36.4|34.6|36.34|34.54|0
1628672120000|2021-08-11 08:55:20|36.34|34.54|36.4|34.6|36.4|34.6|36.34|34.54|0
1628672140000|2021-08-11 08:55:40|36.34|34.54|36.34|34.54|36.4|34.6|36.34|34.54|0
1628672160000|2021-08-11 08:56:00|36.4|34.6|36.28|34.48|36.4|34.6|36.28|34.48|0
1628672170000|2021-08-11 08:56:10|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628672180000|2021-08-11 08:56:20|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628672230000|2021-08-11 08:57:10|36.34|34.54|36.34|34.54|36.34|34.54|36.34|34.54|0
1628672280000|2021-08-11 08:58:00|36.39|34.59|36.34|34.54|36.39|34.59|36.34|34.54|0
1628672290000|2021-08-11 08:58:10|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628672300000|2021-08-11 08:58:20|36.22|34.42|36.28|34.48|36.28|34.48|36.22|34.42|0
1628672340000|2021-08-11 08:59:00|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628672410000|2021-08-11 09:00:10|36.28|34.48|36.28|34.48|36.28|34.48|36.28|34.48|0
1628672430000|2021-08-11 09:00:30|36.22|34.42|36.25|34.45|36.25|34.45|36.22|34.42|0
1628672440000|2021-08-11 09:00:40|36.22|34.42|36.28|34.48|36.28|34.48|36.22|34.42|0
1628672470000|2021-08-11 09:01:10|36.33|34.53|36.33|34.53|36.33|34.53|36.28|34.48|0
1628672480000|2021-08-11 09:01:20|36.28|34.48|36.27|34.47|36.33|34.53|36.27|34.47|0
1628672500000|2021-08-11 09:01:40|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628672520000|2021-08-11 09:02:00|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628672530000|2021-08-11 09:02:10|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628672540000|2021-08-11 09:02:20|36.19|34.39|36.19|34.39|36.19|34.39|36.19|34.39|0
1628672550000|2021-08-11 09:02:30|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628672560000|2021-08-11 09:02:40|36.22|34.42|36.22|34.42|36.22|34.42|36.16|34.36|0
1628672600000|2021-08-11 09:03:20|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628672610000|2021-08-11 09:03:30|36.33|34.53|36.39|34.59|36.39|34.59|36.33|34.53|0
1628672630000|2021-08-11 09:03:50|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628672640000|2021-08-11 09:04:00|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628672650000|2021-08-11 09:04:10|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628672660000|2021-08-11 09:04:20|36.39|34.59|36.36|34.56|36.39|34.59|36.36|34.56|0
1628672670000|2021-08-11 09:04:30|36.39|34.59|36.39|34.59|36.39|34.59|36.36|34.56|0
1628672680000|2021-08-11 09:04:40|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628672690000|2021-08-11 09:04:50|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628672700000|2021-08-11 09:05:00|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628672720000|2021-08-11 09:05:20|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628672730000|2021-08-11 09:05:30|36.21|34.41|36.21|34.41|36.27|34.47|36.21|34.41|0
1628672740000|2021-08-11 09:05:40|36.16|34.36|36.21|34.41|36.21|34.41|36.16|34.36|0
1628672790000|2021-08-11 09:06:30|36.27|34.47|36.3|34.5|36.33|34.53|36.27|34.47|0
1628672800000|2021-08-11 09:06:40|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628672820000|2021-08-11 09:07:00|36.21|34.41|36.27|34.47|36.27|34.47|36.21|34.41|0
1628672830000|2021-08-11 09:07:10|36.21|34.41|36.27|34.47|36.27|34.47|36.21|34.41|0
1628672840000|2021-08-11 09:07:20|36.33|34.53|36.33|34.53|36.33|34.53|36.33|34.53|0
1628672870000|2021-08-11 09:07:50|36.27|34.47|36.33|34.53|36.33|34.53|36.27|34.47|0
1628672920000|2021-08-11 09:08:40|36.3|34.5|36.33|34.53|36.33|34.53|36.27|34.47|0
1628672940000|2021-08-11 09:09:00|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628672950000|2021-08-11 09:09:10|36.27|34.47|36.33|34.53|36.33|34.53|36.27|34.47|0
1628672970000|2021-08-11 09:09:30|36.39|34.59|36.33|34.53|36.39|34.59|36.33|34.53|0
1628673000000|2021-08-11 09:10:00|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1628673010000|2021-08-11 09:10:10|36.38|34.58|36.33|34.53|36.38|34.58|36.33|34.53|0
1628673040000|2021-08-11 09:10:40|36.27|34.47|36.33|34.53|36.33|34.53|36.27|34.47|0
1628673050000|2021-08-11 09:10:50|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628673120000|2021-08-11 09:12:00|36.21|34.41|36.21|34.41|36.21|34.41|36.21|34.41|0
1628673130000|2021-08-11 09:12:10|36.15|34.35|36.15|34.35|36.15|34.35|36.15|34.35|0
1628673140000|2021-08-11 09:12:20|36.21|34.41|36.21|34.41|36.21|34.41|36.21|34.41|0
1628673150000|2021-08-11 09:12:30|36.18|34.38|36.21|34.41|36.21|34.41|36.18|34.38|0
1628673160000|2021-08-11 09:12:40|36.15|34.35|36.18|34.38|36.18|34.38|36.15|34.35|0
1628673170000|2021-08-11 09:12:50|36.15|34.35|36.15|34.35|36.21|34.41|36.15|34.35|0
1628673180000|2021-08-11 09:13:00|36.21|34.41|36.15|34.35|36.21|34.41|36.15|34.35|0
1628673200000|2021-08-11 09:13:20|36.09|34.29|36.09|34.29|36.09|34.29|36.09|34.29|0
1628673230000|2021-08-11 09:13:50|36.15|34.35|36.09|34.29|36.15|34.35|36.09|34.29|0
1628673240000|2021-08-11 09:14:00|36.15|34.35|36.15|34.35|36.15|34.35|36.15|34.35|0
1628673250000|2021-08-11 09:14:10|36.21|34.41|36.21|34.41|36.21|34.41|36.21|34.41|0
1628673290000|2021-08-11 09:14:50|36.27|34.47|36.27|34.47|36.27|34.47|36.27|34.47|0
1628673300000|2021-08-11 09:15:00|36.21|34.41|36.21|34.41|36.27|34.47|36.21|34.41|0
1628673320000|2021-08-11 09:15:20|36.26|34.46|36.21|34.41|36.26|34.46|36.21|34.41|0
1628673330000|2021-08-11 09:15:30|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628673350000|2021-08-11 09:15:50|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628673360000|2021-08-11 09:16:00|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1628673370000|2021-08-11 09:16:10|36.32|34.52|36.26|34.46|36.32|34.52|36.26|34.46|0
1628673420000|2021-08-11 09:17:00|36.32|34.52|36.32|34.52|36.32|34.52|36.32|34.52|0
1628673430000|2021-08-11 09:17:10|36.67|34.87|36.79|34.99|36.79|34.99|36.67|34.87|0
1628673440000|2021-08-11 09:17:20|36.67|34.87|36.67|34.87|36.73|34.93|36.67|34.87|0
1628673450000|2021-08-11 09:17:30|36.73|34.93|36.73|34.93|36.73|34.93|36.73|34.93|0
1628673460000|2021-08-11 09:17:40|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628673470000|2021-08-11 09:17:50|36.67|34.87|36.61|34.81|36.67|34.87|36.61|34.81|0
1628673480000|2021-08-11 09:18:00|36.73|34.93|36.73|34.93|36.79|34.99|36.73|34.93|0
1628673490000|2021-08-11 09:18:10|36.67|34.87|36.73|34.93|36.73|34.93|36.67|34.87|0
1628673500000|2021-08-11 09:18:20|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628673510000|2021-08-11 09:18:30|36.61|34.81|36.61|34.81|36.67|34.87|36.61|34.81|0
1628673550000|2021-08-11 09:19:10|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628673560000|2021-08-11 09:19:20|36.7|34.9|36.67|34.87|36.7|34.9|36.67|34.87|0
1628673570000|2021-08-11 09:19:30|36.61|34.81|36.55|34.75|36.61|34.81|36.55|34.75|0
1628673580000|2021-08-11 09:19:40|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628673590000|2021-08-11 09:19:50|36.64|34.84|36.67|34.87|36.67|34.87|36.61|34.81|0
1628673600000|2021-08-11 09:20:00|36.61|34.81|36.67|34.87|36.67|34.87|36.61|34.81|0
1628673620000|2021-08-11 09:20:20|36.61|34.81|36.61|34.81|36.61|34.81|36.55|34.75|0
1628673630000|2021-08-11 09:20:30|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628673640000|2021-08-11 09:20:40|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628673650000|2021-08-11 09:20:50|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628673660000|2021-08-11 09:21:00|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628673670000|2021-08-11 09:21:10|36.44|34.64|36.44|34.64|36.44|34.64|36.38|34.58|0
1628673690000|2021-08-11 09:21:30|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1628673700000|2021-08-11 09:21:40|36.49|34.69|36.55|34.75|36.55|34.75|36.49|34.69|0
1628673710000|2021-08-11 09:21:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628673720000|2021-08-11 09:22:00|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628673750000|2021-08-11 09:22:30|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628673760000|2021-08-11 09:22:40|36.55|34.75|36.49|34.69|36.55|34.75|36.49|34.69|0
1628673780000|2021-08-11 09:23:00|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628673810000|2021-08-11 09:23:30|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628673820000|2021-08-11 09:23:40|36.52|34.72|36.49|34.69|36.55|34.75|36.49|34.69|0
1628673830000|2021-08-11 09:23:50|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628673850000|2021-08-11 09:24:10|36.49|34.69|36.43|34.63|36.49|34.69|36.43|34.63|0
1628673860000|2021-08-11 09:24:20|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628673870000|2021-08-11 09:24:30|36.43|34.63|36.43|34.63|36.49|34.69|36.43|34.63|0
1628673880000|2021-08-11 09:24:40|36.46|34.66|36.49|34.69|36.49|34.69|36.46|34.66|0
1628673890000|2021-08-11 09:24:50|36.46|34.66|36.46|34.66|36.46|34.66|36.46|34.66|0
1628673900000|2021-08-11 09:25:00|36.49|34.69|36.55|34.75|36.55|34.75|36.49|34.69|0
1628673950000|2021-08-11 09:25:50|36.61|34.81|36.61|34.81|36.61|34.81|36.61|34.81|0
1628673970000|2021-08-11 09:26:10|36.64|34.84|36.61|34.81|36.64|34.84|36.61|34.81|0
1628673980000|2021-08-11 09:26:20|36.55|34.75|36.61|34.81|36.61|34.81|36.55|34.75|0
1628673990000|2021-08-11 09:26:30|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628674010000|2021-08-11 09:26:50|36.61|34.81|36.61|34.81|36.61|34.81|36.55|34.75|0
1628674020000|2021-08-11 09:27:00|36.67|34.87|36.67|34.87|36.67|34.87|36.67|34.87|0
1628674030000|2021-08-11 09:27:10|36.66|34.86|36.64|34.84|36.66|34.86|36.64|34.84|0
1628674040000|2021-08-11 09:27:20|36.61|34.81|36.61|34.81|36.66|34.86|36.61|34.81|0
1628674060000|2021-08-11 09:27:40|36.64|34.84|36.61|34.81|36.64|34.84|36.61|34.81|0
1628674110000|2021-08-11 09:28:30|36.55|34.75|36.55|34.75|36.55|34.75|36.55|34.75|0
1628674130000|2021-08-11 09:28:50|36.61|34.81|36.55|34.75|36.61|34.81|36.55|34.75|0
1628674150000|2021-08-11 09:29:10|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1628674170000|2021-08-11 09:29:30|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628674220000|2021-08-11 09:30:20|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674230000|2021-08-11 09:30:30|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628674240000|2021-08-11 09:30:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674250000|2021-08-11 09:30:50|36.43|34.63|36.49|34.69|36.49|34.69|36.4|34.6|0
1628674270000|2021-08-11 09:31:10|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628674280000|2021-08-11 09:31:20|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674290000|2021-08-11 09:31:30|36.34|34.54|36.31|34.51|36.34|34.54|36.31|34.51|0
1628674320000|2021-08-11 09:32:00|36.37|34.57|36.37|34.57|36.37|34.57|36.34|34.54|0
1628674350000|2021-08-11 09:32:30|36.31|34.51|36.31|34.51|36.34|34.54|36.31|34.51|0
1628674360000|2021-08-11 09:32:40|36.37|34.57|36.37|34.57|36.37|34.57|36.31|34.51|0
1628674370000|2021-08-11 09:32:50|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674420000|2021-08-11 09:33:40|36.25|34.45|36.31|34.51|36.31|34.51|36.25|34.45|0
1628674430000|2021-08-11 09:33:50|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674440000|2021-08-11 09:34:00|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628674450000|2021-08-11 09:34:10|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674480000|2021-08-11 09:34:40|36.43|34.63|36.43|34.63|36.43|34.63|36.43|34.63|0
1628674490000|2021-08-11 09:34:50|36.4|34.6|36.37|34.57|36.4|34.6|36.37|34.57|0
1628674500000|2021-08-11 09:35:00|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674520000|2021-08-11 09:35:20|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628674530000|2021-08-11 09:35:30|36.28|34.48|36.31|34.51|36.31|34.51|36.28|34.48|0
1628674540000|2021-08-11 09:35:40|36.37|34.57|36.37|34.57|36.37|34.57|36.37|34.57|0
1628674560000|2021-08-11 09:36:00|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674570000|2021-08-11 09:36:10|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628674580000|2021-08-11 09:36:20|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674590000|2021-08-11 09:36:30|36.25|34.45|36.25|34.45|36.25|34.45|36.25|34.45|0
1628674600000|2021-08-11 09:36:40|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674730000|2021-08-11 09:38:50|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674740000|2021-08-11 09:39:00|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1628674750000|2021-08-11 09:39:10|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674770000|2021-08-11 09:39:30|36.42|34.62|36.39|34.59|36.42|34.62|36.39|34.59|0
1628674780000|2021-08-11 09:39:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674790000|2021-08-11 09:39:50|36.42|34.62|36.39|34.59|36.42|34.62|36.39|34.59|0
1628674800000|2021-08-11 09:40:00|36.36|34.56|36.42|34.62|36.42|34.62|36.36|34.56|0
1628674810000|2021-08-11 09:40:10|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674830000|2021-08-11 09:40:30|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628674870000|2021-08-11 09:41:10|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674890000|2021-08-11 09:41:30|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628674920000|2021-08-11 09:42:00|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628674930000|2021-08-11 09:42:10|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628674950000|2021-08-11 09:42:30|36.45|34.65|36.45|34.65|36.45|34.65|36.45|34.65|0
1628674960000|2021-08-11 09:42:40|36.42|34.62|36.48|34.68|36.48|34.68|36.42|34.62|0
1628674980000|2021-08-11 09:43:00|36.54|34.74|36.54|34.74|36.54|34.74|36.48|34.68|0
1628674990000|2021-08-11 09:43:10|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628675010000|2021-08-11 09:43:30|36.54|34.74|36.54|34.74|36.54|34.74|36.54|34.74|0
1628675030000|2021-08-11 09:43:50|36.51|34.71|36.51|34.71|36.51|34.71|36.51|34.71|0
1628675040000|2021-08-11 09:44:00|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628675050000|2021-08-11 09:44:10|36.51|34.71|36.54|34.74|36.54|34.74|36.48|34.68|0
1628675060000|2021-08-11 09:44:20|36.48|34.68|36.54|34.74|36.54|34.74|36.48|34.68|0
1628675090000|2021-08-11 09:44:50|36.53|34.73|36.53|34.73|36.53|34.73|36.53|34.73|0
1628675130000|2021-08-11 09:45:30|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1628675150000|2021-08-11 09:45:50|36.42|34.62|36.42|34.62|36.48|34.68|36.42|34.62|0
1628675180000|2021-08-11 09:46:20|36.36|34.56|36.36|34.56|36.42|34.62|36.36|34.56|0
1628675190000|2021-08-11 09:46:30|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628675200000|2021-08-11 09:46:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628675210000|2021-08-11 09:46:50|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628675230000|2021-08-11 09:47:10|36.36|34.56|36.3|34.5|36.36|34.56|36.3|34.5|0
1628675240000|2021-08-11 09:47:20|36.33|34.53|36.36|34.56|36.36|34.56|36.33|34.53|0
1628675250000|2021-08-11 09:47:30|36.42|34.62|36.42|34.62|36.42|34.62|36.42|34.62|0
1628675260000|2021-08-11 09:47:40|36.36|34.56|36.36|34.56|36.36|34.56|36.36|34.56|0
1628675300000|2021-08-11 09:48:20|36.42|34.62|36.36|34.56|36.42|34.62|36.36|34.56|0
1628675370000|2021-08-11 09:49:30|36.41|34.61|36.36|34.56|36.41|34.61|36.36|34.56|0
1628675380000|2021-08-11 09:49:40|36.41|34.61|36.36|34.56|36.41|34.61|36.36|34.56|0
1628675400000|2021-08-11 09:50:00|36.39|34.59|36.36|34.56|36.41|34.61|36.36|34.56|0
1628675420000|2021-08-11 09:50:20|36.3|34.5|36.24|34.44|36.3|34.5|36.24|34.44|0
1628675440000|2021-08-11 09:50:40|36.3|34.5|36.24|34.44|36.3|34.5|36.24|34.44|0
1628675510000|2021-08-11 09:51:50|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628675560000|2021-08-11 09:52:40|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628675570000|2021-08-11 09:52:50|36.3|34.5|36.24|34.44|36.3|34.5|36.24|34.44|0
1628675580000|2021-08-11 09:53:00|36.3|34.5|36.3|34.5|36.3|34.5|36.3|34.5|0
1628675590000|2021-08-11 09:53:10|36.24|34.44|36.24|34.44|36.24|34.44|36.24|34.44|0
1628675610000|2021-08-11 09:53:30|36.18|34.38|36.18|34.38|36.18|34.38|36.18|34.38|0
1628675640000|2021-08-11 09:54:00|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628675650000|2021-08-11 09:54:10|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628675660000|2021-08-11 09:54:20|36.12|34.32|36.18|34.38|36.18|34.38|36.12|34.32|0
1628675670000|2021-08-11 09:54:30|36.12|34.32|36.12|34.32|36.15|34.35|36.12|34.32|0
1628675680000|2021-08-11 09:54:40|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1628675690000|2021-08-11 09:54:50|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1628675750000|2021-08-11 09:55:50|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628675760000|2021-08-11 09:56:00|36.12|34.32|36|34.2|36.12|34.32|36|34.2|0
1628675770000|2021-08-11 09:56:10|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628675790000|2021-08-11 09:56:30|36|34.2|36.06|34.26|36.06|34.26|36|34.2|0
1628675850000|2021-08-11 09:57:30|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628675870000|2021-08-11 09:57:50|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628675880000|2021-08-11 09:58:00|36.12|34.32|36.12|34.32|36.12|34.32|36.09|34.29|0
1628675900000|2021-08-11 09:58:20|36.06|34.26|36.06|34.26|36.09|34.29|36.06|34.26|0
1628675910000|2021-08-11 09:58:30|36.09|34.29|36.06|34.26|36.09|34.29|36.06|34.26|0
1628675920000|2021-08-11 09:58:40|36.12|34.32|36.06|34.26|36.12|34.32|36.06|34.26|0
1628675960000|2021-08-11 09:59:20|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628675980000|2021-08-11 09:59:40|36.06|34.26|36.06|34.26|36.12|34.32|36.06|34.26|0
1628675990000|2021-08-11 09:59:50|36.09|34.29|36.06|34.26|36.09|34.29|36.06|34.26|0
1628676020000|2021-08-11 10:00:20|36|34.2|36|34.2|36|34.2|36|34.2|0
1628676030000|2021-08-11 10:00:30|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628676060000|2021-08-11 10:01:00|36|34.2|36|34.2|36|34.2|36|34.2|0
1628676080000|2021-08-11 10:01:20|36.06|34.26|36.06|34.26|36.06|34.26|36.06|34.26|0
1628676100000|2021-08-11 10:01:40|36.12|34.32|36.12|34.32|36.12|34.32|36.12|34.32|0
1628676120000|2021-08-11 10:02:00|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628676130000|2021-08-11 10:02:10|36.06|34.26|36.06|34.26|36.06|34.26|36.03|34.23|0
1628676280000|2021-08-11 10:04:40|36.09|34.29|36.09|34.29|36.09|34.29|36.09|34.29|0
1628676290000|2021-08-11 10:04:50|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628676370000|2021-08-11 10:06:10|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628676410000|2021-08-11 10:06:50|36|34.2|36|34.2|36|34.2|36|34.2|0
1628676420000|2021-08-11 10:07:00|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628676430000|2021-08-11 10:07:10|36|34.2|36|34.2|36|34.2|36|34.2|0
1628676450000|2021-08-11 10:07:30|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628676460000|2021-08-11 10:07:40|36|34.2|36|34.2|36|34.2|36|34.2|0
1628676470000|2021-08-11 10:07:50|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628676480000|2021-08-11 10:08:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628676500000|2021-08-11 10:08:20|36.05|34.25|36.02|34.22|36.05|34.25|36.02|34.22|0
1628676510000|2021-08-11 10:08:30|35.99|34.19|36.05|34.25|36.05|34.25|35.99|34.19|0
1628676520000|2021-08-11 10:08:40|35.99|34.19|35.99|34.19|36.05|34.25|35.99|34.19|0
1628676530000|2021-08-11 10:08:50|36.05|34.25|35.99|34.19|36.05|34.25|35.99|34.19|0
1628676550000|2021-08-11 10:09:10|36.05|34.25|36.05|34.25|36.05|34.25|35.99|34.19|0
1628676600000|2021-08-11 10:10:00|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628676620000|2021-08-11 10:10:20|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628676630000|2021-08-11 10:10:30|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628676750000|2021-08-11 10:12:30|36.05|34.25|36.08|34.28|36.08|34.28|36.05|34.25|0
1628676760000|2021-08-11 10:12:40|36.05|34.25|36.05|34.25|36.08|34.28|36.05|34.25|0
1628676770000|2021-08-11 10:12:50|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628676780000|2021-08-11 10:13:00|36.17|34.37|36.17|34.37|36.17|34.37|36.17|34.37|0
1628676790000|2021-08-11 10:13:10|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628676800000|2021-08-11 10:13:20|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628676820000|2021-08-11 10:13:40|36.05|34.25|36.08|34.28|36.08|34.28|36.05|34.25|0
1628676830000|2021-08-11 10:13:50|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628676850000|2021-08-11 10:14:10|36.16|34.36|36.28|34.48|36.28|34.48|36.16|34.36|0
1628676860000|2021-08-11 10:14:20|36.22|34.42|36.16|34.36|36.22|34.42|36.16|34.36|0
1628676870000|2021-08-11 10:14:30|36.14|34.34|36.16|34.36|36.16|34.36|36.11|34.31|0
1628676900000|2021-08-11 10:15:00|36.11|34.31|36.16|34.36|36.16|34.36|36.11|34.31|0
1628676920000|2021-08-11 10:15:20|36.22|34.42|36.19|34.39|36.22|34.42|36.16|34.36|0
1628676930000|2021-08-11 10:15:30|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628676940000|2021-08-11 10:15:40|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628676950000|2021-08-11 10:15:50|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628676960000|2021-08-11 10:16:00|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628676970000|2021-08-11 10:16:10|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628676980000|2021-08-11 10:16:20|36.1|34.3|36.05|34.25|36.1|34.3|36.05|34.25|0
1628676990000|2021-08-11 10:16:30|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628677000000|2021-08-11 10:16:40|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628677010000|2021-08-11 10:16:50|36.1|34.3|36.05|34.25|36.1|34.3|36.05|34.25|0
1628677090000|2021-08-11 10:18:10|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1628677100000|2021-08-11 10:18:20|35.93|34.13|35.99|34.19|35.99|34.19|35.93|34.13|0
1628677110000|2021-08-11 10:18:30|35.93|34.13|35.93|34.13|35.93|34.13|35.93|34.13|0
1628677120000|2021-08-11 10:18:40|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628677130000|2021-08-11 10:18:50|35.93|34.13|35.87|34.07|35.93|34.13|35.87|34.07|0
1628677140000|2021-08-11 10:19:00|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628677150000|2021-08-11 10:19:10|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628677160000|2021-08-11 10:19:20|35.81|34.01|35.81|34.01|35.87|34.07|35.76|33.96|0
1628677180000|2021-08-11 10:19:40|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628677190000|2021-08-11 10:19:50|35.81|34.01|35.81|34.01|35.81|34.01|35.81|34.01|0
1628677270000|2021-08-11 10:21:10|35.75|33.95|35.7|33.9|35.75|33.95|35.7|33.9|0
1628677280000|2021-08-11 10:21:20|35.64|33.84|35.7|33.9|35.7|33.9|35.64|33.84|0
1628677290000|2021-08-11 10:21:30|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677300000|2021-08-11 10:21:40|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628677330000|2021-08-11 10:22:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677350000|2021-08-11 10:22:30|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628677370000|2021-08-11 10:22:50|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677380000|2021-08-11 10:23:00|35.7|33.9|35.7|33.9|35.7|33.9|35.7|33.9|0
1628677390000|2021-08-11 10:23:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677400000|2021-08-11 10:23:20|35.7|33.9|35.64|33.84|35.7|33.9|35.64|33.84|0
1628677420000|2021-08-11 10:23:40|35.52|33.72|35.52|33.72|35.52|33.72|35.52|33.72|0
1628677430000|2021-08-11 10:23:50|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628677450000|2021-08-11 10:24:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677460000|2021-08-11 10:24:20|35.58|33.78|35.58|33.78|35.58|33.78|35.58|33.78|0
1628677470000|2021-08-11 10:24:30|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677560000|2021-08-11 10:26:00|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628677570000|2021-08-11 10:26:10|35.64|33.84|35.64|33.84|35.64|33.84|35.64|33.84|0
1628677580000|2021-08-11 10:26:20|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628677610000|2021-08-11 10:26:50|35.75|33.95|35.75|33.95|35.75|33.95|35.75|33.95|0
1628677620000|2021-08-11 10:27:00|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628677650000|2021-08-11 10:27:30|35.64|33.84|35.69|33.89|35.69|33.89|35.64|33.84|0
1628677690000|2021-08-11 10:28:10|35.64|33.84|35.63|33.83|35.64|33.84|35.63|33.83|0
1628677700000|2021-08-11 10:28:20|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628677740000|2021-08-11 10:29:00|35.63|33.83|35.63|33.83|35.63|33.83|35.63|33.83|0
1628677750000|2021-08-11 10:29:10|35.69|33.89|35.69|33.89|35.69|33.89|35.69|33.89|0
1628677770000|2021-08-11 10:29:30|35.63|33.83|35.69|33.89|35.69|33.89|35.63|33.83|0
1628677800000|2021-08-11 10:30:00|35.63|33.83|35.75|33.95|35.75|33.95|35.63|33.83|0
1628677810000|2021-08-11 10:30:10|35.69|33.89|35.75|33.95|35.75|33.95|35.69|33.89|0
1628677880000|2021-08-11 10:31:20|35.78|33.98|35.81|34.01|35.81|34.01|35.78|33.98|0
1628677890000|2021-08-11 10:31:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628677900000|2021-08-11 10:31:40|35.86|34.06|35.86|34.06|35.86|34.06|35.86|34.06|0
1628677970000|2021-08-11 10:32:50|35.8|34|35.8|34|35.8|34|35.8|34|0
1628677980000|2021-08-11 10:33:00|35.75|33.95|35.75|33.95|35.75|33.95|35.75|33.95|0
1628677990000|2021-08-11 10:33:10|35.78|33.98|35.75|33.95|35.78|33.98|35.75|33.95|0
1628678000000|2021-08-11 10:33:20|35.8|34|35.8|34|35.8|34|35.8|34|0
1628678030000|2021-08-11 10:33:50|35.86|34.06|35.86|34.06|35.86|34.06|35.86|34.06|0
1628678080000|2021-08-11 10:34:40|35.8|34|35.8|34|35.8|34|35.8|34|0
1628678160000|2021-08-11 10:36:00|35.74|33.94|35.8|34|35.8|34|35.74|33.94|0
1628678170000|2021-08-11 10:36:10|35.77|33.97|35.74|33.94|35.77|33.97|35.74|33.94|0
1628678190000|2021-08-11 10:36:30|35.8|34|35.8|34|35.8|34|35.8|34|0
1628678210000|2021-08-11 10:36:50|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628678240000|2021-08-11 10:37:20|35.8|34|35.8|34|35.8|34|35.8|34|0
1628678250000|2021-08-11 10:37:30|35.86|34.06|35.83|34.03|35.86|34.06|35.83|34.03|0
1628678260000|2021-08-11 10:37:40|35.86|34.06|35.8|34|35.86|34.06|35.8|34|0
1628678270000|2021-08-11 10:37:50|35.83|34.03|35.8|34|35.83|34.03|35.8|34|0
1628678280000|2021-08-11 10:38:00|35.83|34.03|35.83|34.03|35.86|34.06|35.83|34.03|0
1628678290000|2021-08-11 10:38:10|35.86|34.06|35.8|34|35.86|34.06|35.8|34|0
1628678320000|2021-08-11 10:38:40|35.74|33.94|35.71|33.91|35.74|33.94|35.68|33.88|0
1628678330000|2021-08-11 10:38:50|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628678350000|2021-08-11 10:39:10|35.6|33.8|35.57|33.77|35.63|33.83|35.57|33.77|0
1628678430000|2021-08-11 10:40:30|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678520000|2021-08-11 10:42:00|35.48|33.68|35.51|33.71|35.51|33.71|35.48|33.68|0
1628678550000|2021-08-11 10:42:30|35.45|33.65|35.51|33.71|35.51|33.71|35.45|33.65|0
1628678560000|2021-08-11 10:42:40|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628678600000|2021-08-11 10:43:20|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678630000|2021-08-11 10:43:50|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628678680000|2021-08-11 10:44:40|35.48|33.68|35.45|33.65|35.48|33.68|35.45|33.65|0
1628678710000|2021-08-11 10:45:10|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678730000|2021-08-11 10:45:30|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628678740000|2021-08-11 10:45:40|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678780000|2021-08-11 10:46:20|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628678790000|2021-08-11 10:46:30|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678850000|2021-08-11 10:47:30|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628678870000|2021-08-11 10:47:50|35.51|33.71|35.56|33.76|35.56|33.76|35.51|33.71|0
1628678880000|2021-08-11 10:48:00|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1628678910000|2021-08-11 10:48:30|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628678930000|2021-08-11 10:48:50|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628678940000|2021-08-11 10:49:00|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628678970000|2021-08-11 10:49:30|35.62|33.82|35.56|33.76|35.62|33.82|35.56|33.76|0
1628679020000|2021-08-11 10:50:20|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628679030000|2021-08-11 10:50:30|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628679060000|2021-08-11 10:51:00|35.62|33.82|35.62|33.82|35.62|33.82|35.62|33.82|0
1628679110000|2021-08-11 10:51:50|35.59|33.79|35.56|33.76|35.62|33.82|35.56|33.76|0
1628679140000|2021-08-11 10:52:20|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679160000|2021-08-11 10:52:40|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628679180000|2021-08-11 10:53:00|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679190000|2021-08-11 10:53:10|35.45|33.65|35.45|33.65|35.45|33.65|35.45|33.65|0
1628679210000|2021-08-11 10:53:30|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628679270000|2021-08-11 10:54:30|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628679390000|2021-08-11 10:56:30|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628679400000|2021-08-11 10:56:40|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628679410000|2021-08-11 10:56:50|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679420000|2021-08-11 10:57:00|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628679440000|2021-08-11 10:57:20|35.39|33.59|35.39|33.59|35.39|33.59|35.39|33.59|0
1628679470000|2021-08-11 10:57:50|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628679480000|2021-08-11 10:58:00|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628679510000|2021-08-11 10:58:30|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679530000|2021-08-11 10:58:50|35.56|33.76|35.56|33.76|35.56|33.76|35.56|33.76|0
1628679570000|2021-08-11 10:59:30|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679580000|2021-08-11 10:59:40|35.44|33.64|35.44|33.64|35.5|33.7|35.44|33.64|0
1628679620000|2021-08-11 11:00:20|35.38|33.58|35.38|33.58|35.38|33.58|35.38|33.58|0
1628679630000|2021-08-11 11:00:30|35.44|33.64|35.44|33.64|35.44|33.64|35.38|33.58|0
1628679660000|2021-08-11 11:01:00|35.47|33.67|35.5|33.7|35.5|33.7|35.44|33.64|0
1628679700000|2021-08-11 11:01:40|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628679720000|2021-08-11 11:02:00|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1628679740000|2021-08-11 11:02:20|35.44|33.64|35.44|33.64|35.44|33.64|35.44|33.64|0
1628679840000|2021-08-11 11:04:00|35.41|33.61|35.44|33.64|35.44|33.64|35.41|33.61|0
1628679880000|2021-08-11 11:04:40|35.49|33.69|35.49|33.69|35.49|33.69|35.49|33.69|0
1628679890000|2021-08-11 11:04:50|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628679940000|2021-08-11 11:05:40|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628679990000|2021-08-11 11:06:30|35.55|33.75|35.55|33.75|35.55|33.75|35.55|33.75|0
1628680010000|2021-08-11 11:06:50|35.61|33.81|35.61|33.81|35.61|33.81|35.61|33.81|0
1628680070000|2021-08-11 11:07:50|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680080000|2021-08-11 11:08:00|35.72|33.92|35.66|33.86|35.72|33.92|35.66|33.86|0
1628680090000|2021-08-11 11:08:10|35.69|33.89|35.66|33.86|35.69|33.89|35.66|33.86|0
1628680100000|2021-08-11 11:08:20|35.72|33.92|35.66|33.86|35.72|33.92|35.66|33.86|0
1628680140000|2021-08-11 11:09:00|35.72|33.92|35.69|33.89|35.72|33.92|35.69|33.89|0
1628680150000|2021-08-11 11:09:10|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680180000|2021-08-11 11:09:40|35.66|33.86|35.72|33.92|35.72|33.92|35.66|33.86|0
1628680190000|2021-08-11 11:09:50|35.69|33.89|35.72|33.92|35.72|33.92|35.69|33.89|0
1628680200000|2021-08-11 11:10:00|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680210000|2021-08-11 11:10:10|35.72|33.92|35.66|33.86|35.72|33.92|35.66|33.86|0
1628680220000|2021-08-11 11:10:20|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680250000|2021-08-11 11:10:50|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680260000|2021-08-11 11:11:00|35.72|33.92|35.66|33.86|35.72|33.92|35.66|33.86|0
1628680300000|2021-08-11 11:11:40|35.6|33.8|35.6|33.8|35.6|33.8|35.6|33.8|0
1628680310000|2021-08-11 11:11:50|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680350000|2021-08-11 11:12:30|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680390000|2021-08-11 11:13:10|35.66|33.86|35.72|33.92|35.72|33.92|35.66|33.86|0
1628680400000|2021-08-11 11:13:20|35.66|33.86|35.72|33.92|35.72|33.92|35.66|33.86|0
1628680430000|2021-08-11 11:13:50|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680460000|2021-08-11 11:14:20|35.69|33.89|35.72|33.92|35.72|33.92|35.69|33.89|0
1628680470000|2021-08-11 11:14:30|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680480000|2021-08-11 11:14:40|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680490000|2021-08-11 11:14:50|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680500000|2021-08-11 11:15:00|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680510000|2021-08-11 11:15:10|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680550000|2021-08-11 11:15:50|35.72|33.92|35.72|33.92|35.72|33.92|35.72|33.92|0
1628680560000|2021-08-11 11:16:00|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680600000|2021-08-11 11:16:40|35.71|33.91|35.71|33.91|35.71|33.91|35.71|33.91|0
1628680620000|2021-08-11 11:17:00|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680650000|2021-08-11 11:17:30|35.6|33.8|35.66|33.86|35.66|33.86|35.6|33.8|0
1628680670000|2021-08-11 11:17:50|35.71|33.91|35.71|33.91|35.71|33.91|35.71|33.91|0
1628680680000|2021-08-11 11:18:00|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1628680700000|2021-08-11 11:18:20|35.71|33.91|35.66|33.86|35.71|33.91|35.66|33.86|0
1628680750000|2021-08-11 11:19:10|35.71|33.91|35.71|33.91|35.71|33.91|35.71|33.91|0
1628680780000|2021-08-11 11:19:40|35.77|33.97|35.71|33.91|35.77|33.97|35.71|33.91|0
1628680810000|2021-08-11 11:20:10|35.77|33.97|35.77|33.97|35.77|33.97|35.77|33.97|0
1628680840000|2021-08-11 11:20:40|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628680850000|2021-08-11 11:20:50|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628680870000|2021-08-11 11:21:10|35.86|34.06|35.83|34.03|35.86|34.06|35.83|34.03|0
1628680880000|2021-08-11 11:21:20|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628680890000|2021-08-11 11:21:30|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628680900000|2021-08-11 11:21:40|35.88|34.08|35.83|34.03|35.88|34.08|35.83|34.03|0
1628680920000|2021-08-11 11:22:00|35.77|33.97|35.77|33.97|35.77|33.97|35.77|33.97|0
1628680930000|2021-08-11 11:22:10|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628680950000|2021-08-11 11:22:30|35.77|33.97|35.77|33.97|35.77|33.97|35.77|33.97|0
1628680980000|2021-08-11 11:23:00|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628681020000|2021-08-11 11:23:40|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628681060000|2021-08-11 11:24:20|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628681080000|2021-08-11 11:24:40|35.82|34.02|35.88|34.08|35.88|34.08|35.82|34.02|0
1628681090000|2021-08-11 11:24:50|35.82|34.02|35.82|34.02|35.82|34.02|35.82|34.02|0
1628681170000|2021-08-11 11:26:10|35.88|34.08|35.88|34.08|35.88|34.08|35.88|34.08|0
1628681200000|2021-08-11 11:26:40|35.94|34.14|35.94|34.14|35.94|34.14|35.94|34.14|0
1628681280000|2021-08-11 11:28:00|36|34.2|35.99|34.19|36|34.2|35.99|34.19|0
1628681310000|2021-08-11 11:28:30|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628681320000|2021-08-11 11:28:40|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628681340000|2021-08-11 11:29:00|36.05|34.25|35.99|34.19|36.05|34.25|35.99|34.19|0
1628681350000|2021-08-11 11:29:10|36.02|34.22|35.99|34.19|36.05|34.25|35.99|34.19|0
1628681460000|2021-08-11 11:31:00|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628681480000|2021-08-11 11:31:20|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628681540000|2021-08-11 11:32:20|36.17|34.37|36.11|34.31|36.17|34.37|36.11|34.31|0
1628681550000|2021-08-11 11:32:30|36.17|34.37|36.17|34.37|36.17|34.37|36.14|34.34|0
1628681560000|2021-08-11 11:32:40|36.11|34.31|36.17|34.37|36.17|34.37|36.11|34.31|0
1628681600000|2021-08-11 11:33:20|36.22|34.42|36.16|34.36|36.22|34.42|36.16|34.36|0
1628681700000|2021-08-11 11:35:00|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1628681770000|2021-08-11 11:36:10|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628681920000|2021-08-11 11:38:40|36.05|34.25|36.05|34.25|36.05|34.25|36.05|34.25|0
1628681930000|2021-08-11 11:38:50|36.1|34.3|36.16|34.36|36.16|34.36|36.1|34.3|0
1628681950000|2021-08-11 11:39:10|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628681980000|2021-08-11 11:39:40|36.16|34.36|36.22|34.42|36.22|34.42|36.16|34.36|0
1628681990000|2021-08-11 11:39:50|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628682010000|2021-08-11 11:40:10|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628682020000|2021-08-11 11:40:20|36.16|34.36|36.16|34.36|36.16|34.36|36.16|34.36|0
1628682030000|2021-08-11 11:40:30|36.22|34.42|36.22|34.42|36.22|34.42|36.22|34.42|0
1628682140000|2021-08-11 11:42:20|36.16|34.36|36.16|34.36|36.22|34.42|36.16|34.36|0
1628682200000|2021-08-11 11:43:20|36.1|34.3|36.1|34.3|36.1|34.3|36.1|34.3|0
1628682220000|2021-08-11 11:43:40|36.07|34.27|36.1|34.3|36.1|34.3|36.07|34.27|0
1628682330000|2021-08-11 11:45:30|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1628682350000|2021-08-11 11:45:50|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682360000|2021-08-11 11:46:00|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682370000|2021-08-11 11:46:10|35.87|34.07|35.87|34.07|35.92|34.12|35.87|34.07|0
1628682380000|2021-08-11 11:46:20|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682390000|2021-08-11 11:46:30|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628682440000|2021-08-11 11:47:20|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682620000|2021-08-11 11:50:20|35.86|34.06|35.92|34.12|35.92|34.12|35.86|34.06|0
1628682660000|2021-08-11 11:51:00|35.95|34.15|35.92|34.12|35.95|34.15|35.92|34.12|0
1628682710000|2021-08-11 11:51:50|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682720000|2021-08-11 11:52:00|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682740000|2021-08-11 11:52:20|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682750000|2021-08-11 11:52:30|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682760000|2021-08-11 11:52:40|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682820000|2021-08-11 11:53:40|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628682850000|2021-08-11 11:54:10|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682870000|2021-08-11 11:54:30|36.03|34.23|36.03|34.23|36.03|34.23|36.03|34.23|0
1628682880000|2021-08-11 11:54:40|35.98|34.18|35.98|34.18|35.98|34.18|35.98|34.18|0
1628682910000|2021-08-11 11:55:10|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628682970000|2021-08-11 11:56:10|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628682990000|2021-08-11 11:56:30|35.92|34.12|35.92|34.12|35.92|34.12|35.92|34.12|0
1628683000000|2021-08-11 11:56:40|35.86|34.06|35.92|34.12|35.92|34.12|35.86|34.06|0
1628683050000|2021-08-11 11:57:30|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628683060000|2021-08-11 11:57:40|35.95|34.15|35.92|34.12|35.97|34.17|35.92|34.12|0
1628683070000|2021-08-11 11:57:50|35.86|34.06|35.92|34.12|35.92|34.12|35.86|34.06|0
1628683100000|2021-08-11 11:58:20|35.86|34.06|35.92|34.12|35.92|34.12|35.86|34.06|0
1628683130000|2021-08-11 11:58:50|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628683140000|2021-08-11 11:59:00|35.97|34.17|35.91|34.11|35.97|34.17|35.91|34.11|0
1628683150000|2021-08-11 11:59:10|35.97|34.17|35.97|34.17|35.97|34.17|35.94|34.14|0
1628683160000|2021-08-11 11:59:20|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628683170000|2021-08-11 11:59:30|35.97|34.17|35.97|34.17|35.97|34.17|35.97|34.17|0
1628683180000|2021-08-11 11:59:40|35.91|34.11|35.91|34.11|35.91|34.11|35.91|34.11|0
1628683210000|2021-08-11 12:00:10|35.97|34.17|35.91|34.11|35.97|34.17|35.91|34.11|0
1628683260000|2021-08-11 12:01:00|35.86|34.06|35.86|34.06|35.91|34.11|35.86|34.06|0
1628683270000|2021-08-11 12:01:10|35.91|34.11|35.86|34.06|35.91|34.11|35.86|34.06|0
1628683320000|2021-08-11 12:02:00|35.8|34|35.8|34|35.8|34|35.8|34|0
1628683330000|2021-08-11 12:02:10|35.74|33.94|35.74|33.94|35.8|34|35.74|33.94|0
1628683370000|2021-08-11 12:02:50|35.68|33.88|35.68|33.88|35.68|33.88|35.68|33.88|0
1628683380000|2021-08-11 12:03:00|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628683480000|2021-08-11 12:04:40|35.8|34|35.8|34|35.8|34|35.8|34|0
1628683500000|2021-08-11 12:05:00|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628683510000|2021-08-11 12:05:10|35.8|34|35.85|34.05|35.85|34.05|35.8|34|0
1628683540000|2021-08-11 12:05:40|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683560000|2021-08-11 12:06:00|35.74|33.94|35.79|33.99|35.79|33.99|35.74|33.94|0
1628683570000|2021-08-11 12:06:10|35.74|33.94|35.74|33.94|35.79|33.99|35.74|33.94|0
1628683580000|2021-08-11 12:06:20|35.77|33.97|35.79|33.99|35.79|33.99|35.77|33.97|0
1628683600000|2021-08-11 12:06:40|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628683620000|2021-08-11 12:07:00|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683630000|2021-08-11 12:07:10|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628683650000|2021-08-11 12:07:30|35.68|33.88|35.62|33.82|35.68|33.88|35.62|33.82|0
1628683660000|2021-08-11 12:07:40|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1628683720000|2021-08-11 12:08:40|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683780000|2021-08-11 12:09:40|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628683790000|2021-08-11 12:09:50|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683800000|2021-08-11 12:10:00|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628683840000|2021-08-11 12:10:40|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683860000|2021-08-11 12:11:00|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628683880000|2021-08-11 12:11:20|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683890000|2021-08-11 12:11:30|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628683910000|2021-08-11 12:11:50|35.76|33.96|35.79|33.99|35.79|33.99|35.76|33.96|0
1628683920000|2021-08-11 12:12:00|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628683940000|2021-08-11 12:12:20|35.76|33.96|35.76|33.96|35.76|33.96|35.76|33.96|0
1628683950000|2021-08-11 12:12:30|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628683990000|2021-08-11 12:13:10|35.82|34.02|35.79|33.99|35.82|34.02|35.79|33.99|0
1628684070000|2021-08-11 12:14:30|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628684100000|2021-08-11 12:15:00|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628684110000|2021-08-11 12:15:10|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1628684120000|2021-08-11 12:15:20|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628684130000|2021-08-11 12:15:30|35.85|34.05|35.85|34.05|35.85|34.05|35.85|34.05|0
1628684150000|2021-08-11 12:15:50|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684170000|2021-08-11 12:16:10|35.79|33.99|35.79|33.99|35.79|33.99|35.79|33.99|0
1628684180000|2021-08-11 12:16:20|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684190000|2021-08-11 12:16:30|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684230000|2021-08-11 12:17:10|35.96|34.16|35.96|34.16|35.96|34.16|35.96|34.16|0
1628684240000|2021-08-11 12:17:20|35.9|34.1|35.96|34.16|35.96|34.16|35.9|34.1|0
1628684280000|2021-08-11 12:18:00|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684330000|2021-08-11 12:18:50|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628684340000|2021-08-11 12:19:00|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628684350000|2021-08-11 12:19:10|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684360000|2021-08-11 12:19:20|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684370000|2021-08-11 12:19:30|35.87|34.07|35.87|34.07|35.87|34.07|35.87|34.07|0
1628684380000|2021-08-11 12:19:40|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684400000|2021-08-11 12:20:00|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684460000|2021-08-11 12:21:00|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684470000|2021-08-11 12:21:10|35.78|33.98|35.78|33.98|35.78|33.98|35.78|33.98|0
1628684480000|2021-08-11 12:21:20|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684510000|2021-08-11 12:21:50|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684590000|2021-08-11 12:23:10|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684600000|2021-08-11 12:23:20|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684650000|2021-08-11 12:24:10|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628684660000|2021-08-11 12:24:20|35.95|34.15|35.9|34.1|35.95|34.15|35.9|34.1|0
1628684690000|2021-08-11 12:24:50|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1628684700000|2021-08-11 12:25:00|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684710000|2021-08-11 12:25:10|35.78|33.98|35.84|34.04|35.84|34.04|35.78|33.98|0
1628684730000|2021-08-11 12:25:30|35.9|34.1|35.9|34.1|35.9|34.1|35.9|34.1|0
1628684770000|2021-08-11 12:26:10|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628684820000|2021-08-11 12:27:00|36.01|34.21|35.95|34.15|36.01|34.21|35.95|34.15|0
1628684830000|2021-08-11 12:27:10|35.98|34.18|36.01|34.21|36.01|34.21|35.95|34.15|0
1628684840000|2021-08-11 12:27:20|35.95|34.15|35.95|34.15|35.95|34.15|35.95|34.15|0
1628684850000|2021-08-11 12:27:30|36.01|34.21|36.01|34.21|36.01|34.21|36.01|34.21|0
1628684870000|2021-08-11 12:27:50|35.95|34.15|35.89|34.09|35.95|34.15|35.89|34.09|0
1628684880000|2021-08-11 12:28:00|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684890000|2021-08-11 12:28:10|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628684900000|2021-08-11 12:28:20|35.92|34.12|35.89|34.09|35.95|34.15|35.89|34.09|0
1628684910000|2021-08-11 12:28:30|35.92|34.12|35.89|34.09|35.92|34.12|35.89|34.09|0
1628684920000|2021-08-11 12:28:40|35.87|34.07|35.84|34.04|35.87|34.07|35.84|34.04|0
1628684930000|2021-08-11 12:28:50|35.89|34.09|35.89|34.09|35.89|34.09|35.89|34.09|0
1628684940000|2021-08-11 12:29:00|35.84|34.04|35.84|34.04|35.84|34.04|35.84|34.04|0
1628684950000|2021-08-11 12:29:10|35.89|34.09|35.84|34.04|35.89|34.09|35.84|34.04|0
1628684960000|2021-08-11 12:29:20|35.87|34.07|35.89|34.09|35.89|34.09|35.87|34.07|0
1628684970000|2021-08-11 12:29:30|35.87|34.07|35.84|34.04|35.87|34.07|35.84|34.04|0
1628684980000|2021-08-11 12:29:40|35.83|34.03|35.83|34.03|35.83|34.03|35.83|34.03|0
1628685000000|2021-08-11 12:30:00|34.61|32.81|35.23|33.43|35.23|33.43|34.61|32.81|0
1628685010000|2021-08-11 12:30:10|35.01|33.21|34.75|32.95|35.06|33.26|34.75|32.95|0
1628685020000|2021-08-11 12:30:20|34.7|32.9|34.7|32.9|34.75|32.95|34.58|32.78|0
1628685030000|2021-08-11 12:30:30|34.64|32.84|34.47|32.67|34.64|32.84|34.47|32.67|0
1628685040000|2021-08-11 12:30:40|34.42|32.62|34.3|32.5|34.42|32.62|34.3|32.5|0
1628685050000|2021-08-11 12:30:50|34.03|32.23|34.14|32.34|34.19|32.39|34.03|32.23|0
1628685060000|2021-08-11 12:31:00|34.08|32.28|34.19|32.39|34.19|32.39|34.03|32.23|0
1628685070000|2021-08-11 12:31:10|34.25|32.45|34.25|32.45|34.25|32.45|34.25|32.45|0
1628685080000|2021-08-11 12:31:20|34.19|32.39|34.3|32.5|34.3|32.5|34.19|32.39|0
1628685090000|2021-08-11 12:31:30|34.36|32.56|33.81|32.01|34.36|32.56|33.81|32.01|0
1628685100000|2021-08-11 12:31:40|33.7|31.9|33.64|31.84|33.75|31.95|33.64|31.84|0
1628685110000|2021-08-11 12:31:50|33.7|31.9|33.48|31.68|33.7|31.9|33.48|31.68|0
1628685120000|2021-08-11 12:32:00|33.37|31.57|33.1|31.3|33.37|31.57|33.1|31.3|0
1628685130000|2021-08-11 12:32:10|33.15|31.35|33.04|31.24|33.15|31.35|32.99|31.19|0
1628685140000|2021-08-11 12:32:20|33.26|31.46|33.31|31.51|33.42|31.62|33.26|31.46|0
1628685150000|2021-08-11 12:32:30|33.37|31.57|33.53|31.73|33.53|31.73|33.37|31.57|0
1628685160000|2021-08-11 12:32:40|33.59|31.79|33.64|31.84|33.7|31.9|33.59|31.79|0
1628685170000|2021-08-11 12:32:50|33.59|31.79|33.7|31.9|33.7|31.9|33.59|31.79|0
1628685180000|2021-08-11 12:33:00|33.64|31.84|33.81|32.01|33.81|32.01|33.64|31.84|0
1628685190000|2021-08-11 12:33:10|33.86|32.06|33.75|31.95|33.86|32.06|33.75|31.95|0
1628685200000|2021-08-11 12:33:20|33.81|32.01|33.75|31.95|33.81|32.01|33.75|31.95|0
1628685210000|2021-08-11 12:33:30|33.86|32.06|33.86|32.06|33.86|32.06|33.86|32.06|0
1628685220000|2021-08-11 12:33:40|33.8|32|33.91|32.11|33.91|32.11|33.8|32|0
1628685230000|2021-08-11 12:33:50|33.97|32.17|33.97|32.17|33.97|32.17|33.97|32.17|0
1628685240000|2021-08-11 12:34:00|34.03|32.23|33.86|32.06|34.03|32.23|33.86|32.06|0
1628685250000|2021-08-11 12:34:10|33.8|32|33.86|32.06|33.91|32.11|33.8|32|0
1628685260000|2021-08-11 12:34:20|33.8|32|33.75|31.95|33.8|32|33.75|31.95|0
1628685270000|2021-08-11 12:34:30|33.8|32|33.8|32|33.86|32.06|33.8|32|0
1628685280000|2021-08-11 12:34:40|33.86|32.06|33.75|31.95|33.91|32.11|33.75|31.95|0
1628685290000|2021-08-11 12:34:50|33.8|32|33.8|32|33.91|32.11|33.75|31.95|0
1628685300000|2021-08-11 12:35:00|33.75|31.95|33.86|32.06|33.86|32.06|33.75|31.95|0
1628685310000|2021-08-11 12:35:10|33.8|32|33.8|32|33.8|32|33.75|31.95|0
1628685320000|2021-08-11 12:35:20|33.75|31.95|33.8|32|33.8|32|33.75|31.95|0
1628685330000|2021-08-11 12:35:30|33.86|32.06|33.75|31.95|33.86|32.06|33.75|31.95|0
1628685340000|2021-08-11 12:35:40|33.8|32|33.75|31.95|33.86|32.06|33.75|31.95|0
1628685370000|2021-08-11 12:36:10|33.8|32|33.42|31.62|33.8|32|33.42|31.62|0
1628685380000|2021-08-11 12:36:20|33.58|31.78|33.58|31.78|33.58|31.78|33.53|31.73|0
1628685390000|2021-08-11 12:36:30|33.53|31.73|33.47|31.67|33.53|31.73|33.47|31.67|0
1628685400000|2021-08-11 12:36:40|33.37|31.57|33.47|31.67|33.47|31.67|33.37|31.57|0
1628685410000|2021-08-11 12:36:50|33.53|31.73|33.42|31.62|33.53|31.73|33.42|31.62|0
1628685420000|2021-08-11 12:37:00|33.36|31.56|33.75|31.95|33.75|31.95|33.36|31.56|0
1628685430000|2021-08-11 12:37:10|33.86|32.06|33.86|32.06|33.91|32.11|33.8|32|0
1628685450000|2021-08-11 12:37:30|33.8|32|33.69|31.89|33.8|32|33.69|31.89|0
1628685460000|2021-08-11 12:37:40|33.72|31.92|33.75|31.95|33.75|31.95|33.69|31.89|0
1628685470000|2021-08-11 12:37:50|33.72|31.92|33.53|31.73|33.72|31.92|33.53|31.73|0
1628685480000|2021-08-11 12:38:00|33.47|31.67|33.47|31.67|33.53|31.73|33.47|31.67|0
1628685490000|2021-08-11 12:38:10|33.42|31.62|33.64|31.84|33.64|31.84|33.42|31.62|0
1628685500000|2021-08-11 12:38:20|33.69|31.89|33.69|31.89|33.75|31.95|33.69|31.89|0
1628685510000|2021-08-11 12:38:30|33.75|31.95|33.64|31.84|33.75|31.95|33.64|31.84|0
1628685520000|2021-08-11 12:38:40|33.58|31.78|33.58|31.78|33.58|31.78|33.53|31.73|0
1628685530000|2021-08-11 12:38:50|33.64|31.84|33.69|31.89|33.69|31.89|33.64|31.84|0
1628685540000|2021-08-11 12:39:00|33.75|31.95|33.86|32.06|33.86|32.06|33.75|31.95|0
1628685550000|2021-08-11 12:39:10|33.91|32.11|33.94|32.14|33.97|32.17|33.91|32.11|0
1628685560000|2021-08-11 12:39:20|33.91|32.11|33.8|32|33.91|32.11|33.8|32|0
1628685570000|2021-08-11 12:39:30|33.86|32.06|33.86|32.06|33.86|32.06|33.8|32|0
1628685580000|2021-08-11 12:39:40|33.8|32|33.75|31.95|33.8|32|33.69|31.89|0
1628685590000|2021-08-11 12:39:50|33.8|32|33.75|31.95|33.8|32|33.75|31.95|0
1628685600000|2021-08-11 12:40:00|33.64|31.84|33.53|31.73|33.64|31.84|33.53|31.73|0
1628685610000|2021-08-11 12:40:10|33.47|31.67|33.36|31.56|33.47|31.67|33.36|31.56|0
1628685620000|2021-08-11 12:40:20|33.31|31.51|33.36|31.56|33.36|31.56|33.31|31.51|0
1628685630000|2021-08-11 12:40:30|33.31|31.51|33.36|31.56|33.36|31.56|33.31|31.51|0
1628685640000|2021-08-11 12:40:40|33.31|31.51|33.36|31.56|33.36|31.56|33.31|31.51|0
1628685650000|2021-08-11 12:40:50|33.31|31.51|33.36|31.56|33.36|31.56|33.31|31.51|0
1628685660000|2021-08-11 12:41:00|33.42|31.62|33.36|31.56|33.42|31.62|33.31|31.51|0
1628685670000|2021-08-11 12:41:10|33.42|31.62|33.42|31.62|33.42|31.62|33.36|31.56|0
1628685680000|2021-08-11 12:41:20|33.36|31.56|33.36|31.56|33.36|31.56|33.36|31.56|0
1628685690000|2021-08-11 12:41:30|33.42|31.62|33.42|31.62|33.47|31.67|33.42|31.62|0
1628685700000|2021-08-11 12:41:40|33.36|31.56|33.42|31.62|33.42|31.62|33.36|31.56|0
1628685710000|2021-08-11 12:41:50|33.47|31.67|33.42|31.62|33.47|31.67|33.42|31.62|0
1628685720000|2021-08-11 12:42:00|33.36|31.56|33.42|31.62|33.42|31.62|33.36|31.56|0
1628685730000|2021-08-11 12:42:10|33.36|31.56|33.36|31.56|33.36|31.56|33.36|31.56|0
1628685740000|2021-08-11 12:42:20|33.42|31.62|33.47|31.67|33.47|31.67|33.42|31.62|0
1628685750000|2021-08-11 12:42:30|33.42|31.62|33.42|31.62|33.42|31.62|33.42|31.62|0
1628685760000|2021-08-11 12:42:40|33.47|31.67|33.42|31.62|33.47|31.67|33.36|31.56|0
1628685770000|2021-08-11 12:42:50|33.47|31.67|33.47|31.67|33.47|31.67|33.47|31.67|0
1628685780000|2021-08-11 12:43:00|33.52|31.72|33.36|31.56|33.52|31.72|33.36|31.56|0
1628685790000|2021-08-11 12:43:10|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1628685800000|2021-08-11 12:43:20|33.25|31.45|33.25|31.45|33.25|31.45|33.25|31.45|0
1628685810000|2021-08-11 12:43:30|33.31|31.51|33.2|31.4|33.31|31.51|33.2|31.4|0
1628685820000|2021-08-11 12:43:40|33.14|31.34|33.2|31.4|33.2|31.4|33.14|31.34|0
1628685830000|2021-08-11 12:43:50|33.14|31.34|33.14|31.34|33.2|31.4|33.14|31.34|0
1628685840000|2021-08-11 12:44:00|33.2|31.4|33.2|31.4|33.2|31.4|33.14|31.34|0
1628685850000|2021-08-11 12:44:10|33.14|31.34|33.14|31.34|33.2|31.4|33.14|31.34|0
1628685860000|2021-08-11 12:44:20|33.03|31.23|33.14|31.34|33.14|31.34|33.03|31.23|0
1628685870000|2021-08-11 12:44:30|33.09|31.29|33.14|31.34|33.14|31.34|33.03|31.23|0
1628685880000|2021-08-11 12:44:40|33.09|31.29|33.09|31.29|33.09|31.29|33.09|31.29|0
1628685890000|2021-08-11 12:44:50|33.03|31.23|33.14|31.34|33.14|31.34|33.03|31.23|0
1628685900000|2021-08-11 12:45:00|33.09|31.29|33.14|31.34|33.14|31.34|33.09|31.29|0
1628685910000|2021-08-11 12:45:10|33.2|31.4|33.25|31.45|33.25|31.45|33.2|31.4|0
1628685920000|2021-08-11 12:45:20|33.36|31.56|33.2|31.4|33.36|31.56|33.2|31.4|0
1628685930000|2021-08-11 12:45:30|33.25|31.45|33.25|31.45|33.3|31.5|33.25|31.45|0
1628685940000|2021-08-11 12:45:40|33.2|31.4|33.2|31.4|33.2|31.4|33.14|31.34|0
1628685950000|2021-08-11 12:45:50|33.14|31.34|33.2|31.4|33.25|31.45|33.14|31.34|0
1628685960000|2021-08-11 12:46:00|33.25|31.45|33.25|31.45|33.3|31.5|33.25|31.45|0
1628685970000|2021-08-11 12:46:10|33.2|31.4|33.25|31.45|33.25|31.45|33.2|31.4|0
1628685980000|2021-08-11 12:46:20|33.2|31.4|33.3|31.5|33.3|31.5|33.2|31.4|0
1628685990000|2021-08-11 12:46:30|33.25|31.45|33.25|31.45|33.25|31.45|33.25|31.45|0
1628686000000|2021-08-11 12:46:40|33.2|31.4|33.2|31.4|33.25|31.45|33.2|31.4|0
1628686010000|2021-08-11 12:46:50|33.09|31.29|33.14|31.34|33.14|31.34|33.09|31.29|0
1628686020000|2021-08-11 12:47:00|33.03|31.23|32.98|31.18|33.03|31.23|32.98|31.18|0
1628686030000|2021-08-11 12:47:10|33.03|31.23|33.03|31.23|33.03|31.23|32.98|31.18|0
1628686050000|2021-08-11 12:47:30|33.09|31.29|33.03|31.23|33.09|31.29|33.03|31.23|0
1628686060000|2021-08-11 12:47:40|33.09|31.29|33.14|31.34|33.14|31.34|33.09|31.29|0
1628686070000|2021-08-11 12:47:50|33.19|31.39|33.09|31.29|33.19|31.39|33.09|31.29|0
1628686090000|2021-08-11 12:48:10|33.14|31.34|33.09|31.29|33.14|31.34|33.09|31.29|0
1628686100000|2021-08-11 12:48:20|33.14|31.34|33.14|31.34|33.14|31.34|33.09|31.29|0
1628686110000|2021-08-11 12:48:30|33.09|31.29|33.09|31.29|33.09|31.29|33.03|31.23|0
1628686120000|2021-08-11 12:48:40|33.03|31.23|33.09|31.29|33.09|31.29|33.03|31.23|0
1628686130000|2021-08-11 12:48:50|33.14|31.34|33.14|31.34|33.14|31.34|33.14|31.34|0
1628686140000|2021-08-11 12:49:00|33.19|31.39|33.14|31.34|33.19|31.39|33.14|31.34|0
1628686150000|2021-08-11 12:49:10|33.19|31.39|33.19|31.39|33.19|31.39|33.14|31.34|0
1628686160000|2021-08-11 12:49:20|33.14|31.34|33.14|31.34|33.14|31.34|33.14|31.34|0
1628686170000|2021-08-11 12:49:30|33.08|31.28|33.08|31.28|33.08|31.28|33.08|31.28|0
1628686180000|2021-08-11 12:49:40|33.03|31.23|33.08|31.28|33.08|31.28|33.03|31.23|0
1628686190000|2021-08-11 12:49:50|33.03|31.23|33.03|31.23|33.03|31.23|33.03|31.23|0
1628686200000|2021-08-11 12:50:00|32.98|31.18|32.92|31.12|32.98|31.18|32.87|31.07|0
1628686210000|2021-08-11 12:50:10|32.98|31.18|32.98|31.18|32.98|31.18|32.98|31.18|0
1628686220000|2021-08-11 12:50:20|33.03|31.23|33.03|31.23|33.03|31.23|32.98|31.18|0
1628686230000|2021-08-11 12:50:30|33.08|31.28|33.08|31.28|33.08|31.28|33.03|31.23|0
1628686250000|2021-08-11 12:50:50|33.03|31.23|33.08|31.28|33.08|31.28|33.03|31.23|0
1628686270000|2021-08-11 12:51:10|33.14|31.34|33.19|31.39|33.19|31.39|33.14|31.34|0
1628686290000|2021-08-11 12:51:30|33.25|31.45|33.19|31.39|33.25|31.45|33.19|31.39|0
1628686300000|2021-08-11 12:51:40|33.25|31.45|33.25|31.45|33.25|31.45|33.25|31.45|0
1628686310000|2021-08-11 12:51:50|33.3|31.5|33.3|31.5|33.3|31.5|33.25|31.45|0
1628686320000|2021-08-11 12:52:00|33.35|31.55|33.41|31.61|33.41|31.61|33.35|31.55|0
1628686330000|2021-08-11 12:52:10|33.35|31.55|33.41|31.61|33.41|31.61|33.35|31.55|0
1628686340000|2021-08-11 12:52:20|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628686350000|2021-08-11 12:52:30|33.3|31.5|33.3|31.5|33.35|31.55|33.3|31.5|0
1628686360000|2021-08-11 12:52:40|33.35|31.55|33.3|31.5|33.35|31.55|33.3|31.5|0
1628686370000|2021-08-11 12:52:50|33.35|31.55|33.41|31.61|33.41|31.61|33.35|31.55|0
1628686380000|2021-08-11 12:53:00|33.35|31.55|33.3|31.5|33.41|31.61|33.3|31.5|0
1628686390000|2021-08-11 12:53:10|33.35|31.55|33.3|31.5|33.35|31.55|33.3|31.5|0
1628686400000|2021-08-11 12:53:20|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628686410000|2021-08-11 12:53:30|33.3|31.5|33.3|31.5|33.3|31.5|33.24|31.44|0
1628686430000|2021-08-11 12:53:50|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628686440000|2021-08-11 12:54:00|33.3|31.5|33.24|31.44|33.3|31.5|33.24|31.44|0
1628686450000|2021-08-11 12:54:10|33.3|31.5|33.24|31.44|33.3|31.5|33.24|31.44|0
1628686460000|2021-08-11 12:54:20|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1628686470000|2021-08-11 12:54:30|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628686490000|2021-08-11 12:54:50|33.3|31.5|33.35|31.55|33.35|31.55|33.3|31.5|0
1628686500000|2021-08-11 12:55:00|33.3|31.5|33.24|31.44|33.35|31.55|33.24|31.44|0
1628686510000|2021-08-11 12:55:10|33.19|31.39|33.19|31.39|33.19|31.39|33.19|31.39|0
1628686520000|2021-08-11 12:55:20|33.14|31.34|33.24|31.44|33.24|31.44|33.14|31.34|0
1628686530000|2021-08-11 12:55:30|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1628686540000|2021-08-11 12:55:40|33.35|31.55|33.35|31.55|33.35|31.55|33.3|31.5|0
1628686550000|2021-08-11 12:55:50|33.33|31.53|33.33|31.53|33.33|31.53|33.33|31.53|0
1628686560000|2021-08-11 12:56:00|33.35|31.55|33.24|31.44|33.35|31.55|33.24|31.44|0
1628686580000|2021-08-11 12:56:20|33.3|31.5|33.24|31.44|33.3|31.5|33.24|31.44|0
1628686590000|2021-08-11 12:56:30|33.3|31.5|33.3|31.5|33.3|31.5|33.24|31.44|0
1628686600000|2021-08-11 12:56:40|33.24|31.44|33.19|31.39|33.24|31.44|33.19|31.39|0
1628686610000|2021-08-11 12:56:50|33.24|31.44|33.19|31.39|33.24|31.44|33.19|31.39|0
1628686620000|2021-08-11 12:57:00|33.24|31.44|33.19|31.39|33.24|31.44|33.19|31.39|0
1628686640000|2021-08-11 12:57:20|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628686650000|2021-08-11 12:57:30|33.3|31.5|33.35|31.55|33.35|31.55|33.3|31.5|0
1628686680000|2021-08-11 12:58:00|33.3|31.5|33.35|31.55|33.35|31.55|33.3|31.5|0
1628686690000|2021-08-11 12:58:10|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1628686710000|2021-08-11 12:58:30|33.35|31.55|33.3|31.5|33.35|31.55|33.3|31.5|0
1628686720000|2021-08-11 12:58:40|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628686730000|2021-08-11 12:58:50|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1628686740000|2021-08-11 12:59:00|33.46|31.66|33.4|31.6|33.46|31.66|33.4|31.6|0
1628686750000|2021-08-11 12:59:10|33.46|31.66|33.46|31.66|33.46|31.66|33.46|31.66|0
1628686760000|2021-08-11 12:59:20|33.51|31.71|33.46|31.66|33.51|31.71|33.46|31.66|0
1628686770000|2021-08-11 12:59:30|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1628686790000|2021-08-11 12:59:50|33.35|31.55|33.35|31.55|33.4|31.6|33.35|31.55|0
1628686800000|2021-08-11 13:00:00|33.29|31.49|33.13|31.33|33.29|31.49|33.13|31.33|0
1628686810000|2021-08-11 13:00:10|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628686830000|2021-08-11 13:00:30|33.19|31.39|33.19|31.39|33.19|31.39|33.19|31.39|0
1628686850000|2021-08-11 13:00:50|33.24|31.44|33.29|31.49|33.29|31.49|33.24|31.44|0
1628686860000|2021-08-11 13:01:00|33.24|31.44|33.29|31.49|33.29|31.49|33.24|31.44|0
1628686870000|2021-08-11 13:01:10|33.35|31.55|33.29|31.49|33.35|31.55|33.29|31.49|0
1628686880000|2021-08-11 13:01:20|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628686890000|2021-08-11 13:01:30|33.4|31.6|33.35|31.55|33.4|31.6|33.35|31.55|0
1628686900000|2021-08-11 13:01:40|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1628686910000|2021-08-11 13:01:50|33.29|31.49|33.29|31.49|33.29|31.49|33.29|31.49|0
1628686920000|2021-08-11 13:02:00|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628686930000|2021-08-11 13:02:10|33.21|31.41|33.18|31.38|33.21|31.41|33.18|31.38|0
1628686940000|2021-08-11 13:02:20|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1628686950000|2021-08-11 13:02:30|33.18|31.38|33.18|31.38|33.18|31.38|33.13|31.33|0
1628686960000|2021-08-11 13:02:40|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1628686970000|2021-08-11 13:02:50|33.18|31.38|33.18|31.38|33.18|31.38|33.18|31.38|0
1628686980000|2021-08-11 13:03:00|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1628686990000|2021-08-11 13:03:10|33.08|31.28|33.08|31.28|33.08|31.28|33.08|31.28|0
1628687000000|2021-08-11 13:03:20|33.02|31.22|33.02|31.22|33.02|31.22|33.02|31.22|0
1628687010000|2021-08-11 13:03:30|33.08|31.28|33.02|31.22|33.08|31.28|33.02|31.22|0
1628687020000|2021-08-11 13:03:40|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628687040000|2021-08-11 13:04:00|33.07|31.27|33.07|31.27|33.07|31.27|33.02|31.22|0
1628687060000|2021-08-11 13:04:20|33.02|31.22|33.02|31.22|33.02|31.22|33.02|31.22|0
1628687090000|2021-08-11 13:04:50|33.13|31.33|33.18|31.38|33.24|31.44|33.13|31.33|0
1628687100000|2021-08-11 13:05:00|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1628687110000|2021-08-11 13:05:10|33.18|31.38|33.18|31.38|33.18|31.38|33.18|31.38|0
1628687120000|2021-08-11 13:05:20|33.24|31.44|33.18|31.38|33.24|31.44|33.18|31.38|0
1628687130000|2021-08-11 13:05:30|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1628687140000|2021-08-11 13:05:40|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1628687150000|2021-08-11 13:05:50|33.18|31.38|33.02|31.22|33.18|31.38|33.02|31.22|0
1628687160000|2021-08-11 13:06:00|32.97|31.17|33.02|31.22|33.02|31.22|32.97|31.17|0
1628687170000|2021-08-11 13:06:10|32.97|31.17|33.02|31.22|33.02|31.22|32.97|31.17|0
1628687180000|2021-08-11 13:06:20|33.07|31.27|33.02|31.22|33.07|31.27|33.02|31.22|0
1628687200000|2021-08-11 13:06:40|33.07|31.27|32.97|31.17|33.07|31.27|32.97|31.17|0
1628687210000|2021-08-11 13:06:50|33.02|31.22|33.02|31.22|33.02|31.22|33.02|31.22|0
1628687220000|2021-08-11 13:07:00|32.96|31.16|32.96|31.16|32.96|31.16|32.96|31.16|0
1628687230000|2021-08-11 13:07:10|32.91|31.11|32.86|31.06|32.91|31.11|32.86|31.06|0
1628687240000|2021-08-11 13:07:20|32.8|31|32.8|31|32.8|31|32.8|31|0
1628687250000|2021-08-11 13:07:30|32.75|30.95|32.75|30.95|32.8|31|32.75|30.95|0
1628687260000|2021-08-11 13:07:40|32.8|31|32.8|31|32.8|31|32.8|31|0
1628687270000|2021-08-11 13:07:50|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628687280000|2021-08-11 13:08:00|32.7|30.9|32.7|30.9|32.7|30.9|32.7|30.9|0
1628687290000|2021-08-11 13:08:10|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628687300000|2021-08-11 13:08:20|32.7|30.9|32.75|30.95|32.75|30.95|32.7|30.9|0
1628687320000|2021-08-11 13:08:40|32.7|30.9|32.7|30.9|32.7|30.9|32.7|30.9|0
1628687330000|2021-08-11 13:08:50|32.64|30.84|32.7|30.9|32.7|30.9|32.64|30.84|0
1628687340000|2021-08-11 13:09:00|32.64|30.84|32.64|30.84|32.64|30.84|32.64|30.84|0
1628687350000|2021-08-11 13:09:10|32.69|30.89|32.69|30.89|32.69|30.89|32.69|30.89|0
1628687380000|2021-08-11 13:09:40|32.75|30.95|32.8|31|32.8|31|32.75|30.95|0
1628687420000|2021-08-11 13:10:20|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628687430000|2021-08-11 13:10:30|32.8|31|32.75|30.95|32.8|31|32.75|30.95|0
1628687440000|2021-08-11 13:10:40|32.8|31|32.8|31|32.8|31|32.8|31|0
1628687460000|2021-08-11 13:11:00|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628687470000|2021-08-11 13:11:10|32.8|31|32.75|30.95|32.8|31|32.75|30.95|0
1628687480000|2021-08-11 13:11:20|32.69|30.89|32.69|30.89|32.69|30.89|32.69|30.89|0
1628687490000|2021-08-11 13:11:30|32.64|30.84|32.64|30.84|32.64|30.84|32.64|30.84|0
1628687520000|2021-08-11 13:12:00|32.37|30.57|32.43|30.63|32.43|30.63|32.37|30.57|0
1628687530000|2021-08-11 13:12:10|32.37|30.57|32.43|30.63|32.43|30.63|32.37|30.57|0
1628687540000|2021-08-11 13:12:20|32.48|30.68|32.48|30.68|32.48|30.68|32.43|30.63|0
1628687550000|2021-08-11 13:12:30|32.53|30.73|32.48|30.68|32.53|30.73|32.48|30.68|0
1628687560000|2021-08-11 13:12:40|32.53|30.73|32.59|30.79|32.59|30.79|32.48|30.68|0
1628687570000|2021-08-11 13:12:50|32.53|30.73|32.48|30.68|32.53|30.73|32.48|30.68|0
1628687580000|2021-08-11 13:13:00|32.37|30.57|32.32|30.52|32.37|30.57|32.32|30.52|0
1628687590000|2021-08-11 13:13:10|32.37|30.57|32.43|30.63|32.43|30.63|32.37|30.57|0
1628687600000|2021-08-11 13:13:20|32.37|30.57|32.43|30.63|32.43|30.63|32.37|30.57|0
1628687610000|2021-08-11 13:13:30|32.37|30.57|32.32|30.52|32.37|30.57|32.27|30.47|0
1628687620000|2021-08-11 13:13:40|32.27|30.47|32.16|30.36|32.27|30.47|32.16|30.36|0
1628687630000|2021-08-11 13:13:50|32.11|30.31|32.11|30.31|32.16|30.36|32.11|30.31|0
1628687640000|2021-08-11 13:14:00|32.05|30.25|32.05|30.25|32.05|30.25|32|30.2|0
1628687650000|2021-08-11 13:14:10|32|30.2|32.05|30.25|32.05|30.25|32|30.2|0
1628687660000|2021-08-11 13:14:20|32.11|30.31|32.11|30.31|32.11|30.31|32.05|30.25|0
1628687670000|2021-08-11 13:14:30|32.05|30.25|32.11|30.31|32.11|30.31|32.05|30.25|0
1628687680000|2021-08-11 13:14:40|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628687690000|2021-08-11 13:14:50|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628687700000|2021-08-11 13:15:00|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1628687710000|2021-08-11 13:15:10|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628687720000|2021-08-11 13:15:20|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628687730000|2021-08-11 13:15:30|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628687740000|2021-08-11 13:15:40|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628687750000|2021-08-11 13:15:50|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1628687760000|2021-08-11 13:16:00|32|30.2|32|30.2|32|30.2|31.95|30.15|0
1628687770000|2021-08-11 13:16:10|32.05|30.25|32.05|30.25|32.11|30.31|32.05|30.25|0
1628687780000|2021-08-11 13:16:20|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1628687790000|2021-08-11 13:16:30|32.11|30.31|32.16|30.36|32.16|30.36|32.08|30.28|0
1628687800000|2021-08-11 13:16:40|32.11|30.31|32.16|30.36|32.16|30.36|32.11|30.31|0
1628687810000|2021-08-11 13:16:50|32.11|30.31|32.16|30.36|32.16|30.36|32.11|30.31|0
1628687820000|2021-08-11 13:17:00|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628687830000|2021-08-11 13:17:10|32.13|30.33|32.13|30.33|32.13|30.33|32.13|30.33|0
1628687840000|2021-08-11 13:17:20|32.16|30.36|32.16|30.36|32.16|30.36|32.13|30.33|0
1628687850000|2021-08-11 13:17:30|32.21|30.41|32.21|30.41|32.21|30.41|32.21|30.41|0
1628687860000|2021-08-11 13:17:40|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1628687880000|2021-08-11 13:18:00|32.21|30.41|32.16|30.36|32.21|30.41|32.16|30.36|0
1628687890000|2021-08-11 13:18:10|32.21|30.41|32.21|30.41|32.21|30.41|32.21|30.41|0
1628687910000|2021-08-11 13:18:30|32.26|30.46|32.21|30.41|32.26|30.46|32.21|30.41|0
1628687950000|2021-08-11 13:19:10|32.26|30.46|32.31|30.51|32.32|30.52|32.26|30.46|0
1628687960000|2021-08-11 13:19:20|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1628687970000|2021-08-11 13:19:30|32.31|30.51|32.31|30.51|32.31|30.51|32.31|30.51|0
1628687980000|2021-08-11 13:19:40|32.37|30.57|32.37|30.57|32.37|30.57|32.37|30.57|0
1628688000000|2021-08-11 13:20:00|32.31|30.51|32.37|30.57|32.37|30.57|32.31|30.51|0
1628688010000|2021-08-11 13:20:10|32.31|30.51|32.31|30.51|32.31|30.51|32.31|30.51|0
1628688040000|2021-08-11 13:20:40|32.34|30.54|32.31|30.51|32.34|30.54|32.31|30.51|0
1628688060000|2021-08-11 13:21:00|32.37|30.57|32.31|30.51|32.37|30.57|32.31|30.51|0
1628688080000|2021-08-11 13:21:20|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1628688100000|2021-08-11 13:21:40|32.21|30.41|32.1|30.3|32.21|30.41|32.1|30.3|0
1628688110000|2021-08-11 13:21:50|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628688120000|2021-08-11 13:22:00|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628688130000|2021-08-11 13:22:10|32.05|30.25|32.1|30.3|32.1|30.3|32.05|30.25|0
1628688140000|2021-08-11 13:22:20|32.05|30.25|32.1|30.3|32.1|30.3|32.05|30.25|0
1628688160000|2021-08-11 13:22:40|32.05|30.25|32.1|30.3|32.1|30.3|32.05|30.25|0
1628688170000|2021-08-11 13:22:50|32.05|30.25|32.1|30.3|32.1|30.3|32.05|30.25|0
1628688180000|2021-08-11 13:23:00|32.15|30.35|32.1|30.3|32.15|30.35|32.1|30.3|0
1628688190000|2021-08-11 13:23:10|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628688200000|2021-08-11 13:23:20|32|30.2|32|30.2|32|30.2|32|30.2|0
1628688220000|2021-08-11 13:23:40|31.94|30.14|32|30.2|32|30.2|31.94|30.14|0
1628688230000|2021-08-11 13:23:50|32.05|30.25|31.99|30.19|32.05|30.25|31.99|30.19|0
1628688250000|2021-08-11 13:24:10|32.05|30.25|32.1|30.3|32.1|30.3|32.05|30.25|0
1628688260000|2021-08-11 13:24:20|32.05|30.25|31.99|30.19|32.05|30.25|31.99|30.19|0
1628688270000|2021-08-11 13:24:30|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628688280000|2021-08-11 13:24:40|31.99|30.19|31.99|30.19|32.05|30.25|31.99|30.19|0
1628688310000|2021-08-11 13:25:10|32.05|30.25|31.99|30.19|32.05|30.25|31.99|30.19|0
1628688350000|2021-08-11 13:25:50|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628688360000|2021-08-11 13:26:00|32.15|30.35|32.1|30.3|32.15|30.35|32.1|30.3|0
1628688370000|2021-08-11 13:26:10|32.05|30.25|32.2|30.4|32.2|30.4|32.05|30.25|0
1628688390000|2021-08-11 13:26:30|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1628688420000|2021-08-11 13:27:00|32.31|30.51|32.26|30.46|32.36|30.56|32.26|30.46|0
1628688430000|2021-08-11 13:27:10|32.31|30.51|32.26|30.46|32.31|30.51|32.26|30.46|0
1628688450000|2021-08-11 13:27:30|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1628688460000|2021-08-11 13:27:40|32.26|30.46|32.26|30.46|32.31|30.51|32.26|30.46|0
1628688470000|2021-08-11 13:27:50|32.31|30.51|32.26|30.46|32.31|30.51|32.26|30.46|0
1628688480000|2021-08-11 13:28:00|32.18|30.38|32.2|30.4|32.2|30.4|32.18|30.38|0
1628688490000|2021-08-11 13:28:10|32.15|30.35|32.2|30.4|32.2|30.4|32.15|30.35|0
1628688510000|2021-08-11 13:28:30|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628688520000|2021-08-11 13:28:40|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1628688540000|2021-08-11 13:29:00|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628688550000|2021-08-11 13:29:10|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1628688560000|2021-08-11 13:29:20|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628688570000|2021-08-11 13:29:30|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628688580000|2021-08-11 13:29:40|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628688590000|2021-08-11 13:29:50|32.1|30.3|32.15|30.35|32.15|30.35|32.1|30.3|0
1628688600000|2021-08-11 13:30:00|32.2|30.4|32.25|30.45|32.36|30.56|32.2|30.4|0
1628688610000|2021-08-11 13:30:10|32.2|30.4|32.31|30.51|32.36|30.56|32.2|30.4|0
1628688620000|2021-08-11 13:30:20|32.2|30.4|32.36|30.56|32.36|30.56|32.2|30.4|0
1628688630000|2021-08-11 13:30:30|32.41|30.61|32.25|30.45|32.41|30.61|32.25|30.45|0
1628688640000|2021-08-11 13:30:40|32.28|30.48|32.48|30.68|33.71|31.91|32.28|30.48|0
1628688650000|2021-08-11 13:30:50|32.42|30.62|32.48|30.68|32.48|30.68|32.42|30.62|0
1628688660000|2021-08-11 13:31:00|32.42|30.62|32.58|30.78|32.58|30.78|32.42|30.62|0
1628688670000|2021-08-11 13:31:10|32.53|30.73|32.69|30.89|32.69|30.89|32.53|30.73|0
1628688680000|2021-08-11 13:31:20|32.58|30.78|32.58|30.78|32.58|30.78|32.47|30.67|0
1628688690000|2021-08-11 13:31:30|32.63|30.83|32.63|30.83|32.63|30.83|32.63|30.83|0
1628688700000|2021-08-11 13:31:40|32.58|30.78|32.47|30.67|32.58|30.78|32.47|30.67|0
1628688710000|2021-08-11 13:31:50|32.53|30.73|32.53|30.73|32.53|30.73|32.53|30.73|0
1628688720000|2021-08-11 13:32:00|32.58|30.78|32.74|30.94|32.74|30.94|32.58|30.78|0
1628688730000|2021-08-11 13:32:10|32.79|30.99|32.79|30.99|32.85|31.05|32.79|30.99|0
1628688740000|2021-08-11 13:32:20|32.85|31.05|32.9|31.1|32.9|31.1|32.85|31.05|0
1628688750000|2021-08-11 13:32:30|32.85|31.05|32.79|30.99|32.85|31.05|32.69|30.89|0
1628688760000|2021-08-11 13:32:40|32.69|30.89|32.69|30.89|32.74|30.94|32.69|30.89|0
1628688770000|2021-08-11 13:32:50|32.74|30.94|32.69|30.89|32.74|30.94|32.69|30.89|0
1628688780000|2021-08-11 13:33:00|32.63|30.83|32.69|30.89|32.69|30.89|32.63|30.83|0
1628688790000|2021-08-11 13:33:10|32.63|30.83|32.69|30.89|32.69|30.89|32.63|30.83|0
1628688800000|2021-08-11 13:33:20|32.74|30.94|32.79|30.99|32.85|31.05|32.74|30.94|0
1628688810000|2021-08-11 13:33:30|32.95|31.15|32.95|31.15|32.95|31.15|32.85|31.05|0
1628688820000|2021-08-11 13:33:40|32.9|31.1|32.85|31.05|32.95|31.15|32.85|31.05|0
1628688830000|2021-08-11 13:33:50|32.79|30.99|32.69|30.89|32.79|30.99|32.69|30.89|0
1628688840000|2021-08-11 13:34:00|32.63|30.83|32.74|30.94|32.74|30.94|32.63|30.83|0
1628688850000|2021-08-11 13:34:10|32.63|30.83|32.58|30.78|32.63|30.83|32.58|30.78|0
1628688860000|2021-08-11 13:34:20|32.53|30.73|32.47|30.67|32.53|30.73|32.47|30.67|0
1628688870000|2021-08-11 13:34:30|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1628688880000|2021-08-11 13:34:40|32.63|30.83|32.63|30.83|32.63|30.83|32.53|30.73|0
1628688890000|2021-08-11 13:34:50|32.79|30.99|32.9|31.1|32.9|31.1|32.79|30.99|0
1628688900000|2021-08-11 13:35:00|33.01|31.21|32.95|31.15|33.01|31.21|32.95|31.15|0
1628688910000|2021-08-11 13:35:10|32.9|31.1|33.01|31.21|33.01|31.21|32.9|31.1|0
1628688920000|2021-08-11 13:35:20|33.11|31.31|33.11|31.31|33.22|31.42|33.11|31.31|0
1628688930000|2021-08-11 13:35:30|33.06|31.26|32.95|31.15|33.17|31.37|32.95|31.15|0
1628688940000|2021-08-11 13:35:40|33.11|31.31|33.06|31.26|33.22|31.42|33.06|31.26|0
1628688950000|2021-08-11 13:35:50|33.01|31.21|33.22|31.42|33.22|31.42|33.01|31.21|0
1628688960000|2021-08-11 13:36:00|33.25|31.45|33.49|31.69|33.49|31.69|33.25|31.45|0
1628688970000|2021-08-11 13:36:10|33.55|31.75|33.55|31.75|33.55|31.75|33.49|31.69|0
1628688980000|2021-08-11 13:36:20|33.6|31.8|33.6|31.8|33.6|31.8|33.55|31.75|0
1628688990000|2021-08-11 13:36:30|33.55|31.75|33.49|31.69|33.55|31.75|33.49|31.69|0
1628689000000|2021-08-11 13:36:40|33.44|31.64|33.44|31.64|33.47|31.67|33.44|31.64|0
1628689010000|2021-08-11 13:36:50|33.33|31.53|33.28|31.48|33.33|31.53|33.28|31.48|0
1628689020000|2021-08-11 13:37:00|33.22|31.42|33.22|31.42|33.28|31.48|33.22|31.42|0
1628689030000|2021-08-11 13:37:10|33.17|31.37|33.17|31.37|33.17|31.37|33.11|31.31|0
1628689040000|2021-08-11 13:37:20|33.11|31.31|33.11|31.31|33.11|31.31|33.11|31.31|0
1628689050000|2021-08-11 13:37:30|33.06|31.26|33.11|31.31|33.11|31.31|33.06|31.26|0
1628689060000|2021-08-11 13:37:40|33.06|31.26|33.17|31.37|33.22|31.42|33.06|31.26|0
1628689070000|2021-08-11 13:37:50|33.28|31.48|33.33|31.53|33.33|31.53|33.28|31.48|0
1628689080000|2021-08-11 13:38:00|33.44|31.64|33.38|31.58|33.44|31.64|33.38|31.58|0
1628689090000|2021-08-11 13:38:10|33.33|31.53|33.22|31.42|33.33|31.53|33.22|31.42|0
1628689100000|2021-08-11 13:38:20|33.17|31.37|33.17|31.37|33.22|31.42|33.17|31.37|0
1628689110000|2021-08-11 13:38:30|33.22|31.42|33|31.2|33.22|31.42|33|31.2|0
1628689120000|2021-08-11 13:38:40|32.95|31.15|33|31.2|33.06|31.26|32.95|31.15|0
1628689130000|2021-08-11 13:38:50|32.95|31.15|32.95|31.15|33|31.2|32.95|31.15|0
1628689140000|2021-08-11 13:39:00|33|31.2|33.06|31.26|33.06|31.26|33|31.2|0
1628689150000|2021-08-11 13:39:10|33|31.2|32.9|31.1|33|31.2|32.9|31.1|0
1628689160000|2021-08-11 13:39:20|32.84|31.04|32.74|30.94|32.84|31.04|32.74|30.94|0
1628689170000|2021-08-11 13:39:30|32.79|30.99|32.84|31.04|32.84|31.04|32.79|30.99|0
1628689180000|2021-08-11 13:39:40|32.79|30.99|32.84|31.04|32.84|31.04|32.79|30.99|0
1628689190000|2021-08-11 13:39:50|32.79|30.99|32.79|30.99|32.79|30.99|32.74|30.94|0
1628689200000|2021-08-11 13:40:00|32.84|31.04|32.9|31.1|32.9|31.1|32.84|31.04|0
1628689210000|2021-08-11 13:40:10|32.95|31.15|33.06|31.26|33.06|31.26|32.9|31.1|0
1628689220000|2021-08-11 13:40:20|33.11|31.31|33.17|31.37|33.17|31.37|33.11|31.31|0
1628689230000|2021-08-11 13:40:30|33.06|31.26|32.95|31.15|33.11|31.31|32.95|31.15|0
1628689240000|2021-08-11 13:40:40|33|31.2|33|31.2|33|31.2|33|31.2|0
1628689250000|2021-08-11 13:40:50|32.95|31.15|33.11|31.31|33.11|31.31|32.95|31.15|0
1628689260000|2021-08-11 13:41:00|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628689270000|2021-08-11 13:41:10|33|31.2|33.11|31.31|33.11|31.31|32.95|31.15|0
1628689280000|2021-08-11 13:41:20|33.16|31.36|33.11|31.31|33.16|31.36|33.11|31.31|0
1628689290000|2021-08-11 13:41:30|33.16|31.36|33.11|31.31|33.16|31.36|33.11|31.31|0
1628689310000|2021-08-11 13:41:50|33.06|31.26|33.11|31.31|33.11|31.31|33.06|31.26|0
1628689320000|2021-08-11 13:42:00|33.06|31.26|33.06|31.26|33.16|31.36|33.06|31.26|0
1628689330000|2021-08-11 13:42:10|33|31.2|33.06|31.26|33.06|31.26|33|31.2|0
1628689340000|2021-08-11 13:42:20|33|31.2|33|31.2|33.06|31.26|33|31.2|0
1628689350000|2021-08-11 13:42:30|32.95|31.15|32.95|31.15|33|31.2|32.95|31.15|0
1628689360000|2021-08-11 13:42:40|33|31.2|33.16|31.36|33.16|31.36|33|31.2|0
1628689370000|2021-08-11 13:42:50|33.11|31.31|33.22|31.42|33.22|31.42|33.11|31.31|0
1628689380000|2021-08-11 13:43:00|33.16|31.36|33.27|31.47|33.27|31.47|33.16|31.36|0
1628689390000|2021-08-11 13:43:10|33.33|31.53|33.33|31.53|33.33|31.53|33.33|31.53|0
1628689400000|2021-08-11 13:43:20|33.38|31.58|33.22|31.42|33.38|31.58|33.22|31.42|0
1628689410000|2021-08-11 13:43:30|33.11|31.31|33.11|31.31|33.11|31.31|33.11|31.31|0
1628689420000|2021-08-11 13:43:40|33.06|31.26|33.11|31.31|33.11|31.31|33.05|31.25|0
1628689430000|2021-08-11 13:43:50|33.05|31.25|33|31.2|33.11|31.31|33|31.2|0
1628689440000|2021-08-11 13:44:00|33.05|31.25|33|31.2|33.05|31.25|32.95|31.15|0
1628689450000|2021-08-11 13:44:10|33.05|31.25|32.95|31.15|33.05|31.25|32.95|31.15|0
1628689460000|2021-08-11 13:44:20|32.89|31.09|32.79|30.99|32.89|31.09|32.79|30.99|0
1628689470000|2021-08-11 13:44:30|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628689480000|2021-08-11 13:44:40|32.89|31.09|32.89|31.09|32.95|31.15|32.89|31.09|0
1628689490000|2021-08-11 13:44:50|32.84|31.04|32.79|30.99|32.84|31.04|32.79|30.99|0
1628689500000|2021-08-11 13:45:00|32.73|30.93|32.73|30.93|32.79|30.99|32.68|30.88|0
1628689510000|2021-08-11 13:45:10|32.79|30.99|32.89|31.09|32.89|31.09|32.79|30.99|0
1628689520000|2021-08-11 13:45:20|32.84|31.04|33|31.2|33|31.2|32.84|31.04|0
1628689530000|2021-08-11 13:45:30|33.05|31.25|33.05|31.25|33.11|31.31|33.05|31.25|0
1628689540000|2021-08-11 13:45:40|33.11|31.31|33.11|31.31|33.16|31.36|33.11|31.31|0
1628689550000|2021-08-11 13:45:50|33.05|31.25|33|31.2|33.05|31.25|33|31.2|0
1628689560000|2021-08-11 13:46:00|32.95|31.15|32.89|31.09|32.95|31.15|32.84|31.04|0
1628689570000|2021-08-11 13:46:10|32.95|31.15|32.95|31.15|32.95|31.15|32.89|31.09|0
1628689580000|2021-08-11 13:46:20|32.89|31.09|32.95|31.15|32.95|31.15|32.89|31.09|0
1628689590000|2021-08-11 13:46:30|32.89|31.09|32.95|31.15|32.95|31.15|32.89|31.09|0
1628689600000|2021-08-11 13:46:40|32.89|31.09|32.73|30.93|32.89|31.09|32.73|30.93|0
1628689610000|2021-08-11 13:46:50|32.68|30.88|32.57|30.77|32.68|30.88|32.57|30.77|0
1628689620000|2021-08-11 13:47:00|32.62|30.82|32.46|30.66|32.62|30.82|32.46|30.66|0
1628689630000|2021-08-11 13:47:10|32.52|30.72|32.62|30.82|32.62|30.82|32.52|30.72|0
1628689640000|2021-08-11 13:47:20|32.68|30.88|32.62|30.82|32.68|30.88|32.62|30.82|0
1628689650000|2021-08-11 13:47:30|32.57|30.77|32.62|30.82|32.62|30.82|32.57|30.77|0
1628689660000|2021-08-11 13:47:40|32.57|30.77|32.52|30.72|32.57|30.77|32.52|30.72|0
1628689670000|2021-08-11 13:47:50|32.62|30.82|32.57|30.77|32.62|30.82|32.57|30.77|0
1628689680000|2021-08-11 13:48:00|32.52|30.72|32.52|30.72|32.57|30.77|32.52|30.72|0
1628689690000|2021-08-11 13:48:10|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628689700000|2021-08-11 13:48:20|32.41|30.61|32.46|30.66|32.46|30.66|32.41|30.61|0
1628689710000|2021-08-11 13:48:30|32.41|30.61|32.46|30.66|32.46|30.66|32.41|30.61|0
1628689720000|2021-08-11 13:48:40|32.52|30.72|32.52|30.72|32.52|30.72|32.52|30.72|0
1628689730000|2021-08-11 13:48:50|32.46|30.66|32.41|30.61|32.46|30.66|32.41|30.61|0
1628689740000|2021-08-11 13:49:00|32.46|30.66|32.46|30.66|32.46|30.66|32.41|30.61|0
1628689750000|2021-08-11 13:49:10|32.41|30.61|32.25|30.45|32.41|30.61|32.25|30.45|0
1628689760000|2021-08-11 13:49:20|32.3|30.5|32.41|30.61|32.41|30.61|32.3|30.5|0
1628689770000|2021-08-11 13:49:30|32.36|30.56|32.41|30.61|32.41|30.61|32.36|30.56|0
1628689780000|2021-08-11 13:49:40|32.36|30.56|32.41|30.61|32.41|30.61|32.36|30.56|0
1628689790000|2021-08-11 13:49:50|32.36|30.56|32.36|30.56|32.36|30.56|32.36|30.56|0
1628689800000|2021-08-11 13:50:00|32.3|30.5|32.36|30.56|32.36|30.56|32.3|30.5|0
1628689810000|2021-08-11 13:50:10|32.3|30.5|32.36|30.56|32.36|30.56|32.3|30.5|0
1628689820000|2021-08-11 13:50:20|32.41|30.61|32.41|30.61|32.41|30.61|32.41|30.61|0
1628689830000|2021-08-11 13:50:30|32.46|30.66|32.57|30.77|32.57|30.77|32.46|30.66|0
1628689840000|2021-08-11 13:50:40|32.67|30.87|32.57|30.77|32.67|30.87|32.57|30.77|0
1628689850000|2021-08-11 13:50:50|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628689860000|2021-08-11 13:51:00|32.67|30.87|32.67|30.87|32.67|30.87|32.67|30.87|0
1628689870000|2021-08-11 13:51:10|32.62|30.82|32.67|30.87|32.67|30.87|32.62|30.82|0
1628689880000|2021-08-11 13:51:20|32.62|30.82|32.67|30.87|32.67|30.87|32.62|30.82|0
1628689890000|2021-08-11 13:51:30|32.62|30.82|32.57|30.77|32.62|30.82|32.57|30.77|0
1628689900000|2021-08-11 13:51:40|32.51|30.71|32.46|30.66|32.51|30.71|32.46|30.66|0
1628689910000|2021-08-11 13:51:50|32.51|30.71|32.46|30.66|32.51|30.71|32.46|30.66|0
1628689920000|2021-08-11 13:52:00|32.51|30.71|32.51|30.71|32.57|30.77|32.51|30.71|0
1628689930000|2021-08-11 13:52:10|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628689940000|2021-08-11 13:52:20|32.57|30.77|32.57|30.77|32.57|30.77|32.51|30.71|0
1628689950000|2021-08-11 13:52:30|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1628689960000|2021-08-11 13:52:40|32.41|30.61|32.41|30.61|32.46|30.66|32.41|30.61|0
1628689970000|2021-08-11 13:52:50|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628689980000|2021-08-11 13:53:00|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1628689990000|2021-08-11 13:53:10|32.57|30.77|32.51|30.71|32.57|30.77|32.51|30.71|0
1628690000000|2021-08-11 13:53:20|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628690030000|2021-08-11 13:53:50|32.41|30.61|32.41|30.61|32.41|30.61|32.41|30.61|0
1628690040000|2021-08-11 13:54:00|32.46|30.66|32.41|30.61|32.46|30.66|32.41|30.61|0
1628690050000|2021-08-11 13:54:10|32.46|30.66|32.51|30.71|32.51|30.71|32.46|30.66|0
1628690060000|2021-08-11 13:54:20|32.57|30.77|32.62|30.82|32.62|30.82|32.57|30.77|0
1628690070000|2021-08-11 13:54:30|32.57|30.77|32.57|30.77|32.62|30.82|32.57|30.77|0
1628690080000|2021-08-11 13:54:40|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628690090000|2021-08-11 13:54:50|32.67|30.87|32.62|30.82|32.67|30.87|32.62|30.82|0
1628690100000|2021-08-11 13:55:00|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628690110000|2021-08-11 13:55:10|32.46|30.66|32.35|30.55|32.46|30.66|32.35|30.55|0
1628690120000|2021-08-11 13:55:20|32.41|30.61|32.41|30.61|32.41|30.61|32.35|30.55|0
1628690130000|2021-08-11 13:55:30|32.4|30.6|32.51|30.71|32.51|30.71|32.4|30.6|0
1628690140000|2021-08-11 13:55:40|32.46|30.66|32.46|30.66|32.46|30.66|32.4|30.6|0
1628690150000|2021-08-11 13:55:50|32.4|30.6|32.51|30.71|32.51|30.71|32.4|30.6|0
1628690160000|2021-08-11 13:56:00|32.46|30.66|32.56|30.76|32.56|30.76|32.46|30.66|0
1628690170000|2021-08-11 13:56:10|32.51|30.71|32.56|30.76|32.56|30.76|32.51|30.71|0
1628690180000|2021-08-11 13:56:20|32.62|30.82|32.62|30.82|32.62|30.82|32.56|30.76|0
1628690190000|2021-08-11 13:56:30|32.56|30.76|32.62|30.82|32.62|30.82|32.56|30.76|0
1628690210000|2021-08-11 13:56:50|32.67|30.87|32.56|30.76|32.67|30.87|32.56|30.76|0
1628690220000|2021-08-11 13:57:00|32.54|30.74|32.62|30.82|32.62|30.82|32.51|30.71|0
1628690230000|2021-08-11 13:57:10|32.56|30.76|32.62|30.82|32.62|30.82|32.56|30.76|0
1628690250000|2021-08-11 13:57:30|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628690260000|2021-08-11 13:57:40|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628690270000|2021-08-11 13:57:50|32.51|30.71|32.56|30.76|32.56|30.76|32.51|30.71|0
1628690280000|2021-08-11 13:58:00|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1628690290000|2021-08-11 13:58:10|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628690300000|2021-08-11 13:58:20|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628690310000|2021-08-11 13:58:30|32.4|30.6|32.46|30.66|32.46|30.66|32.4|30.6|0
1628690320000|2021-08-11 13:58:40|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628690330000|2021-08-11 13:58:50|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628690340000|2021-08-11 13:59:00|32.51|30.71|32.46|30.66|32.51|30.71|32.46|30.66|0
1628690350000|2021-08-11 13:59:10|32.51|30.71|32.51|30.71|32.56|30.76|32.51|30.71|0
1628690360000|2021-08-11 13:59:20|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628690370000|2021-08-11 13:59:30|32.56|30.76|32.72|30.92|32.72|30.92|32.56|30.76|0
1628690380000|2021-08-11 13:59:40|32.78|30.98|32.72|30.92|32.83|31.03|32.72|30.92|0
1628690390000|2021-08-11 13:59:50|32.83|31.03|32.88|31.08|32.88|31.08|32.78|30.98|0
1628690400000|2021-08-11 14:00:00|32.83|31.03|32.72|30.92|32.83|31.03|32.72|30.92|0
1628690410000|2021-08-11 14:00:10|32.77|30.97|32.83|31.03|32.83|31.03|32.72|30.92|0
1628690420000|2021-08-11 14:00:20|32.77|30.97|32.67|30.87|32.77|30.97|32.67|30.87|0
1628690430000|2021-08-11 14:00:30|32.61|30.81|32.61|30.81|32.61|30.81|32.61|30.81|0
1628690450000|2021-08-11 14:00:50|32.67|30.87|32.56|30.76|32.67|30.87|32.56|30.76|0
1628690460000|2021-08-11 14:01:00|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1628690470000|2021-08-11 14:01:10|32.56|30.76|32.61|30.81|32.67|30.87|32.56|30.76|0
1628690480000|2021-08-11 14:01:20|32.67|30.87|32.67|30.87|32.67|30.87|32.67|30.87|0
1628690490000|2021-08-11 14:01:30|32.72|30.92|32.67|30.87|32.72|30.92|32.67|30.87|0
1628690500000|2021-08-11 14:01:40|32.72|30.92|32.72|30.92|32.72|30.92|32.72|30.92|0
1628690510000|2021-08-11 14:01:50|32.61|30.81|32.56|30.76|32.61|30.81|32.56|30.76|0
1628690520000|2021-08-11 14:02:00|32.51|30.71|32.61|30.81|32.67|30.87|32.51|30.71|0
1628690530000|2021-08-11 14:02:10|32.56|30.76|32.61|30.81|32.67|30.87|32.56|30.76|0
1628690540000|2021-08-11 14:02:20|32.72|30.92|32.67|30.87|32.72|30.92|32.67|30.87|0
1628690550000|2021-08-11 14:02:30|32.72|30.92|32.72|30.92|32.72|30.92|32.72|30.92|0
1628690560000|2021-08-11 14:02:40|32.67|30.87|32.77|30.97|32.77|30.97|32.67|30.87|0
1628690570000|2021-08-11 14:02:50|32.72|30.92|32.67|30.87|32.72|30.92|32.67|30.87|0
1628690580000|2021-08-11 14:03:00|32.72|30.92|32.72|30.92|32.77|30.97|32.72|30.92|0
1628690590000|2021-08-11 14:03:10|32.77|30.97|32.88|31.08|32.88|31.08|32.77|30.97|0
1628690600000|2021-08-11 14:03:20|32.83|31.03|32.83|31.03|32.88|31.08|32.83|31.03|0
1628690610000|2021-08-11 14:03:30|32.88|31.08|32.88|31.08|32.88|31.08|32.88|31.08|0
1628690630000|2021-08-11 14:03:50|32.93|31.13|32.88|31.08|32.93|31.13|32.88|31.08|0
1628690640000|2021-08-11 14:04:00|32.83|31.03|32.93|31.13|32.93|31.13|32.83|31.03|0
1628690650000|2021-08-11 14:04:10|32.88|31.08|32.88|31.08|32.88|31.08|32.83|31.03|0
1628690660000|2021-08-11 14:04:20|32.91|31.11|32.83|31.03|32.91|31.11|32.83|31.03|0
1628690680000|2021-08-11 14:04:40|32.88|31.08|32.88|31.08|32.88|31.08|32.88|31.08|0
1628690700000|2021-08-11 14:05:00|32.93|31.13|32.77|30.97|32.93|31.13|32.77|30.97|0
1628690720000|2021-08-11 14:05:20|32.72|30.92|32.77|30.97|32.77|30.97|32.72|30.92|0
1628690730000|2021-08-11 14:05:30|32.82|31.02|32.82|31.02|32.82|31.02|32.82|31.02|0
1628690740000|2021-08-11 14:05:40|32.77|30.97|32.82|31.02|32.82|31.02|32.77|30.97|0
1628690750000|2021-08-11 14:05:50|32.77|30.97|32.77|30.97|32.77|30.97|32.77|30.97|0
1628690760000|2021-08-11 14:06:00|32.82|31.02|32.88|31.08|32.88|31.08|32.82|31.02|0
1628690770000|2021-08-11 14:06:10|32.93|31.13|32.88|31.08|32.93|31.13|32.88|31.08|0
1628690780000|2021-08-11 14:06:20|32.93|31.13|32.88|31.08|32.93|31.13|32.88|31.08|0
1628690790000|2021-08-11 14:06:30|32.93|31.13|32.93|31.13|32.93|31.13|32.93|31.13|0
1628690800000|2021-08-11 14:06:40|32.99|31.19|32.93|31.13|32.99|31.19|32.93|31.13|0
1628690810000|2021-08-11 14:06:50|32.88|31.08|32.66|30.86|32.88|31.08|32.66|30.86|0
1628690820000|2021-08-11 14:07:00|32.72|30.92|32.72|30.92|32.77|30.97|32.72|30.92|0
1628690830000|2021-08-11 14:07:10|32.66|30.86|32.66|30.86|32.72|30.92|32.66|30.86|0
1628690840000|2021-08-11 14:07:20|32.72|30.92|32.66|30.86|32.72|30.92|32.66|30.86|0
1628690850000|2021-08-11 14:07:30|32.61|30.81|32.72|30.92|32.72|30.92|32.61|30.81|0
1628690860000|2021-08-11 14:07:40|32.66|30.86|32.66|30.86|32.72|30.92|32.66|30.86|0
1628690870000|2021-08-11 14:07:50|32.72|30.92|32.72|30.92|32.77|30.97|32.72|30.92|0
1628690880000|2021-08-11 14:08:00|32.66|30.86|32.66|30.86|32.72|30.92|32.66|30.86|0
1628690890000|2021-08-11 14:08:10|32.72|30.92|32.72|30.92|32.72|30.92|32.72|30.92|0
1628690900000|2021-08-11 14:08:20|32.77|30.97|32.66|30.86|32.77|30.97|32.66|30.86|0
1628690910000|2021-08-11 14:08:30|32.72|30.92|32.61|30.81|32.72|30.92|32.61|30.81|0
1628690920000|2021-08-11 14:08:40|32.56|30.76|32.56|30.76|32.56|30.76|32.56|30.76|0
1628690930000|2021-08-11 14:08:50|32.5|30.7|32.56|30.76|32.56|30.76|32.5|30.7|0
1628690940000|2021-08-11 14:09:00|32.61|30.81|32.61|30.81|32.66|30.86|32.61|30.81|0
1628690950000|2021-08-11 14:09:10|32.55|30.75|32.61|30.81|32.61|30.81|32.55|30.75|0
1628690960000|2021-08-11 14:09:20|32.55|30.75|32.55|30.75|32.55|30.75|32.55|30.75|0
1628690970000|2021-08-11 14:09:30|32.5|30.7|32.55|30.75|32.55|30.75|32.5|30.7|0
1628690980000|2021-08-11 14:09:40|32.5|30.7|32.45|30.65|32.5|30.7|32.45|30.65|0
1628690990000|2021-08-11 14:09:50|32.5|30.7|32.5|30.7|32.5|30.7|32.45|30.65|0
1628691000000|2021-08-11 14:10:00|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628691010000|2021-08-11 14:10:10|32.55|30.75|32.55|30.75|32.55|30.75|32.55|30.75|0
1628691020000|2021-08-11 14:10:20|32.61|30.81|32.61|30.81|32.61|30.81|32.61|30.81|0
1628691030000|2021-08-11 14:10:30|32.55|30.75|32.61|30.81|32.61|30.81|32.55|30.75|0
1628691050000|2021-08-11 14:10:50|32.66|30.86|32.55|30.75|32.66|30.86|32.55|30.75|0
1628691060000|2021-08-11 14:11:00|32.61|30.81|32.61|30.81|32.61|30.81|32.61|30.81|0
1628691070000|2021-08-11 14:11:10|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628691080000|2021-08-11 14:11:20|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628691090000|2021-08-11 14:11:30|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628691100000|2021-08-11 14:11:40|32.77|30.97|32.82|31.02|32.82|31.02|32.77|30.97|0
1628691120000|2021-08-11 14:12:00|32.87|31.07|32.93|31.13|32.93|31.13|32.87|31.07|0
1628691130000|2021-08-11 14:12:10|32.87|31.07|32.82|31.02|32.87|31.07|32.77|30.97|0
1628691140000|2021-08-11 14:12:20|32.77|30.97|32.82|31.02|32.82|31.02|32.77|30.97|0
1628691160000|2021-08-11 14:12:40|32.77|30.97|32.82|31.02|32.82|31.02|32.77|30.97|0
1628691170000|2021-08-11 14:12:50|32.77|30.97|32.71|30.91|32.77|30.97|32.71|30.91|0
1628691190000|2021-08-11 14:13:10|32.77|30.97|32.77|30.97|32.77|30.97|32.71|30.91|0
1628691200000|2021-08-11 14:13:20|32.71|30.91|32.77|30.97|32.77|30.97|32.71|30.91|0
1628691210000|2021-08-11 14:13:30|32.71|30.91|32.71|30.91|32.71|30.91|32.71|30.91|0
1628691220000|2021-08-11 14:13:40|32.77|30.97|32.77|30.97|32.77|30.97|32.77|30.97|0
1628691230000|2021-08-11 14:13:50|32.82|31.02|32.77|30.97|32.82|31.02|32.77|30.97|0
1628691240000|2021-08-11 14:14:00|32.82|31.02|32.77|30.97|32.82|31.02|32.77|30.97|0
1628691250000|2021-08-11 14:14:10|32.82|31.02|32.87|31.07|32.87|31.07|32.82|31.02|0
1628691280000|2021-08-11 14:14:40|32.82|31.02|32.82|31.02|32.82|31.02|32.82|31.02|0
1628691290000|2021-08-11 14:14:50|32.76|30.96|32.76|30.96|32.76|30.96|32.76|30.96|0
1628691300000|2021-08-11 14:15:00|32.66|30.86|32.76|30.96|32.76|30.96|32.66|30.86|0
1628691310000|2021-08-11 14:15:10|32.71|30.91|32.82|31.02|32.82|31.02|32.71|30.91|0
1628691320000|2021-08-11 14:15:20|32.76|30.96|32.76|30.96|32.82|31.02|32.76|30.96|0
1628691330000|2021-08-11 14:15:30|32.71|30.91|32.82|31.02|32.82|31.02|32.71|30.91|0
1628691340000|2021-08-11 14:15:40|32.87|31.07|32.92|31.12|32.92|31.12|32.87|31.07|0
1628691350000|2021-08-11 14:15:50|32.98|31.18|33.03|31.23|33.03|31.23|32.98|31.18|0
1628691370000|2021-08-11 14:16:10|32.98|31.18|32.98|31.18|32.98|31.18|32.98|31.18|0
1628691380000|2021-08-11 14:16:20|32.92|31.12|32.87|31.07|32.92|31.12|32.87|31.07|0
1628691390000|2021-08-11 14:16:30|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628691410000|2021-08-11 14:16:50|32.98|31.18|32.98|31.18|33.03|31.23|32.98|31.18|0
1628691420000|2021-08-11 14:17:00|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628691430000|2021-08-11 14:17:10|32.87|31.07|32.87|31.07|32.87|31.07|32.87|31.07|0
1628691440000|2021-08-11 14:17:20|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628691450000|2021-08-11 14:17:30|32.87|31.07|32.87|31.07|32.87|31.07|32.87|31.07|0
1628691460000|2021-08-11 14:17:40|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628691470000|2021-08-11 14:17:50|32.87|31.07|32.98|31.18|32.98|31.18|32.87|31.07|0
1628691480000|2021-08-11 14:18:00|32.92|31.12|32.87|31.07|32.92|31.12|32.87|31.07|0
1628691490000|2021-08-11 14:18:10|32.82|31.02|32.76|30.96|32.82|31.02|32.76|30.96|0
1628691500000|2021-08-11 14:18:20|32.82|31.02|32.82|31.02|32.82|31.02|32.76|30.96|0
1628691510000|2021-08-11 14:18:30|32.76|30.96|32.76|30.96|32.76|30.96|32.76|30.96|0
1628691520000|2021-08-11 14:18:40|32.82|31.02|32.71|30.91|32.82|31.02|32.71|30.91|0
1628691540000|2021-08-11 14:19:00|32.65|30.85|32.65|30.85|32.65|30.85|32.65|30.85|0
1628691550000|2021-08-11 14:19:10|32.6|30.8|32.65|30.85|32.65|30.85|32.6|30.8|0
1628691560000|2021-08-11 14:19:20|32.71|30.91|32.71|30.91|32.71|30.91|32.65|30.85|0
1628691570000|2021-08-11 14:19:30|32.65|30.85|32.65|30.85|32.65|30.85|32.6|30.8|0
1628691580000|2021-08-11 14:19:40|32.68|30.88|32.65|30.85|32.68|30.88|32.65|30.85|0
1628691590000|2021-08-11 14:19:50|32.71|30.91|32.71|30.91|32.71|30.91|32.71|30.91|0
1628691600000|2021-08-11 14:20:00|32.65|30.85|32.65|30.85|32.65|30.85|32.65|30.85|0
1628691610000|2021-08-11 14:20:10|32.6|30.8|32.65|30.85|32.65|30.85|32.6|30.8|0
1628691620000|2021-08-11 14:20:20|32.71|30.91|32.71|30.91|32.71|30.91|32.71|30.91|0
1628691630000|2021-08-11 14:20:30|32.76|30.96|32.76|30.96|32.76|30.96|32.76|30.96|0
1628691640000|2021-08-11 14:20:40|32.71|30.91|32.71|30.91|32.71|30.91|32.71|30.91|0
1628691650000|2021-08-11 14:20:50|32.65|30.85|32.71|30.91|32.71|30.91|32.65|30.85|0
1628691660000|2021-08-11 14:21:00|32.76|30.96|32.76|30.96|32.76|30.96|32.71|30.91|0
1628691670000|2021-08-11 14:21:10|32.81|31.01|32.76|30.96|32.81|31.01|32.76|30.96|0
1628691680000|2021-08-11 14:21:20|32.71|30.91|32.76|30.96|32.76|30.96|32.71|30.91|0
1628691700000|2021-08-11 14:21:40|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628691710000|2021-08-11 14:21:50|31.93|30.13|31.98|30.18|31.98|30.18|31.93|30.13|0
1628691730000|2021-08-11 14:22:10|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628691740000|2021-08-11 14:22:20|32.09|30.29|32.03|30.23|32.09|30.29|32.03|30.23|0
1628691750000|2021-08-11 14:22:30|32.09|30.29|32.14|30.34|32.14|30.34|32.09|30.29|0
1628691760000|2021-08-11 14:22:40|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628691770000|2021-08-11 14:22:50|32.14|30.34|32.03|30.23|32.14|30.34|32.03|30.23|0
1628691780000|2021-08-11 14:23:00|32.08|30.28|32.03|30.23|32.08|30.28|32.03|30.23|0
1628691790000|2021-08-11 14:23:10|32.08|30.28|32.08|30.28|32.08|30.28|32.03|30.23|0
1628691820000|2021-08-11 14:23:40|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628691830000|2021-08-11 14:23:50|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628691840000|2021-08-11 14:24:00|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628691860000|2021-08-11 14:24:20|32.03|30.23|31.98|30.18|32.03|30.23|31.98|30.18|0
1628691870000|2021-08-11 14:24:30|31.95|30.15|31.92|30.12|31.95|30.15|31.92|30.12|0
1628691880000|2021-08-11 14:24:40|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628691890000|2021-08-11 14:24:50|31.92|30.12|31.87|30.07|31.92|30.12|31.87|30.07|0
1628691900000|2021-08-11 14:25:00|31.92|30.12|31.92|30.12|31.92|30.12|31.87|30.07|0
1628691910000|2021-08-11 14:25:10|31.87|30.07|31.92|30.12|31.92|30.12|31.87|30.07|0
1628691920000|2021-08-11 14:25:20|31.87|30.07|31.87|30.07|31.92|30.12|31.87|30.07|0
1628691930000|2021-08-11 14:25:30|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628691940000|2021-08-11 14:25:40|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628691950000|2021-08-11 14:25:50|31.92|30.12|31.87|30.07|31.92|30.12|31.87|30.07|0
1628691970000|2021-08-11 14:26:10|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628691980000|2021-08-11 14:26:20|31.87|30.07|31.92|30.12|31.92|30.12|31.87|30.07|0
1628691990000|2021-08-11 14:26:30|31.98|30.18|32.03|30.23|32.03|30.23|31.98|30.18|0
1628692000000|2021-08-11 14:26:40|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628692010000|2021-08-11 14:26:50|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628692020000|2021-08-11 14:27:00|31.98|30.18|32.03|30.23|32.03|30.23|31.98|30.18|0
1628692030000|2021-08-11 14:27:10|31.98|30.18|31.98|30.18|32.03|30.23|31.98|30.18|0
1628692040000|2021-08-11 14:27:20|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628692050000|2021-08-11 14:27:30|31.98|30.18|31.98|30.18|32.03|30.23|31.98|30.18|0
1628692070000|2021-08-11 14:27:50|31.92|30.12|31.92|30.12|31.98|30.18|31.92|30.12|0
1628692080000|2021-08-11 14:28:00|31.98|30.18|31.92|30.12|31.98|30.18|31.92|30.12|0
1628692090000|2021-08-11 14:28:10|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628692100000|2021-08-11 14:28:20|31.92|30.12|31.82|30.02|31.92|30.12|31.82|30.02|0
1628692110000|2021-08-11 14:28:30|31.87|30.07|31.82|30.02|31.87|30.07|31.82|30.02|0
1628692120000|2021-08-11 14:28:40|31.87|30.07|31.82|30.02|31.87|30.07|31.82|30.02|0
1628692140000|2021-08-11 14:29:00|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628692150000|2021-08-11 14:29:10|31.82|30.02|31.87|30.07|31.87|30.07|31.82|30.02|0
1628692180000|2021-08-11 14:29:40|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628692200000|2021-08-11 14:30:00|31.97|30.17|31.97|30.17|31.97|30.17|31.92|30.12|0
1628692210000|2021-08-11 14:30:10|31.92|30.12|31.87|30.07|31.92|30.12|31.87|30.07|0
1628692220000|2021-08-11 14:30:20|31.92|30.12|31.87|30.07|31.92|30.12|31.87|30.07|0
1628692230000|2021-08-11 14:30:30|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628692240000|2021-08-11 14:30:40|31.87|30.07|31.92|30.12|31.92|30.12|31.87|30.07|0
1628692250000|2021-08-11 14:30:50|31.87|30.07|31.92|30.12|31.92|30.12|31.87|30.07|0
1628692260000|2021-08-11 14:31:00|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628692300000|2021-08-11 14:31:40|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628692310000|2021-08-11 14:31:50|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1628692320000|2021-08-11 14:32:00|32.13|30.33|32.19|30.39|32.19|30.39|32.13|30.33|0
1628692330000|2021-08-11 14:32:10|32.18|30.38|32.24|30.44|32.24|30.44|32.18|30.38|0
1628692340000|2021-08-11 14:32:20|32.18|30.38|32.24|30.44|32.24|30.44|32.18|30.38|0
1628692350000|2021-08-11 14:32:30|32.29|30.49|32.34|30.54|32.34|30.54|32.29|30.49|0
1628692360000|2021-08-11 14:32:40|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628692370000|2021-08-11 14:32:50|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628692380000|2021-08-11 14:33:00|32.4|30.6|32.45|30.65|32.45|30.65|32.34|30.54|0
1628692390000|2021-08-11 14:33:10|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1628692400000|2021-08-11 14:33:20|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628692410000|2021-08-11 14:33:30|32.34|30.54|32.4|30.6|32.45|30.65|32.34|30.54|0
1628692420000|2021-08-11 14:33:40|32.45|30.65|32.5|30.7|32.5|30.7|32.45|30.65|0
1628692430000|2021-08-11 14:33:50|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628692440000|2021-08-11 14:34:00|32.5|30.7|32.4|30.6|32.5|30.7|32.4|30.6|0
1628692450000|2021-08-11 14:34:10|32.45|30.65|32.4|30.6|32.45|30.65|32.4|30.6|0
1628692460000|2021-08-11 14:34:20|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628692480000|2021-08-11 14:34:40|32.4|30.6|32.34|30.54|32.4|30.6|32.34|30.54|0
1628692490000|2021-08-11 14:34:50|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628692510000|2021-08-11 14:35:10|32.5|30.7|32.56|30.76|32.56|30.76|32.5|30.7|0
1628692520000|2021-08-11 14:35:20|32.61|30.81|32.61|30.81|32.61|30.81|32.56|30.76|0
1628692530000|2021-08-11 14:35:30|32.66|30.86|32.61|30.81|32.66|30.86|32.61|30.81|0
1628692540000|2021-08-11 14:35:40|32.56|30.76|32.61|30.81|32.61|30.81|32.56|30.76|0
1628692570000|2021-08-11 14:36:10|32.56|30.76|32.61|30.81|32.61|30.81|32.56|30.76|0
1628692580000|2021-08-11 14:36:20|32.66|30.86|32.66|30.86|32.72|30.92|32.66|30.86|0
1628692600000|2021-08-11 14:36:40|32.72|30.92|32.66|30.86|32.72|30.92|32.66|30.86|0
1628692610000|2021-08-11 14:36:50|32.61|30.81|32.61|30.81|32.61|30.81|32.61|30.81|0
1628692620000|2021-08-11 14:37:00|32.56|30.76|32.56|30.76|32.56|30.76|32.5|30.7|0
1628692630000|2021-08-11 14:37:10|32.5|30.7|32.45|30.65|32.5|30.7|32.45|30.65|0
1628692640000|2021-08-11 14:37:20|32.39|30.59|32.34|30.54|32.39|30.59|32.34|30.54|0
1628692650000|2021-08-11 14:37:30|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628692660000|2021-08-11 14:37:40|32.34|30.54|32.23|30.43|32.34|30.54|32.23|30.43|0
1628692670000|2021-08-11 14:37:50|32.18|30.38|32.18|30.38|32.18|30.38|32.18|30.38|0
1628692680000|2021-08-11 14:38:00|32.23|30.43|32.18|30.38|32.23|30.43|32.18|30.38|0
1628692690000|2021-08-11 14:38:10|32.23|30.43|32.23|30.43|32.23|30.43|32.18|30.38|0
1628692700000|2021-08-11 14:38:20|32.29|30.49|32.23|30.43|32.29|30.49|32.23|30.43|0
1628692710000|2021-08-11 14:38:30|32.29|30.49|32.29|30.49|32.29|30.49|32.29|30.49|0
1628692720000|2021-08-11 14:38:40|32.23|30.43|32.29|30.49|32.29|30.49|32.23|30.43|0
1628692730000|2021-08-11 14:38:50|32.34|30.54|32.34|30.54|32.34|30.54|32.29|30.49|0
1628692740000|2021-08-11 14:39:00|32.39|30.59|32.34|30.54|32.39|30.59|32.34|30.54|0
1628692750000|2021-08-11 14:39:10|32.39|30.59|32.29|30.49|32.39|30.59|32.29|30.49|0
1628692760000|2021-08-11 14:39:20|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628692770000|2021-08-11 14:39:30|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628692780000|2021-08-11 14:39:40|32.34|30.54|32.39|30.59|32.39|30.59|32.34|30.54|0
1628692790000|2021-08-11 14:39:50|32.45|30.65|32.39|30.59|32.45|30.65|32.39|30.59|0
1628692800000|2021-08-11 14:40:00|32.34|30.54|32.39|30.59|32.39|30.59|32.34|30.54|0
1628692810000|2021-08-11 14:40:10|32.34|30.54|32.29|30.49|32.34|30.54|32.29|30.49|0
1628692820000|2021-08-11 14:40:20|32.23|30.43|32.18|30.38|32.23|30.43|32.18|30.38|0
1628692830000|2021-08-11 14:40:30|32.23|30.43|32.18|30.38|32.23|30.43|32.18|30.38|0
1628692840000|2021-08-11 14:40:40|32.13|30.33|32.13|30.33|32.13|30.33|32.07|30.27|0
1628692850000|2021-08-11 14:40:50|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1628692860000|2021-08-11 14:41:00|32.13|30.33|31.97|30.17|32.13|30.33|31.97|30.17|0
1628692880000|2021-08-11 14:41:20|31.91|30.11|31.97|30.17|31.97|30.17|31.91|30.11|0
1628692890000|2021-08-11 14:41:30|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628692900000|2021-08-11 14:41:40|31.97|30.17|32.02|30.22|32.02|30.22|31.97|30.17|0
1628692910000|2021-08-11 14:41:50|31.97|30.17|31.97|30.17|32.02|30.22|31.97|30.17|0
1628692920000|2021-08-11 14:42:00|32.02|30.22|31.97|30.17|32.02|30.22|31.97|30.17|0
1628692930000|2021-08-11 14:42:10|32.02|30.22|32.02|30.22|32.02|30.22|32.02|30.22|0
1628692940000|2021-08-11 14:42:20|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628692960000|2021-08-11 14:42:40|32.02|30.22|31.97|30.17|32.02|30.22|31.97|30.17|0
1628692980000|2021-08-11 14:43:00|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628692990000|2021-08-11 14:43:10|31.86|30.06|31.91|30.11|31.96|30.16|31.86|30.06|0
1628693000000|2021-08-11 14:43:20|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628693010000|2021-08-11 14:43:30|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628693030000|2021-08-11 14:43:50|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1628693040000|2021-08-11 14:44:00|31.91|30.11|31.86|30.06|31.91|30.11|31.86|30.06|0
1628693050000|2021-08-11 14:44:10|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1628693060000|2021-08-11 14:44:20|31.86|30.06|31.81|30.01|31.86|30.06|31.81|30.01|0
1628693070000|2021-08-11 14:44:30|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628693080000|2021-08-11 14:44:40|31.81|30.01|31.86|30.06|31.86|30.06|31.81|30.01|0
1628693100000|2021-08-11 14:45:00|31.89|30.09|31.96|30.16|31.96|30.16|31.89|30.09|0
1628693120000|2021-08-11 14:45:20|32.02|30.22|32.02|30.22|32.02|30.22|31.96|30.16|0
1628693130000|2021-08-11 14:45:30|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628693140000|2021-08-11 14:45:40|31.91|30.11|31.86|30.06|31.91|30.11|31.86|30.06|0
1628693150000|2021-08-11 14:45:50|31.8|30|31.86|30.06|31.86|30.06|31.8|30|0
1628693160000|2021-08-11 14:46:00|31.91|30.11|31.86|30.06|31.91|30.11|31.86|30.06|0
1628693190000|2021-08-11 14:46:30|31.91|30.11|31.96|30.16|31.96|30.16|31.91|30.11|0
1628693200000|2021-08-11 14:46:40|32.07|30.27|32.12|30.32|32.12|30.32|32.07|30.27|0
1628693210000|2021-08-11 14:46:50|32.17|30.37|32.12|30.32|32.17|30.37|32.12|30.32|0
1628693220000|2021-08-11 14:47:00|32.07|30.27|32.07|30.27|32.07|30.27|32.02|30.22|0
1628693230000|2021-08-11 14:47:10|32.02|30.22|31.96|30.16|32.02|30.22|31.96|30.16|0
1628693250000|2021-08-11 14:47:30|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628693270000|2021-08-11 14:47:50|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628693280000|2021-08-11 14:48:00|32.01|30.21|32.01|30.21|32.01|30.21|31.96|30.16|0
1628693290000|2021-08-11 14:48:10|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628693300000|2021-08-11 14:48:20|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628693320000|2021-08-11 14:48:40|31.86|30.06|31.8|30|31.86|30.06|31.8|30|0
1628693360000|2021-08-11 14:49:20|31.86|30.06|31.91|30.11|31.91|30.11|31.86|30.06|0
1628693370000|2021-08-11 14:49:30|31.96|30.16|32.01|30.21|32.01|30.21|31.96|30.16|0
1628693380000|2021-08-11 14:49:40|32.07|30.27|31.96|30.16|32.07|30.27|31.96|30.16|0
1628693390000|2021-08-11 14:49:50|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628693400000|2021-08-11 14:50:00|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628693410000|2021-08-11 14:50:10|31.91|30.11|31.85|30.05|31.91|30.11|31.85|30.05|0
1628693420000|2021-08-11 14:50:20|31.91|30.11|31.91|30.11|31.96|30.16|31.91|30.11|0
1628693430000|2021-08-11 14:50:30|31.96|30.16|31.91|30.11|31.96|30.16|31.91|30.11|0
1628693440000|2021-08-11 14:50:40|31.85|30.05|31.91|30.11|31.91|30.11|31.85|30.05|0
1628693450000|2021-08-11 14:50:50|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628693460000|2021-08-11 14:51:00|31.91|30.11|31.8|30|31.91|30.11|31.8|30|0
1628693470000|2021-08-11 14:51:10|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628693480000|2021-08-11 14:51:20|31.8|30|31.8|30|31.8|30|31.8|30|0
1628693490000|2021-08-11 14:51:30|31.85|30.05|31.85|30.05|31.91|30.11|31.85|30.05|0
1628693510000|2021-08-11 14:51:50|31.91|30.11|31.85|30.05|31.91|30.11|31.85|30.05|0
1628693520000|2021-08-11 14:52:00|31.8|30|31.85|30.05|31.85|30.05|31.8|30|0
1628693530000|2021-08-11 14:52:10|31.8|30|31.91|30.11|31.91|30.11|31.8|30|0
1628693540000|2021-08-11 14:52:20|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628693550000|2021-08-11 14:52:30|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628693560000|2021-08-11 14:52:40|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628693570000|2021-08-11 14:52:50|31.91|30.11|31.91|30.11|31.91|30.11|31.85|30.05|0
1628693580000|2021-08-11 14:53:00|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628693600000|2021-08-11 14:53:20|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628693610000|2021-08-11 14:53:30|31.85|30.05|31.9|30.1|31.9|30.1|31.85|30.05|0
1628693620000|2021-08-11 14:53:40|31.96|30.16|31.96|30.16|31.96|30.16|31.9|30.1|0
1628693630000|2021-08-11 14:53:50|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628693640000|2021-08-11 14:54:00|31.96|30.16|32.01|30.21|32.06|30.26|31.96|30.16|0
1628693650000|2021-08-11 14:54:10|32.06|30.26|32.06|30.26|32.12|30.32|32.06|30.26|0
1628693670000|2021-08-11 14:54:30|32.12|30.32|32.12|30.32|32.12|30.32|32.12|30.32|0
1628693680000|2021-08-11 14:54:40|32.06|30.26|32.01|30.21|32.12|30.32|32.01|30.21|0
1628693710000|2021-08-11 14:55:10|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1628693720000|2021-08-11 14:55:20|32.12|30.32|32.12|30.32|32.12|30.32|32.12|30.32|0
1628693730000|2021-08-11 14:55:30|32.17|30.37|32.17|30.37|32.17|30.37|32.17|30.37|0
1628693740000|2021-08-11 14:55:40|32.22|30.42|32.28|30.48|32.28|30.48|32.22|30.42|0
1628693760000|2021-08-11 14:56:00|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1628693770000|2021-08-11 14:56:10|32.28|30.48|32.28|30.48|32.28|30.48|32.28|30.48|0
1628693780000|2021-08-11 14:56:20|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628693790000|2021-08-11 14:56:30|32.33|30.53|32.27|30.47|32.33|30.53|32.27|30.47|0
1628693800000|2021-08-11 14:56:40|32.22|30.42|32.17|30.37|32.22|30.42|32.17|30.37|0
1628693820000|2021-08-11 14:57:00|32.11|30.31|32.11|30.31|32.11|30.31|32.06|30.26|0
1628693830000|2021-08-11 14:57:10|32.06|30.26|32.11|30.31|32.17|30.37|32.06|30.26|0
1628693840000|2021-08-11 14:57:20|32.17|30.37|32.22|30.42|32.22|30.42|32.17|30.37|0
1628693850000|2021-08-11 14:57:30|32.17|30.37|32.22|30.42|32.22|30.42|32.17|30.37|0
1628693860000|2021-08-11 14:57:40|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628693870000|2021-08-11 14:57:50|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628693880000|2021-08-11 14:58:00|32.38|30.58|32.22|30.42|32.38|30.58|32.22|30.42|0
1628693890000|2021-08-11 14:58:10|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628693900000|2021-08-11 14:58:20|32.22|30.42|32.27|30.47|32.27|30.47|32.22|30.42|0
1628693910000|2021-08-11 14:58:30|32.22|30.42|32.33|30.53|32.33|30.53|32.22|30.42|0
1628693920000|2021-08-11 14:58:40|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628693930000|2021-08-11 14:58:50|32.43|30.63|32.43|30.63|32.49|30.69|32.43|30.63|0
1628693940000|2021-08-11 14:59:00|32.38|30.58|32.43|30.63|32.43|30.63|32.38|30.58|0
1628693950000|2021-08-11 14:59:10|32.54|30.74|32.59|30.79|32.59|30.79|32.54|30.74|0
1628693960000|2021-08-11 14:59:20|32.54|30.74|32.54|30.74|32.54|30.74|32.54|30.74|0
1628693970000|2021-08-11 14:59:30|32.49|30.69|32.54|30.74|32.54|30.74|32.49|30.69|0
1628693980000|2021-08-11 14:59:40|32.59|30.79|32.59|30.79|32.59|30.79|32.59|30.79|0
1628693990000|2021-08-11 14:59:50|32.54|30.74|32.54|30.74|32.54|30.74|32.54|30.74|0
1628694000000|2021-08-11 15:00:00|32.49|30.69|32.59|30.79|32.59|30.79|32.49|30.69|0
1628694020000|2021-08-11 15:00:20|32.7|30.9|32.65|30.85|32.7|30.9|32.65|30.85|0
1628694040000|2021-08-11 15:00:40|32.59|30.79|32.59|30.79|32.65|30.85|32.59|30.79|0
1628694060000|2021-08-11 15:01:00|32.65|30.85|32.7|30.9|32.7|30.9|32.59|30.79|0
1628694070000|2021-08-11 15:01:10|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628694080000|2021-08-11 15:01:20|32.7|30.9|32.7|30.9|32.7|30.9|32.7|30.9|0
1628694100000|2021-08-11 15:01:40|32.75|30.95|32.7|30.9|32.75|30.95|32.7|30.9|0
1628694110000|2021-08-11 15:01:50|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1628694120000|2021-08-11 15:02:00|32.7|30.9|32.78|30.98|32.78|30.98|32.7|30.9|0
1628694130000|2021-08-11 15:02:10|32.81|31.01|32.81|31.01|32.81|31.01|32.81|31.01|0
1628694140000|2021-08-11 15:02:20|32.75|30.95|32.86|31.06|32.86|31.06|32.75|30.95|0
1628694150000|2021-08-11 15:02:30|32.92|31.12|32.97|31.17|32.97|31.17|32.86|31.06|0
1628694160000|2021-08-11 15:02:40|33.03|31.23|33.03|31.23|33.08|31.28|33.03|31.23|0
1628694170000|2021-08-11 15:02:50|32.92|31.12|33.02|31.22|33.02|31.22|32.92|31.12|0
1628694180000|2021-08-11 15:03:00|33.08|31.28|33.24|31.44|33.24|31.44|33.08|31.28|0
1628694190000|2021-08-11 15:03:10|33.35|31.55|33.3|31.5|33.46|31.66|33.3|31.5|0
1628694200000|2021-08-11 15:03:20|33.24|31.44|33.19|31.39|33.24|31.44|33.19|31.39|0
1628694210000|2021-08-11 15:03:30|33.13|31.33|33.13|31.33|33.13|31.33|33.02|31.22|0
1628694220000|2021-08-11 15:03:40|33.08|31.28|32.97|31.17|33.08|31.28|32.97|31.17|0
1628694230000|2021-08-11 15:03:50|33.08|31.28|33.08|31.28|33.08|31.28|33.08|31.28|0
1628694240000|2021-08-11 15:04:00|33.02|31.22|33.13|31.33|33.13|31.33|33.02|31.22|0
1628694250000|2021-08-11 15:04:10|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628694260000|2021-08-11 15:04:20|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628694270000|2021-08-11 15:04:30|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628694280000|2021-08-11 15:04:40|33.08|31.28|33.08|31.28|33.13|31.33|33.08|31.28|0
1628694290000|2021-08-11 15:04:50|33.13|31.33|33.08|31.28|33.13|31.33|33.08|31.28|0
1628694300000|2021-08-11 15:05:00|33.19|31.39|33.3|31.5|33.3|31.5|33.19|31.39|0
1628694310000|2021-08-11 15:05:10|33.24|31.44|33.13|31.33|33.3|31.5|33.13|31.33|0
1628694320000|2021-08-11 15:05:20|33.08|31.28|33.02|31.22|33.08|31.28|33.02|31.22|0
1628694330000|2021-08-11 15:05:30|33.08|31.28|33.02|31.22|33.08|31.28|33.02|31.22|0
1628694350000|2021-08-11 15:05:50|32.97|31.17|32.91|31.11|32.97|31.17|32.91|31.11|0
1628694360000|2021-08-11 15:06:00|32.97|31.17|33.02|31.22|33.02|31.22|32.97|31.17|0
1628694370000|2021-08-11 15:06:10|32.97|31.17|32.97|31.17|32.97|31.17|32.91|31.11|0
1628694380000|2021-08-11 15:06:20|32.91|31.11|32.97|31.17|32.97|31.17|32.91|31.11|0
1628694390000|2021-08-11 15:06:30|32.91|31.11|33.02|31.22|33.02|31.22|32.91|31.11|0
1628694400000|2021-08-11 15:06:40|32.97|31.17|32.97|31.17|32.97|31.17|32.97|31.17|0
1628694410000|2021-08-11 15:06:50|32.91|31.11|32.97|31.17|32.97|31.17|32.91|31.11|0
1628694420000|2021-08-11 15:07:00|32.94|31.14|32.94|31.14|32.94|31.14|32.94|31.14|0
1628694430000|2021-08-11 15:07:10|32.91|31.11|32.97|31.17|32.97|31.17|32.91|31.11|0
1628694440000|2021-08-11 15:07:20|33.02|31.22|33.02|31.22|33.02|31.22|32.97|31.17|0
1628694450000|2021-08-11 15:07:30|32.97|31.17|32.97|31.17|32.97|31.17|32.97|31.17|0
1628694460000|2021-08-11 15:07:40|33.02|31.22|33.02|31.22|33.02|31.22|33.02|31.22|0
1628694470000|2021-08-11 15:07:50|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628694480000|2021-08-11 15:08:00|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628694490000|2021-08-11 15:08:10|33.18|31.38|33.18|31.38|33.18|31.38|33.18|31.38|0
1628694500000|2021-08-11 15:08:20|33.13|31.33|33.13|31.33|33.18|31.38|33.13|31.33|0
1628694510000|2021-08-11 15:08:30|33.18|31.38|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694520000|2021-08-11 15:08:40|33.24|31.44|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694530000|2021-08-11 15:08:50|33.13|31.33|33.08|31.28|33.13|31.33|33.08|31.28|0
1628694540000|2021-08-11 15:09:00|33.18|31.38|33.24|31.44|33.24|31.44|33.18|31.38|0
1628694550000|2021-08-11 15:09:10|33.18|31.38|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694560000|2021-08-11 15:09:20|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628694570000|2021-08-11 15:09:30|33.18|31.38|33.24|31.44|33.24|31.44|33.18|31.38|0
1628694580000|2021-08-11 15:09:40|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1628694590000|2021-08-11 15:09:50|33.29|31.49|33.29|31.49|33.29|31.49|33.29|31.49|0
1628694600000|2021-08-11 15:10:00|33.24|31.44|33.35|31.55|33.35|31.55|33.24|31.44|0
1628694620000|2021-08-11 15:10:20|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1628694630000|2021-08-11 15:10:30|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1628694640000|2021-08-11 15:10:40|33.4|31.6|33.46|31.66|33.46|31.66|33.4|31.6|0
1628694650000|2021-08-11 15:10:50|33.4|31.6|33.4|31.6|33.46|31.66|33.4|31.6|0
1628694660000|2021-08-11 15:11:00|33.46|31.66|33.68|31.88|33.68|31.88|33.46|31.66|0
1628694670000|2021-08-11 15:11:10|33.57|31.77|33.51|31.71|33.57|31.77|33.51|31.71|0
1628694680000|2021-08-11 15:11:20|33.46|31.66|33.51|31.71|33.51|31.71|33.46|31.66|0
1628694690000|2021-08-11 15:11:30|33.46|31.66|33.46|31.66|33.46|31.66|33.46|31.66|0
1628694700000|2021-08-11 15:11:40|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1628694710000|2021-08-11 15:11:50|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628694720000|2021-08-11 15:12:00|33.29|31.49|33.29|31.49|33.29|31.49|33.29|31.49|0
1628694730000|2021-08-11 15:12:10|33.24|31.44|33.35|31.55|33.35|31.55|33.24|31.44|0
1628694740000|2021-08-11 15:12:20|33.4|31.6|33.46|31.66|33.46|31.66|33.4|31.6|0
1628694750000|2021-08-11 15:12:30|33.4|31.6|33.29|31.49|33.4|31.6|33.29|31.49|0
1628694760000|2021-08-11 15:12:40|33.35|31.55|33.29|31.49|33.35|31.55|33.29|31.49|0
1628694780000|2021-08-11 15:13:00|33.24|31.44|33.29|31.49|33.29|31.49|33.24|31.44|0
1628694790000|2021-08-11 15:13:10|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628694800000|2021-08-11 15:13:20|33.18|31.38|33.13|31.33|33.18|31.38|33.13|31.33|0
1628694810000|2021-08-11 15:13:30|33.18|31.38|33.13|31.33|33.18|31.38|33.13|31.33|0
1628694820000|2021-08-11 15:13:40|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628694830000|2021-08-11 15:13:50|33.18|31.38|33.18|31.38|33.18|31.38|33.13|31.33|0
1628694840000|2021-08-11 15:14:00|33.24|31.44|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694850000|2021-08-11 15:14:10|33.24|31.44|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694860000|2021-08-11 15:14:20|33.24|31.44|33.18|31.38|33.24|31.44|33.18|31.38|0
1628694870000|2021-08-11 15:14:30|33.21|31.41|33.23|31.43|33.23|31.43|33.18|31.38|0
1628694880000|2021-08-11 15:14:40|33.18|31.38|33.13|31.33|33.18|31.38|33.13|31.33|0
1628694890000|2021-08-11 15:14:50|33.18|31.38|33.23|31.43|33.23|31.43|33.18|31.38|0
1628694900000|2021-08-11 15:15:00|33.29|31.49|33.34|31.54|33.4|31.6|33.29|31.49|0
1628694910000|2021-08-11 15:15:10|33.29|31.49|33.18|31.38|33.29|31.49|33.18|31.38|0
1628694920000|2021-08-11 15:15:20|33.13|31.33|33.18|31.38|33.18|31.38|33.13|31.33|0
1628694930000|2021-08-11 15:15:30|33.23|31.43|33.29|31.49|33.29|31.49|33.23|31.43|0
1628694940000|2021-08-11 15:15:40|33.34|31.54|33.29|31.49|33.34|31.54|33.29|31.49|0
1628694950000|2021-08-11 15:15:50|33.34|31.54|33.34|31.54|33.34|31.54|33.34|31.54|0
1628694960000|2021-08-11 15:16:00|33.29|31.49|33.4|31.6|33.45|31.65|33.29|31.49|0
1628694970000|2021-08-11 15:16:10|33.45|31.65|33.45|31.65|33.51|31.71|33.45|31.65|0
1628694980000|2021-08-11 15:16:20|33.51|31.71|33.56|31.76|33.62|31.82|33.51|31.71|0
1628694990000|2021-08-11 15:16:30|33.62|31.82|33.67|31.87|33.67|31.87|33.62|31.82|0
1628695000000|2021-08-11 15:16:40|33.73|31.93|33.73|31.93|33.73|31.93|33.73|31.93|0
1628695010000|2021-08-11 15:16:50|33.78|31.98|33.78|31.98|33.84|32.04|33.78|31.98|0
1628695020000|2021-08-11 15:17:00|33.73|31.93|33.84|32.04|33.84|32.04|33.73|31.93|0
1628695030000|2021-08-11 15:17:10|33.78|31.98|33.78|31.98|33.78|31.98|33.73|31.93|0
1628695040000|2021-08-11 15:17:20|33.73|31.93|33.67|31.87|33.73|31.93|33.67|31.87|0
1628695050000|2021-08-11 15:17:30|33.62|31.82|33.62|31.82|33.62|31.82|33.62|31.82|0
1628695060000|2021-08-11 15:17:40|33.67|31.87|33.67|31.87|33.67|31.87|33.62|31.82|0
1628695080000|2021-08-11 15:18:00|33.73|31.93|33.73|31.93|33.78|31.98|33.73|31.93|0
1628695090000|2021-08-11 15:18:10|33.67|31.87|33.62|31.82|33.67|31.87|33.62|31.82|0
1628695100000|2021-08-11 15:18:20|33.56|31.76|33.62|31.82|33.62|31.82|33.56|31.76|0
1628695110000|2021-08-11 15:18:30|33.67|31.87|33.73|31.93|33.73|31.93|33.67|31.87|0
1628695120000|2021-08-11 15:18:40|33.67|31.87|33.73|31.93|33.73|31.93|33.67|31.87|0
1628695130000|2021-08-11 15:18:50|33.67|31.87|33.67|31.87|33.73|31.93|33.67|31.87|0
1628695140000|2021-08-11 15:19:00|33.73|31.93|33.78|31.98|33.78|31.98|33.73|31.93|0
1628695160000|2021-08-11 15:19:20|33.73|31.93|33.67|31.87|33.73|31.93|33.67|31.87|0
1628695170000|2021-08-11 15:19:30|33.62|31.82|33.67|31.87|33.67|31.87|33.62|31.82|0
1628695180000|2021-08-11 15:19:40|33.73|31.93|33.73|31.93|33.73|31.93|33.73|31.93|0
1628695190000|2021-08-11 15:19:50|33.67|31.87|33.67|31.87|33.67|31.87|33.62|31.82|0
1628695210000|2021-08-11 15:20:10|33.62|31.82|33.56|31.76|33.62|31.82|33.51|31.71|0
1628695220000|2021-08-11 15:20:20|33.51|31.71|33.45|31.65|33.56|31.76|33.45|31.65|0
1628695230000|2021-08-11 15:20:30|33.51|31.71|33.53|31.73|33.56|31.76|33.51|31.71|0
1628695240000|2021-08-11 15:20:40|33.51|31.71|33.4|31.6|33.51|31.71|33.4|31.6|0
1628695250000|2021-08-11 15:20:50|33.34|31.54|33.39|31.59|33.39|31.59|33.34|31.54|0
1628695260000|2021-08-11 15:21:00|33.34|31.54|33.18|31.38|33.34|31.54|33.18|31.38|0
1628695270000|2021-08-11 15:21:10|33.23|31.43|33.12|31.32|33.23|31.43|33.12|31.32|0
1628695280000|2021-08-11 15:21:20|33.18|31.38|33.18|31.38|33.18|31.38|33.18|31.38|0
1628695290000|2021-08-11 15:21:30|33.23|31.43|33.18|31.38|33.23|31.43|33.18|31.38|0
1628695300000|2021-08-11 15:21:40|33.12|31.32|33.12|31.32|33.12|31.32|33.12|31.32|0
1628695310000|2021-08-11 15:21:50|33.18|31.38|33.18|31.38|33.18|31.38|33.18|31.38|0
1628695320000|2021-08-11 15:22:00|33.12|31.32|33.12|31.32|33.12|31.32|33.12|31.32|0
1628695330000|2021-08-11 15:22:10|33.07|31.27|33.12|31.32|33.12|31.32|33.07|31.27|0
1628695340000|2021-08-11 15:22:20|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628695350000|2021-08-11 15:22:30|33.12|31.32|33.07|31.27|33.12|31.32|33.07|31.27|0
1628695360000|2021-08-11 15:22:40|33.12|31.32|33.07|31.27|33.12|31.32|33.07|31.27|0
1628695370000|2021-08-11 15:22:50|33.01|31.21|33.01|31.21|33.07|31.27|33.01|31.21|0
1628695380000|2021-08-11 15:23:00|32.96|31.16|33.12|31.32|33.12|31.32|32.96|31.16|0
1628695390000|2021-08-11 15:23:10|33.17|31.37|33.17|31.37|33.17|31.37|33.17|31.37|0
1628695400000|2021-08-11 15:23:20|33.23|31.43|33.12|31.32|33.23|31.43|33.07|31.27|0
1628695410000|2021-08-11 15:23:30|33.07|31.27|33.06|31.26|33.07|31.27|33.06|31.26|0
1628695420000|2021-08-11 15:23:40|33.12|31.32|33.06|31.26|33.12|31.32|33.06|31.26|0
1628695430000|2021-08-11 15:23:50|33.12|31.32|33.12|31.32|33.12|31.32|33.12|31.32|0
1628695440000|2021-08-11 15:24:00|33.17|31.37|33.17|31.37|33.17|31.37|33.17|31.37|0
1628695450000|2021-08-11 15:24:10|33.12|31.32|33.17|31.37|33.17|31.37|33.12|31.32|0
1628695460000|2021-08-11 15:24:20|33.12|31.32|33.06|31.26|33.12|31.32|33.06|31.26|0
1628695470000|2021-08-11 15:24:30|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628695490000|2021-08-11 15:24:50|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628695500000|2021-08-11 15:25:00|33.06|31.26|33.06|31.26|33.06|31.26|33.01|31.21|0
1628695510000|2021-08-11 15:25:10|33.12|31.32|33.06|31.26|33.12|31.32|33.06|31.26|0
1628695520000|2021-08-11 15:25:20|33.01|31.21|33.06|31.26|33.06|31.26|33.01|31.21|0
1628695530000|2021-08-11 15:25:30|33.01|31.21|32.95|31.15|33.01|31.21|32.95|31.15|0
1628695540000|2021-08-11 15:25:40|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628695550000|2021-08-11 15:25:50|32.95|31.15|33.01|31.21|33.01|31.21|32.95|31.15|0
1628695560000|2021-08-11 15:26:00|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628695570000|2021-08-11 15:26:10|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628695580000|2021-08-11 15:26:20|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628695590000|2021-08-11 15:26:30|33.01|31.21|33.06|31.26|33.06|31.26|33.01|31.21|0
1628695600000|2021-08-11 15:26:40|33.12|31.32|33.12|31.32|33.12|31.32|33.12|31.32|0
1628695610000|2021-08-11 15:26:50|33.17|31.37|33.06|31.26|33.17|31.37|33.06|31.26|0
1628695620000|2021-08-11 15:27:00|33.12|31.32|33.06|31.26|33.12|31.32|33.06|31.26|0
1628695630000|2021-08-11 15:27:10|33.12|31.32|33.17|31.37|33.17|31.37|33.12|31.32|0
1628695650000|2021-08-11 15:27:30|33.12|31.32|33.12|31.32|33.17|31.37|33.12|31.32|0
1628695660000|2021-08-11 15:27:40|33.17|31.37|33.23|31.43|33.23|31.43|33.17|31.37|0
1628695670000|2021-08-11 15:27:50|33.28|31.48|32.46|30.66|33.28|31.48|32.41|30.61|0
1628695680000|2021-08-11 15:28:00|32.88|31.08|32.88|31.08|32.88|31.08|32.88|31.08|0
1628695690000|2021-08-11 15:28:10|32.82|31.02|32.77|30.97|32.82|31.02|32.71|30.91|0
1628695710000|2021-08-11 15:28:30|32.71|30.91|32.71|30.91|32.71|30.91|32.71|30.91|0
1628695730000|2021-08-11 15:28:50|32.77|30.97|32.77|30.97|32.77|30.97|32.77|30.97|0
1628695740000|2021-08-11 15:29:00|32.71|30.91|32.77|30.97|32.77|30.97|32.71|30.91|0
1628695750000|2021-08-11 15:29:10|32.82|31.02|32.88|31.08|32.88|31.08|32.82|31.02|0
1628695760000|2021-08-11 15:29:20|32.93|31.13|32.93|31.13|32.93|31.13|32.93|31.13|0
1628695770000|2021-08-11 15:29:30|32.99|31.19|32.99|31.19|32.99|31.19|32.99|31.19|0
1628695780000|2021-08-11 15:29:40|32.93|31.13|32.99|31.19|32.99|31.19|32.93|31.13|0
1628695790000|2021-08-11 15:29:50|33.04|31.24|32.99|31.19|33.04|31.24|32.99|31.19|0
1628695800000|2021-08-11 15:30:00|33.04|31.24|33.15|31.35|33.15|31.35|33.04|31.24|0
1628695810000|2021-08-11 15:30:10|33.2|31.4|33.2|31.4|33.26|31.46|33.2|31.4|0
1628695820000|2021-08-11 15:30:20|33.15|31.35|33.31|31.51|33.31|31.51|33.15|31.35|0
1628695830000|2021-08-11 15:30:30|33.37|31.57|33.31|31.51|33.37|31.57|33.31|31.51|0
1628695840000|2021-08-11 15:30:40|33.26|31.46|33.15|31.35|33.26|31.46|33.15|31.35|0
1628695850000|2021-08-11 15:30:50|33.09|31.29|33.04|31.24|33.09|31.29|33.04|31.24|0
1628695860000|2021-08-11 15:31:00|32.93|31.13|33.04|31.24|33.04|31.24|32.93|31.13|0
1628695870000|2021-08-11 15:31:10|32.98|31.18|32.98|31.18|33.04|31.24|32.98|31.18|0
1628695880000|2021-08-11 15:31:20|33.04|31.24|33.04|31.24|33.04|31.24|32.98|31.18|0
1628695890000|2021-08-11 15:31:30|33.09|31.29|33.15|31.35|33.15|31.35|33.09|31.29|0
1628695900000|2021-08-11 15:31:40|33.09|31.29|33.09|31.29|33.15|31.35|33.09|31.29|0
1628695910000|2021-08-11 15:31:50|33.04|31.24|32.98|31.18|33.04|31.24|32.98|31.18|0
1628695920000|2021-08-11 15:32:00|32.93|31.13|33.04|31.24|33.04|31.24|32.93|31.13|0
1628695930000|2021-08-11 15:32:10|32.98|31.18|32.93|31.13|32.98|31.18|32.93|31.13|0
1628695940000|2021-08-11 15:32:20|32.98|31.18|33.09|31.29|33.09|31.29|32.98|31.18|0
1628695950000|2021-08-11 15:32:30|33.15|31.35|32.98|31.18|33.15|31.35|32.98|31.18|0
1628695960000|2021-08-11 15:32:40|33.04|31.24|32.98|31.18|33.04|31.24|32.98|31.18|0
1628695970000|2021-08-11 15:32:50|32.93|31.13|32.87|31.07|32.93|31.13|32.87|31.07|0
1628695980000|2021-08-11 15:33:00|32.93|31.13|32.98|31.18|32.98|31.18|32.93|31.13|0
1628695990000|2021-08-11 15:33:10|32.87|31.07|32.77|30.97|32.87|31.07|32.77|30.97|0
1628696000000|2021-08-11 15:33:20|32.76|30.96|32.71|30.91|32.76|30.96|32.71|30.91|0
1628696010000|2021-08-11 15:33:30|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628696020000|2021-08-11 15:33:40|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628696030000|2021-08-11 15:33:50|32.66|30.86|32.66|30.86|32.66|30.86|32.66|30.86|0
1628696040000|2021-08-11 15:34:00|32.6|30.8|32.71|30.91|32.71|30.91|32.6|30.8|0
1628696050000|2021-08-11 15:34:10|32.76|30.96|32.76|30.96|32.76|30.96|32.76|30.96|0
1628696070000|2021-08-11 15:34:30|32.71|30.91|32.76|30.96|32.76|30.96|32.71|30.91|0
1628696080000|2021-08-11 15:34:40|32.71|30.91|32.76|30.96|32.76|30.96|32.71|30.91|0
1628696090000|2021-08-11 15:34:50|32.71|30.91|32.76|30.96|32.76|30.96|32.71|30.91|0
1628696100000|2021-08-11 15:35:00|32.82|31.02|32.71|30.91|32.82|31.02|32.71|30.91|0
1628696110000|2021-08-11 15:35:10|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1628696120000|2021-08-11 15:35:20|32.76|30.96|32.76|30.96|32.76|30.96|32.71|30.91|0
1628696130000|2021-08-11 15:35:30|32.82|31.02|32.93|31.13|32.93|31.13|32.82|31.02|0
1628696140000|2021-08-11 15:35:40|32.87|31.07|32.82|31.02|32.87|31.07|32.82|31.02|0
1628696150000|2021-08-11 15:35:50|32.87|31.07|32.87|31.07|32.87|31.07|32.87|31.07|0
1628696160000|2021-08-11 15:36:00|32.82|31.02|32.82|31.02|32.82|31.02|32.82|31.02|0
1628696170000|2021-08-11 15:36:10|32.87|31.07|32.87|31.07|32.93|31.13|32.87|31.07|0
1628696180000|2021-08-11 15:36:20|32.82|31.02|32.82|31.02|32.82|31.02|32.82|31.02|0
1628696190000|2021-08-11 15:36:30|32.87|31.07|32.93|31.13|32.93|31.13|32.87|31.07|0
1628696200000|2021-08-11 15:36:40|32.87|31.07|32.76|30.96|32.87|31.07|32.76|30.96|0
1628696210000|2021-08-11 15:36:50|32.82|31.02|32.82|31.02|32.82|31.02|32.82|31.02|0
1628696220000|2021-08-11 15:37:00|32.76|30.96|32.65|30.85|32.76|30.96|32.65|30.85|0
1628696230000|2021-08-11 15:37:10|32.6|30.8|32.6|30.8|32.6|30.8|32.6|30.8|0
1628696250000|2021-08-11 15:37:30|32.65|30.85|32.76|30.96|32.76|30.96|32.65|30.85|0
1628696260000|2021-08-11 15:37:40|32.71|30.91|32.82|31.02|32.82|31.02|32.71|30.91|0
1628696270000|2021-08-11 15:37:50|32.87|31.07|32.84|31.04|32.87|31.07|32.84|31.04|0
1628696280000|2021-08-11 15:38:00|32.82|31.02|32.87|31.07|32.87|31.07|32.82|31.02|0
1628696290000|2021-08-11 15:38:10|32.82|31.02|32.82|31.02|32.87|31.07|32.82|31.02|0
1628696300000|2021-08-11 15:38:20|32.76|30.96|32.76|30.96|32.76|30.96|32.76|30.96|0
1628696310000|2021-08-11 15:38:30|32.82|31.02|32.82|31.02|32.87|31.07|32.82|31.02|0
1628696320000|2021-08-11 15:38:40|32.87|31.07|32.82|31.02|32.87|31.07|32.82|31.02|0
1628696330000|2021-08-11 15:38:50|32.87|31.07|32.98|31.18|32.98|31.18|32.87|31.07|0
1628696340000|2021-08-11 15:39:00|32.92|31.12|32.98|31.18|32.98|31.18|32.92|31.12|0
1628696350000|2021-08-11 15:39:10|32.92|31.12|32.82|31.02|32.92|31.12|32.82|31.02|0
1628696360000|2021-08-11 15:39:20|32.87|31.07|32.87|31.07|32.87|31.07|32.82|31.02|0
1628696370000|2021-08-11 15:39:30|32.92|31.12|32.92|31.12|32.92|31.12|32.87|31.07|0
1628696380000|2021-08-11 15:39:40|32.87|31.07|32.87|31.07|32.87|31.07|32.87|31.07|0
1628696390000|2021-08-11 15:39:50|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628696410000|2021-08-11 15:40:10|32.87|31.07|32.98|31.18|32.98|31.18|32.87|31.07|0
1628696420000|2021-08-11 15:40:20|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628696430000|2021-08-11 15:40:30|32.98|31.18|32.98|31.18|32.98|31.18|32.92|31.12|0
1628696440000|2021-08-11 15:40:40|32.92|31.12|32.92|31.12|32.92|31.12|32.87|31.07|0
1628696450000|2021-08-11 15:40:50|32.98|31.18|33.03|31.23|33.03|31.23|32.92|31.12|0
1628696460000|2021-08-11 15:41:00|32.98|31.18|32.98|31.18|32.98|31.18|32.92|31.12|0
1628696470000|2021-08-11 15:41:10|32.95|31.15|32.98|31.18|32.98|31.18|32.95|31.15|0
1628696480000|2021-08-11 15:41:20|32.92|31.12|32.87|31.07|32.92|31.12|32.87|31.07|0
1628696490000|2021-08-11 15:41:30|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1628696500000|2021-08-11 15:41:40|32.98|31.18|33.03|31.23|33.03|31.23|32.98|31.18|0
1628696510000|2021-08-11 15:41:50|33.09|31.29|33.09|31.29|33.14|31.34|33.09|31.29|0
1628696520000|2021-08-11 15:42:00|33.14|31.34|33.03|31.23|33.14|31.34|33.03|31.23|0
1628696530000|2021-08-11 15:42:10|33.09|31.29|33.03|31.23|33.09|31.29|33.03|31.23|0
1628696540000|2021-08-11 15:42:20|32.98|31.18|32.92|31.12|32.98|31.18|32.87|31.07|0
1628696550000|2021-08-11 15:42:30|32.98|31.18|33.09|31.29|33.09|31.29|32.98|31.18|0
1628696560000|2021-08-11 15:42:40|33.14|31.34|33.14|31.34|33.14|31.34|33.14|31.34|0
1628696580000|2021-08-11 15:43:00|33.2|31.4|33.25|31.45|33.25|31.45|33.2|31.4|0
1628696600000|2021-08-11 15:43:20|33.31|31.51|33.36|31.56|33.36|31.56|33.31|31.51|0
1628696610000|2021-08-11 15:43:30|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1628696620000|2021-08-11 15:43:40|33.36|31.56|33.36|31.56|33.36|31.56|33.3|31.5|0
1628696630000|2021-08-11 15:43:50|33.42|31.62|33.42|31.62|33.42|31.62|33.42|31.62|0
1628696640000|2021-08-11 15:44:00|33.36|31.56|33.36|31.56|33.42|31.62|33.36|31.56|0
1628696650000|2021-08-11 15:44:10|33.3|31.5|33.3|31.5|33.36|31.56|33.3|31.5|0
1628696660000|2021-08-11 15:44:20|33.25|31.45|33.19|31.39|33.25|31.45|33.19|31.39|0
1628696670000|2021-08-11 15:44:30|33.25|31.45|33.3|31.5|33.3|31.5|33.25|31.45|0
1628696680000|2021-08-11 15:44:40|33.36|31.56|33.36|31.56|33.36|31.56|33.36|31.56|0
1628696690000|2021-08-11 15:44:50|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628696700000|2021-08-11 15:45:00|33.36|31.56|33.36|31.56|33.36|31.56|33.36|31.56|0
1628696710000|2021-08-11 15:45:10|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628696720000|2021-08-11 15:45:20|33.47|31.67|33.47|31.67|33.47|31.67|33.47|31.67|0
1628696730000|2021-08-11 15:45:30|33.52|31.72|33.52|31.72|33.52|31.72|33.52|31.72|0
1628696740000|2021-08-11 15:45:40|33.47|31.67|33.52|31.72|33.52|31.72|33.47|31.67|0
1628696750000|2021-08-11 15:45:50|33.47|31.67|33.47|31.67|33.47|31.67|33.47|31.67|0
1628696760000|2021-08-11 15:46:00|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628696770000|2021-08-11 15:46:10|33.36|31.56|33.36|31.56|33.36|31.56|33.36|31.56|0
1628696780000|2021-08-11 15:46:20|33.3|31.5|33.25|31.45|33.3|31.5|33.25|31.45|0
1628696790000|2021-08-11 15:46:30|33.19|31.39|33.19|31.39|33.22|31.42|33.19|31.39|0
1628696800000|2021-08-11 15:46:40|33.14|31.34|33.14|31.34|33.14|31.34|33.14|31.34|0
1628696810000|2021-08-11 15:46:50|33.19|31.39|33.3|31.5|33.36|31.56|33.19|31.39|0
1628696820000|2021-08-11 15:47:00|33.36|31.56|33.41|31.61|33.41|31.61|33.36|31.56|0
1628696830000|2021-08-11 15:47:10|33.36|31.56|33.41|31.61|33.41|31.61|33.36|31.56|0
1628696840000|2021-08-11 15:47:20|33.47|31.67|33.47|31.67|33.47|31.67|33.41|31.61|0
1628696850000|2021-08-11 15:47:30|33.52|31.72|33.52|31.72|33.52|31.72|33.52|31.72|0
1628696860000|2021-08-11 15:47:40|33.47|31.67|33.36|31.56|33.47|31.67|33.36|31.56|0
1628696870000|2021-08-11 15:47:50|33.3|31.5|33.36|31.56|33.36|31.56|33.3|31.5|0
1628696880000|2021-08-11 15:48:00|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628696890000|2021-08-11 15:48:10|33.47|31.67|33.47|31.67|33.47|31.67|33.47|31.67|0
1628696900000|2021-08-11 15:48:20|33.52|31.72|33.47|31.67|33.52|31.72|33.47|31.67|0
1628696910000|2021-08-11 15:48:30|33.41|31.61|33.3|31.5|33.41|31.61|33.3|31.5|0
1628696920000|2021-08-11 15:48:40|33.36|31.56|33.41|31.61|33.41|31.61|33.36|31.56|0
1628696930000|2021-08-11 15:48:50|33.47|31.67|33.47|31.67|33.47|31.67|33.47|31.67|0
1628696950000|2021-08-11 15:49:10|33.41|31.61|33.41|31.61|33.47|31.67|33.41|31.61|0
1628696960000|2021-08-11 15:49:20|33.47|31.67|33.41|31.61|33.47|31.67|33.41|31.61|0
1628696970000|2021-08-11 15:49:30|33.47|31.67|33.47|31.67|33.52|31.72|33.47|31.67|0
1628696980000|2021-08-11 15:49:40|33.52|31.72|33.47|31.67|33.52|31.72|33.47|31.67|0
1628696990000|2021-08-11 15:49:50|33.52|31.72|33.52|31.72|33.52|31.72|33.47|31.67|0
1628697000000|2021-08-11 15:50:00|33.58|31.78|33.58|31.78|33.58|31.78|33.58|31.78|0
1628697020000|2021-08-11 15:50:20|33.52|31.72|33.58|31.78|33.58|31.78|33.52|31.72|0
1628697070000|2021-08-11 15:51:10|33.52|31.72|33.58|31.78|33.58|31.78|33.52|31.72|0
1628697100000|2021-08-11 15:51:40|33.52|31.72|33.52|31.72|33.52|31.72|33.52|31.72|0
1628697110000|2021-08-11 15:51:50|33.46|31.66|33.46|31.66|33.52|31.72|33.46|31.66|0
1628697120000|2021-08-11 15:52:00|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628697130000|2021-08-11 15:52:10|33.35|31.55|33.35|31.55|33.41|31.61|33.35|31.55|0
1628697140000|2021-08-11 15:52:20|33.41|31.61|33.41|31.61|33.46|31.66|33.41|31.61|0
1628697150000|2021-08-11 15:52:30|33.46|31.66|33.35|31.55|33.46|31.66|33.35|31.55|0
1628697160000|2021-08-11 15:52:40|33.41|31.61|33.41|31.61|33.46|31.66|33.41|31.61|0
1628697170000|2021-08-11 15:52:50|33.46|31.66|33.52|31.72|33.52|31.72|33.46|31.66|0
1628697180000|2021-08-11 15:53:00|33.46|31.66|33.46|31.66|33.46|31.66|33.44|31.64|0
1628697200000|2021-08-11 15:53:20|33.41|31.61|33.41|31.61|33.41|31.61|33.41|31.61|0
1628697210000|2021-08-11 15:53:30|33.46|31.66|33.46|31.66|33.46|31.66|33.41|31.61|0
1628697220000|2021-08-11 15:53:40|33.41|31.61|33.35|31.55|33.41|31.61|33.35|31.55|0
1628697230000|2021-08-11 15:53:50|33.3|31.5|33.3|31.5|33.35|31.55|33.3|31.5|0
1628697240000|2021-08-11 15:54:00|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628697250000|2021-08-11 15:54:10|33.3|31.5|33.35|31.55|33.35|31.55|33.3|31.5|0
1628697260000|2021-08-11 15:54:20|33.41|31.61|33.3|31.5|33.41|31.61|33.3|31.5|0
1628697270000|2021-08-11 15:54:30|33.35|31.55|33.41|31.61|33.41|31.61|33.35|31.55|0
1628697280000|2021-08-11 15:54:40|33.46|31.66|33.41|31.61|33.46|31.66|33.41|31.61|0
1628697290000|2021-08-11 15:54:50|33.46|31.66|33.46|31.66|33.46|31.66|33.46|31.66|0
1628697300000|2021-08-11 15:55:00|33.52|31.72|33.52|31.72|33.52|31.72|33.52|31.72|0
1628697320000|2021-08-11 15:55:20|33.46|31.66|33.46|31.66|33.46|31.66|33.46|31.66|0
1628697340000|2021-08-11 15:55:40|33.41|31.61|33.35|31.55|33.41|31.61|33.35|31.55|0
1628697350000|2021-08-11 15:55:50|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1628697360000|2021-08-11 15:56:00|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628697380000|2021-08-11 15:56:20|33.3|31.5|33.35|31.55|33.35|31.55|33.3|31.5|0
1628697390000|2021-08-11 15:56:30|33.41|31.61|33.41|31.61|33.41|31.61|33.35|31.55|0
1628697400000|2021-08-11 15:56:40|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1628697410000|2021-08-11 15:56:50|33.32|31.52|33.3|31.5|33.32|31.52|33.3|31.5|0
1628697420000|2021-08-11 15:57:00|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628697430000|2021-08-11 15:57:10|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1628697440000|2021-08-11 15:57:20|33.24|31.44|33.19|31.39|33.24|31.44|33.19|31.39|0
1628697450000|2021-08-11 15:57:30|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1628697470000|2021-08-11 15:57:50|33.19|31.39|33.13|31.33|33.19|31.39|33.08|31.28|0
1628697480000|2021-08-11 15:58:00|33.08|31.28|33.13|31.33|33.13|31.33|33.08|31.28|0
1628697510000|2021-08-11 15:58:30|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628697530000|2021-08-11 15:58:50|33.13|31.33|33.13|31.33|33.18|31.38|33.13|31.33|0
1628697540000|2021-08-11 15:59:00|33.18|31.38|33.24|31.44|33.24|31.44|33.18|31.38|0
1628697550000|2021-08-11 15:59:10|33.29|31.49|33.24|31.44|33.29|31.49|33.24|31.44|0
1628697560000|2021-08-11 15:59:20|33.18|31.38|33.24|31.44|33.24|31.44|33.18|31.38|0
1628697570000|2021-08-11 15:59:30|33.18|31.38|33.24|31.44|33.24|31.44|33.18|31.38|0
1628697580000|2021-08-11 15:59:40|33.29|31.49|33.29|31.49|33.29|31.49|33.29|31.49|0
1628697590000|2021-08-11 15:59:50|33.35|31.55|33.29|31.49|33.35|31.55|33.29|31.49|0
1628697600000|2021-08-11 16:00:00|33.35|31.55|33.35|31.55|33.35|31.55|33.29|31.49|0
1628697610000|2021-08-11 16:00:10|33.29|31.49|33.24|31.44|33.29|31.49|33.24|31.44|0
1628697620000|2021-08-11 16:00:20|33.29|31.49|33.29|31.49|33.29|31.49|33.24|31.44|0
1628697630000|2021-08-11 16:00:30|33.35|31.55|33.18|31.38|33.35|31.55|33.18|31.38|0
1628697640000|2021-08-11 16:00:40|33.13|31.33|33.18|31.38|33.18|31.38|33.13|31.33|0
1628697650000|2021-08-11 16:00:50|33.13|31.33|33.13|31.33|33.18|31.38|33.13|31.33|0
1628697660000|2021-08-11 16:01:00|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628697670000|2021-08-11 16:01:10|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1628697680000|2021-08-11 16:01:20|33.13|31.33|33.13|31.33|33.13|31.33|33.07|31.27|0
1628697690000|2021-08-11 16:01:30|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628697700000|2021-08-11 16:01:40|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1628697710000|2021-08-11 16:01:50|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1628697720000|2021-08-11 16:02:00|33.13|31.33|33.02|31.22|33.13|31.33|33.02|31.22|0
1628697730000|2021-08-11 16:02:10|32.96|31.16|32.91|31.11|33.02|31.22|32.91|31.11|0
1628697740000|2021-08-11 16:02:20|32.96|31.16|32.96|31.16|32.96|31.16|32.96|31.16|0
1628697750000|2021-08-11 16:02:30|33.02|31.22|32.96|31.16|33.02|31.22|32.96|31.16|0
1628697760000|2021-08-11 16:02:40|32.91|31.11|32.85|31.05|32.91|31.11|32.85|31.05|0
1628697770000|2021-08-11 16:02:50|32.91|31.11|32.8|31|32.91|31.11|32.8|31|0
1628697780000|2021-08-11 16:03:00|32.85|31.05|32.8|31|32.85|31.05|32.8|31|0
1628697790000|2021-08-11 16:03:10|32.74|30.94|32.8|31|32.8|31|32.74|30.94|0
1628697800000|2021-08-11 16:03:20|32.74|30.94|32.8|31|32.8|31|32.74|30.94|0
1628697810000|2021-08-11 16:03:30|32.74|30.94|32.8|31|32.8|31|32.74|30.94|0
1628697820000|2021-08-11 16:03:40|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628697830000|2021-08-11 16:03:50|32.8|31|32.74|30.94|32.8|31|32.74|30.94|0
1628697840000|2021-08-11 16:04:00|32.8|31|32.8|31|32.8|31|32.8|31|0
1628697850000|2021-08-11 16:04:10|32.74|30.94|32.69|30.89|32.74|30.94|32.69|30.89|0
1628697870000|2021-08-11 16:04:30|32.74|30.94|32.69|30.89|32.74|30.94|32.69|30.89|0
1628697890000|2021-08-11 16:04:50|32.63|30.83|32.66|30.86|32.66|30.86|32.63|30.83|0
1628697900000|2021-08-11 16:05:00|32.63|30.83|32.63|30.83|32.63|30.83|32.58|30.78|0
1628697910000|2021-08-11 16:05:10|32.58|30.78|32.58|30.78|32.58|30.78|32.58|30.78|0
1628697920000|2021-08-11 16:05:20|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1628697930000|2021-08-11 16:05:30|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1628697940000|2021-08-11 16:05:40|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1628697960000|2021-08-11 16:06:00|32.63|30.83|32.63|30.83|32.63|30.83|32.58|30.78|0
1628697970000|2021-08-11 16:06:10|32.69|30.89|32.63|30.83|32.69|30.89|32.63|30.83|0
1628697980000|2021-08-11 16:06:20|32.69|30.89|32.69|30.89|32.69|30.89|32.69|30.89|0
1628698010000|2021-08-11 16:06:50|32.63|30.83|32.69|30.89|32.69|30.89|32.63|30.83|0
1628698020000|2021-08-11 16:07:00|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628698030000|2021-08-11 16:07:10|32.69|30.89|32.74|30.94|32.74|30.94|32.69|30.89|0
1628698040000|2021-08-11 16:07:20|32.8|31|32.74|30.94|32.8|31|32.74|30.94|0
1628698050000|2021-08-11 16:07:30|32.8|31|32.85|31.05|32.85|31.05|32.8|31|0
1628698060000|2021-08-11 16:07:40|32.8|31|32.85|31.05|32.85|31.05|32.8|31|0
1628698070000|2021-08-11 16:07:50|32.9|31.1|32.9|31.1|32.9|31.1|32.9|31.1|0
1628698100000|2021-08-11 16:08:20|32.85|31.05|32.8|31|32.85|31.05|32.8|31|0
1628698110000|2021-08-11 16:08:30|32.85|31.05|32.85|31.05|32.85|31.05|32.85|31.05|0
1628698120000|2021-08-11 16:08:40|32.8|31|32.79|30.99|32.85|31.05|32.79|30.99|0
1628698140000|2021-08-11 16:09:00|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628698150000|2021-08-11 16:09:10|32.79|30.99|32.85|31.05|32.85|31.05|32.79|30.99|0
1628698200000|2021-08-11 16:10:00|32.9|31.1|32.9|31.1|32.9|31.1|32.9|31.1|0
1628698220000|2021-08-11 16:10:20|32.96|31.16|32.96|31.16|33.01|31.21|32.96|31.16|0
1628698230000|2021-08-11 16:10:30|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698250000|2021-08-11 16:10:50|33.07|31.27|33.07|31.27|33.07|31.27|33.01|31.21|0
1628698270000|2021-08-11 16:11:10|33.12|31.32|33.07|31.27|33.12|31.32|33.07|31.27|0
1628698290000|2021-08-11 16:11:30|33.12|31.32|33.07|31.27|33.12|31.32|33.07|31.27|0
1628698310000|2021-08-11 16:11:50|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698320000|2021-08-11 16:12:00|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1628698330000|2021-08-11 16:12:10|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698340000|2021-08-11 16:12:20|33.07|31.27|33.01|31.21|33.07|31.27|33.01|31.21|0
1628698350000|2021-08-11 16:12:30|33.07|31.27|33.07|31.27|33.09|31.29|33.07|31.27|0
1628698360000|2021-08-11 16:12:40|33.01|31.21|32.96|31.16|33.01|31.21|32.96|31.16|0
1628698370000|2021-08-11 16:12:50|32.9|31.1|32.96|31.16|32.96|31.16|32.9|31.1|0
1628698380000|2021-08-11 16:13:00|33.01|31.21|33.01|31.21|33.01|31.21|32.96|31.16|0
1628698390000|2021-08-11 16:13:10|32.96|31.16|33.01|31.21|33.01|31.21|32.96|31.16|0
1628698420000|2021-08-11 16:13:40|32.96|31.16|32.95|31.15|32.96|31.16|32.95|31.15|0
1628698430000|2021-08-11 16:13:50|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698440000|2021-08-11 16:14:00|32.95|31.15|32.9|31.1|32.95|31.15|32.9|31.1|0
1628698460000|2021-08-11 16:14:20|32.95|31.15|32.9|31.1|32.95|31.15|32.9|31.1|0
1628698470000|2021-08-11 16:14:30|32.95|31.15|32.9|31.1|32.95|31.15|32.9|31.1|0
1628698480000|2021-08-11 16:14:40|32.85|31.05|32.9|31.1|32.9|31.1|32.85|31.05|0
1628698490000|2021-08-11 16:14:50|32.95|31.15|32.9|31.1|32.95|31.15|32.9|31.1|0
1628698500000|2021-08-11 16:15:00|32.95|31.15|32.95|31.15|32.95|31.15|32.9|31.1|0
1628698510000|2021-08-11 16:15:10|32.9|31.1|32.9|31.1|32.9|31.1|32.9|31.1|0
1628698520000|2021-08-11 16:15:20|32.95|31.15|32.95|31.15|32.95|31.15|32.95|31.15|0
1628698530000|2021-08-11 16:15:30|32.9|31.1|32.95|31.15|32.95|31.15|32.9|31.1|0
1628698540000|2021-08-11 16:15:40|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698550000|2021-08-11 16:15:50|32.95|31.15|32.95|31.15|32.95|31.15|32.95|31.15|0
1628698560000|2021-08-11 16:16:00|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698570000|2021-08-11 16:16:10|32.95|31.15|33.01|31.21|33.01|31.21|32.95|31.15|0
1628698620000|2021-08-11 16:17:00|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628698630000|2021-08-11 16:17:10|33.01|31.21|33.06|31.26|33.06|31.26|33.01|31.21|0
1628698640000|2021-08-11 16:17:20|33.01|31.21|33.01|31.21|33.01|31.21|33.01|31.21|0
1628698650000|2021-08-11 16:17:30|32.95|31.15|32.95|31.15|32.95|31.15|32.95|31.15|0
1628698660000|2021-08-11 16:17:40|32.9|31.1|32.84|31.04|32.9|31.1|32.84|31.04|0
1628698670000|2021-08-11 16:17:50|32.9|31.1|32.9|31.1|32.9|31.1|32.9|31.1|0
1628698680000|2021-08-11 16:18:00|32.95|31.15|32.95|31.15|32.95|31.15|32.95|31.15|0
1628698690000|2021-08-11 16:18:10|33.01|31.21|32.95|31.15|33.01|31.21|32.95|31.15|0
1628698700000|2021-08-11 16:18:20|33.01|31.21|33.06|31.26|33.06|31.26|33.01|31.21|0
1628698720000|2021-08-11 16:18:40|33.01|31.21|33.01|31.21|33.06|31.26|33.01|31.21|0
1628698730000|2021-08-11 16:18:50|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628698740000|2021-08-11 16:19:00|33.06|31.26|33.12|31.32|33.12|31.32|33.06|31.26|0
1628698770000|2021-08-11 16:19:30|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628698780000|2021-08-11 16:19:40|33.12|31.32|33.01|31.21|33.12|31.32|33.01|31.21|0
1628698790000|2021-08-11 16:19:50|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628698800000|2021-08-11 16:20:00|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628698810000|2021-08-11 16:20:10|33.06|31.26|33.01|31.21|33.06|31.26|33.01|31.21|0
1628698830000|2021-08-11 16:20:30|33.06|31.26|33.11|31.31|33.11|31.31|33.06|31.26|0
1628698840000|2021-08-11 16:20:40|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628698850000|2021-08-11 16:20:50|33|31.2|33|31.2|33.06|31.26|33|31.2|0
1628698860000|2021-08-11 16:21:00|33.06|31.26|32.95|31.15|33.06|31.26|32.95|31.15|0
1628698870000|2021-08-11 16:21:10|33|31.2|33|31.2|33|31.2|33|31.2|0
1628698890000|2021-08-11 16:21:30|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628698900000|2021-08-11 16:21:40|33|31.2|32.95|31.15|33|31.2|32.95|31.15|0
1628698910000|2021-08-11 16:21:50|33|31.2|32.95|31.15|33|31.2|32.95|31.15|0
1628698920000|2021-08-11 16:22:00|33|31.2|32.95|31.15|33|31.2|32.95|31.15|0
1628698930000|2021-08-11 16:22:10|33|31.2|33.06|31.26|33.06|31.26|33|31.2|0
1628698940000|2021-08-11 16:22:20|33.11|31.31|33.11|31.31|33.11|31.31|33.11|31.31|0
1628698950000|2021-08-11 16:22:30|33.06|31.26|33.11|31.31|33.11|31.31|33.06|31.26|0
1628698960000|2021-08-11 16:22:40|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628698970000|2021-08-11 16:22:50|33|31.2|33.06|31.26|33.06|31.26|33|31.2|0
1628698980000|2021-08-11 16:23:00|33|31.2|33|31.2|33|31.2|33|31.2|0
1628698990000|2021-08-11 16:23:10|33.06|31.26|33.06|31.26|33.06|31.26|33.06|31.26|0
1628699000000|2021-08-11 16:23:20|33.11|31.31|33.06|31.26|33.11|31.31|33.06|31.26|0
1628699020000|2021-08-11 16:23:40|33|31.2|32.89|31.09|33|31.2|32.89|31.09|0
1628699030000|2021-08-11 16:23:50|32.84|31.04|32.89|31.09|32.89|31.09|32.84|31.04|0
1628699040000|2021-08-11 16:24:00|32.84|31.04|32.84|31.04|32.89|31.09|32.84|31.04|0
1628699050000|2021-08-11 16:24:10|32.89|31.09|32.89|31.09|32.89|31.09|32.89|31.09|0
1628699060000|2021-08-11 16:24:20|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699070000|2021-08-11 16:24:30|32.89|31.09|32.84|31.04|32.89|31.09|32.84|31.04|0
1628699080000|2021-08-11 16:24:40|32.89|31.09|32.89|31.09|32.89|31.09|32.89|31.09|0
1628699090000|2021-08-11 16:24:50|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699110000|2021-08-11 16:25:10|32.78|30.98|32.73|30.93|32.78|30.98|32.73|30.93|0
1628699130000|2021-08-11 16:25:30|32.67|30.87|32.67|30.87|32.73|30.93|32.67|30.87|0
1628699140000|2021-08-11 16:25:40|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628699160000|2021-08-11 16:26:00|32.57|30.77|32.57|30.77|32.57|30.77|32.57|30.77|0
1628699170000|2021-08-11 16:26:10|32.62|30.82|32.62|30.82|32.62|30.82|32.57|30.77|0
1628699190000|2021-08-11 16:26:30|32.57|30.77|32.73|30.93|32.73|30.93|32.57|30.77|0
1628699200000|2021-08-11 16:26:40|32.78|30.98|32.78|30.98|32.78|30.98|32.78|30.98|0
1628699210000|2021-08-11 16:26:50|32.73|30.93|32.78|30.98|32.78|30.98|32.73|30.93|0
1628699220000|2021-08-11 16:27:00|32.73|30.93|32.78|30.98|32.78|30.98|32.73|30.93|0
1628699240000|2021-08-11 16:27:20|32.73|30.93|32.78|30.98|32.78|30.98|32.73|30.93|0
1628699250000|2021-08-11 16:27:30|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699260000|2021-08-11 16:27:40|32.89|31.09|32.89|31.09|32.89|31.09|32.89|31.09|0
1628699270000|2021-08-11 16:27:50|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699280000|2021-08-11 16:28:00|32.78|30.98|32.78|30.98|32.78|30.98|32.78|30.98|0
1628699290000|2021-08-11 16:28:10|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699300000|2021-08-11 16:28:20|32.89|31.09|32.89|31.09|32.89|31.09|32.89|31.09|0
1628699320000|2021-08-11 16:28:40|32.94|31.14|32.89|31.09|32.94|31.14|32.89|31.09|0
1628699330000|2021-08-11 16:28:50|32.84|31.04|32.84|31.04|32.84|31.04|32.84|31.04|0
1628699340000|2021-08-11 16:29:00|32.78|30.98|32.78|30.98|32.78|30.98|32.78|30.98|0
1628699350000|2021-08-11 16:29:10|32.73|30.93|32.73|30.93|32.73|30.93|32.73|30.93|0
1628699370000|2021-08-11 16:29:30|32.78|30.98|32.73|30.93|32.78|30.98|32.73|30.93|0
1628699380000|2021-08-11 16:29:40|32.78|30.98|32.78|30.98|32.78|30.98|32.78|30.98|0
1628699400000|2021-08-11 16:30:00|32.83|31.03|32.83|31.03|32.83|31.03|32.78|30.98|0
1628699420000|2021-08-11 16:30:20|32.78|30.98|32.78|30.98|32.78|30.98|32.78|30.98|0
1628699440000|2021-08-11 16:30:40|32.73|30.93|32.73|30.93|32.73|30.93|32.73|30.93|0
1628699450000|2021-08-11 16:30:50|32.67|30.87|32.67|30.87|32.67|30.87|32.67|30.87|0
1628699460000|2021-08-11 16:31:00|32.73|30.93|32.73|30.93|32.73|30.93|32.67|30.87|0
1628699470000|2021-08-11 16:31:10|32.67|30.87|32.73|30.93|32.73|30.93|32.67|30.87|0
1628699480000|2021-08-11 16:31:20|32.72|30.92|32.72|30.92|32.72|30.92|32.72|30.92|0
1628699490000|2021-08-11 16:31:30|32.67|30.87|32.67|30.87|32.67|30.87|32.67|30.87|0
1628699500000|2021-08-11 16:31:40|32.72|30.92|32.67|30.87|32.72|30.92|32.67|30.87|0
1628699510000|2021-08-11 16:31:50|32.72|30.92|32.67|30.87|32.72|30.92|32.67|30.87|0
1628699520000|2021-08-11 16:32:00|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628699530000|2021-08-11 16:32:10|32.56|30.76|32.56|30.76|32.56|30.76|32.56|30.76|0
1628699540000|2021-08-11 16:32:20|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1628699550000|2021-08-11 16:32:30|32.56|30.76|32.62|30.82|32.62|30.82|32.56|30.76|0
1628699570000|2021-08-11 16:32:50|32.56|30.76|32.56|30.76|32.56|30.76|32.56|30.76|0
1628699580000|2021-08-11 16:33:00|32.62|30.82|32.56|30.76|32.62|30.82|32.56|30.76|0
1628699600000|2021-08-11 16:33:20|32.51|30.71|32.56|30.76|32.62|30.82|32.51|30.71|0
1628699610000|2021-08-11 16:33:30|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1628699630000|2021-08-11 16:33:50|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628699640000|2021-08-11 16:34:00|32.56|30.76|32.51|30.71|32.56|30.76|32.51|30.71|0
1628699650000|2021-08-11 16:34:10|32.45|30.65|32.48|30.68|32.51|30.71|32.45|30.65|0
1628699660000|2021-08-11 16:34:20|32.45|30.65|32.45|30.65|32.51|30.71|32.45|30.65|0
1628699680000|2021-08-11 16:34:40|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1628699690000|2021-08-11 16:34:50|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1628699700000|2021-08-11 16:35:00|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628699710000|2021-08-11 16:35:10|32.34|30.54|32.4|30.6|32.4|30.6|32.34|30.54|0
1628699730000|2021-08-11 16:35:30|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628699740000|2021-08-11 16:35:40|32.4|30.6|32.45|30.65|32.45|30.65|32.4|30.6|0
1628699750000|2021-08-11 16:35:50|32.4|30.6|32.45|30.65|32.45|30.65|32.4|30.6|0
1628699760000|2021-08-11 16:36:00|32.51|30.71|32.5|30.7|32.51|30.71|32.5|30.7|0
1628699770000|2021-08-11 16:36:10|32.53|30.73|32.53|30.73|32.53|30.73|32.53|30.73|0
1628699780000|2021-08-11 16:36:20|32.5|30.7|32.5|30.7|32.5|30.7|32.5|30.7|0
1628699800000|2021-08-11 16:36:40|32.45|30.65|32.5|30.7|32.5|30.7|32.45|30.65|0
1628699810000|2021-08-11 16:36:50|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628699820000|2021-08-11 16:37:00|32.5|30.7|32.45|30.65|32.5|30.7|32.45|30.65|0
1628699830000|2021-08-11 16:37:10|32.48|30.68|32.45|30.65|32.48|30.68|32.45|30.65|0
1628699850000|2021-08-11 16:37:30|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628699860000|2021-08-11 16:37:40|32.34|30.54|32.4|30.6|32.4|30.6|32.34|30.54|0
1628699880000|2021-08-11 16:38:00|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628699890000|2021-08-11 16:38:10|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1628699900000|2021-08-11 16:38:20|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628699920000|2021-08-11 16:38:40|32.4|30.6|32.4|30.6|32.4|30.6|32.34|30.54|0
1628699930000|2021-08-11 16:38:50|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628699940000|2021-08-11 16:39:00|32.37|30.57|32.37|30.57|32.37|30.57|32.37|30.57|0
1628699950000|2021-08-11 16:39:10|32.34|30.54|32.39|30.59|32.39|30.59|32.34|30.54|0
1628699960000|2021-08-11 16:39:20|32.34|30.54|32.39|30.59|32.39|30.59|32.34|30.54|0
1628699970000|2021-08-11 16:39:30|32.34|30.54|32.39|30.59|32.39|30.59|32.34|30.54|0
1628699990000|2021-08-11 16:39:50|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628700000000|2021-08-11 16:40:00|32.29|30.49|32.29|30.49|32.29|30.49|32.29|30.49|0
1628700020000|2021-08-11 16:40:20|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628700040000|2021-08-11 16:40:40|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628700050000|2021-08-11 16:40:50|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700060000|2021-08-11 16:41:00|32.48|30.68|32.5|30.7|32.5|30.7|32.48|30.68|0
1628700080000|2021-08-11 16:41:20|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700090000|2021-08-11 16:41:30|32.42|30.62|32.39|30.59|32.42|30.62|32.39|30.59|0
1628700100000|2021-08-11 16:41:40|32.42|30.62|32.45|30.65|32.45|30.65|32.42|30.62|0
1628700130000|2021-08-11 16:42:10|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628700140000|2021-08-11 16:42:20|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700160000|2021-08-11 16:42:40|32.5|30.7|32.45|30.65|32.5|30.7|32.45|30.65|0
1628700170000|2021-08-11 16:42:50|32.5|30.7|32.5|30.7|32.5|30.7|32.5|30.7|0
1628700180000|2021-08-11 16:43:00|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700190000|2021-08-11 16:43:10|32.5|30.7|32.45|30.65|32.5|30.7|32.45|30.65|0
1628700200000|2021-08-11 16:43:20|32.47|30.67|32.5|30.7|32.5|30.7|32.47|30.67|0
1628700210000|2021-08-11 16:43:30|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700230000|2021-08-11 16:43:50|32.5|30.7|32.5|30.7|32.5|30.7|32.5|30.7|0
1628700240000|2021-08-11 16:44:00|32.45|30.65|32.45|30.65|32.45|30.65|32.45|30.65|0
1628700250000|2021-08-11 16:44:10|32.42|30.62|32.45|30.65|32.45|30.65|32.42|30.62|0
1628700260000|2021-08-11 16:44:20|32.39|30.59|32.45|30.65|32.45|30.65|32.39|30.59|0
1628700290000|2021-08-11 16:44:50|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1628700300000|2021-08-11 16:45:00|32.5|30.7|32.44|30.64|32.5|30.7|32.39|30.59|0
1628700320000|2021-08-11 16:45:20|32.39|30.59|32.44|30.64|32.44|30.64|32.39|30.59|0
1628700330000|2021-08-11 16:45:30|32.39|30.59|32.44|30.64|32.44|30.64|32.39|30.59|0
1628700340000|2021-08-11 16:45:40|32.42|30.62|32.39|30.59|32.42|30.62|32.39|30.59|0
1628700350000|2021-08-11 16:45:50|32.36|30.56|32.36|30.56|32.36|30.56|32.36|30.56|0
1628700360000|2021-08-11 16:46:00|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628700370000|2021-08-11 16:46:10|32.36|30.56|32.39|30.59|32.39|30.59|32.36|30.56|0
1628700380000|2021-08-11 16:46:20|32.36|30.56|32.44|30.64|32.44|30.64|32.36|30.56|0
1628700410000|2021-08-11 16:46:50|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628700420000|2021-08-11 16:47:00|32.44|30.64|32.39|30.59|32.44|30.64|32.39|30.59|0
1628700440000|2021-08-11 16:47:20|32.34|30.54|32.34|30.54|32.34|30.54|32.34|30.54|0
1628700470000|2021-08-11 16:47:50|32.28|30.48|32.34|30.54|32.34|30.54|32.28|30.48|0
1628700480000|2021-08-11 16:48:00|32.28|30.48|32.31|30.51|32.34|30.54|32.28|30.48|0
1628700490000|2021-08-11 16:48:10|32.34|30.54|32.33|30.53|32.34|30.54|32.33|30.53|0
1628700560000|2021-08-11 16:49:20|32.39|30.59|32.47|30.67|32.47|30.67|32.39|30.59|0
1628700570000|2021-08-11 16:49:30|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1628700590000|2021-08-11 16:49:50|32.39|30.59|32.33|30.53|32.39|30.59|32.33|30.53|0
1628700620000|2021-08-11 16:50:20|32.39|30.59|32.33|30.53|32.39|30.59|32.33|30.53|0
1628700640000|2021-08-11 16:50:40|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628700650000|2021-08-11 16:50:50|32.33|30.53|32.36|30.56|32.39|30.59|32.33|30.53|0
1628700660000|2021-08-11 16:51:00|32.33|30.53|32.33|30.53|32.39|30.59|32.33|30.53|0
1628700670000|2021-08-11 16:51:10|32.39|30.59|32.33|30.53|32.39|30.59|32.33|30.53|0
1628700680000|2021-08-11 16:51:20|32.39|30.59|32.39|30.59|32.39|30.59|32.33|30.53|0
1628700690000|2021-08-11 16:51:30|32.33|30.53|32.33|30.53|32.39|30.59|32.33|30.53|0
1628700700000|2021-08-11 16:51:40|32.39|30.59|32.39|30.59|32.39|30.59|32.33|30.53|0
1628700720000|2021-08-11 16:52:00|32.41|30.61|32.41|30.61|32.41|30.61|32.39|30.59|0
1628700730000|2021-08-11 16:52:10|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1628700740000|2021-08-11 16:52:20|32.49|30.69|32.49|30.69|32.49|30.69|32.44|30.64|0
1628700750000|2021-08-11 16:52:30|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1628700760000|2021-08-11 16:52:40|32.39|30.59|32.44|30.64|32.44|30.64|32.39|30.59|0
1628700780000|2021-08-11 16:53:00|32.49|30.69|32.44|30.64|32.49|30.69|32.44|30.64|0
1628700790000|2021-08-11 16:53:10|32.49|30.69|32.49|30.69|32.49|30.69|32.49|30.69|0
1628700800000|2021-08-11 16:53:20|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1628700810000|2021-08-11 16:53:30|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1628700820000|2021-08-11 16:53:40|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1628700840000|2021-08-11 16:54:00|32.28|30.48|32.33|30.53|32.33|30.53|32.28|30.48|0
1628700850000|2021-08-11 16:54:10|32.38|30.58|32.36|30.56|32.38|30.58|32.36|30.56|0
1628700860000|2021-08-11 16:54:20|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1628700870000|2021-08-11 16:54:30|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628700890000|2021-08-11 16:54:50|32.44|30.64|32.38|30.58|32.44|30.64|32.38|30.58|0
1628700900000|2021-08-11 16:55:00|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628700910000|2021-08-11 16:55:10|32.3|30.5|32.3|30.5|32.3|30.5|32.3|30.5|0
1628700920000|2021-08-11 16:55:20|32.28|30.48|32.28|30.48|32.28|30.48|32.28|30.48|0
1628700930000|2021-08-11 16:55:30|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1628700950000|2021-08-11 16:55:50|32.28|30.48|32.28|30.48|32.28|30.48|32.28|30.48|0
1628700960000|2021-08-11 16:56:00|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628700970000|2021-08-11 16:56:10|32.36|30.56|32.33|30.53|32.36|30.56|32.33|30.53|0
1628700980000|2021-08-11 16:56:20|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1628701000000|2021-08-11 16:56:40|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1628701010000|2021-08-11 16:56:50|32.28|30.48|32.28|30.48|32.33|30.53|32.28|30.48|0
1628701020000|2021-08-11 16:57:00|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628701030000|2021-08-11 16:57:10|32.38|30.58|32.36|30.56|32.38|30.58|32.36|30.56|0
1628701040000|2021-08-11 16:57:20|32.33|30.53|32.38|30.58|32.38|30.58|32.33|30.53|0
1628701050000|2021-08-11 16:57:30|32.44|30.64|32.49|30.69|32.49|30.69|32.44|30.64|0
1628701060000|2021-08-11 16:57:40|32.44|30.64|32.38|30.58|32.44|30.64|32.38|30.58|0
1628701090000|2021-08-11 16:58:10|32.36|30.56|32.38|30.58|32.38|30.58|32.33|30.53|0
1628701100000|2021-08-11 16:58:20|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628701110000|2021-08-11 16:58:30|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628701130000|2021-08-11 16:58:50|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1628701140000|2021-08-11 16:59:00|32.3|30.5|32.33|30.53|32.33|30.53|32.3|30.5|0
1628701150000|2021-08-11 16:59:10|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628701160000|2021-08-11 16:59:20|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1628701170000|2021-08-11 16:59:30|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628701190000|2021-08-11 16:59:50|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1628701210000|2021-08-11 17:00:10|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628701220000|2021-08-11 17:00:20|32.25|30.45|32.22|30.42|32.25|30.45|32.22|30.42|0
1628701250000|2021-08-11 17:00:50|32.17|30.37|32.17|30.37|32.17|30.37|32.17|30.37|0
1628701260000|2021-08-11 17:01:00|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628701270000|2021-08-11 17:01:10|32.06|30.26|32.06|30.26|32.11|30.31|32.06|30.26|0
1628701280000|2021-08-11 17:01:20|32.11|30.31|32.06|30.26|32.11|30.31|32.06|30.26|0
1628701290000|2021-08-11 17:01:30|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628701310000|2021-08-11 17:01:50|32.16|30.36|32.22|30.42|32.22|30.42|32.16|30.36|0
1628701320000|2021-08-11 17:02:00|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628701330000|2021-08-11 17:02:10|31.84|30.04|31.9|30.1|31.9|30.1|31.84|30.04|0
1628701340000|2021-08-11 17:02:20|31.95|30.15|31.95|30.15|32|30.2|31.95|30.15|0
1628701350000|2021-08-11 17:02:30|31.9|30.1|31.9|30.1|31.95|30.15|31.9|30.1|0
1628701360000|2021-08-11 17:02:40|31.95|30.15|32.11|30.31|32.11|30.31|31.95|30.15|0
1628701370000|2021-08-11 17:02:50|32.06|30.26|32.22|30.42|32.22|30.42|32.06|30.26|0
1628701380000|2021-08-11 17:03:00|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628701390000|2021-08-11 17:03:10|32.06|30.26|32|30.2|32.06|30.26|32|30.2|0
1628701400000|2021-08-11 17:03:20|32.06|30.26|32|30.2|32.06|30.26|32|30.2|0
1628701410000|2021-08-11 17:03:30|31.98|30.18|31.95|30.15|31.98|30.18|31.95|30.15|0
1628701420000|2021-08-11 17:03:40|32|30.2|32.11|30.31|32.11|30.31|32|30.2|0
1628701430000|2021-08-11 17:03:50|32.06|30.26|32.11|30.31|32.16|30.36|32.06|30.26|0
1628701440000|2021-08-11 17:04:00|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1628701450000|2021-08-11 17:04:10|32|30.2|32.11|30.31|32.11|30.31|32|30.2|0
1628701460000|2021-08-11 17:04:20|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628701470000|2021-08-11 17:04:30|32.11|30.31|32.08|30.28|32.16|30.36|32.06|30.26|0
1628701480000|2021-08-11 17:04:40|32.11|30.31|32.06|30.26|32.11|30.31|32.06|30.26|0
1628701490000|2021-08-11 17:04:50|32|30.2|32|30.2|32|30.2|32|30.2|0
1628701500000|2021-08-11 17:05:00|31.95|30.15|31.95|30.15|31.95|30.15|31.95|30.15|0
1628701510000|2021-08-11 17:05:10|32|30.2|31.95|30.15|32|30.2|31.95|30.15|0
1628701520000|2021-08-11 17:05:20|32|30.2|32.06|30.26|32.06|30.26|32|30.2|0
1628701530000|2021-08-11 17:05:30|32.11|30.31|32.11|30.31|32.11|30.31|32.08|30.28|0
1628701540000|2021-08-11 17:05:40|32.05|30.25|32|30.2|32.05|30.25|32|30.2|0
1628701560000|2021-08-11 17:06:00|31.95|30.15|32.05|30.25|32.05|30.25|31.95|30.15|0
1628701580000|2021-08-11 17:06:20|32|30.2|31.95|30.15|32|30.2|31.95|30.15|0
1628701590000|2021-08-11 17:06:30|32|30.2|32|30.2|32|30.2|32|30.2|0
1628701610000|2021-08-11 17:06:50|31.95|30.15|31.95|30.15|31.95|30.15|31.95|30.15|0
1628701620000|2021-08-11 17:07:00|32|30.2|31.95|30.15|32|30.2|31.95|30.15|0
1628701630000|2021-08-11 17:07:10|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628701640000|2021-08-11 17:07:20|31.95|30.15|31.95|30.15|31.95|30.15|31.95|30.15|0
1628701650000|2021-08-11 17:07:30|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628701670000|2021-08-11 17:07:50|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628701680000|2021-08-11 17:08:00|31.95|30.15|31.89|30.09|31.95|30.15|31.89|30.09|0
1628701720000|2021-08-11 17:08:40|31.84|30.04|31.84|30.04|31.89|30.09|31.84|30.04|0
1628701730000|2021-08-11 17:08:50|31.89|30.09|31.84|30.04|31.89|30.09|31.84|30.04|0
1628701750000|2021-08-11 17:09:10|31.79|29.99|31.89|30.09|31.89|30.09|31.79|29.99|0
1628701760000|2021-08-11 17:09:20|31.84|30.04|31.84|30.04|31.87|30.07|31.84|30.04|0
1628701770000|2021-08-11 17:09:30|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1628701800000|2021-08-11 17:10:00|31.73|29.93|31.79|29.99|31.79|29.99|31.73|29.93|0
1628701830000|2021-08-11 17:10:30|31.73|29.93|31.73|29.93|31.79|29.99|31.73|29.93|0
1628701840000|2021-08-11 17:10:40|31.79|29.99|31.84|30.04|31.84|30.04|31.79|29.99|0
1628701850000|2021-08-11 17:10:50|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1628701860000|2021-08-11 17:11:00|31.76|29.96|31.73|29.93|31.79|29.99|31.73|29.93|0
1628701880000|2021-08-11 17:11:20|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628701890000|2021-08-11 17:11:30|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628701900000|2021-08-11 17:11:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628701910000|2021-08-11 17:11:50|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628701930000|2021-08-11 17:12:10|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628701940000|2021-08-11 17:12:20|31.84|30.04|31.89|30.09|31.92|30.12|31.84|30.04|0
1628701970000|2021-08-11 17:12:50|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628701980000|2021-08-11 17:13:00|31.89|30.09|31.84|30.04|31.89|30.09|31.84|30.04|0
1628701990000|2021-08-11 17:13:10|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628702000000|2021-08-11 17:13:20|31.92|30.12|31.94|30.14|31.94|30.14|31.92|30.12|0
1628702020000|2021-08-11 17:13:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628702040000|2021-08-11 17:14:00|31.84|30.04|31.94|30.14|31.94|30.14|31.84|30.04|0
1628702050000|2021-08-11 17:14:10|31.89|30.09|31.94|30.14|31.94|30.14|31.89|30.09|0
1628702070000|2021-08-11 17:14:30|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628702080000|2021-08-11 17:14:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628702100000|2021-08-11 17:15:00|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628702110000|2021-08-11 17:15:10|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628702120000|2021-08-11 17:15:20|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628702130000|2021-08-11 17:15:30|31.89|30.09|31.89|30.09|31.94|30.14|31.89|30.09|0
1628702140000|2021-08-11 17:15:40|31.94|30.14|31.89|30.09|31.94|30.14|31.89|30.09|0
1628702150000|2021-08-11 17:15:50|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628702160000|2021-08-11 17:16:00|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702170000|2021-08-11 17:16:10|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628702180000|2021-08-11 17:16:20|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702190000|2021-08-11 17:16:30|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628702200000|2021-08-11 17:16:40|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628702210000|2021-08-11 17:16:50|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628702220000|2021-08-11 17:17:00|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702240000|2021-08-11 17:17:20|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628702250000|2021-08-11 17:17:30|31.99|30.19|32.05|30.25|32.05|30.25|31.99|30.19|0
1628702280000|2021-08-11 17:18:00|32.1|30.3|32.15|30.35|32.15|30.35|32.1|30.3|0
1628702290000|2021-08-11 17:18:10|32.1|30.3|32.15|30.35|32.15|30.35|32.1|30.3|0
1628702310000|2021-08-11 17:18:30|32.21|30.41|32.15|30.35|32.21|30.41|32.15|30.35|0
1628702330000|2021-08-11 17:18:50|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702340000|2021-08-11 17:19:00|32.05|30.25|32.05|30.25|32.1|30.3|32.05|30.25|0
1628702350000|2021-08-11 17:19:10|32.1|30.3|32.1|30.3|32.1|30.3|32.05|30.25|0
1628702360000|2021-08-11 17:19:20|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628702380000|2021-08-11 17:19:40|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702390000|2021-08-11 17:19:50|32.07|30.27|32.05|30.25|32.07|30.27|32.05|30.25|0
1628702400000|2021-08-11 17:20:00|32.02|30.22|32.05|30.25|32.05|30.25|32.02|30.22|0
1628702410000|2021-08-11 17:20:10|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702420000|2021-08-11 17:20:20|32.04|30.24|32.04|30.24|32.1|30.3|32.04|30.24|0
1628702430000|2021-08-11 17:20:30|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702440000|2021-08-11 17:20:40|32.07|30.27|32.04|30.24|32.07|30.27|32.04|30.24|0
1628702450000|2021-08-11 17:20:50|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702460000|2021-08-11 17:21:00|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628702470000|2021-08-11 17:21:10|32.1|30.3|32.04|30.24|32.1|30.3|32.04|30.24|0
1628702480000|2021-08-11 17:21:20|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702490000|2021-08-11 17:21:30|32.07|30.27|32.1|30.3|32.1|30.3|32.07|30.27|0
1628702500000|2021-08-11 17:21:40|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628702510000|2021-08-11 17:21:50|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628702520000|2021-08-11 17:22:00|32.04|30.24|32.1|30.3|32.1|30.3|32.04|30.24|0
1628702530000|2021-08-11 17:22:10|32.04|30.24|31.99|30.19|32.04|30.24|31.99|30.19|0
1628702540000|2021-08-11 17:22:20|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628702550000|2021-08-11 17:22:30|32.1|30.3|32.04|30.24|32.1|30.3|32.04|30.24|0
1628702560000|2021-08-11 17:22:40|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702580000|2021-08-11 17:23:00|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628702620000|2021-08-11 17:23:40|32.07|30.27|32.1|30.3|32.1|30.3|32.07|30.27|0
1628702630000|2021-08-11 17:23:50|32.15|30.35|32.1|30.3|32.15|30.35|32.1|30.3|0
1628702640000|2021-08-11 17:24:00|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628702650000|2021-08-11 17:24:10|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702670000|2021-08-11 17:24:30|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628702680000|2021-08-11 17:24:40|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628702700000|2021-08-11 17:25:00|31.88|30.08|31.93|30.13|31.93|30.13|31.88|30.08|0
1628702710000|2021-08-11 17:25:10|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628702720000|2021-08-11 17:25:20|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628702730000|2021-08-11 17:25:30|31.96|30.16|31.99|30.19|31.99|30.19|31.96|30.16|0
1628702740000|2021-08-11 17:25:40|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628702770000|2021-08-11 17:26:10|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628702800000|2021-08-11 17:26:40|31.91|30.11|31.93|30.13|31.93|30.13|31.88|30.08|0
1628702810000|2021-08-11 17:26:50|31.88|30.08|31.93|30.13|31.93|30.13|31.88|30.08|0
1628702820000|2021-08-11 17:27:00|31.88|30.08|31.88|30.08|31.93|30.13|31.88|30.08|0
1628702870000|2021-08-11 17:27:50|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628702880000|2021-08-11 17:28:00|31.88|30.08|31.83|30.03|31.88|30.08|31.83|30.03|0
1628702920000|2021-08-11 17:28:40|31.77|29.97|31.77|29.97|31.83|30.03|31.77|29.97|0
1628702950000|2021-08-11 17:29:10|31.8|30|31.83|30.03|31.83|30.03|31.8|30|0
1628702960000|2021-08-11 17:29:20|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1628702970000|2021-08-11 17:29:30|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628702980000|2021-08-11 17:29:40|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1628702990000|2021-08-11 17:29:50|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628703000000|2021-08-11 17:30:00|31.8|30|31.83|30.03|31.83|30.03|31.8|30|0
1628703010000|2021-08-11 17:30:10|31.8|30|31.83|30.03|31.83|30.03|31.8|30|0
1628703020000|2021-08-11 17:30:20|31.82|30.02|31.77|29.97|31.82|30.02|31.77|29.97|0
1628703040000|2021-08-11 17:30:40|31.72|29.92|31.77|29.97|31.77|29.97|31.72|29.92|0
1628703050000|2021-08-11 17:30:50|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628703060000|2021-08-11 17:31:00|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1628703070000|2021-08-11 17:31:10|31.8|30|31.77|29.97|31.8|30|31.77|29.97|0
1628703080000|2021-08-11 17:31:20|31.8|30|31.8|30|31.8|30|31.8|30|0
1628703090000|2021-08-11 17:31:30|31.77|29.97|31.82|30.02|31.82|30.02|31.77|29.97|0
1628703100000|2021-08-11 17:31:40|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1628703110000|2021-08-11 17:31:50|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628703120000|2021-08-11 17:32:00|31.77|29.97|31.77|29.97|31.77|29.97|31.72|29.92|0
1628703130000|2021-08-11 17:32:10|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628703140000|2021-08-11 17:32:20|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1628703150000|2021-08-11 17:32:30|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628703160000|2021-08-11 17:32:40|31.88|30.08|31.93|30.13|31.93|30.13|31.88|30.08|0
1628703170000|2021-08-11 17:32:50|31.98|30.18|31.98|30.18|32.04|30.24|31.98|30.18|0
1628703180000|2021-08-11 17:33:00|31.93|30.13|32.04|30.24|32.04|30.24|31.93|30.13|0
1628703190000|2021-08-11 17:33:10|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628703200000|2021-08-11 17:33:20|32.04|30.24|32.04|30.24|32.04|30.24|31.98|30.18|0
1628703210000|2021-08-11 17:33:30|32.09|30.29|32.04|30.24|32.09|30.29|32.04|30.24|0
1628703220000|2021-08-11 17:33:40|32.09|30.29|32.04|30.24|32.09|30.29|32.04|30.24|0
1628703240000|2021-08-11 17:34:00|31.98|30.18|31.98|30.18|31.98|30.18|31.93|30.13|0
1628703250000|2021-08-11 17:34:10|31.93|30.13|31.98|30.18|31.98|30.18|31.93|30.13|0
1628703290000|2021-08-11 17:34:50|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628703300000|2021-08-11 17:35:00|32.03|30.23|31.98|30.18|32.03|30.23|31.98|30.18|0
1628703310000|2021-08-11 17:35:10|32.03|30.23|31.98|30.18|32.03|30.23|31.98|30.18|0
1628703320000|2021-08-11 17:35:20|32.03|30.23|31.98|30.18|32.03|30.23|31.98|30.18|0
1628703330000|2021-08-11 17:35:30|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628703340000|2021-08-11 17:35:40|31.98|30.18|32.03|30.23|32.03|30.23|31.98|30.18|0
1628703350000|2021-08-11 17:35:50|32.09|30.29|32.14|30.34|32.14|30.34|32.09|30.29|0
1628703360000|2021-08-11 17:36:00|32.09|30.29|32.09|30.29|32.09|30.29|32.09|30.29|0
1628703370000|2021-08-11 17:36:10|32.14|30.34|32.14|30.34|32.14|30.34|32.14|30.34|0
1628703410000|2021-08-11 17:36:50|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628703430000|2021-08-11 17:37:10|32.14|30.34|32.19|30.39|32.19|30.39|32.14|30.34|0
1628703460000|2021-08-11 17:37:40|32.25|30.45|32.25|30.45|32.25|30.45|32.25|30.45|0
1628703470000|2021-08-11 17:37:50|32.3|30.5|32.25|30.45|32.3|30.5|32.25|30.45|0
1628703480000|2021-08-11 17:38:00|32.3|30.5|32.3|30.5|32.3|30.5|32.3|30.5|0
1628703490000|2021-08-11 17:38:10|32.25|30.45|32.3|30.5|32.3|30.5|32.25|30.45|0
1628703500000|2021-08-11 17:38:20|32.35|30.55|32.35|30.55|32.35|30.55|32.35|30.55|0
1628703510000|2021-08-11 17:38:30|32.3|30.5|32.25|30.45|32.3|30.5|32.25|30.45|0
1628703530000|2021-08-11 17:38:50|32.3|30.5|32.25|30.45|32.3|30.5|32.25|30.45|0
1628703540000|2021-08-11 17:39:00|32.3|30.5|32.3|30.5|32.3|30.5|32.25|30.45|0
1628703560000|2021-08-11 17:39:20|32.25|30.45|32.3|30.5|32.3|30.5|32.25|30.45|0
1628703570000|2021-08-11 17:39:30|32.25|30.45|32.25|30.45|32.25|30.45|32.25|30.45|0
1628703580000|2021-08-11 17:39:40|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628703590000|2021-08-11 17:39:50|32.14|30.34|32.35|30.55|32.35|30.55|32.14|30.34|0
1628703620000|2021-08-11 17:40:20|32.3|30.5|32.3|30.5|32.35|30.55|32.3|30.5|0
1628703630000|2021-08-11 17:40:30|32.25|30.45|32.25|30.45|32.3|30.5|32.25|30.45|0
1628703650000|2021-08-11 17:40:50|32.19|30.39|32.25|30.45|32.25|30.45|32.19|30.39|0
1628703660000|2021-08-11 17:41:00|32.3|30.5|32.24|30.44|32.3|30.5|32.24|30.44|0
1628703670000|2021-08-11 17:41:10|32.3|30.5|32.24|30.44|32.3|30.5|32.24|30.44|0
1628703690000|2021-08-11 17:41:30|32.19|30.39|32.24|30.44|32.24|30.44|32.19|30.39|0
1628703700000|2021-08-11 17:41:40|32.19|30.39|32.24|30.44|32.24|30.44|32.19|30.39|0
1628703710000|2021-08-11 17:41:50|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628703720000|2021-08-11 17:42:00|32.24|30.44|32.14|30.34|32.24|30.44|32.14|30.34|0
1628703730000|2021-08-11 17:42:10|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1628703740000|2021-08-11 17:42:20|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628703760000|2021-08-11 17:42:40|32.08|30.28|32.14|30.34|32.14|30.34|32.08|30.28|0
1628703770000|2021-08-11 17:42:50|32.08|30.28|32.08|30.28|32.14|30.34|32.08|30.28|0
1628703780000|2021-08-11 17:43:00|32.11|30.31|32.14|30.34|32.14|30.34|32.11|30.31|0
1628703800000|2021-08-11 17:43:20|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628703820000|2021-08-11 17:43:40|32.24|30.44|32.24|30.44|32.24|30.44|32.24|30.44|0
1628703830000|2021-08-11 17:43:50|32.3|30.5|32.24|30.44|32.3|30.5|32.24|30.44|0
1628703840000|2021-08-11 17:44:00|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628703850000|2021-08-11 17:44:10|32.24|30.44|32.14|30.34|32.24|30.44|32.14|30.34|0
1628703860000|2021-08-11 17:44:20|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1628703870000|2021-08-11 17:44:30|32.14|30.34|32.24|30.44|32.24|30.44|32.14|30.34|0
1628703880000|2021-08-11 17:44:40|32.19|30.39|32.14|30.34|32.19|30.39|32.14|30.34|0
1628703900000|2021-08-11 17:45:00|32.08|30.28|32.08|30.28|32.13|30.33|32.08|30.28|0
1628703910000|2021-08-11 17:45:10|32.06|30.26|31.97|30.17|32.06|30.26|31.97|30.17|0
1628703930000|2021-08-11 17:45:30|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628703950000|2021-08-11 17:45:50|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628703970000|2021-08-11 17:46:10|31.92|30.12|31.92|30.12|31.92|30.12|31.87|30.07|0
1628704000000|2021-08-11 17:46:40|31.97|30.17|31.92|30.12|31.97|30.17|31.92|30.12|0
1628704010000|2021-08-11 17:46:50|31.89|30.09|31.87|30.07|31.89|30.09|31.87|30.07|0
1628704020000|2021-08-11 17:47:00|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704030000|2021-08-11 17:47:10|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704040000|2021-08-11 17:47:20|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704050000|2021-08-11 17:47:30|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704060000|2021-08-11 17:47:40|31.95|30.15|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704070000|2021-08-11 17:47:50|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628704080000|2021-08-11 17:48:00|32|30.2|32.08|30.28|32.08|30.28|32|30.2|0
1628704090000|2021-08-11 17:48:10|32.05|30.25|32.03|30.23|32.08|30.28|32.03|30.23|0
1628704100000|2021-08-11 17:48:20|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704110000|2021-08-11 17:48:30|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1628704120000|2021-08-11 17:48:40|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704130000|2021-08-11 17:48:50|32.03|30.23|31.97|30.17|32.03|30.23|31.97|30.17|0
1628704140000|2021-08-11 17:49:00|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704150000|2021-08-11 17:49:10|32.03|30.23|31.97|30.17|32.03|30.23|31.97|30.17|0
1628704170000|2021-08-11 17:49:30|32.02|30.22|32.02|30.22|32.02|30.22|32.02|30.22|0
1628704190000|2021-08-11 17:49:50|31.97|30.17|32.08|30.28|32.08|30.28|31.97|30.17|0
1628704200000|2021-08-11 17:50:00|32.02|30.22|32.13|30.33|32.13|30.33|32.02|30.22|0
1628704210000|2021-08-11 17:50:10|32.08|30.28|32.08|30.28|32.13|30.33|32.08|30.28|0
1628704220000|2021-08-11 17:50:20|32.02|30.22|32.02|30.22|32.02|30.22|32.02|30.22|0
1628704240000|2021-08-11 17:50:40|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704260000|2021-08-11 17:51:00|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704270000|2021-08-11 17:51:10|31.97|30.17|31.92|30.12|31.97|30.17|31.92|30.12|0
1628704280000|2021-08-11 17:51:20|31.97|30.17|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704290000|2021-08-11 17:51:30|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704300000|2021-08-11 17:51:40|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704310000|2021-08-11 17:51:50|31.94|30.14|31.97|30.17|31.97|30.17|31.94|30.14|0
1628704320000|2021-08-11 17:52:00|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704330000|2021-08-11 17:52:10|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704340000|2021-08-11 17:52:20|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628704350000|2021-08-11 17:52:30|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704380000|2021-08-11 17:53:00|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704390000|2021-08-11 17:53:10|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704400000|2021-08-11 17:53:20|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1628704430000|2021-08-11 17:53:50|31.92|30.12|31.92|30.12|31.97|30.17|31.92|30.12|0
1628704440000|2021-08-11 17:54:00|31.86|30.06|31.92|30.12|31.92|30.12|31.86|30.06|0
1628704460000|2021-08-11 17:54:20|31.91|30.11|31.89|30.09|31.91|30.11|31.89|30.09|0
1628704470000|2021-08-11 17:54:30|31.91|30.11|31.86|30.06|31.91|30.11|31.86|30.06|0
1628704480000|2021-08-11 17:54:40|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1628704500000|2021-08-11 17:55:00|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628704510000|2021-08-11 17:55:10|31.75|29.95|31.81|30.01|31.81|30.01|31.75|29.95|0
1628704530000|2021-08-11 17:55:30|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1628704540000|2021-08-11 17:55:40|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1628704550000|2021-08-11 17:55:50|31.86|30.06|31.86|30.06|31.86|30.06|31.81|30.01|0
1628704560000|2021-08-11 17:56:00|31.75|29.95|31.81|30.01|31.81|30.01|31.75|29.95|0
1628704580000|2021-08-11 17:56:20|31.86|30.06|31.91|30.11|31.91|30.11|31.86|30.06|0
1628704600000|2021-08-11 17:56:40|31.86|30.06|31.86|30.06|31.91|30.11|31.86|30.06|0
1628704610000|2021-08-11 17:56:50|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628704620000|2021-08-11 17:57:00|31.97|30.17|31.91|30.11|31.97|30.17|31.91|30.11|0
1628704630000|2021-08-11 17:57:10|31.86|30.06|31.91|30.11|31.91|30.11|31.86|30.06|0
1628704650000|2021-08-11 17:57:30|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1628704670000|2021-08-11 17:57:50|31.83|30.03|31.86|30.06|31.86|30.06|31.83|30.03|0
1628704680000|2021-08-11 17:58:00|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628704690000|2021-08-11 17:58:10|31.89|30.09|31.91|30.11|31.91|30.11|31.89|30.09|0
1628704700000|2021-08-11 17:58:20|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1628704710000|2021-08-11 17:58:30|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628704720000|2021-08-11 17:58:40|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704730000|2021-08-11 17:58:50|31.91|30.11|31.91|30.11|31.97|30.17|31.91|30.11|0
1628704740000|2021-08-11 17:59:00|31.97|30.17|31.97|30.17|31.97|30.17|31.97|30.17|0
1628704750000|2021-08-11 17:59:10|31.96|30.16|31.91|30.11|31.99|30.19|31.91|30.11|0
1628704760000|2021-08-11 17:59:20|31.94|30.14|31.91|30.11|31.96|30.16|31.91|30.11|0
1628704780000|2021-08-11 17:59:40|31.96|30.16|31.91|30.11|31.96|30.16|31.91|30.11|0
1628704810000|2021-08-11 18:00:10|31.96|30.16|32.07|30.27|32.07|30.27|31.96|30.16|0
1628704820000|2021-08-11 18:00:20|32.12|30.32|32.12|30.32|32.12|30.32|32.12|30.32|0
1628704840000|2021-08-11 18:00:40|32.07|30.27|32.12|30.32|32.12|30.32|32.07|30.27|0
1628704860000|2021-08-11 18:01:00|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1628704870000|2021-08-11 18:01:10|32.02|30.22|32.07|30.27|32.07|30.27|32.02|30.22|0
1628704880000|2021-08-11 18:01:20|32.12|30.32|32.12|30.32|32.15|30.35|32.12|30.32|0
1628704890000|2021-08-11 18:01:30|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1628704910000|2021-08-11 18:01:50|32.12|30.32|32.12|30.32|32.12|30.32|32.12|30.32|0
1628704920000|2021-08-11 18:02:00|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1628704930000|2021-08-11 18:02:10|32.02|30.22|32.02|30.22|32.02|30.22|32.02|30.22|0
1628704980000|2021-08-11 18:03:00|31.96|30.16|31.96|30.16|31.96|30.16|31.91|30.11|0
1628705000000|2021-08-11 18:03:20|31.99|30.19|31.96|30.16|31.99|30.19|31.96|30.16|0
1628705050000|2021-08-11 18:04:10|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628705060000|2021-08-11 18:04:20|31.94|30.14|31.91|30.11|31.94|30.14|31.91|30.11|0
1628705070000|2021-08-11 18:04:30|31.96|30.16|32.01|30.21|32.01|30.21|31.96|30.16|0
1628705080000|2021-08-11 18:04:40|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628705090000|2021-08-11 18:04:50|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628705100000|2021-08-11 18:05:00|31.96|30.16|31.96|30.16|32.01|30.21|31.96|30.16|0
1628705110000|2021-08-11 18:05:10|32.01|30.21|31.96|30.16|32.01|30.21|31.96|30.16|0
1628705120000|2021-08-11 18:05:20|31.91|30.11|31.91|30.11|31.91|30.11|31.85|30.05|0
1628705130000|2021-08-11 18:05:30|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1628705150000|2021-08-11 18:05:50|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628705160000|2021-08-11 18:06:00|31.96|30.16|31.93|30.13|31.96|30.16|31.93|30.13|0
1628705170000|2021-08-11 18:06:10|31.91|30.11|31.91|30.11|31.96|30.16|31.91|30.11|0
1628705180000|2021-08-11 18:06:20|31.8|30|31.85|30.05|31.85|30.05|31.8|30|0
1628705190000|2021-08-11 18:06:30|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705200000|2021-08-11 18:06:40|31.85|30.05|31.85|30.05|31.85|30.05|31.8|30|0
1628705210000|2021-08-11 18:06:50|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705220000|2021-08-11 18:07:00|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628705230000|2021-08-11 18:07:10|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705240000|2021-08-11 18:07:20|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628705270000|2021-08-11 18:07:50|31.8|30|31.75|29.95|31.8|30|31.75|29.95|0
1628705280000|2021-08-11 18:08:00|31.69|29.89|31.75|29.95|31.75|29.95|31.69|29.89|0
1628705290000|2021-08-11 18:08:10|31.69|29.89|31.75|29.95|31.75|29.95|31.69|29.89|0
1628705300000|2021-08-11 18:08:20|31.69|29.89|31.75|29.95|31.75|29.95|31.69|29.89|0
1628705310000|2021-08-11 18:08:30|31.69|29.89|31.75|29.95|31.75|29.95|31.69|29.89|0
1628705330000|2021-08-11 18:08:50|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1628705340000|2021-08-11 18:09:00|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628705350000|2021-08-11 18:09:10|31.75|29.95|31.75|29.95|31.75|29.95|31.72|29.92|0
1628705360000|2021-08-11 18:09:20|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1628705370000|2021-08-11 18:09:30|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628705380000|2021-08-11 18:09:40|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1628705400000|2021-08-11 18:10:00|31.74|29.94|31.69|29.89|31.74|29.94|31.69|29.89|0
1628705410000|2021-08-11 18:10:10|31.72|29.92|31.69|29.89|31.72|29.92|31.69|29.89|0
1628705420000|2021-08-11 18:10:20|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628705430000|2021-08-11 18:10:30|31.85|30.05|31.85|30.05|31.9|30.1|31.85|30.05|0
1628705440000|2021-08-11 18:10:40|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1628705460000|2021-08-11 18:11:00|31.8|30|31.85|30.05|31.85|30.05|31.8|30|0
1628705470000|2021-08-11 18:11:10|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705500000|2021-08-11 18:11:40|31.74|29.94|31.85|30.05|31.85|30.05|31.74|29.94|0
1628705510000|2021-08-11 18:11:50|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705520000|2021-08-11 18:12:00|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628705530000|2021-08-11 18:12:10|31.8|30|31.8|30|31.8|30|31.8|30|0
1628705550000|2021-08-11 18:12:30|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628705560000|2021-08-11 18:12:40|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628705620000|2021-08-11 18:13:40|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628705650000|2021-08-11 18:14:10|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628705660000|2021-08-11 18:14:20|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1628705670000|2021-08-11 18:14:30|31.88|30.08|31.85|30.05|31.9|30.1|31.85|30.05|0
1628705680000|2021-08-11 18:14:40|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1628705710000|2021-08-11 18:15:10|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1628705730000|2021-08-11 18:15:30|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628705740000|2021-08-11 18:15:40|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628705770000|2021-08-11 18:16:10|31.87|30.07|31.87|30.07|31.87|30.07|31.85|30.05|0
1628705780000|2021-08-11 18:16:20|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1628705790000|2021-08-11 18:16:30|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1628705800000|2021-08-11 18:16:40|32.06|30.26|32.01|30.21|32.06|30.26|32.01|30.21|0
1628705810000|2021-08-11 18:16:50|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1628705850000|2021-08-11 18:17:30|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628705880000|2021-08-11 18:18:00|32.17|30.37|32.11|30.31|32.17|30.37|32.11|30.31|0
1628705890000|2021-08-11 18:18:10|32.06|30.26|32.11|30.31|32.11|30.31|32.06|30.26|0
1628705900000|2021-08-11 18:18:20|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1628705910000|2021-08-11 18:18:30|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628705930000|2021-08-11 18:18:50|32.17|30.37|32.17|30.37|32.17|30.37|32.17|30.37|0
1628705940000|2021-08-11 18:19:00|32.11|30.31|32.17|30.37|32.17|30.37|32.11|30.31|0
1628705950000|2021-08-11 18:19:10|32.22|30.42|32.17|30.37|32.22|30.42|32.17|30.37|0
1628705960000|2021-08-11 18:19:20|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628705970000|2021-08-11 18:19:30|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628705980000|2021-08-11 18:19:40|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1628705990000|2021-08-11 18:19:50|32.19|30.39|32.16|30.36|32.19|30.39|32.16|30.36|0
1628706000000|2021-08-11 18:20:00|32.22|30.42|32.22|30.42|32.22|30.42|32.16|30.36|0
1628706010000|2021-08-11 18:20:10|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628706040000|2021-08-11 18:20:40|32.11|30.31|32.16|30.36|32.16|30.36|32.11|30.31|0
1628706060000|2021-08-11 18:21:00|32.11|30.31|32.06|30.26|32.11|30.31|32.06|30.26|0
1628706070000|2021-08-11 18:21:10|32.11|30.31|32.06|30.26|32.11|30.31|32.06|30.26|0
1628706080000|2021-08-11 18:21:20|32.08|30.28|32.16|30.36|32.16|30.36|32.08|30.28|0
1628706090000|2021-08-11 18:21:30|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628706110000|2021-08-11 18:21:50|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628706120000|2021-08-11 18:22:00|32.22|30.42|32.24|30.44|32.27|30.47|32.22|30.42|0
1628706130000|2021-08-11 18:22:10|32.27|30.47|32.32|30.52|32.32|30.52|32.27|30.47|0
1628706140000|2021-08-11 18:22:20|32.38|30.58|32.38|30.58|32.43|30.63|32.38|30.58|0
1628706150000|2021-08-11 18:22:30|32.32|30.52|32.38|30.58|32.38|30.58|32.32|30.52|0
1628706180000|2021-08-11 18:23:00|32.43|30.63|32.38|30.58|32.43|30.63|32.38|30.58|0
1628706200000|2021-08-11 18:23:20|32.43|30.63|32.43|30.63|32.43|30.63|32.43|30.63|0
1628706210000|2021-08-11 18:23:30|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628706220000|2021-08-11 18:23:40|32.32|30.52|32.38|30.58|32.38|30.58|32.32|30.52|0
1628706230000|2021-08-11 18:23:50|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1628706240000|2021-08-11 18:24:00|32.38|30.58|32.32|30.52|32.38|30.58|32.32|30.52|0
1628706250000|2021-08-11 18:24:10|32.35|30.55|32.38|30.58|32.38|30.58|32.32|30.52|0
1628706280000|2021-08-11 18:24:40|32.43|30.63|32.38|30.58|32.43|30.63|32.38|30.58|0
1628706300000|2021-08-11 18:25:00|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1628706320000|2021-08-11 18:25:20|32.43|30.63|32.43|30.63|32.43|30.63|32.43|30.63|0
1628706340000|2021-08-11 18:25:40|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628706350000|2021-08-11 18:25:50|32.43|30.63|32.38|30.58|32.43|30.63|32.38|30.58|0
1628706360000|2021-08-11 18:26:00|32.43|30.63|32.43|30.63|32.43|30.63|32.38|30.58|0
1628706370000|2021-08-11 18:26:10|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1628706380000|2021-08-11 18:26:20|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1628706390000|2021-08-11 18:26:30|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628706400000|2021-08-11 18:26:40|32.21|30.41|32.21|30.41|32.21|30.41|32.21|30.41|0
1628706410000|2021-08-11 18:26:50|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628706420000|2021-08-11 18:27:00|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1628706430000|2021-08-11 18:27:10|32.29|30.49|32.32|30.52|32.32|30.52|32.29|30.49|0
1628706450000|2021-08-11 18:27:30|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1628706460000|2021-08-11 18:27:40|32.21|30.41|32.16|30.36|32.21|30.41|32.16|30.36|0
1628706470000|2021-08-11 18:27:50|32.11|30.31|32.16|30.36|32.16|30.36|32.11|30.31|0
1628706480000|2021-08-11 18:28:00|32.11|30.31|32.13|30.33|32.16|30.36|32.11|30.31|0
1628706490000|2021-08-11 18:28:10|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628706500000|2021-08-11 18:28:20|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1628706510000|2021-08-11 18:28:30|32.16|30.36|32.11|30.31|32.16|30.36|32.11|30.31|0
1628706520000|2021-08-11 18:28:40|32.16|30.36|32.1|30.3|32.16|30.36|32.1|30.3|0
1628706540000|2021-08-11 18:29:00|32.16|30.36|32.1|30.3|32.16|30.36|32.1|30.3|0
1628706560000|2021-08-11 18:29:20|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1628706570000|2021-08-11 18:29:30|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1628706600000|2021-08-11 18:30:00|32.08|30.28|32.05|30.25|32.08|30.28|32.05|30.25|0
1628706620000|2021-08-11 18:30:20|32|30.2|32|30.2|32|30.2|32|30.2|0
1628706630000|2021-08-11 18:30:30|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628706640000|2021-08-11 18:30:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628706660000|2021-08-11 18:31:00|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628706700000|2021-08-11 18:31:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628706720000|2021-08-11 18:32:00|31.84|30.04|31.89|30.09|31.94|30.14|31.84|30.04|0
1628706730000|2021-08-11 18:32:10|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628706750000|2021-08-11 18:32:30|31.89|30.09|31.84|30.04|31.89|30.09|31.84|30.04|0
1628706760000|2021-08-11 18:32:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628706780000|2021-08-11 18:33:00|31.94|30.14|31.94|30.14|31.94|30.14|31.89|30.09|0
1628706790000|2021-08-11 18:33:10|31.89|30.09|31.89|30.09|31.94|30.14|31.89|30.09|0
1628706800000|2021-08-11 18:33:20|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628706810000|2021-08-11 18:33:30|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628706820000|2021-08-11 18:33:40|31.89|30.09|31.94|30.14|31.94|30.14|31.89|30.09|0
1628706830000|2021-08-11 18:33:50|31.92|30.12|31.94|30.14|31.94|30.14|31.92|30.12|0
1628706860000|2021-08-11 18:34:20|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628706880000|2021-08-11 18:34:40|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628706890000|2021-08-11 18:34:50|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628706900000|2021-08-11 18:35:00|31.91|30.11|31.94|30.14|31.94|30.14|31.91|30.11|0
1628706910000|2021-08-11 18:35:10|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628706930000|2021-08-11 18:35:30|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628706940000|2021-08-11 18:35:40|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628706950000|2021-08-11 18:35:50|31.83|30.03|31.89|30.09|31.89|30.09|31.83|30.03|0
1628706980000|2021-08-11 18:36:20|31.83|30.03|31.78|29.98|31.83|30.03|31.78|29.98|0
1628707000000|2021-08-11 18:36:40|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628707060000|2021-08-11 18:37:40|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628707080000|2021-08-11 18:38:00|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628707180000|2021-08-11 18:39:40|31.78|29.98|31.83|30.03|31.83|30.03|31.78|29.98|0
1628707210000|2021-08-11 18:40:10|31.78|29.98|31.72|29.92|31.78|29.98|31.72|29.92|0
1628707240000|2021-08-11 18:40:40|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628707250000|2021-08-11 18:40:50|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628707260000|2021-08-11 18:41:00|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1628707270000|2021-08-11 18:41:10|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628707280000|2021-08-11 18:41:20|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1628707330000|2021-08-11 18:42:10|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628707340000|2021-08-11 18:42:20|31.67|29.87|31.7|29.9|31.7|29.9|31.67|29.87|0
1628707350000|2021-08-11 18:42:30|31.72|29.92|31.72|29.92|31.72|29.92|31.67|29.87|0
1628707360000|2021-08-11 18:42:40|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1628707380000|2021-08-11 18:43:00|31.7|29.9|31.72|29.92|31.72|29.92|31.7|29.9|0
1628707400000|2021-08-11 18:43:20|31.67|29.87|31.72|29.92|31.72|29.92|31.67|29.87|0
1628707430000|2021-08-11 18:43:50|31.77|29.97|31.77|29.97|31.77|29.97|31.72|29.92|0
1628707440000|2021-08-11 18:44:00|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628707460000|2021-08-11 18:44:20|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628707490000|2021-08-11 18:44:50|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628707500000|2021-08-11 18:45:00|31.88|30.08|31.93|30.13|31.93|30.13|31.88|30.08|0
1628707510000|2021-08-11 18:45:10|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628707560000|2021-08-11 18:46:00|31.91|30.11|31.91|30.11|31.91|30.11|31.91|30.11|0
1628707570000|2021-08-11 18:46:10|31.93|30.13|31.88|30.08|31.93|30.13|31.88|30.08|0
1628707580000|2021-08-11 18:46:20|31.93|30.13|31.88|30.08|31.93|30.13|31.88|30.08|0
1628707590000|2021-08-11 18:46:30|31.93|30.13|31.88|30.08|31.93|30.13|31.88|30.08|0
1628707600000|2021-08-11 18:46:40|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628707610000|2021-08-11 18:46:50|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628707630000|2021-08-11 18:47:10|31.85|30.05|31.88|30.08|31.88|30.08|31.85|30.05|0
1628707710000|2021-08-11 18:48:30|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628707740000|2021-08-11 18:49:00|31.98|30.18|31.93|30.13|31.98|30.18|31.93|30.13|0
1628707790000|2021-08-11 18:49:50|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628707830000|2021-08-11 18:50:30|31.9|30.1|31.93|30.13|31.93|30.13|31.9|30.1|0
1628707840000|2021-08-11 18:50:40|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628707850000|2021-08-11 18:50:50|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628707910000|2021-08-11 18:51:50|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628707920000|2021-08-11 18:52:00|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628707930000|2021-08-11 18:52:10|32.09|30.29|32.04|30.24|32.09|30.29|32.04|30.24|0
1628707950000|2021-08-11 18:52:30|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628707970000|2021-08-11 18:52:50|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628708000000|2021-08-11 18:53:20|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708040000|2021-08-11 18:54:00|32.01|30.21|31.93|30.13|32.01|30.21|31.93|30.13|0
1628708050000|2021-08-11 18:54:10|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708070000|2021-08-11 18:54:30|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628708090000|2021-08-11 18:54:50|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708100000|2021-08-11 18:55:00|31.93|30.13|31.98|30.18|31.98|30.18|31.93|30.13|0
1628708120000|2021-08-11 18:55:20|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628708130000|2021-08-11 18:55:30|31.98|30.18|31.98|30.18|31.98|30.18|31.93|30.13|0
1628708150000|2021-08-11 18:55:50|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628708160000|2021-08-11 18:56:00|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708170000|2021-08-11 18:56:10|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1628708180000|2021-08-11 18:56:20|31.98|30.18|31.93|30.13|31.98|30.18|31.93|30.13|0
1628708190000|2021-08-11 18:56:30|31.9|30.1|31.87|30.07|31.9|30.1|31.87|30.07|0
1628708200000|2021-08-11 18:56:40|31.93|30.13|31.9|30.1|31.93|30.13|31.87|30.07|0
1628708210000|2021-08-11 18:56:50|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628708220000|2021-08-11 18:57:00|31.82|30.02|31.79|29.99|31.82|30.02|31.79|29.99|0
1628708230000|2021-08-11 18:57:10|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628708240000|2021-08-11 18:57:20|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628708260000|2021-08-11 18:57:40|31.85|30.05|31.85|30.05|31.85|30.05|31.85|30.05|0
1628708270000|2021-08-11 18:57:50|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628708280000|2021-08-11 18:58:00|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628708290000|2021-08-11 18:58:10|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628708310000|2021-08-11 18:58:30|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708320000|2021-08-11 18:58:40|31.92|30.12|31.87|30.07|31.92|30.12|31.87|30.07|0
1628708340000|2021-08-11 18:59:00|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628708350000|2021-08-11 18:59:10|31.98|30.18|31.98|30.18|31.98|30.18|31.98|30.18|0
1628708360000|2021-08-11 18:59:20|31.92|30.12|31.98|30.18|31.98|30.18|31.92|30.12|0
1628708370000|2021-08-11 18:59:30|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1628708390000|2021-08-11 18:59:50|31.87|30.07|31.82|30.02|31.87|30.07|31.82|30.02|0
1628708400000|2021-08-11 19:00:00|31.87|30.07|31.82|30.02|31.87|30.07|31.82|30.02|0
1628708410000|2021-08-11 19:00:10|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628708420000|2021-08-11 19:00:20|31.82|30.02|31.76|29.96|31.82|30.02|31.76|29.96|0
1628708430000|2021-08-11 19:00:30|31.82|30.02|31.76|29.96|31.82|30.02|31.76|29.96|0
1628708450000|2021-08-11 19:00:50|31.82|30.02|31.87|30.07|31.87|30.07|31.82|30.02|0
1628708460000|2021-08-11 19:01:00|31.82|30.02|31.76|29.96|31.82|30.02|31.76|29.96|0
1628708470000|2021-08-11 19:01:10|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628708480000|2021-08-11 19:01:20|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628708510000|2021-08-11 19:01:50|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1628708530000|2021-08-11 19:02:10|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628708540000|2021-08-11 19:02:20|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1628708560000|2021-08-11 19:02:40|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628708580000|2021-08-11 19:03:00|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1628708590000|2021-08-11 19:03:10|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1628708600000|2021-08-11 19:03:20|31.71|29.91|31.66|29.86|31.71|29.91|31.66|29.86|0
1628708630000|2021-08-11 19:03:50|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1628708640000|2021-08-11 19:04:00|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628708650000|2021-08-11 19:04:10|31.66|29.86|31.65|29.85|31.68|29.88|31.65|29.85|0
1628708660000|2021-08-11 19:04:20|31.6|29.8|31.6|29.8|31.6|29.8|31.6|29.8|0
1628708670000|2021-08-11 19:04:30|31.65|29.85|31.65|29.85|31.65|29.85|31.63|29.83|0
1628708690000|2021-08-11 19:04:50|31.71|29.91|31.71|29.91|31.71|29.91|31.65|29.85|0
1628708700000|2021-08-11 19:05:00|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1628708710000|2021-08-11 19:05:10|31.65|29.85|31.65|29.85|31.65|29.85|31.6|29.8|0
1628708720000|2021-08-11 19:05:20|31.6|29.8|31.65|29.85|31.65|29.85|31.6|29.8|0
1628708730000|2021-08-11 19:05:30|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1628708740000|2021-08-11 19:05:40|31.65|29.85|31.65|29.85|31.71|29.91|31.65|29.85|0
1628708750000|2021-08-11 19:05:50|31.71|29.91|31.71|29.91|31.76|29.96|31.71|29.91|0
1628708760000|2021-08-11 19:06:00|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1628708800000|2021-08-11 19:06:40|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628708810000|2021-08-11 19:06:50|31.65|29.85|31.6|29.8|31.65|29.85|31.6|29.8|0
1628708820000|2021-08-11 19:07:00|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1628708830000|2021-08-11 19:07:10|31.49|29.69|31.49|29.69|31.49|29.69|31.49|29.69|0
1628708850000|2021-08-11 19:07:30|31.55|29.75|31.49|29.69|31.55|29.75|31.49|29.69|0
1628708870000|2021-08-11 19:07:50|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1628708880000|2021-08-11 19:08:00|31.49|29.69|31.49|29.69|31.55|29.75|31.49|29.69|0
1628708900000|2021-08-11 19:08:20|31.44|29.64|31.44|29.64|31.44|29.64|31.44|29.64|0
1628708910000|2021-08-11 19:08:30|31.39|29.59|31.34|29.54|31.39|29.59|31.34|29.54|0
1628708920000|2021-08-11 19:08:40|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628708930000|2021-08-11 19:08:50|31.44|29.64|31.44|29.64|31.44|29.64|31.44|29.64|0
1628708940000|2021-08-11 19:09:00|31.49|29.69|31.49|29.69|31.49|29.69|31.44|29.64|0
1628708970000|2021-08-11 19:09:30|31.44|29.64|31.44|29.64|31.49|29.69|31.44|29.64|0
1628708980000|2021-08-11 19:09:40|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628709000000|2021-08-11 19:10:00|31.44|29.64|31.44|29.64|31.44|29.64|31.44|29.64|0
1628709010000|2021-08-11 19:10:10|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628709020000|2021-08-11 19:10:20|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709030000|2021-08-11 19:10:30|31.39|29.59|31.33|29.53|31.39|29.59|31.33|29.53|0
1628709040000|2021-08-11 19:10:40|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628709050000|2021-08-11 19:10:50|31.23|29.43|31.28|29.48|31.28|29.48|31.23|29.43|0
1628709070000|2021-08-11 19:11:10|31.23|29.43|31.23|29.43|31.28|29.48|31.23|29.43|0
1628709080000|2021-08-11 19:11:20|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628709090000|2021-08-11 19:11:30|31.26|29.46|31.28|29.48|31.28|29.48|31.26|29.46|0
1628709110000|2021-08-11 19:11:50|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709130000|2021-08-11 19:12:10|31.28|29.48|31.28|29.48|31.33|29.53|31.28|29.48|0
1628709140000|2021-08-11 19:12:20|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1628709150000|2021-08-11 19:12:30|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628709160000|2021-08-11 19:12:40|31.28|29.48|31.26|29.46|31.28|29.48|31.26|29.46|0
1628709170000|2021-08-11 19:12:50|31.28|29.48|31.23|29.43|31.28|29.48|31.23|29.43|0
1628709210000|2021-08-11 19:13:30|31.28|29.48|31.33|29.53|31.33|29.53|31.28|29.48|0
1628709260000|2021-08-11 19:14:20|31.28|29.48|31.33|29.53|31.33|29.53|31.28|29.48|0
1628709300000|2021-08-11 19:15:00|31.28|29.48|31.28|29.48|31.33|29.53|31.28|29.48|0
1628709320000|2021-08-11 19:15:20|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709350000|2021-08-11 19:15:50|31.38|29.58|31.44|29.64|31.44|29.64|31.38|29.58|0
1628709360000|2021-08-11 19:16:00|31.49|29.69|31.49|29.69|31.49|29.69|31.49|29.69|0
1628709370000|2021-08-11 19:16:10|31.44|29.64|31.44|29.64|31.44|29.64|31.44|29.64|0
1628709380000|2021-08-11 19:16:20|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628709390000|2021-08-11 19:16:30|31.44|29.64|31.38|29.58|31.44|29.64|31.38|29.58|0
1628709400000|2021-08-11 19:16:40|31.44|29.64|31.38|29.58|31.44|29.64|31.38|29.58|0
1628709430000|2021-08-11 19:17:10|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709440000|2021-08-11 19:17:20|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628709450000|2021-08-11 19:17:30|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709460000|2021-08-11 19:17:40|31.38|29.58|31.33|29.53|31.38|29.58|31.33|29.53|0
1628709470000|2021-08-11 19:17:50|31.38|29.58|31.33|29.53|31.38|29.58|31.33|29.53|0
1628709480000|2021-08-11 19:18:00|31.38|29.58|31.33|29.53|31.38|29.58|31.33|29.53|0
1628709490000|2021-08-11 19:18:10|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628709500000|2021-08-11 19:18:20|31.33|29.53|31.38|29.58|31.38|29.58|31.33|29.53|0
1628709510000|2021-08-11 19:18:30|31.33|29.53|31.38|29.58|31.38|29.58|31.33|29.53|0
1628709540000|2021-08-11 19:19:00|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709580000|2021-08-11 19:19:40|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628709590000|2021-08-11 19:19:50|31.33|29.53|31.36|29.56|31.36|29.56|31.33|29.53|0
1628709600000|2021-08-11 19:20:00|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709610000|2021-08-11 19:20:10|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628709620000|2021-08-11 19:20:20|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628709680000|2021-08-11 19:21:20|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628709690000|2021-08-11 19:21:30|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628709720000|2021-08-11 19:22:00|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628709730000|2021-08-11 19:22:10|31.22|29.42|31.22|29.42|31.22|29.42|31.2|29.4|0
1628709740000|2021-08-11 19:22:20|31.27|29.47|31.33|29.53|31.33|29.53|31.27|29.47|0
1628709750000|2021-08-11 19:22:30|31.27|29.47|31.33|29.53|31.33|29.53|31.27|29.47|0
1628709760000|2021-08-11 19:22:40|31.27|29.47|31.33|29.53|31.33|29.53|31.27|29.47|0
1628709770000|2021-08-11 19:22:50|31.27|29.47|31.22|29.42|31.33|29.53|31.22|29.42|0
1628709780000|2021-08-11 19:23:00|31.17|29.37|31.22|29.42|31.22|29.42|31.17|29.37|0
1628709790000|2021-08-11 19:23:10|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628709830000|2021-08-11 19:23:50|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628709840000|2021-08-11 19:24:00|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628709850000|2021-08-11 19:24:10|31.22|29.42|31.17|29.37|31.22|29.42|31.17|29.37|0
1628709910000|2021-08-11 19:25:10|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628709920000|2021-08-11 19:25:20|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628709940000|2021-08-11 19:25:40|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628709950000|2021-08-11 19:25:50|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628709990000|2021-08-11 19:26:30|31.17|29.37|31.11|29.31|31.17|29.37|31.11|29.31|0
1628710040000|2021-08-11 19:27:20|31.06|29.26|31.11|29.31|31.11|29.31|31.06|29.26|0
1628710100000|2021-08-11 19:28:20|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628710120000|2021-08-11 19:28:40|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1628710130000|2021-08-11 19:28:50|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628710160000|2021-08-11 19:29:20|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1628710190000|2021-08-11 19:29:50|31.22|29.42|31.16|29.36|31.22|29.42|31.16|29.36|0
1628710200000|2021-08-11 19:30:00|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628710210000|2021-08-11 19:30:10|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628710240000|2021-08-11 19:30:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628710260000|2021-08-11 19:31:00|31.37|29.57|31.32|29.52|31.37|29.57|31.32|29.52|0
1628710300000|2021-08-11 19:31:40|31.37|29.57|31.32|29.52|31.37|29.57|31.32|29.52|0
1628710310000|2021-08-11 19:31:50|31.27|29.47|31.22|29.42|31.27|29.47|31.22|29.42|0
1628710320000|2021-08-11 19:32:00|31.27|29.47|31.21|29.41|31.27|29.47|31.21|29.41|0
1628710330000|2021-08-11 19:32:10|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628710340000|2021-08-11 19:32:20|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628710350000|2021-08-11 19:32:30|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628710370000|2021-08-11 19:32:50|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628710380000|2021-08-11 19:33:00|31.21|29.41|31.16|29.36|31.21|29.41|31.16|29.36|0
1628710390000|2021-08-11 19:33:10|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628710400000|2021-08-11 19:33:20|31.24|29.44|31.16|29.36|31.24|29.44|31.16|29.36|0
1628710410000|2021-08-11 19:33:30|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628710420000|2021-08-11 19:33:40|31.16|29.36|31.11|29.31|31.16|29.36|31.11|29.31|0
1628710430000|2021-08-11 19:33:50|31.16|29.36|31.11|29.31|31.16|29.36|31.11|29.31|0
1628710450000|2021-08-11 19:34:10|31.16|29.36|31.16|29.36|31.16|29.36|31.14|29.34|0
1628710480000|2021-08-11 19:34:40|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628710490000|2021-08-11 19:34:50|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1628710500000|2021-08-11 19:35:00|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628710510000|2021-08-11 19:35:10|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628710520000|2021-08-11 19:35:20|31.29|29.49|31.32|29.52|31.32|29.52|31.29|29.49|0
1628710530000|2021-08-11 19:35:30|31.27|29.47|31.26|29.46|31.27|29.47|31.26|29.46|0
1628710540000|2021-08-11 19:35:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628710550000|2021-08-11 19:35:50|31.26|29.46|31.32|29.52|31.32|29.52|31.26|29.46|0
1628710560000|2021-08-11 19:36:00|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1628710580000|2021-08-11 19:36:20|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628710590000|2021-08-11 19:36:30|31.37|29.57|31.37|29.57|31.37|29.57|31.32|29.52|0
1628710600000|2021-08-11 19:36:40|31.32|29.52|31.42|29.62|31.42|29.62|31.32|29.52|0
1628710610000|2021-08-11 19:36:50|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1628710620000|2021-08-11 19:37:00|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628710630000|2021-08-11 19:37:10|31.37|29.57|31.37|29.57|31.42|29.62|31.37|29.57|0
1628710680000|2021-08-11 19:38:00|31.42|29.62|31.42|29.62|31.42|29.62|31.42|29.62|0
1628710690000|2021-08-11 19:38:10|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1628710700000|2021-08-11 19:38:20|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1628710710000|2021-08-11 19:38:30|31.58|29.78|31.53|29.73|31.58|29.78|31.53|29.73|0
1628710720000|2021-08-11 19:38:40|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1628710730000|2021-08-11 19:38:50|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1628710740000|2021-08-11 19:39:00|31.47|29.67|31.53|29.73|31.53|29.73|31.47|29.67|0
1628710750000|2021-08-11 19:39:10|31.47|29.67|31.53|29.73|31.53|29.73|31.47|29.67|0
1628710760000|2021-08-11 19:39:20|31.55|29.75|31.58|29.78|31.58|29.78|31.55|29.75|0
1628710770000|2021-08-11 19:39:30|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1628710790000|2021-08-11 19:39:50|31.55|29.75|31.58|29.78|31.58|29.78|31.53|29.73|0
1628710800000|2021-08-11 19:40:00|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628710810000|2021-08-11 19:40:10|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1628710820000|2021-08-11 19:40:20|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1628710840000|2021-08-11 19:40:40|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1628710850000|2021-08-11 19:40:50|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628710860000|2021-08-11 19:41:00|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1628710870000|2021-08-11 19:41:10|31.63|29.83|31.52|29.72|31.63|29.83|31.52|29.72|0
1628710880000|2021-08-11 19:41:20|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1628710900000|2021-08-11 19:41:40|31.52|29.72|31.58|29.78|31.58|29.78|31.52|29.72|0
1628710910000|2021-08-11 19:41:50|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628710930000|2021-08-11 19:42:10|31.68|29.88|31.68|29.88|31.68|29.88|31.63|29.83|0
1628710940000|2021-08-11 19:42:20|31.73|29.93|31.76|29.96|31.76|29.96|31.73|29.93|0
1628710950000|2021-08-11 19:42:30|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628710960000|2021-08-11 19:42:40|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628710980000|2021-08-11 19:43:00|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628710990000|2021-08-11 19:43:10|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628711000000|2021-08-11 19:43:20|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628711010000|2021-08-11 19:43:30|31.79|29.99|31.79|29.99|31.79|29.99|31.73|29.93|0
1628711040000|2021-08-11 19:44:00|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628711050000|2021-08-11 19:44:10|31.79|29.99|31.79|29.99|31.79|29.99|31.73|29.93|0
1628711060000|2021-08-11 19:44:20|31.73|29.93|31.73|29.93|31.79|29.99|31.73|29.93|0
1628711070000|2021-08-11 19:44:30|31.79|29.99|31.73|29.93|31.79|29.99|31.73|29.93|0
1628711080000|2021-08-11 19:44:40|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628711090000|2021-08-11 19:44:50|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628711100000|2021-08-11 19:45:00|31.68|29.88|31.79|29.99|31.79|29.99|31.68|29.88|0
1628711110000|2021-08-11 19:45:10|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628711120000|2021-08-11 19:45:20|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1628711130000|2021-08-11 19:45:30|31.73|29.93|31.73|29.93|31.73|29.93|31.68|29.88|0
1628711140000|2021-08-11 19:45:40|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628711150000|2021-08-11 19:45:50|31.73|29.93|31.68|29.88|31.73|29.93|31.68|29.88|0
1628711160000|2021-08-11 19:46:00|31.63|29.83|31.68|29.88|31.68|29.88|31.63|29.83|0
1628711170000|2021-08-11 19:46:10|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628711180000|2021-08-11 19:46:20|31.57|29.77|31.57|29.77|31.57|29.77|31.57|29.77|0
1628711200000|2021-08-11 19:46:40|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1628711210000|2021-08-11 19:46:50|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1628711220000|2021-08-11 19:47:00|31.41|29.61|31.47|29.67|31.47|29.67|31.41|29.61|0
1628711230000|2021-08-11 19:47:10|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1628711240000|2021-08-11 19:47:20|31.36|29.56|31.36|29.56|31.41|29.61|31.36|29.56|0
1628711250000|2021-08-11 19:47:30|31.41|29.61|31.36|29.56|31.41|29.61|31.36|29.56|0
1628711260000|2021-08-11 19:47:40|31.41|29.61|31.39|29.59|31.41|29.61|31.36|29.56|0
1628711270000|2021-08-11 19:47:50|31.36|29.56|31.36|29.56|31.41|29.61|31.36|29.56|0
1628711290000|2021-08-11 19:48:10|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1628711300000|2021-08-11 19:48:20|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711310000|2021-08-11 19:48:30|31.31|29.51|31.36|29.56|31.36|29.56|31.31|29.51|0
1628711330000|2021-08-11 19:48:50|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1628711340000|2021-08-11 19:49:00|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711350000|2021-08-11 19:49:10|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1628711370000|2021-08-11 19:49:30|31.36|29.56|31.41|29.61|31.41|29.61|31.36|29.56|0
1628711380000|2021-08-11 19:49:40|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1628711390000|2021-08-11 19:49:50|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711400000|2021-08-11 19:50:00|31.62|29.82|31.57|29.77|31.68|29.88|31.57|29.77|0
1628711410000|2021-08-11 19:50:10|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1628711420000|2021-08-11 19:50:20|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1628711430000|2021-08-11 19:50:30|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1628711440000|2021-08-11 19:50:40|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1628711460000|2021-08-11 19:51:00|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711470000|2021-08-11 19:51:10|31.41|29.61|31.36|29.56|31.41|29.61|31.36|29.56|0
1628711480000|2021-08-11 19:51:20|31.31|29.51|31.25|29.45|31.31|29.51|31.25|29.45|0
1628711490000|2021-08-11 19:51:30|31.2|29.4|31.15|29.35|31.2|29.4|31.15|29.35|0
1628711500000|2021-08-11 19:51:40|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1628711510000|2021-08-11 19:51:50|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1628711520000|2021-08-11 19:52:00|31.31|29.51|31.36|29.56|31.36|29.56|31.25|29.45|0
1628711530000|2021-08-11 19:52:10|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1628711540000|2021-08-11 19:52:20|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711550000|2021-08-11 19:52:30|31.31|29.51|31.36|29.56|31.36|29.56|31.31|29.51|0
1628711560000|2021-08-11 19:52:40|31.39|29.59|31.46|29.66|31.46|29.66|31.39|29.59|0
1628711570000|2021-08-11 19:52:50|31.52|29.72|31.57|29.77|31.57|29.77|31.52|29.72|0
1628711590000|2021-08-11 19:53:10|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1628711600000|2021-08-11 19:53:20|31.54|29.74|31.52|29.72|31.54|29.74|31.52|29.72|0
1628711610000|2021-08-11 19:53:30|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1628711620000|2021-08-11 19:53:40|31.36|29.56|31.38|29.58|31.38|29.58|31.36|29.56|0
1628711630000|2021-08-11 19:53:50|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711640000|2021-08-11 19:54:00|31.3|29.5|31.36|29.56|31.36|29.56|31.3|29.5|0
1628711650000|2021-08-11 19:54:10|31.41|29.61|31.41|29.61|31.41|29.61|31.36|29.56|0
1628711660000|2021-08-11 19:54:20|31.46|29.66|31.46|29.66|31.46|29.66|31.41|29.61|0
1628711670000|2021-08-11 19:54:30|31.41|29.61|31.49|29.69|31.49|29.69|31.41|29.61|0
1628711680000|2021-08-11 19:54:40|31.46|29.66|31.51|29.71|31.51|29.71|31.46|29.66|0
1628711690000|2021-08-11 19:54:50|31.57|29.77|31.57|29.77|31.6|29.8|31.57|29.77|0
1628711700000|2021-08-11 19:55:00|31.62|29.82|31.51|29.71|31.62|29.82|31.51|29.71|0
1628711710000|2021-08-11 19:55:10|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1628711720000|2021-08-11 19:55:20|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1628711730000|2021-08-11 19:55:30|31.3|29.5|31.36|29.56|31.36|29.56|31.3|29.5|0
1628711740000|2021-08-11 19:55:40|31.3|29.5|31.3|29.5|31.36|29.56|31.3|29.5|0
1628711760000|2021-08-11 19:56:00|31.25|29.45|31.2|29.4|31.25|29.45|31.2|29.4|0
1628711770000|2021-08-11 19:56:10|31.25|29.45|31.3|29.5|31.3|29.5|31.25|29.45|0
1628711780000|2021-08-11 19:56:20|31.25|29.45|31.3|29.5|31.3|29.5|31.25|29.45|0
1628711790000|2021-08-11 19:56:30|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1628711800000|2021-08-11 19:56:40|31.2|29.4|31.15|29.35|31.2|29.4|31.15|29.35|0
1628711810000|2021-08-11 19:56:50|31.09|29.29|31.09|29.29|31.15|29.35|31.09|29.29|0
1628711820000|2021-08-11 19:57:00|31.15|29.35|31.09|29.29|31.15|29.35|31.09|29.29|0
1628711830000|2021-08-11 19:57:10|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1628711840000|2021-08-11 19:57:20|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1628711850000|2021-08-11 19:57:30|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1628711860000|2021-08-11 19:57:40|31.09|29.29|31.15|29.35|31.15|29.35|31.09|29.29|0
1628711870000|2021-08-11 19:57:50|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1628711880000|2021-08-11 19:58:00|31.15|29.35|31.09|29.29|31.15|29.35|31.09|29.29|0
1628711890000|2021-08-11 19:58:10|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1628711900000|2021-08-11 19:58:20|31.02|29.22|30.99|29.19|31.02|29.22|30.99|29.19|0
1628711910000|2021-08-11 19:58:30|31.04|29.24|31.09|29.29|31.09|29.29|31.04|29.24|0
1628711920000|2021-08-11 19:58:40|31.04|29.24|31.09|29.29|31.09|29.29|31.04|29.24|0
1628711930000|2021-08-11 19:58:50|31.04|29.24|31.09|29.29|31.09|29.29|31.04|29.24|0
1628711940000|2021-08-11 19:59:00|31.04|29.24|31.04|29.24|31.09|29.29|31.04|29.24|0
1628711950000|2021-08-11 19:59:10|30.99|29.19|31.14|29.34|31.14|29.34|30.99|29.19|0
1628711960000|2021-08-11 19:59:20|31.09|29.29|31.09|29.29|31.14|29.34|31.09|29.29|0
1628711970000|2021-08-11 19:59:30|31.14|29.34|31.09|29.29|31.14|29.34|31.09|29.29|0
1628711980000|2021-08-11 19:59:40|31.14|29.34|31.14|29.34|31.14|29.34|31.09|29.29|0
1628711990000|2021-08-11 19:59:50|31.25|29.45|31.14|29.34|31.25|29.45|31.14|29.34|0
1628712000000|2021-08-11 20:00:00|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1628712010000|2021-08-11 20:00:10|31.2|29.4|31.14|29.34|31.2|29.4|31.14|29.34|0
1628712050000|2021-08-11 20:00:50|31.09|29.29|31.14|29.34|31.14|29.34|31.09|29.29|0
1628712080000|2021-08-11 20:01:20|31.09|29.29|31.09|29.29|31.14|29.34|31.09|29.29|0
1628712090000|2021-08-11 20:01:30|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1628712130000|2021-08-11 20:02:10|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1628712140000|2021-08-11 20:02:20|31.25|29.45|31.19|29.39|31.25|29.45|31.19|29.39|0
1628712150000|2021-08-11 20:02:30|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1628712180000|2021-08-11 20:03:00|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1628712190000|2021-08-11 20:03:10|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1628712230000|2021-08-11 20:03:50|31.09|29.29|31.14|29.34|31.14|29.34|31.09|29.29|0
1628712250000|2021-08-11 20:04:10|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1628712300000|2021-08-11 20:05:00|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1628712330000|2021-08-11 20:05:30|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1628712340000|2021-08-11 20:05:40|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1628712350000|2021-08-11 20:05:50|31.09|29.29|31.09|29.29|31.09|29.29|31.04|29.24|0
1628712360000|2021-08-11 20:06:00|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1628712450000|2021-08-11 20:07:30|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1628712510000|2021-08-11 20:08:30|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1628712530000|2021-08-11 20:08:50|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1628712540000|2021-08-11 20:09:00|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1628712550000|2021-08-11 20:09:10|31.24|29.44|31.19|29.39|31.24|29.44|31.19|29.39|0
1628712560000|2021-08-11 20:09:20|31.24|29.44|31.19|29.39|31.24|29.44|31.19|29.39|0
1628712590000|2021-08-11 20:09:50|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1628712600000|2021-08-11 20:10:00|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1628712660000|2021-08-11 20:11:00|31.24|29.44|31.19|29.39|31.24|29.44|31.19|29.39|0
1628712680000|2021-08-11 20:11:20|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1628712900000|2021-08-11 20:15:00|31.44|29.24|31.44|29.24|31.44|29.24|31.44|29.24|0
1628713190000|2021-08-11 20:19:50|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628713670000|2021-08-11 20:27:50|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628713730000|2021-08-11 20:28:50|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628713810000|2021-08-11 20:30:10|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628713860000|2021-08-11 20:31:00|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628713870000|2021-08-11 20:31:10|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628713880000|2021-08-11 20:31:20|31.32|29.12|31.27|29.07|31.32|29.12|31.27|29.07|0
1628713960000|2021-08-11 20:32:40|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628713970000|2021-08-11 20:32:50|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628713990000|2021-08-11 20:33:10|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628714020000|2021-08-11 20:33:40|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628714080000|2021-08-11 20:34:40|31.16|28.96|31.22|29.02|31.22|29.02|31.16|28.96|0
1628714150000|2021-08-11 20:35:50|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628714170000|2021-08-11 20:36:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628714200000|2021-08-11 20:36:40|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628714220000|2021-08-11 20:37:00|31.21|29.01|31.16|28.96|31.21|29.01|31.16|28.96|0
1628714230000|2021-08-11 20:37:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628714450000|2021-08-11 20:40:50|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628714580000|2021-08-11 20:43:00|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1628714610000|2021-08-11 20:43:30|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628714760000|2021-08-11 20:46:00|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628714940000|2021-08-11 20:49:00|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628715140000|2021-08-11 20:52:20|31.1|28.9|31.1|28.9|31.1|28.9|31.1|28.9|0
1628715160000|2021-08-11 20:52:40|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628715350000|2021-08-11 20:55:50|31.18|28.98|31.2|29|31.2|29|31.18|28.98|0
1628715380000|2021-08-11 20:56:20|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628715390000|2021-08-11 20:56:30|31.2|29|31.15|28.95|31.2|29|31.15|28.95|0
1628715450000|2021-08-11 20:57:30|31.2|29|31.18|28.98|31.2|29|31.18|28.98|0
1628715460000|2021-08-11 20:57:40|31.15|28.95|31.15|28.95|31.2|29|31.15|28.95|0
1628715480000|2021-08-11 20:58:00|31.2|29|31.2|29|31.2|29|31.2|29|0
1628715490000|2021-08-11 20:58:10|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628715500000|2021-08-11 20:58:20|31.2|29|31.2|29|31.2|29|31.2|29|0
1628715540000|2021-08-11 20:59:00|31.17|28.97|31.15|28.95|31.17|28.97|31.15|28.95|0
1628715590000|2021-08-11 20:59:50|31.12|28.92|31.17|28.97|31.17|28.97|31.12|28.92|0
1628715600000|2021-08-11 21:00:00|31.16|28.96|31.17|28.97|31.17|28.97|31.16|28.96|0
1628715610000|2021-08-11 21:00:10|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628715620000|2021-08-11 21:00:20|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628715690000|2021-08-11 21:01:30|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628715710000|2021-08-11 21:01:50|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628715760000|2021-08-11 21:02:40|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628715770000|2021-08-11 21:02:50|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628716020000|2021-08-11 21:07:00|31.14|28.94|31.14|28.94|31.14|28.94|31.14|28.94|0
1628716040000|2021-08-11 21:07:20|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1628716080000|2021-08-11 21:08:00|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628716090000|2021-08-11 21:08:10|31.33|29.13|31.32|29.12|31.33|29.13|31.32|29.12|0
1628716100000|2021-08-11 21:08:20|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628716160000|2021-08-11 21:09:20|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628716180000|2021-08-11 21:09:40|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628716190000|2021-08-11 21:09:50|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628716210000|2021-08-11 21:10:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628716280000|2021-08-11 21:11:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628716320000|2021-08-11 21:12:00|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628716340000|2021-08-11 21:12:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628716350000|2021-08-11 21:12:30|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628716370000|2021-08-11 21:12:50|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628716400000|2021-08-11 21:13:20|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628716430000|2021-08-11 21:13:50|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628716470000|2021-08-11 21:14:30|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628716530000|2021-08-11 21:15:30|31.22|29.02|31.26|29.06|31.26|29.06|31.22|29.02|0
1628716540000|2021-08-11 21:15:40|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628716550000|2021-08-11 21:15:50|31.28|29.08|31.29|29.09|31.29|29.09|31.28|29.08|0
1628716580000|2021-08-11 21:16:20|31.23|29.03|31.31|29.11|31.31|29.11|31.23|29.03|0
1628716600000|2021-08-11 21:16:40|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628716630000|2021-08-11 21:17:10|31.22|29.02|31.26|29.06|31.26|29.06|31.22|29.02|0
1628716640000|2021-08-11 21:17:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628716650000|2021-08-11 21:17:30|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628716660000|2021-08-11 21:17:40|31.28|29.08|31.27|29.07|31.28|29.08|31.27|29.07|0
1628716670000|2021-08-11 21:17:50|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628716700000|2021-08-11 21:18:20|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628716720000|2021-08-11 21:18:40|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628716760000|2021-08-11 21:19:20|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628716770000|2021-08-11 21:19:30|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628716840000|2021-08-11 21:20:40|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628716850000|2021-08-11 21:20:50|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628716860000|2021-08-11 21:21:00|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628716870000|2021-08-11 21:21:10|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628716970000|2021-08-11 21:22:50|31.29|29.09|31.3|29.1|31.3|29.1|31.29|29.09|0
1628717010000|2021-08-11 21:23:30|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628717140000|2021-08-11 21:25:40|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628717170000|2021-08-11 21:26:10|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628717200000|2021-08-11 21:26:40|31.28|29.08|31.27|29.07|31.28|29.08|31.27|29.07|0
1628717220000|2021-08-11 21:27:00|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628717500000|2021-08-11 21:31:40|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628717620000|2021-08-11 21:33:40|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628717630000|2021-08-11 21:33:50|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628717690000|2021-08-11 21:34:50|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628717710000|2021-08-11 21:35:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628717730000|2021-08-11 21:35:30|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628717830000|2021-08-11 21:37:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628717900000|2021-08-11 21:38:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628717910000|2021-08-11 21:38:30|31.22|29.02|31.23|29.03|31.23|29.03|31.22|29.02|0
1628717980000|2021-08-11 21:39:40|31.24|29.04|31.22|29.02|31.24|29.04|31.22|29.02|0
1628718010000|2021-08-11 21:40:10|31.24|29.04|31.22|29.02|31.24|29.04|31.22|29.02|0
1628718090000|2021-08-11 21:41:30|31.24|29.04|31.22|29.02|31.24|29.04|31.22|29.02|0
1628718270000|2021-08-11 21:44:30|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628718300000|2021-08-11 21:45:00|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628718320000|2021-08-11 21:45:20|31.27|29.07|31.29|29.09|31.29|29.09|31.27|29.07|0
1628718350000|2021-08-11 21:45:50|31.3|29.1|31.29|29.09|31.3|29.1|31.29|29.09|0
1628718400000|2021-08-11 21:46:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628718440000|2021-08-11 21:47:20|31.35|29.15|31.26|29.06|31.35|29.15|31.26|29.06|0
1628718450000|2021-08-11 21:47:30|31.25|29.05|31.24|29.04|31.25|29.05|31.24|29.04|0
1628718460000|2021-08-11 21:47:40|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628718630000|2021-08-11 21:50:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628718670000|2021-08-11 21:51:10|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628718900000|2021-08-11 21:55:00|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628718910000|2021-08-11 21:55:10|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628718920000|2021-08-11 21:55:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628718930000|2021-08-11 21:55:30|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719160000|2021-08-11 21:59:20|31.34|29.14|31.35|29.15|31.35|29.15|31.34|29.14|0
1628719200000|2021-08-11 22:00:00|31.34|29.14|31.29|29.09|31.39|29.19|31.29|29.09|0
1628719210000|2021-08-11 22:00:10|31.31|29.11|31.29|29.09|31.31|29.11|31.26|29.06|0
1628719220000|2021-08-11 22:00:20|31.24|29.04|31.21|29.01|31.24|29.04|31.21|29.01|0
1628719240000|2021-08-11 22:00:40|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719250000|2021-08-11 22:00:50|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628719260000|2021-08-11 22:01:00|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719270000|2021-08-11 22:01:10|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628719300000|2021-08-11 22:01:40|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628719330000|2021-08-11 22:02:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628719350000|2021-08-11 22:02:30|31.42|29.22|31.47|29.27|31.47|29.27|31.42|29.22|0
1628719360000|2021-08-11 22:02:40|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628719400000|2021-08-11 22:03:20|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628719410000|2021-08-11 22:03:30|31.39|29.19|31.36|29.16|31.39|29.19|31.36|29.16|0
1628719440000|2021-08-11 22:04:00|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719450000|2021-08-11 22:04:10|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628719460000|2021-08-11 22:04:20|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719470000|2021-08-11 22:04:30|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628719480000|2021-08-11 22:04:40|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628719490000|2021-08-11 22:04:50|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628719510000|2021-08-11 22:05:10|31.39|29.19|31.36|29.16|31.39|29.19|31.36|29.16|0
1628719530000|2021-08-11 22:05:30|31.39|29.19|31.36|29.16|31.39|29.19|31.36|29.16|0
1628719540000|2021-08-11 22:05:40|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719550000|2021-08-11 22:05:50|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628719580000|2021-08-11 22:06:20|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628719620000|2021-08-11 22:07:00|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628719690000|2021-08-11 22:08:10|31.31|29.11|31.26|29.06|31.31|29.11|31.26|29.06|0
1628719710000|2021-08-11 22:08:30|31.2|29|31.15|28.95|31.2|29|31.15|28.95|0
1628719730000|2021-08-11 22:08:50|31.2|29|31.2|29|31.2|29|31.2|29|0
1628719760000|2021-08-11 22:09:20|31.18|28.98|31.15|28.95|31.18|28.98|31.15|28.95|0
1628719810000|2021-08-11 22:10:10|31.13|28.93|31.15|28.95|31.15|28.95|31.13|28.93|0
1628719880000|2021-08-11 22:11:20|31.2|29|31.2|29|31.2|29|31.2|29|0
1628719970000|2021-08-11 22:12:50|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628720070000|2021-08-11 22:14:30|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628720110000|2021-08-11 22:15:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628720170000|2021-08-11 22:16:10|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628720250000|2021-08-11 22:17:30|31.33|29.13|31.36|29.16|31.36|29.16|31.33|29.13|0
1628720260000|2021-08-11 22:17:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628720270000|2021-08-11 22:17:50|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628720280000|2021-08-11 22:18:00|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628720290000|2021-08-11 22:18:10|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628720360000|2021-08-11 22:19:20|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628720460000|2021-08-11 22:21:00|31.2|29|31.2|29|31.2|29|31.2|29|0
1628720470000|2021-08-11 22:21:10|31.22|29.02|31.25|29.05|31.25|29.05|31.22|29.02|0
1628720620000|2021-08-11 22:23:40|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628720650000|2021-08-11 22:24:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628720750000|2021-08-11 22:25:50|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628720840000|2021-08-11 22:27:20|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628720880000|2021-08-11 22:28:00|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628720890000|2021-08-11 22:28:10|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628720950000|2021-08-11 22:29:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628721050000|2021-08-11 22:30:50|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628721100000|2021-08-11 22:31:40|31.29|29.09|31.32|29.12|31.32|29.12|31.29|29.09|0
1628721110000|2021-08-11 22:31:50|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628721150000|2021-08-11 22:32:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721180000|2021-08-11 22:33:00|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628721190000|2021-08-11 22:33:10|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721220000|2021-08-11 22:33:40|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628721230000|2021-08-11 22:33:50|31.37|29.17|31.34|29.14|31.37|29.17|31.34|29.14|0
1628721260000|2021-08-11 22:34:20|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628721270000|2021-08-11 22:34:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721400000|2021-08-11 22:36:40|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628721410000|2021-08-11 22:36:50|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721480000|2021-08-11 22:38:00|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628721500000|2021-08-11 22:38:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721540000|2021-08-11 22:39:00|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628721660000|2021-08-11 22:41:00|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628721690000|2021-08-11 22:41:30|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628721840000|2021-08-11 22:44:00|31.44|29.24|31.44|29.24|31.44|29.24|31.44|29.24|0
1628721850000|2021-08-11 22:44:10|31.39|29.19|31.44|29.24|31.44|29.24|31.39|29.19|0
1628721860000|2021-08-11 22:44:20|31.39|29.19|31.44|29.24|31.44|29.24|31.39|29.19|0
1628721920000|2021-08-11 22:45:20|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628722240000|2021-08-11 22:50:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628722490000|2021-08-11 22:54:50|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628722500000|2021-08-11 22:55:00|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628722510000|2021-08-11 22:55:10|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628722530000|2021-08-11 22:55:30|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628722610000|2021-08-11 22:56:50|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628722640000|2021-08-11 22:57:20|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628722690000|2021-08-11 22:58:10|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628722770000|2021-08-11 22:59:30|31.48|29.28|31.48|29.28|31.48|29.28|31.48|29.28|0
1628722790000|2021-08-11 22:59:50|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628722800000|2021-08-11 23:00:00|31.48|29.28|31.43|29.23|31.48|29.28|31.43|29.23|0
1628722830000|2021-08-11 23:00:30|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628722860000|2021-08-11 23:01:00|31.41|29.21|31.43|29.23|31.43|29.23|31.41|29.21|0
1628722900000|2021-08-11 23:01:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628722910000|2021-08-11 23:01:50|31.43|29.23|31.38|29.18|31.43|29.23|31.38|29.18|0
1628722920000|2021-08-11 23:02:00|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628723010000|2021-08-11 23:03:30|31.38|29.18|31.43|29.23|31.43|29.23|31.38|29.18|0
1628723020000|2021-08-11 23:03:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628723120000|2021-08-11 23:05:20|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628723220000|2021-08-11 23:07:00|31.43|29.23|31.37|29.17|31.43|29.23|31.37|29.17|0
1628723240000|2021-08-11 23:07:20|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628723270000|2021-08-11 23:07:50|31.4|29.2|31.4|29.2|31.4|29.2|31.37|29.17|0
1628723280000|2021-08-11 23:08:00|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628723340000|2021-08-11 23:09:00|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628723430000|2021-08-11 23:10:30|31.48|29.28|31.48|29.28|31.48|29.28|31.48|29.28|0
1628723460000|2021-08-11 23:11:00|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628723540000|2021-08-11 23:12:20|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628723770000|2021-08-11 23:16:10|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628723800000|2021-08-11 23:16:40|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628723820000|2021-08-11 23:17:00|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628723850000|2021-08-11 23:17:30|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628723950000|2021-08-11 23:19:10|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628724010000|2021-08-11 23:20:10|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724050000|2021-08-11 23:20:50|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628724070000|2021-08-11 23:21:10|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724090000|2021-08-11 23:21:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628724100000|2021-08-11 23:21:40|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724110000|2021-08-11 23:21:50|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628724300000|2021-08-11 23:25:00|31.34|29.14|31.31|29.11|31.34|29.14|31.31|29.11|0
1628724310000|2021-08-11 23:25:10|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724410000|2021-08-11 23:26:50|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628724450000|2021-08-11 23:27:30|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724550000|2021-08-11 23:29:10|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628724600000|2021-08-11 23:30:00|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724620000|2021-08-11 23:30:20|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628724640000|2021-08-11 23:30:40|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724650000|2021-08-11 23:30:50|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628724730000|2021-08-11 23:32:10|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628724740000|2021-08-11 23:32:20|31.44|29.24|31.46|29.26|31.46|29.26|31.44|29.24|0
1628724760000|2021-08-11 23:32:40|31.44|29.24|31.44|29.24|31.46|29.26|31.44|29.24|0
1628724770000|2021-08-11 23:32:50|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628724780000|2021-08-11 23:33:00|31.44|29.24|31.46|29.26|31.46|29.26|31.44|29.24|0
1628724810000|2021-08-11 23:33:30|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628724870000|2021-08-11 23:34:30|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628724890000|2021-08-11 23:34:50|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628724900000|2021-08-11 23:35:00|31.38|29.18|31.35|29.15|31.38|29.18|31.35|29.15|0
1628724920000|2021-08-11 23:35:20|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628724930000|2021-08-11 23:35:30|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628724940000|2021-08-11 23:35:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628725000000|2021-08-11 23:36:40|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628725010000|2021-08-11 23:36:50|31.2|29|31.25|29.05|31.25|29.05|31.2|29|0
1628725020000|2021-08-11 23:37:00|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628725060000|2021-08-11 23:37:40|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628725220000|2021-08-11 23:40:20|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628725330000|2021-08-11 23:42:10|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628725510000|2021-08-11 23:45:10|31.48|29.28|31.51|29.31|31.51|29.31|31.48|29.28|0
1628725540000|2021-08-11 23:45:40|31.5|29.3|31.5|29.3|31.5|29.3|31.5|29.3|0
1628725560000|2021-08-11 23:46:00|31.45|29.25|31.5|29.3|31.5|29.3|31.45|29.25|0
1628725610000|2021-08-11 23:46:50|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628725650000|2021-08-11 23:47:30|31.5|29.3|31.5|29.3|31.5|29.3|31.5|29.3|0
1628725680000|2021-08-11 23:48:00|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628725740000|2021-08-11 23:49:00|31.5|29.3|31.5|29.3|31.5|29.3|31.5|29.3|0
1628725810000|2021-08-11 23:50:10|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628725820000|2021-08-11 23:50:20|31.48|29.28|31.45|29.25|31.48|29.28|31.45|29.25|0
1628725890000|2021-08-11 23:51:30|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628725940000|2021-08-11 23:52:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628725990000|2021-08-11 23:53:10|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628726060000|2021-08-11 23:54:20|31.45|29.25|31.45|29.25|31.45|29.25|31.42|29.22|0
1628726070000|2021-08-11 23:54:30|31.39|29.19|31.45|29.25|31.45|29.25|31.39|29.19|0
1628726090000|2021-08-11 23:54:50|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628726100000|2021-08-11 23:55:00|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628726110000|2021-08-11 23:55:10|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628726120000|2021-08-11 23:55:20|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628726130000|2021-08-11 23:55:30|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628726140000|2021-08-11 23:55:40|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628726200000|2021-08-11 23:56:40|31.44|29.24|31.44|29.24|31.44|29.24|31.44|29.24|0
1628726240000|2021-08-11 23:57:20|31.5|29.3|31.44|29.24|31.5|29.3|31.44|29.24|0
1628726300000|2021-08-11 23:58:20|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628726340000|2021-08-11 23:59:00|31.44|29.24|31.44|29.24|31.44|29.24|31.44|29.24|0
1628726350000|2021-08-11 23:59:10|31.5|29.3|31.5|29.3|31.5|29.3|31.5|29.3|0
1628726360000|2021-08-11 23:59:20|31.44|29.24|31.44|29.24|31.47|29.27|31.44|29.24|0
1628726400000|2021-08-12 00:00:00|31.42|29.22|31.44|29.24|31.44|29.24|31.42|29.22|0
1628726420000|2021-08-12 00:00:20|31.5|29.3|31.44|29.24|31.5|29.3|31.44|29.24|0
1628726450000|2021-08-12 00:00:50|31.49|29.29|31.49|29.29|31.49|29.29|31.49|29.29|0
1628726460000|2021-08-12 00:01:00|31.44|29.24|31.49|29.29|31.49|29.29|31.39|29.19|0
1628726490000|2021-08-12 00:01:30|31.55|29.35|31.6|29.4|31.6|29.4|31.55|29.35|0
1628726500000|2021-08-12 00:01:40|31.57|29.37|31.55|29.35|31.57|29.37|31.55|29.35|0
1628726520000|2021-08-12 00:02:00|31.6|29.4|31.55|29.35|31.6|29.4|31.55|29.35|0
1628726530000|2021-08-12 00:02:10|31.57|29.37|31.55|29.35|31.57|29.37|31.55|29.35|0
1628726540000|2021-08-12 00:02:20|31.6|29.4|31.6|29.4|31.6|29.4|31.6|29.4|0
1628726550000|2021-08-12 00:02:30|31.55|29.35|31.55|29.35|31.55|29.35|31.55|29.35|0
1628726580000|2021-08-12 00:03:00|31.57|29.37|31.6|29.4|31.6|29.4|31.57|29.37|0
1628726640000|2021-08-12 00:04:00|31.65|29.45|31.7|29.5|31.7|29.5|31.65|29.45|0
1628726650000|2021-08-12 00:04:10|31.65|29.45|31.65|29.45|31.65|29.45|31.65|29.45|0
1628726660000|2021-08-12 00:04:20|31.7|29.5|31.7|29.5|31.7|29.5|31.7|29.5|0
1628726670000|2021-08-12 00:04:30|31.65|29.45|31.65|29.45|31.65|29.45|31.65|29.45|0
1628726680000|2021-08-12 00:04:40|31.6|29.4|31.6|29.4|31.6|29.4|31.6|29.4|0
1628726700000|2021-08-12 00:05:00|31.65|29.45|31.62|29.42|31.65|29.45|31.62|29.42|0
1628726710000|2021-08-12 00:05:10|31.6|29.4|31.6|29.4|31.6|29.4|31.6|29.4|0
1628726740000|2021-08-12 00:05:40|31.65|29.45|31.6|29.4|31.65|29.45|31.6|29.4|0
1628726750000|2021-08-12 00:05:50|31.65|29.45|31.65|29.45|31.65|29.45|31.65|29.45|0
1628726760000|2021-08-12 00:06:00|31.68|29.48|31.65|29.45|31.68|29.48|31.65|29.45|0
1628726790000|2021-08-12 00:06:30|31.6|29.4|31.6|29.4|31.6|29.4|31.6|29.4|0
1628726830000|2021-08-12 00:07:10|31.57|29.37|31.57|29.37|31.57|29.37|31.57|29.37|0
1628726840000|2021-08-12 00:07:20|31.6|29.4|31.54|29.34|31.6|29.4|31.54|29.34|0
1628726850000|2021-08-12 00:07:30|31.6|29.4|31.6|29.4|31.6|29.4|31.6|29.4|0
1628726880000|2021-08-12 00:08:00|31.54|29.34|31.54|29.34|31.6|29.4|31.54|29.34|0
1628726920000|2021-08-12 00:08:40|31.52|29.32|31.54|29.34|31.54|29.34|31.52|29.32|0
1628726930000|2021-08-12 00:08:50|31.57|29.37|31.54|29.34|31.57|29.37|31.54|29.34|0
1628726950000|2021-08-12 00:09:10|31.59|29.39|31.59|29.39|31.59|29.39|31.59|29.39|0
1628726960000|2021-08-12 00:09:20|31.54|29.34|31.54|29.34|31.54|29.34|31.54|29.34|0
1628726970000|2021-08-12 00:09:30|31.49|29.29|31.44|29.24|31.49|29.29|31.44|29.24|0
1628726980000|2021-08-12 00:09:40|31.38|29.18|31.38|29.18|31.38|29.18|31.33|29.13|0
1628727000000|2021-08-12 00:10:00|31.33|29.13|31.44|29.24|31.44|29.24|31.33|29.13|0
1628727010000|2021-08-12 00:10:10|31.49|29.29|31.49|29.29|31.49|29.29|31.46|29.26|0
1628727030000|2021-08-12 00:10:30|31.54|29.34|31.52|29.32|31.54|29.34|31.52|29.32|0
1628727040000|2021-08-12 00:10:40|31.54|29.34|31.54|29.34|31.54|29.34|31.54|29.34|0
1628727060000|2021-08-12 00:11:00|31.49|29.29|31.41|29.21|31.49|29.29|31.41|29.21|0
1628727070000|2021-08-12 00:11:10|31.38|29.18|31.38|29.18|31.41|29.21|31.38|29.18|0
1628727080000|2021-08-12 00:11:20|31.44|29.24|31.41|29.21|31.44|29.24|31.41|29.21|0
1628727090000|2021-08-12 00:11:30|31.38|29.18|31.38|29.18|31.43|29.23|31.38|29.18|0
1628727100000|2021-08-12 00:11:40|31.33|29.13|31.38|29.18|31.38|29.18|31.33|29.13|0
1628727110000|2021-08-12 00:11:50|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628727140000|2021-08-12 00:12:20|31.38|29.18|31.33|29.13|31.38|29.18|31.33|29.13|0
1628727150000|2021-08-12 00:12:30|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628727180000|2021-08-12 00:13:00|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628727190000|2021-08-12 00:13:10|31.36|29.16|31.38|29.18|31.38|29.18|31.36|29.16|0
1628727220000|2021-08-12 00:13:40|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628727230000|2021-08-12 00:13:50|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628727270000|2021-08-12 00:14:30|31.36|29.16|31.33|29.13|31.36|29.16|31.33|29.13|0
1628727280000|2021-08-12 00:14:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628727290000|2021-08-12 00:14:50|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628727300000|2021-08-12 00:15:00|31.28|29.08|31.3|29.1|31.3|29.1|31.28|29.08|0
1628727310000|2021-08-12 00:15:10|31.33|29.13|31.28|29.08|31.33|29.13|31.28|29.08|0
1628727330000|2021-08-12 00:15:30|31.33|29.13|31.28|29.08|31.33|29.13|31.28|29.08|0
1628727340000|2021-08-12 00:15:40|31.3|29.1|31.33|29.13|31.33|29.13|31.3|29.1|0
1628727350000|2021-08-12 00:15:50|31.38|29.18|31.35|29.15|31.38|29.18|31.35|29.15|0
1628727360000|2021-08-12 00:16:00|31.33|29.13|31.35|29.15|31.35|29.15|31.33|29.13|0
1628727370000|2021-08-12 00:16:10|31.33|29.13|31.38|29.18|31.38|29.18|31.33|29.13|0
1628727380000|2021-08-12 00:16:20|31.35|29.15|31.38|29.18|31.38|29.18|31.35|29.15|0
1628727390000|2021-08-12 00:16:30|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628727400000|2021-08-12 00:16:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628727420000|2021-08-12 00:17:00|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628727430000|2021-08-12 00:17:10|31.38|29.18|31.43|29.23|31.43|29.23|31.38|29.18|0
1628727440000|2021-08-12 00:17:20|31.41|29.21|31.38|29.18|31.41|29.21|31.38|29.18|0
1628727450000|2021-08-12 00:17:30|31.41|29.21|31.38|29.18|31.41|29.21|31.38|29.18|0
1628727480000|2021-08-12 00:18:00|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628727520000|2021-08-12 00:18:40|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628727530000|2021-08-12 00:18:50|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628727540000|2021-08-12 00:19:00|31.33|29.13|31.32|29.12|31.33|29.13|31.32|29.12|0
1628727610000|2021-08-12 00:20:10|31.38|29.18|31.32|29.12|31.38|29.18|31.32|29.12|0
1628727620000|2021-08-12 00:20:20|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628727650000|2021-08-12 00:20:50|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628727660000|2021-08-12 00:21:00|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628727670000|2021-08-12 00:21:10|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628727690000|2021-08-12 00:21:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628727750000|2021-08-12 00:22:30|31.22|29.02|31.22|29.02|31.27|29.07|31.22|29.02|0
1628727760000|2021-08-12 00:22:40|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628727770000|2021-08-12 00:22:50|31.11|28.91|31.11|28.91|31.17|28.97|31.11|28.91|0
1628727780000|2021-08-12 00:23:00|31.14|28.94|31.14|28.94|31.14|28.94|31.14|28.94|0
1628727790000|2021-08-12 00:23:10|31.17|28.97|31.17|28.97|31.17|28.97|31.14|28.94|0
1628727800000|2021-08-12 00:23:20|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628727810000|2021-08-12 00:23:30|31.22|29.02|31.17|28.97|31.22|29.02|31.17|28.97|0
1628727820000|2021-08-12 00:23:40|31.22|29.02|31.17|28.97|31.22|29.02|31.17|28.97|0
1628727840000|2021-08-12 00:24:00|31.16|28.96|31.19|28.99|31.19|28.99|31.16|28.96|0
1628727850000|2021-08-12 00:24:10|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628727870000|2021-08-12 00:24:30|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628727900000|2021-08-12 00:25:00|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628727910000|2021-08-12 00:25:10|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628727920000|2021-08-12 00:25:20|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628727970000|2021-08-12 00:26:10|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628728020000|2021-08-12 00:27:00|31.22|29.02|31.16|28.96|31.22|29.02|31.16|28.96|0
1628728040000|2021-08-12 00:27:20|31.19|28.99|31.21|29.01|31.21|29.01|31.19|28.99|0
1628728070000|2021-08-12 00:27:50|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628728080000|2021-08-12 00:28:00|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728090000|2021-08-12 00:28:10|31.27|29.07|31.21|29.01|31.27|29.07|31.21|29.01|0
1628728120000|2021-08-12 00:28:40|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628728130000|2021-08-12 00:28:50|31.24|29.04|31.27|29.07|31.27|29.07|31.24|29.04|0
1628728140000|2021-08-12 00:29:00|31.24|29.04|31.24|29.04|31.24|29.04|31.21|29.01|0
1628728150000|2021-08-12 00:29:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728210000|2021-08-12 00:30:10|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628728220000|2021-08-12 00:30:20|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628728230000|2021-08-12 00:30:30|31.24|29.04|31.26|29.06|31.26|29.06|31.24|29.04|0
1628728270000|2021-08-12 00:31:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728280000|2021-08-12 00:31:20|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628728330000|2021-08-12 00:32:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728350000|2021-08-12 00:32:30|31.24|29.04|31.24|29.04|31.24|29.04|31.21|29.01|0
1628728360000|2021-08-12 00:32:40|31.21|29.01|31.26|29.06|31.26|29.06|31.21|29.01|0
1628728370000|2021-08-12 00:32:50|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728420000|2021-08-12 00:33:40|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628728430000|2021-08-12 00:33:50|31.19|28.99|31.16|28.96|31.19|28.99|31.16|28.96|0
1628728440000|2021-08-12 00:34:00|31.19|28.99|31.21|29.01|31.21|29.01|31.19|28.99|0
1628728450000|2021-08-12 00:34:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628728460000|2021-08-12 00:34:20|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628728530000|2021-08-12 00:35:30|31.24|29.04|31.21|29.01|31.24|29.04|31.21|29.01|0
1628728570000|2021-08-12 00:36:10|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628728590000|2021-08-12 00:36:30|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628728630000|2021-08-12 00:37:10|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628728680000|2021-08-12 00:38:00|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628728690000|2021-08-12 00:38:10|31.29|29.09|31.29|29.09|31.31|29.11|31.29|29.09|0
1628728700000|2021-08-12 00:38:20|31.26|29.06|31.26|29.06|31.31|29.11|31.26|29.06|0
1628728740000|2021-08-12 00:39:00|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628728750000|2021-08-12 00:39:10|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628728780000|2021-08-12 00:39:40|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628728870000|2021-08-12 00:41:10|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628728880000|2021-08-12 00:41:20|31.44|29.24|31.41|29.21|31.47|29.27|31.41|29.21|0
1628728920000|2021-08-12 00:42:00|31.36|29.16|31.41|29.21|31.41|29.21|31.36|29.16|0
1628728930000|2021-08-12 00:42:10|31.39|29.19|31.41|29.21|31.41|29.21|31.39|29.19|0
1628728940000|2021-08-12 00:42:20|31.39|29.19|31.41|29.21|31.41|29.21|31.39|29.19|0
1628728950000|2021-08-12 00:42:30|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628728980000|2021-08-12 00:43:00|31.39|29.19|31.39|29.19|31.39|29.19|31.36|29.16|0
1628728990000|2021-08-12 00:43:10|31.36|29.16|31.41|29.21|31.41|29.21|31.36|29.16|0
1628729120000|2021-08-12 00:45:20|31.44|29.24|31.44|29.24|31.46|29.26|31.44|29.24|0
1628729130000|2021-08-12 00:45:30|31.41|29.21|31.44|29.24|31.44|29.24|31.41|29.21|0
1628729140000|2021-08-12 00:45:40|31.41|29.21|31.46|29.26|31.46|29.26|31.41|29.21|0
1628729170000|2021-08-12 00:46:10|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628729180000|2021-08-12 00:46:20|31.46|29.26|31.41|29.21|31.46|29.26|31.41|29.21|0
1628729220000|2021-08-12 00:47:00|31.44|29.24|31.44|29.24|31.44|29.24|31.41|29.21|0
1628729230000|2021-08-12 00:47:10|31.46|29.26|31.46|29.26|31.49|29.29|31.46|29.26|0
1628729240000|2021-08-12 00:47:20|31.52|29.32|31.52|29.32|31.52|29.32|31.52|29.32|0
1628729270000|2021-08-12 00:47:50|31.57|29.37|31.57|29.37|31.57|29.37|31.57|29.37|0
1628729360000|2021-08-12 00:49:20|31.51|29.31|31.51|29.31|31.51|29.31|31.51|29.31|0
1628729390000|2021-08-12 00:49:50|31.46|29.26|31.51|29.31|31.51|29.31|31.46|29.26|0
1628729410000|2021-08-12 00:50:10|31.49|29.29|31.46|29.26|31.49|29.29|31.46|29.26|0
1628729450000|2021-08-12 00:50:50|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628729480000|2021-08-12 00:51:20|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729490000|2021-08-12 00:51:30|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628729500000|2021-08-12 00:51:40|31.43|29.23|31.46|29.26|31.46|29.26|31.43|29.23|0
1628729530000|2021-08-12 00:52:10|31.43|29.23|31.46|29.26|31.46|29.26|31.43|29.23|0
1628729550000|2021-08-12 00:52:30|31.51|29.31|31.51|29.31|31.51|29.31|31.51|29.31|0
1628729560000|2021-08-12 00:52:40|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729600000|2021-08-12 00:53:20|31.51|29.31|31.46|29.26|31.51|29.31|31.46|29.26|0
1628729620000|2021-08-12 00:53:40|31.41|29.21|31.41|29.21|31.46|29.26|31.41|29.21|0
1628729630000|2021-08-12 00:53:50|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1628729640000|2021-08-12 00:54:00|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729660000|2021-08-12 00:54:20|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628729680000|2021-08-12 00:54:40|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628729770000|2021-08-12 00:56:10|31.38|29.18|31.4|29.2|31.4|29.2|31.38|29.18|0
1628729810000|2021-08-12 00:56:50|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729820000|2021-08-12 00:57:00|31.43|29.23|31.4|29.2|31.43|29.23|31.4|29.2|0
1628729830000|2021-08-12 00:57:10|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729840000|2021-08-12 00:57:20|31.4|29.2|31.46|29.26|31.46|29.26|31.4|29.2|0
1628729850000|2021-08-12 00:57:30|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628729890000|2021-08-12 00:58:10|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628729920000|2021-08-12 00:58:40|31.48|29.28|31.46|29.26|31.48|29.28|31.46|29.26|0
1628729930000|2021-08-12 00:58:50|31.51|29.31|31.51|29.31|31.51|29.31|31.51|29.31|0
1628729950000|2021-08-12 00:59:10|31.53|29.33|31.51|29.31|31.53|29.33|31.51|29.31|0
1628729980000|2021-08-12 00:59:40|31.53|29.33|31.56|29.36|31.56|29.36|31.53|29.33|0
1628729990000|2021-08-12 00:59:50|31.51|29.31|31.51|29.31|31.51|29.31|31.51|29.31|0
1628730000000|2021-08-12 01:00:00|31.48|29.28|31.45|29.25|31.48|29.28|31.45|29.25|0
1628730030000|2021-08-12 01:00:30|31.4|29.2|31.4|29.2|31.45|29.25|31.4|29.2|0
1628730040000|2021-08-12 01:00:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628730050000|2021-08-12 01:00:50|31.35|29.15|31.4|29.2|31.4|29.2|31.35|29.15|0
1628730060000|2021-08-12 01:01:00|31.35|29.15|31.4|29.2|31.4|29.2|31.35|29.15|0
1628730070000|2021-08-12 01:01:10|31.35|29.15|31.4|29.2|31.4|29.2|31.35|29.15|0
1628730150000|2021-08-12 01:02:30|31.43|29.23|31.45|29.25|31.45|29.25|31.4|29.2|0
1628730160000|2021-08-12 01:02:40|31.4|29.2|31.45|29.25|31.45|29.25|31.4|29.2|0
1628730180000|2021-08-12 01:03:00|31.48|29.28|31.48|29.28|31.48|29.28|31.48|29.28|0
1628730190000|2021-08-12 01:03:10|31.45|29.25|31.48|29.28|31.48|29.28|31.45|29.25|0
1628730200000|2021-08-12 01:03:20|31.5|29.3|31.48|29.28|31.5|29.3|31.45|29.25|0
1628730210000|2021-08-12 01:03:30|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628730220000|2021-08-12 01:03:40|31.5|29.3|31.5|29.3|31.5|29.3|31.5|29.3|0
1628730230000|2021-08-12 01:03:50|31.48|29.28|31.45|29.25|31.48|29.28|31.45|29.25|0
1628730260000|2021-08-12 01:04:20|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628730290000|2021-08-12 01:04:50|31.45|29.25|31.4|29.2|31.45|29.25|31.4|29.2|0
1628730300000|2021-08-12 01:05:00|31.43|29.23|31.4|29.2|31.43|29.23|31.4|29.2|0
1628730310000|2021-08-12 01:05:10|31.35|29.15|31.37|29.17|31.37|29.17|31.35|29.15|0
1628730320000|2021-08-12 01:05:20|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628730330000|2021-08-12 01:05:30|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628730340000|2021-08-12 01:05:40|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628730440000|2021-08-12 01:07:20|31.34|29.14|31.4|29.2|31.4|29.2|31.34|29.14|0
1628730450000|2021-08-12 01:07:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628730470000|2021-08-12 01:07:50|31.4|29.2|31.37|29.17|31.4|29.2|31.37|29.17|0
1628730480000|2021-08-12 01:08:00|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628730530000|2021-08-12 01:08:50|31.37|29.17|31.37|29.17|31.4|29.2|31.37|29.17|0
1628730540000|2021-08-12 01:09:00|31.34|29.14|31.4|29.2|31.4|29.2|31.34|29.14|0
1628730590000|2021-08-12 01:09:50|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628730610000|2021-08-12 01:10:10|31.39|29.19|31.37|29.17|31.39|29.19|31.37|29.17|0
1628730620000|2021-08-12 01:10:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628730660000|2021-08-12 01:11:00|31.37|29.17|31.37|29.17|31.37|29.17|31.34|29.14|0
1628730670000|2021-08-12 01:11:10|31.34|29.14|31.39|29.19|31.39|29.19|31.34|29.14|0
1628730730000|2021-08-12 01:12:10|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628730750000|2021-08-12 01:12:30|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628730760000|2021-08-12 01:12:40|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628730820000|2021-08-12 01:13:40|31.37|29.17|31.39|29.19|31.39|29.19|31.37|29.17|0
1628730830000|2021-08-12 01:13:50|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628730840000|2021-08-12 01:14:00|31.39|29.19|31.37|29.17|31.39|29.19|31.37|29.17|0
1628730850000|2021-08-12 01:14:10|31.34|29.14|31.37|29.17|31.37|29.17|31.34|29.14|0
1628730860000|2021-08-12 01:14:20|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628730870000|2021-08-12 01:14:30|31.37|29.17|31.39|29.19|31.39|29.19|31.37|29.17|0
1628730880000|2021-08-12 01:14:40|31.37|29.17|31.39|29.19|31.39|29.19|31.37|29.17|0
1628730900000|2021-08-12 01:15:00|31.44|29.24|31.39|29.19|31.44|29.24|31.39|29.19|0
1628730910000|2021-08-12 01:15:10|31.44|29.24|31.42|29.22|31.44|29.24|31.42|29.22|0
1628730920000|2021-08-12 01:15:20|31.44|29.24|31.39|29.19|31.44|29.24|31.39|29.19|0
1628730940000|2021-08-12 01:15:40|31.44|29.24|31.39|29.19|31.44|29.24|31.39|29.19|0
1628730950000|2021-08-12 01:15:50|31.42|29.22|31.39|29.19|31.42|29.22|31.39|29.19|0
1628730970000|2021-08-12 01:16:10|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628730980000|2021-08-12 01:16:20|31.39|29.19|31.34|29.14|31.39|29.19|31.34|29.14|0
1628731000000|2021-08-12 01:16:40|31.29|29.09|31.34|29.14|31.34|29.14|31.29|29.09|0
1628731010000|2021-08-12 01:16:50|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628731020000|2021-08-12 01:17:00|31.31|29.11|31.37|29.17|31.37|29.17|31.31|29.11|0
1628731030000|2021-08-12 01:17:10|31.39|29.19|31.37|29.17|31.39|29.19|31.37|29.17|0
1628731040000|2021-08-12 01:17:20|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628731060000|2021-08-12 01:17:40|31.36|29.16|31.34|29.14|31.36|29.16|31.34|29.14|0
1628731070000|2021-08-12 01:17:50|31.29|29.09|31.28|29.08|31.29|29.09|31.28|29.08|0
1628731080000|2021-08-12 01:18:00|31.34|29.14|31.28|29.08|31.34|29.14|31.28|29.08|0
1628731100000|2021-08-12 01:18:20|31.34|29.14|31.28|29.08|31.34|29.14|31.28|29.08|0
1628731140000|2021-08-12 01:19:00|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731160000|2021-08-12 01:19:20|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628731200000|2021-08-12 01:20:00|31.21|29.01|31.18|28.98|31.21|29.01|31.18|28.98|0
1628731230000|2021-08-12 01:20:30|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731240000|2021-08-12 01:20:40|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628731250000|2021-08-12 01:20:50|31.18|28.98|31.21|29.01|31.23|29.03|31.18|28.98|0
1628731260000|2021-08-12 01:21:00|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628731290000|2021-08-12 01:21:30|31.21|29.01|31.23|29.03|31.23|29.03|31.21|29.01|0
1628731310000|2021-08-12 01:21:50|31.2|29|31.2|29|31.2|29|31.2|29|0
1628731320000|2021-08-12 01:22:00|31.23|29.03|31.18|28.98|31.23|29.03|31.18|28.98|0
1628731340000|2021-08-12 01:22:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731350000|2021-08-12 01:22:30|31.18|28.98|31.23|29.03|31.23|29.03|31.18|28.98|0
1628731380000|2021-08-12 01:23:00|31.2|29|31.23|29.03|31.23|29.03|31.18|28.98|0
1628731390000|2021-08-12 01:23:10|31.26|29.06|31.28|29.08|31.28|29.08|31.26|29.06|0
1628731400000|2021-08-12 01:23:20|31.26|29.06|31.23|29.03|31.26|29.06|31.23|29.03|0
1628731420000|2021-08-12 01:23:40|31.26|29.06|31.23|29.03|31.26|29.06|31.23|29.03|0
1628731450000|2021-08-12 01:24:10|31.26|29.06|31.28|29.08|31.28|29.08|31.26|29.06|0
1628731460000|2021-08-12 01:24:20|31.23|29.03|31.28|29.08|31.28|29.08|31.23|29.03|0
1628731510000|2021-08-12 01:25:10|31.23|29.03|31.25|29.05|31.25|29.05|31.23|29.03|0
1628731520000|2021-08-12 01:25:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731530000|2021-08-12 01:25:30|31.18|28.98|31.12|28.92|31.18|28.98|31.12|28.92|0
1628731540000|2021-08-12 01:25:40|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628731560000|2021-08-12 01:26:00|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628731580000|2021-08-12 01:26:20|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628731590000|2021-08-12 01:26:30|31.17|28.97|31.17|28.97|31.17|28.97|31.15|28.95|0
1628731630000|2021-08-12 01:27:10|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731640000|2021-08-12 01:27:20|31.25|29.05|31.28|29.08|31.28|29.08|31.25|29.05|0
1628731670000|2021-08-12 01:27:50|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731680000|2021-08-12 01:28:00|31.25|29.05|31.28|29.08|31.28|29.08|31.23|29.03|0
1628731690000|2021-08-12 01:28:10|31.23|29.03|31.28|29.08|31.28|29.08|31.23|29.03|0
1628731710000|2021-08-12 01:28:30|31.25|29.05|31.28|29.08|31.28|29.08|31.25|29.05|0
1628731720000|2021-08-12 01:28:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628731730000|2021-08-12 01:28:50|31.28|29.08|31.25|29.05|31.28|29.08|31.25|29.05|0
1628731740000|2021-08-12 01:29:00|31.28|29.08|31.28|29.08|31.28|29.08|31.23|29.03|0
1628731770000|2021-08-12 01:29:30|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628731800000|2021-08-12 01:30:00|31.28|29.08|31.22|29.02|31.28|29.08|31.22|29.02|0
1628731810000|2021-08-12 01:30:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628731820000|2021-08-12 01:30:20|31.22|29.02|31.17|28.97|31.22|29.02|31.17|28.97|0
1628731830000|2021-08-12 01:30:30|31.12|28.92|31.17|28.97|31.17|28.97|31.12|28.92|0
1628731840000|2021-08-12 01:30:40|31.22|29.02|31.22|29.02|31.22|29.02|31.2|29|0
1628731850000|2021-08-12 01:30:50|31.2|29|31.17|28.97|31.2|29|31.17|28.97|0
1628731860000|2021-08-12 01:31:00|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628731870000|2021-08-12 01:31:10|31.25|29.05|31.25|29.05|31.25|29.05|31.22|29.02|0
1628731880000|2021-08-12 01:31:20|31.22|29.02|31.28|29.08|31.28|29.08|31.22|29.02|0
1628731890000|2021-08-12 01:31:30|31.25|29.05|31.17|28.97|31.25|29.05|31.17|28.97|0
1628731900000|2021-08-12 01:31:40|31.22|29.02|31.17|28.97|31.22|29.02|31.17|28.97|0
1628731920000|2021-08-12 01:32:00|31.2|29|31.22|29.02|31.22|29.02|31.2|29|0
1628731930000|2021-08-12 01:32:10|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628731940000|2021-08-12 01:32:20|31.12|28.92|31.17|28.97|31.17|28.97|31.12|28.92|0
1628731950000|2021-08-12 01:32:30|31.2|29|31.2|29|31.2|29|31.2|29|0
1628731960000|2021-08-12 01:32:40|31.17|28.97|31.22|29.02|31.22|29.02|31.17|28.97|0
1628731970000|2021-08-12 01:32:50|31.2|29|31.22|29.02|31.22|29.02|31.2|29|0
1628731980000|2021-08-12 01:33:00|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628731990000|2021-08-12 01:33:10|31.22|29.02|31.25|29.05|31.25|29.05|31.22|29.02|0
1628732000000|2021-08-12 01:33:20|31.22|29.02|31.27|29.07|31.27|29.07|31.22|29.02|0
1628732010000|2021-08-12 01:33:30|31.25|29.05|31.22|29.02|31.27|29.07|31.22|29.02|0
1628732020000|2021-08-12 01:33:40|31.25|29.05|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732030000|2021-08-12 01:33:50|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732040000|2021-08-12 01:34:00|31.25|29.05|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732060000|2021-08-12 01:34:20|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732070000|2021-08-12 01:34:30|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628732080000|2021-08-12 01:34:40|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628732090000|2021-08-12 01:34:50|31.2|29|31.17|28.97|31.2|29|31.17|28.97|0
1628732100000|2021-08-12 01:35:00|31.2|29|31.17|28.97|31.2|29|31.17|28.97|0
1628732110000|2021-08-12 01:35:10|31.2|29|31.17|28.97|31.22|29.02|31.17|28.97|0
1628732120000|2021-08-12 01:35:20|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628732130000|2021-08-12 01:35:30|31.17|28.97|31.17|28.97|31.22|29.02|31.17|28.97|0
1628732140000|2021-08-12 01:35:40|31.2|29|31.22|29.02|31.22|29.02|31.2|29|0
1628732150000|2021-08-12 01:35:50|31.17|28.97|31.2|29|31.2|29|31.17|28.97|0
1628732160000|2021-08-12 01:36:00|31.17|28.97|31.22|29.02|31.22|29.02|31.17|28.97|0
1628732200000|2021-08-12 01:36:40|31.17|28.97|31.22|29.02|31.22|29.02|31.17|28.97|0
1628732220000|2021-08-12 01:37:00|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732240000|2021-08-12 01:37:20|31.25|29.05|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732250000|2021-08-12 01:37:30|31.22|29.02|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732270000|2021-08-12 01:37:50|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732280000|2021-08-12 01:38:00|31.25|29.05|31.25|29.05|31.27|29.07|31.25|29.05|0
1628732290000|2021-08-12 01:38:10|31.22|29.02|31.27|29.07|31.27|29.07|31.22|29.02|0
1628732300000|2021-08-12 01:38:20|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732310000|2021-08-12 01:38:30|31.27|29.07|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732320000|2021-08-12 01:38:40|31.25|29.05|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732330000|2021-08-12 01:38:50|31.25|29.05|31.27|29.07|31.27|29.07|31.25|29.05|0
1628732340000|2021-08-12 01:39:00|31.25|29.05|31.22|29.02|31.25|29.05|31.22|29.02|0
1628732400000|2021-08-12 01:40:00|31.19|28.99|31.17|28.97|31.19|28.99|31.17|28.97|0
1628732410000|2021-08-12 01:40:10|31.19|28.99|31.17|28.97|31.19|28.99|31.17|28.97|0
1628732420000|2021-08-12 01:40:20|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628732430000|2021-08-12 01:40:30|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628732450000|2021-08-12 01:40:50|31.17|28.97|31.16|28.96|31.17|28.97|31.16|28.96|0
1628732470000|2021-08-12 01:41:10|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628732490000|2021-08-12 01:41:30|31.27|29.07|31.27|29.07|31.27|29.07|31.22|29.02|0
1628732510000|2021-08-12 01:41:50|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628732520000|2021-08-12 01:42:00|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628732530000|2021-08-12 01:42:10|31.35|29.15|31.37|29.17|31.37|29.17|31.35|29.15|0
1628732540000|2021-08-12 01:42:20|31.32|29.12|31.37|29.17|31.37|29.17|31.32|29.12|0
1628732560000|2021-08-12 01:42:40|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628732570000|2021-08-12 01:42:50|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628732590000|2021-08-12 01:43:10|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628732620000|2021-08-12 01:43:40|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628732630000|2021-08-12 01:43:50|31.37|29.17|31.35|29.15|31.37|29.17|31.35|29.15|0
1628732640000|2021-08-12 01:44:00|31.37|29.17|31.4|29.2|31.4|29.2|31.37|29.17|0
1628732650000|2021-08-12 01:44:10|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628732660000|2021-08-12 01:44:20|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628732670000|2021-08-12 01:44:30|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628732680000|2021-08-12 01:44:40|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628732690000|2021-08-12 01:44:50|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628732700000|2021-08-12 01:45:00|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628732710000|2021-08-12 01:45:10|31.42|29.22|31.37|29.17|31.42|29.22|31.37|29.17|0
1628732720000|2021-08-12 01:45:20|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628732730000|2021-08-12 01:45:30|31.37|29.17|31.4|29.2|31.4|29.2|31.37|29.17|0
1628732740000|2021-08-12 01:45:40|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628732750000|2021-08-12 01:45:50|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628732760000|2021-08-12 01:46:00|31.32|29.12|31.35|29.15|31.35|29.15|31.32|29.12|0
1628732770000|2021-08-12 01:46:10|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628732790000|2021-08-12 01:46:30|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628732800000|2021-08-12 01:46:40|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628732810000|2021-08-12 01:46:50|31.29|29.09|31.32|29.12|31.32|29.12|31.29|29.09|0
1628732860000|2021-08-12 01:47:40|31.29|29.09|31.26|29.06|31.32|29.12|31.26|29.06|0
1628732870000|2021-08-12 01:47:50|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628732880000|2021-08-12 01:48:00|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628732890000|2021-08-12 01:48:10|31.32|29.12|31.29|29.09|31.32|29.12|31.26|29.06|0
1628732900000|2021-08-12 01:48:20|31.26|29.06|31.26|29.06|31.29|29.09|31.26|29.06|0
1628732910000|2021-08-12 01:48:30|31.29|29.09|31.32|29.12|31.32|29.12|31.29|29.09|0
1628732920000|2021-08-12 01:48:40|31.26|29.06|31.32|29.12|31.32|29.12|31.26|29.06|0
1628732970000|2021-08-12 01:49:30|31.29|29.09|31.32|29.12|31.32|29.12|31.29|29.09|0
1628732980000|2021-08-12 01:49:40|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628732990000|2021-08-12 01:49:50|31.37|29.17|31.37|29.17|31.37|29.17|31.32|29.12|0
1628733000000|2021-08-12 01:50:00|31.32|29.12|31.37|29.17|31.37|29.17|31.32|29.12|0
1628733030000|2021-08-12 01:50:30|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628733050000|2021-08-12 01:50:50|31.26|29.06|31.26|29.06|31.29|29.09|31.26|29.06|0
1628733060000|2021-08-12 01:51:00|31.29|29.09|31.31|29.11|31.31|29.11|31.29|29.09|0
1628733070000|2021-08-12 01:51:10|31.26|29.06|31.21|29.01|31.26|29.06|31.21|29.01|0
1628733080000|2021-08-12 01:51:20|31.24|29.04|31.26|29.06|31.26|29.06|31.24|29.04|0
1628733130000|2021-08-12 01:52:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628733140000|2021-08-12 01:52:20|31.26|29.06|31.24|29.04|31.26|29.06|31.24|29.04|0
1628733150000|2021-08-12 01:52:30|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628733160000|2021-08-12 01:52:40|31.29|29.09|31.31|29.11|31.31|29.11|31.29|29.09|0
1628733180000|2021-08-12 01:53:00|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628733190000|2021-08-12 01:53:10|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628733200000|2021-08-12 01:53:20|31.37|29.17|31.34|29.14|31.37|29.17|31.34|29.14|0
1628733210000|2021-08-12 01:53:30|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628733220000|2021-08-12 01:53:40|31.34|29.14|31.37|29.17|31.37|29.17|31.34|29.14|0
1628733230000|2021-08-12 01:53:50|31.34|29.14|31.37|29.17|31.37|29.17|31.34|29.14|0
1628733240000|2021-08-12 01:54:00|31.34|29.14|31.37|29.17|31.37|29.17|31.34|29.14|0
1628733260000|2021-08-12 01:54:20|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628733300000|2021-08-12 01:55:00|31.42|29.22|31.42|29.22|31.42|29.22|31.36|29.16|0
1628733310000|2021-08-12 01:55:10|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628733350000|2021-08-12 01:55:50|31.34|29.14|31.31|29.11|31.34|29.14|31.31|29.11|0
1628733360000|2021-08-12 01:56:00|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628733370000|2021-08-12 01:56:10|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628733380000|2021-08-12 01:56:20|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628733460000|2021-08-12 01:57:40|31.31|29.11|31.34|29.14|31.34|29.14|31.31|29.11|0
1628733470000|2021-08-12 01:57:50|31.36|29.16|31.34|29.14|31.36|29.16|31.34|29.14|0
1628733480000|2021-08-12 01:58:00|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628733580000|2021-08-12 01:59:40|31.31|29.11|31.36|29.16|31.36|29.16|31.31|29.11|0
1628733610000|2021-08-12 02:00:10|31.41|29.21|31.36|29.16|31.41|29.21|31.36|29.16|0
1628733630000|2021-08-12 02:00:30|31.34|29.14|31.34|29.14|31.36|29.16|31.34|29.14|0
1628733640000|2021-08-12 02:00:40|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1628733680000|2021-08-12 02:01:20|31.26|29.06|31.28|29.08|31.28|29.08|31.26|29.06|0
1628733690000|2021-08-12 02:01:30|31.26|29.06|31.28|29.08|31.31|29.11|31.26|29.06|0
1628733700000|2021-08-12 02:01:40|31.26|29.06|31.31|29.11|31.31|29.11|31.26|29.06|0
1628733710000|2021-08-12 02:01:50|31.28|29.08|31.26|29.06|31.28|29.08|31.26|29.06|0
1628733720000|2021-08-12 02:02:00|31.28|29.08|31.26|29.06|31.28|29.08|31.26|29.06|0
1628733730000|2021-08-12 02:02:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628733750000|2021-08-12 02:02:30|31.28|29.08|31.25|29.05|31.28|29.08|31.25|29.05|0
1628733780000|2021-08-12 02:03:00|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628733790000|2021-08-12 02:03:10|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628733850000|2021-08-12 02:04:10|31.2|29|31.2|29|31.2|29|31.2|29|0
1628733860000|2021-08-12 02:04:20|31.23|29.03|31.25|29.05|31.25|29.05|31.23|29.03|0
1628733870000|2021-08-12 02:04:30|31.23|29.03|31.2|29|31.23|29.03|31.2|29|0
1628733900000|2021-08-12 02:05:00|31.23|29.03|31.2|29|31.23|29.03|31.2|29|0
1628733910000|2021-08-12 02:05:10|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628733920000|2021-08-12 02:05:20|31.18|28.98|31.15|28.95|31.18|28.98|31.15|28.95|0
1628733940000|2021-08-12 02:05:40|31.2|29|31.18|28.98|31.2|29|31.18|28.98|0
1628733950000|2021-08-12 02:05:50|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1628733960000|2021-08-12 02:06:00|31.18|28.98|31.2|29|31.2|29|31.18|28.98|0
1628733980000|2021-08-12 02:06:20|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628734000000|2021-08-12 02:06:40|31.23|29.03|31.23|29.03|31.23|29.03|31.2|29|0
1628734010000|2021-08-12 02:06:50|31.2|29|31.2|29|31.25|29.05|31.2|29|0
1628734020000|2021-08-12 02:07:00|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628734070000|2021-08-12 02:07:50|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734200000|2021-08-12 02:10:00|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628734210000|2021-08-12 02:10:10|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734230000|2021-08-12 02:10:30|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628734290000|2021-08-12 02:11:30|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734410000|2021-08-12 02:13:30|31.35|29.15|31.3|29.1|31.35|29.15|31.3|29.1|0
1628734440000|2021-08-12 02:14:00|31.33|29.13|31.3|29.1|31.35|29.15|31.3|29.1|0
1628734470000|2021-08-12 02:14:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628734480000|2021-08-12 02:14:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734490000|2021-08-12 02:14:50|31.27|29.07|31.25|29.05|31.27|29.07|31.25|29.05|0
1628734500000|2021-08-12 02:15:00|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734510000|2021-08-12 02:15:10|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628734550000|2021-08-12 02:15:50|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734560000|2021-08-12 02:16:00|31.35|29.15|31.35|29.15|31.35|29.15|31.33|29.13|0
1628734570000|2021-08-12 02:16:10|31.33|29.13|31.3|29.1|31.33|29.13|31.3|29.1|0
1628734580000|2021-08-12 02:16:20|31.35|29.15|31.32|29.12|31.35|29.15|31.32|29.12|0
1628734590000|2021-08-12 02:16:30|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734610000|2021-08-12 02:16:50|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628734620000|2021-08-12 02:17:00|31.3|29.1|31.35|29.15|31.35|29.15|31.3|29.1|0
1628734650000|2021-08-12 02:17:30|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628734660000|2021-08-12 02:17:40|31.38|29.18|31.38|29.18|31.38|29.18|31.38|29.18|0
1628734670000|2021-08-12 02:17:50|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628734680000|2021-08-12 02:18:00|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628734700000|2021-08-12 02:18:20|31.32|29.12|31.35|29.15|31.35|29.15|31.32|29.12|0
1628734710000|2021-08-12 02:18:30|31.3|29.1|31.32|29.12|31.32|29.12|31.3|29.1|0
1628734720000|2021-08-12 02:18:40|31.3|29.1|31.3|29.1|31.32|29.12|31.3|29.1|0
1628734740000|2021-08-12 02:19:00|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628734750000|2021-08-12 02:19:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628734780000|2021-08-12 02:19:40|31.27|29.07|31.24|29.04|31.27|29.07|31.24|29.04|0
1628734800000|2021-08-12 02:20:00|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628734810000|2021-08-12 02:20:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628734900000|2021-08-12 02:21:40|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628734920000|2021-08-12 02:22:00|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628734940000|2021-08-12 02:22:20|31.27|29.07|31.29|29.09|31.29|29.09|31.27|29.07|0
1628734950000|2021-08-12 02:22:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628734960000|2021-08-12 02:22:40|31.29|29.09|31.24|29.04|31.29|29.09|31.24|29.04|0
1628734970000|2021-08-12 02:22:50|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628735050000|2021-08-12 02:24:10|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628735070000|2021-08-12 02:24:30|31.32|29.12|31.34|29.14|31.34|29.14|31.32|29.12|0
1628735090000|2021-08-12 02:24:50|31.32|29.12|31.29|29.09|31.32|29.12|31.29|29.09|0
1628735100000|2021-08-12 02:25:00|31.32|29.12|31.29|29.09|31.32|29.12|31.29|29.09|0
1628735180000|2021-08-12 02:26:20|31.34|29.14|31.29|29.09|31.34|29.14|31.29|29.09|0
1628735230000|2021-08-12 02:27:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628735250000|2021-08-12 02:27:30|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628735260000|2021-08-12 02:27:40|31.26|29.06|31.24|29.04|31.29|29.09|31.24|29.04|0
1628735280000|2021-08-12 02:28:00|31.26|29.06|31.24|29.04|31.29|29.09|31.24|29.04|0
1628735350000|2021-08-12 02:29:10|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628735370000|2021-08-12 02:29:30|31.24|29.04|31.21|29.01|31.24|29.04|31.18|28.98|0
1628735380000|2021-08-12 02:29:40|31.24|29.04|31.24|29.04|31.24|29.04|31.18|28.98|0
1628735390000|2021-08-12 02:29:50|31.21|29.01|31.24|29.04|31.24|29.04|31.21|29.01|0
1628735410000|2021-08-12 02:30:10|31.21|29.01|31.18|28.98|31.21|29.01|31.18|28.98|0
1628735430000|2021-08-12 02:30:30|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628735440000|2021-08-12 02:30:40|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628735460000|2021-08-12 02:31:00|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628735490000|2021-08-12 02:31:30|31.23|29.03|31.18|28.98|31.23|29.03|31.18|28.98|0
1628735500000|2021-08-12 02:31:40|31.21|29.01|31.21|29.01|31.21|29.01|31.18|28.98|0
1628735510000|2021-08-12 02:31:50|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628735530000|2021-08-12 02:32:10|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628735540000|2021-08-12 02:32:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628735570000|2021-08-12 02:32:50|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628735580000|2021-08-12 02:33:00|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628735590000|2021-08-12 02:33:10|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628735600000|2021-08-12 02:33:20|31.29|29.09|31.29|29.09|31.29|29.09|31.26|29.06|0
1628735610000|2021-08-12 02:33:30|31.23|29.03|31.26|29.06|31.29|29.09|31.23|29.03|0
1628735620000|2021-08-12 02:33:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628735660000|2021-08-12 02:34:20|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628735670000|2021-08-12 02:34:30|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628735680000|2021-08-12 02:34:40|31.23|29.03|31.26|29.06|31.26|29.06|31.23|29.03|0
1628735690000|2021-08-12 02:34:50|31.23|29.03|31.26|29.06|31.26|29.06|31.23|29.03|0
1628735700000|2021-08-12 02:35:00|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628735820000|2021-08-12 02:37:00|31.26|29.06|31.26|29.06|31.26|29.06|31.23|29.03|0
1628735830000|2021-08-12 02:37:10|31.23|29.03|31.23|29.03|31.26|29.06|31.23|29.03|0
1628735860000|2021-08-12 02:37:40|31.26|29.06|31.23|29.03|31.26|29.06|31.23|29.03|0
1628735900000|2021-08-12 02:38:20|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628735910000|2021-08-12 02:38:30|31.21|29.01|31.21|29.01|31.23|29.03|31.21|29.01|0
1628735920000|2021-08-12 02:38:40|31.2|29|31.2|29|31.2|29|31.2|29|0
1628735930000|2021-08-12 02:38:50|31.18|28.98|31.18|28.98|31.2|29|31.18|28.98|0
1628735940000|2021-08-12 02:39:00|31.2|29|31.18|28.98|31.2|29|31.18|28.98|0
1628735960000|2021-08-12 02:39:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628736040000|2021-08-12 02:40:40|31.2|29|31.23|29.03|31.23|29.03|31.2|29|0
1628736060000|2021-08-12 02:41:00|31.2|29|31.23|29.03|31.23|29.03|31.2|29|0
1628736080000|2021-08-12 02:41:20|31.2|29|31.23|29.03|31.23|29.03|31.2|29|0
1628736100000|2021-08-12 02:41:40|31.26|29.06|31.26|29.06|31.26|29.06|31.26|29.06|0
1628736110000|2021-08-12 02:41:50|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628736130000|2021-08-12 02:42:10|31.25|29.05|31.28|29.08|31.28|29.08|31.25|29.05|0
1628736140000|2021-08-12 02:42:20|31.25|29.05|31.23|29.03|31.25|29.05|31.23|29.03|0
1628736180000|2021-08-12 02:43:00|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736190000|2021-08-12 02:43:10|31.2|29|31.2|29|31.23|29.03|31.2|29|0
1628736200000|2021-08-12 02:43:20|31.17|28.97|31.23|29.03|31.23|29.03|31.17|28.97|0
1628736230000|2021-08-12 02:43:50|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736250000|2021-08-12 02:44:10|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628736260000|2021-08-12 02:44:20|31.17|28.97|31.23|29.03|31.23|29.03|31.17|28.97|0
1628736270000|2021-08-12 02:44:30|31.2|29|31.2|29|31.2|29|31.2|29|0
1628736280000|2021-08-12 02:44:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628736310000|2021-08-12 02:45:10|31.28|29.08|31.23|29.03|31.28|29.08|31.23|29.03|0
1628736320000|2021-08-12 02:45:20|31.25|29.05|31.28|29.08|31.28|29.08|31.23|29.03|0
1628736340000|2021-08-12 02:45:40|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628736350000|2021-08-12 02:45:50|31.28|29.08|31.23|29.03|31.28|29.08|31.23|29.03|0
1628736370000|2021-08-12 02:46:10|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628736430000|2021-08-12 02:47:10|31.28|29.08|31.25|29.05|31.28|29.08|31.25|29.05|0
1628736440000|2021-08-12 02:47:20|31.22|29.02|31.28|29.08|31.28|29.08|31.22|29.02|0
1628736450000|2021-08-12 02:47:30|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628736490000|2021-08-12 02:48:10|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736510000|2021-08-12 02:48:30|31.12|28.92|31.12|28.92|31.12|28.92|31.12|28.92|0
1628736530000|2021-08-12 02:48:50|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736560000|2021-08-12 02:49:20|31.12|28.92|31.12|28.92|31.12|28.92|31.12|28.92|0
1628736600000|2021-08-12 02:50:00|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736670000|2021-08-12 02:51:10|31.12|28.92|31.12|28.92|31.12|28.92|31.12|28.92|0
1628736680000|2021-08-12 02:51:20|31.17|28.97|31.12|28.92|31.17|28.97|31.12|28.92|0
1628736690000|2021-08-12 02:51:30|31.17|28.97|31.17|28.97|31.17|28.97|31.14|28.94|0
1628736730000|2021-08-12 02:52:10|31.14|28.94|31.12|28.92|31.14|28.94|31.12|28.92|0
1628736780000|2021-08-12 02:53:00|31.17|28.97|31.12|28.92|31.17|28.97|31.12|28.92|0
1628736800000|2021-08-12 02:53:20|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736840000|2021-08-12 02:54:00|31.19|28.99|31.17|28.97|31.19|28.99|31.17|28.97|0
1628736850000|2021-08-12 02:54:10|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628736880000|2021-08-12 02:54:40|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628736890000|2021-08-12 02:54:50|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628736900000|2021-08-12 02:55:00|31.17|28.97|31.17|28.97|31.19|28.99|31.17|28.97|0
1628736990000|2021-08-12 02:56:30|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628737030000|2021-08-12 02:57:10|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628737060000|2021-08-12 02:57:40|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628737110000|2021-08-12 02:58:30|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1628737130000|2021-08-12 02:58:50|31.16|28.96|31.16|28.96|31.16|28.96|31.16|28.96|0
1628737140000|2021-08-12 02:59:00|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628737160000|2021-08-12 02:59:20|31.19|28.99|31.16|28.96|31.19|28.99|31.16|28.96|0
1628737180000|2021-08-12 02:59:40|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1628737240000|2021-08-12 03:00:40|31.09|28.89|31.09|28.89|31.09|28.89|31.09|28.89|0
1628737250000|2021-08-12 03:00:50|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1628737260000|2021-08-12 03:01:00|31.09|28.89|31.06|28.86|31.11|28.91|31.06|28.86|0
1628737320000|2021-08-12 03:02:00|31.11|28.91|31.06|28.86|31.11|28.91|31.06|28.86|0
1628737370000|2021-08-12 03:02:50|31.01|28.81|31.01|28.81|31.01|28.81|31.01|28.81|0
1628737380000|2021-08-12 03:03:00|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1628737420000|2021-08-12 03:03:40|31|28.8|31|28.8|31|28.8|31|28.8|0
1628737430000|2021-08-12 03:03:50|30.98|28.78|30.98|28.78|30.98|28.78|30.98|28.78|0
1628737440000|2021-08-12 03:04:00|31|28.8|31|28.8|31|28.8|30.98|28.78|0
1628737450000|2021-08-12 03:04:10|30.98|28.78|30.95|28.75|30.98|28.78|30.95|28.75|0
1628737500000|2021-08-12 03:05:00|30.9|28.7|30.85|28.65|30.9|28.7|30.85|28.65|0
1628737510000|2021-08-12 03:05:10|30.82|28.62|30.85|28.65|30.85|28.65|30.82|28.62|0
1628737590000|2021-08-12 03:06:30|30.8|28.6|30.8|28.6|30.8|28.6|30.8|28.6|0
1628737600000|2021-08-12 03:06:40|30.82|28.62|30.85|28.65|30.85|28.65|30.82|28.62|0
1628737690000|2021-08-12 03:08:10|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628737700000|2021-08-12 03:08:20|30.87|28.67|30.9|28.7|30.9|28.7|30.87|28.67|0
1628737710000|2021-08-12 03:08:30|30.87|28.67|30.85|28.65|30.87|28.67|30.85|28.65|0
1628737730000|2021-08-12 03:08:50|30.82|28.62|30.79|28.59|30.82|28.62|30.79|28.59|0
1628737760000|2021-08-12 03:09:20|30.85|28.65|30.79|28.59|30.85|28.65|30.79|28.59|0
1628737770000|2021-08-12 03:09:30|30.82|28.62|30.82|28.62|30.82|28.62|30.79|28.59|0
1628737780000|2021-08-12 03:09:40|30.79|28.59|30.82|28.62|30.82|28.62|30.79|28.59|0
1628737790000|2021-08-12 03:09:50|30.79|28.59|30.84|28.64|30.85|28.65|30.79|28.59|0
1628737800000|2021-08-12 03:10:00|30.79|28.59|30.79|28.59|30.79|28.59|30.79|28.59|0
1628737870000|2021-08-12 03:11:10|30.84|28.64|30.82|28.62|30.84|28.64|30.82|28.62|0
1628737880000|2021-08-12 03:11:20|30.84|28.64|30.84|28.64|30.84|28.64|30.84|28.64|0
1628737950000|2021-08-12 03:12:30|30.87|28.67|30.87|28.67|30.87|28.67|30.87|28.67|0
1628737960000|2021-08-12 03:12:40|30.84|28.64|30.87|28.67|30.87|28.67|30.84|28.64|0
1628737970000|2021-08-12 03:12:50|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628737980000|2021-08-12 03:13:00|30.87|28.67|30.84|28.64|30.87|28.67|30.84|28.64|0
1628737990000|2021-08-12 03:13:10|30.87|28.67|30.84|28.64|30.87|28.67|30.84|28.64|0
1628738160000|2021-08-12 03:16:00|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628738370000|2021-08-12 03:19:30|30.87|28.67|30.87|28.67|30.87|28.67|30.87|28.67|0
1628738380000|2021-08-12 03:19:40|30.84|28.64|30.84|28.64|30.84|28.64|30.84|28.64|0
1628738390000|2021-08-12 03:19:50|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628738440000|2021-08-12 03:20:40|30.94|28.74|30.89|28.69|30.94|28.74|30.89|28.69|0
1628738520000|2021-08-12 03:22:00|30.94|28.74|30.89|28.69|30.94|28.74|30.89|28.69|0
1628738580000|2021-08-12 03:23:00|30.84|28.64|30.84|28.64|30.84|28.64|30.84|28.64|0
1628738640000|2021-08-12 03:24:00|30.86|28.66|30.84|28.64|30.86|28.66|30.84|28.64|0
1628738680000|2021-08-12 03:24:40|30.89|28.69|30.86|28.66|30.89|28.69|30.86|28.66|0
1628738690000|2021-08-12 03:24:50|30.83|28.63|30.86|28.66|30.86|28.66|30.83|28.63|0
1628738700000|2021-08-12 03:25:00|30.89|28.69|30.83|28.63|30.89|28.69|30.83|28.63|0
1628738710000|2021-08-12 03:25:10|30.86|28.66|30.86|28.66|30.86|28.66|30.86|28.66|0
1628738720000|2021-08-12 03:25:20|30.89|28.69|30.83|28.63|30.89|28.69|30.83|28.63|0
1628738730000|2021-08-12 03:25:30|30.86|28.66|30.83|28.63|30.86|28.66|30.83|28.63|0
1628738740000|2021-08-12 03:25:40|30.81|28.61|30.78|28.58|30.81|28.61|30.78|28.58|0
1628738750000|2021-08-12 03:25:50|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1628738760000|2021-08-12 03:26:00|30.83|28.63|30.83|28.63|30.83|28.63|30.83|28.63|0
1628738840000|2021-08-12 03:27:20|30.88|28.68|30.88|28.68|30.88|28.68|30.88|28.68|0
1628738850000|2021-08-12 03:27:30|30.83|28.63|30.83|28.63|30.83|28.63|30.83|28.63|0
1628738860000|2021-08-12 03:27:40|30.86|28.66|30.88|28.68|30.88|28.68|30.86|28.66|0
1628738890000|2021-08-12 03:28:10|30.83|28.63|30.83|28.63|30.83|28.63|30.83|28.63|0
1628738940000|2021-08-12 03:29:00|30.86|28.66|30.83|28.63|30.86|28.66|30.83|28.63|0
1628738950000|2021-08-12 03:29:10|30.86|28.66|30.83|28.63|30.86|28.66|30.83|28.63|0
1628739120000|2021-08-12 03:32:00|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1628739130000|2021-08-12 03:32:10|30.78|28.58|30.78|28.58|30.81|28.61|30.78|28.58|0
1628739270000|2021-08-12 03:34:30|30.8|28.6|30.8|28.6|30.8|28.6|30.8|28.6|0
1628739280000|2021-08-12 03:34:40|30.78|28.58|30.83|28.63|30.83|28.63|30.78|28.58|0
1628739290000|2021-08-12 03:34:50|30.78|28.58|30.78|28.58|30.78|28.58|30.78|28.58|0
1628739310000|2021-08-12 03:35:10|30.83|28.63|30.83|28.63|30.83|28.63|30.83|28.63|0
1628739320000|2021-08-12 03:35:20|30.8|28.6|30.78|28.58|30.8|28.6|30.78|28.58|0
1628739350000|2021-08-12 03:35:50|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1628739470000|2021-08-12 03:37:50|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1628739500000|2021-08-12 03:38:20|30.75|28.55|30.77|28.57|30.77|28.57|30.75|28.55|0
1628739510000|2021-08-12 03:38:30|30.75|28.55|30.75|28.55|30.75|28.55|30.72|28.52|0
1628739520000|2021-08-12 03:38:40|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1628739670000|2021-08-12 03:41:10|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1628739730000|2021-08-12 03:42:10|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1628739740000|2021-08-12 03:42:20|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1628739990000|2021-08-12 03:46:30|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1628740040000|2021-08-12 03:47:20|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1628740310000|2021-08-12 03:51:50|30.61|28.41|30.61|28.41|30.61|28.41|30.61|28.41|0
1628740370000|2021-08-12 03:52:50|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1628740390000|2021-08-12 03:53:10|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1628740420000|2021-08-12 03:53:40|30.66|28.46|30.71|28.51|30.71|28.51|30.66|28.46|0
1628740470000|2021-08-12 03:54:30|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1628740550000|2021-08-12 03:55:50|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1628740560000|2021-08-12 03:56:00|30.74|28.54|30.71|28.51|30.74|28.54|30.71|28.51|0
1628740710000|2021-08-12 03:58:30|30.74|28.54|30.71|28.51|30.74|28.54|30.71|28.51|0
1628740720000|2021-08-12 03:58:40|30.74|28.54|30.76|28.56|30.76|28.56|30.74|28.54|0
1628740740000|2021-08-12 03:59:00|30.71|28.51|30.74|28.54|30.76|28.56|30.71|28.51|0
1628740750000|2021-08-12 03:59:10|30.71|28.51|30.76|28.56|30.76|28.56|30.71|28.51|0
1628740830000|2021-08-12 04:00:30|30.71|28.51|30.76|28.56|30.76|28.56|30.71|28.51|0
1628740990000|2021-08-12 04:03:10|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1628741000000|2021-08-12 04:03:20|30.86|28.66|30.86|28.66|30.86|28.66|30.86|28.66|0
1628741070000|2021-08-12 04:04:30|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1628741090000|2021-08-12 04:04:50|30.83|28.63|30.86|28.66|30.86|28.66|30.83|28.63|0
1628741120000|2021-08-12 04:05:20|30.91|28.71|30.91|28.71|30.91|28.71|30.91|28.71|0
1628741150000|2021-08-12 04:05:50|30.86|28.66|30.86|28.66|30.86|28.66|30.86|28.66|0
1628741160000|2021-08-12 04:06:00|30.89|28.69|30.91|28.71|30.91|28.71|30.89|28.69|0
1628741180000|2021-08-12 04:06:20|30.86|28.66|30.91|28.71|30.91|28.71|30.86|28.66|0
1628741310000|2021-08-12 04:08:30|30.88|28.68|30.88|28.68|30.88|28.68|30.86|28.66|0
1628741320000|2021-08-12 04:08:40|30.86|28.66|30.88|28.68|30.91|28.71|30.86|28.66|0
1628741330000|2021-08-12 04:08:50|30.86|28.66|30.86|28.66|30.86|28.66|30.86|28.66|0
1628741500000|2021-08-12 04:11:40|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1628741530000|2021-08-12 04:12:10|30.91|28.71|30.91|28.71|30.91|28.71|30.91|28.71|0
1628741550000|2021-08-12 04:12:30|30.88|28.68|30.88|28.68|30.88|28.68|30.88|28.68|0
1628741560000|2021-08-12 04:12:40|30.91|28.71|30.91|28.71|30.91|28.71|30.91|28.71|0
1628741660000|2021-08-12 04:14:20|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628741700000|2021-08-12 04:15:00|30.96|28.76|30.96|28.76|30.96|28.76|30.96|28.76|0
1628741710000|2021-08-12 04:15:10|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628741750000|2021-08-12 04:15:50|30.88|28.68|30.88|28.68|30.88|28.68|30.88|28.68|0
1628741760000|2021-08-12 04:16:00|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628741820000|2021-08-12 04:17:00|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1628741840000|2021-08-12 04:17:20|30.88|28.68|30.88|28.68|30.88|28.68|30.88|28.68|0
1628741850000|2021-08-12 04:17:30|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1628742050000|2021-08-12 04:20:50|30.88|28.68|30.85|28.65|30.9|28.7|30.85|28.65|0
1628742060000|2021-08-12 04:21:00|30.88|28.68|30.88|28.68|30.9|28.7|30.85|28.65|0
1628742070000|2021-08-12 04:21:10|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1628742080000|2021-08-12 04:21:20|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628742140000|2021-08-12 04:22:20|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1628742150000|2021-08-12 04:22:30|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628742160000|2021-08-12 04:22:40|30.95|28.75|30.95|28.75|30.95|28.75|30.93|28.73|0
1628742170000|2021-08-12 04:22:50|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628742210000|2021-08-12 04:23:30|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1628742220000|2021-08-12 04:23:40|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628742230000|2021-08-12 04:23:50|30.95|28.75|30.93|28.73|30.95|28.75|30.93|28.73|0
1628742240000|2021-08-12 04:24:00|30.9|28.7|30.93|28.73|30.93|28.73|30.9|28.7|0
1628742250000|2021-08-12 04:24:10|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1628742260000|2021-08-12 04:24:20|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1628742300000|2021-08-12 04:25:00|30.92|28.72|30.95|28.75|30.95|28.75|30.92|28.72|0
1628742450000|2021-08-12 04:27:30|30.97|28.77|30.95|28.75|30.97|28.77|30.95|28.75|0
1628742460000|2021-08-12 04:27:40|30.97|28.77|30.95|28.75|30.97|28.77|30.95|28.75|0
1628742500000|2021-08-12 04:28:20|30.97|28.77|30.97|28.77|30.97|28.77|30.97|28.77|0
1628742510000|2021-08-12 04:28:30|31|28.8|31|28.8|31|28.8|31|28.8|0
1628742570000|2021-08-12 04:29:30|30.97|28.77|30.95|28.75|30.97|28.77|30.95|28.75|0
1628742640000|2021-08-12 04:30:40|30.92|28.72|30.92|28.72|30.92|28.72|30.92|28.72|0
1628742650000|2021-08-12 04:30:50|30.95|28.75|30.89|28.69|30.95|28.75|30.89|28.69|0
1628742660000|2021-08-12 04:31:00|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1628742680000|2021-08-12 04:31:20|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628742720000|2021-08-12 04:32:00|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628742760000|2021-08-12 04:32:40|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628742810000|2021-08-12 04:33:30|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628742830000|2021-08-12 04:33:50|30.89|28.69|30.94|28.74|30.94|28.74|30.89|28.69|0
1628742840000|2021-08-12 04:34:00|30.89|28.69|30.92|28.72|30.92|28.72|30.89|28.69|0
1628742850000|2021-08-12 04:34:10|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628742860000|2021-08-12 04:34:20|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628742870000|2021-08-12 04:34:30|30.92|28.72|30.92|28.72|30.94|28.74|30.92|28.72|0
1628742880000|2021-08-12 04:34:40|30.94|28.74|30.94|28.74|30.94|28.74|30.89|28.69|0
1628742940000|2021-08-12 04:35:40|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628743020000|2021-08-12 04:37:00|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628743030000|2021-08-12 04:37:10|30.89|28.69|30.92|28.72|30.92|28.72|30.89|28.69|0
1628743040000|2021-08-12 04:37:20|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628743070000|2021-08-12 04:37:50|30.84|28.64|30.84|28.64|30.84|28.64|30.84|28.64|0
1628743100000|2021-08-12 04:38:20|30.86|28.66|30.86|28.66|30.86|28.66|30.86|28.66|0
1628743110000|2021-08-12 04:38:30|30.84|28.64|30.89|28.69|30.89|28.69|30.84|28.64|0
1628743120000|2021-08-12 04:38:40|30.84|28.64|30.84|28.64|30.84|28.64|30.84|28.64|0
1628743170000|2021-08-12 04:39:30|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628743230000|2021-08-12 04:40:30|30.91|28.71|30.94|28.74|30.94|28.74|30.91|28.71|0
1628743250000|2021-08-12 04:40:50|30.89|28.69|30.89|28.69|30.89|28.69|30.89|28.69|0
1628743280000|2021-08-12 04:41:20|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628743300000|2021-08-12 04:41:40|30.91|28.71|30.91|28.71|30.91|28.71|30.91|28.71|0
1628743310000|2021-08-12 04:41:50|30.89|28.69|30.94|28.74|30.94|28.74|30.89|28.69|0
1628743380000|2021-08-12 04:43:00|30.99|28.79|30.99|28.79|30.99|28.79|30.99|28.79|0
1628743390000|2021-08-12 04:43:10|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1628743460000|2021-08-12 04:44:20|30.96|28.76|30.99|28.79|30.99|28.79|30.94|28.74|0
1628743500000|2021-08-12 04:45:00|31.04|28.84|30.99|28.79|31.04|28.84|30.99|28.79|0
1628743600000|2021-08-12 04:46:40|31.04|28.84|30.99|28.79|31.04|28.84|30.99|28.79|0
1628743640000|2021-08-12 04:47:20|31.01|28.81|30.99|28.79|31.01|28.81|30.99|28.79|0
1628743690000|2021-08-12 04:48:10|31.01|28.81|31.04|28.84|31.04|28.84|31.01|28.81|0
1628743850000|2021-08-12 04:50:50|31.09|28.89|31.09|28.89|31.09|28.89|31.09|28.89|0
1628743960000|2021-08-12 04:52:40|31.11|28.91|31.09|28.89|31.11|28.91|31.09|28.89|0
1628743980000|2021-08-12 04:53:00|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1628743990000|2021-08-12 04:53:10|31.09|28.89|31.09|28.89|31.11|28.91|31.09|28.89|0
1628744000000|2021-08-12 04:53:20|31.11|28.91|31.14|28.94|31.14|28.94|31.11|28.91|0
1628744090000|2021-08-12 04:54:50|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1628744100000|2021-08-12 04:55:00|31.14|28.94|31.14|28.94|31.14|28.94|31.14|28.94|0
1628744150000|2021-08-12 04:55:50|31.11|28.91|31.14|28.94|31.14|28.94|31.11|28.91|0
1628744160000|2021-08-12 04:56:00|31.08|28.88|31.08|28.88|31.08|28.88|31.08|28.88|0
1628744370000|2021-08-12 04:59:30|31.03|28.83|31.03|28.83|31.03|28.83|31.03|28.83|0
1628744400000|2021-08-12 05:00:00|31.08|28.88|31.08|28.88|31.08|28.88|31.03|28.83|0
1628744440000|2021-08-12 05:00:40|31.06|28.86|31.11|28.91|31.11|28.91|31.03|28.83|0
1628744450000|2021-08-12 05:00:50|31.08|28.88|31.06|28.86|31.08|28.88|31.03|28.83|0
1628744460000|2021-08-12 05:01:00|31.08|28.88|31.08|28.88|31.08|28.88|31.08|28.88|0
1628744480000|2021-08-12 05:01:20|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1628744500000|2021-08-12 05:01:40|31.08|28.88|31.13|28.93|31.13|28.93|31.08|28.88|0
1628744520000|2021-08-12 05:02:00|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628744540000|2021-08-12 05:02:20|31.24|29.04|31.18|28.98|31.24|29.04|31.18|28.98|0
1628744560000|2021-08-12 05:02:40|31.21|29.01|31.24|29.04|31.24|29.04|31.18|28.98|0
1628744570000|2021-08-12 05:02:50|31.18|28.98|31.24|29.04|31.24|29.04|31.18|28.98|0
1628744590000|2021-08-12 05:03:10|31.18|28.98|31.16|28.96|31.18|28.98|31.16|28.96|0
1628744600000|2021-08-12 05:03:20|31.13|28.93|31.13|28.93|31.18|28.98|31.13|28.93|0
1628744620000|2021-08-12 05:03:40|31.11|28.91|31.13|28.93|31.13|28.93|31.11|28.91|0
1628744630000|2021-08-12 05:03:50|31.16|28.96|31.18|28.98|31.18|28.98|31.16|28.96|0
1628744670000|2021-08-12 05:04:30|31.24|29.04|31.21|29.01|31.24|29.04|31.18|28.98|0
1628744680000|2021-08-12 05:04:40|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628744700000|2021-08-12 05:05:00|31.21|29.01|31.18|28.98|31.21|29.01|31.18|28.98|0
1628744710000|2021-08-12 05:05:10|31.21|29.01|31.18|28.98|31.21|29.01|31.18|28.98|0
1628744720000|2021-08-12 05:05:20|31.21|29.01|31.21|29.01|31.21|29.01|31.18|28.98|0
1628744730000|2021-08-12 05:05:30|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628744740000|2021-08-12 05:05:40|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1628744760000|2021-08-12 05:06:00|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628744770000|2021-08-12 05:06:10|31.21|29.01|31.18|28.98|31.21|29.01|31.18|28.98|0
1628744820000|2021-08-12 05:07:00|31.21|29.01|31.23|29.03|31.23|29.03|31.18|28.98|0
1628744850000|2021-08-12 05:07:30|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628744860000|2021-08-12 05:07:40|31.18|28.98|31.21|29.01|31.21|29.01|31.18|28.98|0
1628744870000|2021-08-12 05:07:50|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628744980000|2021-08-12 05:09:40|31.13|28.93|31.1|28.9|31.13|28.93|31.1|28.9|0
1628744990000|2021-08-12 05:09:50|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1628745020000|2021-08-12 05:10:20|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628745040000|2021-08-12 05:10:40|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1628745050000|2021-08-12 05:10:50|31.18|28.98|31.21|29.01|31.23|29.03|31.18|28.98|0
1628745060000|2021-08-12 05:11:00|31.23|29.03|31.18|28.98|31.23|29.03|31.18|28.98|0
1628745070000|2021-08-12 05:11:10|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1628745120000|2021-08-12 05:12:00|31.15|28.95|31.18|28.98|31.18|28.98|31.15|28.95|0
1628745150000|2021-08-12 05:12:30|31.2|29|31.18|28.98|31.2|29|31.18|28.98|0
1628745160000|2021-08-12 05:12:40|31.23|29.03|31.18|28.98|31.23|29.03|31.18|28.98|0
1628745170000|2021-08-12 05:12:50|31.2|29|31.18|28.98|31.2|29|31.18|28.98|0
1628745210000|2021-08-12 05:13:30|31.2|29|31.2|29|31.2|29|31.2|29|0
1628745220000|2021-08-12 05:13:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628745230000|2021-08-12 05:13:50|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628745250000|2021-08-12 05:14:10|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628745270000|2021-08-12 05:14:30|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1628745380000|2021-08-12 05:16:20|31.23|29.03|31.18|28.98|31.23|29.03|31.18|28.98|0
1628745390000|2021-08-12 05:16:30|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628745420000|2021-08-12 05:17:00|31.2|29|31.2|29|31.2|29|31.2|29|0
1628745430000|2021-08-12 05:17:10|31.17|28.97|31.2|29|31.2|29|31.17|28.97|0
1628745440000|2021-08-12 05:17:20|31.17|28.97|31.23|29.03|31.23|29.03|31.17|28.97|0
1628745450000|2021-08-12 05:17:30|31.2|29|31.2|29|31.2|29|31.2|29|0
1628745460000|2021-08-12 05:17:40|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628745470000|2021-08-12 05:17:50|31.2|29|31.17|28.97|31.2|29|31.17|28.97|0
1628745490000|2021-08-12 05:18:10|31.23|29.03|31.17|28.97|31.23|29.03|31.17|28.97|0
1628745500000|2021-08-12 05:18:20|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628745510000|2021-08-12 05:18:30|31.2|29|31.23|29.03|31.23|29.03|31.2|29|0
1628745570000|2021-08-12 05:19:30|31.17|28.97|31.17|28.97|31.23|29.03|31.17|28.97|0
1628745580000|2021-08-12 05:19:40|31.2|29|31.2|29|31.2|29|31.2|29|0
1628745590000|2021-08-12 05:19:50|31.23|29.03|31.2|29|31.23|29.03|31.2|29|0
1628745600000|2021-08-12 05:20:00|31.17|28.97|31.2|29|31.2|29|31.17|28.97|0
1628745610000|2021-08-12 05:20:10|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628745670000|2021-08-12 05:21:10|31.12|28.92|31.12|28.92|31.12|28.92|31.12|28.92|0
1628745700000|2021-08-12 05:21:40|31.07|28.87|31.07|28.87|31.07|28.87|31.07|28.87|0
1628745710000|2021-08-12 05:21:50|31.09|28.89|31.12|28.92|31.12|28.92|31.07|28.87|0
1628745720000|2021-08-12 05:22:00|31.09|28.89|31.12|28.92|31.12|28.92|31.09|28.89|0
1628745730000|2021-08-12 05:22:10|31.09|28.89|31.07|28.87|31.09|28.89|31.07|28.87|0
1628745750000|2021-08-12 05:22:30|31.12|28.92|31.07|28.87|31.12|28.92|31.07|28.87|0
1628745760000|2021-08-12 05:22:40|31.12|28.92|31.12|28.92|31.12|28.92|31.07|28.87|0
1628745770000|2021-08-12 05:22:50|31.07|28.87|31.12|28.92|31.12|28.92|31.07|28.87|0
1628745780000|2021-08-12 05:23:00|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628745800000|2021-08-12 05:23:20|31.15|28.95|31.12|28.92|31.15|28.95|31.12|28.92|0
1628745840000|2021-08-12 05:24:00|31.14|28.94|31.12|28.92|31.14|28.94|31.12|28.92|0
1628745860000|2021-08-12 05:24:20|31.17|28.97|31.17|28.97|31.17|28.97|31.17|28.97|0
1628745910000|2021-08-12 05:25:10|31.12|28.92|31.12|28.92|31.12|28.92|31.12|28.92|0
1628745970000|2021-08-12 05:26:10|31.09|28.89|31.09|28.89|31.09|28.89|31.09|28.89|0
1628745980000|2021-08-12 05:26:20|31.06|28.86|31.12|28.92|31.12|28.92|31.06|28.86|0
1628746000000|2021-08-12 05:26:40|31.14|28.94|31.17|28.97|31.17|28.97|31.14|28.94|0
1628746010000|2021-08-12 05:26:50|31.12|28.92|31.17|28.97|31.17|28.97|31.12|28.92|0
1628746030000|2021-08-12 05:27:10|31.14|28.94|31.17|28.97|31.17|28.97|31.14|28.94|0
1628746140000|2021-08-12 05:29:00|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628746160000|2021-08-12 05:29:20|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628746230000|2021-08-12 05:30:30|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628746240000|2021-08-12 05:30:40|31.3|29.1|31.27|29.07|31.3|29.1|31.27|29.07|0
1628746280000|2021-08-12 05:31:20|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628746310000|2021-08-12 05:31:50|31.19|28.99|31.16|28.96|31.19|28.99|31.16|28.96|0
1628746320000|2021-08-12 05:32:00|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628746330000|2021-08-12 05:32:10|31.27|29.07|31.27|29.07|31.27|29.07|31.24|29.04|0
1628746340000|2021-08-12 05:32:20|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628746450000|2021-08-12 05:34:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628746460000|2021-08-12 05:34:20|31.27|29.07|31.22|29.02|31.27|29.07|31.22|29.02|0
1628746470000|2021-08-12 05:34:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628746510000|2021-08-12 05:35:10|31.29|29.09|31.32|29.12|31.32|29.12|31.29|29.09|0
1628746530000|2021-08-12 05:35:30|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628746540000|2021-08-12 05:35:40|31.32|29.12|31.37|29.17|31.37|29.17|31.32|29.12|0
1628746590000|2021-08-12 05:36:30|31.35|29.15|31.35|29.15|31.37|29.17|31.35|29.15|0
1628746600000|2021-08-12 05:36:40|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628746630000|2021-08-12 05:37:10|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628746690000|2021-08-12 05:38:10|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628746710000|2021-08-12 05:38:30|31.32|29.12|31.34|29.14|31.34|29.14|31.32|29.12|0
1628746720000|2021-08-12 05:38:40|31.37|29.17|31.37|29.17|31.37|29.17|31.37|29.17|0
1628746730000|2021-08-12 05:38:50|31.32|29.12|31.32|29.12|31.32|29.12|31.32|29.12|0
1628746740000|2021-08-12 05:39:00|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628746750000|2021-08-12 05:39:10|31.37|29.17|31.37|29.17|31.37|29.17|31.34|29.14|0
1628746760000|2021-08-12 05:39:20|31.34|29.14|31.37|29.17|31.37|29.17|31.34|29.14|0
1628746780000|2021-08-12 05:39:40|31.4|29.2|31.42|29.22|31.42|29.22|31.4|29.2|0
1628746790000|2021-08-12 05:39:50|31.37|29.17|31.42|29.22|31.42|29.22|31.37|29.17|0
1628746800000|2021-08-12 05:40:00|31.37|29.17|31.4|29.2|31.42|29.22|31.37|29.17|0
1628746810000|2021-08-12 05:40:10|31.37|29.17|31.42|29.22|31.42|29.22|31.37|29.17|0
1628746820000|2021-08-12 05:40:20|31.4|29.2|31.37|29.17|31.4|29.2|31.37|29.17|0
1628746860000|2021-08-12 05:41:00|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1628746870000|2021-08-12 05:41:10|31.42|29.22|31.42|29.22|31.42|29.22|31.4|29.2|0
1628746900000|2021-08-12 05:41:40|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628746920000|2021-08-12 05:42:00|31.45|29.25|31.45|29.25|31.45|29.25|31.45|29.25|0
1628746930000|2021-08-12 05:42:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628746940000|2021-08-12 05:42:20|31.45|29.25|31.47|29.27|31.47|29.27|31.42|29.22|0
1628746950000|2021-08-12 05:42:30|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1628746960000|2021-08-12 05:42:40|31.47|29.27|31.42|29.22|31.47|29.27|31.42|29.22|0
1628746980000|2021-08-12 05:43:00|31.47|29.27|31.45|29.25|31.47|29.27|31.45|29.25|0
1628746990000|2021-08-12 05:43:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747020000|2021-08-12 05:43:40|31.42|29.22|31.45|29.25|31.45|29.25|31.42|29.22|0
1628747030000|2021-08-12 05:43:50|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747040000|2021-08-12 05:44:00|31.42|29.22|31.45|29.25|31.45|29.25|31.42|29.22|0
1628747050000|2021-08-12 05:44:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747060000|2021-08-12 05:44:20|31.45|29.25|31.52|29.32|31.52|29.32|31.45|29.25|0
1628747100000|2021-08-12 05:45:00|31.58|29.38|31.52|29.32|31.58|29.38|31.52|29.32|0
1628747120000|2021-08-12 05:45:20|31.58|29.38|31.52|29.32|31.58|29.38|31.52|29.32|0
1628747150000|2021-08-12 05:45:50|31.55|29.35|31.55|29.35|31.55|29.35|31.55|29.35|0
1628747160000|2021-08-12 05:46:00|31.52|29.32|31.52|29.32|31.52|29.32|31.52|29.32|0
1628747220000|2021-08-12 05:47:00|31.5|29.3|31.47|29.27|31.5|29.3|31.47|29.27|0
1628747230000|2021-08-12 05:47:10|31.52|29.32|31.52|29.32|31.52|29.32|31.5|29.3|0
1628747240000|2021-08-12 05:47:20|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747280000|2021-08-12 05:48:00|31.52|29.32|31.52|29.32|31.52|29.32|31.52|29.32|0
1628747290000|2021-08-12 05:48:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747310000|2021-08-12 05:48:30|31.5|29.3|31.47|29.27|31.5|29.3|31.47|29.27|0
1628747390000|2021-08-12 05:49:50|31.52|29.32|31.49|29.29|31.52|29.32|31.47|29.27|0
1628747400000|2021-08-12 05:50:00|31.47|29.27|31.47|29.27|31.49|29.29|31.47|29.27|0
1628747480000|2021-08-12 05:51:20|31.52|29.32|31.57|29.37|31.57|29.37|31.52|29.32|0
1628747510000|2021-08-12 05:51:50|31.52|29.32|31.52|29.32|31.52|29.32|31.52|29.32|0
1628747520000|2021-08-12 05:52:00|31.49|29.29|31.49|29.29|31.49|29.29|31.49|29.29|0
1628747530000|2021-08-12 05:52:10|31.47|29.27|31.47|29.27|31.47|29.27|31.47|29.27|0
1628747570000|2021-08-12 05:52:50|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628747590000|2021-08-12 05:53:10|31.52|29.32|31.52|29.32|31.52|29.32|31.52|29.32|0
1628747610000|2021-08-12 05:53:30|31.46|29.26|31.46|29.26|31.49|29.29|31.46|29.26|0
1628747640000|2021-08-12 05:54:00|31.44|29.24|31.46|29.26|31.46|29.26|31.44|29.24|0
1628747650000|2021-08-12 05:54:10|31.44|29.24|31.41|29.21|31.44|29.24|31.41|29.21|0
1628747670000|2021-08-12 05:54:30|31.39|29.19|31.41|29.21|31.41|29.21|31.39|29.19|0
1628747680000|2021-08-12 05:54:40|31.39|29.19|31.36|29.16|31.41|29.21|31.36|29.16|0
1628747700000|2021-08-12 05:55:00|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628747710000|2021-08-12 05:55:10|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628747720000|2021-08-12 05:55:20|31.36|29.16|31.41|29.21|31.41|29.21|31.36|29.16|0
1628747730000|2021-08-12 05:55:30|31.39|29.19|31.36|29.16|31.39|29.19|31.36|29.16|0
1628747750000|2021-08-12 05:55:50|31.33|29.13|31.31|29.11|31.33|29.13|31.31|29.11|0
1628747770000|2021-08-12 05:56:10|31.33|29.13|31.36|29.16|31.36|29.16|31.33|29.13|0
1628747790000|2021-08-12 05:56:30|31.33|29.13|31.36|29.16|31.36|29.16|31.33|29.13|0
1628747830000|2021-08-12 05:57:10|31.3|29.1|31.25|29.05|31.3|29.1|31.25|29.05|0
1628747840000|2021-08-12 05:57:20|31.3|29.1|31.28|29.08|31.3|29.1|31.28|29.08|0
1628747850000|2021-08-12 05:57:30|31.3|29.1|31.28|29.08|31.3|29.1|31.28|29.08|0
1628747860000|2021-08-12 05:57:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628747930000|2021-08-12 05:58:50|31.36|29.16|31.36|29.16|31.36|29.16|31.36|29.16|0
1628747940000|2021-08-12 05:59:00|31.41|29.21|31.41|29.21|31.41|29.21|31.41|29.21|0
1628747980000|2021-08-12 05:59:40|31.46|29.26|31.51|29.31|31.51|29.31|31.46|29.26|0
1628747990000|2021-08-12 05:59:50|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628748000000|2021-08-12 06:00:00|31.41|29.21|31.35|29.15|31.41|29.21|31.35|29.15|0
1628748020000|2021-08-12 06:00:20|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1628748030000|2021-08-12 06:00:30|31.3|29.1|31.3|29.1|31.3|29.1|31.28|29.08|0
1628748040000|2021-08-12 06:00:40|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628748050000|2021-08-12 06:00:50|31.3|29.1|31.3|29.1|31.3|29.1|31.28|29.08|0
1628748080000|2021-08-12 06:01:20|31.33|29.13|31.3|29.1|31.35|29.15|31.3|29.1|0
1628748110000|2021-08-12 06:01:50|31.33|29.13|31.35|29.15|31.35|29.15|31.33|29.13|0
1628748150000|2021-08-12 06:02:30|31.41|29.21|31.35|29.15|31.41|29.21|31.35|29.15|0
1628748160000|2021-08-12 06:02:40|31.38|29.18|31.35|29.15|31.38|29.18|31.35|29.15|0
1628748170000|2021-08-12 06:02:50|31.38|29.18|31.41|29.21|31.41|29.21|31.38|29.18|0
1628748180000|2021-08-12 06:03:00|31.35|29.15|31.41|29.21|31.41|29.21|31.35|29.15|0
1628748190000|2021-08-12 06:03:10|31.35|29.15|31.41|29.21|31.41|29.21|31.35|29.15|0
1628748200000|2021-08-12 06:03:20|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1628748250000|2021-08-12 06:04:10|31.4|29.2|31.35|29.15|31.4|29.2|31.35|29.15|0
1628748280000|2021-08-12 06:04:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628748290000|2021-08-12 06:04:50|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628748330000|2021-08-12 06:05:30|31.3|29.1|31.25|29.05|31.3|29.1|31.25|29.05|0
1628748340000|2021-08-12 06:05:40|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628748400000|2021-08-12 06:06:40|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628748410000|2021-08-12 06:06:50|31.25|29.05|31.25|29.05|31.25|29.05|31.25|29.05|0
1628748440000|2021-08-12 06:07:20|31.3|29.1|31.3|29.1|31.3|29.1|31.3|29.1|0
1628748450000|2021-08-12 06:07:30|31.24|29.04|31.3|29.1|31.3|29.1|31.24|29.04|0
1628748460000|2021-08-12 06:07:40|31.24|29.04|31.3|29.1|31.3|29.1|31.24|29.04|0
1628748470000|2021-08-12 06:07:50|31.27|29.07|31.3|29.1|31.3|29.1|31.27|29.07|0
1628748500000|2021-08-12 06:08:20|31.27|29.07|31.24|29.04|31.27|29.07|31.24|29.04|0
1628748540000|2021-08-12 06:09:00|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628748550000|2021-08-12 06:09:10|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628748560000|2021-08-12 06:09:20|31.27|29.07|31.3|29.1|31.3|29.1|31.27|29.07|0
1628748590000|2021-08-12 06:09:50|31.27|29.07|31.24|29.04|31.27|29.07|31.24|29.04|0
1628748670000|2021-08-12 06:11:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628748690000|2021-08-12 06:11:30|31.27|29.07|31.27|29.07|31.27|29.07|31.27|29.07|0
1628748700000|2021-08-12 06:11:40|31.29|29.09|31.29|29.09|31.29|29.09|31.27|29.07|0
1628748720000|2021-08-12 06:12:00|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628748730000|2021-08-12 06:12:10|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628748740000|2021-08-12 06:12:20|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628748800000|2021-08-12 06:13:20|31.22|29.02|31.22|29.02|31.22|29.02|31.22|29.02|0
1628748810000|2021-08-12 06:13:30|31.19|28.99|31.24|29.04|31.24|29.04|31.19|28.99|0
1628748820000|2021-08-12 06:13:40|31.22|29.02|31.24|29.04|31.24|29.04|31.22|29.02|0
1628748830000|2021-08-12 06:13:50|31.19|28.99|31.22|29.02|31.22|29.02|31.19|28.99|0
1628748840000|2021-08-12 06:14:00|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628748870000|2021-08-12 06:14:30|31.22|29.02|31.29|29.09|31.29|29.09|31.22|29.02|0
1628748880000|2021-08-12 06:14:40|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628748970000|2021-08-12 06:16:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749000000|2021-08-12 06:16:40|31.24|29.04|31.29|29.09|31.29|29.09|31.24|29.04|0
1628749020000|2021-08-12 06:17:00|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628749080000|2021-08-12 06:18:00|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749160000|2021-08-12 06:19:20|31.34|29.14|31.29|29.09|31.34|29.14|31.29|29.09|0
1628749180000|2021-08-12 06:19:40|31.24|29.04|31.24|29.04|31.24|29.04|31.24|29.04|0
1628749200000|2021-08-12 06:20:00|31.18|28.98|31.24|29.04|31.24|29.04|31.18|28.98|0
1628749210000|2021-08-12 06:20:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749240000|2021-08-12 06:20:40|31.32|29.12|31.34|29.14|31.34|29.14|31.32|29.12|0
1628749260000|2021-08-12 06:21:00|31.39|29.19|31.34|29.14|31.39|29.19|31.34|29.14|0
1628749310000|2021-08-12 06:21:50|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749380000|2021-08-12 06:23:00|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1628749390000|2021-08-12 06:23:10|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749430000|2021-08-12 06:23:50|31.34|29.14|31.31|29.11|31.34|29.14|31.31|29.11|0
1628749440000|2021-08-12 06:24:00|31.34|29.14|31.31|29.11|31.34|29.14|31.31|29.11|0
1628749450000|2021-08-12 06:24:10|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628749460000|2021-08-12 06:24:20|31.31|29.11|31.29|29.09|31.34|29.14|31.29|29.09|0
1628749470000|2021-08-12 06:24:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628749510000|2021-08-12 06:25:10|31.29|29.09|31.34|29.14|31.34|29.14|31.29|29.09|0
1628749520000|2021-08-12 06:25:20|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1628749530000|2021-08-12 06:25:30|31.31|29.11|31.29|29.09|31.31|29.11|31.29|29.09|0
1628749540000|2021-08-12 06:25:40|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628749560000|2021-08-12 06:26:00|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628749590000|2021-08-12 06:26:30|31.28|29.08|31.34|29.14|31.34|29.14|31.28|29.08|0
1628749610000|2021-08-12 06:26:50|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1628749650000|2021-08-12 06:27:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1628749670000|2021-08-12 06:27:50|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628749700000|2021-08-12 06:28:20|31.44|29.24|31.44|29.24|31.44|29.24|31.44|29.24|0
1628749730000|2021-08-12 06:28:50|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628749780000|2021-08-12 06:29:40|31.36|29.16|31.33|29.13|31.36|29.16|31.33|29.13|0
1628749800000|2021-08-12 06:30:00|31.39|29.19|31.39|29.19|31.39|29.19|31.39|29.19|0
1628749820000|2021-08-12 06:30:20|31.41|29.21|31.39|29.19|31.41|29.21|31.39|29.19|0
1628749830000|2021-08-12 06:30:30|31.41|29.21|31.44|29.24|31.44|29.24|31.41|29.21|0
1628749880000|2021-08-12 06:31:20|31.49|29.29|31.49|29.29|31.49|29.29|31.49|29.29|0
1628749970000|2021-08-12 06:32:50|31.44|29.24|31.44|29.24|31.49|29.29|31.44|29.24|0
1628749980000|2021-08-12 06:33:00|31.49|29.29|31.44|29.24|31.49|29.29|31.44|29.24|0
1628750050000|2021-08-12 06:34:10|31.46|29.26|31.44|29.24|31.46|29.26|31.44|29.24|0
1628750060000|2021-08-12 06:34:20|31.49|29.29|31.44|29.24|31.49|29.29|31.44|29.24|0
1628750070000|2021-08-12 06:34:30|31.46|29.26|31.46|29.26|31.46|29.26|31.46|29.26|0
1628750080000|2021-08-12 06:34:40|31.49|29.29|31.49|29.29|31.49|29.29|31.49|29.29|0
1628750090000|2021-08-12 06:34:50|31.44|29.24|31.49|29.29|31.49|29.29|31.44|29.24|0
1628750130000|2021-08-12 06:35:30|31.44|29.24|31.44|29.24|31.46|29.26|31.44|29.24|0
1628750150000|2021-08-12 06:35:50|31.49|29.29|31.49|29.29|31.49|29.29|31.49|29.29|0
1628750160000|2021-08-12 06:36:00|31.52|29.32|31.49|29.29|31.52|29.32|31.49|29.29|0
1628750170000|2021-08-12 06:36:10|31.54|29.34|31.52|29.32|31.54|29.34|31.52|29.32|0
1628750180000|2021-08-12 06:36:20|31.49|29.29|31.49|29.29|31.52|29.32|31.49|29.29|0
1628750190000|2021-08-12 06:36:30|31.52|29.32|31.49|29.29|31.52|29.32|31.49|29.29|0
1628750200000|2021-08-12 06:36:40|31.52|29.32|31.54|29.34|31.54|29.34|31.52|29.32|0
1628750230000|2021-08-12 06:37:10|31.59|29.39|31.59|29.39|31.59|29.39|31.59|29.39|0
1628750260000|2021-08-12 06:37:40|31.54|29.34|31.54|29.34|31.54|29.34|31.54|29.34|0
1628750280000|2021-08-12 06:38:00|31.57|29.37|31.54|29.34|31.57|29.37|31.54|29.34|0
1628750290000|2021-08-12 06:38:10|31.57|29.37|31.59|29.39|31.59|29.39|31.57|29.37|0
1628750320000|2021-08-12 06:38:40|31.64|29.44|31.75|29.55|31.75|29.55|31.64|29.44|0
1628750350000|2021-08-12 06:39:10|31.73|29.53|31.7|29.5|31.73|29.53|31.7|29.5|0
1628750360000|2021-08-12 06:39:20|31.75|29.55|31.75|29.55|31.75|29.55|31.7|29.5|0
1628750370000|2021-08-12 06:39:30|31.86|29.66|31.86|29.66|31.86|29.66|31.86|29.66|0
1628750380000|2021-08-12 06:39:40|31.8|29.6|31.8|29.6|31.8|29.6|31.8|29.6|0
1628750410000|2021-08-12 06:40:10|31.78|29.58|31.78|29.58|31.78|29.58|31.78|29.58|0
1628750420000|2021-08-12 06:40:20|31.75|29.55|31.8|29.6|31.8|29.6|31.75|29.55|0
1628750430000|2021-08-12 06:40:30|31.75|29.55|31.75|29.55|31.75|29.55|31.75|29.55|0
1628750450000|2021-08-12 06:40:50|31.8|29.6|31.8|29.6|31.8|29.6|31.8|29.6|0
1628750470000|2021-08-12 06:41:10|31.75|29.55|31.75|29.55|31.75|29.55|31.75|29.55|0
1628750490000|2021-08-12 06:41:30|31.7|29.5|31.7|29.5|31.7|29.5|31.7|29.5|0
1628750530000|2021-08-12 06:42:10|31.64|29.44|31.64|29.44|31.64|29.44|31.64|29.44|0
1628750540000|2021-08-12 06:42:20|31.7|29.5|31.7|29.5|31.7|29.5|31.7|29.5|0
1628750550000|2021-08-12 06:42:30|31.75|29.55|31.8|29.6|31.8|29.6|31.75|29.55|0
1628750560000|2021-08-12 06:42:40|31.75|29.55|31.75|29.55|31.75|29.55|31.75|29.55|0
1628750600000|2021-08-12 06:43:20|31.8|29.6|31.8|29.6|31.8|29.6|31.8|29.6|0
1628750620000|2021-08-12 06:43:40|31.75|29.55|31.8|29.6|31.8|29.6|31.75|29.55|0
1628750630000|2021-08-12 06:43:50|31.77|29.57|31.75|29.55|31.77|29.57|31.75|29.55|0
1628750640000|2021-08-12 06:44:00|31.8|29.6|31.8|29.6|31.8|29.6|31.75|29.55|0
1628750670000|2021-08-12 06:44:30|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750690000|2021-08-12 06:44:50|31.8|29.6|31.8|29.6|31.8|29.6|31.8|29.6|0
1628750700000|2021-08-12 06:45:00|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750720000|2021-08-12 06:45:20|31.91|29.71|31.91|29.71|31.91|29.71|31.85|29.65|0
1628750770000|2021-08-12 06:46:10|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750780000|2021-08-12 06:46:20|31.91|29.71|31.85|29.65|31.91|29.71|31.85|29.65|0
1628750790000|2021-08-12 06:46:30|31.91|29.71|31.9|29.7|31.91|29.71|31.9|29.7|0
1628750800000|2021-08-12 06:46:40|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750820000|2021-08-12 06:47:00|31.9|29.7|31.9|29.7|31.9|29.7|31.9|29.7|0
1628750830000|2021-08-12 06:47:10|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750840000|2021-08-12 06:47:20|31.9|29.7|31.85|29.65|31.9|29.7|31.85|29.65|0
1628750860000|2021-08-12 06:47:40|31.88|29.68|31.85|29.65|31.88|29.68|31.85|29.65|0
1628750870000|2021-08-12 06:47:50|31.9|29.7|31.88|29.68|31.9|29.7|31.85|29.65|0
1628750880000|2021-08-12 06:48:00|31.9|29.7|31.9|29.7|31.9|29.7|31.9|29.7|0
1628750940000|2021-08-12 06:49:00|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750950000|2021-08-12 06:49:10|31.88|29.68|31.88|29.68|31.88|29.68|31.85|29.65|0
1628750960000|2021-08-12 06:49:20|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628750970000|2021-08-12 06:49:30|31.9|29.7|31.9|29.7|31.9|29.7|31.9|29.7|0
1628750980000|2021-08-12 06:49:40|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628751070000|2021-08-12 06:51:10|31.8|29.6|31.85|29.65|31.85|29.65|31.8|29.6|0
1628751100000|2021-08-12 06:51:40|31.79|29.59|31.79|29.59|31.79|29.59|31.79|29.59|0
1628751110000|2021-08-12 06:51:50|31.85|29.65|31.85|29.65|31.85|29.65|31.79|29.59|0
1628751120000|2021-08-12 06:52:00|31.82|29.62|31.79|29.59|31.82|29.62|31.79|29.59|0
1628751140000|2021-08-12 06:52:20|31.77|29.57|31.79|29.59|31.79|29.59|31.77|29.57|0
1628751150000|2021-08-12 06:52:30|31.74|29.54|31.74|29.54|31.74|29.54|31.74|29.54|0
1628751160000|2021-08-12 06:52:40|31.77|29.57|31.79|29.59|31.79|29.59|31.74|29.54|0
1628751300000|2021-08-12 06:55:00|31.85|29.65|31.85|29.65|31.85|29.65|31.85|29.65|0
1628751320000|2021-08-12 06:55:20|31.79|29.59|31.79|29.59|31.79|29.59|31.79|29.59|0
1628751330000|2021-08-12 06:55:30|31.82|29.62|31.85|29.65|31.85|29.65|31.79|29.59|0
1628751350000|2021-08-12 06:55:50|31.79|29.59|31.79|29.59|31.79|29.59|31.79|29.59|0
1628751400000|2021-08-12 06:56:40|31.74|29.54|31.74|29.54|31.74|29.54|31.74|29.54|0
1628751430000|2021-08-12 06:57:10|31.63|29.43|31.63|29.43|31.63|29.43|31.63|29.43|0
1628751470000|2021-08-12 06:57:50|31.61|29.41|31.63|29.43|31.63|29.43|31.61|29.41|0
1628751480000|2021-08-12 06:58:00|31.58|29.38|31.58|29.38|31.58|29.38|31.58|29.38|0
1628751510000|2021-08-12 06:58:30|31.63|29.43|31.63|29.43|31.63|29.43|31.63|29.43|0
1628751520000|2021-08-12 06:58:40|31.68|29.48|31.68|29.48|31.68|29.48|31.68|29.48|0
1628751530000|2021-08-12 06:58:50|31.74|29.54|31.74|29.54|31.74|29.54|31.74|29.54|0
1628751550000|2021-08-12 06:59:10|31.68|29.48|31.68|29.48|31.68|29.48|31.68|29.48|0
1628751560000|2021-08-12 06:59:20|31.71|29.51|31.71|29.51|31.71|29.51|31.68|29.48|0
1628751570000|2021-08-12 06:59:30|31.74|29.54|31.74|29.54|31.74|29.54|31.68|29.48|0
1628751580000|2021-08-12 06:59:40|31.79|29.59|31.79|29.59|31.79|29.59|31.79|29.59|0
1628751590000|2021-08-12 06:59:50|31.74|29.54|31.68|29.48|31.74|29.54|31.68|29.48|0
1628751600000|2021-08-12 07:00:00|31.63|29.43|31.66|29.46|31.66|29.46|31.52|29.32|0
1628751610000|2021-08-12 07:00:10|31.58|29.38|31.63|29.43|31.68|29.48|31.58|29.38|0
1628751620000|2021-08-12 07:00:20|31.58|29.38|31.52|29.32|31.6|29.4|31.52|29.32|0
1628751630000|2021-08-12 07:00:30|31.47|29.27|31.37|29.17|31.47|29.27|31.37|29.17|0
1628751640000|2021-08-12 07:00:40|31.47|29.27|31.58|29.38|31.58|29.38|31.47|29.27|0
1628751650000|2021-08-12 07:00:50|31.47|29.27|31.52|29.32|31.52|29.32|31.47|29.27|0
1628751660000|2021-08-12 07:01:00|31.47|29.27|31.47|29.27|31.52|29.32|31.47|29.27|0
1628751670000|2021-08-12 07:01:10|31.45|29.25|31.52|29.32|31.52|29.32|31.45|29.25|0
1628751680000|2021-08-12 07:01:20|31.47|29.27|31.58|29.38|31.58|29.38|31.47|29.27|0
1628751690000|2021-08-12 07:01:30|31.63|29.43|31.66|29.46|31.68|29.48|31.63|29.43|0
1628751700000|2021-08-12 07:01:40|31.71|29.51|31.79|29.59|31.79|29.59|31.71|29.51|0
1628751720000|2021-08-12 07:02:00|31.73|29.53|31.76|29.56|31.76|29.56|31.73|29.53|0
1628751730000|2021-08-12 07:02:10|31.73|29.53|31.68|29.48|31.73|29.53|31.68|29.48|0
1628751740000|2021-08-12 07:02:20|31.73|29.53|31.73|29.53|31.73|29.53|31.71|29.51|0
1628751750000|2021-08-12 07:02:30|31.71|29.51|31.73|29.53|31.73|29.53|31.71|29.51|0
1628751760000|2021-08-12 07:02:40|32.1|29.9|32.1|29.9|32.15|29.95|32.1|29.9|0
1628751770000|2021-08-12 07:02:50|32.07|29.87|31.99|29.79|32.07|29.87|31.99|29.79|0
1628751780000|2021-08-12 07:03:00|32.1|29.9|32.1|29.9|32.1|29.9|32.1|29.9|0
1628751790000|2021-08-12 07:03:10|32.05|29.85|32.05|29.85|32.05|29.85|32.05|29.85|0
1628751800000|2021-08-12 07:03:20|31.99|29.79|31.99|29.79|31.99|29.79|31.99|29.79|0
1628751810000|2021-08-12 07:03:30|32.02|29.82|32.05|29.85|32.05|29.85|32.02|29.82|0
1628751820000|2021-08-12 07:03:40|31.99|29.79|32.05|29.85|32.05|29.85|31.99|29.79|0
1628751840000|2021-08-12 07:04:00|31.99|29.79|31.94|29.74|31.99|29.79|31.94|29.74|0
1628751850000|2021-08-12 07:04:10|31.97|29.77|31.99|29.79|31.99|29.79|31.94|29.74|0
1628751860000|2021-08-12 07:04:20|31.97|29.77|31.99|29.79|31.99|29.79|31.94|29.74|0
1628751870000|2021-08-12 07:04:30|31.94|29.74|31.99|29.79|31.99|29.79|31.94|29.74|0
1628751890000|2021-08-12 07:04:50|32.05|29.85|32.05|29.85|32.05|29.85|32.05|29.85|0
1628751900000|2021-08-12 07:05:00|31.85|30.05|31.84|30.04|31.85|30.05|31.84|30.04|0
1628751910000|2021-08-12 07:05:10|31.82|30.02|31.84|30.04|31.84|30.04|31.79|29.99|0
1628751920000|2021-08-12 07:05:20|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628751930000|2021-08-12 07:05:30|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1628751940000|2021-08-12 07:05:40|32|30.2|31.9|30.1|32|30.2|31.9|30.1|0
1628751950000|2021-08-12 07:05:50|31.93|30.13|31.9|30.1|31.93|30.13|31.9|30.1|0
1628751960000|2021-08-12 07:06:00|31.95|30.15|31.93|30.13|31.95|30.15|31.93|30.13|0
1628751970000|2021-08-12 07:06:10|31.9|30.1|31.9|30.1|31.9|30.1|31.84|30.04|0
1628751990000|2021-08-12 07:06:30|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1628752000000|2021-08-12 07:06:40|31.74|29.94|31.77|29.97|31.77|29.97|31.74|29.94|0
1628752010000|2021-08-12 07:06:50|31.74|29.94|31.68|29.88|31.74|29.94|31.68|29.88|0
1628752020000|2021-08-12 07:07:00|31.71|29.91|31.68|29.88|31.74|29.94|31.68|29.88|0
1628752030000|2021-08-12 07:07:10|31.74|29.94|31.74|29.94|31.74|29.94|31.74|29.94|0
1628752040000|2021-08-12 07:07:20|31.71|29.91|31.68|29.88|31.71|29.91|31.68|29.88|0
1628752050000|2021-08-12 07:07:30|31.74|29.94|31.79|29.99|31.79|29.99|31.74|29.94|0
1628752070000|2021-08-12 07:07:50|31.84|30.04|31.79|29.99|31.84|30.04|31.76|29.96|0
1628752090000|2021-08-12 07:08:10|31.76|29.96|31.74|29.94|31.79|29.99|31.74|29.94|0
1628752100000|2021-08-12 07:08:20|31.76|29.96|31.74|29.94|31.79|29.99|31.74|29.94|0
1628752110000|2021-08-12 07:08:30|31.76|29.96|31.79|29.99|31.79|29.99|31.76|29.96|0
1628752120000|2021-08-12 07:08:40|31.74|29.94|31.79|29.99|31.79|29.99|31.74|29.94|0
1628752130000|2021-08-12 07:08:50|31.82|30.02|31.82|30.02|31.84|30.04|31.82|30.02|0
1628752140000|2021-08-12 07:09:00|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1628752150000|2021-08-12 07:09:10|31.82|30.02|31.79|29.99|31.84|30.04|31.79|29.99|0
1628752160000|2021-08-12 07:09:20|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752170000|2021-08-12 07:09:30|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1628752190000|2021-08-12 07:09:50|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1628752200000|2021-08-12 07:10:00|31.74|29.94|31.79|29.99|31.79|29.99|31.74|29.94|0
1628752210000|2021-08-12 07:10:10|31.76|29.96|31.74|29.94|31.79|29.99|31.74|29.94|0
1628752220000|2021-08-12 07:10:20|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628752230000|2021-08-12 07:10:30|31.76|29.96|31.79|29.99|31.79|29.99|31.76|29.96|0
1628752240000|2021-08-12 07:10:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752260000|2021-08-12 07:11:00|31.89|30.09|31.89|30.09|31.95|30.15|31.89|30.09|0
1628752270000|2021-08-12 07:11:10|31.95|30.15|31.95|30.15|31.95|30.15|31.95|30.15|0
1628752290000|2021-08-12 07:11:30|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628752300000|2021-08-12 07:11:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752310000|2021-08-12 07:11:50|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1628752320000|2021-08-12 07:12:00|31.84|30.04|31.84|30.04|31.87|30.07|31.84|30.04|0
1628752330000|2021-08-12 07:12:10|31.87|30.07|31.87|30.07|31.87|30.07|31.84|30.04|0
1628752340000|2021-08-12 07:12:20|31.89|30.09|31.89|30.09|31.89|30.09|31.87|30.07|0
1628752350000|2021-08-12 07:12:30|31.84|30.04|31.89|30.09|31.89|30.09|31.84|30.04|0
1628752360000|2021-08-12 07:12:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752370000|2021-08-12 07:12:50|31.89|30.09|31.84|30.04|31.89|30.09|31.84|30.04|0
1628752390000|2021-08-12 07:13:10|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1628752400000|2021-08-12 07:13:20|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628752410000|2021-08-12 07:13:30|31.79|29.99|31.73|29.93|31.79|29.99|31.73|29.93|0
1628752420000|2021-08-12 07:13:40|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628752440000|2021-08-12 07:14:00|31.73|29.93|31.71|29.91|31.73|29.93|31.68|29.88|0
1628752450000|2021-08-12 07:14:10|31.73|29.93|31.68|29.88|31.73|29.93|31.68|29.88|0
1628752460000|2021-08-12 07:14:20|31.65|29.85|31.68|29.88|31.68|29.88|31.63|29.83|0
1628752470000|2021-08-12 07:14:30|31.73|29.93|31.76|29.96|31.76|29.96|31.73|29.93|0
1628752480000|2021-08-12 07:14:40|31.73|29.93|31.76|29.96|31.76|29.96|31.73|29.93|0
1628752490000|2021-08-12 07:14:50|31.79|29.99|31.84|30.04|31.84|30.04|31.79|29.99|0
1628752500000|2021-08-12 07:15:00|31.89|30.09|31.78|29.98|31.89|30.09|31.78|29.98|0
1628752510000|2021-08-12 07:15:10|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752520000|2021-08-12 07:15:20|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628752530000|2021-08-12 07:15:30|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628752540000|2021-08-12 07:15:40|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628752550000|2021-08-12 07:15:50|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628752610000|2021-08-12 07:16:50|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628752620000|2021-08-12 07:17:00|31.84|30.04|31.78|29.98|31.84|30.04|31.78|29.98|0
1628752650000|2021-08-12 07:17:30|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628752660000|2021-08-12 07:17:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628752670000|2021-08-12 07:17:50|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628752700000|2021-08-12 07:18:20|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628752710000|2021-08-12 07:18:30|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628752720000|2021-08-12 07:18:40|31.84|30.04|31.73|29.93|31.84|30.04|31.73|29.93|0
1628752730000|2021-08-12 07:18:50|31.76|29.96|31.78|29.98|31.78|29.98|31.76|29.96|0
1628752750000|2021-08-12 07:19:10|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628752770000|2021-08-12 07:19:30|31.73|29.93|31.73|29.93|31.73|29.93|31.73|29.93|0
1628752780000|2021-08-12 07:19:40|31.68|29.88|31.73|29.93|31.73|29.93|31.68|29.88|0
1628752790000|2021-08-12 07:19:50|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1628752800000|2021-08-12 07:20:00|31.68|29.88|31.57|29.77|31.68|29.88|31.57|29.77|0
1628752810000|2021-08-12 07:20:10|31.52|29.72|31.52|29.72|31.57|29.77|31.52|29.72|0
1628752820000|2021-08-12 07:20:20|31.54|29.74|31.36|29.56|31.54|29.74|31.36|29.56|0
1628752830000|2021-08-12 07:20:30|31.31|29.51|31.36|29.56|31.36|29.56|31.31|29.51|0
1628752840000|2021-08-12 07:20:40|31.41|29.61|31.46|29.66|31.46|29.66|31.41|29.61|0
1628752850000|2021-08-12 07:20:50|31.41|29.61|31.41|29.61|31.46|29.66|31.41|29.61|0
1628752860000|2021-08-12 07:21:00|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1628752870000|2021-08-12 07:21:10|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628752880000|2021-08-12 07:21:20|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1628752890000|2021-08-12 07:21:30|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628752910000|2021-08-12 07:21:50|31.44|29.64|31.46|29.66|31.46|29.66|31.44|29.64|0
1628752920000|2021-08-12 07:22:00|31.41|29.61|31.46|29.66|31.46|29.66|31.41|29.61|0
1628752950000|2021-08-12 07:22:30|31.51|29.71|31.46|29.66|31.51|29.71|31.46|29.66|0
1628752990000|2021-08-12 07:23:10|31.41|29.61|31.51|29.71|31.51|29.71|31.41|29.61|0
1628753000000|2021-08-12 07:23:20|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628753010000|2021-08-12 07:23:30|31.41|29.61|31.46|29.66|31.51|29.71|31.41|29.61|0
1628753020000|2021-08-12 07:23:40|31.51|29.71|31.46|29.66|31.51|29.71|31.46|29.66|0
1628753040000|2021-08-12 07:24:00|31.44|29.64|31.46|29.66|31.46|29.66|31.44|29.64|0
1628753050000|2021-08-12 07:24:10|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1628753060000|2021-08-12 07:24:20|31.57|29.77|31.57|29.77|31.62|29.82|31.57|29.77|0
1628753070000|2021-08-12 07:24:30|31.59|29.79|31.62|29.82|31.62|29.82|31.57|29.77|0
1628753120000|2021-08-12 07:25:20|31.57|29.77|31.57|29.77|31.57|29.77|31.57|29.77|0
1628753130000|2021-08-12 07:25:30|31.59|29.79|31.62|29.82|31.62|29.82|31.59|29.79|0
1628753140000|2021-08-12 07:25:40|31.67|29.87|31.65|29.85|31.67|29.87|31.65|29.85|0
1628753150000|2021-08-12 07:25:50|31.67|29.87|31.72|29.92|31.72|29.92|31.67|29.87|0
1628753160000|2021-08-12 07:26:00|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628753200000|2021-08-12 07:26:40|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1628753210000|2021-08-12 07:26:50|31.78|29.98|31.72|29.92|31.78|29.98|31.72|29.92|0
1628753220000|2021-08-12 07:27:00|31.78|29.98|31.72|29.92|31.78|29.98|31.72|29.92|0
1628753230000|2021-08-12 07:27:10|31.75|29.95|31.75|29.95|31.78|29.98|31.72|29.92|0
1628753240000|2021-08-12 07:27:20|31.72|29.92|31.67|29.87|31.72|29.92|31.67|29.87|0
1628753250000|2021-08-12 07:27:30|31.7|29.9|31.72|29.92|31.72|29.92|31.7|29.9|0
1628753280000|2021-08-12 07:28:00|31.67|29.87|31.62|29.82|31.67|29.87|31.62|29.82|0
1628753300000|2021-08-12 07:28:20|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1628753310000|2021-08-12 07:28:30|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628753320000|2021-08-12 07:28:40|31.7|29.9|31.64|29.84|31.7|29.9|31.64|29.84|0
1628753330000|2021-08-12 07:28:50|31.62|29.82|31.56|29.76|31.62|29.82|31.56|29.76|0
1628753340000|2021-08-12 07:29:00|31.51|29.71|31.51|29.71|31.51|29.71|31.48|29.68|0
1628753360000|2021-08-12 07:29:20|31.54|29.74|31.54|29.74|31.56|29.76|31.54|29.74|0
1628753370000|2021-08-12 07:29:30|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1628753380000|2021-08-12 07:29:40|31.54|29.74|31.56|29.76|31.56|29.76|31.54|29.74|0
1628753400000|2021-08-12 07:30:00|31.51|29.71|31.51|29.71|31.56|29.76|31.51|29.71|0
1628753410000|2021-08-12 07:30:10|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628753420000|2021-08-12 07:30:20|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1628753430000|2021-08-12 07:30:30|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628753450000|2021-08-12 07:30:50|31.51|29.71|31.46|29.66|31.51|29.71|31.46|29.66|0
1628753460000|2021-08-12 07:31:00|31.48|29.68|31.46|29.66|31.48|29.68|31.46|29.66|0
1628753470000|2021-08-12 07:31:10|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1628753500000|2021-08-12 07:31:40|31.56|29.76|31.56|29.76|31.56|29.76|31.56|29.76|0
1628753510000|2021-08-12 07:31:50|31.51|29.71|31.51|29.71|31.51|29.71|31.48|29.68|0
1628753520000|2021-08-12 07:32:00|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1628753530000|2021-08-12 07:32:10|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628753560000|2021-08-12 07:32:40|31.35|29.55|31.35|29.55|31.35|29.55|31.35|29.55|0
1628753580000|2021-08-12 07:33:00|31.4|29.6|31.45|29.65|31.45|29.65|31.4|29.6|0
1628753600000|2021-08-12 07:33:20|31.4|29.6|31.45|29.65|31.45|29.65|31.4|29.6|0
1628753610000|2021-08-12 07:33:30|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628753620000|2021-08-12 07:33:40|31.43|29.63|31.45|29.65|31.45|29.65|31.43|29.63|0
1628753630000|2021-08-12 07:33:50|31.4|29.6|31.4|29.6|31.4|29.6|31.38|29.58|0
1628753640000|2021-08-12 07:34:00|31.38|29.58|31.4|29.6|31.4|29.6|31.38|29.58|0
1628753650000|2021-08-12 07:34:10|31.38|29.58|31.35|29.55|31.38|29.58|31.35|29.55|0
1628753660000|2021-08-12 07:34:20|31.4|29.6|31.4|29.6|31.4|29.6|31.38|29.58|0
1628753670000|2021-08-12 07:34:30|31.35|29.55|31.4|29.6|31.4|29.6|31.35|29.55|0
1628753690000|2021-08-12 07:34:50|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628753710000|2021-08-12 07:35:10|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628753720000|2021-08-12 07:35:20|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628753740000|2021-08-12 07:35:40|31.4|29.6|31.4|29.6|31.45|29.65|31.4|29.6|0
1628753750000|2021-08-12 07:35:50|31.45|29.65|31.4|29.6|31.45|29.65|31.4|29.6|0
1628753780000|2021-08-12 07:36:20|31.43|29.63|31.4|29.6|31.43|29.63|31.4|29.6|0
1628753790000|2021-08-12 07:36:30|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628753800000|2021-08-12 07:36:40|31.4|29.6|31.45|29.65|31.45|29.65|31.4|29.6|0
1628753810000|2021-08-12 07:36:50|31.4|29.6|31.43|29.63|31.43|29.63|31.4|29.6|0
1628753820000|2021-08-12 07:37:00|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628753860000|2021-08-12 07:37:40|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628753880000|2021-08-12 07:38:00|31.35|29.55|31.4|29.6|31.4|29.6|31.35|29.55|0
1628753920000|2021-08-12 07:38:40|31.45|29.65|31.4|29.6|31.45|29.65|31.4|29.6|0
1628753940000|2021-08-12 07:39:00|31.45|29.65|31.4|29.6|31.45|29.65|31.4|29.6|0
1628753960000|2021-08-12 07:39:20|31.37|29.57|31.4|29.6|31.4|29.6|31.37|29.57|0
1628753980000|2021-08-12 07:39:40|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628753990000|2021-08-12 07:39:50|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628754030000|2021-08-12 07:40:30|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628754060000|2021-08-12 07:41:00|31.4|29.6|31.4|29.6|31.4|29.6|31.4|29.6|0
1628754070000|2021-08-12 07:41:10|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628754080000|2021-08-12 07:41:20|31.4|29.6|31.37|29.57|31.4|29.6|31.37|29.57|0
1628754090000|2021-08-12 07:41:30|31.34|29.54|31.34|29.54|31.4|29.6|31.34|29.54|0
1628754110000|2021-08-12 07:41:50|31.37|29.57|31.4|29.6|31.4|29.6|31.37|29.57|0
1628754120000|2021-08-12 07:42:00|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628754130000|2021-08-12 07:42:10|31.4|29.6|31.45|29.65|31.45|29.65|31.4|29.6|0
1628754140000|2021-08-12 07:42:20|31.42|29.62|31.45|29.65|31.45|29.65|31.42|29.62|0
1628754160000|2021-08-12 07:42:40|31.42|29.62|31.45|29.65|31.45|29.65|31.4|29.6|0
1628754170000|2021-08-12 07:42:50|31.42|29.62|31.4|29.6|31.42|29.62|31.4|29.6|0
1628754180000|2021-08-12 07:43:00|31.45|29.65|31.42|29.62|31.45|29.65|31.4|29.6|0
1628754190000|2021-08-12 07:43:10|31.4|29.6|31.39|29.59|31.45|29.65|31.39|29.59|0
1628754200000|2021-08-12 07:43:20|31.37|29.57|31.39|29.59|31.39|29.59|31.37|29.57|0
1628754220000|2021-08-12 07:43:40|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628754230000|2021-08-12 07:43:50|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628754240000|2021-08-12 07:44:00|31.45|29.65|31.39|29.59|31.45|29.65|31.39|29.59|0
1628754250000|2021-08-12 07:44:10|31.42|29.62|31.39|29.59|31.42|29.62|31.39|29.59|0
1628754260000|2021-08-12 07:44:20|31.45|29.65|31.42|29.62|31.45|29.65|31.42|29.62|0
1628754270000|2021-08-12 07:44:30|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1628754280000|2021-08-12 07:44:40|31.42|29.62|31.45|29.65|31.45|29.65|31.42|29.62|0
1628754290000|2021-08-12 07:44:50|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628754300000|2021-08-12 07:45:00|31.45|29.65|31.39|29.59|31.45|29.65|31.37|29.57|0
1628754310000|2021-08-12 07:45:10|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628754320000|2021-08-12 07:45:20|31.39|29.59|31.37|29.57|31.39|29.59|31.37|29.57|0
1628754330000|2021-08-12 07:45:30|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628754390000|2021-08-12 07:46:30|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628754400000|2021-08-12 07:46:40|31.37|29.57|31.34|29.54|31.37|29.57|31.34|29.54|0
1628754420000|2021-08-12 07:47:00|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1628754430000|2021-08-12 07:47:10|31.29|29.49|31.23|29.43|31.29|29.49|31.23|29.43|0
1628754440000|2021-08-12 07:47:20|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628754450000|2021-08-12 07:47:30|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754500000|2021-08-12 07:48:20|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754510000|2021-08-12 07:48:30|31.21|29.41|31.23|29.43|31.23|29.43|31.21|29.41|0
1628754530000|2021-08-12 07:48:50|31.18|29.38|31.23|29.43|31.23|29.43|31.18|29.38|0
1628754540000|2021-08-12 07:49:00|31.21|29.41|31.18|29.38|31.21|29.41|31.18|29.38|0
1628754590000|2021-08-12 07:49:50|31.13|29.33|31.18|29.38|31.18|29.38|31.13|29.33|0
1628754610000|2021-08-12 07:50:10|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754650000|2021-08-12 07:50:50|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754660000|2021-08-12 07:51:00|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754680000|2021-08-12 07:51:20|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754720000|2021-08-12 07:52:00|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754730000|2021-08-12 07:52:10|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754750000|2021-08-12 07:52:30|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754770000|2021-08-12 07:52:50|31.28|29.48|31.23|29.43|31.28|29.48|31.23|29.43|0
1628754780000|2021-08-12 07:53:00|31.28|29.48|31.23|29.43|31.28|29.48|31.23|29.43|0
1628754790000|2021-08-12 07:53:10|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754840000|2021-08-12 07:54:00|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628754850000|2021-08-12 07:54:10|31.18|29.38|31.18|29.38|31.18|29.38|31.12|29.32|0
1628754870000|2021-08-12 07:54:30|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628754880000|2021-08-12 07:54:40|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754890000|2021-08-12 07:54:50|31.23|29.43|31.2|29.4|31.23|29.43|31.2|29.4|0
1628754900000|2021-08-12 07:55:00|31.23|29.43|31.18|29.38|31.23|29.43|31.18|29.38|0
1628754910000|2021-08-12 07:55:10|31.2|29.4|31.23|29.43|31.23|29.43|31.2|29.4|0
1628754930000|2021-08-12 07:55:30|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628754940000|2021-08-12 07:55:40|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1628754950000|2021-08-12 07:55:50|31.23|29.43|31.23|29.43|31.23|29.43|31.2|29.4|0
1628754970000|2021-08-12 07:56:10|31.2|29.4|31.23|29.43|31.23|29.43|31.18|29.38|0
1628755000000|2021-08-12 07:56:40|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1628755010000|2021-08-12 07:56:50|31.18|29.38|31.18|29.38|31.23|29.43|31.18|29.38|0
1628755040000|2021-08-12 07:57:20|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628755070000|2021-08-12 07:57:50|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1628755100000|2021-08-12 07:58:20|31.12|29.32|31.12|29.32|31.12|29.32|31.1|29.3|0
1628755140000|2021-08-12 07:59:00|31.07|29.27|31.12|29.32|31.12|29.32|31.07|29.27|0
1628755180000|2021-08-12 07:59:40|31.15|29.35|31.17|29.37|31.17|29.37|31.15|29.35|0
1628755190000|2021-08-12 07:59:50|31.12|29.32|31.15|29.35|31.15|29.35|31.12|29.32|0
1628755200000|2021-08-12 08:00:00|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628755220000|2021-08-12 08:00:20|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628755230000|2021-08-12 08:00:30|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1628755240000|2021-08-12 08:00:40|31.25|29.45|31.28|29.48|31.28|29.48|31.25|29.45|0
1628755250000|2021-08-12 08:00:50|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628755260000|2021-08-12 08:01:00|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628755270000|2021-08-12 08:01:10|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1628755280000|2021-08-12 08:01:20|31.33|29.53|31.33|29.53|31.38|29.58|31.33|29.53|0
1628755290000|2021-08-12 08:01:30|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628755300000|2021-08-12 08:01:40|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628755330000|2021-08-12 08:02:10|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628755360000|2021-08-12 08:02:40|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628755390000|2021-08-12 08:03:10|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628755400000|2021-08-12 08:03:20|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628755410000|2021-08-12 08:03:30|31.17|29.37|31.17|29.37|31.22|29.42|31.17|29.37|0
1628755480000|2021-08-12 08:04:40|31.12|29.32|31.17|29.37|31.17|29.37|31.12|29.32|0
1628755490000|2021-08-12 08:04:50|31.12|29.32|31.17|29.37|31.17|29.37|31.12|29.32|0
1628755510000|2021-08-12 08:05:10|31.12|29.32|31.17|29.37|31.17|29.37|31.12|29.32|0
1628755520000|2021-08-12 08:05:20|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628755550000|2021-08-12 08:05:50|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628755570000|2021-08-12 08:06:10|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628755590000|2021-08-12 08:06:30|31.14|29.34|31.17|29.37|31.17|29.37|31.14|29.34|0
1628755600000|2021-08-12 08:06:40|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628755620000|2021-08-12 08:07:00|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628755640000|2021-08-12 08:07:20|31.22|29.42|31.22|29.42|31.25|29.45|31.22|29.42|0
1628755660000|2021-08-12 08:07:40|31.25|29.45|31.27|29.47|31.27|29.47|31.25|29.45|0
1628755670000|2021-08-12 08:07:50|31.25|29.45|31.27|29.47|31.27|29.47|31.25|29.45|0
1628755690000|2021-08-12 08:08:10|31.25|29.45|31.22|29.42|31.25|29.45|31.22|29.42|0
1628755700000|2021-08-12 08:08:20|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628755720000|2021-08-12 08:08:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628755740000|2021-08-12 08:09:00|31.27|29.47|31.32|29.52|31.32|29.52|31.27|29.47|0
1628755750000|2021-08-12 08:09:10|31.3|29.5|31.3|29.5|31.32|29.52|31.3|29.5|0
1628755760000|2021-08-12 08:09:20|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628755770000|2021-08-12 08:09:30|31.3|29.5|31.27|29.47|31.32|29.52|31.27|29.47|0
1628755800000|2021-08-12 08:10:00|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628755810000|2021-08-12 08:10:10|31.3|29.5|31.3|29.5|31.3|29.5|31.3|29.5|0
1628755820000|2021-08-12 08:10:20|31.32|29.52|31.32|29.52|31.32|29.52|31.3|29.5|0
1628755830000|2021-08-12 08:10:30|31.27|29.47|31.38|29.58|31.38|29.58|31.27|29.47|0
1628755840000|2021-08-12 08:10:40|31.32|29.52|31.38|29.58|31.38|29.58|31.32|29.52|0
1628755860000|2021-08-12 08:11:00|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628755900000|2021-08-12 08:11:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628755920000|2021-08-12 08:12:00|31.38|29.58|31.4|29.6|31.4|29.6|31.38|29.58|0
1628755930000|2021-08-12 08:12:10|31.38|29.58|31.37|29.57|31.38|29.58|31.37|29.57|0
1628755940000|2021-08-12 08:12:20|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1628755950000|2021-08-12 08:12:30|31.37|29.57|31.37|29.57|31.43|29.63|31.37|29.57|0
1628755960000|2021-08-12 08:12:40|31.4|29.6|31.4|29.6|31.43|29.63|31.37|29.57|0
1628755970000|2021-08-12 08:12:50|31.43|29.63|31.45|29.65|31.45|29.65|31.43|29.63|0
1628755980000|2021-08-12 08:13:00|31.48|29.68|31.43|29.63|31.48|29.68|31.43|29.63|0
1628756000000|2021-08-12 08:13:20|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1628756010000|2021-08-12 08:13:30|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628756020000|2021-08-12 08:13:40|31.27|29.47|31.3|29.5|31.32|29.52|31.27|29.47|0
1628756030000|2021-08-12 08:13:50|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628756040000|2021-08-12 08:14:00|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628756100000|2021-08-12 08:15:00|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628756180000|2021-08-12 08:16:20|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628756190000|2021-08-12 08:16:30|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1628756340000|2021-08-12 08:19:00|31.42|29.62|31.37|29.57|31.42|29.62|31.37|29.57|0
1628756400000|2021-08-12 08:20:00|31.32|29.52|31.32|29.52|31.34|29.54|31.32|29.52|0
1628756410000|2021-08-12 08:20:10|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1628756450000|2021-08-12 08:20:50|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628756470000|2021-08-12 08:21:10|31.34|29.54|31.32|29.52|31.37|29.57|31.32|29.52|0
1628756580000|2021-08-12 08:23:00|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1628756600000|2021-08-12 08:23:20|31.21|29.41|31.21|29.41|31.26|29.46|31.21|29.41|0
1628756610000|2021-08-12 08:23:30|31.26|29.46|31.26|29.46|31.26|29.46|31.21|29.41|0
1628756620000|2021-08-12 08:23:40|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756630000|2021-08-12 08:23:50|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1628756640000|2021-08-12 08:24:00|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756680000|2021-08-12 08:24:40|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1628756700000|2021-08-12 08:25:00|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756710000|2021-08-12 08:25:10|31.24|29.44|31.26|29.46|31.26|29.46|31.24|29.44|0
1628756720000|2021-08-12 08:25:20|31.21|29.41|31.26|29.46|31.26|29.46|31.21|29.41|0
1628756780000|2021-08-12 08:26:20|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756800000|2021-08-12 08:26:40|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1628756830000|2021-08-12 08:27:10|31.21|29.41|31.26|29.46|31.26|29.46|31.21|29.41|0
1628756840000|2021-08-12 08:27:20|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756890000|2021-08-12 08:28:10|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1628756910000|2021-08-12 08:28:30|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1628756930000|2021-08-12 08:28:50|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1628757000000|2021-08-12 08:30:00|31.1|29.3|31.05|29.25|31.1|29.3|31.05|29.25|0
1628757010000|2021-08-12 08:30:10|31|29.2|31|29.2|31|29.2|31|29.2|0
1628757080000|2021-08-12 08:31:20|30.94|29.14|30.94|29.14|31|29.2|30.94|29.14|0
1628757090000|2021-08-12 08:31:30|31|29.2|30.99|29.19|31|29.2|30.99|29.19|0
1628757110000|2021-08-12 08:31:50|30.94|29.14|30.99|29.19|30.99|29.19|30.94|29.14|0
1628757120000|2021-08-12 08:32:00|30.97|29.17|30.97|29.17|30.97|29.17|30.97|29.17|0
1628757130000|2021-08-12 08:32:10|30.99|29.19|30.94|29.14|30.99|29.19|30.94|29.14|0
1628757150000|2021-08-12 08:32:30|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757210000|2021-08-12 08:33:30|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1628757230000|2021-08-12 08:33:50|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757300000|2021-08-12 08:35:00|30.97|29.17|30.99|29.19|30.99|29.19|30.97|29.17|0
1628757370000|2021-08-12 08:36:10|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1628757380000|2021-08-12 08:36:20|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757390000|2021-08-12 08:36:30|30.94|29.14|30.99|29.19|30.99|29.19|30.94|29.14|0
1628757460000|2021-08-12 08:37:40|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1628757480000|2021-08-12 08:38:00|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757560000|2021-08-12 08:39:20|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1628757580000|2021-08-12 08:39:40|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757630000|2021-08-12 08:40:30|30.94|29.14|30.94|29.14|30.96|29.16|30.94|29.14|0
1628757670000|2021-08-12 08:41:10|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757720000|2021-08-12 08:42:00|30.96|29.16|30.99|29.19|30.99|29.19|30.96|29.16|0
1628757750000|2021-08-12 08:42:30|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1628757790000|2021-08-12 08:43:10|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628757820000|2021-08-12 08:43:40|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757830000|2021-08-12 08:43:50|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628757880000|2021-08-12 08:44:40|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628757890000|2021-08-12 08:44:50|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628757900000|2021-08-12 08:45:00|30.88|29.08|30.93|29.13|30.93|29.13|30.88|29.08|0
1628757910000|2021-08-12 08:45:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628757930000|2021-08-12 08:45:30|30.91|29.11|30.93|29.13|30.93|29.13|30.91|29.11|0
1628757960000|2021-08-12 08:46:00|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628757970000|2021-08-12 08:46:10|30.98|29.18|30.93|29.13|30.98|29.18|30.93|29.13|0
1628758010000|2021-08-12 08:46:50|30.98|29.18|30.93|29.13|30.98|29.18|30.93|29.13|0
1628758040000|2021-08-12 08:47:20|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628758050000|2021-08-12 08:47:30|30.98|29.18|30.93|29.13|30.98|29.18|30.93|29.13|0
1628758060000|2021-08-12 08:47:40|30.98|29.18|30.98|29.18|30.98|29.18|30.98|29.18|0
1628758070000|2021-08-12 08:47:50|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628758100000|2021-08-12 08:48:20|30.98|29.18|30.98|29.18|30.98|29.18|30.98|29.18|0
1628758120000|2021-08-12 08:48:40|30.93|29.13|30.98|29.18|30.98|29.18|30.93|29.13|0
1628758140000|2021-08-12 08:49:00|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1628758150000|2021-08-12 08:49:10|30.98|29.18|30.98|29.18|30.98|29.18|30.98|29.18|0
1628758160000|2021-08-12 08:49:20|31.04|29.24|31.03|29.23|31.04|29.24|31.03|29.23|0
1628758180000|2021-08-12 08:49:40|30.98|29.18|31.03|29.23|31.03|29.23|30.98|29.18|0
1628758190000|2021-08-12 08:49:50|31.01|29.21|30.98|29.18|31.01|29.21|30.98|29.18|0
1628758200000|2021-08-12 08:50:00|31.03|29.23|31.03|29.23|31.03|29.23|31.03|29.23|0
1628758210000|2021-08-12 08:50:10|31.01|29.21|30.98|29.18|31.01|29.21|30.98|29.18|0
1628758310000|2021-08-12 08:51:50|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628758330000|2021-08-12 08:52:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628758350000|2021-08-12 08:52:30|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628758370000|2021-08-12 08:52:50|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628758380000|2021-08-12 08:53:00|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628758400000|2021-08-12 08:53:20|30.98|29.18|30.98|29.18|30.98|29.18|30.98|29.18|0
1628758420000|2021-08-12 08:53:40|30.93|29.13|30.98|29.18|30.98|29.18|30.93|29.13|0
1628758430000|2021-08-12 08:53:50|30.95|29.15|30.93|29.13|30.95|29.15|30.93|29.13|0
1628758440000|2021-08-12 08:54:00|30.95|29.15|30.93|29.13|30.95|29.15|30.93|29.13|0
1628758460000|2021-08-12 08:54:20|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628758490000|2021-08-12 08:54:50|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628758510000|2021-08-12 08:55:10|30.82|29.02|30.87|29.07|30.87|29.07|30.82|29.02|0
1628758520000|2021-08-12 08:55:20|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628758590000|2021-08-12 08:56:30|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628758620000|2021-08-12 08:57:00|30.82|29.02|30.87|29.07|30.87|29.07|30.82|29.02|0
1628758680000|2021-08-12 08:58:00|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628758690000|2021-08-12 08:58:10|30.9|29.1|30.87|29.07|30.9|29.1|30.87|29.07|0
1628758720000|2021-08-12 08:58:40|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628758730000|2021-08-12 08:58:50|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628758780000|2021-08-12 08:59:40|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628758790000|2021-08-12 08:59:50|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628758800000|2021-08-12 09:00:00|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628758810000|2021-08-12 09:00:10|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628758910000|2021-08-12 09:01:50|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628758930000|2021-08-12 09:02:10|30.77|28.97|30.82|29.02|30.82|29.02|30.77|28.97|0
1628758940000|2021-08-12 09:02:20|30.77|28.97|30.79|28.99|30.82|29.02|30.77|28.97|0
1628758950000|2021-08-12 09:02:30|30.82|29.02|30.77|28.97|30.82|29.02|30.77|28.97|0
1628758970000|2021-08-12 09:02:50|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628758980000|2021-08-12 09:03:00|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628759030000|2021-08-12 09:03:50|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628759060000|2021-08-12 09:04:20|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628759080000|2021-08-12 09:04:40|30.84|29.04|30.82|29.02|30.84|29.04|30.82|29.02|0
1628759090000|2021-08-12 09:04:50|30.87|29.07|30.87|29.07|30.87|29.07|30.82|29.02|0
1628759100000|2021-08-12 09:05:00|30.82|29.02|30.76|28.96|30.82|29.02|30.76|28.96|0
1628759110000|2021-08-12 09:05:10|30.82|29.02|30.79|28.99|30.82|29.02|30.76|28.96|0
1628759120000|2021-08-12 09:05:20|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628759180000|2021-08-12 09:06:20|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628759190000|2021-08-12 09:06:30|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628759200000|2021-08-12 09:06:40|30.84|29.04|30.81|29.01|30.87|29.07|30.81|29.01|0
1628759210000|2021-08-12 09:06:50|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628759220000|2021-08-12 09:07:00|30.87|29.07|30.87|29.07|30.87|29.07|30.84|29.04|0
1628759230000|2021-08-12 09:07:10|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628759260000|2021-08-12 09:07:40|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628759290000|2021-08-12 09:08:10|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628759300000|2021-08-12 09:08:20|30.89|29.09|30.87|29.07|30.89|29.09|30.87|29.07|0
1628759310000|2021-08-12 09:08:30|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628759330000|2021-08-12 09:08:50|30.97|29.17|30.92|29.12|30.97|29.17|30.92|29.12|0
1628759340000|2021-08-12 09:09:00|30.97|29.17|30.97|29.17|30.97|29.17|30.92|29.12|0
1628759360000|2021-08-12 09:09:20|31|29.2|30.97|29.17|31|29.2|30.97|29.17|0
1628759440000|2021-08-12 09:10:40|31|29.2|30.97|29.17|31|29.2|30.97|29.17|0
1628759460000|2021-08-12 09:11:00|30.92|29.12|30.94|29.14|30.94|29.14|30.92|29.12|0
1628759470000|2021-08-12 09:11:10|30.97|29.17|30.92|29.12|30.97|29.17|30.92|29.12|0
1628759480000|2021-08-12 09:11:20|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1628759490000|2021-08-12 09:11:30|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628759500000|2021-08-12 09:11:40|30.89|29.09|30.86|29.06|30.92|29.12|30.86|29.06|0
1628759510000|2021-08-12 09:11:50|30.89|29.09|30.92|29.12|30.92|29.12|30.89|29.09|0
1628759520000|2021-08-12 09:12:00|30.94|29.14|31.02|29.22|31.02|29.22|30.94|29.14|0
1628759530000|2021-08-12 09:12:10|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1628759570000|2021-08-12 09:12:50|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628759580000|2021-08-12 09:13:00|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1628759590000|2021-08-12 09:13:10|31.12|29.32|31.07|29.27|31.12|29.32|31.07|29.27|0
1628759600000|2021-08-12 09:13:20|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1628759620000|2021-08-12 09:13:40|31.05|29.25|31.02|29.22|31.05|29.25|31.02|29.22|0
1628759640000|2021-08-12 09:14:00|31.07|29.27|31.02|29.22|31.07|29.27|31.02|29.22|0
1628759650000|2021-08-12 09:14:10|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1628759660000|2021-08-12 09:14:20|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1628759760000|2021-08-12 09:16:00|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628759840000|2021-08-12 09:17:20|30.91|29.11|30.96|29.16|30.96|29.16|30.91|29.11|0
1628759930000|2021-08-12 09:18:50|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628759960000|2021-08-12 09:19:20|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628759980000|2021-08-12 09:19:40|30.91|29.11|30.96|29.16|30.96|29.16|30.91|29.11|0
1628759990000|2021-08-12 09:19:50|30.91|29.11|30.91|29.11|30.91|29.11|30.88|29.08|0
1628760000000|2021-08-12 09:20:00|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1628760040000|2021-08-12 09:20:40|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628760050000|2021-08-12 09:20:50|30.75|28.95|30.75|28.95|30.81|29.01|30.75|28.95|0
1628760090000|2021-08-12 09:21:30|30.8|29|30.8|29|30.8|29|30.8|29|0
1628760110000|2021-08-12 09:21:50|30.86|29.06|30.8|29|30.86|29.06|30.8|29|0
1628760120000|2021-08-12 09:22:00|30.86|29.06|30.86|29.06|30.86|29.06|30.83|29.03|0
1628760130000|2021-08-12 09:22:10|30.83|29.03|30.86|29.06|30.86|29.06|30.83|29.03|0
1628760170000|2021-08-12 09:22:50|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628760180000|2021-08-12 09:23:00|30.86|29.06|30.8|29|30.86|29.06|30.8|29|0
1628760230000|2021-08-12 09:23:50|30.83|29.03|30.86|29.06|30.86|29.06|30.83|29.03|0
1628760240000|2021-08-12 09:24:00|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628760270000|2021-08-12 09:24:30|30.83|29.03|30.8|29|30.83|29.03|30.8|29|0
1628760350000|2021-08-12 09:25:50|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628760420000|2021-08-12 09:27:00|30.8|29|30.8|29|30.8|29|30.8|29|0
1628760510000|2021-08-12 09:28:30|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628760520000|2021-08-12 09:28:40|30.8|29|30.8|29|30.8|29|30.8|29|0
1628760530000|2021-08-12 09:28:50|30.75|28.95|30.8|29|30.8|29|30.75|28.95|0
1628760600000|2021-08-12 09:30:00|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1628760610000|2021-08-12 09:30:10|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628760700000|2021-08-12 09:31:40|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628760710000|2021-08-12 09:31:50|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1628760720000|2021-08-12 09:32:00|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628760730000|2021-08-12 09:32:10|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1628760780000|2021-08-12 09:33:00|30.95|29.15|30.95|29.15|30.95|29.15|30.9|29.1|0
1628760820000|2021-08-12 09:33:40|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628760970000|2021-08-12 09:36:10|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628760980000|2021-08-12 09:36:20|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628760990000|2021-08-12 09:36:30|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628761020000|2021-08-12 09:37:00|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628761030000|2021-08-12 09:37:10|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628761120000|2021-08-12 09:38:40|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628761180000|2021-08-12 09:39:40|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628761190000|2021-08-12 09:39:50|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628761250000|2021-08-12 09:40:50|30.87|29.07|30.9|29.1|30.9|29.1|30.87|29.07|0
1628761260000|2021-08-12 09:41:00|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628761400000|2021-08-12 09:43:20|30.87|29.07|30.89|29.09|30.89|29.09|30.87|29.07|0
1628761420000|2021-08-12 09:43:40|30.95|29.15|30.89|29.09|30.95|29.15|30.89|29.09|0
1628761440000|2021-08-12 09:44:00|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1628761450000|2021-08-12 09:44:10|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1628761600000|2021-08-12 09:46:40|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1628761620000|2021-08-12 09:47:00|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1628761670000|2021-08-12 09:47:50|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628761900000|2021-08-12 09:51:40|30.81|29.01|30.84|29.04|30.84|29.04|30.78|28.98|0
1628761910000|2021-08-12 09:51:50|30.81|29.01|30.84|29.04|30.84|29.04|30.81|29.01|0
1628761920000|2021-08-12 09:52:00|30.81|29.01|30.84|29.04|30.84|29.04|30.78|28.98|0
1628761980000|2021-08-12 09:53:00|30.89|29.09|30.84|29.04|30.89|29.09|30.84|29.04|0
1628761990000|2021-08-12 09:53:10|30.86|29.06|30.89|29.09|30.89|29.09|30.86|29.06|0
1628762040000|2021-08-12 09:54:00|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628762080000|2021-08-12 09:54:40|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1628762090000|2021-08-12 09:54:50|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628762100000|2021-08-12 09:55:00|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1628762110000|2021-08-12 09:55:10|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628762170000|2021-08-12 09:56:10|30.81|29.01|30.83|29.03|30.83|29.03|30.81|29.01|0
1628762190000|2021-08-12 09:56:30|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628762330000|2021-08-12 09:58:50|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628762340000|2021-08-12 09:59:00|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628762350000|2021-08-12 09:59:10|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628762370000|2021-08-12 09:59:30|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1628762390000|2021-08-12 09:59:50|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1628762400000|2021-08-12 10:00:00|30.62|28.82|30.67|28.87|30.67|28.87|30.62|28.82|0
1628762410000|2021-08-12 10:00:10|30.62|28.82|30.67|28.87|30.67|28.87|30.62|28.82|0
1628762420000|2021-08-12 10:00:20|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1628762430000|2021-08-12 10:00:30|30.67|28.87|30.62|28.82|30.67|28.87|30.62|28.82|0
1628762440000|2021-08-12 10:00:40|30.6|28.8|30.62|28.82|30.62|28.82|30.57|28.77|0
1628762460000|2021-08-12 10:01:00|30.67|28.87|30.62|28.82|30.67|28.87|30.62|28.82|0
1628762480000|2021-08-12 10:01:20|30.67|28.87|30.67|28.87|30.67|28.87|30.65|28.85|0
1628762500000|2021-08-12 10:01:40|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628762510000|2021-08-12 10:01:50|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628762540000|2021-08-12 10:02:20|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628762550000|2021-08-12 10:02:30|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628762560000|2021-08-12 10:02:40|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1628762570000|2021-08-12 10:02:50|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628762580000|2021-08-12 10:03:00|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628762590000|2021-08-12 10:03:10|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628762600000|2021-08-12 10:03:20|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628762660000|2021-08-12 10:04:20|30.72|28.92|30.72|28.92|30.75|28.95|30.72|28.92|0
1628762670000|2021-08-12 10:04:30|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628762710000|2021-08-12 10:05:10|30.8|29|30.83|29.03|30.83|29.03|30.8|29|0
1628762720000|2021-08-12 10:05:20|30.8|29|30.83|29.03|30.83|29.03|30.77|28.97|0
1628762730000|2021-08-12 10:05:30|30.85|29.05|30.88|29.08|30.88|29.08|30.85|29.05|0
1628762810000|2021-08-12 10:06:50|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628762880000|2021-08-12 10:08:00|30.82|29.02|30.77|28.97|30.82|29.02|30.77|28.97|0
1628762890000|2021-08-12 10:08:10|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628762900000|2021-08-12 10:08:20|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628762920000|2021-08-12 10:08:40|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628762930000|2021-08-12 10:08:50|30.8|29|30.77|28.97|30.8|29|30.77|28.97|0
1628762940000|2021-08-12 10:09:00|30.8|29|30.77|28.97|30.8|29|30.77|28.97|0
1628762960000|2021-08-12 10:09:20|30.8|29|30.82|29.02|30.82|29.02|30.8|29|0
1628762970000|2021-08-12 10:09:30|30.77|28.97|30.82|29.02|30.82|29.02|30.77|28.97|0
1628762990000|2021-08-12 10:09:50|30.88|29.08|30.82|29.02|30.88|29.08|30.82|29.02|0
1628763010000|2021-08-12 10:10:10|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628763020000|2021-08-12 10:10:20|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628763090000|2021-08-12 10:11:30|30.8|29|30.8|29|30.8|29|30.8|29|0
1628763100000|2021-08-12 10:11:40|30.77|28.97|30.77|28.97|30.77|28.97|30.75|28.95|0
1628763110000|2021-08-12 10:11:50|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628763130000|2021-08-12 10:12:10|30.69|28.89|30.72|28.92|30.72|28.92|30.69|28.89|0
1628763150000|2021-08-12 10:12:30|30.67|28.87|30.69|28.89|30.69|28.89|30.67|28.87|0
1628763160000|2021-08-12 10:12:40|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628763170000|2021-08-12 10:12:50|30.69|28.89|30.67|28.87|30.69|28.89|30.67|28.87|0
1628763180000|2021-08-12 10:13:00|30.69|28.89|30.72|28.92|30.72|28.92|30.69|28.89|0
1628763200000|2021-08-12 10:13:20|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1628763210000|2021-08-12 10:13:30|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1628763240000|2021-08-12 10:14:00|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1628763250000|2021-08-12 10:14:10|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1628763310000|2021-08-12 10:15:10|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1628763370000|2021-08-12 10:16:10|30.61|28.81|30.66|28.86|30.66|28.86|30.61|28.81|0
1628763380000|2021-08-12 10:16:20|30.61|28.81|30.66|28.86|30.66|28.86|30.61|28.81|0
1628763390000|2021-08-12 10:16:30|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628763430000|2021-08-12 10:17:10|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763450000|2021-08-12 10:17:30|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628763480000|2021-08-12 10:18:00|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1628763490000|2021-08-12 10:18:10|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763500000|2021-08-12 10:18:20|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628763520000|2021-08-12 10:18:40|30.71|28.91|30.71|28.91|30.74|28.94|30.71|28.91|0
1628763530000|2021-08-12 10:18:50|30.74|28.94|30.77|28.97|30.77|28.97|30.74|28.94|0
1628763590000|2021-08-12 10:19:50|30.76|28.96|30.76|28.96|30.76|28.96|30.76|28.96|0
1628763600000|2021-08-12 10:20:00|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763610000|2021-08-12 10:20:10|30.74|28.94|30.76|28.96|30.76|28.96|30.74|28.94|0
1628763660000|2021-08-12 10:21:00|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763800000|2021-08-12 10:23:20|30.76|28.96|30.76|28.96|30.76|28.96|30.76|28.96|0
1628763880000|2021-08-12 10:24:40|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763910000|2021-08-12 10:25:10|30.76|28.96|30.76|28.96|30.76|28.96|30.76|28.96|0
1628763920000|2021-08-12 10:25:20|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628763930000|2021-08-12 10:25:30|30.76|28.96|30.71|28.91|30.76|28.96|30.71|28.91|0
1628763950000|2021-08-12 10:25:50|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1628763980000|2021-08-12 10:26:20|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1628764000000|2021-08-12 10:26:40|30.6|28.8|30.6|28.8|30.6|28.8|30.6|28.8|0
1628764020000|2021-08-12 10:27:00|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1628764040000|2021-08-12 10:27:20|30.68|28.88|30.71|28.91|30.71|28.91|30.68|28.88|0
1628764050000|2021-08-12 10:27:30|30.76|28.96|30.76|28.96|30.76|28.96|30.76|28.96|0
1628764060000|2021-08-12 10:27:40|30.81|29.01|30.79|28.99|30.81|29.01|30.79|28.99|0
1628764070000|2021-08-12 10:27:50|30.76|28.96|30.81|29.01|30.81|29.01|30.76|28.96|0
1628764080000|2021-08-12 10:28:00|30.76|28.96|30.76|28.96|30.76|28.96|30.76|28.96|0
1628764130000|2021-08-12 10:28:50|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1628764210000|2021-08-12 10:30:10|30.65|28.85|30.65|28.85|30.65|28.85|30.65|28.85|0
1628764240000|2021-08-12 10:30:40|30.6|28.8|30.6|28.8|30.6|28.8|30.6|28.8|0
1628764250000|2021-08-12 10:30:50|30.65|28.85|30.6|28.8|30.65|28.85|30.6|28.8|0
1628764270000|2021-08-12 10:31:10|30.55|28.75|30.6|28.8|30.6|28.8|30.55|28.75|0
1628764280000|2021-08-12 10:31:20|30.55|28.75|30.6|28.8|30.6|28.8|30.55|28.75|0
1628764290000|2021-08-12 10:31:30|30.58|28.78|30.6|28.8|30.6|28.8|30.58|28.78|0
1628764320000|2021-08-12 10:32:00|30.58|28.78|30.55|28.75|30.58|28.78|30.55|28.75|0
1628764330000|2021-08-12 10:32:10|30.58|28.78|30.6|28.8|30.6|28.8|30.58|28.78|0
1628764360000|2021-08-12 10:32:40|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1628764380000|2021-08-12 10:33:00|30.6|28.8|30.6|28.8|30.6|28.8|30.6|28.8|0
1628764410000|2021-08-12 10:33:30|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1628764560000|2021-08-12 10:36:00|30.5|28.7|30.52|28.72|30.55|28.75|30.5|28.7|0
1628764570000|2021-08-12 10:36:10|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1628764580000|2021-08-12 10:36:20|30.5|28.7|30.55|28.75|30.55|28.75|30.5|28.7|0
1628764620000|2021-08-12 10:37:00|30.52|28.72|30.49|28.69|30.52|28.72|30.49|28.69|0
1628764630000|2021-08-12 10:37:10|30.52|28.72|30.55|28.75|30.55|28.75|30.52|28.72|0
1628764680000|2021-08-12 10:38:00|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628764690000|2021-08-12 10:38:10|30.49|28.69|30.49|28.69|30.52|28.72|30.49|28.69|0
1628764710000|2021-08-12 10:38:30|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1628764720000|2021-08-12 10:38:40|30.52|28.72|30.49|28.69|30.52|28.72|30.49|28.69|0
1628764760000|2021-08-12 10:39:20|30.54|28.74|30.52|28.72|30.54|28.74|30.52|28.72|0
1628764770000|2021-08-12 10:39:30|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1628764800000|2021-08-12 10:40:00|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1628764860000|2021-08-12 10:41:00|30.47|28.67|30.44|28.64|30.49|28.69|30.44|28.64|0
1628765070000|2021-08-12 10:44:30|30.49|28.69|30.44|28.64|30.49|28.69|30.44|28.64|0
1628765130000|2021-08-12 10:45:30|30.33|28.53|30.33|28.53|30.33|28.53|30.33|28.53|0
1628765140000|2021-08-12 10:45:40|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628765160000|2021-08-12 10:46:00|30.36|28.56|30.33|28.53|30.36|28.56|30.33|28.53|0
1628765230000|2021-08-12 10:47:10|30.23|28.43|30.23|28.43|30.23|28.43|30.23|28.43|0
1628765320000|2021-08-12 10:48:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1628765350000|2021-08-12 10:49:10|30.23|28.43|30.28|28.48|30.28|28.48|30.23|28.43|0
1628765380000|2021-08-12 10:49:40|30.31|28.51|30.33|28.53|30.33|28.53|30.31|28.51|0
1628765410000|2021-08-12 10:50:10|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1628765430000|2021-08-12 10:50:30|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765440000|2021-08-12 10:50:40|30.49|28.69|30.49|28.69|30.49|28.69|30.43|28.63|0
1628765450000|2021-08-12 10:50:50|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765460000|2021-08-12 10:51:00|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628765470000|2021-08-12 10:51:10|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1628765490000|2021-08-12 10:51:30|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628765500000|2021-08-12 10:51:40|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765510000|2021-08-12 10:51:50|30.46|28.66|30.48|28.68|30.48|28.68|30.46|28.66|0
1628765520000|2021-08-12 10:52:00|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765570000|2021-08-12 10:52:50|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628765580000|2021-08-12 10:53:00|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765600000|2021-08-12 10:53:20|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1628765710000|2021-08-12 10:55:10|30.43|28.63|30.43|28.63|30.43|28.63|30.38|28.58|0
1628765780000|2021-08-12 10:56:20|30.46|28.66|30.48|28.68|30.48|28.68|30.43|28.63|0
1628765830000|2021-08-12 10:57:10|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628765840000|2021-08-12 10:57:20|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628765920000|2021-08-12 10:58:40|30.51|28.71|30.53|28.73|30.53|28.73|30.51|28.71|0
1628765940000|2021-08-12 10:59:00|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628765950000|2021-08-12 10:59:10|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1628766000000|2021-08-12 11:00:00|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1628766050000|2021-08-12 11:00:50|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1628766060000|2021-08-12 11:01:00|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1628766090000|2021-08-12 11:01:30|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1628766190000|2021-08-12 11:03:10|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1628766230000|2021-08-12 11:03:50|30.35|28.55|30.37|28.57|30.37|28.57|30.35|28.55|0
1628766240000|2021-08-12 11:04:00|30.4|28.6|30.43|28.63|30.43|28.63|30.4|28.6|0
1628766250000|2021-08-12 11:04:10|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628766270000|2021-08-12 11:04:30|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628766290000|2021-08-12 11:04:50|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1628766300000|2021-08-12 11:05:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628766310000|2021-08-12 11:05:10|30.55|28.75|30.58|28.78|30.58|28.78|30.55|28.75|0
1628766320000|2021-08-12 11:05:20|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628766340000|2021-08-12 11:05:40|30.58|28.78|30.53|28.73|30.58|28.78|30.53|28.73|0
1628766350000|2021-08-12 11:05:50|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628766360000|2021-08-12 11:06:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628766370000|2021-08-12 11:06:10|30.48|28.68|30.47|28.67|30.48|28.68|30.47|28.67|0
1628766390000|2021-08-12 11:06:30|30.45|28.65|30.47|28.67|30.47|28.67|30.45|28.65|0
1628766400000|2021-08-12 11:06:40|30.53|28.73|30.5|28.7|30.53|28.73|30.5|28.7|0
1628766410000|2021-08-12 11:06:50|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628766430000|2021-08-12 11:07:10|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1628766450000|2021-08-12 11:07:30|30.5|28.7|30.53|28.73|30.53|28.73|30.47|28.67|0
1628766480000|2021-08-12 11:08:00|30.58|28.78|30.58|28.78|30.58|28.78|30.53|28.73|0
1628766490000|2021-08-12 11:08:10|30.55|28.75|30.53|28.73|30.55|28.75|30.53|28.73|0
1628766510000|2021-08-12 11:08:30|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628766520000|2021-08-12 11:08:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628766530000|2021-08-12 11:08:50|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628766560000|2021-08-12 11:09:20|30.58|28.78|30.55|28.75|30.58|28.78|30.55|28.75|0
1628766570000|2021-08-12 11:09:30|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628766580000|2021-08-12 11:09:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628766590000|2021-08-12 11:09:50|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628766600000|2021-08-12 11:10:00|30.58|28.78|30.52|28.72|30.58|28.78|30.52|28.72|0
1628766700000|2021-08-12 11:11:40|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1628766710000|2021-08-12 11:11:50|30.5|28.7|30.52|28.72|30.52|28.72|30.5|28.7|0
1628766730000|2021-08-12 11:12:10|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1628766750000|2021-08-12 11:12:30|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628766760000|2021-08-12 11:12:40|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1628766790000|2021-08-12 11:13:10|30.45|28.65|30.42|28.62|30.45|28.65|30.42|28.62|0
1628766840000|2021-08-12 11:14:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1628766890000|2021-08-12 11:14:50|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1628766900000|2021-08-12 11:15:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1628766910000|2021-08-12 11:15:10|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1628766940000|2021-08-12 11:15:40|30.37|28.57|30.31|28.51|30.37|28.57|30.31|28.51|0
1628767050000|2021-08-12 11:17:30|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1628767080000|2021-08-12 11:18:00|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1628767090000|2021-08-12 11:18:10|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1628767110000|2021-08-12 11:18:30|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1628767120000|2021-08-12 11:18:40|30.26|28.46|30.21|28.41|30.26|28.46|30.21|28.41|0
1628767170000|2021-08-12 11:19:30|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1628767260000|2021-08-12 11:21:00|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1628767270000|2021-08-12 11:21:10|30.26|28.46|30.31|28.51|30.31|28.51|30.26|28.46|0
1628767280000|2021-08-12 11:21:20|30.29|28.49|30.31|28.51|30.31|28.51|30.29|28.49|0
1628767330000|2021-08-12 11:22:10|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628767360000|2021-08-12 11:22:40|30.39|28.59|30.36|28.56|30.39|28.59|30.36|28.56|0
1628767370000|2021-08-12 11:22:50|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628767380000|2021-08-12 11:23:00|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628767390000|2021-08-12 11:23:10|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628767420000|2021-08-12 11:23:40|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628767440000|2021-08-12 11:24:00|30.44|28.64|30.41|28.61|30.44|28.64|30.41|28.61|0
1628767520000|2021-08-12 11:25:20|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628767610000|2021-08-12 11:26:50|30.41|28.61|30.38|28.58|30.41|28.61|30.38|28.58|0
1628767620000|2021-08-12 11:27:00|30.41|28.61|30.36|28.56|30.41|28.61|30.36|28.56|0
1628767640000|2021-08-12 11:27:20|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628767740000|2021-08-12 11:29:00|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628767750000|2021-08-12 11:29:10|30.51|28.71|30.51|28.71|30.51|28.71|30.51|28.71|0
1628767760000|2021-08-12 11:29:20|30.49|28.69|30.46|28.66|30.51|28.71|30.46|28.66|0
1628767770000|2021-08-12 11:29:30|30.51|28.71|30.46|28.66|30.51|28.71|30.46|28.66|0
1628767870000|2021-08-12 11:31:10|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628767890000|2021-08-12 11:31:30|30.43|28.63|30.46|28.66|30.46|28.66|30.43|28.63|0
1628767920000|2021-08-12 11:32:00|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628767930000|2021-08-12 11:32:10|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1628767940000|2021-08-12 11:32:20|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628767950000|2021-08-12 11:32:30|30.43|28.63|30.41|28.61|30.43|28.63|30.41|28.61|0
1628767980000|2021-08-12 11:33:00|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1628768000000|2021-08-12 11:33:20|30.43|28.63|30.46|28.66|30.46|28.66|30.43|28.63|0
1628768010000|2021-08-12 11:33:30|30.4|28.6|30.4|28.6|30.4|28.6|30.4|28.6|0
1628768020000|2021-08-12 11:33:40|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628768030000|2021-08-12 11:33:50|30.4|28.6|30.4|28.6|30.4|28.6|30.4|28.6|0
1628768040000|2021-08-12 11:34:00|30.38|28.58|30.35|28.55|30.38|28.58|30.35|28.55|0
1628768050000|2021-08-12 11:34:10|30.38|28.58|30.4|28.6|30.4|28.6|30.38|28.58|0
1628768060000|2021-08-12 11:34:20|30.35|28.55|30.38|28.58|30.4|28.6|30.35|28.55|0
1628768070000|2021-08-12 11:34:30|30.35|28.55|30.35|28.55|30.38|28.58|30.35|28.55|0
1628768080000|2021-08-12 11:34:40|30.4|28.6|30.35|28.55|30.4|28.6|30.35|28.55|0
1628768090000|2021-08-12 11:34:50|30.4|28.6|30.35|28.55|30.4|28.6|30.35|28.55|0
1628768280000|2021-08-12 11:38:00|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628768290000|2021-08-12 11:38:10|30.33|28.53|30.3|28.5|30.33|28.53|30.3|28.5|0
1628768300000|2021-08-12 11:38:20|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1628768310000|2021-08-12 11:38:30|30.33|28.53|30.35|28.55|30.35|28.55|30.33|28.53|0
1628768340000|2021-08-12 11:39:00|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628768350000|2021-08-12 11:39:10|30.33|28.53|30.3|28.5|30.33|28.53|30.3|28.5|0
1628768360000|2021-08-12 11:39:20|30.35|28.55|30.3|28.5|30.35|28.55|30.3|28.5|0
1628768370000|2021-08-12 11:39:30|30.32|28.52|30.3|28.5|30.32|28.52|30.3|28.5|0
1628768400000|2021-08-12 11:40:00|30.32|28.52|30.3|28.5|30.32|28.52|30.3|28.5|0
1628768410000|2021-08-12 11:40:10|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1628768440000|2021-08-12 11:40:40|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628768520000|2021-08-12 11:42:00|30.35|28.55|30.32|28.52|30.35|28.55|30.32|28.52|0
1628768530000|2021-08-12 11:42:10|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1628768550000|2021-08-12 11:42:30|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628768560000|2021-08-12 11:42:40|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1628768570000|2021-08-12 11:42:50|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1628768620000|2021-08-12 11:43:40|30.32|28.52|30.35|28.55|30.35|28.55|30.3|28.5|0
1628768650000|2021-08-12 11:44:10|30.4|28.6|30.4|28.6|30.4|28.6|30.4|28.6|0
1628768680000|2021-08-12 11:44:40|30.35|28.55|30.4|28.6|30.4|28.6|30.35|28.55|0
1628768720000|2021-08-12 11:45:20|30.45|28.65|30.45|28.65|30.45|28.65|30.45|28.65|0
1628768810000|2021-08-12 11:46:50|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628768820000|2021-08-12 11:47:00|30.45|28.65|30.4|28.6|30.45|28.65|30.4|28.6|0
1628768890000|2021-08-12 11:48:10|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628768920000|2021-08-12 11:48:40|30.37|28.57|30.39|28.59|30.39|28.59|30.34|28.54|0
1628768940000|2021-08-12 11:49:00|30.45|28.65|30.45|28.65|30.45|28.65|30.45|28.65|0
1628769020000|2021-08-12 11:50:20|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628769090000|2021-08-12 11:51:30|30.39|28.59|30.44|28.64|30.44|28.64|30.39|28.59|0
1628769170000|2021-08-12 11:52:50|30.39|28.59|30.44|28.64|30.44|28.64|30.39|28.59|0
1628769270000|2021-08-12 11:54:30|30.42|28.62|30.39|28.59|30.42|28.62|30.39|28.59|0
1628769280000|2021-08-12 11:54:40|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628769290000|2021-08-12 11:54:50|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628769300000|2021-08-12 11:55:00|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1628769600000|2021-08-12 12:00:00|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628769660000|2021-08-12 12:01:00|30.33|28.53|30.33|28.53|30.33|28.53|30.33|28.53|0
1628769670000|2021-08-12 12:01:10|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628769680000|2021-08-12 12:01:20|30.33|28.53|30.39|28.59|30.39|28.59|30.33|28.53|0
1628769700000|2021-08-12 12:01:40|30.33|28.53|30.33|28.53|30.33|28.53|30.33|28.53|0
1628769710000|2021-08-12 12:01:50|30.36|28.56|30.33|28.53|30.36|28.56|30.33|28.53|0
1628769720000|2021-08-12 12:02:00|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1628769740000|2021-08-12 12:02:20|30.41|28.61|30.44|28.64|30.44|28.64|30.41|28.61|0
1628769870000|2021-08-12 12:04:30|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1628769900000|2021-08-12 12:05:00|30.44|28.64|30.49|28.69|30.49|28.69|30.44|28.64|0
1628769910000|2021-08-12 12:05:10|30.54|28.74|30.59|28.79|30.59|28.79|30.54|28.74|0
1628770020000|2021-08-12 12:07:00|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1628770050000|2021-08-12 12:07:30|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628770140000|2021-08-12 12:09:00|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1628770150000|2021-08-12 12:09:10|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628770170000|2021-08-12 12:09:30|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628770190000|2021-08-12 12:09:50|30.48|28.68|30.51|28.71|30.51|28.71|30.48|28.68|0
1628770200000|2021-08-12 12:10:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628770290000|2021-08-12 12:11:30|30.48|28.68|30.48|28.68|30.51|28.71|30.48|28.68|0
1628770430000|2021-08-12 12:13:50|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628770450000|2021-08-12 12:14:10|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1628770490000|2021-08-12 12:14:50|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628770670000|2021-08-12 12:17:50|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628770690000|2021-08-12 12:18:10|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1628770740000|2021-08-12 12:19:00|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628770760000|2021-08-12 12:19:20|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1628770780000|2021-08-12 12:19:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628770820000|2021-08-12 12:20:20|30.63|28.83|30.58|28.78|30.63|28.83|30.58|28.78|0
1628770830000|2021-08-12 12:20:30|30.61|28.81|30.58|28.78|30.61|28.81|30.58|28.78|0
1628770840000|2021-08-12 12:20:40|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1628770880000|2021-08-12 12:21:20|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1628770930000|2021-08-12 12:22:10|30.71|28.91|30.68|28.88|30.71|28.91|30.68|28.88|0
1628770940000|2021-08-12 12:22:20|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628770950000|2021-08-12 12:22:30|30.71|28.91|30.73|28.93|30.73|28.93|30.68|28.88|0
1628770960000|2021-08-12 12:22:40|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1628770970000|2021-08-12 12:22:50|30.73|28.93|30.71|28.91|30.73|28.93|30.68|28.88|0
1628770980000|2021-08-12 12:23:00|30.68|28.88|30.73|28.93|30.73|28.93|30.68|28.88|0
1628770990000|2021-08-12 12:23:10|30.71|28.91|30.71|28.91|30.71|28.91|30.68|28.88|0
1628771000000|2021-08-12 12:23:20|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628771030000|2021-08-12 12:23:50|30.84|29.04|30.78|28.98|30.84|29.04|30.78|28.98|0
1628771050000|2021-08-12 12:24:10|30.81|29.01|30.78|28.98|30.81|29.01|30.78|28.98|0
1628771100000|2021-08-12 12:25:00|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628771160000|2021-08-12 12:26:00|30.76|28.96|30.78|28.98|30.78|28.98|30.76|28.96|0
1628771200000|2021-08-12 12:26:40|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771210000|2021-08-12 12:26:50|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628771230000|2021-08-12 12:27:10|30.81|29.01|30.78|28.98|30.83|29.03|30.78|28.98|0
1628771250000|2021-08-12 12:27:30|30.89|29.09|30.94|29.14|30.94|29.14|30.89|29.09|0
1628771280000|2021-08-12 12:28:00|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1628771290000|2021-08-12 12:28:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628771320000|2021-08-12 12:28:40|30.83|29.03|30.86|29.06|30.86|29.06|30.83|29.03|0
1628771330000|2021-08-12 12:28:50|30.88|29.08|30.83|29.03|30.88|29.08|30.83|29.03|0
1628771340000|2021-08-12 12:29:00|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1628771350000|2021-08-12 12:29:10|30.83|29.03|30.83|29.03|30.86|29.06|30.83|29.03|0
1628771370000|2021-08-12 12:29:30|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628771380000|2021-08-12 12:29:40|30.78|28.98|30.78|28.98|30.81|29.01|30.78|28.98|0
1628771390000|2021-08-12 12:29:50|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771400000|2021-08-12 12:30:00|30.86|29.06|30.94|29.14|30.94|29.14|30.86|29.06|0
1628771410000|2021-08-12 12:30:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628771420000|2021-08-12 12:30:20|30.83|29.03|30.88|29.08|30.88|29.08|30.83|29.03|0
1628771430000|2021-08-12 12:30:30|30.94|29.14|30.94|29.14|30.94|29.14|30.88|29.08|0
1628771440000|2021-08-12 12:30:40|30.88|29.08|30.94|29.14|30.94|29.14|30.88|29.08|0
1628771450000|2021-08-12 12:30:50|30.88|29.08|30.88|29.08|30.88|29.08|30.83|29.03|0
1628771470000|2021-08-12 12:31:10|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771480000|2021-08-12 12:31:20|30.88|29.08|30.88|29.08|30.91|29.11|30.88|29.08|0
1628771490000|2021-08-12 12:31:30|30.93|29.13|30.88|29.08|30.93|29.13|30.88|29.08|0
1628771520000|2021-08-12 12:32:00|30.93|29.13|30.83|29.03|30.93|29.13|30.83|29.03|0
1628771530000|2021-08-12 12:32:10|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628771550000|2021-08-12 12:32:30|30.83|29.03|30.78|28.98|30.83|29.03|30.78|28.98|0
1628771570000|2021-08-12 12:32:50|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771580000|2021-08-12 12:33:00|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628771590000|2021-08-12 12:33:10|30.83|29.03|30.83|29.03|30.83|29.03|30.8|29|0
1628771600000|2021-08-12 12:33:20|30.8|29|30.8|29|30.8|29|30.8|29|0
1628771610000|2021-08-12 12:33:30|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771630000|2021-08-12 12:33:50|30.86|29.06|30.83|29.03|30.86|29.06|30.83|29.03|0
1628771650000|2021-08-12 12:34:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628771660000|2021-08-12 12:34:20|30.83|29.03|30.83|29.03|30.83|29.03|30.83|29.03|0
1628771670000|2021-08-12 12:34:30|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628771690000|2021-08-12 12:34:50|30.93|29.13|30.88|29.08|30.93|29.13|30.88|29.08|0
1628771700000|2021-08-12 12:35:00|30.93|29.13|30.88|29.08|30.93|29.13|30.88|29.08|0
1628771720000|2021-08-12 12:35:20|30.91|29.11|30.83|29.03|30.91|29.11|30.83|29.03|0
1628771780000|2021-08-12 12:36:20|30.8|29|30.8|29|30.8|29|30.8|29|0
1628771790000|2021-08-12 12:36:30|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628771800000|2021-08-12 12:36:40|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628771830000|2021-08-12 12:37:10|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628771860000|2021-08-12 12:37:40|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628771870000|2021-08-12 12:37:50|30.77|28.97|30.72|28.92|30.77|28.97|30.72|28.92|0
1628771890000|2021-08-12 12:38:10|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628771940000|2021-08-12 12:39:00|30.83|29.03|30.93|29.13|30.93|29.13|30.83|29.03|0
1628771960000|2021-08-12 12:39:20|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628771990000|2021-08-12 12:39:50|30.83|29.03|30.82|29.02|30.83|29.03|30.82|29.02|0
1628772000000|2021-08-12 12:40:00|30.88|29.08|30.82|29.02|30.88|29.08|30.82|29.02|0
1628772010000|2021-08-12 12:40:10|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1628772020000|2021-08-12 12:40:20|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628772070000|2021-08-12 12:41:10|30.77|28.97|30.82|29.02|30.82|29.02|30.77|28.97|0
1628772080000|2021-08-12 12:41:20|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628772090000|2021-08-12 12:41:30|30.82|29.02|30.77|28.97|30.82|29.02|30.77|28.97|0
1628772110000|2021-08-12 12:41:50|30.82|29.02|30.77|28.97|30.82|29.02|30.77|28.97|0
1628772120000|2021-08-12 12:42:00|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628772130000|2021-08-12 12:42:10|30.77|28.97|30.77|28.97|30.77|28.97|30.72|28.92|0
1628772140000|2021-08-12 12:42:20|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628772160000|2021-08-12 12:42:40|30.69|28.89|30.77|28.97|30.77|28.97|30.69|28.89|0
1628772220000|2021-08-12 12:43:40|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1628772230000|2021-08-12 12:43:50|30.77|28.97|30.87|29.07|30.87|29.07|30.77|28.97|0
1628772250000|2021-08-12 12:44:10|30.93|29.13|30.9|29.1|30.93|29.13|30.87|29.07|0
1628772260000|2021-08-12 12:44:20|30.87|29.07|30.87|29.07|30.87|29.07|30.82|29.02|0
1628772270000|2021-08-12 12:44:30|30.82|29.02|30.82|29.02|30.82|29.02|30.77|28.97|0
1628772280000|2021-08-12 12:44:40|30.77|28.97|30.82|29.02|30.82|29.02|30.77|28.97|0
1628772290000|2021-08-12 12:44:50|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1628772300000|2021-08-12 12:45:00|30.8|29|30.82|29.02|30.82|29.02|30.77|28.97|0
1628772310000|2021-08-12 12:45:10|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628772320000|2021-08-12 12:45:20|30.85|29.05|30.82|29.02|30.87|29.07|30.82|29.02|0
1628772330000|2021-08-12 12:45:30|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628772340000|2021-08-12 12:45:40|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1628772350000|2021-08-12 12:45:50|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628772360000|2021-08-12 12:46:00|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628772370000|2021-08-12 12:46:10|30.82|29.02|30.82|29.02|30.82|29.02|30.82|29.02|0
1628772380000|2021-08-12 12:46:20|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1628772390000|2021-08-12 12:46:30|30.9|29.1|30.87|29.07|30.9|29.1|30.87|29.07|0
1628772400000|2021-08-12 12:46:40|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1628772420000|2021-08-12 12:47:00|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772440000|2021-08-12 12:47:20|31.19|29.39|31.34|29.54|31.34|29.54|31.19|29.39|0
1628772450000|2021-08-12 12:47:30|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1628772470000|2021-08-12 12:47:50|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628772480000|2021-08-12 12:48:00|31.34|29.54|31.29|29.49|31.34|29.54|31.29|29.49|0
1628772490000|2021-08-12 12:48:10|31.34|29.54|31.24|29.44|31.34|29.54|31.24|29.44|0
1628772500000|2021-08-12 12:48:20|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1628772520000|2021-08-12 12:48:40|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628772540000|2021-08-12 12:49:00|31.16|29.36|31.18|29.38|31.24|29.44|31.16|29.36|0
1628772560000|2021-08-12 12:49:20|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772570000|2021-08-12 12:49:30|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628772580000|2021-08-12 12:49:40|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772590000|2021-08-12 12:49:50|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628772600000|2021-08-12 12:50:00|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772610000|2021-08-12 12:50:10|31.16|29.36|31.18|29.38|31.18|29.38|31.13|29.33|0
1628772620000|2021-08-12 12:50:20|31.13|29.33|31.18|29.38|31.18|29.38|31.13|29.33|0
1628772640000|2021-08-12 12:50:40|31.24|29.44|31.18|29.38|31.24|29.44|31.18|29.38|0
1628772660000|2021-08-12 12:51:00|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772670000|2021-08-12 12:51:10|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628772690000|2021-08-12 12:51:30|31.24|29.44|31.18|29.38|31.24|29.44|31.18|29.38|0
1628772700000|2021-08-12 12:51:40|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1628772710000|2021-08-12 12:51:50|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628772720000|2021-08-12 12:52:00|31.34|29.54|31.29|29.49|31.34|29.54|31.29|29.49|0
1628772730000|2021-08-12 12:52:10|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628772770000|2021-08-12 12:52:50|31.29|29.49|31.23|29.43|31.29|29.49|31.23|29.43|0
1628772790000|2021-08-12 12:53:10|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628772800000|2021-08-12 12:53:20|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628772820000|2021-08-12 12:53:40|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628772840000|2021-08-12 12:54:00|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1628772890000|2021-08-12 12:54:50|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1628772900000|2021-08-12 12:55:00|31.23|29.43|31.23|29.43|31.26|29.46|31.23|29.43|0
1628772930000|2021-08-12 12:55:30|31.18|29.38|31.18|29.38|31.23|29.43|31.18|29.38|0
1628772940000|2021-08-12 12:55:40|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628772970000|2021-08-12 12:56:10|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628772980000|2021-08-12 12:56:20|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1628772990000|2021-08-12 12:56:30|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628773000000|2021-08-12 12:56:40|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628773010000|2021-08-12 12:56:50|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1628773060000|2021-08-12 12:57:40|31.13|29.33|31.18|29.38|31.18|29.38|31.13|29.33|0
1628773080000|2021-08-12 12:58:00|31.13|29.33|31.18|29.38|31.18|29.38|31.13|29.33|0
1628773160000|2021-08-12 12:59:20|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628773200000|2021-08-12 13:00:00|31.18|29.38|31.28|29.48|31.28|29.48|31.18|29.38|0
1628773210000|2021-08-12 13:00:10|31.31|29.51|31.28|29.48|31.31|29.51|31.28|29.48|0
1628773220000|2021-08-12 13:00:20|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1628773230000|2021-08-12 13:00:30|31.23|29.43|31.28|29.48|31.28|29.48|31.23|29.43|0
1628773240000|2021-08-12 13:00:40|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628773280000|2021-08-12 13:01:20|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1628773310000|2021-08-12 13:01:50|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1628773320000|2021-08-12 13:02:00|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1628773330000|2021-08-12 13:02:10|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1628773350000|2021-08-12 13:02:30|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1628773400000|2021-08-12 13:03:20|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628773410000|2021-08-12 13:03:30|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628773420000|2021-08-12 13:03:40|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1628773440000|2021-08-12 13:04:00|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1628773450000|2021-08-12 13:04:10|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1628773460000|2021-08-12 13:04:20|31.23|29.43|31.17|29.37|31.23|29.43|31.17|29.37|0
1628773470000|2021-08-12 13:04:30|31.15|29.35|31.17|29.37|31.17|29.37|31.15|29.35|0
1628773480000|2021-08-12 13:04:40|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1628773500000|2021-08-12 13:05:00|31.07|29.27|31.07|29.27|31.12|29.32|31.07|29.27|0
1628773510000|2021-08-12 13:05:10|31.02|29.22|31.02|29.22|31.07|29.27|31.02|29.22|0
1628773520000|2021-08-12 13:05:20|30.99|29.19|31.02|29.22|31.02|29.22|30.99|29.19|0
1628773530000|2021-08-12 13:05:30|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628773540000|2021-08-12 13:05:40|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628773550000|2021-08-12 13:05:50|30.86|29.06|30.86|29.06|30.86|29.06|30.81|29.01|0
1628773560000|2021-08-12 13:06:00|30.83|29.03|30.86|29.06|30.86|29.06|30.81|29.01|0
1628773570000|2021-08-12 13:06:10|30.91|29.11|30.86|29.06|30.91|29.11|30.86|29.06|0
1628773580000|2021-08-12 13:06:20|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628773590000|2021-08-12 13:06:30|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1628773600000|2021-08-12 13:06:40|30.81|29.01|30.86|29.06|30.86|29.06|30.81|29.01|0
1628773610000|2021-08-12 13:06:50|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628773620000|2021-08-12 13:07:00|30.75|28.95|30.81|29.01|30.86|29.06|30.75|28.95|0
1628773630000|2021-08-12 13:07:10|30.86|29.06|30.81|29.01|30.86|29.06|30.81|29.01|0
1628773650000|2021-08-12 13:07:30|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628773660000|2021-08-12 13:07:40|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628773690000|2021-08-12 13:08:10|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628773700000|2021-08-12 13:08:20|30.7|28.9|30.75|28.95|30.75|28.95|30.7|28.9|0
1628773720000|2021-08-12 13:08:40|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1628773740000|2021-08-12 13:09:00|30.75|28.95|30.8|29|30.8|29|30.75|28.95|0
1628773760000|2021-08-12 13:09:20|30.78|28.98|30.75|28.95|30.78|28.98|30.75|28.95|0
1628773770000|2021-08-12 13:09:30|30.8|29|30.8|29|30.8|29|30.8|29|0
1628773800000|2021-08-12 13:10:00|30.75|28.95|30.8|29|30.8|29|30.75|28.95|0
1628773820000|2021-08-12 13:10:20|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1628773830000|2021-08-12 13:10:30|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1628773860000|2021-08-12 13:11:00|30.8|29|30.86|29.06|30.86|29.06|30.8|29|0
1628773900000|2021-08-12 13:11:40|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628773910000|2021-08-12 13:11:50|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628773920000|2021-08-12 13:12:00|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628773930000|2021-08-12 13:12:10|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628773940000|2021-08-12 13:12:20|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628773960000|2021-08-12 13:12:40|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628773970000|2021-08-12 13:12:50|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1628773980000|2021-08-12 13:13:00|30.85|29.05|30.91|29.11|30.91|29.11|30.85|29.05|0
1628773990000|2021-08-12 13:13:10|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628774010000|2021-08-12 13:13:30|31.01|29.21|31.01|29.21|31.01|29.21|30.96|29.16|0
1628774020000|2021-08-12 13:13:40|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774030000|2021-08-12 13:13:50|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1628774040000|2021-08-12 13:14:00|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774080000|2021-08-12 13:14:40|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1628774090000|2021-08-12 13:14:50|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774130000|2021-08-12 13:15:30|31.04|29.24|31.06|29.26|31.06|29.26|31.04|29.24|0
1628774170000|2021-08-12 13:16:10|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1628774200000|2021-08-12 13:16:40|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1628774210000|2021-08-12 13:16:50|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1628774220000|2021-08-12 13:17:00|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1628774230000|2021-08-12 13:17:10|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1628774240000|2021-08-12 13:17:20|31.01|29.21|30.96|29.16|31.01|29.21|30.96|29.16|0
1628774280000|2021-08-12 13:18:00|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774310000|2021-08-12 13:18:30|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1628774340000|2021-08-12 13:19:00|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774350000|2021-08-12 13:19:10|30.95|29.15|30.95|29.15|30.95|29.15|30.93|29.13|0
1628774360000|2021-08-12 13:19:20|30.9|29.1|30.95|29.15|30.95|29.15|30.9|29.1|0
1628774430000|2021-08-12 13:20:30|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1628774450000|2021-08-12 13:20:50|31.03|29.23|31.01|29.21|31.03|29.23|31.01|29.21|0
1628774460000|2021-08-12 13:21:00|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774480000|2021-08-12 13:21:20|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628774490000|2021-08-12 13:21:30|31.16|29.36|31.11|29.31|31.16|29.36|31.11|29.31|0
1628774510000|2021-08-12 13:21:50|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774520000|2021-08-12 13:22:00|31.03|29.23|31|29.2|31.03|29.23|31|29.2|0
1628774540000|2021-08-12 13:22:20|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774550000|2021-08-12 13:22:30|31.03|29.23|31.06|29.26|31.06|29.26|31|29.2|0
1628774560000|2021-08-12 13:22:40|31|29.2|31.06|29.26|31.06|29.26|31|29.2|0
1628774580000|2021-08-12 13:23:00|31.03|29.23|31|29.2|31.03|29.23|31|29.2|0
1628774590000|2021-08-12 13:23:10|31.03|29.23|31.06|29.26|31.06|29.26|31.03|29.23|0
1628774620000|2021-08-12 13:23:40|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628774640000|2021-08-12 13:24:00|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774650000|2021-08-12 13:24:10|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1628774680000|2021-08-12 13:24:40|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628774690000|2021-08-12 13:24:50|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1628774700000|2021-08-12 13:25:00|30.95|29.15|30.95|29.15|31|29.2|30.95|29.15|0
1628774720000|2021-08-12 13:25:20|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774730000|2021-08-12 13:25:30|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628774740000|2021-08-12 13:25:40|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774750000|2021-08-12 13:25:50|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1628774780000|2021-08-12 13:26:20|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774790000|2021-08-12 13:26:30|30.85|29.05|30.84|29.04|30.85|29.05|30.84|29.04|0
1628774840000|2021-08-12 13:27:20|30.82|29.02|30.79|28.99|30.82|29.02|30.79|28.99|0
1628774850000|2021-08-12 13:27:30|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1628774860000|2021-08-12 13:27:40|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628774870000|2021-08-12 13:27:50|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628774880000|2021-08-12 13:28:00|30.82|29.02|30.79|28.99|30.84|29.04|30.79|28.99|0
1628774890000|2021-08-12 13:28:10|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1628774900000|2021-08-12 13:28:20|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628774910000|2021-08-12 13:28:30|30.9|29.1|30.84|29.04|30.9|29.1|30.84|29.04|0
1628774930000|2021-08-12 13:28:50|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774950000|2021-08-12 13:29:10|30.87|29.07|30.84|29.04|30.87|29.07|30.84|29.04|0
1628774960000|2021-08-12 13:29:20|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628774970000|2021-08-12 13:29:30|30.95|29.15|30.95|29.15|31|29.2|30.95|29.15|0
1628774980000|2021-08-12 13:29:40|31|29.2|31|29.2|31|29.2|31|29.2|0
1628774990000|2021-08-12 13:29:50|31.05|29.25|31|29.2|31.05|29.25|31|29.2|0
1628775000000|2021-08-12 13:30:00|30.97|29.17|31.31|29.51|31.31|29.51|30.97|29.17|0
1628775010000|2021-08-12 13:30:10|31.21|29.41|31.26|29.46|31.31|29.51|31.21|29.41|0
1628775020000|2021-08-12 13:30:20|31.16|29.36|31.37|29.57|31.37|29.57|31.16|29.36|0
1628775030000|2021-08-12 13:30:30|31.47|29.67|31.31|29.51|31.53|29.73|31.31|29.51|0
1628775040000|2021-08-12 13:30:40|31.37|29.57|31.31|29.51|31.37|29.57|31.31|29.51|0
1628775050000|2021-08-12 13:30:50|31.37|29.57|31.47|29.67|31.47|29.67|31.37|29.57|0
1628775060000|2021-08-12 13:31:00|31.42|29.62|31.37|29.57|31.42|29.62|31.37|29.57|0
1628775070000|2021-08-12 13:31:10|31.42|29.62|31.42|29.62|31.47|29.67|31.42|29.62|0
1628775080000|2021-08-12 13:31:20|31.47|29.67|31.47|29.67|31.52|29.72|31.47|29.67|0
1628775090000|2021-08-12 13:31:30|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1628775100000|2021-08-12 13:31:40|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1628775110000|2021-08-12 13:31:50|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1628775120000|2021-08-12 13:32:00|31.74|29.94|31.95|30.15|31.95|30.15|31.74|29.94|0
1628775130000|2021-08-12 13:32:10|31.9|30.1|31.84|30.04|31.95|30.15|31.84|30.04|0
1628775140000|2021-08-12 13:32:20|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1628775150000|2021-08-12 13:32:30|31.79|29.99|31.68|29.88|31.79|29.99|31.68|29.88|0
1628775160000|2021-08-12 13:32:40|31.74|29.94|31.95|30.15|31.95|30.15|31.74|29.94|0
1628775170000|2021-08-12 13:32:50|31.9|30.1|31.9|30.1|31.9|30.1|31.84|30.04|0
1628775180000|2021-08-12 13:33:00|31.84|30.04|31.95|30.15|31.95|30.15|31.84|30.04|0
1628775190000|2021-08-12 13:33:10|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628775200000|2021-08-12 13:33:20|31.84|30.04|31.84|30.04|31.9|30.1|31.84|30.04|0
1628775210000|2021-08-12 13:33:30|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1628775220000|2021-08-12 13:33:40|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1628775230000|2021-08-12 13:33:50|31.95|30.15|32|30.2|32|30.2|31.95|30.15|0
1628775240000|2021-08-12 13:34:00|31.95|30.15|32|30.2|32|30.2|31.95|30.15|0
1628775250000|2021-08-12 13:34:10|31.95|30.15|31.9|30.1|31.95|30.15|31.9|30.1|0
1628775270000|2021-08-12 13:34:30|31.84|30.04|31.84|30.04|31.9|30.1|31.84|30.04|0
1628775280000|2021-08-12 13:34:40|31.73|29.93|31.68|29.88|31.73|29.93|31.68|29.88|0
1628775290000|2021-08-12 13:34:50|31.73|29.93|31.58|29.78|31.73|29.93|31.58|29.78|0
1628775300000|2021-08-12 13:35:00|31.68|29.88|31.79|29.99|31.79|29.99|31.68|29.88|0
1628775310000|2021-08-12 13:35:10|31.84|30.04|31.84|30.04|31.84|30.04|31.79|29.99|0
1628775320000|2021-08-12 13:35:20|31.79|29.99|31.84|30.04|31.84|30.04|31.79|29.99|0
1628775330000|2021-08-12 13:35:30|31.89|30.09|31.79|29.99|31.89|30.09|31.79|29.99|0
1628775340000|2021-08-12 13:35:40|31.73|29.93|31.73|29.93|31.79|29.99|31.73|29.93|0
1628775350000|2021-08-12 13:35:50|31.79|29.99|31.73|29.93|31.79|29.99|31.73|29.93|0
1628775360000|2021-08-12 13:36:00|31.79|29.99|31.84|30.04|31.89|30.09|31.79|29.99|0
1628775370000|2021-08-12 13:36:10|31.79|29.99|31.84|30.04|31.84|30.04|31.79|29.99|0
1628775380000|2021-08-12 13:36:20|31.89|30.09|31.89|30.09|31.89|30.09|31.84|30.04|0
1628775390000|2021-08-12 13:36:30|31.95|30.15|32.11|30.31|32.11|30.31|31.95|30.15|0
1628775400000|2021-08-12 13:36:40|32.05|30.25|32.11|30.31|32.11|30.31|32.05|30.25|0
1628775410000|2021-08-12 13:36:50|32.05|30.25|32|30.2|32.05|30.25|32|30.2|0
1628775420000|2021-08-12 13:37:00|32.05|30.25|32.11|30.31|32.11|30.31|32.05|30.25|0
1628775430000|2021-08-12 13:37:10|32.16|30.36|32.11|30.31|32.22|30.42|32.11|30.31|0
1628775440000|2021-08-12 13:37:20|32.05|30.25|32|30.2|32.05|30.25|32|30.2|0
1628775450000|2021-08-12 13:37:30|31.95|30.15|32|30.2|32|30.2|31.95|30.15|0
1628775470000|2021-08-12 13:37:50|32.05|30.25|32.05|30.25|32.05|30.25|32.05|30.25|0
1628775480000|2021-08-12 13:38:00|32.11|30.31|32|30.2|32.11|30.31|32|30.2|0
1628775490000|2021-08-12 13:38:10|31.95|30.15|32|30.2|32|30.2|31.95|30.15|0
1628775500000|2021-08-12 13:38:20|31.95|30.15|31.95|30.15|32|30.2|31.95|30.15|0
1628775510000|2021-08-12 13:38:30|32|30.2|32|30.2|32|30.2|31.95|30.15|0
1628775520000|2021-08-12 13:38:40|32.05|30.25|32|30.2|32.05|30.25|32|30.2|0
1628775530000|2021-08-12 13:38:50|32.05|30.25|32|30.2|32.05|30.25|31.95|30.15|0
1628775540000|2021-08-12 13:39:00|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1628775550000|2021-08-12 13:39:10|32|30.2|32|30.2|32|30.2|32|30.2|0
1628775560000|2021-08-12 13:39:20|31.89|30.09|31.95|30.15|31.95|30.15|31.89|30.09|0
1628775570000|2021-08-12 13:39:30|32|30.2|32|30.2|32|30.2|31.95|30.15|0
1628775580000|2021-08-12 13:39:40|32.05|30.25|32.05|30.25|32.05|30.25|32|30.2|0
1628775590000|2021-08-12 13:39:50|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1628775600000|2021-08-12 13:40:00|32|30.2|32.05|30.25|32.05|30.25|32|30.2|0
1628775610000|2021-08-12 13:40:10|32.11|30.31|32.05|30.25|32.11|30.31|32|30.2|0
1628775620000|2021-08-12 13:40:20|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1628775630000|2021-08-12 13:40:30|32.11|30.31|32|30.2|32.11|30.31|32|30.2|0
1628775640000|2021-08-12 13:40:40|31.94|30.14|31.84|30.04|31.94|30.14|31.84|30.04|0
1628775650000|2021-08-12 13:40:50|31.78|29.98|31.84|30.04|31.84|30.04|31.78|29.98|0
1628775660000|2021-08-12 13:41:00|31.89|30.09|31.84|30.04|31.89|30.09|31.84|30.04|0
1628775670000|2021-08-12 13:41:10|31.89|30.09|31.78|29.98|31.89|30.09|31.78|29.98|0
1628775690000|2021-08-12 13:41:30|31.84|30.04|31.78|29.98|31.84|30.04|31.78|29.98|0
1628775700000|2021-08-12 13:41:40|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628775710000|2021-08-12 13:41:50|31.89|30.09|31.94|30.14|31.94|30.14|31.89|30.09|0
1628775720000|2021-08-12 13:42:00|32|30.2|31.84|30.04|32|30.2|31.84|30.04|0
1628775730000|2021-08-12 13:42:10|31.78|29.98|31.78|29.98|31.78|29.98|31.73|29.93|0
1628775740000|2021-08-12 13:42:20|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628775750000|2021-08-12 13:42:30|31.84|30.04|31.84|30.04|31.84|30.04|31.84|30.04|0
1628775760000|2021-08-12 13:42:40|31.78|29.98|31.73|29.93|31.78|29.98|31.73|29.93|0
1628775770000|2021-08-12 13:42:50|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1628775780000|2021-08-12 13:43:00|31.57|29.77|31.73|29.93|31.73|29.93|31.57|29.77|0
1628775790000|2021-08-12 13:43:10|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1628775800000|2021-08-12 13:43:20|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1628775810000|2021-08-12 13:43:30|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1628775820000|2021-08-12 13:43:40|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1628775830000|2021-08-12 13:43:50|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628775840000|2021-08-12 13:44:00|31.83|30.03|31.73|29.93|31.83|30.03|31.73|29.93|0
1628775850000|2021-08-12 13:44:10|31.67|29.87|31.67|29.87|31.67|29.87|31.62|29.82|0
1628775860000|2021-08-12 13:44:20|31.62|29.82|31.67|29.87|31.67|29.87|31.62|29.82|0
1628775870000|2021-08-12 13:44:30|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628775880000|2021-08-12 13:44:40|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628775890000|2021-08-12 13:44:50|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628775900000|2021-08-12 13:45:00|31.94|30.14|31.94|30.14|31.99|30.19|31.94|30.14|0
1628775910000|2021-08-12 13:45:10|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628775920000|2021-08-12 13:45:20|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1628775930000|2021-08-12 13:45:30|31.94|30.14|31.89|30.09|31.94|30.14|31.89|30.09|0
1628775940000|2021-08-12 13:45:40|31.78|29.98|31.78|29.98|31.81|30.01|31.78|29.98|0
1628775950000|2021-08-12 13:45:50|31.73|29.93|31.67|29.87|31.73|29.93|31.67|29.87|0
1628775960000|2021-08-12 13:46:00|31.73|29.93|31.67|29.87|31.73|29.93|31.67|29.87|0
1628775970000|2021-08-12 13:46:10|31.62|29.82|31.67|29.87|31.67|29.87|31.62|29.82|0
1628775980000|2021-08-12 13:46:20|31.73|29.93|31.62|29.82|31.73|29.93|31.62|29.82|0
1628775990000|2021-08-12 13:46:30|31.57|29.77|31.57|29.77|31.57|29.77|31.57|29.77|0
1628776000000|2021-08-12 13:46:40|31.51|29.71|31.51|29.71|31.57|29.77|31.51|29.71|0
1628776010000|2021-08-12 13:46:50|31.57|29.77|31.67|29.87|31.67|29.87|31.57|29.77|0
1628776020000|2021-08-12 13:47:00|31.73|29.93|31.7|29.9|31.73|29.93|31.67|29.87|0
1628776030000|2021-08-12 13:47:10|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628776040000|2021-08-12 13:47:20|31.83|30.03|31.89|30.09|31.89|30.09|31.83|30.03|0
1628776050000|2021-08-12 13:47:30|31.94|30.14|31.89|30.09|31.94|30.14|31.89|30.09|0
1628776060000|2021-08-12 13:47:40|31.83|30.03|31.81|30.01|31.83|30.03|31.78|29.98|0
1628776070000|2021-08-12 13:47:50|31.83|30.03|31.73|29.93|31.83|30.03|31.73|29.93|0
1628776080000|2021-08-12 13:48:00|31.67|29.87|31.62|29.82|31.67|29.87|31.62|29.82|0
1628776090000|2021-08-12 13:48:10|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1628776100000|2021-08-12 13:48:20|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1628776120000|2021-08-12 13:48:40|31.83|30.03|31.78|29.98|31.83|30.03|31.78|29.98|0
1628776130000|2021-08-12 13:48:50|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628776150000|2021-08-12 13:49:10|31.88|30.08|31.83|30.03|31.88|30.08|31.83|30.03|0
1628776170000|2021-08-12 13:49:30|31.88|30.08|31.83|30.03|31.88|30.08|31.83|30.03|0
1628776180000|2021-08-12 13:49:40|31.88|30.08|31.83|30.03|31.88|30.08|31.83|30.03|0
1628776190000|2021-08-12 13:49:50|31.78|29.98|31.72|29.92|31.78|29.98|31.72|29.92|0
1628776200000|2021-08-12 13:50:00|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1628776210000|2021-08-12 13:50:10|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628776220000|2021-08-12 13:50:20|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1628776240000|2021-08-12 13:50:40|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1628776250000|2021-08-12 13:50:50|31.88|30.08|31.78|29.98|31.88|30.08|31.78|29.98|0
1628776260000|2021-08-12 13:51:00|31.72|29.92|31.78|29.98|31.78|29.98|31.72|29.92|0
1628776270000|2021-08-12 13:51:10|31.72|29.92|31.78|29.98|31.78|29.98|31.72|29.92|0
1628776280000|2021-08-12 13:51:20|31.72|29.92|31.78|29.98|31.78|29.98|31.72|29.92|0
1628776300000|2021-08-12 13:51:40|31.72|29.92|31.72|29.92|31.72|29.92|31.72|29.92|0
1628776310000|2021-08-12 13:51:50|31.78|29.98|31.72|29.92|31.78|29.98|31.72|29.92|0
1628776320000|2021-08-12 13:52:00|31.78|29.98|31.94|30.14|31.94|30.14|31.78|29.98|0
1628776340000|2021-08-12 13:52:20|31.88|30.08|31.94|30.14|31.94|30.14|31.88|30.08|0
1628776350000|2021-08-12 13:52:30|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1628776360000|2021-08-12 13:52:40|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1628776370000|2021-08-12 13:52:50|32.04|30.24|32.1|30.3|32.1|30.3|32.04|30.24|0
1628776380000|2021-08-12 13:53:00|32.15|30.35|32.2|30.4|32.26|30.46|32.15|30.35|0
1628776390000|2021-08-12 13:53:10|32.15|30.35|32.26|30.46|32.26|30.46|32.15|30.35|0
1628776400000|2021-08-12 13:53:20|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1628776410000|2021-08-12 13:53:30|32.15|30.35|32.15|30.35|32.2|30.4|32.15|30.35|0
1628776440000|2021-08-12 13:54:00|32.18|30.38|32.2|30.4|32.2|30.4|32.15|30.35|0
1628776450000|2021-08-12 13:54:10|32.26|30.46|32.26|30.46|32.26|30.46|32.2|30.4|0
1628776460000|2021-08-12 13:54:20|32.31|30.51|32.42|30.62|32.42|30.62|32.31|30.51|0
1628776470000|2021-08-12 13:54:30|32.37|30.57|32.42|30.62|32.42|30.62|32.37|30.57|0
1628776480000|2021-08-12 13:54:40|32.47|30.67|32.47|30.67|32.47|30.67|32.47|30.67|0
1628776490000|2021-08-12 13:54:50|32.42|30.62|32.42|30.62|32.42|30.62|32.42|30.62|0
1628776500000|2021-08-12 13:55:00|32.47|30.67|32.42|30.62|32.53|30.73|32.42|30.62|0
1628776510000|2021-08-12 13:55:10|32.37|30.57|32.42|30.62|32.42|30.62|32.31|30.51|0
1628776520000|2021-08-12 13:55:20|32.36|30.56|32.36|30.56|32.36|30.56|32.36|30.56|0
1628776530000|2021-08-12 13:55:30|32.42|30.62|32.42|30.62|32.42|30.62|32.36|30.56|0
1628776540000|2021-08-12 13:55:40|32.36|30.56|32.36|30.56|32.42|30.62|32.36|30.56|0
1628776550000|2021-08-12 13:55:50|32.42|30.62|32.42|30.62|32.42|30.62|32.42|30.62|0
1628776560000|2021-08-12 13:56:00|32.36|30.56|32.36|30.56|32.42|30.62|32.36|30.56|0
1628776570000|2021-08-12 13:56:10|32.31|30.51|32.36|30.56|32.36|30.56|32.31|30.51|0
1628776580000|2021-08-12 13:56:20|32.42|30.62|32.36|30.56|32.42|30.62|32.36|30.56|0
1628776590000|2021-08-12 13:56:30|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1628776600000|2021-08-12 13:56:40|32.2|30.4|32.26|30.46|32.26|30.46|32.2|30.4|0
1628776610000|2021-08-12 13:56:50|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1628776620000|2021-08-12 13:57:00|32.09|30.29|32.04|30.24|32.15|30.35|32.04|30.24|0
1628776630000|2021-08-12 13:57:10|32.09|30.29|32.09|30.29|32.15|30.35|32.09|30.29|0
1628776640000|2021-08-12 13:57:20|32.2|30.4|32.09|30.29|32.2|30.4|32.09|30.29|0
1628776650000|2021-08-12 13:57:30|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628776660000|2021-08-12 13:57:40|32.09|30.29|32.04|30.24|32.09|30.29|32.04|30.24|0
1628776670000|2021-08-12 13:57:50|32.09|30.29|32.09|30.29|32.09|30.29|32.04|30.24|0
1628776680000|2021-08-12 13:58:00|32.04|30.24|32.04|30.24|32.09|30.29|32.04|30.24|0
1628776700000|2021-08-12 13:58:20|31.99|30.19|31.93|30.13|31.99|30.19|31.93|30.13|0
1628776710000|2021-08-12 13:58:30|31.99|30.19|32.04|30.24|32.04|30.24|31.99|30.19|0
1628776720000|2021-08-12 13:58:40|31.99|30.19|31.93|30.13|31.99|30.19|31.93|30.13|0
1628776730000|2021-08-12 13:58:50|31.88|30.08|31.99|30.19|31.99|30.19|31.88|30.08|0
1628776740000|2021-08-12 13:59:00|31.96|30.16|31.99|30.19|31.99|30.19|31.96|30.16|0
1628776750000|2021-08-12 13:59:10|32.04|30.24|32.09|30.29|32.09|30.29|32.04|30.24|0
1628776760000|2021-08-12 13:59:20|32.15|30.35|32.09|30.29|32.15|30.35|32.09|30.29|0
1628776770000|2021-08-12 13:59:30|32.15|30.35|32.15|30.35|32.15|30.35|32.15|30.35|0
1628776780000|2021-08-12 13:59:40|32.09|30.29|32.09|30.29|32.15|30.35|32.09|30.29|0
1628776790000|2021-08-12 13:59:50|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628776800000|2021-08-12 14:00:00|31.98|30.18|32.09|30.29|32.15|30.35|31.98|30.18|0
1628776810000|2021-08-12 14:00:10|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1628776820000|2021-08-12 14:00:20|32.09|30.29|32.15|30.35|32.15|30.35|32.09|30.29|0
1628776830000|2021-08-12 14:00:30|32.2|30.4|32.2|30.4|32.2|30.4|32.15|30.35|0
1628776840000|2021-08-12 14:00:40|32.25|30.45|32.25|30.45|32.25|30.45|32.25|30.45|0
1628776850000|2021-08-12 14:00:50|32.31|30.51|32.36|30.56|32.36|30.56|32.31|30.51|0
1628776860000|2021-08-12 14:01:00|32.31|30.51|32.25|30.45|32.31|30.51|32.25|30.45|0
1628776870000|2021-08-12 14:01:10|32.2|30.4|32.25|30.45|32.25|30.45|32.2|30.4|0
1628776880000|2021-08-12 14:01:20|32.31|30.51|32.25|30.45|32.31|30.51|32.25|30.45|0
1628776890000|2021-08-12 14:01:30|32.31|30.51|32.25|30.45|32.31|30.51|32.25|30.45|0
1628776900000|2021-08-12 14:01:40|32.31|30.51|32.36|30.56|32.36|30.56|32.31|30.51|0
1628776910000|2021-08-12 14:01:50|32.41|30.61|32.47|30.67|32.47|30.67|32.41|30.61|0
1628776920000|2021-08-12 14:02:00|32.52|30.72|32.52|30.72|32.52|30.72|32.47|30.67|0
1628776930000|2021-08-12 14:02:10|32.47|30.67|32.52|30.72|32.52|30.72|32.47|30.67|0
1628776940000|2021-08-12 14:02:20|32.63|30.83|32.58|30.78|32.69|30.89|32.58|30.78|0
1628776950000|2021-08-12 14:02:30|32.63|30.83|32.63|30.83|32.63|30.83|32.58|30.78|0
1628776960000|2021-08-12 14:02:40|32.66|30.86|32.63|30.83|32.66|30.86|32.63|30.83|0
1628776970000|2021-08-12 14:02:50|32.69|30.89|32.69|30.89|32.69|30.89|32.69|30.89|0
1628776980000|2021-08-12 14:03:00|32.63|30.83|32.85|31.05|32.85|31.05|32.63|30.83|0
1628776990000|2021-08-12 14:03:10|32.8|31|32.69|30.89|32.85|31.05|32.69|30.89|0
1628777000000|2021-08-12 14:03:20|32.74|30.94|32.69|30.89|32.74|30.94|32.69|30.89|0
1628777010000|2021-08-12 14:03:30|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628777020000|2021-08-12 14:03:40|32.69|30.89|32.58|30.78|32.69|30.89|32.58|30.78|0
1628777030000|2021-08-12 14:03:50|32.63|30.83|32.69|30.89|32.69|30.89|32.63|30.83|0
1628777040000|2021-08-12 14:04:00|32.63|30.83|32.66|30.86|32.69|30.89|32.63|30.83|0
1628777050000|2021-08-12 14:04:10|32.63|30.83|32.58|30.78|32.69|30.89|32.58|30.78|0
1628777060000|2021-08-12 14:04:20|32.63|30.83|32.47|30.67|32.63|30.83|32.47|30.67|0
1628777070000|2021-08-12 14:04:30|32.52|30.72|32.52|30.72|32.52|30.72|32.52|30.72|0
1628777080000|2021-08-12 14:04:40|32.47|30.67|32.41|30.61|32.47|30.67|32.41|30.61|0
1628777090000|2021-08-12 14:04:50|32.47|30.67|32.41|30.61|32.47|30.67|32.41|30.61|0
1628777100000|2021-08-12 14:05:00|32.47|30.67|32.47|30.67|32.52|30.72|32.47|30.67|0
1628777110000|2021-08-12 14:05:10|32.52|30.72|32.68|30.88|32.68|30.88|32.52|30.72|0
1628777120000|2021-08-12 14:05:20|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628777130000|2021-08-12 14:05:30|32.68|30.88|32.74|30.94|32.74|30.94|32.68|30.88|0
1628777140000|2021-08-12 14:05:40|32.68|30.88|32.68|30.88|32.68|30.88|32.63|30.83|0
1628777150000|2021-08-12 14:05:50|32.66|30.86|32.74|30.94|32.79|30.99|32.66|30.86|0
1628777160000|2021-08-12 14:06:00|32.79|30.99|32.79|30.99|32.85|31.05|32.79|30.99|0
1628777170000|2021-08-12 14:06:10|32.74|30.94|32.68|30.88|32.74|30.94|32.68|30.88|0
1628777180000|2021-08-12 14:06:20|32.74|30.94|32.68|30.88|32.74|30.94|32.68|30.88|0
1628777190000|2021-08-12 14:06:30|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628777210000|2021-08-12 14:06:50|32.79|30.99|32.79|30.99|32.79|30.99|32.79|30.99|0
1628777220000|2021-08-12 14:07:00|32.74|30.94|32.68|30.88|32.74|30.94|32.68|30.88|0
1628777230000|2021-08-12 14:07:10|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628777240000|2021-08-12 14:07:20|32.68|30.88|32.68|30.88|32.68|30.88|32.68|30.88|0
1628777260000|2021-08-12 14:07:40|32.74|30.94|32.79|30.99|32.79|30.99|32.74|30.94|0
1628777270000|2021-08-12 14:07:50|32.74|30.94|32.77|30.97|32.79|30.99|32.74|30.94|0
1628777280000|2021-08-12 14:08:00|32.79|30.99|32.74|30.94|32.79|30.99|32.74|30.94|0
1628777290000|2021-08-12 14:08:10|32.79|30.99|32.79|30.99|32.79|30.99|32.79|30.99|0
1628777300000|2021-08-12 14:08:20|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1628777310000|2021-08-12 14:08:30|32.79|30.99|32.79|30.99|32.79|30.99|32.74|30.94|0
1628777320000|2021-08-12 14:08:40|32.85|31.05|32.9|31.1|32.9|31.1|32.85|31.05|0
1628777330000|2021-08-12 14:08:50|32.85|31.05|32.85|31.05|32.9|31.1|32.85|31.05|0
1628777340000|2021-08-12 14:09:00|32.9|31.1|32.79|30.99|32.9|31.1|32.79|30.99|0
1628777350000|2021-08-12 14:09:10|32.85|31.05|32.85|31.05|32.9|31.1|32.85|31.05|0
1628777360000|2021-08-12 14:09:20|32.9|31.1|32.85|31.05|32.9|31.1|32.85|31.05|0
1628777370000|2021-08-12 14:09:30|32.9|31.1|32.96|31.16|32.96|31.16|32.9|31.1|0
1628777380000|2021-08-12 14:09:40|32.9|31.1|32.85|31.05|32.9|31.1|32.79|30.99|0
1628777390000|2021-08-12 14:09:50|32.79|30.99|32.74|30.94|32.79|30.99|32.74|30.94|0
1628777410000|2021-08-12 14:10:10|32.79|30.99|32.84|31.04|32.84|31.04|32.79|30.99|0
1628777420000|2021-08-12 14:10:20|32.79|30.99|32.82|31.02|32.82|31.02|32.79|30.99|0
1628777430000|2021-08-12 14:10:30|32.79|30.99|32.84|31.04|32.84|31.04|32.79|30.99|0
1628777440000|2021-08-12 14:10:40|32.79|30.99|32.79|30.99|32.79|30.99|32.79|30.99|0
1628777450000|2021-08-12 14:10:50|32.84|31.04|32.79|30.99|32.84|31.04|32.79|30.99|0
1628777460000|2021-08-12 14:11:00|32.73|30.93|32.68|30.88|32.73|30.93|32.68|30.88|0
1628777470000|2021-08-12 14:11:10|32.63|30.83|32.57|30.77|32.63|30.83|32.57|30.77|0
1628777480000|2021-08-12 14:11:20|32.52|30.72|32.46|30.66|32.52|30.72|32.46|30.66|0
1628777490000|2021-08-12 14:11:30|32.41|30.61|32.46|30.66|32.46|30.66|32.41|30.61|0
1628777510000|2021-08-12 14:11:50|32.49|30.69|32.46|30.66|32.49|30.69|32.46|30.66|0
1628777520000|2021-08-12 14:12:00|32.41|30.61|32.46|30.66|32.46|30.66|32.41|30.61|0
1628777530000|2021-08-12 14:12:10|32.41|30.61|32.46|30.66|32.46|30.66|32.41|30.61|0
1628777540000|2021-08-12 14:12:20|32.52|30.72|32.52|30.72|32.52|30.72|32.52|30.72|0
1628777550000|2021-08-12 14:12:30|32.46|30.66|32.46|30.66|32.46|30.66|32.46|30.66|0
1628777560000|2021-08-12 14:12:40|32.52|30.72|32.46|30.66|32.52|30.72|32.46|30.66|0
1628777570000|2021-08-12 14:12:50|32.52|30.72|32.52|30.72|32.52|30.72|32.52|30.72|0
1628777580000|2021-08-12 14:13:00|32.46|30.66|32.41|30.61|32.46|30.66|32.41|30.61|0
1628777600000|2021-08-12 14:13:20|32.35|30.55|32.24|30.44|32.41|30.61|32.24|30.44|0
1628777610000|2021-08-12 14:13:30|32.19|30.39|32.19|30.39|32.19|30.39|32.14|30.34|0
1628777620000|2021-08-12 14:13:40|32.24|30.44|32.24|30.44|32.24|30.44|32.24|30.44|0
1628777630000|2021-08-12 14:13:50|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1628777640000|2021-08-12 14:14:00|32.14|30.34|32.14|30.34|32.14|30.34|32.14|30.34|0
1628777660000|2021-08-12 14:14:20|32.19|30.39|32.19|30.39|32.19|30.39|32.14|30.34|0
1628777670000|2021-08-12 14:14:30|32.14|30.34|32.14|30.34|32.14|30.34|32.14|30.34|0
1628777680000|2021-08-12 14:14:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1628777690000|2021-08-12 14:14:50|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1628777700000|2021-08-12 14:15:00|31.32|29.52|31.32|29.52|31.38|29.58|31.27|29.47|0
1628777710000|2021-08-12 14:15:10|31.27|29.47|31.32|29.52|31.32|29.52|31.27|29.47|0
1628777730000|2021-08-12 14:15:30|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1628777740000|2021-08-12 14:15:40|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1628777750000|2021-08-12 14:15:50|31.48|29.68|31.48|29.68|31.48|29.68|31.43|29.63|0
1628777760000|2021-08-12 14:16:00|31.54|29.74|31.38|29.58|31.54|29.74|31.38|29.58|0
1628777770000|2021-08-12 14:16:10|31.32|29.52|31.38|29.58|31.38|29.58|31.32|29.52|0
1628777780000|2021-08-12 14:16:20|31.32|29.52|31.38|29.58|31.38|29.58|31.32|29.52|0
1628777790000|2021-08-12 14:16:30|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628777800000|2021-08-12 14:16:40|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628777810000|2021-08-12 14:16:50|31.22|29.42|31.38|29.58|31.38|29.58|31.22|29.42|0
1628777820000|2021-08-12 14:17:00|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1628777830000|2021-08-12 14:17:10|31.48|29.68|31.48|29.68|31.48|29.68|31.48|29.68|0
1628777840000|2021-08-12 14:17:20|31.43|29.63|31.38|29.58|31.43|29.63|31.38|29.58|0
1628777850000|2021-08-12 14:17:30|31.32|29.52|31.27|29.47|31.32|29.52|31.27|29.47|0
1628777870000|2021-08-12 14:17:50|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1628777880000|2021-08-12 14:18:00|31.16|29.36|31.11|29.31|31.16|29.36|31.06|29.26|0
1628777890000|2021-08-12 14:18:10|31.06|29.26|31.06|29.26|31.06|29.26|31.06|29.26|0
1628777900000|2021-08-12 14:18:20|31|29.2|31|29.2|31.06|29.26|31|29.2|0
1628777910000|2021-08-12 14:18:30|31.06|29.26|30.95|29.15|31.06|29.26|30.95|29.15|0
1628777920000|2021-08-12 14:18:40|31|29.2|31|29.2|31|29.2|31|29.2|0
1628777940000|2021-08-12 14:19:00|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1628777950000|2021-08-12 14:19:10|31|29.2|30.95|29.15|31|29.2|30.95|29.15|0
1628777960000|2021-08-12 14:19:20|31|29.2|31|29.2|31|29.2|30.98|29.18|0
1628777970000|2021-08-12 14:19:30|31.06|29.26|31|29.2|31.06|29.26|31|29.2|0
1628777980000|2021-08-12 14:19:40|30.9|29.1|30.9|29.1|30.95|29.15|30.9|29.1|0
1628777990000|2021-08-12 14:19:50|30.95|29.15|30.95|29.15|31|29.2|30.95|29.15|0
1628778000000|2021-08-12 14:20:00|30.9|29.1|30.9|29.1|30.95|29.15|30.9|29.1|0
1628778010000|2021-08-12 14:20:10|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628778020000|2021-08-12 14:20:20|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628778030000|2021-08-12 14:20:30|30.84|29.04|30.9|29.1|30.9|29.1|30.79|28.99|0
1628778040000|2021-08-12 14:20:40|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1628778050000|2021-08-12 14:20:50|30.98|29.18|31.05|29.25|31.05|29.25|30.98|29.18|0
1628778060000|2021-08-12 14:21:00|31|29.2|31|29.2|31|29.2|31|29.2|0
1628778070000|2021-08-12 14:21:10|31.05|29.25|30.95|29.15|31.05|29.25|30.95|29.15|0
1628778080000|2021-08-12 14:21:20|30.9|29.1|30.95|29.15|30.95|29.15|30.9|29.1|0
1628778090000|2021-08-12 14:21:30|31|29.2|30.95|29.15|31|29.2|30.95|29.15|0
1628778100000|2021-08-12 14:21:40|30.9|29.1|30.9|29.1|30.9|29.1|30.9|29.1|0
1628778110000|2021-08-12 14:21:50|30.95|29.15|30.84|29.04|30.95|29.15|30.84|29.04|0
1628778130000|2021-08-12 14:22:10|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628778140000|2021-08-12 14:22:20|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1628778150000|2021-08-12 14:22:30|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628778160000|2021-08-12 14:22:40|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628778170000|2021-08-12 14:22:50|30.84|29.04|30.84|29.04|30.84|29.04|30.82|29.02|0
1628778180000|2021-08-12 14:23:00|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1628778190000|2021-08-12 14:23:10|30.95|29.15|30.95|29.15|30.95|29.15|30.89|29.09|0
1628778200000|2021-08-12 14:23:20|31|29.2|30.97|29.17|31|29.2|30.97|29.17|0
1628778210000|2021-08-12 14:23:30|30.95|29.15|30.84|29.04|30.95|29.15|30.84|29.04|0
1628778220000|2021-08-12 14:23:40|30.89|29.09|30.89|29.09|30.89|29.09|30.84|29.04|0
1628778230000|2021-08-12 14:23:50|30.95|29.15|30.95|29.15|31|29.2|30.95|29.15|0
1628778240000|2021-08-12 14:24:00|30.97|29.17|31|29.2|31|29.2|30.95|29.15|0
1628778250000|2021-08-12 14:24:10|30.95|29.15|30.89|29.09|30.95|29.15|30.89|29.09|0
1628778260000|2021-08-12 14:24:20|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628778270000|2021-08-12 14:24:30|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628778290000|2021-08-12 14:24:50|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628778300000|2021-08-12 14:25:00|30.82|29.02|30.63|28.83|30.82|29.02|30.63|28.83|0
1628778310000|2021-08-12 14:25:10|30.68|28.88|30.63|28.83|30.68|28.88|30.63|28.83|0
1628778320000|2021-08-12 14:25:20|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628778330000|2021-08-12 14:25:30|30.63|28.83|30.68|28.88|30.68|28.88|30.63|28.83|0
1628778340000|2021-08-12 14:25:40|30.73|28.93|30.68|28.88|30.73|28.93|30.68|28.88|0
1628778350000|2021-08-12 14:25:50|30.73|28.93|30.63|28.83|30.73|28.93|30.63|28.83|0
1628778370000|2021-08-12 14:26:10|30.58|28.78|30.63|28.83|30.63|28.83|30.58|28.78|0
1628778380000|2021-08-12 14:26:20|30.58|28.78|30.63|28.83|30.63|28.83|30.58|28.78|0
1628778400000|2021-08-12 14:26:40|30.68|28.88|30.68|28.88|30.73|28.93|30.63|28.83|0
1628778410000|2021-08-12 14:26:50|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628778420000|2021-08-12 14:27:00|30.79|28.99|30.84|29.04|30.84|29.04|30.79|28.99|0
1628778430000|2021-08-12 14:27:10|30.79|28.99|30.84|29.04|30.84|29.04|30.79|28.99|0
1628778440000|2021-08-12 14:27:20|30.89|29.09|30.79|28.99|30.89|29.09|30.79|28.99|0
1628778450000|2021-08-12 14:27:30|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1628778460000|2021-08-12 14:27:40|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1628778470000|2021-08-12 14:27:50|30.73|28.93|30.79|28.99|30.79|28.99|30.73|28.93|0
1628778480000|2021-08-12 14:28:00|30.73|28.93|30.79|28.99|30.79|28.99|30.73|28.93|0
1628778490000|2021-08-12 14:28:10|30.68|28.88|30.68|28.88|30.68|28.88|30.63|28.83|0
1628778500000|2021-08-12 14:28:20|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1628778510000|2021-08-12 14:28:30|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1628778520000|2021-08-12 14:28:40|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1628778530000|2021-08-12 14:28:50|30.68|28.88|30.73|28.93|30.73|28.93|30.68|28.88|0
1628778540000|2021-08-12 14:29:00|30.68|28.88|30.68|28.88|30.73|28.93|30.68|28.88|0
1628778550000|2021-08-12 14:29:10|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1628778560000|2021-08-12 14:29:20|30.68|28.88|30.63|28.83|30.68|28.88|30.63|28.83|0
1628778570000|2021-08-12 14:29:30|30.58|28.78|30.52|28.72|30.58|28.78|30.52|28.72|0
1628778590000|2021-08-12 14:29:50|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1628778600000|2021-08-12 14:30:00|30.52|28.72|30.42|28.62|30.52|28.72|30.42|28.62|0
1628778610000|2021-08-12 14:30:10|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1628778620000|2021-08-12 14:30:20|30.57|28.77|30.47|28.67|30.57|28.77|30.47|28.67|0
1628778630000|2021-08-12 14:30:30|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628778640000|2021-08-12 14:30:40|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1628778650000|2021-08-12 14:30:50|30.47|28.67|30.37|28.57|30.47|28.67|30.37|28.57|0
1628778660000|2021-08-12 14:31:00|30.42|28.62|30.37|28.57|30.42|28.62|30.37|28.57|0
1628778670000|2021-08-12 14:31:10|30.47|28.67|30.57|28.77|30.57|28.77|30.47|28.67|0
1628778680000|2021-08-12 14:31:20|30.63|28.83|30.65|28.85|30.65|28.85|30.63|28.83|0
1628778690000|2021-08-12 14:31:30|30.63|28.83|30.68|28.88|30.68|28.88|30.63|28.83|0
1628778700000|2021-08-12 14:31:40|30.65|28.85|30.52|28.72|30.65|28.85|30.52|28.72|0
1628778710000|2021-08-12 14:31:50|30.57|28.77|30.52|28.72|30.57|28.77|30.52|28.72|0
1628778720000|2021-08-12 14:32:00|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1628778730000|2021-08-12 14:32:10|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1628778740000|2021-08-12 14:32:20|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628778750000|2021-08-12 14:32:30|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1628778760000|2021-08-12 14:32:40|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1628778770000|2021-08-12 14:32:50|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1628778780000|2021-08-12 14:33:00|30.47|28.67|30.47|28.67|30.52|28.72|30.47|28.67|0
1628778790000|2021-08-12 14:33:10|30.36|28.56|30.42|28.62|30.42|28.62|30.36|28.56|0
1628778800000|2021-08-12 14:33:20|30.36|28.56|30.47|28.67|30.47|28.67|30.36|28.56|0
1628778820000|2021-08-12 14:33:40|30.52|28.72|30.57|28.77|30.57|28.77|30.52|28.72|0
1628778830000|2021-08-12 14:33:50|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628778840000|2021-08-12 14:34:00|30.47|28.67|30.47|28.67|30.47|28.67|30.42|28.62|0
1628778850000|2021-08-12 14:34:10|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1628778860000|2021-08-12 14:34:20|30.36|28.56|30.42|28.62|30.42|28.62|30.36|28.56|0
1628778870000|2021-08-12 14:34:30|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1628778880000|2021-08-12 14:34:40|30.42|28.62|30.47|28.67|30.47|28.67|30.42|28.62|0
1628778890000|2021-08-12 14:34:50|30.42|28.62|30.52|28.72|30.52|28.72|30.42|28.62|0
1628778900000|2021-08-12 14:35:00|30.47|28.67|30.47|28.67|30.47|28.67|30.42|28.62|0
1628778910000|2021-08-12 14:35:10|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628778920000|2021-08-12 14:35:20|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1628778930000|2021-08-12 14:35:30|30.57|28.77|30.52|28.72|30.57|28.77|30.52|28.72|0
1628778940000|2021-08-12 14:35:40|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1628778950000|2021-08-12 14:35:50|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1628778960000|2021-08-12 14:36:00|30.6|28.8|30.52|28.72|30.62|28.82|30.52|28.72|0
1628778970000|2021-08-12 14:36:10|30.57|28.77|30.62|28.82|30.62|28.82|30.57|28.77|0
1628778990000|2021-08-12 14:36:30|30.68|28.88|30.68|28.88|30.68|28.88|30.65|28.85|0
1628779000000|2021-08-12 14:36:40|30.62|28.82|30.57|28.77|30.62|28.82|30.57|28.77|0
1628779010000|2021-08-12 14:36:50|30.62|28.82|30.57|28.77|30.62|28.82|30.57|28.77|0
1628779020000|2021-08-12 14:37:00|30.62|28.82|30.57|28.77|30.62|28.82|30.57|28.77|0
1628779030000|2021-08-12 14:37:10|30.55|28.75|30.57|28.77|30.57|28.77|30.52|28.72|0
1628779040000|2021-08-12 14:37:20|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1628779050000|2021-08-12 14:37:30|30.57|28.77|30.57|28.77|30.57|28.77|30.52|28.72|0
1628779060000|2021-08-12 14:37:40|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628779080000|2021-08-12 14:38:00|30.57|28.77|30.52|28.72|30.57|28.77|30.47|28.67|0
1628779090000|2021-08-12 14:38:10|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1628779100000|2021-08-12 14:38:20|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628779110000|2021-08-12 14:38:30|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1628779120000|2021-08-12 14:38:40|30.46|28.66|30.52|28.72|30.52|28.72|30.46|28.66|0
1628779130000|2021-08-12 14:38:50|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628779140000|2021-08-12 14:39:00|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779150000|2021-08-12 14:39:10|30.52|28.72|30.52|28.72|30.52|28.72|30.46|28.66|0
1628779180000|2021-08-12 14:39:40|30.57|28.77|30.52|28.72|30.57|28.77|30.52|28.72|0
1628779200000|2021-08-12 14:40:00|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628779210000|2021-08-12 14:40:10|30.41|28.61|30.31|28.51|30.41|28.61|30.31|28.51|0
1628779220000|2021-08-12 14:40:20|30.26|28.46|30.31|28.51|30.31|28.51|30.26|28.46|0
1628779230000|2021-08-12 14:40:30|30.36|28.56|30.36|28.56|30.36|28.56|30.31|28.51|0
1628779240000|2021-08-12 14:40:40|30.39|28.59|30.41|28.61|30.41|28.61|30.39|28.59|0
1628779260000|2021-08-12 14:41:00|30.36|28.56|30.46|28.66|30.46|28.66|30.31|28.51|0
1628779270000|2021-08-12 14:41:10|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779280000|2021-08-12 14:41:20|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779290000|2021-08-12 14:41:30|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1628779300000|2021-08-12 14:41:40|30.46|28.66|30.49|28.69|30.49|28.69|30.46|28.66|0
1628779310000|2021-08-12 14:41:50|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1628779320000|2021-08-12 14:42:00|30.36|28.56|30.41|28.61|30.41|28.61|30.36|28.56|0
1628779330000|2021-08-12 14:42:10|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628779340000|2021-08-12 14:42:20|30.31|28.51|30.36|28.56|30.36|28.56|30.31|28.51|0
1628779350000|2021-08-12 14:42:30|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779360000|2021-08-12 14:42:40|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779370000|2021-08-12 14:42:50|30.36|28.56|30.41|28.61|30.41|28.61|30.36|28.56|0
1628779380000|2021-08-12 14:43:00|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628779390000|2021-08-12 14:43:10|30.31|28.51|30.36|28.56|30.36|28.56|30.31|28.51|0
1628779400000|2021-08-12 14:43:20|30.41|28.61|30.36|28.56|30.41|28.61|30.36|28.56|0
1628779410000|2021-08-12 14:43:30|30.41|28.61|30.31|28.51|30.41|28.61|30.31|28.51|0
1628779430000|2021-08-12 14:43:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628779440000|2021-08-12 14:44:00|30.41|28.61|30.36|28.56|30.41|28.61|30.36|28.56|0
1628779450000|2021-08-12 14:44:10|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779460000|2021-08-12 14:44:20|30.36|28.56|30.41|28.61|30.41|28.61|30.36|28.56|0
1628779470000|2021-08-12 14:44:30|30.36|28.56|30.41|28.61|30.41|28.61|30.36|28.56|0
1628779480000|2021-08-12 14:44:40|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628779490000|2021-08-12 14:44:50|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779500000|2021-08-12 14:45:00|30.51|28.71|30.51|28.71|30.51|28.71|30.51|28.71|0
1628779510000|2021-08-12 14:45:10|30.56|28.76|30.51|28.71|30.56|28.76|30.51|28.71|0
1628779520000|2021-08-12 14:45:20|30.56|28.76|30.46|28.66|30.56|28.76|30.46|28.66|0
1628779530000|2021-08-12 14:45:30|30.51|28.71|30.46|28.66|30.51|28.71|30.46|28.66|0
1628779540000|2021-08-12 14:45:40|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779550000|2021-08-12 14:45:50|30.46|28.66|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779560000|2021-08-12 14:46:00|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779570000|2021-08-12 14:46:10|30.36|28.56|30.36|28.56|30.41|28.61|30.36|28.56|0
1628779580000|2021-08-12 14:46:20|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628779590000|2021-08-12 14:46:30|30.36|28.56|30.33|28.53|30.36|28.56|30.33|28.53|0
1628779600000|2021-08-12 14:46:40|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1628779620000|2021-08-12 14:47:00|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779630000|2021-08-12 14:47:10|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779640000|2021-08-12 14:47:20|30.43|28.63|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779650000|2021-08-12 14:47:30|30.41|28.61|30.35|28.55|30.41|28.61|30.35|28.55|0
1628779660000|2021-08-12 14:47:40|30.41|28.61|30.43|28.63|30.46|28.66|30.41|28.61|0
1628779670000|2021-08-12 14:47:50|30.46|28.66|30.51|28.71|30.51|28.71|30.46|28.66|0
1628779680000|2021-08-12 14:48:00|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1628779690000|2021-08-12 14:48:10|30.49|28.69|30.41|28.61|30.49|28.69|30.41|28.61|0
1628779700000|2021-08-12 14:48:20|30.35|28.55|30.41|28.61|30.41|28.61|30.35|28.55|0
1628779710000|2021-08-12 14:48:30|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1628779720000|2021-08-12 14:48:40|30.41|28.61|30.41|28.61|30.46|28.66|30.41|28.61|0
1628779730000|2021-08-12 14:48:50|30.46|28.66|30.46|28.66|30.46|28.66|30.41|28.61|0
1628779740000|2021-08-12 14:49:00|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1628779750000|2021-08-12 14:49:10|30.35|28.55|30.35|28.55|30.35|28.55|30.3|28.5|0
1628779760000|2021-08-12 14:49:20|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1628779770000|2021-08-12 14:49:30|30.35|28.55|30.3|28.5|30.35|28.55|30.3|28.5|0
1628779780000|2021-08-12 14:49:40|30.25|28.45|30.3|28.5|30.3|28.5|30.25|28.45|0
1628779790000|2021-08-12 14:49:50|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1628779800000|2021-08-12 14:50:00|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1628779810000|2021-08-12 14:50:10|30.09|28.29|29.94|28.14|30.15|28.35|29.94|28.14|0
1628779820000|2021-08-12 14:50:20|29.89|28.09|29.94|28.14|29.99|28.19|29.89|28.09|0
1628779840000|2021-08-12 14:50:40|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1628779850000|2021-08-12 14:50:50|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1628779860000|2021-08-12 14:51:00|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1628779890000|2021-08-12 14:51:30|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1628779910000|2021-08-12 14:51:50|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1628779920000|2021-08-12 14:52:00|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1628779930000|2021-08-12 14:52:10|29.89|28.09|29.99|28.19|29.99|28.19|29.89|28.09|0
1628779940000|2021-08-12 14:52:20|30.04|28.24|29.99|28.19|30.04|28.24|29.99|28.19|0
1628779960000|2021-08-12 14:52:40|30.04|28.24|29.99|28.19|30.04|28.24|29.99|28.19|0
1628779990000|2021-08-12 14:53:10|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1628780010000|2021-08-12 14:53:30|29.89|28.09|29.89|28.09|29.94|28.14|29.89|28.09|0
1628780020000|2021-08-12 14:53:40|29.94|28.14|29.99|28.19|29.99|28.19|29.94|28.14|0
1628780030000|2021-08-12 14:53:50|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1628780040000|2021-08-12 14:54:00|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1628780050000|2021-08-12 14:54:10|29.99|28.19|29.99|28.19|29.99|28.19|29.94|28.14|0
1628780060000|2021-08-12 14:54:20|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1628780070000|2021-08-12 14:54:30|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1628780080000|2021-08-12 14:54:40|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1628780090000|2021-08-12 14:54:50|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1628780100000|2021-08-12 14:55:00|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1628780110000|2021-08-12 14:55:10|29.94|28.14|29.99|28.19|29.99|28.19|29.94|28.14|0
1628780130000|2021-08-12 14:55:30|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1628780140000|2021-08-12 14:55:40|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1628780160000|2021-08-12 14:56:00|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1628780170000|2021-08-12 14:56:10|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1628780180000|2021-08-12 14:56:20|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1628780190000|2021-08-12 14:56:30|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1628780210000|2021-08-12 14:56:50|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1628780220000|2021-08-12 14:57:00|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1628780230000|2021-08-12 14:57:10|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1628780280000|2021-08-12 14:58:00|29.09|27.29|29.15|27.35|29.15|27.35|29.09|27.29|0
1628780300000|2021-08-12 14:58:20|29.09|27.29|29.15|27.35|29.15|27.35|29.09|27.29|0
1628780310000|2021-08-12 14:58:30|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1628780320000|2021-08-12 14:58:40|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1628780330000|2021-08-12 14:58:50|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1628780340000|2021-08-12 14:59:00|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1628780350000|2021-08-12 14:59:10|29.09|27.29|29.09|27.29|29.09|27.29|29.09|27.29|0
1628780360000|2021-08-12 14:59:20|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1628780370000|2021-08-12 14:59:30|29.09|27.29|29.09|27.29|29.14|27.34|29.09|27.29|0
1628780380000|2021-08-12 14:59:40|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1628780400000|2021-08-12 15:00:00|29.09|27.29|29.09|27.29|29.09|27.29|29.09|27.29|0
1628780410000|2021-08-12 15:00:10|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1628780420000|2021-08-12 15:00:20|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1628780440000|2021-08-12 15:00:40|29.25|27.45|29.25|27.45|29.25|27.45|29.19|27.39|0
1628780450000|2021-08-12 15:00:50|29.19|27.39|29.25|27.45|29.25|27.45|29.19|27.39|0
1628780460000|2021-08-12 15:01:00|29.19|27.39|29.27|27.47|29.3|27.5|29.19|27.39|0
1628780470000|2021-08-12 15:01:10|29.25|27.45|29.3|27.5|29.3|27.5|29.24|27.44|0
1628780500000|2021-08-12 15:01:40|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1628780510000|2021-08-12 15:01:50|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1628780520000|2021-08-12 15:02:00|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1628780530000|2021-08-12 15:02:10|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1628780540000|2021-08-12 15:02:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1628780550000|2021-08-12 15:02:30|29.35|27.55|29.4|27.6|29.4|27.6|29.35|27.55|0
1628780560000|2021-08-12 15:02:40|29.35|27.55|29.5|27.7|29.5|27.7|29.35|27.55|0
1628780570000|2021-08-12 15:02:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1628780580000|2021-08-12 15:03:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1628780590000|2021-08-12 15:03:10|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1628780600000|2021-08-12 15:03:20|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1628780610000|2021-08-12 15:03:30|29.53|27.73|29.45|27.65|29.53|27.73|29.45|27.65|0
1628780620000|2021-08-12 15:03:40|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1628780650000|2021-08-12 15:04:10|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1628780660000|2021-08-12 15:04:20|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1628780670000|2021-08-12 15:04:30|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1628780680000|2021-08-12 15:04:40|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1628780690000|2021-08-12 15:04:50|29.55|27.75|29.55|27.75|29.55|27.75|29.5|27.7|0
1628780700000|2021-08-12 15:05:00|29.5|27.7|29.5|27.7|29.5|27.7|29.45|27.65|0
1628780720000|2021-08-12 15:05:20|29.45|27.65|29.5|27.7|29.5|27.7|29.45|27.65|0
1628780730000|2021-08-12 15:05:30|29.45|27.65|29.45|27.65|29.45|27.65|29.42|27.62|0
1628780750000|2021-08-12 15:05:50|29.5|27.7|29.6|27.8|29.6|27.8|29.5|27.7|0
1628780760000|2021-08-12 15:06:00|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1628780770000|2021-08-12 15:06:10|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1628780790000|2021-08-12 15:06:30|29.5|27.7|29.5|27.7|29.55|27.75|29.5|27.7|0
1628780800000|2021-08-12 15:06:40|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1628780810000|2021-08-12 15:06:50|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1628780820000|2021-08-12 15:07:00|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628780830000|2021-08-12 15:07:10|29.7|27.9|29.65|27.85|29.7|27.9|29.65|27.85|0
1628780840000|2021-08-12 15:07:20|29.6|27.8|29.55|27.75|29.65|27.85|29.55|27.75|0
1628780850000|2021-08-12 15:07:30|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1628780860000|2021-08-12 15:07:40|29.63|27.83|29.7|27.9|29.7|27.9|29.63|27.83|0
1628780870000|2021-08-12 15:07:50|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1628780880000|2021-08-12 15:08:00|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1628780890000|2021-08-12 15:08:10|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1628780910000|2021-08-12 15:08:30|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1628780920000|2021-08-12 15:08:40|29.65|27.85|29.65|27.85|29.68|27.88|29.65|27.85|0
1628780930000|2021-08-12 15:08:50|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1628780950000|2021-08-12 15:09:10|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1628780970000|2021-08-12 15:09:30|29.44|27.64|29.49|27.69|29.49|27.69|29.44|27.64|0
1628780980000|2021-08-12 15:09:40|29.55|27.75|29.55|27.75|29.55|27.75|29.52|27.72|0
1628780990000|2021-08-12 15:09:50|29.52|27.72|29.55|27.75|29.55|27.75|29.49|27.69|0
1628781000000|2021-08-12 15:10:00|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1628781010000|2021-08-12 15:10:10|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1628781030000|2021-08-12 15:10:30|29.65|27.85|29.6|27.8|29.65|27.85|29.6|27.8|0
1628781050000|2021-08-12 15:10:50|29.65|27.85|29.65|27.85|29.65|27.85|29.62|27.82|0
1628781060000|2021-08-12 15:11:00|29.6|27.8|29.54|27.74|29.6|27.8|29.54|27.74|0
1628781070000|2021-08-12 15:11:10|29.52|27.72|29.54|27.74|29.54|27.74|29.49|27.69|0
1628781080000|2021-08-12 15:11:20|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1628781090000|2021-08-12 15:11:30|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628781120000|2021-08-12 15:12:00|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1628781140000|2021-08-12 15:12:20|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628781150000|2021-08-12 15:12:30|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1628781160000|2021-08-12 15:12:40|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628781170000|2021-08-12 15:12:50|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1628781190000|2021-08-12 15:13:10|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628781200000|2021-08-12 15:13:20|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1628781210000|2021-08-12 15:13:30|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1628781220000|2021-08-12 15:13:40|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1628781230000|2021-08-12 15:13:50|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1628781240000|2021-08-12 15:14:00|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1628781250000|2021-08-12 15:14:10|29.75|27.95|29.75|27.95|29.75|27.95|29.7|27.9|0
1628781260000|2021-08-12 15:14:20|29.8|28|29.75|27.95|29.8|28|29.75|27.95|0
1628781270000|2021-08-12 15:14:30|29.8|28|29.8|28|29.8|28|29.75|27.95|0
1628781280000|2021-08-12 15:14:40|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1628781300000|2021-08-12 15:15:00|29.8|28|29.75|27.95|29.8|28|29.75|27.95|0
1628781310000|2021-08-12 15:15:10|29.7|27.9|29.75|27.95|29.75|27.95|29.7|27.9|0
1628781320000|2021-08-12 15:15:20|29.7|27.9|29.75|27.95|29.75|27.95|29.7|27.9|0
1628781340000|2021-08-12 15:15:40|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1628781350000|2021-08-12 15:15:50|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1628781360000|2021-08-12 15:16:00|29.62|27.82|29.62|27.82|29.62|27.82|29.62|27.82|0
1628781370000|2021-08-12 15:16:10|29.59|27.79|29.54|27.74|29.59|27.79|29.54|27.74|0
1628781380000|2021-08-12 15:16:20|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1628781390000|2021-08-12 15:16:30|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1628781420000|2021-08-12 15:17:00|29.54|27.74|29.44|27.64|29.54|27.74|29.44|27.64|0
1628781430000|2021-08-12 15:17:10|29.46|27.66|29.49|27.69|29.49|27.69|29.46|27.66|0
1628781440000|2021-08-12 15:17:20|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1628781450000|2021-08-12 15:17:30|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1628781460000|2021-08-12 15:17:40|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1628781470000|2021-08-12 15:17:50|29.39|27.59|29.39|27.59|29.44|27.64|29.39|27.59|0
1628781480000|2021-08-12 15:18:00|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1628781490000|2021-08-12 15:18:10|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1628781500000|2021-08-12 15:18:20|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1628781520000|2021-08-12 15:18:40|29.49|27.69|29.39|27.59|29.49|27.69|29.39|27.59|0
1628781530000|2021-08-12 15:18:50|29.34|27.54|29.28|27.48|29.34|27.54|29.28|27.48|0
1628781550000|2021-08-12 15:19:10|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1628781560000|2021-08-12 15:19:20|29.31|27.51|29.33|27.53|29.33|27.53|29.31|27.51|0
1628781570000|2021-08-12 15:19:30|29.28|27.48|29.28|27.48|29.33|27.53|29.28|27.48|0
1628781590000|2021-08-12 15:19:50|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1628781600000|2021-08-12 15:20:00|29.28|27.48|29.33|27.53|29.33|27.53|29.28|27.48|0
1628781620000|2021-08-12 15:20:20|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1628781650000|2021-08-12 15:20:50|29.31|27.51|29.31|27.51|29.31|27.51|29.31|27.51|0
1628781660000|2021-08-12 15:21:00|29.28|27.48|29.28|27.48|29.33|27.53|29.28|27.48|0
1628781690000|2021-08-12 15:21:30|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1628781700000|2021-08-12 15:21:40|29.28|27.48|29.33|27.53|29.33|27.53|29.28|27.48|0
1628781710000|2021-08-12 15:21:50|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1628781720000|2021-08-12 15:22:00|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1628781730000|2021-08-12 15:22:10|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1628781740000|2021-08-12 15:22:20|29.23|27.43|29.18|27.38|29.23|27.43|29.18|27.38|0
1628781750000|2021-08-12 15:22:30|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1628781760000|2021-08-12 15:22:40|29.18|27.38|29.18|27.38|29.23|27.43|29.18|27.38|0
1628781770000|2021-08-12 15:22:50|29.23|27.43|29.18|27.38|29.23|27.43|29.18|27.38|0
1628781780000|2021-08-12 15:23:00|29.23|27.43|29.28|27.48|29.28|27.48|29.23|27.43|0
1628781790000|2021-08-12 15:23:10|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1628781800000|2021-08-12 15:23:20|29.28|27.48|29.33|27.53|29.33|27.53|29.28|27.48|0
1628781810000|2021-08-12 15:23:30|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1628781820000|2021-08-12 15:23:40|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1628781850000|2021-08-12 15:24:10|29.18|27.38|29.23|27.43|29.23|27.43|29.18|27.38|0
1628781870000|2021-08-12 15:24:30|29.18|27.38|29.23|27.43|29.23|27.43|29.18|27.38|0
1628781880000|2021-08-12 15:24:40|29.26|27.46|29.23|27.43|29.26|27.46|29.23|27.43|0
1628781890000|2021-08-12 15:24:50|29.2|27.4|29.18|27.38|29.2|27.4|29.18|27.38|0
1628781910000|2021-08-12 15:25:10|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1628781930000|2021-08-12 15:25:30|29.08|27.28|29.08|27.28|29.08|27.28|29.08|27.28|0
1628781940000|2021-08-12 15:25:40|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1628781950000|2021-08-12 15:25:50|29.08|27.28|29.08|27.28|29.08|27.28|29.08|27.28|0
1628781960000|2021-08-12 15:26:00|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1628781970000|2021-08-12 15:26:10|28.98|27.18|28.92|27.12|28.98|27.18|28.92|27.12|0
1628782000000|2021-08-12 15:26:40|28.87|27.07|28.82|27.02|28.87|27.07|28.82|27.02|0
1628782010000|2021-08-12 15:26:50|28.87|27.07|28.87|27.07|28.87|27.07|28.87|27.07|0
1628782020000|2021-08-12 15:27:00|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1628782030000|2021-08-12 15:27:10|28.92|27.12|28.92|27.12|28.92|27.12|28.82|27.02|0
1628782040000|2021-08-12 15:27:20|28.87|27.07|28.87|27.07|28.9|27.1|28.87|27.07|0
1628782050000|2021-08-12 15:27:30|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1628782070000|2021-08-12 15:27:50|28.92|27.12|28.92|27.12|28.92|27.12|28.9|27.1|0
1628782110000|2021-08-12 15:28:30|28.97|27.17|28.97|27.17|28.97|27.17|28.97|27.17|0
1628782130000|2021-08-12 15:28:50|28.92|27.12|28.92|27.12|28.97|27.17|28.92|27.12|0
1628782140000|2021-08-12 15:29:00|28.97|27.17|28.97|27.17|28.97|27.17|28.97|27.17|0
1628782170000|2021-08-12 15:29:30|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1628782190000|2021-08-12 15:29:50|28.97|27.17|29.02|27.22|29.02|27.22|28.97|27.17|0
1628782200000|2021-08-12 15:30:00|28.97|27.17|29.07|27.27|29.07|27.27|28.97|27.17|0
1628782210000|2021-08-12 15:30:10|29.02|27.22|29.02|27.22|29.07|27.27|29.02|27.22|0
1628782220000|2021-08-12 15:30:20|29.07|27.27|29.12|27.32|29.12|27.32|29.07|27.27|0
1628782240000|2021-08-12 15:30:40|29.07|27.27|29.12|27.32|29.12|27.32|29.07|27.27|0
1628782250000|2021-08-12 15:30:50|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1628782260000|2021-08-12 15:31:00|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1628782270000|2021-08-12 15:31:10|29.17|27.37|29.17|27.37|29.23|27.43|29.17|27.37|0
1628782290000|2021-08-12 15:31:30|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1628782320000|2021-08-12 15:32:00|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1628782330000|2021-08-12 15:32:10|28.97|27.17|28.97|27.17|28.97|27.17|28.92|27.12|0
1628782340000|2021-08-12 15:32:20|28.92|27.12|28.95|27.15|28.97|27.17|28.92|27.12|0
1628782350000|2021-08-12 15:32:30|28.97|27.17|28.92|27.12|28.97|27.17|28.92|27.12|0
1628782360000|2021-08-12 15:32:40|28.87|27.07|28.87|27.07|28.92|27.12|28.87|27.07|0
1628782370000|2021-08-12 15:32:50|28.8|27|28.72|26.92|28.8|27|28.72|26.92|0
1628782380000|2021-08-12 15:33:00|28.77|26.97|28.72|26.92|28.77|26.97|28.72|26.92|0
1628782390000|2021-08-12 15:33:10|28.67|26.87|28.67|26.87|28.67|26.87|28.67|26.87|0
1628782410000|2021-08-12 15:33:30|28.62|26.82|28.67|26.87|28.67|26.87|28.62|26.82|0
1628782420000|2021-08-12 15:33:40|28.62|26.82|28.67|26.87|28.67|26.87|28.62|26.82|0
1628782430000|2021-08-12 15:33:50|28.72|26.92|28.72|26.92|28.72|26.92|28.72|26.92|0
1628782440000|2021-08-12 15:34:00|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1628782450000|2021-08-12 15:34:10|28.72|26.92|28.77|26.97|28.77|26.97|28.72|26.92|0
1628782480000|2021-08-12 15:34:40|28.82|27.02|28.72|26.92|28.82|27.02|28.72|26.92|0
1628782490000|2021-08-12 15:34:50|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1628782500000|2021-08-12 15:35:00|28.87|27.07|28.87|27.07|28.89|27.09|28.87|27.07|0
1628782510000|2021-08-12 15:35:10|28.92|27.12|28.87|27.07|28.92|27.12|28.87|27.07|0
1628782520000|2021-08-12 15:35:20|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1628782540000|2021-08-12 15:35:40|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1628782550000|2021-08-12 15:35:50|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1628782560000|2021-08-12 15:36:00|28.77|26.97|28.82|27.02|28.82|27.02|28.77|26.97|0
1628782580000|2021-08-12 15:36:20|28.87|27.07|28.84|27.04|28.87|27.07|28.84|27.04|0
1628782590000|2021-08-12 15:36:30|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1628782600000|2021-08-12 15:36:40|28.82|27.02|28.82|27.02|28.82|27.02|28.77|26.97|0
1628782610000|2021-08-12 15:36:50|28.87|27.07|28.82|27.02|28.87|27.07|28.82|27.02|0
1628782630000|2021-08-12 15:37:10|28.77|26.97|28.77|26.97|28.82|27.02|28.77|26.97|0
1628782660000|2021-08-12 15:37:40|28.82|27.02|28.77|26.97|28.82|27.02|28.77|26.97|0
1628782670000|2021-08-12 15:37:50|28.82|27.02|28.79|26.99|28.82|27.02|28.77|26.97|0
1628782680000|2021-08-12 15:38:00|28.77|26.97|28.77|26.97|28.82|27.02|28.77|26.97|0
1628782690000|2021-08-12 15:38:10|28.72|26.92|28.72|26.92|28.72|26.92|28.72|26.92|0
1628782700000|2021-08-12 15:38:20|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1628782710000|2021-08-12 15:38:30|28.72|26.92|28.72|26.92|28.72|26.92|28.72|26.92|0
1628782720000|2021-08-12 15:38:40|28.67|26.87|28.72|26.92|28.72|26.92|28.67|26.87|0
1628782740000|2021-08-12 15:39:00|28.67|26.87|28.67|26.87|28.67|26.87|28.67|26.87|0
1628782750000|2021-08-12 15:39:10|28.62|26.82|28.62|26.82|28.62|26.82|28.62|26.82|0
1628782770000|2021-08-12 15:39:30|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1628782780000|2021-08-12 15:39:40|28.64|26.84|28.66|26.86|28.66|26.86|28.64|26.84|0
1628782810000|2021-08-12 15:40:10|28.61|26.81|28.61|26.81|28.61|26.81|28.61|26.81|0
1628782830000|2021-08-12 15:40:30|28.64|26.84|28.61|26.81|28.66|26.86|28.61|26.81|0
1628782850000|2021-08-12 15:40:50|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1628782860000|2021-08-12 15:41:00|28.61|26.81|28.66|26.86|28.66|26.86|28.61|26.81|0
1628782910000|2021-08-12 15:41:50|28.61|26.81|28.61|26.81|28.61|26.81|28.61|26.81|0
1628782920000|2021-08-12 15:42:00|28.66|26.86|28.61|26.81|28.66|26.86|28.61|26.81|0
1628782940000|2021-08-12 15:42:20|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1628782970000|2021-08-12 15:42:50|28.61|26.81|28.61|26.81|28.61|26.81|28.61|26.81|0
1628782980000|2021-08-12 15:43:00|28.66|26.86|28.66|26.86|28.66|26.86|28.66|26.86|0
1628782990000|2021-08-12 15:43:10|28.61|26.81|28.61|26.81|28.61|26.81|28.61|26.81|0
1628783010000|2021-08-12 15:43:30|28.56|26.76|28.61|26.81|28.61|26.81|28.56|26.76|0
1628783020000|2021-08-12 15:43:40|28.66|26.86|28.61|26.81|28.66|26.86|28.61|26.81|0
1628783030000|2021-08-12 15:43:50|28.66|26.86|28.66|26.86|28.66|26.86|28.66|26.86|0
1628783040000|2021-08-12 15:44:00|28.61|26.81|28.61|26.81|28.61|26.81|28.61|26.81|0
1628783060000|2021-08-12 15:44:20|28.66|26.86|28.66|26.86|28.66|26.86|28.66|26.86|0
1628783080000|2021-08-12 15:44:40|28.71|26.91|28.71|26.91|28.71|26.91|28.71|26.91|0
1628783090000|2021-08-12 15:44:50|28.66|26.86|28.66|26.86|28.71|26.91|28.66|26.86|0
1628783100000|2021-08-12 15:45:00|28.71|26.91|28.76|26.96|28.76|26.96|28.71|26.91|0
1628783110000|2021-08-12 15:45:10|28.71|26.91|28.71|26.91|28.71|26.91|28.71|26.91|0
1628783130000|2021-08-12 15:45:30|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1628783150000|2021-08-12 15:45:50|28.71|26.91|28.69|26.89|28.71|26.91|28.66|26.86|0
1628783160000|2021-08-12 15:46:00|28.66|26.86|28.71|26.91|28.71|26.91|28.66|26.86|0
1628783170000|2021-08-12 15:46:10|28.66|26.86|28.71|26.91|28.71|26.91|28.66|26.86|0
1628783200000|2021-08-12 15:46:40|28.76|26.96|28.81|27.01|28.81|27.01|28.76|26.96|0
1628783210000|2021-08-12 15:46:50|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1628783220000|2021-08-12 15:47:00|28.81|27.01|28.81|27.01|28.81|27.01|28.81|27.01|0
1628783230000|2021-08-12 15:47:10|28.79|26.99|28.76|26.96|28.79|26.99|28.76|26.96|0
1628783240000|2021-08-12 15:47:20|28.81|27.01|28.76|26.96|28.81|27.01|28.76|26.96|0
1628783250000|2021-08-12 15:47:30|28.81|27.01|28.81|27.01|28.81|27.01|28.81|27.01|0
1628783260000|2021-08-12 15:47:40|28.76|26.96|28.81|27.01|28.81|27.01|28.76|26.96|0
1628783280000|2021-08-12 15:48:00|28.76|26.96|28.81|27.01|28.81|27.01|28.76|26.96|0
1628783300000|2021-08-12 15:48:20|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1628783370000|2021-08-12 15:49:30|28.71|26.91|28.71|26.91|28.71|26.91|28.71|26.91|0
1628783400000|2021-08-12 15:50:00|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1628783420000|2021-08-12 15:50:20|28.81|27.01|28.81|27.01|28.81|27.01|28.81|27.01|0
1628783430000|2021-08-12 15:50:30|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1628783440000|2021-08-12 15:50:40|28.81|27.01|28.81|27.01|28.81|27.01|28.81|27.01|0
1628783470000|2021-08-12 15:51:10|28.76|26.96|28.76|26.96|28.76|26.96|28.71|26.91|0
1628783480000|2021-08-12 15:51:20|28.73|26.93|28.71|26.91|28.73|26.93|28.71|26.91|0
1628783500000|2021-08-12 15:51:40|28.66|26.86|28.66|26.86|28.71|26.91|28.66|26.86|0
1628783510000|2021-08-12 15:51:50|28.71|26.91|28.66|26.86|28.71|26.91|28.66|26.86|0
1628783540000|2021-08-12 15:52:20|28.68|26.88|28.71|26.91|28.71|26.91|28.68|26.88|0
1628783550000|2021-08-12 15:52:30|28.66|26.86|28.61|26.81|28.66|26.86|28.61|26.81|0
1628783560000|2021-08-12 15:52:40|28.63|26.83|28.61|26.81|28.63|26.83|28.61|26.81|0
1628783570000|2021-08-12 15:52:50|28.56|26.76|28.61|26.81|28.61|26.81|28.56|26.76|0
1628783580000|2021-08-12 15:53:00|28.58|26.78|28.61|26.81|28.61|26.81|28.58|26.78|0
1628783590000|2021-08-12 15:53:10|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1628783610000|2021-08-12 15:53:30|28.53|26.73|28.51|26.71|28.53|26.73|28.51|26.71|0
1628783620000|2021-08-12 15:53:40|28.46|26.66|28.46|26.66|28.46|26.66|28.46|26.66|0
1628783630000|2021-08-12 15:53:50|28.41|26.61|28.41|26.61|28.41|26.61|28.41|26.61|0
1628783640000|2021-08-12 15:54:00|28.36|26.56|28.31|26.51|28.36|26.56|28.31|26.51|0
1628783660000|2021-08-12 15:54:20|28.36|26.56|28.36|26.56|28.36|26.56|28.36|26.56|0
1628783670000|2021-08-12 15:54:30|28.41|26.61|28.41|26.61|28.41|26.61|28.41|26.61|0
1628783680000|2021-08-12 15:54:40|28.46|26.66|28.46|26.66|28.46|26.66|28.46|26.66|0
1628783700000|2021-08-12 15:55:00|28.41|26.61|28.46|26.66|28.46|26.66|28.41|26.61|0
1628783710000|2021-08-12 15:55:10|28.41|26.61|28.41|26.61|28.41|26.61|28.41|26.61|0
1628783720000|2021-08-12 15:55:20|28.46|26.66|28.46|26.66|28.46|26.66|28.41|26.61|0
1628783740000|2021-08-12 15:55:40|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1628783750000|2021-08-12 15:55:50|28.41|26.61|28.41|26.61|28.41|26.61|28.41|26.61|0
1628783760000|2021-08-12 15:56:00|28.45|26.65|28.41|26.61|28.45|26.65|28.41|26.61|0
1628783770000|2021-08-12 15:56:10|28.45|26.65|28.5|26.7|28.5|26.7|28.45|26.65|0
1628783780000|2021-08-12 15:56:20|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1628783790000|2021-08-12 15:56:30|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1628783830000|2021-08-12 15:57:10|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628783850000|2021-08-12 15:57:30|28.6|26.8|28.55|26.75|28.6|26.8|28.55|26.75|0
1628783870000|2021-08-12 15:57:50|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1628783880000|2021-08-12 15:58:00|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628783900000|2021-08-12 15:58:20|28.5|26.7|28.5|26.7|28.55|26.75|28.5|26.7|0
1628783910000|2021-08-12 15:58:30|28.55|26.75|28.5|26.7|28.55|26.75|28.5|26.7|0
1628783920000|2021-08-12 15:58:40|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628783940000|2021-08-12 15:59:00|28.6|26.8|28.6|26.8|28.6|26.8|28.6|26.8|0
1628783960000|2021-08-12 15:59:20|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1628783970000|2021-08-12 15:59:30|28.7|26.9|28.7|26.9|28.7|26.9|28.7|26.9|0
1628783990000|2021-08-12 15:59:50|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1628784000000|2021-08-12 16:00:00|28.7|26.9|28.7|26.9|28.7|26.9|28.7|26.9|0
1628784010000|2021-08-12 16:00:10|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1628784030000|2021-08-12 16:00:30|28.6|26.8|28.6|26.8|28.6|26.8|28.6|26.8|0
1628784040000|2021-08-12 16:00:40|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628784050000|2021-08-12 16:00:50|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1628784060000|2021-08-12 16:01:00|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1628784070000|2021-08-12 16:01:10|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1628784090000|2021-08-12 16:01:30|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1628784100000|2021-08-12 16:01:40|28.55|26.75|28.6|26.8|28.6|26.8|28.55|26.75|0
1628784110000|2021-08-12 16:01:50|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628784120000|2021-08-12 16:02:00|28.5|26.7|28.55|26.75|28.55|26.75|28.5|26.7|0
1628784130000|2021-08-12 16:02:10|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1628784150000|2021-08-12 16:02:30|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1628784160000|2021-08-12 16:02:40|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1628784180000|2021-08-12 16:03:00|28.45|26.65|28.5|26.7|28.5|26.7|28.45|26.65|0
1628784190000|2021-08-12 16:03:10|28.53|26.73|28.5|26.7|28.53|26.73|28.5|26.7|0
1628784200000|2021-08-12 16:03:20|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628784210000|2021-08-12 16:03:30|28.53|26.73|28.5|26.7|28.55|26.75|28.5|26.7|0
1628784220000|2021-08-12 16:03:40|28.55|26.75|28.5|26.7|28.55|26.75|28.5|26.7|0
1628784230000|2021-08-12 16:03:50|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628784250000|2021-08-12 16:04:10|28.6|26.8|28.55|26.75|28.6|26.8|28.55|26.75|0
1628784260000|2021-08-12 16:04:20|28.6|26.8|28.55|26.75|28.6|26.8|28.55|26.75|0
1628784270000|2021-08-12 16:04:30|28.6|26.8|28.6|26.8|28.6|26.8|28.6|26.8|0
1628784280000|2021-08-12 16:04:40|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1628784310000|2021-08-12 16:05:10|28.7|26.9|28.7|26.9|28.7|26.9|28.7|26.9|0
1628784320000|2021-08-12 16:05:20|28.65|26.85|28.6|26.8|28.65|26.85|28.6|26.8|0
1628784350000|2021-08-12 16:05:50|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1628784360000|2021-08-12 16:06:00|28.52|26.72|28.5|26.7|28.55|26.75|28.5|26.7|0
1628784410000|2021-08-12 16:06:50|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1628784420000|2021-08-12 16:07:00|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1628784480000|2021-08-12 16:08:00|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1628784490000|2021-08-12 16:08:10|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1628784500000|2021-08-12 16:08:20|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1628784510000|2021-08-12 16:08:30|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1628784530000|2021-08-12 16:08:50|28.32|26.52|28.35|26.55|28.35|26.55|28.3|26.5|0
1628784540000|2021-08-12 16:09:00|28.32|26.52|28.3|26.5|28.32|26.52|28.3|26.5|0
1628784550000|2021-08-12 16:09:10|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1628784560000|2021-08-12 16:09:20|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1628784590000|2021-08-12 16:09:50|28.2|26.4|28.15|26.35|28.2|26.4|28.15|26.35|0
1628784610000|2021-08-12 16:10:10|28.2|26.4|28.25|26.45|28.25|26.45|28.2|26.4|0
1628784620000|2021-08-12 16:10:20|28.3|26.5|28.3|26.5|28.3|26.5|28.25|26.45|0
1628784630000|2021-08-12 16:10:30|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1628784640000|2021-08-12 16:10:40|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1628784650000|2021-08-12 16:10:50|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1628784670000|2021-08-12 16:11:10|28|26.2|28|26.2|28|26.2|27.95|26.15|0
1628784680000|2021-08-12 16:11:20|27.95|26.15|27.9|26.1|27.95|26.15|27.9|26.1|0
1628784700000|2021-08-12 16:11:40|27.93|26.13|27.95|26.15|27.95|26.15|27.93|26.13|0
1628784720000|2021-08-12 16:12:00|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1628784740000|2021-08-12 16:12:20|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1628784800000|2021-08-12 16:13:20|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1628784810000|2021-08-12 16:13:30|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1628784820000|2021-08-12 16:13:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1628784830000|2021-08-12 16:13:50|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1628784860000|2021-08-12 16:14:20|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1628784870000|2021-08-12 16:14:30|27.8|26|27.8|26|27.8|26|27.8|26|0
1628784880000|2021-08-12 16:14:40|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1628784890000|2021-08-12 16:14:50|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1628784900000|2021-08-12 16:15:00|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1628784910000|2021-08-12 16:15:10|28|26.2|28|26.2|28|26.2|28|26.2|0
1628784920000|2021-08-12 16:15:20|28.05|26.25|28.05|26.25|28.05|26.25|28|26.2|0
1628784930000|2021-08-12 16:15:30|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628784940000|2021-08-12 16:15:40|28.14|26.34|28.12|26.32|28.14|26.34|28.12|26.32|0
1628784950000|2021-08-12 16:15:50|28.1|26.3|28.05|26.25|28.1|26.3|28.05|26.25|0
1628784960000|2021-08-12 16:16:00|28.1|26.3|28.1|26.3|28.1|26.3|28.05|26.25|0
1628784970000|2021-08-12 16:16:10|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785010000|2021-08-12 16:16:50|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628785020000|2021-08-12 16:17:00|28.19|26.39|28.29|26.49|28.29|26.49|28.19|26.39|0
1628785030000|2021-08-12 16:17:10|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1628785040000|2021-08-12 16:17:20|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1628785050000|2021-08-12 16:17:30|28.44|26.64|28.39|26.59|28.44|26.64|28.39|26.59|0
1628785060000|2021-08-12 16:17:40|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1628785070000|2021-08-12 16:17:50|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1628785080000|2021-08-12 16:18:00|28.24|26.44|28.14|26.34|28.24|26.44|28.14|26.34|0
1628785090000|2021-08-12 16:18:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785110000|2021-08-12 16:18:30|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785120000|2021-08-12 16:18:40|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785130000|2021-08-12 16:18:50|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1628785140000|2021-08-12 16:19:00|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785160000|2021-08-12 16:19:20|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1628785180000|2021-08-12 16:19:40|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785190000|2021-08-12 16:19:50|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785220000|2021-08-12 16:20:20|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785240000|2021-08-12 16:20:40|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1628785250000|2021-08-12 16:20:50|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628785270000|2021-08-12 16:21:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785280000|2021-08-12 16:21:20|28.24|26.44|28.24|26.44|28.24|26.44|28.19|26.39|0
1628785290000|2021-08-12 16:21:30|28.22|26.42|28.19|26.39|28.22|26.42|28.19|26.39|0
1628785300000|2021-08-12 16:21:40|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1628785310000|2021-08-12 16:21:50|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1628785320000|2021-08-12 16:22:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628785330000|2021-08-12 16:22:10|28.29|26.49|28.24|26.44|28.29|26.49|28.24|26.44|0
1628785340000|2021-08-12 16:22:20|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785360000|2021-08-12 16:22:40|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785370000|2021-08-12 16:22:50|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628785380000|2021-08-12 16:23:00|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628785390000|2021-08-12 16:23:10|28.19|26.39|28.19|26.39|28.19|26.39|28.14|26.34|0
1628785400000|2021-08-12 16:23:20|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628785410000|2021-08-12 16:23:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628785440000|2021-08-12 16:24:00|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628785460000|2021-08-12 16:24:20|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1628785470000|2021-08-12 16:24:30|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1628785480000|2021-08-12 16:24:40|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628785490000|2021-08-12 16:24:50|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628785530000|2021-08-12 16:25:30|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1628785540000|2021-08-12 16:25:40|28.11|26.31|28.04|26.24|28.11|26.31|28.04|26.24|0
1628785550000|2021-08-12 16:25:50|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1628785570000|2021-08-12 16:26:10|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1628785580000|2021-08-12 16:26:20|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1628785590000|2021-08-12 16:26:30|27.87|26.07|27.84|26.04|27.87|26.07|27.84|26.04|0
1628785640000|2021-08-12 16:27:20|27.79|25.99|27.84|26.04|27.84|26.04|27.79|25.99|0
1628785650000|2021-08-12 16:27:30|27.79|25.99|27.89|26.09|27.89|26.09|27.79|25.99|0
1628785660000|2021-08-12 16:27:40|27.84|26.04|27.89|26.09|27.89|26.09|27.84|26.04|0
1628785690000|2021-08-12 16:28:10|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1628785710000|2021-08-12 16:28:30|27.97|26.17|27.94|26.14|27.99|26.19|27.94|26.14|0
1628785720000|2021-08-12 16:28:40|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1628785740000|2021-08-12 16:29:00|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1628785750000|2021-08-12 16:29:10|27.89|26.09|27.94|26.14|27.94|26.14|27.89|26.09|0
1628785760000|2021-08-12 16:29:20|27.89|26.09|27.89|26.09|27.94|26.14|27.89|26.09|0
1628785790000|2021-08-12 16:29:50|27.84|26.04|27.89|26.09|27.89|26.09|27.84|26.04|0
1628785810000|2021-08-12 16:30:10|27.84|26.04|27.79|25.99|27.84|26.04|27.79|25.99|0
1628785820000|2021-08-12 16:30:20|27.84|26.04|27.82|26.02|27.84|26.04|27.79|25.99|0
1628785830000|2021-08-12 16:30:30|27.79|25.99|27.84|26.04|27.84|26.04|27.79|25.99|0
1628785840000|2021-08-12 16:30:40|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1628785860000|2021-08-12 16:31:00|27.74|25.94|27.69|25.89|27.74|25.94|27.69|25.89|0
1628785870000|2021-08-12 16:31:10|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628785890000|2021-08-12 16:31:30|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1628785900000|2021-08-12 16:31:40|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1628785920000|2021-08-12 16:32:00|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1628785930000|2021-08-12 16:32:10|27.84|26.04|27.87|26.07|27.89|26.09|27.84|26.04|0
1628785940000|2021-08-12 16:32:20|27.84|26.04|27.89|26.09|27.89|26.09|27.84|26.04|0
1628785950000|2021-08-12 16:32:30|27.84|26.04|27.89|26.09|27.89|26.09|27.84|26.04|0
1628785960000|2021-08-12 16:32:40|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1628785980000|2021-08-12 16:33:00|27.79|25.99|27.79|25.99|27.84|26.04|27.79|25.99|0
1628786000000|2021-08-12 16:33:20|27.84|26.04|27.79|25.99|27.84|26.04|27.79|25.99|0
1628786010000|2021-08-12 16:33:30|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628786040000|2021-08-12 16:34:00|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628786060000|2021-08-12 16:34:20|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628786080000|2021-08-12 16:34:40|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1628786100000|2021-08-12 16:35:00|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628786110000|2021-08-12 16:35:10|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628786160000|2021-08-12 16:36:00|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1628786180000|2021-08-12 16:36:20|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1628786190000|2021-08-12 16:36:30|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1628786200000|2021-08-12 16:36:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1628786210000|2021-08-12 16:36:50|27.74|25.94|27.74|25.94|27.79|25.99|27.74|25.94|0
1628786230000|2021-08-12 16:37:10|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1628786240000|2021-08-12 16:37:20|27.74|25.94|27.74|25.94|27.79|25.99|27.74|25.94|0
1628786260000|2021-08-12 16:37:40|27.76|25.96|27.74|25.94|27.76|25.96|27.74|25.94|0
1628786280000|2021-08-12 16:38:00|27.69|25.89|27.64|25.84|27.69|25.89|27.64|25.84|0
1628786330000|2021-08-12 16:38:50|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628786340000|2021-08-12 16:39:00|27.64|25.84|27.69|25.89|27.69|25.89|27.64|25.84|0
1628786350000|2021-08-12 16:39:10|27.74|25.94|27.69|25.89|27.74|25.94|27.69|25.89|0
1628786360000|2021-08-12 16:39:20|27.74|25.94|27.69|25.89|27.74|25.94|27.69|25.89|0
1628786370000|2021-08-12 16:39:30|27.74|25.94|27.74|25.94|27.74|25.94|27.69|25.89|0
1628786380000|2021-08-12 16:39:40|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1628786400000|2021-08-12 16:40:00|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1628786430000|2021-08-12 16:40:30|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628786440000|2021-08-12 16:40:40|27.79|25.99|27.79|25.99|27.79|25.99|27.74|25.94|0
1628786460000|2021-08-12 16:41:00|27.74|25.94|27.79|25.99|27.79|25.99|27.74|25.94|0
1628786470000|2021-08-12 16:41:10|27.83|26.03|27.88|26.08|27.88|26.08|27.83|26.03|0
1628786480000|2021-08-12 16:41:20|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628786490000|2021-08-12 16:41:30|27.79|25.99|27.83|26.03|27.83|26.03|27.79|25.99|0
1628786500000|2021-08-12 16:41:40|27.79|25.99|27.74|25.94|27.79|25.99|27.74|25.94|0
1628786510000|2021-08-12 16:41:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628786520000|2021-08-12 16:42:00|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1628786530000|2021-08-12 16:42:10|27.78|25.98|27.83|26.03|27.83|26.03|27.78|25.98|0
1628786540000|2021-08-12 16:42:20|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1628786570000|2021-08-12 16:42:50|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628786580000|2021-08-12 16:43:00|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1628786590000|2021-08-12 16:43:10|27.83|26.03|27.83|26.03|27.88|26.08|27.83|26.03|0
1628786620000|2021-08-12 16:43:40|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628786650000|2021-08-12 16:44:10|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628786680000|2021-08-12 16:44:40|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1628786690000|2021-08-12 16:44:50|27.83|26.03|27.78|25.98|27.83|26.03|27.78|25.98|0
1628786700000|2021-08-12 16:45:00|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628786710000|2021-08-12 16:45:10|27.78|25.98|27.83|26.03|27.83|26.03|27.78|25.98|0
1628786730000|2021-08-12 16:45:30|27.88|26.08|27.88|26.08|27.88|26.08|27.83|26.03|0
1628786740000|2021-08-12 16:45:40|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1628786750000|2021-08-12 16:45:50|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628786770000|2021-08-12 16:46:10|27.78|25.98|27.83|26.03|27.83|26.03|27.78|25.98|0
1628786780000|2021-08-12 16:46:20|27.81|26.01|27.78|25.98|27.81|26.01|27.78|25.98|0
1628786790000|2021-08-12 16:46:30|27.83|26.03|27.78|25.98|27.83|26.03|27.78|25.98|0
1628786800000|2021-08-12 16:46:40|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628786850000|2021-08-12 16:47:30|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628786860000|2021-08-12 16:47:40|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628786870000|2021-08-12 16:47:50|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1628786890000|2021-08-12 16:48:10|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1628786930000|2021-08-12 16:48:50|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628786940000|2021-08-12 16:49:00|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1628786950000|2021-08-12 16:49:10|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628786970000|2021-08-12 16:49:30|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628786980000|2021-08-12 16:49:40|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787000000|2021-08-12 16:50:00|27.78|25.98|27.78|25.98|27.78|25.98|27.73|25.93|0
1628787010000|2021-08-12 16:50:10|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628787030000|2021-08-12 16:50:30|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628787040000|2021-08-12 16:50:40|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628787050000|2021-08-12 16:50:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628787090000|2021-08-12 16:51:30|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787100000|2021-08-12 16:51:40|27.76|25.96|27.78|25.98|27.78|25.98|27.76|25.96|0
1628787110000|2021-08-12 16:51:50|27.83|26.03|27.78|25.98|27.83|26.03|27.78|25.98|0
1628787120000|2021-08-12 16:52:00|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628787140000|2021-08-12 16:52:20|27.8|26|27.78|25.98|27.8|26|27.78|25.98|0
1628787150000|2021-08-12 16:52:30|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787160000|2021-08-12 16:52:40|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1628787170000|2021-08-12 16:52:50|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787200000|2021-08-12 16:53:20|27.78|25.98|27.68|25.88|27.78|25.98|27.68|25.88|0
1628787210000|2021-08-12 16:53:30|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1628787230000|2021-08-12 16:53:50|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1628787240000|2021-08-12 16:54:00|27.73|25.93|27.68|25.88|27.73|25.93|27.68|25.88|0
1628787260000|2021-08-12 16:54:20|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787270000|2021-08-12 16:54:30|27.78|25.98|27.75|25.95|27.78|25.98|27.75|25.95|0
1628787280000|2021-08-12 16:54:40|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628787290000|2021-08-12 16:54:50|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1628787300000|2021-08-12 16:55:00|27.78|25.98|27.83|26.03|27.83|26.03|27.78|25.98|0
1628787320000|2021-08-12 16:55:20|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628787330000|2021-08-12 16:55:30|27.78|25.98|27.82|26.02|27.82|26.02|27.78|25.98|0
1628787340000|2021-08-12 16:55:40|27.8|26|27.8|26|27.8|26|27.8|26|0
1628787350000|2021-08-12 16:55:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628787370000|2021-08-12 16:56:10|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1628787390000|2021-08-12 16:56:30|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628787410000|2021-08-12 16:56:50|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628787420000|2021-08-12 16:57:00|27.87|26.07|27.82|26.02|27.87|26.07|27.82|26.02|0
1628787430000|2021-08-12 16:57:10|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1628787440000|2021-08-12 16:57:20|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628787450000|2021-08-12 16:57:30|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628787460000|2021-08-12 16:57:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628787490000|2021-08-12 16:58:10|27.97|26.17|27.92|26.12|27.97|26.17|27.92|26.12|0
1628787540000|2021-08-12 16:59:00|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628787550000|2021-08-12 16:59:10|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628787570000|2021-08-12 16:59:30|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1628787580000|2021-08-12 16:59:40|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628787600000|2021-08-12 17:00:00|27.87|26.07|27.82|26.02|27.87|26.07|27.82|26.02|0
1628787610000|2021-08-12 17:00:10|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628787630000|2021-08-12 17:00:30|27.9|26.1|27.87|26.07|27.92|26.12|27.87|26.07|0
1628787640000|2021-08-12 17:00:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628787690000|2021-08-12 17:01:30|27.9|26.1|27.92|26.12|27.92|26.12|27.9|26.1|0
1628787700000|2021-08-12 17:01:40|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628787720000|2021-08-12 17:02:00|27.92|26.12|28.07|26.27|28.07|26.27|27.92|26.12|0
1628787740000|2021-08-12 17:02:20|28.02|26.22|28.02|26.22|28.02|26.22|27.97|26.17|0
1628787750000|2021-08-12 17:02:30|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1628787760000|2021-08-12 17:02:40|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1628787780000|2021-08-12 17:03:00|28.07|26.27|28.06|26.26|28.07|26.27|28.06|26.26|0
1628787790000|2021-08-12 17:03:10|28.11|26.31|28.11|26.31|28.16|26.36|28.11|26.31|0
1628787810000|2021-08-12 17:03:30|28.06|26.26|28.06|26.26|28.06|26.26|28.02|26.22|0
1628787820000|2021-08-12 17:03:40|28.11|26.31|28.06|26.26|28.11|26.31|28.06|26.26|0
1628787840000|2021-08-12 17:04:00|28.04|26.24|28.04|26.24|28.06|26.26|28.04|26.24|0
1628787850000|2021-08-12 17:04:10|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628787860000|2021-08-12 17:04:20|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628787870000|2021-08-12 17:04:30|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628787880000|2021-08-12 17:04:40|27.92|26.12|27.97|26.17|27.97|26.17|27.92|26.12|0
1628787900000|2021-08-12 17:05:00|27.92|26.12|27.97|26.17|27.97|26.17|27.92|26.12|0
1628787910000|2021-08-12 17:05:10|28.01|26.21|27.97|26.17|28.01|26.21|27.97|26.17|0
1628787920000|2021-08-12 17:05:20|28.01|26.21|28.01|26.21|28.01|26.21|27.97|26.17|0
1628787930000|2021-08-12 17:05:30|28.06|26.26|28.06|26.26|28.06|26.26|28.01|26.21|0
1628787940000|2021-08-12 17:05:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628787950000|2021-08-12 17:05:50|27.96|26.16|27.96|26.16|27.99|26.19|27.96|26.16|0
1628787960000|2021-08-12 17:06:00|27.92|26.12|27.96|26.16|27.96|26.16|27.92|26.12|0
1628787970000|2021-08-12 17:06:10|27.92|26.12|27.94|26.14|27.96|26.16|27.92|26.12|0
1628787980000|2021-08-12 17:06:20|27.96|26.16|27.92|26.12|27.96|26.16|27.92|26.12|0
1628788000000|2021-08-12 17:06:40|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628788010000|2021-08-12 17:06:50|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628788030000|2021-08-12 17:07:10|27.96|26.16|27.92|26.12|27.96|26.16|27.92|26.12|0
1628788040000|2021-08-12 17:07:20|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1628788070000|2021-08-12 17:07:50|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788090000|2021-08-12 17:08:10|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788120000|2021-08-12 17:08:40|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1628788130000|2021-08-12 17:08:50|28.06|26.26|28.06|26.26|28.11|26.31|28.06|26.26|0
1628788150000|2021-08-12 17:09:10|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788160000|2021-08-12 17:09:20|28.06|26.26|28.01|26.21|28.06|26.26|28.01|26.21|0
1628788180000|2021-08-12 17:09:40|27.96|26.16|28.01|26.21|28.01|26.21|27.96|26.16|0
1628788190000|2021-08-12 17:09:50|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1628788210000|2021-08-12 17:10:10|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788250000|2021-08-12 17:10:50|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788260000|2021-08-12 17:11:00|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788270000|2021-08-12 17:11:10|28.06|26.26|28.01|26.21|28.06|26.26|28.01|26.21|0
1628788280000|2021-08-12 17:11:20|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788320000|2021-08-12 17:12:00|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1628788340000|2021-08-12 17:12:20|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788350000|2021-08-12 17:12:30|28.11|26.31|28.06|26.26|28.11|26.31|28.06|26.26|0
1628788360000|2021-08-12 17:12:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788370000|2021-08-12 17:12:50|28.06|26.26|28.01|26.21|28.06|26.26|28.01|26.21|0
1628788380000|2021-08-12 17:13:00|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1628788390000|2021-08-12 17:13:10|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788400000|2021-08-12 17:13:20|28.06|26.26|28.03|26.23|28.06|26.26|28.01|26.21|0
1628788410000|2021-08-12 17:13:30|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788440000|2021-08-12 17:14:00|28.11|26.31|28.11|26.31|28.11|26.31|28.06|26.26|0
1628788450000|2021-08-12 17:14:10|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788470000|2021-08-12 17:14:30|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1628788480000|2021-08-12 17:14:40|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788510000|2021-08-12 17:15:10|28.11|26.31|28.01|26.21|28.11|26.31|28.01|26.21|0
1628788530000|2021-08-12 17:15:30|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1628788540000|2021-08-12 17:15:40|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1628788560000|2021-08-12 17:16:00|27.96|26.16|27.93|26.13|27.96|26.16|27.93|26.13|0
1628788570000|2021-08-12 17:16:10|27.91|26.11|27.96|26.16|27.96|26.16|27.91|26.11|0
1628788580000|2021-08-12 17:16:20|28.01|26.21|28.06|26.26|28.06|26.26|28.01|26.21|0
1628788600000|2021-08-12 17:16:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628788610000|2021-08-12 17:16:50|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1628788620000|2021-08-12 17:17:00|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1628788630000|2021-08-12 17:17:10|28.15|26.35|28.1|26.3|28.15|26.35|28.1|26.3|0
1628788650000|2021-08-12 17:17:30|28.13|26.33|28.15|26.35|28.15|26.35|28.13|26.33|0
1628788660000|2021-08-12 17:17:40|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628788690000|2021-08-12 17:18:10|28.15|26.35|28.1|26.3|28.15|26.35|28.1|26.3|0
1628788700000|2021-08-12 17:18:20|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1628788710000|2021-08-12 17:18:30|28.2|26.4|28.15|26.35|28.2|26.4|28.15|26.35|0
1628788720000|2021-08-12 17:18:40|28.18|26.38|28.15|26.35|28.18|26.38|28.15|26.35|0
1628788730000|2021-08-12 17:18:50|28.13|26.33|28.15|26.35|28.15|26.35|28.13|26.33|0
1628788740000|2021-08-12 17:19:00|28.2|26.4|28.15|26.35|28.2|26.4|28.15|26.35|0
1628788770000|2021-08-12 17:19:30|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628788790000|2021-08-12 17:19:50|28.05|26.25|28.1|26.3|28.1|26.3|28.05|26.25|0
1628788800000|2021-08-12 17:20:00|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1628788810000|2021-08-12 17:20:10|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628788820000|2021-08-12 17:20:20|28.08|26.28|28.1|26.3|28.1|26.3|28.08|26.28|0
1628788830000|2021-08-12 17:20:30|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1628788840000|2021-08-12 17:20:40|28.1|26.3|28.05|26.25|28.1|26.3|28.05|26.25|0
1628788850000|2021-08-12 17:20:50|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628788860000|2021-08-12 17:21:00|28.05|26.25|28.05|26.25|28.05|26.25|28|26.2|0
1628788870000|2021-08-12 17:21:10|28|26.2|28|26.2|28|26.2|28|26.2|0
1628788880000|2021-08-12 17:21:20|27.98|26.18|27.95|26.15|27.98|26.18|27.95|26.15|0
1628788890000|2021-08-12 17:21:30|28|26.2|28|26.2|28|26.2|28|26.2|0
1628788920000|2021-08-12 17:22:00|27.98|26.18|27.95|26.15|27.98|26.18|27.95|26.15|0
1628788940000|2021-08-12 17:22:20|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1628788960000|2021-08-12 17:22:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1628788980000|2021-08-12 17:23:00|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1628789000000|2021-08-12 17:23:20|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1628789010000|2021-08-12 17:23:30|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1628789020000|2021-08-12 17:23:40|27.86|26.06|27.88|26.08|27.88|26.08|27.86|26.06|0
1628789030000|2021-08-12 17:23:50|27.86|26.06|27.9|26.1|27.9|26.1|27.86|26.06|0
1628789040000|2021-08-12 17:24:00|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1628789050000|2021-08-12 17:24:10|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1628789070000|2021-08-12 17:24:30|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1628789110000|2021-08-12 17:25:10|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1628789120000|2021-08-12 17:25:20|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1628789130000|2021-08-12 17:25:30|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1628789170000|2021-08-12 17:26:10|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1628789180000|2021-08-12 17:26:20|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789190000|2021-08-12 17:26:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789200000|2021-08-12 17:26:40|28.22|26.42|28.19|26.39|28.24|26.44|28.19|26.39|0
1628789220000|2021-08-12 17:27:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789230000|2021-08-12 17:27:10|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1628789250000|2021-08-12 17:27:30|28.34|26.54|28.29|26.49|28.34|26.54|28.29|26.49|0
1628789290000|2021-08-12 17:28:10|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789340000|2021-08-12 17:29:00|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1628789350000|2021-08-12 17:29:10|28.24|26.44|28.24|26.44|28.29|26.49|28.24|26.44|0
1628789370000|2021-08-12 17:29:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789400000|2021-08-12 17:30:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789410000|2021-08-12 17:30:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789430000|2021-08-12 17:30:30|28.14|26.34|28.14|26.34|28.19|26.39|28.14|26.34|0
1628789440000|2021-08-12 17:30:40|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1628789450000|2021-08-12 17:30:50|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1628789470000|2021-08-12 17:31:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789490000|2021-08-12 17:31:30|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789500000|2021-08-12 17:31:40|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1628789510000|2021-08-12 17:31:50|28.19|26.39|28.19|26.39|28.19|26.39|28.14|26.34|0
1628789520000|2021-08-12 17:32:00|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1628789540000|2021-08-12 17:32:20|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789550000|2021-08-12 17:32:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789560000|2021-08-12 17:32:40|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1628789570000|2021-08-12 17:32:50|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789590000|2021-08-12 17:33:10|28.23|26.43|28.23|26.43|28.23|26.43|28.19|26.39|0
1628789600000|2021-08-12 17:33:20|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1628789630000|2021-08-12 17:33:50|28.16|26.36|28.19|26.39|28.19|26.39|28.16|26.36|0
1628789640000|2021-08-12 17:34:00|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1628789650000|2021-08-12 17:34:10|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1628789670000|2021-08-12 17:34:30|28.11|26.31|28.09|26.29|28.14|26.34|28.09|26.29|0
1628789700000|2021-08-12 17:35:00|28.14|26.34|28.09|26.29|28.14|26.34|28.09|26.29|0
1628789730000|2021-08-12 17:35:30|28.14|26.34|28.09|26.29|28.14|26.34|28.09|26.29|0
1628789820000|2021-08-12 17:37:00|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1628789830000|2021-08-12 17:37:10|28.08|26.28|28.04|26.24|28.08|26.28|28.04|26.24|0
1628789840000|2021-08-12 17:37:20|28.08|26.28|28.04|26.24|28.08|26.28|28.04|26.24|0
1628789850000|2021-08-12 17:37:30|28.08|26.28|28.04|26.24|28.08|26.28|28.04|26.24|0
1628789860000|2021-08-12 17:37:40|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1628789900000|2021-08-12 17:38:20|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1628789920000|2021-08-12 17:38:40|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1628789960000|2021-08-12 17:39:20|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1628790000000|2021-08-12 17:40:00|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1628790010000|2021-08-12 17:40:10|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1628790020000|2021-08-12 17:40:20|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1628790030000|2021-08-12 17:40:30|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1628790040000|2021-08-12 17:40:40|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1628790050000|2021-08-12 17:40:50|27.84|26.04|27.84|26.04|27.89|26.09|27.84|26.04|0
1628790060000|2021-08-12 17:41:00|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1628790090000|2021-08-12 17:41:30|27.91|26.11|27.94|26.14|27.94|26.14|27.91|26.11|0
1628790100000|2021-08-12 17:41:40|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1628790110000|2021-08-12 17:41:50|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1628790120000|2021-08-12 17:42:00|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1628790130000|2021-08-12 17:42:10|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1628790150000|2021-08-12 17:42:30|28.06|26.26|28.06|26.26|28.08|26.28|28.06|26.26|0
1628790160000|2021-08-12 17:42:40|28.08|26.28|28.03|26.23|28.08|26.28|28.03|26.23|0
1628790190000|2021-08-12 17:43:10|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1628790250000|2021-08-12 17:44:10|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1628790260000|2021-08-12 17:44:20|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1628790270000|2021-08-12 17:44:30|28.11|26.31|28.08|26.28|28.13|26.33|28.08|26.28|0
1628790290000|2021-08-12 17:44:50|28.03|26.23|28.08|26.28|28.08|26.28|28.03|26.23|0
1628790310000|2021-08-12 17:45:10|28.13|26.33|28.18|26.38|28.18|26.38|28.13|26.33|0
1628790320000|2021-08-12 17:45:20|28.13|26.33|28.13|26.33|28.13|26.33|28.11|26.31|0
1628790340000|2021-08-12 17:45:40|28.08|26.28|28.13|26.33|28.13|26.33|28.08|26.28|0
1628790350000|2021-08-12 17:45:50|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1628790360000|2021-08-12 17:46:00|28.13|26.33|28.13|26.33|28.18|26.38|28.13|26.33|0
1628790390000|2021-08-12 17:46:30|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1628790400000|2021-08-12 17:46:40|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1628790440000|2021-08-12 17:47:20|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1628790470000|2021-08-12 17:47:50|28.05|26.25|28.08|26.28|28.08|26.28|28.05|26.25|0
1628790540000|2021-08-12 17:49:00|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1628790550000|2021-08-12 17:49:10|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1628790560000|2021-08-12 17:49:20|28.13|26.33|28.13|26.33|28.15|26.35|28.13|26.33|0
1628790570000|2021-08-12 17:49:30|28.18|26.38|28.13|26.33|28.18|26.38|28.13|26.33|0
1628790580000|2021-08-12 17:49:40|28.17|26.37|28.13|26.33|28.17|26.37|28.13|26.33|0
1628790600000|2021-08-12 17:50:00|28.17|26.37|28.17|26.37|28.17|26.37|28.17|26.37|0
1628790630000|2021-08-12 17:50:30|28.22|26.42|28.17|26.37|28.22|26.42|28.17|26.37|0
1628790640000|2021-08-12 17:50:40|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1628790650000|2021-08-12 17:50:50|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1628790660000|2021-08-12 17:51:00|28.08|26.28|28.08|26.28|28.12|26.32|28.08|26.28|0
1628790670000|2021-08-12 17:51:10|28.12|26.32|28.08|26.28|28.12|26.32|28.08|26.28|0
1628790710000|2021-08-12 17:51:50|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1628790750000|2021-08-12 17:52:30|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1628790830000|2021-08-12 17:53:50|27.93|26.13|27.98|26.18|27.98|26.18|27.93|26.13|0
1628790930000|2021-08-12 17:55:30|27.93|26.13|27.98|26.18|27.98|26.18|27.93|26.13|0
1628790950000|2021-08-12 17:55:50|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1628790960000|2021-08-12 17:56:00|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628790970000|2021-08-12 17:56:10|28|26.2|28|26.2|28|26.2|28|26.2|0
1628790980000|2021-08-12 17:56:20|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628790990000|2021-08-12 17:56:30|27.93|26.13|27.97|26.17|27.97|26.17|27.93|26.13|0
1628791000000|2021-08-12 17:56:40|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1628791010000|2021-08-12 17:56:50|27.95|26.15|27.93|26.13|27.95|26.15|27.93|26.13|0
1628791020000|2021-08-12 17:57:00|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1628791050000|2021-08-12 17:57:30|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1628791060000|2021-08-12 17:57:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628791090000|2021-08-12 17:58:10|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628791100000|2021-08-12 17:58:20|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628791120000|2021-08-12 17:58:40|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1628791140000|2021-08-12 17:59:00|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1628791150000|2021-08-12 17:59:10|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1628791190000|2021-08-12 17:59:50|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1628791200000|2021-08-12 18:00:00|28.07|26.27|28.07|26.27|28.12|26.32|28.07|26.27|0
1628791210000|2021-08-12 18:00:10|28.02|26.22|28.07|26.27|28.07|26.27|28.02|26.22|0
1628791220000|2021-08-12 18:00:20|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1628791230000|2021-08-12 18:00:30|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1628791240000|2021-08-12 18:00:40|28.07|26.27|28.12|26.32|28.12|26.32|28.07|26.27|0
1628791260000|2021-08-12 18:01:00|28.17|26.37|28.19|26.39|28.19|26.39|28.12|26.32|0
1628791270000|2021-08-12 18:01:10|28.17|26.37|28.17|26.37|28.17|26.37|28.17|26.37|0
1628791280000|2021-08-12 18:01:20|28.19|26.39|28.17|26.37|28.19|26.39|28.17|26.37|0
1628791290000|2021-08-12 18:01:30|28.22|26.42|28.17|26.37|28.22|26.42|28.17|26.37|0
1628791300000|2021-08-12 18:01:40|28.22|26.42|28.22|26.42|28.22|26.42|28.22|26.42|0
1628791310000|2021-08-12 18:01:50|28.17|26.37|28.22|26.42|28.22|26.42|28.17|26.37|0
1628791330000|2021-08-12 18:02:10|28.27|26.47|28.27|26.47|28.27|26.47|28.22|26.42|0
1628791340000|2021-08-12 18:02:20|28.26|26.46|28.26|26.46|28.26|26.46|28.24|26.44|0
1628791350000|2021-08-12 18:02:30|28.22|26.42|28.26|26.46|28.26|26.46|28.22|26.42|0
1628791360000|2021-08-12 18:02:40|28.22|26.42|28.22|26.42|28.22|26.42|28.22|26.42|0
1628791370000|2021-08-12 18:02:50|28.17|26.37|28.22|26.42|28.22|26.42|28.17|26.37|0
1628791400000|2021-08-12 18:03:20|28.17|26.37|28.17|26.37|28.17|26.37|28.17|26.37|0
1628791410000|2021-08-12 18:03:30|28.12|26.32|28.12|26.32|28.17|26.37|28.12|26.32|0
1628791430000|2021-08-12 18:03:50|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1628791450000|2021-08-12 18:04:10|28.12|26.32|28.07|26.27|28.12|26.32|28.07|26.27|0
1628791460000|2021-08-12 18:04:20|28.12|26.32|28.07|26.27|28.12|26.32|28.07|26.27|0
1628791480000|2021-08-12 18:04:40|28.12|26.32|28.07|26.27|28.12|26.32|28.07|26.27|0
1628791500000|2021-08-12 18:05:00|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628791510000|2021-08-12 18:05:10|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1628791550000|2021-08-12 18:05:50|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628791560000|2021-08-12 18:06:00|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628791570000|2021-08-12 18:06:10|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628791590000|2021-08-12 18:06:30|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628791600000|2021-08-12 18:06:40|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1628791620000|2021-08-12 18:07:00|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1628791640000|2021-08-12 18:07:20|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628791650000|2021-08-12 18:07:30|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1628791660000|2021-08-12 18:07:40|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1628791670000|2021-08-12 18:07:50|28.04|26.24|28.06|26.26|28.06|26.26|28.04|26.24|0
1628791700000|2021-08-12 18:08:20|28.04|26.24|28.02|26.22|28.06|26.26|28.02|26.22|0
1628791760000|2021-08-12 18:09:20|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1628791770000|2021-08-12 18:09:30|27.99|26.19|27.97|26.17|27.99|26.19|27.97|26.17|0
1628791800000|2021-08-12 18:10:00|27.92|26.12|27.87|26.07|27.92|26.12|27.87|26.07|0
1628791810000|2021-08-12 18:10:10|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628791930000|2021-08-12 18:12:10|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628791960000|2021-08-12 18:12:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1628791980000|2021-08-12 18:13:00|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1628792040000|2021-08-12 18:14:00|27.96|26.16|27.91|26.11|27.96|26.16|27.91|26.11|0
1628792070000|2021-08-12 18:14:30|27.96|26.16|27.91|26.11|27.96|26.16|27.91|26.11|0
1628792090000|2021-08-12 18:14:50|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1628792100000|2021-08-12 18:15:00|27.86|26.06|27.91|26.11|27.91|26.11|27.86|26.06|0
1628792110000|2021-08-12 18:15:10|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1628792160000|2021-08-12 18:16:00|27.84|26.04|27.86|26.06|27.86|26.06|27.84|26.04|0
1628792180000|2021-08-12 18:16:20|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1628792200000|2021-08-12 18:16:40|27.77|25.97|27.72|25.92|27.77|25.97|27.72|25.92|0
1628792210000|2021-08-12 18:16:50|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628792220000|2021-08-12 18:17:00|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1628792250000|2021-08-12 18:17:30|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1628792260000|2021-08-12 18:17:40|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1628792270000|2021-08-12 18:17:50|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1628792290000|2021-08-12 18:18:10|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1628792310000|2021-08-12 18:18:30|27.69|25.89|27.67|25.87|27.69|25.89|27.67|25.87|0
1628792320000|2021-08-12 18:18:40|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1628792330000|2021-08-12 18:18:50|27.67|25.87|27.72|25.92|27.72|25.92|27.67|25.87|0
1628792340000|2021-08-12 18:19:00|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628792350000|2021-08-12 18:19:10|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1628792360000|2021-08-12 18:19:20|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628792370000|2021-08-12 18:19:30|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792450000|2021-08-12 18:20:50|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628792490000|2021-08-12 18:21:30|27.72|25.92|27.67|25.87|27.72|25.92|27.67|25.87|0
1628792500000|2021-08-12 18:21:40|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792530000|2021-08-12 18:22:10|27.64|25.84|27.62|25.82|27.64|25.84|27.62|25.82|0
1628792540000|2021-08-12 18:22:20|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1628792550000|2021-08-12 18:22:30|27.52|25.72|27.62|25.82|27.62|25.82|27.52|25.72|0
1628792560000|2021-08-12 18:22:40|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1628792570000|2021-08-12 18:22:50|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792580000|2021-08-12 18:23:00|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1628792590000|2021-08-12 18:23:10|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792610000|2021-08-12 18:23:30|27.59|25.79|27.57|25.77|27.59|25.79|27.57|25.77|0
1628792620000|2021-08-12 18:23:40|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792630000|2021-08-12 18:23:50|27.57|25.77|27.62|25.82|27.62|25.82|27.57|25.77|0
1628792640000|2021-08-12 18:24:00|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1628792650000|2021-08-12 18:24:10|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628792680000|2021-08-12 18:24:40|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1628792700000|2021-08-12 18:25:00|27.71|25.91|27.76|25.96|27.76|25.96|27.71|25.91|0
1628792710000|2021-08-12 18:25:10|27.81|26.01|27.76|25.96|27.81|26.01|27.76|25.96|0
1628792750000|2021-08-12 18:25:50|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1628792760000|2021-08-12 18:26:00|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1628792770000|2021-08-12 18:26:10|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1628792780000|2021-08-12 18:26:20|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1628792800000|2021-08-12 18:26:40|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1628792810000|2021-08-12 18:26:50|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1628792830000|2021-08-12 18:27:10|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1628792880000|2021-08-12 18:28:00|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1628792890000|2021-08-12 18:28:10|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1628792900000|2021-08-12 18:28:20|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1628792910000|2021-08-12 18:28:30|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1628792930000|2021-08-12 18:28:50|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1628792960000|2021-08-12 18:29:20|27.61|25.81|27.66|25.86|27.66|25.86|27.61|25.81|0
1628792970000|2021-08-12 18:29:30|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1628792980000|2021-08-12 18:29:40|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1628793020000|2021-08-12 18:30:20|27.71|25.91|27.66|25.86|27.71|25.91|27.66|25.86|0
1628793030000|2021-08-12 18:30:30|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1628793040000|2021-08-12 18:30:40|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1628793050000|2021-08-12 18:30:50|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1628793070000|2021-08-12 18:31:10|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1628793100000|2021-08-12 18:31:40|27.61|25.81|27.66|25.86|27.71|25.91|27.61|25.81|0
1628793110000|2021-08-12 18:31:50|27.71|25.91|27.66|25.86|27.71|25.91|27.66|25.86|0
1628793120000|2021-08-12 18:32:00|27.71|25.91|27.66|25.86|27.71|25.91|27.66|25.86|0
1628793170000|2021-08-12 18:32:50|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1628793190000|2021-08-12 18:33:10|27.56|25.76|27.51|25.71|27.56|25.76|27.51|25.71|0
1628793200000|2021-08-12 18:33:20|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628793220000|2021-08-12 18:33:40|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793250000|2021-08-12 18:34:10|27.47|25.67|27.51|25.71|27.51|25.71|27.47|25.67|0
1628793260000|2021-08-12 18:34:20|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628793270000|2021-08-12 18:34:30|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793280000|2021-08-12 18:34:40|27.56|25.76|27.56|25.76|27.56|25.76|27.51|25.71|0
1628793310000|2021-08-12 18:35:10|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793330000|2021-08-12 18:35:30|27.56|25.76|27.56|25.76|27.56|25.76|27.56|25.76|0
1628793340000|2021-08-12 18:35:40|27.51|25.71|27.51|25.71|27.54|25.74|27.51|25.71|0
1628793350000|2021-08-12 18:35:50|27.56|25.76|27.51|25.71|27.56|25.76|27.51|25.71|0
1628793420000|2021-08-12 18:37:00|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628793430000|2021-08-12 18:37:10|27.49|25.69|27.51|25.71|27.51|25.71|27.49|25.69|0
1628793440000|2021-08-12 18:37:20|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628793450000|2021-08-12 18:37:30|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1628793470000|2021-08-12 18:37:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628793480000|2021-08-12 18:38:00|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1628793500000|2021-08-12 18:38:20|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628793510000|2021-08-12 18:38:30|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1628793520000|2021-08-12 18:38:40|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1628793530000|2021-08-12 18:38:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628793540000|2021-08-12 18:39:00|27.46|25.66|27.41|25.61|27.46|25.66|27.41|25.61|0
1628793550000|2021-08-12 18:39:10|27.46|25.66|27.41|25.61|27.46|25.66|27.41|25.61|0
1628793570000|2021-08-12 18:39:30|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628793580000|2021-08-12 18:39:40|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628793600000|2021-08-12 18:40:00|27.37|25.57|27.41|25.61|27.41|25.61|27.37|25.57|0
1628793610000|2021-08-12 18:40:10|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1628793620000|2021-08-12 18:40:20|27.39|25.59|27.37|25.57|27.39|25.59|27.37|25.57|0
1628793640000|2021-08-12 18:40:40|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628793670000|2021-08-12 18:41:10|27.46|25.66|27.41|25.61|27.46|25.66|27.41|25.61|0
1628793700000|2021-08-12 18:41:40|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628793710000|2021-08-12 18:41:50|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1628793740000|2021-08-12 18:42:20|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1628793750000|2021-08-12 18:42:30|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793780000|2021-08-12 18:43:00|27.56|25.76|27.56|25.76|27.56|25.76|27.51|25.71|0
1628793800000|2021-08-12 18:43:20|27.51|25.71|27.56|25.76|27.56|25.76|27.51|25.71|0
1628793830000|2021-08-12 18:43:50|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1628793840000|2021-08-12 18:44:00|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793860000|2021-08-12 18:44:20|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1628793870000|2021-08-12 18:44:30|27.51|25.71|27.51|25.71|27.53|25.73|27.51|25.71|0
1628793900000|2021-08-12 18:45:00|27.48|25.68|27.46|25.66|27.48|25.68|27.46|25.66|0
1628793930000|2021-08-12 18:45:30|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628793970000|2021-08-12 18:46:10|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628793990000|2021-08-12 18:46:30|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1628794000000|2021-08-12 18:46:40|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1628794010000|2021-08-12 18:46:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794020000|2021-08-12 18:47:00|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1628794030000|2021-08-12 18:47:10|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794060000|2021-08-12 18:47:40|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628794070000|2021-08-12 18:47:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794140000|2021-08-12 18:49:00|27.36|25.56|27.41|25.61|27.41|25.61|27.36|25.56|0
1628794150000|2021-08-12 18:49:10|27.36|25.56|27.36|25.56|27.38|25.58|27.36|25.56|0
1628794160000|2021-08-12 18:49:20|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794220000|2021-08-12 18:50:20|27.45|25.65|27.45|25.65|27.45|25.65|27.45|25.65|0
1628794230000|2021-08-12 18:50:30|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794240000|2021-08-12 18:50:40|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1628794270000|2021-08-12 18:51:10|27.31|25.51|27.26|25.46|27.31|25.51|27.26|25.46|0
1628794280000|2021-08-12 18:51:20|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1628794290000|2021-08-12 18:51:30|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1628794310000|2021-08-12 18:51:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628794320000|2021-08-12 18:52:00|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1628794330000|2021-08-12 18:52:10|27.31|25.51|27.36|25.56|27.36|25.56|27.31|25.51|0
1628794370000|2021-08-12 18:52:50|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1628794390000|2021-08-12 18:53:10|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1628794400000|2021-08-12 18:53:20|27.31|25.51|27.31|25.51|27.31|25.51|27.29|25.49|0
1628794470000|2021-08-12 18:54:30|27.26|25.46|27.21|25.41|27.26|25.46|27.21|25.41|0
1628794490000|2021-08-12 18:54:50|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1628794500000|2021-08-12 18:55:00|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628794520000|2021-08-12 18:55:20|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628794530000|2021-08-12 18:55:30|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628794540000|2021-08-12 18:55:40|27.07|25.27|27.12|25.32|27.12|25.32|27.07|25.27|0
1628794590000|2021-08-12 18:56:30|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1628794600000|2021-08-12 18:56:40|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628794610000|2021-08-12 18:56:50|27.8|26|27.8|26|27.8|26|27.8|26|0
1628794630000|2021-08-12 18:57:10|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1628794640000|2021-08-12 18:57:20|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1628794650000|2021-08-12 18:57:30|27.75|25.95|27.75|25.95|27.8|26|27.75|25.95|0
1628794730000|2021-08-12 18:58:50|27.8|26|27.8|26|27.8|26|27.8|26|0
1628794750000|2021-08-12 18:59:10|27.85|26.05|27.89|26.09|27.89|26.09|27.85|26.05|0
1628794770000|2021-08-12 18:59:30|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1628794780000|2021-08-12 18:59:40|27.8|26|27.8|26|27.8|26|27.8|26|0
1628794830000|2021-08-12 19:00:30|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1628794840000|2021-08-12 19:00:40|27.7|25.9|27.75|25.95|27.75|25.95|27.7|25.9|0
1628794860000|2021-08-12 19:01:00|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1628794870000|2021-08-12 19:01:10|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1628794920000|2021-08-12 19:02:00|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1628794940000|2021-08-12 19:02:20|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1628794950000|2021-08-12 19:02:30|27.7|25.9|27.75|25.95|27.75|25.95|27.7|25.9|0
1628794970000|2021-08-12 19:02:50|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1628794990000|2021-08-12 19:03:10|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795000000|2021-08-12 19:03:20|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1628795020000|2021-08-12 19:03:40|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795030000|2021-08-12 19:03:50|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1628795090000|2021-08-12 19:04:50|27.72|25.92|27.75|25.95|27.75|25.95|27.72|25.92|0
1628795110000|2021-08-12 19:05:10|27.7|25.9|27.7|25.9|27.75|25.95|27.7|25.9|0
1628795130000|2021-08-12 19:05:30|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795140000|2021-08-12 19:05:40|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1628795160000|2021-08-12 19:06:00|27.65|25.85|27.6|25.8|27.65|25.85|27.6|25.8|0
1628795180000|2021-08-12 19:06:20|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795200000|2021-08-12 19:06:40|27.58|25.78|27.6|25.8|27.6|25.8|27.58|25.78|0
1628795220000|2021-08-12 19:07:00|27.65|25.85|27.6|25.8|27.65|25.85|27.6|25.8|0
1628795230000|2021-08-12 19:07:10|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795260000|2021-08-12 19:07:40|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628795270000|2021-08-12 19:07:50|27.46|25.66|27.41|25.61|27.46|25.66|27.41|25.61|0
1628795280000|2021-08-12 19:08:00|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628795290000|2021-08-12 19:08:10|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1628795310000|2021-08-12 19:08:30|27.5|25.7|27.46|25.66|27.5|25.7|27.46|25.66|0
1628795330000|2021-08-12 19:08:50|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1628795350000|2021-08-12 19:09:10|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795380000|2021-08-12 19:09:40|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1628795390000|2021-08-12 19:09:50|27.55|25.75|27.6|25.8|27.6|25.8|27.55|25.75|0
1628795410000|2021-08-12 19:10:10|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795420000|2021-08-12 19:10:20|27.6|25.8|27.55|25.75|27.6|25.8|27.55|25.75|0
1628795460000|2021-08-12 19:11:00|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1628795470000|2021-08-12 19:11:10|27.55|25.75|27.55|25.75|27.55|25.75|27.5|25.7|0
1628795480000|2021-08-12 19:11:20|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1628795510000|2021-08-12 19:11:50|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795540000|2021-08-12 19:12:20|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628795550000|2021-08-12 19:12:30|27.62|25.82|27.6|25.8|27.65|25.85|27.6|25.8|0
1628795560000|2021-08-12 19:12:40|27.55|25.75|27.6|25.8|27.6|25.8|27.55|25.75|0
1628795570000|2021-08-12 19:12:50|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795580000|2021-08-12 19:13:00|27.67|25.87|27.69|25.89|27.69|25.89|27.67|25.87|0
1628795590000|2021-08-12 19:13:10|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1628795600000|2021-08-12 19:13:20|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628795610000|2021-08-12 19:13:30|27.65|25.85|27.64|25.84|27.65|25.85|27.64|25.84|0
1628795630000|2021-08-12 19:13:50|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1628795640000|2021-08-12 19:14:00|27.55|25.75|27.6|25.8|27.6|25.8|27.55|25.75|0
1628795650000|2021-08-12 19:14:10|27.55|25.75|27.6|25.8|27.6|25.8|27.55|25.75|0
1628795660000|2021-08-12 19:14:20|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795670000|2021-08-12 19:14:30|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1628795690000|2021-08-12 19:14:50|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628795700000|2021-08-12 19:15:00|27.6|25.8|27.64|25.84|27.64|25.84|27.6|25.8|0
1628795720000|2021-08-12 19:15:20|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628795730000|2021-08-12 19:15:30|27.64|25.84|27.64|25.84|27.69|25.89|27.64|25.84|0
1628795770000|2021-08-12 19:16:10|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1628795800000|2021-08-12 19:16:40|27.6|25.8|27.59|25.79|27.6|25.8|27.59|25.79|0
1628795820000|2021-08-12 19:17:00|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1628795840000|2021-08-12 19:17:20|27.59|25.79|27.59|25.79|27.64|25.84|27.59|25.79|0
1628795870000|2021-08-12 19:17:50|27.64|25.84|27.59|25.79|27.64|25.84|27.59|25.79|0
1628795880000|2021-08-12 19:18:00|27.62|25.82|27.59|25.79|27.62|25.82|27.59|25.79|0
1628795910000|2021-08-12 19:18:30|27.55|25.75|27.55|25.75|27.59|25.79|27.55|25.75|0
1628795920000|2021-08-12 19:18:40|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1628795970000|2021-08-12 19:19:30|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1628796000000|2021-08-12 19:20:00|27.5|25.7|27.54|25.74|27.54|25.74|27.5|25.7|0
1628796040000|2021-08-12 19:20:40|27.57|25.77|27.54|25.74|27.57|25.77|27.54|25.74|0
1628796050000|2021-08-12 19:20:50|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1628796060000|2021-08-12 19:21:00|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1628796070000|2021-08-12 19:21:10|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1628796080000|2021-08-12 19:21:20|27.45|25.65|27.47|25.67|27.47|25.67|27.45|25.65|0
1628796090000|2021-08-12 19:21:30|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1628796110000|2021-08-12 19:21:50|27.4|25.6|27.4|25.6|27.45|25.65|27.4|25.6|0
1628796120000|2021-08-12 19:22:00|27.45|25.65|27.4|25.6|27.45|25.65|27.4|25.6|0
1628796190000|2021-08-12 19:23:10|27.35|25.55|27.4|25.6|27.4|25.6|27.35|25.55|0
1628796220000|2021-08-12 19:23:40|27.35|25.55|27.4|25.6|27.4|25.6|27.35|25.55|0
1628796230000|2021-08-12 19:23:50|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1628796240000|2021-08-12 19:24:00|27.4|25.6|27.4|25.6|27.4|25.6|27.4|25.6|0
1628796250000|2021-08-12 19:24:10|27.45|25.65|27.45|25.65|27.45|25.65|27.45|25.65|0
1628796260000|2021-08-12 19:24:20|27.47|25.67|27.49|25.69|27.49|25.69|27.47|25.67|0
1628796270000|2021-08-12 19:24:30|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1628796310000|2021-08-12 19:25:10|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1628796320000|2021-08-12 19:25:20|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1628796340000|2021-08-12 19:25:40|27.69|25.89|27.68|25.88|27.69|25.89|27.68|25.88|0
1628796350000|2021-08-12 19:25:50|27.64|25.84|27.68|25.88|27.68|25.88|27.64|25.84|0
1628796370000|2021-08-12 19:26:10|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1628796390000|2021-08-12 19:26:30|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1628796410000|2021-08-12 19:26:50|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1628796420000|2021-08-12 19:27:00|27.59|25.79|27.64|25.84|27.64|25.84|27.59|25.79|0
1628796430000|2021-08-12 19:27:10|27.59|25.79|27.59|25.79|27.61|25.81|27.59|25.79|0
1628796450000|2021-08-12 19:27:30|27.64|25.84|27.59|25.79|27.64|25.84|27.59|25.79|0
1628796460000|2021-08-12 19:27:40|27.64|25.84|27.59|25.79|27.64|25.84|27.59|25.79|0
1628796470000|2021-08-12 19:27:50|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1628796480000|2021-08-12 19:28:00|27.59|25.79|27.54|25.74|27.59|25.79|27.54|25.74|0
1628796500000|2021-08-12 19:28:20|27.49|25.69|27.49|25.69|27.49|25.69|27.49|25.69|0
1628796510000|2021-08-12 19:28:30|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1628796530000|2021-08-12 19:28:50|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1628796540000|2021-08-12 19:29:00|27.4|25.6|27.44|25.64|27.44|25.64|27.4|25.6|0
1628796550000|2021-08-12 19:29:10|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1628796570000|2021-08-12 19:29:30|27.4|25.6|27.4|25.6|27.4|25.6|27.4|25.6|0
1628796580000|2021-08-12 19:29:40|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1628796610000|2021-08-12 19:30:10|27.49|25.69|27.49|25.69|27.54|25.74|27.49|25.69|0
1628796640000|2021-08-12 19:30:40|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1628796650000|2021-08-12 19:30:50|27.59|25.79|27.59|25.79|27.59|25.79|27.54|25.74|0
1628796660000|2021-08-12 19:31:00|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1628796670000|2021-08-12 19:31:10|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1628796680000|2021-08-12 19:31:20|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1628796690000|2021-08-12 19:31:30|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1628796710000|2021-08-12 19:31:50|27.54|25.74|27.49|25.69|27.54|25.74|27.49|25.69|0
1628796720000|2021-08-12 19:32:00|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1628796730000|2021-08-12 19:32:10|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1628796750000|2021-08-12 19:32:30|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628796760000|2021-08-12 19:32:40|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1628796770000|2021-08-12 19:32:50|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628796790000|2021-08-12 19:33:10|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1628796800000|2021-08-12 19:33:20|27.39|25.59|27.44|25.64|27.44|25.64|27.39|25.59|0
1628796840000|2021-08-12 19:34:00|27.39|25.59|27.44|25.64|27.44|25.64|27.39|25.59|0
1628796850000|2021-08-12 19:34:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628796860000|2021-08-12 19:34:20|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1628796870000|2021-08-12 19:34:30|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1628796880000|2021-08-12 19:34:40|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1628796920000|2021-08-12 19:35:20|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1628796940000|2021-08-12 19:35:40|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1628796980000|2021-08-12 19:36:20|27.32|25.52|27.3|25.5|27.32|25.52|27.3|25.5|0
1628796990000|2021-08-12 19:36:30|27.34|25.54|27.37|25.57|27.37|25.57|27.34|25.54|0
1628797000000|2021-08-12 19:36:40|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628797020000|2021-08-12 19:37:00|27.34|25.54|27.39|25.59|27.39|25.59|27.34|25.54|0
1628797030000|2021-08-12 19:37:10|27.34|25.54|27.3|25.5|27.34|25.54|27.3|25.5|0
1628797040000|2021-08-12 19:37:20|27.25|25.45|27.25|25.45|27.25|25.45|27.2|25.4|0
1628797060000|2021-08-12 19:37:40|27.3|25.5|27.25|25.45|27.3|25.5|27.25|25.45|0
1628797100000|2021-08-12 19:38:20|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1628797120000|2021-08-12 19:38:40|27.25|25.45|27.2|25.4|27.25|25.45|27.2|25.4|0
1628797130000|2021-08-12 19:38:50|27.15|25.35|27.15|25.35|27.15|25.35|27.15|25.35|0
1628797140000|2021-08-12 19:39:00|27.11|25.31|27.11|25.31|27.11|25.31|27.11|25.31|0
1628797160000|2021-08-12 19:39:20|27.1|25.3|27.15|25.35|27.15|25.35|27.1|25.3|0
1628797170000|2021-08-12 19:39:30|27.1|25.3|27.1|25.3|27.1|25.3|27.1|25.3|0
1628797180000|2021-08-12 19:39:40|27.13|25.33|27.15|25.35|27.15|25.35|27.1|25.3|0
1628797190000|2021-08-12 19:39:50|27.1|25.3|27.1|25.3|27.1|25.3|27.1|25.3|0
1628797200000|2021-08-12 19:40:00|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628797210000|2021-08-12 19:40:10|27.06|25.26|27.06|25.26|27.06|25.26|27.06|25.26|0
1628797220000|2021-08-12 19:40:20|27.1|25.3|27.1|25.3|27.1|25.3|27.1|25.3|0
1628797230000|2021-08-12 19:40:30|27.15|25.35|27.15|25.35|27.15|25.35|27.15|25.35|0
1628797240000|2021-08-12 19:40:40|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1628797290000|2021-08-12 19:41:30|27.29|25.49|27.25|25.45|27.29|25.49|27.25|25.45|0
1628797300000|2021-08-12 19:41:40|27.29|25.49|27.29|25.49|27.29|25.49|27.29|25.49|0
1628797310000|2021-08-12 19:41:50|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1628797320000|2021-08-12 19:42:00|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1628797330000|2021-08-12 19:42:10|27.29|25.49|27.34|25.54|27.34|25.54|27.29|25.49|0
1628797340000|2021-08-12 19:42:20|27.39|25.59|27.29|25.49|27.39|25.59|27.29|25.49|0
1628797350000|2021-08-12 19:42:30|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1628797370000|2021-08-12 19:42:50|27.39|25.59|27.43|25.63|27.43|25.63|27.39|25.59|0
1628797380000|2021-08-12 19:43:00|27.39|25.59|27.43|25.63|27.43|25.63|27.39|25.59|0
1628797390000|2021-08-12 19:43:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628797400000|2021-08-12 19:43:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1628797410000|2021-08-12 19:43:30|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628797420000|2021-08-12 19:43:40|27.43|25.63|27.43|25.63|27.43|25.63|27.39|25.59|0
1628797440000|2021-08-12 19:44:00|27.39|25.59|27.43|25.63|27.43|25.63|27.39|25.59|0
1628797450000|2021-08-12 19:44:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1628797460000|2021-08-12 19:44:20|27.43|25.63|27.48|25.68|27.48|25.68|27.43|25.63|0
1628797470000|2021-08-12 19:44:30|27.43|25.63|27.43|25.63|27.48|25.68|27.43|25.63|0
1628797480000|2021-08-12 19:44:40|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1628797500000|2021-08-12 19:45:00|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1628797520000|2021-08-12 19:45:20|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1628797530000|2021-08-12 19:45:30|27.46|25.66|27.48|25.68|27.48|25.68|27.43|25.63|0
1628797550000|2021-08-12 19:45:50|27.53|25.73|27.48|25.68|27.53|25.73|27.48|25.68|0
1628797560000|2021-08-12 19:46:00|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1628797580000|2021-08-12 19:46:20|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1628797600000|2021-08-12 19:46:40|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1628797650000|2021-08-12 19:47:30|27.48|25.68|27.48|25.68|27.53|25.73|27.48|25.68|0
1628797670000|2021-08-12 19:47:50|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1628797680000|2021-08-12 19:48:00|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1628797690000|2021-08-12 19:48:10|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1628797710000|2021-08-12 19:48:30|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1628797740000|2021-08-12 19:49:00|27.53|25.73|27.48|25.68|27.53|25.73|27.48|25.68|0
1628797750000|2021-08-12 19:49:10|27.5|25.7|27.53|25.73|27.53|25.73|27.5|25.7|0
1628797770000|2021-08-12 19:49:30|27.57|25.77|27.62|25.82|27.62|25.82|27.57|25.77|0
1628797780000|2021-08-12 19:49:40|27.57|25.77|27.53|25.73|27.57|25.77|27.53|25.73|0
1628797790000|2021-08-12 19:49:50|27.48|25.68|27.48|25.68|27.53|25.73|27.43|25.63|0
1628797800000|2021-08-12 19:50:00|27.67|25.87|27.53|25.73|27.67|25.87|27.53|25.73|0
1628797810000|2021-08-12 19:50:10|27.57|25.77|27.57|25.77|27.62|25.82|27.57|25.77|0
1628797820000|2021-08-12 19:50:20|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1628797830000|2021-08-12 19:50:30|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628797840000|2021-08-12 19:50:40|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1628797850000|2021-08-12 19:50:50|27.62|25.82|27.72|25.92|27.72|25.92|27.62|25.82|0
1628797860000|2021-08-12 19:51:00|27.67|25.87|27.62|25.82|27.67|25.87|27.62|25.82|0
1628797870000|2021-08-12 19:51:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1628797880000|2021-08-12 19:51:20|27.62|25.82|27.57|25.77|27.62|25.82|27.57|25.77|0
1628797900000|2021-08-12 19:51:40|27.52|25.72|27.52|25.72|27.52|25.72|27.52|25.72|0
1628797910000|2021-08-12 19:51:50|27.55|25.75|27.52|25.72|27.55|25.75|27.52|25.72|0
1628797920000|2021-08-12 19:52:00|27.43|25.63|27.38|25.58|27.43|25.63|27.38|25.58|0
1628797930000|2021-08-12 19:52:10|27.33|25.53|27.33|25.53|27.38|25.58|27.33|25.53|0
1628797970000|2021-08-12 19:52:50|27.29|25.49|27.24|25.44|27.29|25.49|27.24|25.44|0
1628797980000|2021-08-12 19:53:00|27.19|25.39|27.14|25.34|27.19|25.39|27.14|25.34|0
1628797990000|2021-08-12 19:53:10|27.1|25.3|27|25.2|27.1|25.3|27|25.2|0
1628798000000|2021-08-12 19:53:20|27.05|25.25|27.19|25.39|27.19|25.39|27.05|25.25|0
1628798010000|2021-08-12 19:53:30|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1628798020000|2021-08-12 19:53:40|27.28|25.48|27.24|25.44|27.28|25.48|27.24|25.44|0
1628798040000|2021-08-12 19:54:00|27.28|25.48|27.19|25.39|27.28|25.48|27.19|25.39|0
1628798050000|2021-08-12 19:54:10|27.14|25.34|27.14|25.34|27.14|25.34|27.14|25.34|0
1628798060000|2021-08-12 19:54:20|27.1|25.3|27.19|25.39|27.19|25.39|27.1|25.3|0
1628798070000|2021-08-12 19:54:30|27.14|25.34|27.1|25.3|27.14|25.34|27.1|25.3|0
1628798080000|2021-08-12 19:54:40|27.14|25.34|27.19|25.39|27.19|25.39|27.14|25.34|0
1628798090000|2021-08-12 19:54:50|27.14|25.34|27.09|25.29|27.14|25.34|27.09|25.29|0
1628798100000|2021-08-12 19:55:00|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1628798110000|2021-08-12 19:55:10|27|25.2|27.19|25.39|27.19|25.39|27|25.2|0
1628798120000|2021-08-12 19:55:20|27.24|25.44|27.28|25.48|27.28|25.48|27.24|25.44|0
1628798130000|2021-08-12 19:55:30|27.24|25.44|27.28|25.48|27.28|25.48|27.24|25.44|0
1628798140000|2021-08-12 19:55:40|27.24|25.44|27.28|25.48|27.28|25.48|27.24|25.44|0
1628798150000|2021-08-12 19:55:50|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1628798160000|2021-08-12 19:56:00|27.28|25.48|27.28|25.48|27.28|25.48|27.28|25.48|0
1628798170000|2021-08-12 19:56:10|27.26|25.46|27.24|25.44|27.26|25.46|27.24|25.44|0
1628798210000|2021-08-12 19:56:50|27.28|25.48|27.28|25.48|27.28|25.48|27.28|25.48|0
1628798230000|2021-08-12 19:57:10|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1628798240000|2021-08-12 19:57:20|27.21|25.41|27.24|25.44|27.24|25.44|27.21|25.41|0
1628798250000|2021-08-12 19:57:30|27.19|25.39|27.19|25.39|27.19|25.39|27.19|25.39|0
1628798260000|2021-08-12 19:57:40|27.14|25.34|27.14|25.34|27.14|25.34|27.14|25.34|0
1628798270000|2021-08-12 19:57:50|27.09|25.29|27.09|25.29|27.09|25.29|27.09|25.29|0
1628798280000|2021-08-12 19:58:00|27.14|25.34|27.23|25.43|27.23|25.43|27.14|25.34|0
1628798290000|2021-08-12 19:58:10|27.28|25.48|27.28|25.48|27.28|25.48|27.28|25.48|0
1628798320000|2021-08-12 19:58:40|27.23|25.43|27.23|25.43|27.23|25.43|27.23|25.43|0
1628798330000|2021-08-12 19:58:50|27.19|25.39|27.23|25.43|27.28|25.48|27.19|25.39|0
1628798340000|2021-08-12 19:59:00|27.28|25.48|27.28|25.48|27.28|25.48|27.28|25.48|0
1628798350000|2021-08-12 19:59:10|27.23|25.43|27.23|25.43|27.28|25.48|27.23|25.43|0
1628798360000|2021-08-12 19:59:20|27.19|25.39|27.33|25.53|27.33|25.53|27.19|25.39|0
1628798370000|2021-08-12 19:59:30|27.28|25.48|27.23|25.43|27.28|25.48|27.23|25.43|0
1628798380000|2021-08-12 19:59:40|27.19|25.39|27.14|25.34|27.28|25.48|27.14|25.34|0
1628798390000|2021-08-12 19:59:50|27.19|25.39|27.38|25.58|27.38|25.58|27.19|25.39|0
1628798400000|2021-08-12 20:00:00|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1628798410000|2021-08-12 20:00:10|27.38|25.58|27.33|25.53|27.38|25.58|27.33|25.53|0
1628798420000|2021-08-12 20:00:20|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1628798430000|2021-08-12 20:00:30|27.33|25.53|27.38|25.58|27.38|25.58|27.33|25.53|0
1628798450000|2021-08-12 20:00:50|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1628798460000|2021-08-12 20:01:00|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1628798470000|2021-08-12 20:01:10|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1628798480000|2021-08-12 20:01:20|27.38|25.58|27.37|25.57|27.38|25.58|27.37|25.57|0
1628798500000|2021-08-12 20:01:40|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1628798540000|2021-08-12 20:02:20|27.47|25.67|27.42|25.62|27.47|25.67|27.42|25.62|0
1628798570000|2021-08-12 20:02:50|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628798580000|2021-08-12 20:03:00|27.52|25.72|27.52|25.72|27.52|25.72|27.52|25.72|0
1628798590000|2021-08-12 20:03:10|27.56|25.76|27.47|25.67|27.56|25.76|27.47|25.67|0
1628798630000|2021-08-12 20:03:50|27.42|25.62|27.37|25.57|27.42|25.62|27.37|25.57|0
1628798640000|2021-08-12 20:04:00|27.42|25.62|27.37|25.57|27.42|25.62|27.37|25.57|0
1628798660000|2021-08-12 20:04:20|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1628798670000|2021-08-12 20:04:30|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1628798680000|2021-08-12 20:04:40|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1628798690000|2021-08-12 20:04:50|27.37|25.57|27.33|25.53|27.37|25.57|27.33|25.53|0
1628798700000|2021-08-12 20:05:00|27.37|25.57|27.33|25.53|27.37|25.57|27.33|25.53|0
1628798710000|2021-08-12 20:05:10|27.32|25.52|27.32|25.52|27.32|25.52|27.32|25.52|0
1628798730000|2021-08-12 20:05:30|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1628798740000|2021-08-12 20:05:40|27.32|25.52|27.35|25.55|27.37|25.57|27.32|25.52|0
1628798750000|2021-08-12 20:05:50|27.32|25.52|27.37|25.57|27.37|25.57|27.32|25.52|0
1628798760000|2021-08-12 20:06:00|27.32|25.52|27.42|25.62|27.42|25.62|27.32|25.52|0
1628798800000|2021-08-12 20:06:40|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628798820000|2021-08-12 20:07:00|27.51|25.71|27.47|25.67|27.51|25.71|27.47|25.67|0
1628798830000|2021-08-12 20:07:10|27.51|25.71|27.49|25.69|27.51|25.71|27.49|25.69|0
1628798840000|2021-08-12 20:07:20|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628798860000|2021-08-12 20:07:40|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628798900000|2021-08-12 20:08:20|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628798930000|2021-08-12 20:08:50|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628798950000|2021-08-12 20:09:10|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628798960000|2021-08-12 20:09:20|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1628798970000|2021-08-12 20:09:30|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628799120000|2021-08-12 20:12:00|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1628799150000|2021-08-12 20:12:30|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628799210000|2021-08-12 20:13:30|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628799240000|2021-08-12 20:14:00|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1628799290000|2021-08-12 20:14:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1628799310000|2021-08-12 20:15:10|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628799350000|2021-08-12 20:15:50|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628799400000|2021-08-12 20:16:40|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628799410000|2021-08-12 20:16:50|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628799620000|2021-08-12 20:20:20|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628799660000|2021-08-12 20:21:00|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628799680000|2021-08-12 20:21:20|27.59|25.39|27.61|25.41|27.61|25.41|27.59|25.39|0
1628799710000|2021-08-12 20:21:50|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628799730000|2021-08-12 20:22:10|27.61|25.41|27.56|25.36|27.61|25.41|27.56|25.36|0
1628799770000|2021-08-12 20:22:50|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628799800000|2021-08-12 20:23:20|27.59|25.39|27.56|25.36|27.59|25.39|27.56|25.36|0
1628799900000|2021-08-12 20:25:00|27.51|25.31|27.51|25.31|27.56|25.36|27.51|25.31|0
1628799930000|2021-08-12 20:25:30|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628799940000|2021-08-12 20:25:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628799990000|2021-08-12 20:26:30|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628800000000|2021-08-12 20:26:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628800230000|2021-08-12 20:30:30|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628800360000|2021-08-12 20:32:40|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628800370000|2021-08-12 20:32:50|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628800440000|2021-08-12 20:34:00|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628800450000|2021-08-12 20:34:10|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628800460000|2021-08-12 20:34:20|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628800650000|2021-08-12 20:37:30|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628800710000|2021-08-12 20:38:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628800740000|2021-08-12 20:39:00|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628800770000|2021-08-12 20:39:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628800780000|2021-08-12 20:39:40|27.34|25.14|27.36|25.16|27.36|25.16|27.34|25.14|0
1628800870000|2021-08-12 20:41:10|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628800910000|2021-08-12 20:41:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628801040000|2021-08-12 20:44:00|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628801050000|2021-08-12 20:44:10|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628801210000|2021-08-12 20:46:50|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628801270000|2021-08-12 20:47:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628801280000|2021-08-12 20:48:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628801300000|2021-08-12 20:48:20|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628801340000|2021-08-12 20:49:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628801360000|2021-08-12 20:49:20|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628801400000|2021-08-12 20:50:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628801450000|2021-08-12 20:50:50|27.33|25.13|27.33|25.13|27.35|25.15|27.33|25.13|0
1628801460000|2021-08-12 20:51:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628801530000|2021-08-12 20:52:10|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628801540000|2021-08-12 20:52:20|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628801610000|2021-08-12 20:53:30|27.28|25.08|27.3|25.1|27.3|25.1|27.28|25.08|0
1628801650000|2021-08-12 20:54:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628801690000|2021-08-12 20:54:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628801710000|2021-08-12 20:55:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628801780000|2021-08-12 20:56:20|27.23|25.03|27.26|25.06|27.26|25.06|27.23|25.03|0
1628801790000|2021-08-12 20:56:30|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628801800000|2021-08-12 20:56:40|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1628801820000|2021-08-12 20:57:00|27.23|25.03|27.21|25.01|27.23|25.03|27.21|25.01|0
1628801830000|2021-08-12 20:57:10|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628801840000|2021-08-12 20:57:20|27.21|25.01|27.25|25.05|27.25|25.05|27.21|25.01|0
1628801870000|2021-08-12 20:57:50|27.23|25.03|27.21|25.01|27.23|25.03|27.21|25.01|0
1628801880000|2021-08-12 20:58:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628801890000|2021-08-12 20:58:10|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628801900000|2021-08-12 20:58:20|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628801940000|2021-08-12 20:59:00|27.28|25.08|27.3|25.1|27.3|25.1|27.28|25.08|0
1628801950000|2021-08-12 20:59:10|27.28|25.08|27.3|25.1|27.3|25.1|27.28|25.08|0
1628801960000|2021-08-12 20:59:20|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628801970000|2021-08-12 20:59:30|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1628801980000|2021-08-12 20:59:40|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628801990000|2021-08-12 20:59:50|27.28|25.08|27.18|24.98|27.28|25.08|27.18|24.98|0
1628802000000|2021-08-12 21:00:00|27.28|25.08|27.21|25.01|27.28|25.08|27.21|25.01|0
1628802030000|2021-08-12 21:00:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628802050000|2021-08-12 21:00:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628802060000|2021-08-12 21:01:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628802090000|2021-08-12 21:01:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628802120000|2021-08-12 21:02:00|27.25|25.05|27.26|25.06|27.26|25.06|27.25|25.05|0
1628802180000|2021-08-12 21:03:00|27.25|25.05|27.26|25.06|27.26|25.06|27.25|25.05|0
1628802350000|2021-08-12 21:05:50|27.24|25.04|27.28|25.08|27.28|25.08|27.24|25.04|0
1628802360000|2021-08-12 21:06:00|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628802430000|2021-08-12 21:07:10|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628802460000|2021-08-12 21:07:40|27.26|25.06|27.27|25.07|27.27|25.07|27.26|25.06|0
1628802470000|2021-08-12 21:07:50|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628802480000|2021-08-12 21:08:00|27.28|25.08|27.27|25.07|27.28|25.08|27.27|25.07|0
1628802520000|2021-08-12 21:08:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628802580000|2021-08-12 21:09:40|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628802590000|2021-08-12 21:09:50|27.25|25.05|27.27|25.07|27.27|25.07|27.23|25.03|0
1628802600000|2021-08-12 21:10:00|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628802640000|2021-08-12 21:10:40|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628802650000|2021-08-12 21:10:50|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628802670000|2021-08-12 21:11:10|27.3|25.1|27.27|25.07|27.3|25.1|27.27|25.07|0
1628802690000|2021-08-12 21:11:30|27.26|25.06|27.25|25.05|27.26|25.06|27.25|25.05|0
1628802760000|2021-08-12 21:12:40|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628802790000|2021-08-12 21:13:10|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628802800000|2021-08-12 21:13:20|27.16|24.96|27.18|24.98|27.18|24.98|27.16|24.96|0
1628802920000|2021-08-12 21:15:20|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628802940000|2021-08-12 21:15:40|27.2|25|27.28|25.08|27.28|25.08|27.2|25|0
1628802950000|2021-08-12 21:15:50|27.21|25.01|27.22|25.02|27.22|25.02|27.21|25.01|0
1628803010000|2021-08-12 21:16:50|27.3|25.1|27.22|25.02|27.3|25.1|27.22|25.02|0
1628803110000|2021-08-12 21:18:30|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628803150000|2021-08-12 21:19:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628803210000|2021-08-12 21:20:10|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628803370000|2021-08-12 21:22:50|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628803400000|2021-08-12 21:23:20|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628803410000|2021-08-12 21:23:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628803430000|2021-08-12 21:23:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628803440000|2021-08-12 21:24:00|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628803460000|2021-08-12 21:24:20|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628803470000|2021-08-12 21:24:30|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628803480000|2021-08-12 21:24:40|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628803650000|2021-08-12 21:27:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628803690000|2021-08-12 21:28:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628803720000|2021-08-12 21:28:40|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628803820000|2021-08-12 21:30:20|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628803850000|2021-08-12 21:30:50|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628804070000|2021-08-12 21:34:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628804080000|2021-08-12 21:34:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628804090000|2021-08-12 21:34:50|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628804130000|2021-08-12 21:35:30|27.21|25.01|27.15|24.95|27.21|25.01|27.15|24.95|0
1628804140000|2021-08-12 21:35:40|27.21|25.01|27.22|25.02|27.22|25.02|27.21|25.01|0
1628804280000|2021-08-12 21:38:00|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628804370000|2021-08-12 21:39:30|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628804420000|2021-08-12 21:40:20|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628804460000|2021-08-12 21:41:00|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628804540000|2021-08-12 21:42:20|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628804550000|2021-08-12 21:42:30|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628804700000|2021-08-12 21:45:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628804710000|2021-08-12 21:45:10|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628804730000|2021-08-12 21:45:30|27.34|25.14|27.3|25.1|27.34|25.14|27.29|25.09|0
1628804740000|2021-08-12 21:45:40|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628804860000|2021-08-12 21:47:40|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628805010000|2021-08-12 21:50:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628805360000|2021-08-12 21:56:00|27.28|25.08|27.29|25.09|27.29|25.09|27.28|25.08|0
1628805490000|2021-08-12 21:58:10|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628805540000|2021-08-12 21:59:00|27.27|25.07|27.25|25.05|27.27|25.07|27.25|25.05|0
1628805550000|2021-08-12 21:59:10|27.24|25.04|27.26|25.06|27.26|25.06|27.24|25.04|0
1628805580000|2021-08-12 21:59:40|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1628805600000|2021-08-12 22:00:00|27.29|25.09|27.33|25.13|27.33|25.13|27.29|25.09|0
1628805610000|2021-08-12 22:00:10|27.31|25.11|27.4|25.2|27.4|25.2|27.31|25.11|0
1628805630000|2021-08-12 22:00:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628805660000|2021-08-12 22:01:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628805690000|2021-08-12 22:01:30|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628805750000|2021-08-12 22:02:30|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628805870000|2021-08-12 22:04:30|27.61|25.41|27.59|25.39|27.61|25.41|27.59|25.39|0
1628805910000|2021-08-12 22:05:10|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628805930000|2021-08-12 22:05:30|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628806000000|2021-08-12 22:06:40|27.64|25.44|27.59|25.39|27.64|25.44|27.59|25.39|0
1628806030000|2021-08-12 22:07:10|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628806100000|2021-08-12 22:08:20|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628806130000|2021-08-12 22:08:50|27.54|25.34|27.59|25.39|27.59|25.39|27.54|25.34|0
1628806140000|2021-08-12 22:09:00|27.63|25.43|27.59|25.39|27.63|25.43|27.59|25.39|0
1628806190000|2021-08-12 22:09:50|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628806200000|2021-08-12 22:10:00|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628806210000|2021-08-12 22:10:10|27.63|25.43|27.59|25.39|27.63|25.43|27.59|25.39|0
1628806220000|2021-08-12 22:10:20|27.63|25.43|27.63|25.43|27.63|25.43|27.61|25.41|0
1628806250000|2021-08-12 22:10:50|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628806270000|2021-08-12 22:11:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806310000|2021-08-12 22:11:50|27.66|25.46|27.68|25.48|27.68|25.48|27.66|25.46|0
1628806320000|2021-08-12 22:12:00|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806370000|2021-08-12 22:12:50|27.68|25.48|27.63|25.43|27.68|25.48|27.63|25.43|0
1628806590000|2021-08-12 22:16:30|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628806620000|2021-08-12 22:17:00|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628806690000|2021-08-12 22:18:10|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628806700000|2021-08-12 22:18:20|27.53|25.33|27.56|25.36|27.56|25.36|27.53|25.33|0
1628806710000|2021-08-12 22:18:30|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1628806720000|2021-08-12 22:18:40|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628806730000|2021-08-12 22:18:50|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806750000|2021-08-12 22:19:10|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628806770000|2021-08-12 22:19:30|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806800000|2021-08-12 22:20:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628806810000|2021-08-12 22:20:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806820000|2021-08-12 22:20:20|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628806830000|2021-08-12 22:20:30|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628806850000|2021-08-12 22:20:50|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628806860000|2021-08-12 22:21:00|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806870000|2021-08-12 22:21:10|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628806910000|2021-08-12 22:21:50|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628806980000|2021-08-12 22:23:00|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1628806990000|2021-08-12 22:23:10|27.58|25.38|27.6|25.4|27.6|25.4|27.58|25.38|0
1628807000000|2021-08-12 22:23:20|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1628807010000|2021-08-12 22:23:30|27.65|25.45|27.63|25.43|27.65|25.45|27.63|25.43|0
1628807020000|2021-08-12 22:23:40|27.65|25.45|27.63|25.43|27.65|25.45|27.63|25.43|0
1628807040000|2021-08-12 22:24:00|27.65|25.45|27.63|25.43|27.65|25.45|27.63|25.43|0
1628807050000|2021-08-12 22:24:10|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628807060000|2021-08-12 22:24:20|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628807070000|2021-08-12 22:24:30|27.62|25.42|27.58|25.38|27.62|25.42|27.58|25.38|0
1628807170000|2021-08-12 22:26:10|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628807280000|2021-08-12 22:28:00|27.65|25.45|27.67|25.47|27.67|25.47|27.65|25.45|0
1628807290000|2021-08-12 22:28:10|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1628807360000|2021-08-12 22:29:20|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628807380000|2021-08-12 22:29:40|27.6|25.4|27.57|25.37|27.6|25.4|27.57|25.37|0
1628807510000|2021-08-12 22:31:50|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628807600000|2021-08-12 22:33:20|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628807610000|2021-08-12 22:33:30|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628807630000|2021-08-12 22:33:50|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628807730000|2021-08-12 22:35:30|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628807750000|2021-08-12 22:35:50|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628807880000|2021-08-12 22:38:00|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628807900000|2021-08-12 22:38:20|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628807940000|2021-08-12 22:39:00|27.52|25.32|27.47|25.27|27.52|25.32|27.47|25.27|0
1628807950000|2021-08-12 22:39:10|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628807960000|2021-08-12 22:39:20|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628807980000|2021-08-12 22:39:40|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628807990000|2021-08-12 22:39:50|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628808000000|2021-08-12 22:40:00|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808070000|2021-08-12 22:41:10|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628808270000|2021-08-12 22:44:30|27.42|25.22|27.47|25.27|27.47|25.27|27.42|25.22|0
1628808290000|2021-08-12 22:44:50|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628808300000|2021-08-12 22:45:00|27.45|25.25|27.42|25.22|27.45|25.25|27.42|25.22|0
1628808310000|2021-08-12 22:45:10|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808330000|2021-08-12 22:45:30|27.45|25.25|27.42|25.22|27.45|25.25|27.42|25.22|0
1628808340000|2021-08-12 22:45:40|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628808350000|2021-08-12 22:45:50|27.42|25.22|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808360000|2021-08-12 22:46:00|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628808420000|2021-08-12 22:47:00|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628808430000|2021-08-12 22:47:10|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1628808440000|2021-08-12 22:47:20|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628808620000|2021-08-12 22:50:20|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628808810000|2021-08-12 22:53:30|27.49|25.29|27.46|25.26|27.49|25.29|27.46|25.26|0
1628808820000|2021-08-12 22:53:40|27.49|25.29|27.46|25.26|27.49|25.29|27.46|25.26|0
1628808900000|2021-08-12 22:55:00|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628809090000|2021-08-12 22:58:10|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628809110000|2021-08-12 22:58:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628809250000|2021-08-12 23:00:50|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628809270000|2021-08-12 23:01:10|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628809320000|2021-08-12 23:02:00|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628809490000|2021-08-12 23:04:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628809500000|2021-08-12 23:05:00|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628809510000|2021-08-12 23:05:10|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628809750000|2021-08-12 23:09:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628809820000|2021-08-12 23:10:20|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628809830000|2021-08-12 23:10:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628809840000|2021-08-12 23:10:40|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628809860000|2021-08-12 23:11:00|27.57|25.37|27.55|25.35|27.57|25.37|27.55|25.35|0
1628809880000|2021-08-12 23:11:20|27.52|25.32|27.5|25.3|27.52|25.32|27.5|25.3|0
1628809940000|2021-08-12 23:12:20|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628810030000|2021-08-12 23:13:50|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628810060000|2021-08-12 23:14:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628810100000|2021-08-12 23:15:00|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628810130000|2021-08-12 23:15:30|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628810140000|2021-08-12 23:15:40|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628810220000|2021-08-12 23:17:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628810250000|2021-08-12 23:17:30|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628810400000|2021-08-12 23:20:00|27.52|25.32|27.54|25.34|27.54|25.34|27.52|25.32|0
1628810410000|2021-08-12 23:20:10|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628810440000|2021-08-12 23:20:40|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628810660000|2021-08-12 23:24:20|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628810700000|2021-08-12 23:25:00|27.56|25.36|27.54|25.34|27.56|25.36|27.54|25.34|0
1628810950000|2021-08-12 23:29:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628810970000|2021-08-12 23:29:30|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628810980000|2021-08-12 23:29:40|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628811000000|2021-08-12 23:30:00|27.46|25.26|27.49|25.29|27.49|25.29|27.46|25.26|0
1628811010000|2021-08-12 23:30:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628811030000|2021-08-12 23:30:30|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628811100000|2021-08-12 23:31:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628811130000|2021-08-12 23:32:10|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1628811150000|2021-08-12 23:32:30|27.56|25.36|27.53|25.33|27.56|25.36|27.53|25.33|0
1628811170000|2021-08-12 23:32:50|27.56|25.36|27.58|25.38|27.58|25.38|27.56|25.36|0
1628811190000|2021-08-12 23:33:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628811200000|2021-08-12 23:33:20|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1628811240000|2021-08-12 23:34:00|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1628811250000|2021-08-12 23:34:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628811260000|2021-08-12 23:34:20|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628811270000|2021-08-12 23:34:30|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1628811280000|2021-08-12 23:34:40|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628811300000|2021-08-12 23:35:00|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1628811360000|2021-08-12 23:36:00|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628811370000|2021-08-12 23:36:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628811450000|2021-08-12 23:37:30|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628811520000|2021-08-12 23:38:40|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628811540000|2021-08-12 23:39:00|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1628811550000|2021-08-12 23:39:10|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628811570000|2021-08-12 23:39:30|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628811610000|2021-08-12 23:40:10|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628811620000|2021-08-12 23:40:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628811640000|2021-08-12 23:40:40|27.67|25.47|27.67|25.47|27.67|25.47|27.65|25.45|0
1628811690000|2021-08-12 23:41:30|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628811750000|2021-08-12 23:42:30|27.65|25.45|27.67|25.47|27.67|25.47|27.65|25.45|0
1628811780000|2021-08-12 23:43:00|27.62|25.42|27.62|25.42|27.65|25.45|27.62|25.42|0
1628811870000|2021-08-12 23:44:30|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628811880000|2021-08-12 23:44:40|27.72|25.52|27.67|25.47|27.72|25.52|27.67|25.47|0
1628811910000|2021-08-12 23:45:10|27.69|25.49|27.67|25.47|27.69|25.49|27.67|25.47|0
1628811920000|2021-08-12 23:45:20|27.69|25.49|27.67|25.47|27.69|25.49|27.67|25.47|0
1628811930000|2021-08-12 23:45:30|27.69|25.49|27.72|25.52|27.72|25.52|27.69|25.49|0
1628811940000|2021-08-12 23:45:40|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1628811950000|2021-08-12 23:45:50|27.72|25.52|27.74|25.54|27.74|25.54|27.72|25.52|0
1628811960000|2021-08-12 23:46:00|27.72|25.52|27.71|25.51|27.72|25.52|27.71|25.51|0
1628811970000|2021-08-12 23:46:10|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1628811980000|2021-08-12 23:46:20|27.71|25.51|27.76|25.56|27.76|25.56|27.71|25.51|0
1628812090000|2021-08-12 23:48:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628812170000|2021-08-12 23:49:30|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1628812180000|2021-08-12 23:49:40|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1628812190000|2021-08-12 23:49:50|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628812200000|2021-08-12 23:50:00|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1628812240000|2021-08-12 23:50:40|27.81|25.61|27.76|25.56|27.81|25.61|27.76|25.56|0
1628812260000|2021-08-12 23:51:00|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1628812270000|2021-08-12 23:51:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628812290000|2021-08-12 23:51:30|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628812320000|2021-08-12 23:52:00|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1628812330000|2021-08-12 23:52:10|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628812340000|2021-08-12 23:52:20|27.64|25.44|27.66|25.46|27.66|25.46|27.64|25.44|0
1628812380000|2021-08-12 23:53:00|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628812390000|2021-08-12 23:53:10|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628812410000|2021-08-12 23:53:30|27.64|25.44|27.66|25.46|27.66|25.46|27.64|25.44|0
1628812540000|2021-08-12 23:55:40|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628812610000|2021-08-12 23:56:50|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628812620000|2021-08-12 23:57:00|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1628812640000|2021-08-12 23:57:20|27.68|25.48|27.71|25.51|27.71|25.51|27.68|25.48|0
1628812740000|2021-08-12 23:59:00|27.75|25.55|27.71|25.51|27.75|25.55|27.71|25.51|0
1628812790000|2021-08-12 23:59:50|27.75|25.55|27.73|25.53|27.75|25.55|27.71|25.51|0
1628812800000|2021-08-13 00:00:00|27.71|25.51|27.71|25.51|27.73|25.53|27.71|25.51|0
1628812820000|2021-08-13 00:00:20|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628812830000|2021-08-13 00:00:30|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628812840000|2021-08-13 00:00:40|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628812860000|2021-08-13 00:01:00|27.8|25.6|27.71|25.51|27.8|25.6|27.71|25.51|0
1628812870000|2021-08-13 00:01:10|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628812880000|2021-08-13 00:01:20|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628812890000|2021-08-13 00:01:30|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628812900000|2021-08-13 00:01:40|27.8|25.6|27.75|25.55|27.8|25.6|27.75|25.55|0
1628812910000|2021-08-13 00:01:50|27.8|25.6|27.78|25.58|27.8|25.6|27.78|25.58|0
1628812920000|2021-08-13 00:02:00|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628812930000|2021-08-13 00:02:10|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628812960000|2021-08-13 00:02:40|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628812980000|2021-08-13 00:03:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628812990000|2021-08-13 00:03:10|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813030000|2021-08-13 00:03:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628813060000|2021-08-13 00:04:20|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813070000|2021-08-13 00:04:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628813080000|2021-08-13 00:04:40|27.8|25.6|27.75|25.55|27.8|25.6|27.75|25.55|0
1628813090000|2021-08-13 00:04:50|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628813100000|2021-08-13 00:05:00|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628813110000|2021-08-13 00:05:10|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628813120000|2021-08-13 00:05:20|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628813140000|2021-08-13 00:05:40|27.77|25.57|27.8|25.6|27.8|25.6|27.77|25.57|0
1628813160000|2021-08-13 00:06:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628813170000|2021-08-13 00:06:10|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813180000|2021-08-13 00:06:20|27.75|25.55|27.8|25.6|27.8|25.6|27.75|25.55|0
1628813190000|2021-08-13 00:06:30|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1628813200000|2021-08-13 00:06:40|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813210000|2021-08-13 00:06:50|27.87|25.67|27.85|25.65|27.89|25.69|27.85|25.65|0
1628813220000|2021-08-13 00:07:00|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813230000|2021-08-13 00:07:10|27.75|25.55|27.77|25.57|27.77|25.57|27.75|25.55|0
1628813240000|2021-08-13 00:07:20|27.75|25.55|27.75|25.55|27.8|25.6|27.75|25.55|0
1628813250000|2021-08-13 00:07:30|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813280000|2021-08-13 00:08:00|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813290000|2021-08-13 00:08:10|27.8|25.6|27.84|25.64|27.84|25.64|27.8|25.6|0
1628813310000|2021-08-13 00:08:30|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813330000|2021-08-13 00:08:50|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1628813340000|2021-08-13 00:09:00|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813360000|2021-08-13 00:09:20|27.92|25.72|27.89|25.69|27.92|25.72|27.89|25.69|0
1628813370000|2021-08-13 00:09:30|27.92|25.72|27.89|25.69|27.92|25.72|27.89|25.69|0
1628813400000|2021-08-13 00:10:00|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813410000|2021-08-13 00:10:10|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628813420000|2021-08-13 00:10:20|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813430000|2021-08-13 00:10:30|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813450000|2021-08-13 00:10:50|27.92|25.72|27.94|25.74|27.94|25.74|27.92|25.72|0
1628813460000|2021-08-13 00:11:00|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813480000|2021-08-13 00:11:20|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1628813490000|2021-08-13 00:11:30|27.96|25.76|27.94|25.74|27.99|25.79|27.94|25.74|0
1628813500000|2021-08-13 00:11:40|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1628813510000|2021-08-13 00:11:50|27.99|25.79|27.94|25.74|27.99|25.79|27.94|25.74|0
1628813530000|2021-08-13 00:12:10|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813550000|2021-08-13 00:12:30|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1628813560000|2021-08-13 00:12:40|27.84|25.64|27.94|25.74|27.94|25.74|27.84|25.64|0
1628813580000|2021-08-13 00:13:00|27.89|25.69|27.94|25.74|27.94|25.74|27.89|25.69|0
1628813590000|2021-08-13 00:13:10|27.91|25.71|27.89|25.69|27.91|25.71|27.89|25.69|0
1628813600000|2021-08-13 00:13:20|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813610000|2021-08-13 00:13:30|27.87|25.67|27.84|25.64|27.87|25.67|27.84|25.64|0
1628813620000|2021-08-13 00:13:40|27.89|25.69|27.94|25.74|27.94|25.74|27.89|25.69|0
1628813630000|2021-08-13 00:13:50|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813640000|2021-08-13 00:14:00|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1628813650000|2021-08-13 00:14:10|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813660000|2021-08-13 00:14:20|27.87|25.67|27.84|25.64|27.87|25.67|27.84|25.64|0
1628813670000|2021-08-13 00:14:30|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813680000|2021-08-13 00:14:40|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813690000|2021-08-13 00:14:50|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1628813700000|2021-08-13 00:15:00|27.89|25.69|27.84|25.64|27.89|25.69|27.84|25.64|0
1628813710000|2021-08-13 00:15:10|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628813720000|2021-08-13 00:15:20|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813740000|2021-08-13 00:15:40|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628813770000|2021-08-13 00:16:10|27.82|25.62|27.79|25.59|27.82|25.62|27.79|25.59|0
1628813780000|2021-08-13 00:16:20|27.84|25.64|27.89|25.69|27.89|25.69|27.84|25.64|0
1628813790000|2021-08-13 00:16:30|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813800000|2021-08-13 00:16:40|27.89|25.69|27.84|25.64|27.89|25.69|27.84|25.64|0
1628813830000|2021-08-13 00:17:10|27.79|25.59|27.84|25.64|27.84|25.64|27.79|25.59|0
1628813840000|2021-08-13 00:17:20|27.79|25.59|27.84|25.64|27.84|25.64|27.79|25.59|0
1628813850000|2021-08-13 00:17:30|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628813870000|2021-08-13 00:17:50|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813880000|2021-08-13 00:18:00|27.81|25.61|27.84|25.64|27.84|25.64|27.79|25.59|0
1628813920000|2021-08-13 00:18:40|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1628813940000|2021-08-13 00:19:00|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1628813950000|2021-08-13 00:19:10|27.89|25.69|27.84|25.64|27.89|25.69|27.84|25.64|0
1628813980000|2021-08-13 00:19:40|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628813990000|2021-08-13 00:19:50|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1628814010000|2021-08-13 00:20:10|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1628814020000|2021-08-13 00:20:20|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1628814030000|2021-08-13 00:20:30|27.77|25.57|27.77|25.57|27.77|25.57|27.77|25.57|0
1628814040000|2021-08-13 00:20:40|27.79|25.59|27.79|25.59|27.79|25.59|27.77|25.57|0
1628814050000|2021-08-13 00:20:50|27.77|25.57|27.74|25.54|27.77|25.57|27.74|25.54|0
1628814060000|2021-08-13 00:21:00|27.77|25.57|27.76|25.56|27.79|25.59|27.76|25.56|0
1628814070000|2021-08-13 00:21:10|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628814100000|2021-08-13 00:21:40|27.81|25.61|27.84|25.64|27.84|25.64|27.81|25.61|0
1628814120000|2021-08-13 00:22:00|27.81|25.61|27.84|25.64|27.84|25.64|27.79|25.59|0
1628814150000|2021-08-13 00:22:30|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1628814180000|2021-08-13 00:23:00|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628814210000|2021-08-13 00:23:30|27.76|25.56|27.74|25.54|27.76|25.56|27.74|25.54|0
1628814220000|2021-08-13 00:23:40|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628814290000|2021-08-13 00:24:50|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1628814300000|2021-08-13 00:25:00|27.79|25.59|27.74|25.54|27.79|25.59|27.74|25.54|0
1628814320000|2021-08-13 00:25:20|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1628814330000|2021-08-13 00:25:30|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1628814340000|2021-08-13 00:25:40|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1628814350000|2021-08-13 00:25:50|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1628814360000|2021-08-13 00:26:00|27.76|25.56|27.76|25.56|27.78|25.58|27.76|25.56|0
1628814370000|2021-08-13 00:26:10|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1628814430000|2021-08-13 00:27:10|27.83|25.63|27.78|25.58|27.83|25.63|27.78|25.58|0
1628814490000|2021-08-13 00:28:10|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1628814520000|2021-08-13 00:28:40|27.73|25.53|27.69|25.49|27.73|25.53|27.69|25.49|0
1628814540000|2021-08-13 00:29:00|27.73|25.53|27.73|25.53|27.73|25.53|27.73|25.53|0
1628814560000|2021-08-13 00:29:20|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1628814590000|2021-08-13 00:29:50|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628814650000|2021-08-13 00:30:50|27.59|25.39|27.49|25.29|27.59|25.39|27.49|25.29|0
1628814660000|2021-08-13 00:31:00|27.45|25.25|27.47|25.27|27.47|25.27|27.45|25.25|0
1628814670000|2021-08-13 00:31:10|27.45|25.25|27.49|25.29|27.49|25.29|27.45|25.25|0
1628814680000|2021-08-13 00:31:20|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628814730000|2021-08-13 00:32:10|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628814750000|2021-08-13 00:32:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628814780000|2021-08-13 00:33:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628814790000|2021-08-13 00:33:10|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628814800000|2021-08-13 00:33:20|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628814850000|2021-08-13 00:34:10|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628814860000|2021-08-13 00:34:20|27.47|25.27|27.45|25.25|27.47|25.27|27.45|25.25|0
1628814870000|2021-08-13 00:34:30|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628814900000|2021-08-13 00:35:00|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628814910000|2021-08-13 00:35:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628814950000|2021-08-13 00:35:50|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628814980000|2021-08-13 00:36:20|27.44|25.24|27.44|25.24|27.49|25.29|27.44|25.24|0
1628814990000|2021-08-13 00:36:30|27.49|25.29|27.49|25.29|27.49|25.29|27.47|25.27|0
1628815020000|2021-08-13 00:37:00|27.52|25.32|27.52|25.32|27.54|25.34|27.52|25.32|0
1628815030000|2021-08-13 00:37:10|27.49|25.29|27.52|25.32|27.52|25.32|27.49|25.29|0
1628815040000|2021-08-13 00:37:20|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628815050000|2021-08-13 00:37:30|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628815060000|2021-08-13 00:37:40|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628815080000|2021-08-13 00:38:00|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628815150000|2021-08-13 00:39:10|27.47|25.27|27.44|25.24|27.49|25.29|27.44|25.24|0
1628815170000|2021-08-13 00:39:30|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628815180000|2021-08-13 00:39:40|27.54|25.34|27.54|25.34|27.54|25.34|27.51|25.31|0
1628815210000|2021-08-13 00:40:10|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628815220000|2021-08-13 00:40:20|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628815270000|2021-08-13 00:41:10|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628815280000|2021-08-13 00:41:20|27.66|25.46|27.63|25.43|27.66|25.46|27.63|25.43|0
1628815290000|2021-08-13 00:41:30|27.61|25.41|27.58|25.38|27.61|25.41|27.58|25.38|0
1628815300000|2021-08-13 00:41:40|27.61|25.41|27.63|25.43|27.63|25.43|27.61|25.41|0
1628815310000|2021-08-13 00:41:50|27.61|25.41|27.61|25.41|27.61|25.41|27.58|25.38|0
1628815320000|2021-08-13 00:42:00|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628815390000|2021-08-13 00:43:10|27.61|25.41|27.58|25.38|27.61|25.41|27.58|25.38|0
1628815410000|2021-08-13 00:43:30|27.63|25.43|27.58|25.38|27.63|25.43|27.58|25.38|0
1628815420000|2021-08-13 00:43:40|27.63|25.43|27.58|25.38|27.63|25.43|27.58|25.38|0
1628815460000|2021-08-13 00:44:20|27.56|25.36|27.53|25.33|27.58|25.38|27.53|25.33|0
1628815500000|2021-08-13 00:45:00|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628815520000|2021-08-13 00:45:20|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1628815530000|2021-08-13 00:45:30|27.53|25.33|27.53|25.33|27.56|25.36|27.53|25.33|0
1628815540000|2021-08-13 00:45:40|27.56|25.36|27.53|25.33|27.56|25.36|27.53|25.33|0
1628815550000|2021-08-13 00:45:50|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1628815560000|2021-08-13 00:46:00|27.58|25.38|27.58|25.38|27.58|25.38|27.56|25.36|0
1628815580000|2021-08-13 00:46:20|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628815620000|2021-08-13 00:47:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628815630000|2021-08-13 00:47:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628815660000|2021-08-13 00:47:40|27.6|25.4|27.63|25.43|27.63|25.43|27.6|25.4|0
1628815670000|2021-08-13 00:47:50|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628815680000|2021-08-13 00:48:00|27.63|25.43|27.58|25.38|27.63|25.43|27.58|25.38|0
1628815690000|2021-08-13 00:48:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628815730000|2021-08-13 00:48:50|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628815740000|2021-08-13 00:49:00|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628815750000|2021-08-13 00:49:10|27.6|25.4|27.63|25.43|27.63|25.43|27.6|25.4|0
1628815790000|2021-08-13 00:49:50|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628815800000|2021-08-13 00:50:00|27.6|25.4|27.63|25.43|27.63|25.43|27.6|25.4|0
1628815840000|2021-08-13 00:50:40|27.62|25.42|27.58|25.38|27.62|25.42|27.58|25.38|0
1628815860000|2021-08-13 00:51:00|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628815870000|2021-08-13 00:51:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628815880000|2021-08-13 00:51:20|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628815890000|2021-08-13 00:51:30|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1628815900000|2021-08-13 00:51:40|27.55|25.35|27.58|25.38|27.58|25.38|27.55|25.35|0
1628815910000|2021-08-13 00:51:50|27.55|25.35|27.58|25.38|27.58|25.38|27.55|25.35|0
1628815920000|2021-08-13 00:52:00|27.55|25.35|27.58|25.38|27.58|25.38|27.55|25.35|0
1628815930000|2021-08-13 00:52:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628815960000|2021-08-13 00:52:40|27.51|25.31|27.53|25.33|27.53|25.33|27.48|25.28|0
1628815980000|2021-08-13 00:53:00|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628815990000|2021-08-13 00:53:10|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816000000|2021-08-13 00:53:20|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1628816010000|2021-08-13 00:53:30|27.62|25.42|27.58|25.38|27.62|25.42|27.58|25.38|0
1628816020000|2021-08-13 00:53:40|27.62|25.42|27.62|25.42|27.62|25.42|27.58|25.38|0
1628816030000|2021-08-13 00:53:50|27.58|25.38|27.6|25.4|27.62|25.42|27.58|25.38|0
1628816040000|2021-08-13 00:54:00|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816050000|2021-08-13 00:54:10|27.57|25.37|27.62|25.42|27.62|25.42|27.57|25.37|0
1628816090000|2021-08-13 00:54:50|27.6|25.4|27.62|25.42|27.62|25.42|27.6|25.4|0
1628816100000|2021-08-13 00:55:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628816110000|2021-08-13 00:55:10|27.6|25.4|27.57|25.37|27.6|25.4|27.57|25.37|0
1628816130000|2021-08-13 00:55:30|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628816140000|2021-08-13 00:55:40|27.55|25.35|27.53|25.33|27.55|25.35|27.53|25.33|0
1628816150000|2021-08-13 00:55:50|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628816170000|2021-08-13 00:56:10|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628816180000|2021-08-13 00:56:20|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628816190000|2021-08-13 00:56:30|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628816200000|2021-08-13 00:56:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628816220000|2021-08-13 00:57:00|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628816230000|2021-08-13 00:57:10|27.53|25.33|27.57|25.37|27.57|25.37|27.53|25.33|0
1628816240000|2021-08-13 00:57:20|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628816250000|2021-08-13 00:57:30|27.62|25.42|27.6|25.4|27.62|25.42|27.57|25.37|0
1628816260000|2021-08-13 00:57:40|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1628816280000|2021-08-13 00:58:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1628816290000|2021-08-13 00:58:10|27.6|25.4|27.6|25.4|27.62|25.42|27.6|25.4|0
1628816300000|2021-08-13 00:58:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816340000|2021-08-13 00:59:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628816380000|2021-08-13 00:59:40|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628816390000|2021-08-13 00:59:50|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628816400000|2021-08-13 01:00:00|27.57|25.37|27.52|25.32|27.57|25.37|27.52|25.32|0
1628816410000|2021-08-13 01:00:10|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628816430000|2021-08-13 01:00:30|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628816480000|2021-08-13 01:01:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816490000|2021-08-13 01:01:30|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628816520000|2021-08-13 01:02:00|27.55|25.35|27.52|25.32|27.55|25.35|27.52|25.32|0
1628816540000|2021-08-13 01:02:20|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628816570000|2021-08-13 01:02:50|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628816580000|2021-08-13 01:03:00|27.57|25.37|27.52|25.32|27.57|25.37|27.52|25.32|0
1628816590000|2021-08-13 01:03:10|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628816600000|2021-08-13 01:03:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816620000|2021-08-13 01:03:40|27.66|25.46|27.62|25.42|27.66|25.46|27.62|25.42|0
1628816640000|2021-08-13 01:04:00|27.64|25.44|27.66|25.46|27.66|25.46|27.64|25.44|0
1628816710000|2021-08-13 01:05:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628816730000|2021-08-13 01:05:30|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628816740000|2021-08-13 01:05:40|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628816750000|2021-08-13 01:05:50|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628816760000|2021-08-13 01:06:00|27.66|25.46|27.66|25.46|27.66|25.46|27.64|25.44|0
1628816790000|2021-08-13 01:06:30|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1628816800000|2021-08-13 01:06:40|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1628816820000|2021-08-13 01:07:00|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628816830000|2021-08-13 01:07:10|27.66|25.46|27.61|25.41|27.66|25.46|27.61|25.41|0
1628816850000|2021-08-13 01:07:30|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628816890000|2021-08-13 01:08:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628816900000|2021-08-13 01:08:20|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628816940000|2021-08-13 01:09:00|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628816950000|2021-08-13 01:09:10|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628817010000|2021-08-13 01:10:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628817050000|2021-08-13 01:10:50|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628817070000|2021-08-13 01:11:10|27.68|25.48|27.71|25.51|27.71|25.51|27.68|25.48|0
1628817150000|2021-08-13 01:12:30|27.73|25.53|27.73|25.53|27.73|25.53|27.73|25.53|0
1628817160000|2021-08-13 01:12:40|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1628817170000|2021-08-13 01:12:50|27.75|25.55|27.71|25.51|27.75|25.55|27.71|25.51|0
1628817220000|2021-08-13 01:13:40|27.73|25.53|27.71|25.51|27.75|25.55|27.71|25.51|0
1628817230000|2021-08-13 01:13:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628817240000|2021-08-13 01:14:00|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1628817250000|2021-08-13 01:14:10|27.75|25.55|27.8|25.6|27.8|25.6|27.75|25.55|0
1628817260000|2021-08-13 01:14:20|27.78|25.58|27.8|25.6|27.8|25.6|27.78|25.58|0
1628817270000|2021-08-13 01:14:30|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628817280000|2021-08-13 01:14:40|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1628817350000|2021-08-13 01:15:50|27.73|25.53|27.7|25.5|27.73|25.53|27.7|25.5|0
1628817360000|2021-08-13 01:16:00|27.66|25.46|27.7|25.5|27.7|25.5|27.66|25.46|0
1628817390000|2021-08-13 01:16:30|27.73|25.53|27.7|25.5|27.75|25.55|27.7|25.5|0
1628817410000|2021-08-13 01:16:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628817420000|2021-08-13 01:17:00|27.73|25.53|27.73|25.53|27.75|25.55|27.73|25.53|0
1628817430000|2021-08-13 01:17:10|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628817440000|2021-08-13 01:17:20|27.7|25.5|27.68|25.48|27.7|25.5|27.68|25.48|0
1628817450000|2021-08-13 01:17:30|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628817460000|2021-08-13 01:17:40|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1628817470000|2021-08-13 01:17:50|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628817480000|2021-08-13 01:18:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1628817490000|2021-08-13 01:18:10|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628817510000|2021-08-13 01:18:30|27.73|25.53|27.7|25.5|27.73|25.53|27.7|25.5|0
1628817520000|2021-08-13 01:18:40|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628817570000|2021-08-13 01:19:30|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1628817590000|2021-08-13 01:19:50|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1628817600000|2021-08-13 01:20:00|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1628817620000|2021-08-13 01:20:20|27.63|25.43|27.63|25.43|27.63|25.43|27.61|25.41|0
1628817630000|2021-08-13 01:20:30|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628817640000|2021-08-13 01:20:40|27.63|25.43|27.61|25.41|27.63|25.43|27.61|25.41|0
1628817650000|2021-08-13 01:20:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628817660000|2021-08-13 01:21:00|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1628817680000|2021-08-13 01:21:20|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1628817690000|2021-08-13 01:21:30|27.65|25.45|27.7|25.5|27.7|25.5|27.65|25.45|0
1628817710000|2021-08-13 01:21:50|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1628817720000|2021-08-13 01:22:00|27.7|25.5|27.68|25.48|27.7|25.5|27.65|25.45|0
1628817730000|2021-08-13 01:22:10|27.65|25.45|27.68|25.48|27.68|25.48|27.65|25.45|0
1628817740000|2021-08-13 01:22:20|27.65|25.45|27.7|25.5|27.7|25.5|27.65|25.45|0
1628817750000|2021-08-13 01:22:30|27.68|25.48|27.68|25.48|27.68|25.48|27.65|25.45|0
1628817760000|2021-08-13 01:22:40|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628817770000|2021-08-13 01:22:50|27.68|25.48|27.68|25.48|27.7|25.5|27.68|25.48|0
1628817780000|2021-08-13 01:23:00|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628817890000|2021-08-13 01:24:50|27.68|25.48|27.7|25.5|27.7|25.5|27.68|25.48|0
1628817900000|2021-08-13 01:25:00|27.68|25.48|27.65|25.45|27.7|25.5|27.65|25.45|0
1628817920000|2021-08-13 01:25:20|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628817930000|2021-08-13 01:25:30|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628817960000|2021-08-13 01:26:00|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1628817970000|2021-08-13 01:26:10|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628817980000|2021-08-13 01:26:20|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628818000000|2021-08-13 01:26:40|27.72|25.52|27.7|25.5|27.72|25.52|27.7|25.5|0
1628818020000|2021-08-13 01:27:00|27.72|25.52|27.7|25.5|27.72|25.52|27.7|25.5|0
1628818070000|2021-08-13 01:27:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628818080000|2021-08-13 01:28:00|27.67|25.47|27.65|25.45|27.7|25.5|27.65|25.45|0
1628818090000|2021-08-13 01:28:10|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1628818100000|2021-08-13 01:28:20|27.67|25.47|27.67|25.47|27.7|25.5|27.67|25.47|0
1628818110000|2021-08-13 01:28:30|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1628818140000|2021-08-13 01:29:00|27.62|25.42|27.6|25.4|27.62|25.42|27.6|25.4|0
1628818170000|2021-08-13 01:29:30|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1628818180000|2021-08-13 01:29:40|27.67|25.47|27.65|25.45|27.67|25.47|27.65|25.45|0
1628818200000|2021-08-13 01:30:00|27.67|25.47|27.65|25.45|27.67|25.47|27.65|25.45|0
1628818210000|2021-08-13 01:30:10|27.62|25.42|27.6|25.4|27.65|25.45|27.6|25.4|0
1628818220000|2021-08-13 01:30:20|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1628818230000|2021-08-13 01:30:30|27.6|25.4|27.55|25.35|27.6|25.4|27.5|25.3|0
1628818240000|2021-08-13 01:30:40|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628818250000|2021-08-13 01:30:50|27.55|25.35|27.58|25.38|27.58|25.38|27.55|25.35|0
1628818260000|2021-08-13 01:31:00|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1628818270000|2021-08-13 01:31:10|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1628818280000|2021-08-13 01:31:20|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628818290000|2021-08-13 01:31:30|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1628818320000|2021-08-13 01:32:00|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1628818330000|2021-08-13 01:32:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628818340000|2021-08-13 01:32:20|27.55|25.35|27.55|25.35|27.55|25.35|27.53|25.33|0
1628818360000|2021-08-13 01:32:40|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628818380000|2021-08-13 01:33:00|27.55|25.35|27.55|25.35|27.6|25.4|27.55|25.35|0
1628818390000|2021-08-13 01:33:10|27.57|25.37|27.57|25.37|27.6|25.4|27.57|25.37|0
1628818400000|2021-08-13 01:33:20|27.55|25.35|27.6|25.4|27.6|25.4|27.55|25.35|0
1628818410000|2021-08-13 01:33:30|27.55|25.35|27.6|25.4|27.6|25.4|27.55|25.35|0
1628818420000|2021-08-13 01:33:40|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628818430000|2021-08-13 01:33:50|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628818440000|2021-08-13 01:34:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628818450000|2021-08-13 01:34:10|27.55|25.35|27.6|25.4|27.6|25.4|27.55|25.35|0
1628818460000|2021-08-13 01:34:20|27.55|25.35|27.6|25.4|27.6|25.4|27.55|25.35|0
1628818470000|2021-08-13 01:34:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628818510000|2021-08-13 01:35:10|27.53|25.33|27.55|25.35|27.55|25.35|27.53|25.33|0
1628818520000|2021-08-13 01:35:20|27.57|25.37|27.6|25.4|27.6|25.4|27.55|25.35|0
1628818530000|2021-08-13 01:35:30|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1628818540000|2021-08-13 01:35:40|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1628818550000|2021-08-13 01:35:50|27.57|25.37|27.55|25.35|27.57|25.37|27.55|25.35|0
1628818560000|2021-08-13 01:36:00|27.57|25.37|27.55|25.35|27.6|25.4|27.55|25.35|0
1628818570000|2021-08-13 01:36:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1628818580000|2021-08-13 01:36:20|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628818590000|2021-08-13 01:36:30|27.6|25.4|27.59|25.39|27.6|25.4|27.59|25.39|0
1628818600000|2021-08-13 01:36:40|27.62|25.42|27.64|25.44|27.64|25.44|27.62|25.42|0
1628818610000|2021-08-13 01:36:50|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1628818620000|2021-08-13 01:37:00|27.59|25.39|27.64|25.44|27.64|25.44|27.59|25.39|0
1628818640000|2021-08-13 01:37:20|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1628818650000|2021-08-13 01:37:30|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628818670000|2021-08-13 01:37:50|27.67|25.47|27.64|25.44|27.67|25.47|27.64|25.44|0
1628818680000|2021-08-13 01:38:00|27.69|25.49|27.67|25.47|27.69|25.49|27.64|25.44|0
1628818690000|2021-08-13 01:38:10|27.69|25.49|27.69|25.49|27.69|25.49|27.67|25.47|0
1628818700000|2021-08-13 01:38:20|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628818710000|2021-08-13 01:38:30|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628818720000|2021-08-13 01:38:40|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1628818730000|2021-08-13 01:38:50|27.52|25.32|27.55|25.35|27.55|25.35|27.52|25.32|0
1628818740000|2021-08-13 01:39:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628818750000|2021-08-13 01:39:10|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628818760000|2021-08-13 01:39:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628818770000|2021-08-13 01:39:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628818780000|2021-08-13 01:39:40|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628818800000|2021-08-13 01:40:00|27.45|25.25|27.5|25.3|27.5|25.3|27.45|25.25|0
1628818820000|2021-08-13 01:40:20|27.52|25.32|27.54|25.34|27.54|25.34|27.52|25.32|0
1628818830000|2021-08-13 01:40:30|27.52|25.32|27.54|25.34|27.54|25.34|27.52|25.32|0
1628818850000|2021-08-13 01:40:50|27.52|25.32|27.5|25.3|27.52|25.32|27.5|25.3|0
1628818860000|2021-08-13 01:41:00|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628818870000|2021-08-13 01:41:10|27.59|25.39|27.54|25.34|27.59|25.39|27.54|25.34|0
1628818880000|2021-08-13 01:41:20|27.59|25.39|27.59|25.39|27.59|25.39|27.54|25.34|0
1628818890000|2021-08-13 01:41:30|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628818900000|2021-08-13 01:41:40|27.52|25.32|27.52|25.32|27.54|25.34|27.52|25.32|0
1628818910000|2021-08-13 01:41:50|27.5|25.3|27.52|25.32|27.52|25.32|27.5|25.3|0
1628818920000|2021-08-13 01:42:00|27.5|25.3|27.54|25.34|27.59|25.39|27.5|25.3|0
1628818930000|2021-08-13 01:42:10|27.5|25.3|27.52|25.32|27.52|25.32|27.5|25.3|0
1628818940000|2021-08-13 01:42:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628818950000|2021-08-13 01:42:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628818970000|2021-08-13 01:42:50|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628818980000|2021-08-13 01:43:00|27.47|25.27|27.5|25.3|27.5|25.3|27.47|25.27|0
1628818990000|2021-08-13 01:43:10|27.45|25.25|27.47|25.27|27.47|25.27|27.45|25.25|0
1628819000000|2021-08-13 01:43:20|27.45|25.25|27.5|25.3|27.5|25.3|27.45|25.25|0
1628819020000|2021-08-13 01:43:40|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628819060000|2021-08-13 01:44:20|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628819070000|2021-08-13 01:44:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628819100000|2021-08-13 01:45:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628819110000|2021-08-13 01:45:10|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628819120000|2021-08-13 01:45:20|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628819130000|2021-08-13 01:45:30|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628819140000|2021-08-13 01:45:40|27.42|25.22|27.4|25.2|27.42|25.22|27.4|25.2|0
1628819150000|2021-08-13 01:45:50|27.45|25.25|27.42|25.22|27.45|25.25|27.42|25.22|0
1628819160000|2021-08-13 01:46:00|27.45|25.25|27.45|25.25|27.45|25.25|27.4|25.2|0
1628819170000|2021-08-13 01:46:10|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819180000|2021-08-13 01:46:20|27.45|25.25|27.49|25.29|27.49|25.29|27.45|25.25|0
1628819200000|2021-08-13 01:46:40|27.52|25.32|27.54|25.34|27.54|25.34|27.49|25.29|0
1628819210000|2021-08-13 01:46:50|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819240000|2021-08-13 01:47:20|27.45|25.25|27.44|25.24|27.45|25.25|27.44|25.24|0
1628819260000|2021-08-13 01:47:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628819270000|2021-08-13 01:47:50|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819280000|2021-08-13 01:48:00|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819300000|2021-08-13 01:48:20|27.47|25.27|27.44|25.24|27.47|25.27|27.44|25.24|0
1628819320000|2021-08-13 01:48:40|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819330000|2021-08-13 01:48:50|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819340000|2021-08-13 01:49:00|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628819350000|2021-08-13 01:49:10|27.44|25.24|27.44|25.24|27.49|25.29|27.44|25.24|0
1628819360000|2021-08-13 01:49:20|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1628819380000|2021-08-13 01:49:40|27.4|25.2|27.44|25.24|27.44|25.24|27.4|25.2|0
1628819400000|2021-08-13 01:50:00|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819410000|2021-08-13 01:50:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819420000|2021-08-13 01:50:20|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819440000|2021-08-13 01:50:40|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1628819450000|2021-08-13 01:50:50|27.47|25.27|27.44|25.24|27.47|25.27|27.44|25.24|0
1628819480000|2021-08-13 01:51:20|27.49|25.29|27.47|25.27|27.49|25.29|27.47|25.27|0
1628819490000|2021-08-13 01:51:30|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819500000|2021-08-13 01:51:40|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819520000|2021-08-13 01:52:00|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819530000|2021-08-13 01:52:10|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819540000|2021-08-13 01:52:20|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628819550000|2021-08-13 01:52:30|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819560000|2021-08-13 01:52:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628819570000|2021-08-13 01:52:50|27.44|25.24|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819580000|2021-08-13 01:53:00|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628819590000|2021-08-13 01:53:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819610000|2021-08-13 01:53:30|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628819620000|2021-08-13 01:53:40|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628819630000|2021-08-13 01:53:50|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1628819660000|2021-08-13 01:54:20|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628819720000|2021-08-13 01:55:20|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628819730000|2021-08-13 01:55:30|27.51|25.31|27.49|25.29|27.51|25.31|27.49|25.29|0
1628819760000|2021-08-13 01:56:00|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628819770000|2021-08-13 01:56:10|27.49|25.29|27.53|25.33|27.53|25.33|27.49|25.29|0
1628819790000|2021-08-13 01:56:30|27.51|25.31|27.49|25.29|27.51|25.31|27.49|25.29|0
1628819800000|2021-08-13 01:56:40|27.51|25.31|27.53|25.33|27.53|25.33|27.51|25.31|0
1628819810000|2021-08-13 01:56:50|27.51|25.31|27.53|25.33|27.53|25.33|27.51|25.31|0
1628819820000|2021-08-13 01:57:00|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819880000|2021-08-13 01:58:00|27.44|25.24|27.49|25.29|27.49|25.29|27.44|25.24|0
1628819890000|2021-08-13 01:58:10|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628819900000|2021-08-13 01:58:20|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628819940000|2021-08-13 01:59:00|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628819970000|2021-08-13 01:59:30|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1628820010000|2021-08-13 02:00:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628820030000|2021-08-13 02:00:30|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628820040000|2021-08-13 02:00:40|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1628820050000|2021-08-13 02:00:50|27.51|25.31|27.48|25.28|27.51|25.31|27.48|25.28|0
1628820060000|2021-08-13 02:01:00|27.51|25.31|27.53|25.33|27.53|25.33|27.48|25.28|0
1628820070000|2021-08-13 02:01:10|27.51|25.31|27.48|25.28|27.51|25.31|27.48|25.28|0
1628820090000|2021-08-13 02:01:30|27.46|25.26|27.48|25.28|27.48|25.28|27.46|25.26|0
1628820120000|2021-08-13 02:02:00|27.44|25.24|27.46|25.26|27.48|25.28|27.44|25.24|0
1628820130000|2021-08-13 02:02:10|27.44|25.24|27.46|25.26|27.48|25.28|27.44|25.24|0
1628820140000|2021-08-13 02:02:20|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628820170000|2021-08-13 02:02:50|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628820180000|2021-08-13 02:03:00|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628820190000|2021-08-13 02:03:10|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628820200000|2021-08-13 02:03:20|27.46|25.26|27.43|25.23|27.46|25.26|27.43|25.23|0
1628820210000|2021-08-13 02:03:30|27.48|25.28|27.46|25.26|27.48|25.28|27.46|25.26|0
1628820220000|2021-08-13 02:03:40|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1628820250000|2021-08-13 02:04:10|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1628820260000|2021-08-13 02:04:20|27.46|25.26|27.48|25.28|27.48|25.28|27.43|25.23|0
1628820270000|2021-08-13 02:04:30|27.46|25.26|27.48|25.28|27.48|25.28|27.46|25.26|0
1628820300000|2021-08-13 02:05:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628820370000|2021-08-13 02:06:10|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628820390000|2021-08-13 02:06:30|27.36|25.16|27.34|25.14|27.36|25.16|27.34|25.14|0
1628820400000|2021-08-13 02:06:40|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628820480000|2021-08-13 02:08:00|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628820520000|2021-08-13 02:08:40|27.29|25.09|27.34|25.14|27.34|25.14|27.29|25.09|0
1628820540000|2021-08-13 02:09:00|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628820600000|2021-08-13 02:10:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628820610000|2021-08-13 02:10:10|27.41|25.21|27.38|25.18|27.41|25.21|27.38|25.18|0
1628820660000|2021-08-13 02:11:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628820680000|2021-08-13 02:11:20|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628820690000|2021-08-13 02:11:30|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628820710000|2021-08-13 02:11:50|27.36|25.16|27.38|25.18|27.38|25.18|27.36|25.16|0
1628820720000|2021-08-13 02:12:00|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628820730000|2021-08-13 02:12:10|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628820740000|2021-08-13 02:12:20|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628820750000|2021-08-13 02:12:30|27.36|25.16|27.36|25.16|27.38|25.18|27.36|25.16|0
1628820760000|2021-08-13 02:12:40|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628820780000|2021-08-13 02:13:00|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628820790000|2021-08-13 02:13:10|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628820840000|2021-08-13 02:14:00|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1628820850000|2021-08-13 02:14:10|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1628820860000|2021-08-13 02:14:20|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1628820880000|2021-08-13 02:14:40|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628820890000|2021-08-13 02:14:50|27.31|25.11|27.28|25.08|27.33|25.13|27.28|25.08|0
1628820940000|2021-08-13 02:15:40|27.26|25.06|27.28|25.08|27.28|25.08|27.26|25.06|0
1628820950000|2021-08-13 02:15:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628820980000|2021-08-13 02:16:20|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628821010000|2021-08-13 02:16:50|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821020000|2021-08-13 02:17:00|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1628821030000|2021-08-13 02:17:10|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628821050000|2021-08-13 02:17:30|27.14|24.94|27.19|24.99|27.19|24.99|27.14|24.94|0
1628821060000|2021-08-13 02:17:40|27.17|24.97|27.14|24.94|27.17|24.97|27.14|24.94|0
1628821070000|2021-08-13 02:17:50|27.19|24.99|27.19|24.99|27.19|24.99|27.14|24.94|0
1628821080000|2021-08-13 02:18:00|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821140000|2021-08-13 02:19:00|27.12|24.92|27.14|24.94|27.14|24.94|27.12|24.92|0
1628821160000|2021-08-13 02:19:20|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1628821180000|2021-08-13 02:19:40|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1628821190000|2021-08-13 02:19:50|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1628821200000|2021-08-13 02:20:00|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821210000|2021-08-13 02:20:10|27.12|24.92|27.14|24.94|27.14|24.94|27.12|24.92|0
1628821220000|2021-08-13 02:20:20|27.12|24.92|27.14|24.94|27.14|24.94|27.12|24.92|0
1628821230000|2021-08-13 02:20:30|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1628821280000|2021-08-13 02:21:20|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821300000|2021-08-13 02:21:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628821320000|2021-08-13 02:22:00|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821390000|2021-08-13 02:23:10|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1628821400000|2021-08-13 02:23:20|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821410000|2021-08-13 02:23:30|27.18|24.98|27.18|24.98|27.18|24.98|27.16|24.96|0
1628821420000|2021-08-13 02:23:40|27.14|24.94|27.16|24.96|27.18|24.98|27.14|24.94|0
1628821430000|2021-08-13 02:23:50|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821500000|2021-08-13 02:25:00|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1628821510000|2021-08-13 02:25:10|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821540000|2021-08-13 02:25:40|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1628821560000|2021-08-13 02:26:00|27.07|24.87|27.09|24.89|27.09|24.89|27.07|24.87|0
1628821570000|2021-08-13 02:26:10|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1628821650000|2021-08-13 02:27:30|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1628821690000|2021-08-13 02:28:10|27.23|25.03|27.18|24.98|27.23|25.03|27.18|24.98|0
1628821770000|2021-08-13 02:29:30|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628821780000|2021-08-13 02:29:40|27.18|24.98|27.23|25.03|27.23|25.03|27.18|24.98|0
1628821800000|2021-08-13 02:30:00|27.18|24.98|27.18|24.98|27.21|25.01|27.18|24.98|0
1628821810000|2021-08-13 02:30:10|27.23|25.03|27.23|25.03|27.23|25.03|27.18|24.98|0
1628821900000|2021-08-13 02:31:40|27.25|25.05|27.27|25.07|27.27|25.07|27.25|25.05|0
1628821920000|2021-08-13 02:32:00|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628821940000|2021-08-13 02:32:20|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628821980000|2021-08-13 02:33:00|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628821990000|2021-08-13 02:33:10|27.3|25.1|27.27|25.07|27.3|25.1|27.27|25.07|0
1628822010000|2021-08-13 02:33:30|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1628822020000|2021-08-13 02:33:40|27.34|25.14|27.32|25.12|27.37|25.17|27.32|25.12|0
1628822050000|2021-08-13 02:34:10|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628822060000|2021-08-13 02:34:20|27.41|25.21|27.46|25.26|27.46|25.26|27.41|25.21|0
1628822070000|2021-08-13 02:34:30|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628822080000|2021-08-13 02:34:40|27.44|25.24|27.41|25.21|27.44|25.24|27.41|25.21|0
1628822100000|2021-08-13 02:35:00|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822110000|2021-08-13 02:35:10|27.44|25.24|27.46|25.26|27.46|25.26|27.44|25.24|0
1628822120000|2021-08-13 02:35:20|27.41|25.21|27.46|25.26|27.46|25.26|27.41|25.21|0
1628822130000|2021-08-13 02:35:30|27.41|25.21|27.46|25.26|27.46|25.26|27.41|25.21|0
1628822140000|2021-08-13 02:35:40|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628822160000|2021-08-13 02:36:00|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822170000|2021-08-13 02:36:10|27.41|25.21|27.44|25.24|27.44|25.24|27.41|25.21|0
1628822180000|2021-08-13 02:36:20|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822210000|2021-08-13 02:36:50|27.41|25.21|27.44|25.24|27.44|25.24|27.41|25.21|0
1628822220000|2021-08-13 02:37:00|27.46|25.26|27.46|25.26|27.46|25.26|27.44|25.24|0
1628822230000|2021-08-13 02:37:10|27.44|25.24|27.46|25.26|27.46|25.26|27.44|25.24|0
1628822240000|2021-08-13 02:37:20|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628822250000|2021-08-13 02:37:30|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822260000|2021-08-13 02:37:40|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628822270000|2021-08-13 02:37:50|27.46|25.26|27.44|25.24|27.46|25.26|27.44|25.24|0
1628822280000|2021-08-13 02:38:00|27.46|25.26|27.41|25.21|27.46|25.26|27.41|25.21|0
1628822320000|2021-08-13 02:38:40|27.44|25.24|27.41|25.21|27.44|25.24|27.41|25.21|0
1628822400000|2021-08-13 02:40:00|27.46|25.26|27.41|25.21|27.46|25.26|27.41|25.21|0
1628822420000|2021-08-13 02:40:20|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822430000|2021-08-13 02:40:30|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628822440000|2021-08-13 02:40:40|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628822450000|2021-08-13 02:40:50|27.43|25.23|27.41|25.21|27.43|25.23|27.41|25.21|0
1628822470000|2021-08-13 02:41:10|27.46|25.26|27.43|25.23|27.46|25.26|27.43|25.23|0
1628822480000|2021-08-13 02:41:20|27.46|25.26|27.46|25.26|27.46|25.26|27.43|25.23|0
1628822510000|2021-08-13 02:41:50|27.5|25.3|27.48|25.28|27.5|25.3|27.48|25.28|0
1628822520000|2021-08-13 02:42:00|27.46|25.26|27.5|25.3|27.5|25.3|27.46|25.26|0
1628822590000|2021-08-13 02:43:10|27.53|25.33|27.5|25.3|27.53|25.33|27.5|25.3|0
1628822640000|2021-08-13 02:44:00|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628822650000|2021-08-13 02:44:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628822660000|2021-08-13 02:44:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628822690000|2021-08-13 02:44:50|27.48|25.28|27.46|25.26|27.48|25.28|27.46|25.26|0
1628822700000|2021-08-13 02:45:00|27.5|25.3|27.45|25.25|27.5|25.3|27.45|25.25|0
1628822710000|2021-08-13 02:45:10|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628822730000|2021-08-13 02:45:30|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628822740000|2021-08-13 02:45:40|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628822770000|2021-08-13 02:46:10|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628822850000|2021-08-13 02:47:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628822900000|2021-08-13 02:48:20|27.43|25.23|27.41|25.21|27.43|25.23|27.41|25.21|0
1628822930000|2021-08-13 02:48:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628822970000|2021-08-13 02:49:30|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628822980000|2021-08-13 02:49:40|27.38|25.18|27.4|25.2|27.4|25.2|27.38|25.18|0
1628823000000|2021-08-13 02:50:00|27.45|25.25|27.43|25.23|27.45|25.25|27.43|25.23|0
1628823010000|2021-08-13 02:50:10|27.45|25.25|27.45|25.25|27.45|25.25|27.43|25.23|0
1628823020000|2021-08-13 02:50:20|27.4|25.2|27.45|25.25|27.45|25.25|27.4|25.2|0
1628823050000|2021-08-13 02:50:50|27.5|25.3|27.45|25.25|27.5|25.3|27.45|25.25|0
1628823060000|2021-08-13 02:51:00|27.48|25.28|27.45|25.25|27.48|25.28|27.45|25.25|0
1628823070000|2021-08-13 02:51:10|27.5|25.3|27.45|25.25|27.5|25.3|27.45|25.25|0
1628823080000|2021-08-13 02:51:20|27.48|25.28|27.48|25.28|27.5|25.3|27.48|25.28|0
1628823090000|2021-08-13 02:51:30|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628823100000|2021-08-13 02:51:40|27.48|25.28|27.5|25.3|27.5|25.3|27.48|25.28|0
1628823120000|2021-08-13 02:52:00|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628823130000|2021-08-13 02:52:10|27.52|25.32|27.5|25.3|27.52|25.32|27.5|25.3|0
1628823140000|2021-08-13 02:52:20|27.52|25.32|27.5|25.3|27.55|25.35|27.5|25.3|0
1628823160000|2021-08-13 02:52:40|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1628823170000|2021-08-13 02:52:50|27.52|25.32|27.5|25.3|27.55|25.35|27.5|25.3|0
1628823180000|2021-08-13 02:53:00|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1628823230000|2021-08-13 02:53:50|27.52|25.32|27.52|25.32|27.54|25.34|27.52|25.32|0
1628823240000|2021-08-13 02:54:00|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628823270000|2021-08-13 02:54:30|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628823310000|2021-08-13 02:55:10|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628823340000|2021-08-13 02:55:40|27.59|25.39|27.64|25.44|27.64|25.44|27.59|25.39|0
1628823350000|2021-08-13 02:55:50|27.62|25.42|27.59|25.39|27.62|25.42|27.59|25.39|0
1628823400000|2021-08-13 02:56:40|27.57|25.37|27.54|25.34|27.57|25.37|27.54|25.34|0
1628823420000|2021-08-13 02:57:00|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628823430000|2021-08-13 02:57:10|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1628823460000|2021-08-13 02:57:40|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628823470000|2021-08-13 02:57:50|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1628823490000|2021-08-13 02:58:10|27.61|25.41|27.64|25.44|27.64|25.44|27.61|25.41|0
1628823520000|2021-08-13 02:58:40|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1628823530000|2021-08-13 02:58:50|27.64|25.44|27.59|25.39|27.64|25.44|27.59|25.39|0
1628823540000|2021-08-13 02:59:00|27.61|25.41|27.59|25.39|27.61|25.41|27.59|25.39|0
1628823550000|2021-08-13 02:59:10|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628823570000|2021-08-13 02:59:30|27.68|25.48|27.66|25.46|27.68|25.48|27.64|25.44|0
1628823580000|2021-08-13 02:59:40|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1628823600000|2021-08-13 03:00:00|27.61|25.41|27.61|25.41|27.64|25.44|27.61|25.41|0
1628823610000|2021-08-13 03:00:10|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1628823620000|2021-08-13 03:00:20|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628823630000|2021-08-13 03:00:30|27.59|25.39|27.54|25.34|27.59|25.39|27.54|25.34|0
1628823720000|2021-08-13 03:02:00|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628823730000|2021-08-13 03:02:10|27.49|25.29|27.49|25.29|27.52|25.32|27.49|25.29|0
1628823780000|2021-08-13 03:03:00|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628823790000|2021-08-13 03:03:10|27.42|25.22|27.4|25.2|27.44|25.24|27.4|25.2|0
1628823800000|2021-08-13 03:03:20|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1628823820000|2021-08-13 03:03:40|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1628823840000|2021-08-13 03:04:00|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1628823850000|2021-08-13 03:04:10|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628823880000|2021-08-13 03:04:40|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628823890000|2021-08-13 03:04:50|27.44|25.24|27.44|25.24|27.47|25.27|27.44|25.24|0
1628823900000|2021-08-13 03:05:00|27.47|25.27|27.49|25.29|27.49|25.29|27.47|25.27|0
1628823910000|2021-08-13 03:05:10|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628823930000|2021-08-13 03:05:30|27.51|25.31|27.49|25.29|27.51|25.31|27.49|25.29|0
1628823940000|2021-08-13 03:05:40|27.54|25.34|27.51|25.31|27.54|25.34|27.51|25.31|0
1628823950000|2021-08-13 03:05:50|27.49|25.29|27.49|25.29|27.51|25.31|27.49|25.29|0
1628823960000|2021-08-13 03:06:00|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1628823970000|2021-08-13 03:06:10|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1628823980000|2021-08-13 03:06:20|27.51|25.31|27.49|25.29|27.51|25.31|27.49|25.29|0
1628823990000|2021-08-13 03:06:30|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628824000000|2021-08-13 03:06:40|27.49|25.29|27.51|25.31|27.51|25.31|27.49|25.29|0
1628824010000|2021-08-13 03:06:50|27.54|25.34|27.51|25.31|27.54|25.34|27.49|25.29|0
1628824020000|2021-08-13 03:07:00|27.49|25.29|27.54|25.34|27.54|25.34|27.49|25.29|0
1628824030000|2021-08-13 03:07:10|27.51|25.31|27.49|25.29|27.51|25.31|27.49|25.29|0
1628824110000|2021-08-13 03:08:30|27.53|25.33|27.51|25.31|27.53|25.33|27.51|25.31|0
1628824120000|2021-08-13 03:08:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628824170000|2021-08-13 03:09:30|27.49|25.29|27.53|25.33|27.53|25.33|27.49|25.29|0
1628824180000|2021-08-13 03:09:40|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1628824200000|2021-08-13 03:10:00|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1628824210000|2021-08-13 03:10:10|27.49|25.29|27.49|25.29|27.51|25.31|27.49|25.29|0
1628824300000|2021-08-13 03:11:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628824310000|2021-08-13 03:11:50|27.51|25.31|27.53|25.33|27.53|25.33|27.51|25.31|0
1628824580000|2021-08-13 03:16:20|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628824590000|2021-08-13 03:16:30|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824620000|2021-08-13 03:17:00|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824640000|2021-08-13 03:17:20|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824650000|2021-08-13 03:17:30|27.46|25.26|27.48|25.28|27.48|25.28|27.46|25.26|0
1628824710000|2021-08-13 03:18:30|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628824720000|2021-08-13 03:18:40|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1628824740000|2021-08-13 03:19:00|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628824750000|2021-08-13 03:19:10|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1628824800000|2021-08-13 03:20:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628824810000|2021-08-13 03:20:10|27.48|25.28|27.5|25.3|27.53|25.33|27.48|25.28|0
1628824820000|2021-08-13 03:20:20|27.53|25.33|27.5|25.3|27.53|25.33|27.5|25.3|0
1628824830000|2021-08-13 03:20:30|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628824840000|2021-08-13 03:20:40|27.48|25.28|27.53|25.33|27.53|25.33|27.48|25.28|0
1628825000000|2021-08-13 03:23:20|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1628825010000|2021-08-13 03:23:30|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1628825020000|2021-08-13 03:23:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1628825030000|2021-08-13 03:23:50|27.55|25.35|27.57|25.37|27.57|25.37|27.52|25.32|0
1628825040000|2021-08-13 03:24:00|27.52|25.32|27.57|25.37|27.57|25.37|27.52|25.32|0
1628825050000|2021-08-13 03:24:10|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628825070000|2021-08-13 03:24:30|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1628825080000|2021-08-13 03:24:40|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1628825100000|2021-08-13 03:25:00|27.48|25.28|27.48|25.28|27.5|25.3|27.48|25.28|0
1628825130000|2021-08-13 03:25:30|27.45|25.25|27.43|25.23|27.45|25.25|27.43|25.23|0
1628825170000|2021-08-13 03:26:10|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1628825180000|2021-08-13 03:26:20|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628825220000|2021-08-13 03:27:00|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628825230000|2021-08-13 03:27:10|27.43|25.23|27.43|25.23|27.43|25.23|27.4|25.2|0
1628825260000|2021-08-13 03:27:40|27.47|25.27|27.45|25.25|27.47|25.27|27.45|25.25|0
1628825270000|2021-08-13 03:27:50|27.43|25.23|27.43|25.23|27.45|25.25|27.43|25.23|0
1628825280000|2021-08-13 03:28:00|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628825320000|2021-08-13 03:28:40|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628825330000|2021-08-13 03:28:50|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628825390000|2021-08-13 03:29:50|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628825400000|2021-08-13 03:30:00|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1628825410000|2021-08-13 03:30:10|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1628825430000|2021-08-13 03:30:30|27.45|25.25|27.45|25.25|27.45|25.25|27.43|25.23|0
1628825440000|2021-08-13 03:30:40|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628825460000|2021-08-13 03:31:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825470000|2021-08-13 03:31:10|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628825480000|2021-08-13 03:31:20|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825610000|2021-08-13 03:33:30|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628825620000|2021-08-13 03:33:40|27.4|25.2|27.42|25.22|27.42|25.22|27.4|25.2|0
1628825710000|2021-08-13 03:35:10|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628825720000|2021-08-13 03:35:20|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825730000|2021-08-13 03:35:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628825760000|2021-08-13 03:36:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825780000|2021-08-13 03:36:20|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628825790000|2021-08-13 03:36:30|27.4|25.2|27.37|25.17|27.4|25.2|27.37|25.17|0
1628825800000|2021-08-13 03:36:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825810000|2021-08-13 03:36:50|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628825830000|2021-08-13 03:37:10|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825840000|2021-08-13 03:37:20|27.4|25.2|27.37|25.17|27.4|25.2|27.37|25.17|0
1628825850000|2021-08-13 03:37:30|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628825860000|2021-08-13 03:37:40|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628825970000|2021-08-13 03:39:30|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628825990000|2021-08-13 03:39:50|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628826020000|2021-08-13 03:40:20|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1628826030000|2021-08-13 03:40:30|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628826040000|2021-08-13 03:40:40|27.37|25.17|27.42|25.22|27.42|25.22|27.37|25.17|0
1628826090000|2021-08-13 03:41:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628826120000|2021-08-13 03:42:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628826130000|2021-08-13 03:42:10|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628826180000|2021-08-13 03:43:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628826190000|2021-08-13 03:43:10|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628826200000|2021-08-13 03:43:20|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628826210000|2021-08-13 03:43:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628826220000|2021-08-13 03:43:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1628826260000|2021-08-13 03:44:20|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628826440000|2021-08-13 03:47:20|27.32|25.12|27.32|25.12|27.37|25.17|27.32|25.12|0
1628826500000|2021-08-13 03:48:20|27.27|25.07|27.32|25.12|27.32|25.12|27.27|25.07|0
1628826700000|2021-08-13 03:51:40|27.29|25.09|27.32|25.12|27.32|25.12|27.29|25.09|0
1628826790000|2021-08-13 03:53:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628826800000|2021-08-13 03:53:20|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628826810000|2021-08-13 03:53:30|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628826950000|2021-08-13 03:55:50|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1628827150000|2021-08-13 03:59:10|27.34|25.14|27.36|25.16|27.36|25.16|27.34|25.14|0
1628827180000|2021-08-13 03:59:40|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827200000|2021-08-13 04:00:00|27.34|25.14|27.36|25.16|27.36|25.16|27.34|25.14|0
1628827220000|2021-08-13 04:00:20|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827230000|2021-08-13 04:00:30|27.34|25.14|27.31|25.11|27.34|25.14|27.31|25.11|0
1628827330000|2021-08-13 04:02:10|27.33|25.13|27.36|25.16|27.36|25.16|27.33|25.13|0
1628827340000|2021-08-13 04:02:20|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827370000|2021-08-13 04:02:50|27.33|25.13|27.31|25.11|27.33|25.13|27.31|25.11|0
1628827430000|2021-08-13 04:03:50|27.29|25.09|27.26|25.06|27.31|25.11|27.26|25.06|0
1628827480000|2021-08-13 04:04:40|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827520000|2021-08-13 04:05:20|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628827530000|2021-08-13 04:05:30|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827580000|2021-08-13 04:06:20|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628827600000|2021-08-13 04:06:40|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628827770000|2021-08-13 04:09:30|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628827800000|2021-08-13 04:10:00|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628827810000|2021-08-13 04:10:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628827930000|2021-08-13 04:12:10|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628827960000|2021-08-13 04:12:40|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628827980000|2021-08-13 04:13:00|27.28|25.08|27.26|25.06|27.28|25.08|27.26|25.06|0
1628828010000|2021-08-13 04:13:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628828060000|2021-08-13 04:14:20|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628828300000|2021-08-13 04:18:20|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628828310000|2021-08-13 04:18:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628828390000|2021-08-13 04:19:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628828520000|2021-08-13 04:22:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628828860000|2021-08-13 04:27:40|27.2|25|27.2|25|27.2|25|27.2|25|0
1628829010000|2021-08-13 04:30:10|27.15|24.95|27.2|25|27.2|25|27.15|24.95|0
1628829030000|2021-08-13 04:30:30|27.15|24.95|27.1|24.9|27.15|24.95|27.1|24.9|0
1628829090000|2021-08-13 04:31:30|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1628829130000|2021-08-13 04:32:10|27.2|25|27.2|25|27.2|25|27.2|25|0
1628829190000|2021-08-13 04:33:10|27.19|24.99|27.24|25.04|27.24|25.04|27.19|24.99|0
1628829250000|2021-08-13 04:34:10|27.19|24.99|27.24|25.04|27.24|25.04|27.19|24.99|0
1628829280000|2021-08-13 04:34:40|27.22|25.02|27.19|24.99|27.22|25.02|27.19|24.99|0
1628829520000|2021-08-13 04:38:40|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628829620000|2021-08-13 04:40:20|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628829670000|2021-08-13 04:41:10|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628829680000|2021-08-13 04:41:20|27.21|25.01|27.19|24.99|27.21|25.01|27.19|24.99|0
1628829710000|2021-08-13 04:41:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628829720000|2021-08-13 04:42:00|27.21|25.01|27.24|25.04|27.24|25.04|27.19|24.99|0
1628829760000|2021-08-13 04:42:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628829800000|2021-08-13 04:43:20|27.21|25.01|27.19|24.99|27.21|25.01|27.19|24.99|0
1628829810000|2021-08-13 04:43:30|27.21|25.01|27.19|24.99|27.21|25.01|27.19|24.99|0
1628829840000|2021-08-13 04:44:00|27.21|25.01|27.19|24.99|27.21|25.01|27.19|24.99|0
1628830050000|2021-08-13 04:47:30|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628830060000|2021-08-13 04:47:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1628830100000|2021-08-13 04:48:20|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628830110000|2021-08-13 04:48:30|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1628830240000|2021-08-13 04:50:40|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628830430000|2021-08-13 04:53:50|27.18|24.98|27.23|25.03|27.23|25.03|27.18|24.98|0
1628830440000|2021-08-13 04:54:00|27.21|25.01|27.21|25.01|27.21|25.01|27.18|24.98|0
1628830450000|2021-08-13 04:54:10|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628830520000|2021-08-13 04:55:20|27.18|24.98|27.23|25.03|27.23|25.03|27.18|24.98|0
1628830710000|2021-08-13 04:58:30|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628830780000|2021-08-13 04:59:40|27.23|25.03|27.22|25.02|27.23|25.03|27.22|25.02|0
1628830800000|2021-08-13 05:00:00|27.18|24.98|27.22|25.02|27.22|25.02|27.18|24.98|0
1628830810000|2021-08-13 05:00:10|27.2|25|27.22|25.02|27.22|25.02|27.18|24.98|0
1628830840000|2021-08-13 05:00:40|27.18|24.98|27.18|24.98|27.18|24.98|27.15|24.95|0
1628830850000|2021-08-13 05:00:50|27.2|25|27.2|25|27.2|25|27.2|25|0
1628830860000|2021-08-13 05:01:00|27.18|24.98|27.2|25|27.2|25|27.18|24.98|0
1628830870000|2021-08-13 05:01:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628830900000|2021-08-13 05:01:40|27.2|25|27.22|25.02|27.22|25.02|27.2|25|0
1628830930000|2021-08-13 05:02:10|27.18|24.98|27.2|25|27.2|25|27.18|24.98|0
1628830940000|2021-08-13 05:02:20|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1628830980000|2021-08-13 05:03:00|27.2|25|27.18|24.98|27.2|25|27.18|24.98|0
1628830990000|2021-08-13 05:03:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831000000|2021-08-13 05:03:20|27.2|25|27.22|25.02|27.22|25.02|27.18|24.98|0
1628831010000|2021-08-13 05:03:30|27.2|25|27.22|25.02|27.22|25.02|27.2|25|0
1628831020000|2021-08-13 05:03:40|27.2|25|27.2|25|27.2|25|27.2|25|0
1628831040000|2021-08-13 05:04:00|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831050000|2021-08-13 05:04:10|27.17|24.97|27.22|25.02|27.22|25.02|27.17|24.97|0
1628831060000|2021-08-13 05:04:20|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1628831080000|2021-08-13 05:04:40|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1628831090000|2021-08-13 05:04:50|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1628831100000|2021-08-13 05:05:00|27.17|24.97|27.17|24.97|27.17|24.97|27.13|24.93|0
1628831110000|2021-08-13 05:05:10|27.13|24.93|27.13|24.93|27.13|24.93|27.13|24.93|0
1628831120000|2021-08-13 05:05:20|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1628831130000|2021-08-13 05:05:30|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831140000|2021-08-13 05:05:40|27.2|25|27.22|25.02|27.22|25.02|27.2|25|0
1628831200000|2021-08-13 05:06:40|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1628831230000|2021-08-13 05:07:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831280000|2021-08-13 05:08:00|27.2|25|27.22|25.02|27.22|25.02|27.2|25|0
1628831320000|2021-08-13 05:08:40|27.27|25.07|27.22|25.02|27.27|25.07|27.22|25.02|0
1628831330000|2021-08-13 05:08:50|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628831380000|2021-08-13 05:09:40|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831400000|2021-08-13 05:10:00|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628831410000|2021-08-13 05:10:10|27.22|25.02|27.27|25.07|27.27|25.07|27.22|25.02|0
1628831450000|2021-08-13 05:10:50|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831460000|2021-08-13 05:11:00|27.27|25.07|27.24|25.04|27.27|25.07|27.24|25.04|0
1628831470000|2021-08-13 05:11:10|27.22|25.02|27.22|25.02|27.24|25.04|27.22|25.02|0
1628831480000|2021-08-13 05:11:20|27.26|25.06|27.24|25.04|27.26|25.06|27.24|25.04|0
1628831490000|2021-08-13 05:11:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628831550000|2021-08-13 05:12:30|27.29|25.09|27.26|25.06|27.29|25.09|27.26|25.06|0
1628831590000|2021-08-13 05:13:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628831610000|2021-08-13 05:13:30|27.26|25.06|27.22|25.02|27.26|25.06|27.22|25.02|0
1628831700000|2021-08-13 05:15:00|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628831760000|2021-08-13 05:16:00|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628831770000|2021-08-13 05:16:10|27.26|25.06|27.26|25.06|27.26|25.06|27.24|25.04|0
1628831780000|2021-08-13 05:16:20|27.24|25.04|27.26|25.06|27.26|25.06|27.24|25.04|0
1628831830000|2021-08-13 05:17:10|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628831900000|2021-08-13 05:18:20|27.28|25.08|27.31|25.11|27.31|25.11|27.28|25.08|0
1628831910000|2021-08-13 05:18:30|27.28|25.08|27.28|25.08|27.31|25.11|27.28|25.08|0
1628831920000|2021-08-13 05:18:40|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628831940000|2021-08-13 05:19:00|27.28|25.08|27.31|25.11|27.31|25.11|27.28|25.08|0
1628831950000|2021-08-13 05:19:10|27.28|25.08|27.31|25.11|27.31|25.11|27.28|25.08|0
1628831990000|2021-08-13 05:19:50|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628832010000|2021-08-13 05:20:10|27.31|25.11|27.31|25.11|27.31|25.11|27.26|25.06|0
1628832020000|2021-08-13 05:20:20|27.28|25.08|27.26|25.06|27.28|25.08|27.26|25.06|0
1628832060000|2021-08-13 05:21:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628832090000|2021-08-13 05:21:30|27.33|25.13|27.31|25.11|27.33|25.13|27.31|25.11|0
1628832120000|2021-08-13 05:22:00|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628832130000|2021-08-13 05:22:10|27.31|25.11|27.3|25.1|27.31|25.11|27.3|25.1|0
1628832180000|2021-08-13 05:23:00|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628832190000|2021-08-13 05:23:10|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628832210000|2021-08-13 05:23:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628832220000|2021-08-13 05:23:40|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628832280000|2021-08-13 05:24:40|27.28|25.08|27.26|25.06|27.28|25.08|27.26|25.06|0
1628832300000|2021-08-13 05:25:00|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628832380000|2021-08-13 05:26:20|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1628832390000|2021-08-13 05:26:30|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628832420000|2021-08-13 05:27:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628832530000|2021-08-13 05:28:50|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1628832570000|2021-08-13 05:29:30|27.28|25.08|27.3|25.1|27.3|25.1|27.25|25.05|0
1628832580000|2021-08-13 05:29:40|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1628832620000|2021-08-13 05:30:20|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628832630000|2021-08-13 05:30:30|27.2|25|27.2|25|27.2|25|27.2|25|0
1628832640000|2021-08-13 05:30:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628832680000|2021-08-13 05:31:20|27.3|25.1|27.25|25.05|27.3|25.1|27.25|25.05|0
1628832690000|2021-08-13 05:31:30|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628832720000|2021-08-13 05:32:00|27.28|25.08|27.3|25.1|27.3|25.1|27.28|25.08|0
1628832770000|2021-08-13 05:32:50|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1628832780000|2021-08-13 05:33:00|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628832830000|2021-08-13 05:33:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628832930000|2021-08-13 05:35:30|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628832940000|2021-08-13 05:35:40|27.34|25.14|27.37|25.17|27.39|25.19|27.34|25.14|0
1628832950000|2021-08-13 05:35:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628832980000|2021-08-13 05:36:20|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628833000000|2021-08-13 05:36:40|27.34|25.14|27.32|25.12|27.34|25.14|27.32|25.12|0
1628833010000|2021-08-13 05:36:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628833050000|2021-08-13 05:37:30|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628833080000|2021-08-13 05:38:00|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833110000|2021-08-13 05:38:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1628833120000|2021-08-13 05:38:40|27.34|25.14|27.37|25.17|27.39|25.19|27.34|25.14|0
1628833130000|2021-08-13 05:38:50|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833160000|2021-08-13 05:39:20|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833190000|2021-08-13 05:39:50|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833200000|2021-08-13 05:40:00|27.37|25.17|27.37|25.17|27.37|25.17|27.34|25.14|0
1628833210000|2021-08-13 05:40:10|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833220000|2021-08-13 05:40:20|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833240000|2021-08-13 05:40:40|27.37|25.17|27.34|25.14|27.39|25.19|27.34|25.14|0
1628833270000|2021-08-13 05:41:10|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833280000|2021-08-13 05:41:20|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833290000|2021-08-13 05:41:30|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833300000|2021-08-13 05:41:40|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833330000|2021-08-13 05:42:10|27.36|25.16|27.39|25.19|27.39|25.19|27.36|25.16|0
1628833340000|2021-08-13 05:42:20|27.34|25.14|27.39|25.19|27.39|25.19|27.34|25.14|0
1628833350000|2021-08-13 05:42:30|27.36|25.16|27.36|25.16|27.36|25.16|27.34|25.14|0
1628833360000|2021-08-13 05:42:40|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1628833370000|2021-08-13 05:42:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833380000|2021-08-13 05:43:00|27.36|25.16|27.39|25.19|27.39|25.19|27.34|25.14|0
1628833400000|2021-08-13 05:43:20|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628833410000|2021-08-13 05:43:30|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1628833420000|2021-08-13 05:43:40|27.39|25.19|27.34|25.14|27.39|25.19|27.34|25.14|0
1628833440000|2021-08-13 05:44:00|27.36|25.16|27.39|25.19|27.39|25.19|27.36|25.16|0
1628833510000|2021-08-13 05:45:10|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628833530000|2021-08-13 05:45:30|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628833560000|2021-08-13 05:46:00|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628833580000|2021-08-13 05:46:20|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628833590000|2021-08-13 05:46:30|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1628833600000|2021-08-13 05:46:40|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1628833610000|2021-08-13 05:46:50|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628833620000|2021-08-13 05:47:00|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1628833630000|2021-08-13 05:47:10|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1628833740000|2021-08-13 05:49:00|27.41|25.21|27.43|25.23|27.43|25.23|27.41|25.21|0
1628833750000|2021-08-13 05:49:10|27.41|25.21|27.38|25.18|27.41|25.21|27.38|25.18|0
1628833790000|2021-08-13 05:49:50|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628833800000|2021-08-13 05:50:00|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628833840000|2021-08-13 05:50:40|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628833880000|2021-08-13 05:51:20|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1628833890000|2021-08-13 05:51:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628833900000|2021-08-13 05:51:40|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628833920000|2021-08-13 05:52:00|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628833930000|2021-08-13 05:52:10|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1628833960000|2021-08-13 05:52:40|27.38|25.18|27.33|25.13|27.38|25.18|27.33|25.13|0
1628833970000|2021-08-13 05:52:50|27.38|25.18|27.33|25.13|27.38|25.18|27.33|25.13|0
1628834040000|2021-08-13 05:54:00|27.28|25.08|27.33|25.13|27.33|25.13|27.28|25.08|0
1628834050000|2021-08-13 05:54:10|27.28|25.08|27.28|25.08|27.31|25.11|27.28|25.08|0
1628834070000|2021-08-13 05:54:30|27.33|25.13|27.28|25.08|27.33|25.13|27.28|25.08|0
1628834100000|2021-08-13 05:55:00|27.24|25.04|27.28|25.08|27.28|25.08|27.24|25.04|0
1628834150000|2021-08-13 05:55:50|27.26|25.06|27.26|25.06|27.28|25.08|27.24|25.04|0
1628834160000|2021-08-13 05:56:00|27.28|25.08|27.28|25.08|27.28|25.08|27.24|25.04|0
1628834170000|2021-08-13 05:56:10|27.26|25.06|27.26|25.06|27.26|25.06|27.24|25.04|0
1628834180000|2021-08-13 05:56:20|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628834190000|2021-08-13 05:56:30|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628834220000|2021-08-13 05:57:00|27.23|25.03|27.19|24.99|27.23|25.03|27.19|24.99|0
1628834270000|2021-08-13 05:57:50|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628834280000|2021-08-13 05:58:00|27.21|25.01|27.23|25.03|27.23|25.03|27.21|25.01|0
1628834290000|2021-08-13 05:58:10|27.21|25.01|27.23|25.03|27.23|25.03|27.21|25.01|0
1628834340000|2021-08-13 05:59:00|27.21|25.01|27.21|25.01|27.23|25.03|27.19|24.99|0
1628834350000|2021-08-13 05:59:10|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628834360000|2021-08-13 05:59:20|27.19|24.99|27.23|25.03|27.23|25.03|27.19|24.99|0
1628834370000|2021-08-13 05:59:30|27.19|24.99|27.23|25.03|27.23|25.03|27.19|24.99|0
1628834380000|2021-08-13 05:59:40|27.19|24.99|27.21|25.01|27.23|25.03|27.19|24.99|0
1628834390000|2021-08-13 05:59:50|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628834400000|2021-08-13 06:00:00|27.28|25.08|27.28|25.08|27.28|25.08|27.23|25.03|0
1628834460000|2021-08-13 06:01:00|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628834490000|2021-08-13 06:01:30|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628834500000|2021-08-13 06:01:40|27.26|25.06|27.23|25.03|27.26|25.06|27.23|25.03|0
1628834550000|2021-08-13 06:02:30|27.18|24.98|27.28|25.08|27.28|25.08|27.18|24.98|0
1628834560000|2021-08-13 06:02:40|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1628834590000|2021-08-13 06:03:10|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1628834630000|2021-08-13 06:03:50|27.21|25.01|27.23|25.03|27.23|25.03|27.21|25.01|0
1628834640000|2021-08-13 06:04:00|27.26|25.06|27.23|25.03|27.26|25.06|27.23|25.03|0
1628834660000|2021-08-13 06:04:20|27.25|25.05|27.23|25.03|27.25|25.05|27.23|25.03|0
1628834740000|2021-08-13 06:05:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1628834750000|2021-08-13 06:05:50|27.23|25.03|27.23|25.03|27.28|25.08|27.23|25.03|0
1628834780000|2021-08-13 06:06:20|27.25|25.05|27.23|25.03|27.25|25.05|27.23|25.03|0
1628834790000|2021-08-13 06:06:30|27.25|25.05|27.23|25.03|27.25|25.05|27.23|25.03|0
1628834820000|2021-08-13 06:07:00|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628834850000|2021-08-13 06:07:30|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628834860000|2021-08-13 06:07:40|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1628834870000|2021-08-13 06:07:50|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628834920000|2021-08-13 06:08:40|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628834930000|2021-08-13 06:08:50|27.27|25.07|27.32|25.12|27.32|25.12|27.27|25.07|0
1628834960000|2021-08-13 06:09:20|27.37|25.17|27.32|25.12|27.37|25.17|27.32|25.12|0
1628834970000|2021-08-13 06:09:30|27.3|25.1|27.27|25.07|27.3|25.1|27.27|25.07|0
1628835000000|2021-08-13 06:10:00|27.3|25.1|27.27|25.07|27.3|25.1|27.27|25.07|0
1628835010000|2021-08-13 06:10:10|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628835060000|2021-08-13 06:11:00|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1628835090000|2021-08-13 06:11:30|27.27|25.07|27.32|25.12|27.32|25.12|27.27|25.07|0
1628835110000|2021-08-13 06:11:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628835120000|2021-08-13 06:12:00|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835160000|2021-08-13 06:12:40|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628835190000|2021-08-13 06:13:10|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835260000|2021-08-13 06:14:20|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1628835300000|2021-08-13 06:15:00|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1628835310000|2021-08-13 06:15:10|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628835350000|2021-08-13 06:15:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628835370000|2021-08-13 06:16:10|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628835380000|2021-08-13 06:16:20|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1628835400000|2021-08-13 06:16:40|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628835420000|2021-08-13 06:17:00|27.27|25.07|27.29|25.09|27.29|25.09|27.27|25.07|0
1628835430000|2021-08-13 06:17:10|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835440000|2021-08-13 06:17:20|27.29|25.09|27.27|25.07|27.29|25.09|27.27|25.07|0
1628835460000|2021-08-13 06:17:40|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1628835470000|2021-08-13 06:17:50|27.29|25.09|27.32|25.12|27.32|25.12|27.27|25.07|0
1628835490000|2021-08-13 06:18:10|27.29|25.09|27.27|25.07|27.29|25.09|27.27|25.07|0
1628835510000|2021-08-13 06:18:30|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1628835520000|2021-08-13 06:18:40|27.27|25.07|27.25|25.05|27.27|25.07|27.25|25.05|0
1628835530000|2021-08-13 06:18:50|27.27|25.07|27.22|25.02|27.27|25.07|27.22|25.02|0
1628835540000|2021-08-13 06:19:00|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835550000|2021-08-13 06:19:10|27.25|25.05|27.22|25.02|27.25|25.05|27.22|25.02|0
1628835560000|2021-08-13 06:19:20|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835580000|2021-08-13 06:19:40|27.24|25.04|27.27|25.07|27.27|25.07|27.22|25.02|0
1628835640000|2021-08-13 06:20:40|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1628835690000|2021-08-13 06:21:30|27.2|25|27.22|25.02|27.22|25.02|27.2|25|0
1628835750000|2021-08-13 06:22:30|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1628835760000|2021-08-13 06:22:40|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1628835800000|2021-08-13 06:23:20|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1628835820000|2021-08-13 06:23:40|27.36|25.16|27.31|25.11|27.36|25.16|27.31|25.11|0
1628835850000|2021-08-13 06:24:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628835860000|2021-08-13 06:24:20|27.31|25.11|27.26|25.06|27.31|25.11|27.26|25.06|0
1628835870000|2021-08-13 06:24:30|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1628836000000|2021-08-13 06:26:40|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628836110000|2021-08-13 06:28:30|27.24|25.04|27.26|25.06|27.26|25.06|27.21|25.01|0
1628836140000|2021-08-13 06:29:00|27.24|25.04|27.21|25.01|27.24|25.04|27.21|25.01|0
1628836150000|2021-08-13 06:29:10|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1628836160000|2021-08-13 06:29:20|27.14|24.94|27.12|24.92|27.17|24.97|27.12|24.92|0
1628836170000|2021-08-13 06:29:30|27.17|24.97|27.12|24.92|27.17|24.97|27.12|24.92|0
1628836180000|2021-08-13 06:29:40|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1628836190000|2021-08-13 06:29:50|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1628836200000|2021-08-13 06:30:00|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1628836210000|2021-08-13 06:30:10|27.12|24.92|27.1|24.9|27.12|24.92|27.1|24.9|0
1628836220000|2021-08-13 06:30:20|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1628836230000|2021-08-13 06:30:30|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1628836240000|2021-08-13 06:30:40|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1628836330000|2021-08-13 06:32:10|27.12|24.92|27.07|24.87|27.12|24.92|27.07|24.87|0
1628836340000|2021-08-13 06:32:20|27.12|24.92|27.12|24.92|27.12|24.92|27.09|24.89|0
1628836410000|2021-08-13 06:33:30|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1628836440000|2021-08-13 06:34:00|27.12|24.92|27.07|24.87|27.12|24.92|27.07|24.87|0
1628836480000|2021-08-13 06:34:40|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1628836530000|2021-08-13 06:35:30|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628836560000|2021-08-13 06:36:00|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628836630000|2021-08-13 06:37:10|27.19|24.99|27.21|25.01|27.21|25.01|27.16|24.96|0
1628836710000|2021-08-13 06:38:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1628836720000|2021-08-13 06:38:40|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628836770000|2021-08-13 06:39:30|27.25|25.05|27.21|25.01|27.25|25.05|27.21|25.01|0
1628836880000|2021-08-13 06:41:20|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628836910000|2021-08-13 06:41:50|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628836940000|2021-08-13 06:42:20|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628836970000|2021-08-13 06:42:50|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1628836980000|2021-08-13 06:43:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1628836990000|2021-08-13 06:43:10|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628837000000|2021-08-13 06:43:20|27.2|25|27.2|25|27.2|25|27.2|25|0
1628837010000|2021-08-13 06:43:30|27.16|24.96|27.16|24.96|27.18|24.98|27.16|24.96|0
1628837080000|2021-08-13 06:44:40|27.13|24.93|27.13|24.93|27.13|24.93|27.13|24.93|0
1628837090000|2021-08-13 06:44:50|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1628837100000|2021-08-13 06:45:00|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628837110000|2021-08-13 06:45:10|27.18|24.98|27.16|24.96|27.18|24.98|27.16|24.96|0
1628837130000|2021-08-13 06:45:30|27.18|24.98|27.2|25|27.2|25|27.16|24.96|0
1628837140000|2021-08-13 06:45:40|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628837190000|2021-08-13 06:46:30|27.2|25|27.2|25|27.2|25|27.2|25|0
1628837210000|2021-08-13 06:46:50|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1628837220000|2021-08-13 06:47:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1628837230000|2021-08-13 06:47:10|27.16|24.96|27.15|24.95|27.16|24.96|27.15|24.95|0
1628837240000|2021-08-13 06:47:20|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1628837250000|2021-08-13 06:47:30|27.15|24.95|27.11|24.91|27.15|24.95|27.11|24.91|0
1628837280000|2021-08-13 06:48:00|27.15|24.95|27.11|24.91|27.15|24.95|27.11|24.91|0
1628837290000|2021-08-13 06:48:10|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1628837300000|2021-08-13 06:48:20|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1628837320000|2021-08-13 06:48:40|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1628837360000|2021-08-13 06:49:20|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1628837370000|2021-08-13 06:49:30|27.06|24.86|27.01|24.81|27.06|24.86|27.01|24.81|0
1628837380000|2021-08-13 06:49:40|27.06|24.86|27.01|24.81|27.06|24.86|27.01|24.81|0
1628837420000|2021-08-13 06:50:20|26.99|24.79|27.01|24.81|27.01|24.81|26.99|24.79|0
1628837520000|2021-08-13 06:52:00|27.04|24.84|27.01|24.81|27.04|24.84|27.01|24.81|0
1628837570000|2021-08-13 06:52:50|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837580000|2021-08-13 06:53:00|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1628837670000|2021-08-13 06:54:30|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837680000|2021-08-13 06:54:40|26.99|24.79|27.01|24.81|27.01|24.81|26.99|24.79|0
1628837710000|2021-08-13 06:55:10|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837750000|2021-08-13 06:55:50|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1628837770000|2021-08-13 06:56:10|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837780000|2021-08-13 06:56:20|27.01|24.81|26.96|24.76|27.01|24.81|26.96|24.76|0
1628837840000|2021-08-13 06:57:20|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1628837860000|2021-08-13 06:57:40|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837900000|2021-08-13 06:58:20|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1628837910000|2021-08-13 06:58:30|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628837930000|2021-08-13 06:58:50|26.94|24.74|26.96|24.76|26.96|24.76|26.94|24.74|0
1628837940000|2021-08-13 06:59:00|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1628837950000|2021-08-13 06:59:10|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1628838000000|2021-08-13 07:00:00|26.96|24.76|26.86|24.66|26.96|24.76|26.86|24.66|0
1628838010000|2021-08-13 07:00:10|26.89|24.69|26.84|24.64|26.91|24.71|26.84|24.64|0
1628838020000|2021-08-13 07:00:20|26.86|24.66|26.91|24.71|26.91|24.71|26.86|24.66|0
1628838030000|2021-08-13 07:00:30|26.94|24.74|26.91|24.71|26.94|24.74|26.91|24.71|0
1628838040000|2021-08-13 07:00:40|26.96|24.76|26.86|24.66|26.96|24.76|26.86|24.66|0
1628838050000|2021-08-13 07:00:50|26.82|24.62|26.82|24.62|26.86|24.66|26.82|24.62|0
1628838060000|2021-08-13 07:01:00|26.86|24.66|26.82|24.62|26.91|24.71|26.82|24.62|0
1628838070000|2021-08-13 07:01:10|26.86|24.66|26.89|24.69|26.91|24.71|26.86|24.66|0
1628838080000|2021-08-13 07:01:20|26.91|24.71|26.96|24.76|26.96|24.76|26.91|24.71|0
1628838090000|2021-08-13 07:01:30|27|24.8|26.96|24.76|27|24.8|26.96|24.76|0
1628838100000|2021-08-13 07:01:40|27|24.8|26.98|24.78|27|24.8|26.98|24.78|0
1628838110000|2021-08-13 07:01:50|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628838140000|2021-08-13 07:02:20|26.98|24.78|27|24.8|27|24.8|26.98|24.78|0
1628838150000|2021-08-13 07:02:30|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628838160000|2021-08-13 07:02:40|26.91|24.71|26.86|24.66|26.91|24.71|26.86|24.66|0
1628838170000|2021-08-13 07:02:50|26.82|24.62|26.82|24.62|26.84|24.64|26.82|24.62|0
1628838180000|2021-08-13 07:03:00|26.84|24.64|26.82|24.62|26.86|24.66|26.82|24.62|0
1628838190000|2021-08-13 07:03:10|26.84|24.64|26.86|24.66|26.86|24.66|26.84|24.64|0
1628838200000|2021-08-13 07:03:20|26.89|24.69|26.91|24.71|26.91|24.71|26.89|24.69|0
1628838210000|2021-08-13 07:03:30|26.96|24.76|26.93|24.73|26.96|24.76|26.93|24.73|0
1628838220000|2021-08-13 07:03:40|26.91|24.71|26.91|24.71|26.96|24.76|26.91|24.71|0
1628838240000|2021-08-13 07:04:00|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1628838250000|2021-08-13 07:04:10|26.93|24.73|26.89|24.69|26.93|24.73|26.89|24.69|0
1628838260000|2021-08-13 07:04:20|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1628838270000|2021-08-13 07:04:30|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1628838280000|2021-08-13 07:04:40|26.89|24.69|26.91|24.71|26.91|24.71|26.89|24.69|0
1628838290000|2021-08-13 07:04:50|26.89|24.69|26.91|24.71|26.91|24.71|26.89|24.69|0
1628838300000|2021-08-13 07:05:00|26.71|24.91|26.69|24.89|26.71|24.91|26.69|24.89|0
1628838310000|2021-08-13 07:05:10|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628838320000|2021-08-13 07:05:20|26.52|24.72|26.45|24.65|26.52|24.72|26.43|24.63|0
1628838330000|2021-08-13 07:05:30|26.47|24.67|26.43|24.63|26.47|24.67|26.43|24.63|0
1628838340000|2021-08-13 07:05:40|26.47|24.67|26.45|24.65|26.47|24.67|26.45|24.65|0
1628838350000|2021-08-13 07:05:50|26.43|24.63|26.47|24.67|26.47|24.67|26.43|24.63|0
1628838360000|2021-08-13 07:06:00|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628838370000|2021-08-13 07:06:10|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628838380000|2021-08-13 07:06:20|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628838390000|2021-08-13 07:06:30|26.43|24.63|26.52|24.72|26.52|24.72|26.43|24.63|0
1628838400000|2021-08-13 07:06:40|26.47|24.67|26.52|24.72|26.52|24.72|26.47|24.67|0
1628838410000|2021-08-13 07:06:50|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1628838420000|2021-08-13 07:07:00|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628838430000|2021-08-13 07:07:10|26.54|24.74|26.52|24.72|26.54|24.74|26.52|24.72|0
1628838440000|2021-08-13 07:07:20|26.54|24.74|26.52|24.72|26.54|24.74|26.52|24.72|0
1628838450000|2021-08-13 07:07:30|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1628838470000|2021-08-13 07:07:50|26.54|24.74|26.57|24.77|26.57|24.77|26.52|24.72|0
1628838480000|2021-08-13 07:08:00|26.54|24.74|26.52|24.72|26.57|24.77|26.52|24.72|0
1628838490000|2021-08-13 07:08:10|26.57|24.77|26.52|24.72|26.57|24.77|26.52|24.72|0
1628838500000|2021-08-13 07:08:20|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628838510000|2021-08-13 07:08:30|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628838520000|2021-08-13 07:08:40|26.5|24.7|26.52|24.72|26.52|24.72|26.47|24.67|0
1628838540000|2021-08-13 07:09:00|26.57|24.77|26.52|24.72|26.57|24.77|26.52|24.72|0
1628838550000|2021-08-13 07:09:10|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628838570000|2021-08-13 07:09:30|26.56|24.76|26.61|24.81|26.61|24.81|26.56|24.76|0
1628838590000|2021-08-13 07:09:50|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1628838600000|2021-08-13 07:10:00|26.56|24.76|26.61|24.81|26.61|24.81|26.56|24.76|0
1628838610000|2021-08-13 07:10:10|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628838630000|2021-08-13 07:10:30|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1628838660000|2021-08-13 07:11:00|26.61|24.81|26.63|24.83|26.63|24.83|26.61|24.81|0
1628838670000|2021-08-13 07:11:10|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628838680000|2021-08-13 07:11:20|26.63|24.83|26.61|24.81|26.63|24.83|26.61|24.81|0
1628838690000|2021-08-13 07:11:30|26.66|24.86|26.61|24.81|26.66|24.86|26.61|24.81|0
1628838720000|2021-08-13 07:12:00|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628838730000|2021-08-13 07:12:10|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628838740000|2021-08-13 07:12:20|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628838780000|2021-08-13 07:13:00|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628838790000|2021-08-13 07:13:10|26.66|24.86|26.99|25.19|26.99|25.19|26.66|24.86|0
1628838800000|2021-08-13 07:13:20|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1628838820000|2021-08-13 07:13:40|26.97|25.17|26.99|25.19|26.99|25.19|26.97|25.17|0
1628838840000|2021-08-13 07:14:00|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1628838860000|2021-08-13 07:14:20|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628838900000|2021-08-13 07:15:00|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1628838910000|2021-08-13 07:15:10|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628838940000|2021-08-13 07:15:40|27.04|25.24|27.04|25.24|27.04|25.24|26.99|25.19|0
1628838950000|2021-08-13 07:15:50|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628838990000|2021-08-13 07:16:30|27.04|25.24|27.04|25.24|27.04|25.24|27.04|25.24|0
1628839000000|2021-08-13 07:16:40|27.01|25.21|27.01|25.21|27.01|25.21|27.01|25.21|0
1628839010000|2021-08-13 07:16:50|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628839020000|2021-08-13 07:17:00|27.04|25.24|27.04|25.24|27.04|25.24|26.99|25.19|0
1628839040000|2021-08-13 07:17:20|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628839050000|2021-08-13 07:17:30|27.04|25.24|27.04|25.24|27.04|25.24|27.04|25.24|0
1628839080000|2021-08-13 07:18:00|27.06|25.26|27.04|25.24|27.06|25.26|27.04|25.24|0
1628839090000|2021-08-13 07:18:10|26.99|25.19|27.04|25.24|27.04|25.24|26.99|25.19|0
1628839100000|2021-08-13 07:18:20|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628839120000|2021-08-13 07:18:40|27.04|25.24|27.01|25.21|27.04|25.24|26.99|25.19|0
1628839130000|2021-08-13 07:18:50|26.99|25.19|27.04|25.24|27.04|25.24|26.99|25.19|0
1628839140000|2021-08-13 07:19:00|27.06|25.26|27.04|25.24|27.06|25.26|27.04|25.24|0
1628839150000|2021-08-13 07:19:10|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839170000|2021-08-13 07:19:30|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839190000|2021-08-13 07:19:50|27.06|25.26|27.03|25.23|27.06|25.26|27.03|25.23|0
1628839200000|2021-08-13 07:20:00|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839240000|2021-08-13 07:20:40|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839260000|2021-08-13 07:21:00|27.06|25.26|27.08|25.28|27.08|25.28|27.06|25.26|0
1628839300000|2021-08-13 07:21:40|27.03|25.23|27.06|25.26|27.06|25.26|27.03|25.23|0
1628839310000|2021-08-13 07:21:50|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839330000|2021-08-13 07:22:10|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628839340000|2021-08-13 07:22:20|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839360000|2021-08-13 07:22:40|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628839370000|2021-08-13 07:22:50|27.03|25.23|26.99|25.19|27.03|25.23|26.99|25.19|0
1628839380000|2021-08-13 07:23:00|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839420000|2021-08-13 07:23:40|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839440000|2021-08-13 07:24:00|27.13|25.33|27.08|25.28|27.13|25.33|27.08|25.28|0
1628839450000|2021-08-13 07:24:10|27.13|25.33|27.13|25.33|27.13|25.33|27.13|25.33|0
1628839490000|2021-08-13 07:24:50|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839500000|2021-08-13 07:25:00|27.1|25.3|27.13|25.33|27.13|25.33|27.08|25.28|0
1628839560000|2021-08-13 07:26:00|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628839580000|2021-08-13 07:26:20|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839630000|2021-08-13 07:27:10|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839650000|2021-08-13 07:27:30|26.98|25.18|26.98|25.18|26.98|25.18|26.98|25.18|0
1628839660000|2021-08-13 07:27:40|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839690000|2021-08-13 07:28:10|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839700000|2021-08-13 07:28:20|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628839740000|2021-08-13 07:29:00|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839770000|2021-08-13 07:29:30|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628839780000|2021-08-13 07:29:40|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1628839810000|2021-08-13 07:30:10|27.03|25.23|27.03|25.23|27.03|25.23|27.03|25.23|0
1628839820000|2021-08-13 07:30:20|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628839840000|2021-08-13 07:30:40|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628839860000|2021-08-13 07:31:00|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628839900000|2021-08-13 07:31:40|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628839910000|2021-08-13 07:31:50|27.17|25.37|27.17|25.37|27.17|25.37|27.17|25.37|0
1628839930000|2021-08-13 07:32:10|27.12|25.32|27.17|25.37|27.17|25.37|27.12|25.32|0
1628839990000|2021-08-13 07:33:10|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628840060000|2021-08-13 07:34:20|27.17|25.37|27.12|25.32|27.17|25.37|27.12|25.32|0
1628840070000|2021-08-13 07:34:30|27.17|25.37|27.17|25.37|27.17|25.37|27.17|25.37|0
1628840110000|2021-08-13 07:35:10|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628840190000|2021-08-13 07:36:30|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628840220000|2021-08-13 07:37:00|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628840290000|2021-08-13 07:38:10|27.07|25.27|27.12|25.32|27.12|25.32|27.07|25.27|0
1628840320000|2021-08-13 07:38:40|27.14|25.34|27.16|25.36|27.16|25.36|27.14|25.34|0
1628840330000|2021-08-13 07:38:50|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1628840370000|2021-08-13 07:39:30|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1628840380000|2021-08-13 07:39:40|27.14|25.34|27.16|25.36|27.16|25.36|27.14|25.34|0
1628840420000|2021-08-13 07:40:20|27.12|25.32|27.12|25.32|27.16|25.36|27.12|25.32|0
1628840430000|2021-08-13 07:40:30|27.16|25.36|27.12|25.32|27.16|25.36|27.12|25.32|0
1628840450000|2021-08-13 07:40:50|27.16|25.36|27.12|25.32|27.16|25.36|27.12|25.32|0
1628840470000|2021-08-13 07:41:10|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628840510000|2021-08-13 07:41:50|27.09|25.29|27.07|25.27|27.11|25.31|27.07|25.27|0
1628840550000|2021-08-13 07:42:30|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1628840560000|2021-08-13 07:42:40|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628840570000|2021-08-13 07:42:50|26.95|25.15|26.97|25.17|26.97|25.17|26.95|25.15|0
1628840600000|2021-08-13 07:43:20|27.02|25.22|27.07|25.27|27.07|25.27|27.02|25.22|0
1628840610000|2021-08-13 07:43:30|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1628840620000|2021-08-13 07:43:40|27.07|25.27|27.02|25.22|27.07|25.27|27.02|25.22|0
1628840630000|2021-08-13 07:43:50|27.07|25.27|27.02|25.22|27.07|25.27|27.02|25.22|0
1628840650000|2021-08-13 07:44:10|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1628840690000|2021-08-13 07:44:50|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1628840720000|2021-08-13 07:45:20|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628840740000|2021-08-13 07:45:40|27.02|25.22|27|25.2|27.02|25.22|27|25.2|0
1628840750000|2021-08-13 07:45:50|27.02|25.22|27.02|25.22|27.02|25.22|26.97|25.17|0
1628840760000|2021-08-13 07:46:00|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628840780000|2021-08-13 07:46:20|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1628840790000|2021-08-13 07:46:30|26.97|25.17|26.97|25.17|27.02|25.22|26.97|25.17|0
1628840800000|2021-08-13 07:46:40|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1628840810000|2021-08-13 07:46:50|26.97|25.17|26.97|25.17|27.02|25.22|26.97|25.17|0
1628840820000|2021-08-13 07:47:00|26.99|25.19|27.02|25.22|27.02|25.22|26.99|25.19|0
1628840830000|2021-08-13 07:47:10|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628840840000|2021-08-13 07:47:20|26.99|25.19|27.02|25.22|27.02|25.22|26.99|25.19|0
1628840850000|2021-08-13 07:47:30|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628840880000|2021-08-13 07:48:00|27.02|25.22|26.97|25.17|27.02|25.22|26.97|25.17|0
1628840930000|2021-08-13 07:48:50|26.92|25.12|26.92|25.12|26.92|25.12|26.92|25.12|0
1628840960000|2021-08-13 07:49:20|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1628841010000|2021-08-13 07:50:10|26.92|25.12|26.92|25.12|26.92|25.12|26.92|25.12|0
1628841030000|2021-08-13 07:50:30|26.87|25.07|26.87|25.07|26.87|25.07|26.87|25.07|0
1628841040000|2021-08-13 07:50:40|26.83|25.03|26.83|25.03|26.83|25.03|26.83|25.03|0
1628841050000|2021-08-13 07:50:50|26.87|25.07|26.87|25.07|26.87|25.07|26.87|25.07|0
1628841080000|2021-08-13 07:51:20|26.85|25.05|26.83|25.03|26.87|25.07|26.83|25.03|0
1628841100000|2021-08-13 07:51:40|26.78|24.98|26.78|24.98|26.78|24.98|26.78|24.98|0
1628841110000|2021-08-13 07:51:50|26.73|24.93|26.73|24.93|26.76|24.96|26.73|24.93|0
1628841120000|2021-08-13 07:52:00|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628841130000|2021-08-13 07:52:10|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628841140000|2021-08-13 07:52:20|26.64|24.84|26.69|24.89|26.69|24.89|26.64|24.84|0
1628841150000|2021-08-13 07:52:30|26.64|24.84|26.64|24.84|26.64|24.84|26.64|24.84|0
1628841200000|2021-08-13 07:53:20|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1628841210000|2021-08-13 07:53:30|26.64|24.84|26.64|24.84|26.64|24.84|26.64|24.84|0
1628841250000|2021-08-13 07:54:10|26.61|24.81|26.59|24.79|26.61|24.81|26.59|24.79|0
1628841290000|2021-08-13 07:54:50|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628841300000|2021-08-13 07:55:00|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1628841320000|2021-08-13 07:55:20|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628841360000|2021-08-13 07:56:00|26.45|24.65|26.5|24.7|26.5|24.7|26.45|24.65|0
1628841460000|2021-08-13 07:57:40|26.54|24.74|26.5|24.7|26.54|24.74|26.5|24.7|0
1628841470000|2021-08-13 07:57:50|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1628841510000|2021-08-13 07:58:30|26.5|24.7|26.54|24.74|26.54|24.74|26.5|24.7|0
1628841520000|2021-08-13 07:58:40|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628841530000|2021-08-13 07:58:50|26.54|24.74|26.49|24.69|26.54|24.74|26.49|24.69|0
1628841540000|2021-08-13 07:59:00|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1628841550000|2021-08-13 07:59:10|26.59|24.79|26.63|24.83|26.63|24.83|26.59|24.79|0
1628841570000|2021-08-13 07:59:30|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841600000|2021-08-13 08:00:00|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628841610000|2021-08-13 08:00:10|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841620000|2021-08-13 08:00:20|26.66|24.86|26.63|24.83|26.66|24.86|26.63|24.83|0
1628841650000|2021-08-13 08:00:50|26.59|24.79|26.63|24.83|26.63|24.83|26.59|24.79|0
1628841690000|2021-08-13 08:01:30|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841710000|2021-08-13 08:01:50|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628841730000|2021-08-13 08:02:10|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628841740000|2021-08-13 08:02:20|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841770000|2021-08-13 08:02:50|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628841810000|2021-08-13 08:03:30|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841820000|2021-08-13 08:03:40|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628841890000|2021-08-13 08:04:50|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628841900000|2021-08-13 08:05:00|26.63|24.83|26.68|24.88|26.68|24.88|26.63|24.83|0
1628841910000|2021-08-13 08:05:10|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628841940000|2021-08-13 08:05:40|26.58|24.78|26.58|24.78|26.58|24.78|26.58|24.78|0
1628841990000|2021-08-13 08:06:30|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628842020000|2021-08-13 08:07:00|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1628842070000|2021-08-13 08:07:50|26.68|24.88|26.67|24.87|26.68|24.88|26.67|24.87|0
1628842080000|2021-08-13 08:08:00|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628842120000|2021-08-13 08:08:40|26.75|24.95|26.77|24.97|26.77|24.97|26.75|24.95|0
1628842130000|2021-08-13 08:08:50|26.72|24.92|26.77|24.97|26.77|24.97|26.72|24.92|0
1628842140000|2021-08-13 08:09:00|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628842150000|2021-08-13 08:09:10|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628842160000|2021-08-13 08:09:20|26.67|24.87|26.72|24.92|26.72|24.92|26.67|24.87|0
1628842200000|2021-08-13 08:10:00|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628842220000|2021-08-13 08:10:20|26.79|24.99|26.86|25.06|26.86|25.06|26.79|24.99|0
1628842230000|2021-08-13 08:10:30|26.91|25.11|26.91|25.11|26.91|25.11|26.91|25.11|0
1628842250000|2021-08-13 08:10:50|26.86|25.06|26.86|25.06|26.86|25.06|26.86|25.06|0
1628842270000|2021-08-13 08:11:10|26.91|25.11|26.86|25.06|26.91|25.11|26.86|25.06|0
1628842290000|2021-08-13 08:11:30|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842340000|2021-08-13 08:12:20|26.86|25.06|26.86|25.06|26.86|25.06|26.86|25.06|0
1628842350000|2021-08-13 08:12:30|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842410000|2021-08-13 08:13:30|26.86|25.06|26.81|25.01|26.86|25.06|26.81|25.01|0
1628842420000|2021-08-13 08:13:40|26.79|24.99|26.76|24.96|26.79|24.99|26.76|24.96|0
1628842430000|2021-08-13 08:13:50|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842470000|2021-08-13 08:14:30|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628842480000|2021-08-13 08:14:40|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842670000|2021-08-13 08:17:50|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1628842690000|2021-08-13 08:18:10|26.9|25.1|26.95|25.15|26.95|25.15|26.9|25.1|0
1628842700000|2021-08-13 08:18:20|26.9|25.1|26.9|25.1|26.9|25.1|26.9|25.1|0
1628842720000|2021-08-13 08:18:40|26.86|25.06|26.86|25.06|26.88|25.08|26.86|25.06|0
1628842730000|2021-08-13 08:18:50|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1628842760000|2021-08-13 08:19:20|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842770000|2021-08-13 08:19:30|26.83|25.03|26.83|25.03|26.83|25.03|26.83|25.03|0
1628842780000|2021-08-13 08:19:40|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1628842800000|2021-08-13 08:20:00|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842830000|2021-08-13 08:20:30|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628842850000|2021-08-13 08:20:50|26.81|25.01|26.76|24.96|26.81|25.01|26.76|24.96|0
1628842860000|2021-08-13 08:21:00|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842870000|2021-08-13 08:21:10|26.78|24.98|26.78|24.98|26.78|24.98|26.78|24.98|0
1628842880000|2021-08-13 08:21:20|26.81|25.01|26.76|24.96|26.81|25.01|26.76|24.96|0
1628842890000|2021-08-13 08:21:30|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842920000|2021-08-13 08:22:00|26.78|24.98|26.76|24.96|26.78|24.98|26.76|24.96|0
1628842940000|2021-08-13 08:22:20|26.74|24.94|26.85|25.05|26.85|25.05|26.71|24.91|0
1628842950000|2021-08-13 08:22:30|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628842970000|2021-08-13 08:22:50|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628842980000|2021-08-13 08:23:00|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628843020000|2021-08-13 08:23:40|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843050000|2021-08-13 08:24:10|26.78|24.98|26.78|24.98|26.78|24.98|26.78|24.98|0
1628843060000|2021-08-13 08:24:20|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628843070000|2021-08-13 08:24:30|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843090000|2021-08-13 08:24:50|26.76|24.96|26.78|24.98|26.8|25|26.76|24.96|0
1628843100000|2021-08-13 08:25:00|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628843110000|2021-08-13 08:25:10|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843140000|2021-08-13 08:25:40|26.78|24.98|26.8|25|26.8|25|26.78|24.98|0
1628843150000|2021-08-13 08:25:50|26.78|24.98|26.8|25|26.8|25|26.78|24.98|0
1628843320000|2021-08-13 08:28:40|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1628843340000|2021-08-13 08:29:00|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843380000|2021-08-13 08:29:40|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1628843440000|2021-08-13 08:30:40|26.89|25.09|26.89|25.09|26.89|25.09|26.89|25.09|0
1628843470000|2021-08-13 08:31:10|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1628843480000|2021-08-13 08:31:20|26.89|25.09|26.89|25.09|26.89|25.09|26.89|25.09|0
1628843580000|2021-08-13 08:33:00|26.85|25.05|26.89|25.09|26.89|25.09|26.85|25.05|0
1628843590000|2021-08-13 08:33:10|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1628843620000|2021-08-13 08:33:40|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843640000|2021-08-13 08:34:00|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628843690000|2021-08-13 08:34:50|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628843710000|2021-08-13 08:35:10|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628843820000|2021-08-13 08:37:00|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843830000|2021-08-13 08:37:10|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628843890000|2021-08-13 08:38:10|26.8|25|26.75|24.95|26.8|25|26.75|24.95|0
1628843920000|2021-08-13 08:38:40|26.8|25|26.8|25|26.8|25|26.8|25|0
1628843930000|2021-08-13 08:38:50|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628843940000|2021-08-13 08:39:00|26.75|24.95|26.79|24.99|26.79|24.99|26.75|24.95|0
1628843960000|2021-08-13 08:39:20|26.75|24.95|26.77|24.97|26.77|24.97|26.75|24.95|0
1628843970000|2021-08-13 08:39:30|26.75|24.95|26.79|24.99|26.79|24.99|26.75|24.95|0
1628843980000|2021-08-13 08:39:40|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628844010000|2021-08-13 08:40:10|26.79|24.99|26.75|24.95|26.79|24.99|26.75|24.95|0
1628844080000|2021-08-13 08:41:20|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628844200000|2021-08-13 08:43:20|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628844280000|2021-08-13 08:44:40|26.6|24.8|26.6|24.8|26.63|24.83|26.6|24.8|0
1628844340000|2021-08-13 08:45:40|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628844370000|2021-08-13 08:46:10|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844390000|2021-08-13 08:46:30|26.53|24.73|26.56|24.76|26.56|24.76|26.53|24.73|0
1628844420000|2021-08-13 08:47:00|26.51|24.71|26.51|24.71|26.51|24.71|26.46|24.66|0
1628844490000|2021-08-13 08:48:10|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628844500000|2021-08-13 08:48:20|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844520000|2021-08-13 08:48:40|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1628844530000|2021-08-13 08:48:50|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628844540000|2021-08-13 08:49:00|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844580000|2021-08-13 08:49:40|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1628844640000|2021-08-13 08:50:40|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628844670000|2021-08-13 08:51:10|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844680000|2021-08-13 08:51:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628844700000|2021-08-13 08:51:40|26.51|24.71|26.55|24.75|26.55|24.75|26.51|24.71|0
1628844710000|2021-08-13 08:51:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844720000|2021-08-13 08:52:00|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1628844760000|2021-08-13 08:52:40|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628844770000|2021-08-13 08:52:50|26.51|24.71|26.46|24.66|26.51|24.71|26.46|24.66|0
1628844790000|2021-08-13 08:53:10|26.51|24.71|26.46|24.66|26.51|24.71|26.46|24.66|0
1628844820000|2021-08-13 08:53:40|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844830000|2021-08-13 08:53:50|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628844840000|2021-08-13 08:54:00|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628844860000|2021-08-13 08:54:20|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628844880000|2021-08-13 08:54:40|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628844960000|2021-08-13 08:56:00|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1628844970000|2021-08-13 08:56:10|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628844990000|2021-08-13 08:56:30|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1628845000000|2021-08-13 08:56:40|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628845050000|2021-08-13 08:57:30|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628845070000|2021-08-13 08:57:50|26.48|24.68|26.46|24.66|26.48|24.68|26.46|24.66|0
1628845160000|2021-08-13 08:59:20|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628845190000|2021-08-13 08:59:50|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628845230000|2021-08-13 09:00:30|26.41|24.61|26.36|24.56|26.41|24.61|26.36|24.56|0
1628845240000|2021-08-13 09:00:40|26.41|24.61|26.36|24.56|26.41|24.61|26.36|24.56|0
1628845270000|2021-08-13 09:01:10|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628845280000|2021-08-13 09:01:20|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628845290000|2021-08-13 09:01:30|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1628845310000|2021-08-13 09:01:50|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628845340000|2021-08-13 09:02:20|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1628845380000|2021-08-13 09:03:00|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628845390000|2021-08-13 09:03:10|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628845430000|2021-08-13 09:03:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628845440000|2021-08-13 09:04:00|26.22|24.42|26.27|24.47|26.27|24.47|26.22|24.42|0
1628845450000|2021-08-13 09:04:10|26.25|24.45|26.22|24.42|26.25|24.45|26.22|24.42|0
1628845460000|2021-08-13 09:04:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628845470000|2021-08-13 09:04:30|26.22|24.42|26.27|24.47|26.27|24.47|26.22|24.42|0
1628845480000|2021-08-13 09:04:40|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628845490000|2021-08-13 09:04:50|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628845510000|2021-08-13 09:05:10|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628845520000|2021-08-13 09:05:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628845530000|2021-08-13 09:05:30|26.29|24.49|26.31|24.51|26.31|24.51|26.29|24.49|0
1628845600000|2021-08-13 09:06:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628845620000|2021-08-13 09:07:00|26.34|24.54|26.36|24.56|26.36|24.56|26.34|24.54|0
1628845690000|2021-08-13 09:08:10|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628845700000|2021-08-13 09:08:20|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628845760000|2021-08-13 09:09:20|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1628845770000|2021-08-13 09:09:30|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628845780000|2021-08-13 09:09:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628845840000|2021-08-13 09:10:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628845850000|2021-08-13 09:10:50|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628845860000|2021-08-13 09:11:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628846050000|2021-08-13 09:14:10|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628846090000|2021-08-13 09:14:50|26.31|24.51|26.31|24.51|26.31|24.51|26.26|24.46|0
1628846150000|2021-08-13 09:15:50|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1628846190000|2021-08-13 09:16:30|26.31|24.51|26.35|24.55|26.35|24.55|26.31|24.51|0
1628846210000|2021-08-13 09:16:50|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628846220000|2021-08-13 09:17:00|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1628846280000|2021-08-13 09:18:00|26.33|24.53|26.3|24.5|26.33|24.53|26.3|24.5|0
1628846290000|2021-08-13 09:18:10|26.35|24.55|26.3|24.5|26.35|24.55|26.3|24.5|0
1628846300000|2021-08-13 09:18:20|26.35|24.55|26.3|24.5|26.35|24.55|26.3|24.5|0
1628846310000|2021-08-13 09:18:30|26.33|24.53|26.35|24.55|26.35|24.55|26.33|24.53|0
1628846320000|2021-08-13 09:18:40|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1628846360000|2021-08-13 09:19:20|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1628846370000|2021-08-13 09:19:30|26.3|24.5|26.35|24.55|26.35|24.55|26.3|24.5|0
1628846410000|2021-08-13 09:20:10|26.4|24.6|26.35|24.55|26.4|24.6|26.35|24.55|0
1628846430000|2021-08-13 09:20:30|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628846460000|2021-08-13 09:21:00|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628846470000|2021-08-13 09:21:10|26.4|24.6|26.44|24.64|26.44|24.64|26.4|24.6|0
1628846510000|2021-08-13 09:21:50|26.47|24.67|26.49|24.69|26.49|24.69|26.47|24.67|0
1628846530000|2021-08-13 09:22:10|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628846560000|2021-08-13 09:22:40|26.58|24.78|26.53|24.73|26.58|24.78|26.53|24.73|0
1628846600000|2021-08-13 09:23:20|26.58|24.78|26.58|24.78|26.58|24.78|26.58|24.78|0
1628846640000|2021-08-13 09:24:00|26.53|24.73|26.56|24.76|26.56|24.76|26.53|24.73|0
1628846650000|2021-08-13 09:24:10|26.58|24.78|26.58|24.78|26.58|24.78|26.53|24.73|0
1628846670000|2021-08-13 09:24:30|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628846680000|2021-08-13 09:24:40|26.58|24.78|26.53|24.73|26.58|24.78|26.53|24.73|0
1628846690000|2021-08-13 09:24:50|26.58|24.78|26.56|24.76|26.58|24.78|26.53|24.73|0
1628846700000|2021-08-13 09:25:00|26.53|24.73|26.53|24.73|26.58|24.78|26.53|24.73|0
1628846710000|2021-08-13 09:25:10|26.56|24.76|26.58|24.78|26.58|24.78|26.56|24.76|0
1628846720000|2021-08-13 09:25:20|26.53|24.73|26.62|24.82|26.62|24.82|26.53|24.73|0
1628846730000|2021-08-13 09:25:30|26.58|24.78|26.58|24.78|26.62|24.82|26.58|24.78|0
1628846790000|2021-08-13 09:26:30|26.56|24.76|26.53|24.73|26.56|24.76|26.53|24.73|0
1628846840000|2021-08-13 09:27:20|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628846880000|2021-08-13 09:28:00|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628846910000|2021-08-13 09:28:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628846930000|2021-08-13 09:28:50|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628846970000|2021-08-13 09:29:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847040000|2021-08-13 09:30:40|26.53|24.73|26.48|24.68|26.53|24.73|26.48|24.68|0
1628847080000|2021-08-13 09:31:20|26.43|24.63|26.43|24.63|26.48|24.68|26.43|24.63|0
1628847090000|2021-08-13 09:31:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847100000|2021-08-13 09:31:40|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628847150000|2021-08-13 09:32:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847250000|2021-08-13 09:34:10|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628847270000|2021-08-13 09:34:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847310000|2021-08-13 09:35:10|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628847320000|2021-08-13 09:35:20|26.48|24.68|26.53|24.73|26.53|24.73|26.48|24.68|0
1628847330000|2021-08-13 09:35:30|26.48|24.68|26.5|24.7|26.52|24.72|26.48|24.68|0
1628847340000|2021-08-13 09:35:40|26.48|24.68|26.52|24.72|26.52|24.72|26.48|24.68|0
1628847350000|2021-08-13 09:35:50|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1628847360000|2021-08-13 09:36:00|26.5|24.7|26.48|24.68|26.5|24.7|26.48|24.68|0
1628847370000|2021-08-13 09:36:10|26.52|24.72|26.52|24.72|26.52|24.72|26.48|24.68|0
1628847380000|2021-08-13 09:36:20|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628847390000|2021-08-13 09:36:30|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847400000|2021-08-13 09:36:40|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628847410000|2021-08-13 09:36:50|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847430000|2021-08-13 09:37:10|26.57|24.77|26.52|24.72|26.57|24.77|26.52|24.72|0
1628847490000|2021-08-13 09:38:10|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847510000|2021-08-13 09:38:30|26.52|24.72|26.48|24.68|26.52|24.72|26.48|24.68|0
1628847520000|2021-08-13 09:38:40|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847530000|2021-08-13 09:38:50|26.5|24.7|26.48|24.68|26.5|24.7|26.48|24.68|0
1628847540000|2021-08-13 09:39:00|26.52|24.72|26.52|24.72|26.52|24.72|26.48|24.68|0
1628847550000|2021-08-13 09:39:10|26.48|24.68|26.52|24.72|26.52|24.72|26.48|24.68|0
1628847560000|2021-08-13 09:39:20|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628847570000|2021-08-13 09:39:30|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847600000|2021-08-13 09:40:00|26.57|24.77|26.52|24.72|26.57|24.77|26.52|24.72|0
1628847610000|2021-08-13 09:40:10|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628847630000|2021-08-13 09:40:30|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847670000|2021-08-13 09:41:10|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628847680000|2021-08-13 09:41:20|26.52|24.72|26.5|24.7|26.52|24.72|26.5|24.7|0
1628847690000|2021-08-13 09:41:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628847700000|2021-08-13 09:41:40|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847710000|2021-08-13 09:41:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628847720000|2021-08-13 09:42:00|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628847730000|2021-08-13 09:42:10|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847750000|2021-08-13 09:42:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628847800000|2021-08-13 09:43:20|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628847810000|2021-08-13 09:43:30|26.47|24.67|26.52|24.72|26.52|24.72|26.47|24.67|0
1628847830000|2021-08-13 09:43:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628847990000|2021-08-13 09:46:30|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628848000000|2021-08-13 09:46:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848050000|2021-08-13 09:47:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848060000|2021-08-13 09:47:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848070000|2021-08-13 09:47:50|26.38|24.58|26.42|24.62|26.42|24.62|26.38|24.58|0
1628848200000|2021-08-13 09:50:00|26.38|24.58|26.42|24.62|26.42|24.62|26.38|24.58|0
1628848220000|2021-08-13 09:50:20|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848230000|2021-08-13 09:50:30|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848250000|2021-08-13 09:50:50|26.47|24.67|26.45|24.65|26.47|24.67|26.45|24.65|0
1628848260000|2021-08-13 09:51:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848290000|2021-08-13 09:51:30|26.45|24.65|26.42|24.62|26.45|24.65|26.42|24.62|0
1628848350000|2021-08-13 09:52:30|26.4|24.6|26.42|24.62|26.42|24.62|26.37|24.57|0
1628848370000|2021-08-13 09:52:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848390000|2021-08-13 09:53:10|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1628848420000|2021-08-13 09:53:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848460000|2021-08-13 09:54:20|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628848480000|2021-08-13 09:54:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848490000|2021-08-13 09:54:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848500000|2021-08-13 09:55:00|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628848510000|2021-08-13 09:55:10|26.47|24.67|26.42|24.62|26.47|24.67|26.42|24.62|0
1628848520000|2021-08-13 09:55:20|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628848560000|2021-08-13 09:56:00|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1628848580000|2021-08-13 09:56:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628848710000|2021-08-13 09:58:30|26.51|24.71|26.46|24.66|26.51|24.71|26.46|24.66|0
1628848740000|2021-08-13 09:59:00|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628848750000|2021-08-13 09:59:10|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628848770000|2021-08-13 09:59:30|26.32|24.52|26.32|24.52|26.37|24.57|26.32|24.52|0
1628848780000|2021-08-13 09:59:40|26.28|24.48|26.26|24.46|26.28|24.48|26.26|24.46|0
1628848790000|2021-08-13 09:59:50|26.23|24.43|26.23|24.43|26.28|24.48|26.23|24.43|0
1628848810000|2021-08-13 10:00:10|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1628848830000|2021-08-13 10:00:30|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628848850000|2021-08-13 10:00:50|26.35|24.55|26.32|24.52|26.35|24.55|26.32|24.52|0
1628848860000|2021-08-13 10:01:00|26.37|24.57|26.32|24.52|26.37|24.57|26.32|24.52|0
1628848880000|2021-08-13 10:01:20|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628848890000|2021-08-13 10:01:30|26.35|24.55|26.32|24.52|26.35|24.55|26.32|24.52|0
1628848900000|2021-08-13 10:01:40|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628848930000|2021-08-13 10:02:10|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628848940000|2021-08-13 10:02:20|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1628848970000|2021-08-13 10:02:50|26.32|24.52|26.37|24.57|26.37|24.57|26.32|24.52|0
1628849040000|2021-08-13 10:04:00|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628849050000|2021-08-13 10:04:10|26.35|24.55|26.32|24.52|26.35|24.55|26.32|24.52|0
1628849060000|2021-08-13 10:04:20|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628849090000|2021-08-13 10:04:50|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1628849100000|2021-08-13 10:05:00|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628849120000|2021-08-13 10:05:20|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628849140000|2021-08-13 10:05:40|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628849160000|2021-08-13 10:06:00|26.37|24.57|26.37|24.57|26.37|24.57|26.32|24.52|0
1628849180000|2021-08-13 10:06:20|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849190000|2021-08-13 10:06:30|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628849210000|2021-08-13 10:06:50|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849220000|2021-08-13 10:07:00|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628849230000|2021-08-13 10:07:10|26.5|24.7|26.46|24.66|26.5|24.7|26.46|24.66|0
1628849240000|2021-08-13 10:07:20|26.44|24.64|26.46|24.66|26.46|24.66|26.44|24.64|0
1628849270000|2021-08-13 10:07:50|26.44|24.64|26.41|24.61|26.46|24.66|26.41|24.61|0
1628849350000|2021-08-13 10:09:10|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628849380000|2021-08-13 10:09:40|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849390000|2021-08-13 10:09:50|26.43|24.63|26.46|24.66|26.46|24.66|26.43|24.63|0
1628849420000|2021-08-13 10:10:20|26.41|24.61|26.46|24.66|26.46|24.66|26.41|24.61|0
1628849430000|2021-08-13 10:10:30|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849450000|2021-08-13 10:10:50|26.43|24.63|26.46|24.66|26.46|24.66|26.43|24.63|0
1628849460000|2021-08-13 10:11:00|26.41|24.61|26.46|24.66|26.46|24.66|26.41|24.61|0
1628849480000|2021-08-13 10:11:20|26.5|24.7|26.5|24.7|26.5|24.7|26.46|24.66|0
1628849490000|2021-08-13 10:11:30|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628849500000|2021-08-13 10:11:40|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628849510000|2021-08-13 10:11:50|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628849600000|2021-08-13 10:13:20|26.43|24.63|26.41|24.61|26.43|24.63|26.41|24.61|0
1628849620000|2021-08-13 10:13:40|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628849650000|2021-08-13 10:14:10|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849670000|2021-08-13 10:14:30|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628849680000|2021-08-13 10:14:40|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849690000|2021-08-13 10:14:50|26.36|24.56|26.41|24.61|26.41|24.61|26.36|24.56|0
1628849700000|2021-08-13 10:15:00|26.38|24.58|26.36|24.56|26.38|24.58|26.36|24.56|0
1628849710000|2021-08-13 10:15:10|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628849850000|2021-08-13 10:17:30|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628849870000|2021-08-13 10:17:50|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628849890000|2021-08-13 10:18:10|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628849900000|2021-08-13 10:18:20|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628849940000|2021-08-13 10:19:00|26.4|24.6|26.36|24.56|26.4|24.6|26.36|24.56|0
1628849950000|2021-08-13 10:19:10|26.4|24.6|26.36|24.56|26.4|24.6|26.36|24.56|0
1628849960000|2021-08-13 10:19:20|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628849970000|2021-08-13 10:19:30|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628849980000|2021-08-13 10:19:40|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628850010000|2021-08-13 10:20:10|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628850020000|2021-08-13 10:20:20|26.38|24.58|26.4|24.6|26.4|24.6|26.38|24.58|0
1628850090000|2021-08-13 10:21:30|26.45|24.65|26.4|24.6|26.45|24.65|26.4|24.6|0
1628850150000|2021-08-13 10:22:30|26.43|24.63|26.45|24.65|26.45|24.65|26.43|24.63|0
1628850170000|2021-08-13 10:22:50|26.4|24.6|26.36|24.56|26.4|24.6|26.36|24.56|0
1628850180000|2021-08-13 10:23:00|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628850190000|2021-08-13 10:23:10|26.36|24.56|26.35|24.55|26.36|24.56|26.35|24.55|0
1628850240000|2021-08-13 10:24:00|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628850260000|2021-08-13 10:24:20|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1628850340000|2021-08-13 10:25:40|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628850360000|2021-08-13 10:26:00|26.45|24.65|26.45|24.65|26.45|24.65|26.4|24.6|0
1628850370000|2021-08-13 10:26:10|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850380000|2021-08-13 10:26:20|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628850420000|2021-08-13 10:27:00|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850530000|2021-08-13 10:28:50|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850560000|2021-08-13 10:29:20|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1628850570000|2021-08-13 10:29:30|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850600000|2021-08-13 10:30:00|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850610000|2021-08-13 10:30:10|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850620000|2021-08-13 10:30:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850630000|2021-08-13 10:30:30|26.49|24.69|26.44|24.64|26.49|24.69|26.44|24.64|0
1628850640000|2021-08-13 10:30:40|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850660000|2021-08-13 10:31:00|26.44|24.64|26.49|24.69|26.49|24.69|26.44|24.64|0
1628850670000|2021-08-13 10:31:10|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850720000|2021-08-13 10:32:00|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628850740000|2021-08-13 10:32:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850750000|2021-08-13 10:32:30|26.42|24.62|26.44|24.64|26.44|24.64|26.4|24.6|0
1628850760000|2021-08-13 10:32:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628850770000|2021-08-13 10:32:50|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850780000|2021-08-13 10:33:00|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850790000|2021-08-13 10:33:10|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850800000|2021-08-13 10:33:20|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850810000|2021-08-13 10:33:30|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628850910000|2021-08-13 10:35:10|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628850920000|2021-08-13 10:35:20|26.44|24.64|26.49|24.69|26.49|24.69|26.44|24.64|0
1628850930000|2021-08-13 10:35:30|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628850940000|2021-08-13 10:35:40|26.49|24.69|26.46|24.66|26.49|24.69|26.46|24.66|0
1628850950000|2021-08-13 10:35:50|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628851030000|2021-08-13 10:37:10|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851100000|2021-08-13 10:38:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628851140000|2021-08-13 10:39:00|26.39|24.59|26.39|24.59|26.39|24.59|26.39|24.59|0
1628851150000|2021-08-13 10:39:10|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628851200000|2021-08-13 10:40:00|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628851210000|2021-08-13 10:40:10|26.44|24.64|26.48|24.68|26.48|24.68|26.44|24.64|0
1628851290000|2021-08-13 10:41:30|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628851330000|2021-08-13 10:42:10|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851340000|2021-08-13 10:42:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628851360000|2021-08-13 10:42:40|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628851390000|2021-08-13 10:43:10|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851410000|2021-08-13 10:43:30|26.43|24.63|26.48|24.68|26.48|24.68|26.43|24.63|0
1628851420000|2021-08-13 10:43:40|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628851430000|2021-08-13 10:43:50|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851450000|2021-08-13 10:44:10|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628851460000|2021-08-13 10:44:20|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851510000|2021-08-13 10:45:10|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1628851520000|2021-08-13 10:45:20|26.46|24.66|26.48|24.68|26.48|24.68|26.46|24.66|0
1628851560000|2021-08-13 10:46:00|26.53|24.73|26.48|24.68|26.53|24.73|26.48|24.68|0
1628851630000|2021-08-13 10:47:10|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628851640000|2021-08-13 10:47:20|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851660000|2021-08-13 10:47:40|26.52|24.72|26.5|24.7|26.52|24.72|26.5|24.7|0
1628851670000|2021-08-13 10:47:50|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628851730000|2021-08-13 10:48:50|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851790000|2021-08-13 10:49:50|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1628851800000|2021-08-13 10:50:00|26.48|24.68|26.48|24.68|26.52|24.72|26.48|24.68|0
1628851810000|2021-08-13 10:50:10|26.52|24.72|26.52|24.72|26.52|24.72|26.48|24.68|0
1628851820000|2021-08-13 10:50:20|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851850000|2021-08-13 10:50:50|26.52|24.72|26.5|24.7|26.52|24.72|26.5|24.7|0
1628851860000|2021-08-13 10:51:00|26.48|24.68|26.48|24.68|26.5|24.7|26.48|24.68|0
1628851870000|2021-08-13 10:51:10|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1628851910000|2021-08-13 10:51:50|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628851920000|2021-08-13 10:52:00|26.5|24.7|26.48|24.68|26.5|24.7|26.48|24.68|0
1628851930000|2021-08-13 10:52:10|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628851940000|2021-08-13 10:52:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628851990000|2021-08-13 10:53:10|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628852030000|2021-08-13 10:53:50|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1628852050000|2021-08-13 10:54:10|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628852070000|2021-08-13 10:54:30|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852080000|2021-08-13 10:54:40|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628852120000|2021-08-13 10:55:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852130000|2021-08-13 10:55:30|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628852140000|2021-08-13 10:55:40|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852150000|2021-08-13 10:55:50|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628852200000|2021-08-13 10:56:40|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1628852210000|2021-08-13 10:56:50|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1628852220000|2021-08-13 10:57:00|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628852230000|2021-08-13 10:57:10|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1628852240000|2021-08-13 10:57:20|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628852250000|2021-08-13 10:57:30|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852320000|2021-08-13 10:58:40|26.63|24.83|26.61|24.81|26.63|24.83|26.61|24.81|0
1628852330000|2021-08-13 10:58:50|26.63|24.83|26.61|24.81|26.63|24.83|26.61|24.81|0
1628852380000|2021-08-13 10:59:40|26.66|24.86|26.66|24.86|26.66|24.86|26.61|24.81|0
1628852400000|2021-08-13 11:00:00|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1628852450000|2021-08-13 11:00:50|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852460000|2021-08-13 11:01:00|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628852470000|2021-08-13 11:01:10|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628852490000|2021-08-13 11:01:30|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628852520000|2021-08-13 11:02:00|26.66|24.86|26.65|24.85|26.66|24.86|26.65|24.85|0
1628852580000|2021-08-13 11:03:00|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628852650000|2021-08-13 11:04:10|26.75|24.95|26.7|24.9|26.75|24.95|26.7|24.9|0
1628852700000|2021-08-13 11:05:00|26.65|24.85|26.7|24.9|26.7|24.9|26.65|24.85|0
1628852740000|2021-08-13 11:05:40|26.65|24.85|26.7|24.9|26.7|24.9|26.65|24.85|0
1628852750000|2021-08-13 11:05:50|26.68|24.88|26.65|24.85|26.68|24.88|26.65|24.85|0
1628852790000|2021-08-13 11:06:30|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628852800000|2021-08-13 11:06:40|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628852820000|2021-08-13 11:07:00|26.7|24.9|26.65|24.85|26.7|24.9|26.65|24.85|0
1628852840000|2021-08-13 11:07:20|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1628852850000|2021-08-13 11:07:30|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628852930000|2021-08-13 11:08:50|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628852940000|2021-08-13 11:09:00|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628853000000|2021-08-13 11:10:00|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628853010000|2021-08-13 11:10:10|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853020000|2021-08-13 11:10:20|26.79|24.99|26.74|24.94|26.79|24.99|26.74|24.94|0
1628853030000|2021-08-13 11:10:30|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628853040000|2021-08-13 11:10:40|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853050000|2021-08-13 11:10:50|26.72|24.92|26.7|24.9|26.72|24.92|26.7|24.9|0
1628853090000|2021-08-13 11:11:30|26.74|24.94|26.7|24.9|26.74|24.94|26.7|24.9|0
1628853130000|2021-08-13 11:12:10|26.65|24.85|26.7|24.9|26.7|24.9|26.65|24.85|0
1628853140000|2021-08-13 11:12:20|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853160000|2021-08-13 11:12:40|26.67|24.87|26.69|24.89|26.69|24.89|26.67|24.87|0
1628853210000|2021-08-13 11:13:30|26.74|24.94|26.69|24.89|26.74|24.94|26.69|24.89|0
1628853250000|2021-08-13 11:14:10|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853260000|2021-08-13 11:14:20|26.76|24.96|26.74|24.94|26.79|24.99|26.74|24.94|0
1628853270000|2021-08-13 11:14:30|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853380000|2021-08-13 11:16:20|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853420000|2021-08-13 11:17:00|26.72|24.92|26.69|24.89|26.72|24.92|26.69|24.89|0
1628853430000|2021-08-13 11:17:10|26.74|24.94|26.74|24.94|26.74|24.94|26.69|24.89|0
1628853490000|2021-08-13 11:18:10|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853520000|2021-08-13 11:18:40|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853550000|2021-08-13 11:19:10|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853560000|2021-08-13 11:19:20|26.71|24.91|26.69|24.89|26.71|24.91|26.69|24.89|0
1628853620000|2021-08-13 11:20:20|26.67|24.87|26.69|24.89|26.69|24.89|26.67|24.87|0
1628853630000|2021-08-13 11:20:30|26.64|24.84|26.69|24.89|26.69|24.89|26.64|24.84|0
1628853640000|2021-08-13 11:20:40|26.64|24.84|26.69|24.89|26.69|24.89|26.64|24.84|0
1628853650000|2021-08-13 11:20:50|26.67|24.87|26.69|24.89|26.69|24.89|26.67|24.87|0
1628853680000|2021-08-13 11:21:20|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628853700000|2021-08-13 11:21:40|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853710000|2021-08-13 11:21:50|26.74|24.94|26.74|24.94|26.74|24.94|26.69|24.89|0
1628853720000|2021-08-13 11:22:00|26.78|24.98|26.78|24.98|26.78|24.98|26.78|24.98|0
1628853730000|2021-08-13 11:22:10|26.74|24.94|26.78|24.98|26.78|24.98|26.74|24.94|0
1628853740000|2021-08-13 11:22:20|26.83|25.03|26.83|25.03|26.83|25.03|26.83|25.03|0
1628853750000|2021-08-13 11:22:30|26.85|25.05|26.78|24.98|26.85|25.05|26.78|24.98|0
1628853780000|2021-08-13 11:23:00|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1628853860000|2021-08-13 11:24:20|26.71|24.91|26.73|24.93|26.73|24.93|26.71|24.91|0
1628853870000|2021-08-13 11:24:30|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1628853910000|2021-08-13 11:25:10|26.66|24.86|26.69|24.89|26.69|24.89|26.66|24.86|0
1628853960000|2021-08-13 11:26:00|26.64|24.84|26.64|24.84|26.64|24.84|26.64|24.84|0
1628854030000|2021-08-13 11:27:10|26.59|24.79|26.64|24.84|26.64|24.84|26.59|24.79|0
1628854190000|2021-08-13 11:29:50|26.66|24.86|26.64|24.84|26.66|24.86|26.64|24.84|0
1628854270000|2021-08-13 11:31:10|26.66|24.86|26.68|24.88|26.68|24.88|26.66|24.86|0
1628854290000|2021-08-13 11:31:30|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1628854320000|2021-08-13 11:32:00|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854350000|2021-08-13 11:32:30|26.66|24.86|26.68|24.88|26.68|24.88|26.64|24.84|0
1628854380000|2021-08-13 11:33:00|26.63|24.83|26.66|24.86|26.68|24.88|26.63|24.83|0
1628854390000|2021-08-13 11:33:10|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628854400000|2021-08-13 11:33:20|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854410000|2021-08-13 11:33:30|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628854420000|2021-08-13 11:33:40|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854450000|2021-08-13 11:34:10|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1628854510000|2021-08-13 11:35:10|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854560000|2021-08-13 11:36:00|26.73|24.93|26.73|24.93|26.73|24.93|26.68|24.88|0
1628854590000|2021-08-13 11:36:30|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854620000|2021-08-13 11:37:00|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1628854630000|2021-08-13 11:37:10|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628854680000|2021-08-13 11:38:00|26.82|25.02|26.87|25.07|26.87|25.07|26.82|25.02|0
1628854690000|2021-08-13 11:38:10|26.82|25.02|26.87|25.07|26.87|25.07|26.82|25.02|0
1628854700000|2021-08-13 11:38:20|26.82|25.02|26.82|25.02|26.82|25.02|26.82|25.02|0
1628854720000|2021-08-13 11:38:40|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628854730000|2021-08-13 11:38:50|26.82|25.02|26.77|24.97|26.82|25.02|26.77|24.97|0
1628854740000|2021-08-13 11:39:00|26.82|25.02|26.82|25.02|26.82|25.02|26.82|25.02|0
1628854760000|2021-08-13 11:39:20|26.77|24.97|26.72|24.92|26.77|24.97|26.72|24.92|0
1628854800000|2021-08-13 11:40:00|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628854860000|2021-08-13 11:41:00|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854870000|2021-08-13 11:41:10|26.72|24.92|26.72|24.92|26.72|24.92|26.68|24.88|0
1628854930000|2021-08-13 11:42:10|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628854960000|2021-08-13 11:42:40|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855000000|2021-08-13 11:43:20|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628855020000|2021-08-13 11:43:40|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855040000|2021-08-13 11:44:00|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628855050000|2021-08-13 11:44:10|26.72|24.92|26.77|24.97|26.77|24.97|26.72|24.92|0
1628855060000|2021-08-13 11:44:20|26.72|24.92|26.77|24.97|26.77|24.97|26.72|24.92|0
1628855070000|2021-08-13 11:44:30|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855090000|2021-08-13 11:44:50|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628855120000|2021-08-13 11:45:20|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855180000|2021-08-13 11:46:20|26.74|24.94|26.72|24.92|26.74|24.94|26.72|24.92|0
1628855220000|2021-08-13 11:47:00|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1628855260000|2021-08-13 11:47:40|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855280000|2021-08-13 11:48:00|26.74|24.94|26.72|24.92|26.74|24.94|26.72|24.92|0
1628855300000|2021-08-13 11:48:20|26.74|24.94|26.77|24.97|26.77|24.97|26.74|24.94|0
1628855310000|2021-08-13 11:48:30|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855320000|2021-08-13 11:48:40|26.72|24.92|26.76|24.96|26.76|24.96|26.72|24.92|0
1628855340000|2021-08-13 11:49:00|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855350000|2021-08-13 11:49:10|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855360000|2021-08-13 11:49:20|26.74|24.94|26.76|24.96|26.76|24.96|26.72|24.92|0
1628855370000|2021-08-13 11:49:30|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628855400000|2021-08-13 11:50:00|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1628855410000|2021-08-13 11:50:10|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855450000|2021-08-13 11:50:50|26.79|24.99|26.79|24.99|26.79|24.99|26.79|24.99|0
1628855460000|2021-08-13 11:51:00|26.81|25.01|26.81|25.01|26.81|25.01|26.76|24.96|0
1628855470000|2021-08-13 11:51:10|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855540000|2021-08-13 11:52:20|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628855580000|2021-08-13 11:53:00|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855590000|2021-08-13 11:53:10|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628855600000|2021-08-13 11:53:20|26.79|24.99|26.81|25.01|26.81|25.01|26.79|24.99|0
1628855620000|2021-08-13 11:53:40|26.76|24.96|26.81|25.01|26.81|25.01|26.76|24.96|0
1628855630000|2021-08-13 11:53:50|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855650000|2021-08-13 11:54:10|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628855710000|2021-08-13 11:55:10|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855720000|2021-08-13 11:55:20|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628855810000|2021-08-13 11:56:50|26.74|24.94|26.71|24.91|26.74|24.94|26.71|24.91|0
1628855830000|2021-08-13 11:57:10|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855870000|2021-08-13 11:57:50|26.71|24.91|26.76|24.96|26.76|24.96|26.71|24.91|0
1628855880000|2021-08-13 11:58:00|26.81|25.01|26.81|25.01|26.81|25.01|26.76|24.96|0
1628855890000|2021-08-13 11:58:10|26.78|24.98|26.78|24.98|26.78|24.98|26.78|24.98|0
1628855900000|2021-08-13 11:58:20|26.76|24.96|26.81|25.01|26.81|25.01|26.76|24.96|0
1628855920000|2021-08-13 11:58:40|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628855930000|2021-08-13 11:58:50|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1628855940000|2021-08-13 11:59:00|26.8|25|26.8|25|26.8|25|26.8|25|0
1628856000000|2021-08-13 12:00:00|26.76|24.96|26.76|24.96|26.8|25|26.76|24.96|0
1628856010000|2021-08-13 12:00:10|26.8|25|26.8|25|26.8|25|26.8|25|0
1628856050000|2021-08-13 12:00:50|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1628856060000|2021-08-13 12:01:00|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1628856070000|2021-08-13 12:01:10|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628856080000|2021-08-13 12:01:20|26.73|24.93|26.71|24.91|26.73|24.93|26.71|24.91|0
1628856120000|2021-08-13 12:02:00|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856130000|2021-08-13 12:02:10|26.71|24.91|26.71|24.91|26.71|24.91|26.69|24.89|0
1628856240000|2021-08-13 12:04:00|26.75|24.95|26.71|24.91|26.75|24.95|26.71|24.91|0
1628856280000|2021-08-13 12:04:40|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856310000|2021-08-13 12:05:10|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628856350000|2021-08-13 12:05:50|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1628856360000|2021-08-13 12:06:00|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628856370000|2021-08-13 12:06:10|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1628856380000|2021-08-13 12:06:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628856390000|2021-08-13 12:06:30|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856420000|2021-08-13 12:07:00|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628856440000|2021-08-13 12:07:20|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628856460000|2021-08-13 12:07:40|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628856470000|2021-08-13 12:07:50|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1628856490000|2021-08-13 12:08:10|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1628856520000|2021-08-13 12:08:40|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628856600000|2021-08-13 12:10:00|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856720000|2021-08-13 12:12:00|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628856750000|2021-08-13 12:12:30|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856770000|2021-08-13 12:12:50|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1628856780000|2021-08-13 12:13:00|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1628856800000|2021-08-13 12:13:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628856820000|2021-08-13 12:13:40|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628856880000|2021-08-13 12:14:40|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628856900000|2021-08-13 12:15:00|26.65|24.85|26.61|24.81|26.65|24.85|26.61|24.81|0
1628856910000|2021-08-13 12:15:10|26.65|24.85|26.65|24.85|26.65|24.85|26.65|24.85|0
1628856930000|2021-08-13 12:15:30|26.63|24.83|26.65|24.85|26.65|24.85|26.61|24.81|0
1628856970000|2021-08-13 12:16:10|26.61|24.81|26.61|24.81|26.65|24.85|26.61|24.81|0
1628857000000|2021-08-13 12:16:40|26.58|24.78|26.58|24.78|26.58|24.78|26.58|24.78|0
1628857010000|2021-08-13 12:16:50|26.61|24.81|26.61|24.81|26.61|24.81|26.58|24.78|0
1628857030000|2021-08-13 12:17:10|26.58|24.78|26.56|24.76|26.58|24.78|26.56|24.76|0
1628857040000|2021-08-13 12:17:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628857060000|2021-08-13 12:17:40|26.56|24.76|26.58|24.78|26.61|24.81|26.56|24.76|0
1628857070000|2021-08-13 12:17:50|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628857080000|2021-08-13 12:18:00|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628857090000|2021-08-13 12:18:10|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628857110000|2021-08-13 12:18:30|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628857120000|2021-08-13 12:18:40|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1628857130000|2021-08-13 12:18:50|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1628857210000|2021-08-13 12:20:10|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628857240000|2021-08-13 12:20:40|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628857250000|2021-08-13 12:20:50|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628857270000|2021-08-13 12:21:10|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628857280000|2021-08-13 12:21:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628857360000|2021-08-13 12:22:40|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628857420000|2021-08-13 12:23:40|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628857440000|2021-08-13 12:24:00|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1628857460000|2021-08-13 12:24:20|26.53|24.73|26.51|24.71|26.53|24.73|26.51|24.71|0
1628857470000|2021-08-13 12:24:30|26.53|24.73|26.51|24.71|26.55|24.75|26.51|24.71|0
1628857520000|2021-08-13 12:25:20|26.55|24.75|26.51|24.71|26.55|24.75|26.51|24.71|0
1628857590000|2021-08-13 12:26:30|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628857630000|2021-08-13 12:27:10|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628857640000|2021-08-13 12:27:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628857650000|2021-08-13 12:27:30|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628857690000|2021-08-13 12:28:10|26.37|24.57|26.41|24.61|26.41|24.61|26.37|24.57|0
1628857700000|2021-08-13 12:28:20|26.39|24.59|26.41|24.61|26.41|24.61|26.39|24.59|0
1628857720000|2021-08-13 12:28:40|26.39|24.59|26.37|24.57|26.39|24.59|26.37|24.57|0
1628857730000|2021-08-13 12:28:50|26.41|24.61|26.37|24.57|26.41|24.61|26.37|24.57|0
1628857770000|2021-08-13 12:29:30|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628857820000|2021-08-13 12:30:20|26.39|24.59|26.41|24.61|26.41|24.61|26.37|24.57|0
1628857840000|2021-08-13 12:30:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628857860000|2021-08-13 12:31:00|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628857880000|2021-08-13 12:31:20|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628857900000|2021-08-13 12:31:40|26.39|24.59|26.36|24.56|26.39|24.59|26.36|24.56|0
1628857910000|2021-08-13 12:31:50|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1628857930000|2021-08-13 12:32:10|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628857940000|2021-08-13 12:32:20|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628858000000|2021-08-13 12:33:20|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628858010000|2021-08-13 12:33:30|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628858020000|2021-08-13 12:33:40|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628858030000|2021-08-13 12:33:50|26.36|24.56|26.36|24.56|26.36|24.56|26.32|24.52|0
1628858040000|2021-08-13 12:34:00|26.32|24.52|26.36|24.56|26.36|24.56|26.32|24.52|0
1628858060000|2021-08-13 12:34:20|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628858070000|2021-08-13 12:34:30|26.34|24.54|26.32|24.52|26.34|24.54|26.32|24.52|0
1628858080000|2021-08-13 12:34:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628858100000|2021-08-13 12:35:00|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628858110000|2021-08-13 12:35:10|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628858220000|2021-08-13 12:37:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628858240000|2021-08-13 12:37:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628858290000|2021-08-13 12:38:10|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628858300000|2021-08-13 12:38:20|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628858310000|2021-08-13 12:38:30|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628858340000|2021-08-13 12:39:00|26.34|24.54|26.31|24.51|26.34|24.54|26.31|24.51|0
1628858380000|2021-08-13 12:39:40|26.34|24.54|26.36|24.56|26.36|24.56|26.34|24.54|0
1628858410000|2021-08-13 12:40:10|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1628858420000|2021-08-13 12:40:20|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1628858430000|2021-08-13 12:40:30|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628858440000|2021-08-13 12:40:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1628858500000|2021-08-13 12:41:40|26.4|24.6|26.4|24.6|26.4|24.6|26.38|24.58|0
1628858520000|2021-08-13 12:42:00|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1628858600000|2021-08-13 12:43:20|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628858710000|2021-08-13 12:45:10|26.36|24.56|26.36|24.56|26.4|24.6|26.36|24.56|0
1628858740000|2021-08-13 12:45:40|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1628858780000|2021-08-13 12:46:20|26.35|24.55|26.4|24.6|26.4|24.6|26.35|24.55|0
1628858860000|2021-08-13 12:47:40|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1628858890000|2021-08-13 12:48:10|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628858900000|2021-08-13 12:48:20|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628858930000|2021-08-13 12:48:50|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628858940000|2021-08-13 12:49:00|26.26|24.46|26.21|24.41|26.26|24.46|26.21|24.41|0
1628858950000|2021-08-13 12:49:10|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1628858960000|2021-08-13 12:49:20|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1628859040000|2021-08-13 12:50:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628859050000|2021-08-13 12:50:50|26.21|24.41|26.26|24.46|26.26|24.46|26.21|24.41|0
1628859080000|2021-08-13 12:51:20|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628859100000|2021-08-13 12:51:40|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1628859140000|2021-08-13 12:52:20|26.35|24.55|26.3|24.5|26.35|24.55|26.3|24.5|0
1628859160000|2021-08-13 12:52:40|26.26|24.46|26.3|24.5|26.3|24.5|26.26|24.46|0
1628859170000|2021-08-13 12:52:50|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628859190000|2021-08-13 12:53:10|26.24|24.44|26.21|24.41|26.24|24.44|26.21|24.41|0
1628859200000|2021-08-13 12:53:20|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628859270000|2021-08-13 12:54:30|26.21|24.41|26.26|24.46|26.26|24.46|26.21|24.41|0
1628859350000|2021-08-13 12:55:50|26.28|24.48|26.3|24.5|26.3|24.5|26.26|24.46|0
1628859360000|2021-08-13 12:56:00|26.26|24.46|26.3|24.5|26.3|24.5|26.26|24.46|0
1628859380000|2021-08-13 12:56:20|26.28|24.48|26.26|24.46|26.28|24.48|26.26|24.46|0
1628859410000|2021-08-13 12:56:50|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1628859440000|2021-08-13 12:57:20|26.26|24.46|26.21|24.41|26.26|24.46|26.21|24.41|0
1628859450000|2021-08-13 12:57:30|26.26|24.46|26.21|24.41|26.26|24.46|26.21|24.41|0
1628859460000|2021-08-13 12:57:40|26.23|24.43|26.25|24.45|26.25|24.45|26.23|24.43|0
1628859470000|2021-08-13 12:57:50|26.21|24.41|26.25|24.45|26.25|24.45|26.21|24.41|0
1628859490000|2021-08-13 12:58:10|26.21|24.41|26.25|24.45|26.25|24.45|26.21|24.41|0
1628859510000|2021-08-13 12:58:30|26.23|24.43|26.21|24.41|26.23|24.43|26.21|24.41|0
1628859530000|2021-08-13 12:58:50|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1628859540000|2021-08-13 12:59:00|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1628859550000|2021-08-13 12:59:10|26.19|24.39|26.16|24.36|26.19|24.39|26.16|24.36|0
1628859600000|2021-08-13 13:00:00|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1628859630000|2021-08-13 13:00:30|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628859670000|2021-08-13 13:01:10|26.16|24.36|26.11|24.31|26.16|24.36|26.11|24.31|0
1628859700000|2021-08-13 13:01:40|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1628859730000|2021-08-13 13:02:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628859790000|2021-08-13 13:03:10|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1628859870000|2021-08-13 13:04:30|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628859880000|2021-08-13 13:04:40|26.14|24.34|26.11|24.31|26.14|24.34|26.11|24.31|0
1628859910000|2021-08-13 13:05:10|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628859940000|2021-08-13 13:05:40|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628859970000|2021-08-13 13:06:10|26.04|24.24|26.11|24.31|26.11|24.31|26.04|24.24|0
1628859980000|2021-08-13 13:06:20|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1628860010000|2021-08-13 13:06:50|26.2|24.4|26.16|24.36|26.2|24.4|26.16|24.36|0
1628860060000|2021-08-13 13:07:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628860070000|2021-08-13 13:07:50|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1628860190000|2021-08-13 13:09:50|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628860300000|2021-08-13 13:11:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628860320000|2021-08-13 13:12:00|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628860360000|2021-08-13 13:12:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628860380000|2021-08-13 13:13:00|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1628860440000|2021-08-13 13:14:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628860450000|2021-08-13 13:14:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628860490000|2021-08-13 13:14:50|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628860550000|2021-08-13 13:15:50|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628860560000|2021-08-13 13:16:00|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628860570000|2021-08-13 13:16:10|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628860590000|2021-08-13 13:16:30|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628860600000|2021-08-13 13:16:40|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628860650000|2021-08-13 13:17:30|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628860790000|2021-08-13 13:19:50|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1628860800000|2021-08-13 13:20:00|25.96|24.16|25.92|24.12|25.96|24.16|25.92|24.12|0
1628860810000|2021-08-13 13:20:10|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628860850000|2021-08-13 13:20:50|25.99|24.19|25.96|24.16|25.99|24.19|25.96|24.16|0
1628860860000|2021-08-13 13:21:00|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628860880000|2021-08-13 13:21:20|25.99|24.19|25.96|24.16|25.99|24.19|25.96|24.16|0
1628860940000|2021-08-13 13:22:20|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628860960000|2021-08-13 13:22:40|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1628860970000|2021-08-13 13:22:50|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628860990000|2021-08-13 13:23:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1628861020000|2021-08-13 13:23:40|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628861060000|2021-08-13 13:24:20|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1628861070000|2021-08-13 13:24:30|26.03|24.23|26.01|24.21|26.03|24.23|26.01|24.21|0
1628861100000|2021-08-13 13:25:00|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628861130000|2021-08-13 13:25:30|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1628861140000|2021-08-13 13:25:40|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1628861160000|2021-08-13 13:26:00|25.82|24.02|25.87|24.07|25.87|24.07|25.82|24.02|0
1628861200000|2021-08-13 13:26:40|25.92|24.12|25.91|24.11|25.92|24.12|25.91|24.11|0
1628861210000|2021-08-13 13:26:50|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628861220000|2021-08-13 13:27:00|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628861230000|2021-08-13 13:27:10|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628861280000|2021-08-13 13:28:00|26.05|24.25|26.01|24.21|26.05|24.25|26.01|24.21|0
1628861330000|2021-08-13 13:28:50|26|24.2|26|24.2|26|24.2|26|24.2|0
1628861350000|2021-08-13 13:29:10|26.1|24.3|26.19|24.39|26.19|24.39|26.1|24.3|0
1628861360000|2021-08-13 13:29:20|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1628861380000|2021-08-13 13:29:40|26.1|24.3|26.05|24.25|26.1|24.3|26.05|24.25|0
1628861400000|2021-08-13 13:30:00|25.96|24.16|26.05|24.25|26.05|24.25|25.96|24.16|0
1628861410000|2021-08-13 13:30:10|25.91|24.11|25.96|24.16|25.96|24.16|25.91|24.11|0
1628861420000|2021-08-13 13:30:20|26|24.2|26.14|24.34|26.14|24.34|26|24.2|0
1628861430000|2021-08-13 13:30:30|26.1|24.3|26.14|24.34|26.14|24.34|26.1|24.3|0
1628861440000|2021-08-13 13:30:40|26.19|24.39|26.1|24.3|26.19|24.39|26.1|24.3|0
1628861450000|2021-08-13 13:30:50|26.14|24.34|26.1|24.3|26.19|24.39|26.1|24.3|0
1628861460000|2021-08-13 13:31:00|26.14|24.34|26.33|24.53|26.33|24.53|26.14|24.34|0
1628861470000|2021-08-13 13:31:10|26.28|24.48|26.19|24.39|26.28|24.48|26.19|24.39|0
1628861480000|2021-08-13 13:31:20|26.28|24.48|26.28|24.48|26.33|24.53|26.28|24.48|0
1628861490000|2021-08-13 13:31:30|26.33|24.53|26.46|24.66|26.46|24.66|26.33|24.53|0
1628861500000|2021-08-13 13:31:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628861510000|2021-08-13 13:31:50|26.46|24.66|26.51|24.71|26.56|24.76|26.46|24.66|0
1628861520000|2021-08-13 13:32:00|26.46|24.66|26.37|24.57|26.46|24.66|26.37|24.57|0
1628861530000|2021-08-13 13:32:10|26.42|24.62|26.32|24.52|26.42|24.62|26.32|24.52|0
1628861560000|2021-08-13 13:32:40|26.42|24.62|26.37|24.57|26.42|24.62|26.37|24.57|0
1628861570000|2021-08-13 13:32:50|26.42|24.62|26.37|24.57|26.42|24.62|26.37|24.57|0
1628861580000|2021-08-13 13:33:00|26.46|24.66|26.51|24.71|26.51|24.71|26.42|24.62|0
1628861590000|2021-08-13 13:33:10|26.46|24.66|26.51|24.71|26.56|24.76|26.46|24.66|0
1628861600000|2021-08-13 13:33:20|26.46|24.66|26.46|24.66|26.46|24.66|26.42|24.62|0
1628861610000|2021-08-13 13:33:30|26.42|24.62|26.44|24.64|26.46|24.66|26.42|24.62|0
1628861620000|2021-08-13 13:33:40|26.46|24.66|26.46|24.66|26.51|24.71|26.46|24.66|0
1628861640000|2021-08-13 13:34:00|26.51|24.71|26.56|24.76|26.56|24.76|26.51|24.71|0
1628861650000|2021-08-13 13:34:10|26.51|24.71|26.56|24.76|26.56|24.76|26.51|24.71|0
1628861660000|2021-08-13 13:34:20|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628861670000|2021-08-13 13:34:30|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1628861680000|2021-08-13 13:34:40|26.46|24.66|26.46|24.66|26.46|24.66|26.42|24.62|0
1628861690000|2021-08-13 13:34:50|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628861700000|2021-08-13 13:35:00|26.37|24.57|26.32|24.52|26.42|24.62|26.32|24.52|0
1628861710000|2021-08-13 13:35:10|26.37|24.57|26.37|24.57|26.37|24.57|26.32|24.52|0
1628861720000|2021-08-13 13:35:20|26.32|24.52|26.32|24.52|26.32|24.52|26.28|24.48|0
1628861730000|2021-08-13 13:35:30|26.37|24.57|26.37|24.57|26.42|24.62|26.37|24.57|0
1628861740000|2021-08-13 13:35:40|26.42|24.62|26.46|24.66|26.46|24.66|26.42|24.62|0
1628861750000|2021-08-13 13:35:50|26.51|24.71|26.46|24.66|26.55|24.75|26.46|24.66|0
1628861760000|2021-08-13 13:36:00|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628861770000|2021-08-13 13:36:10|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1628861800000|2021-08-13 13:36:40|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1628861810000|2021-08-13 13:36:50|26.55|24.75|26.6|24.8|26.6|24.8|26.55|24.75|0
1628861830000|2021-08-13 13:37:10|26.65|24.85|26.55|24.75|26.65|24.85|26.55|24.75|0
1628861840000|2021-08-13 13:37:20|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1628861850000|2021-08-13 13:37:30|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1628861860000|2021-08-13 13:37:40|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1628861880000|2021-08-13 13:38:00|26.65|24.85|26.79|24.99|26.79|24.99|26.65|24.85|0
1628861900000|2021-08-13 13:38:20|26.74|24.94|26.74|24.94|26.74|24.94|26.69|24.89|0
1628861910000|2021-08-13 13:38:30|26.79|24.99|26.74|24.94|26.79|24.99|26.74|24.94|0
1628861920000|2021-08-13 13:38:40|26.79|24.99|26.79|24.99|26.79|24.99|26.79|24.99|0
1628861930000|2021-08-13 13:38:50|26.83|25.03|26.83|25.03|26.83|25.03|26.83|25.03|0
1628861950000|2021-08-13 13:39:10|26.79|24.99|26.69|24.89|26.79|24.99|26.69|24.89|0
1628861960000|2021-08-13 13:39:20|26.55|24.75|26.51|24.71|26.55|24.75|26.51|24.71|0
1628861970000|2021-08-13 13:39:30|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1628861990000|2021-08-13 13:39:50|26.55|24.75|26.51|24.71|26.55|24.75|26.51|24.71|0
1628862000000|2021-08-13 13:40:00|26.46|24.66|26.37|24.57|26.46|24.66|26.37|24.57|0
1628862010000|2021-08-13 13:40:10|26.32|24.52|26.32|24.52|26.32|24.52|26.27|24.47|0
1628862020000|2021-08-13 13:40:20|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1628862040000|2021-08-13 13:40:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628862050000|2021-08-13 13:40:50|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628862070000|2021-08-13 13:41:10|26.27|24.47|26.13|24.33|26.27|24.47|26.13|24.33|0
1628862080000|2021-08-13 13:41:20|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628862090000|2021-08-13 13:41:30|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628862110000|2021-08-13 13:41:50|26.09|24.29|26.18|24.38|26.18|24.38|26.09|24.29|0
1628862120000|2021-08-13 13:42:00|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628862140000|2021-08-13 13:42:20|26.09|24.29|26.04|24.24|26.09|24.29|26.04|24.24|0
1628862150000|2021-08-13 13:42:30|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1628862160000|2021-08-13 13:42:40|26.04|24.24|26.13|24.33|26.13|24.33|26.04|24.24|0
1628862170000|2021-08-13 13:42:50|26.09|24.29|26.13|24.33|26.13|24.33|26.09|24.29|0
1628862180000|2021-08-13 13:43:00|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1628862190000|2021-08-13 13:43:10|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628862200000|2021-08-13 13:43:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1628862220000|2021-08-13 13:43:40|26.25|24.45|26.27|24.47|26.27|24.47|26.25|24.45|0
1628862240000|2021-08-13 13:44:00|26.23|24.43|26.22|24.42|26.23|24.43|26.22|24.42|0
1628862250000|2021-08-13 13:44:10|26.2|24.4|26.18|24.38|26.2|24.4|26.18|24.38|0
1628862260000|2021-08-13 13:44:20|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628862270000|2021-08-13 13:44:30|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628862280000|2021-08-13 13:44:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628862290000|2021-08-13 13:44:50|26.18|24.38|26.22|24.42|26.22|24.42|26.18|24.38|0
1628862300000|2021-08-13 13:45:00|26.09|24.29|25.99|24.19|26.09|24.29|25.99|24.19|0
1628862310000|2021-08-13 13:45:10|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1628862320000|2021-08-13 13:45:20|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1628862330000|2021-08-13 13:45:30|26.09|24.29|26.09|24.29|26.09|24.29|26.04|24.24|0
1628862340000|2021-08-13 13:45:40|26.04|24.24|26.04|24.24|26.09|24.29|26.04|24.24|0
1628862350000|2021-08-13 13:45:50|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1628862360000|2021-08-13 13:46:00|25.99|24.19|25.9|24.1|25.99|24.19|25.9|24.1|0
1628862370000|2021-08-13 13:46:10|25.86|24.06|25.86|24.06|25.9|24.1|25.86|24.06|0
1628862380000|2021-08-13 13:46:20|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1628862390000|2021-08-13 13:46:30|25.86|24.06|25.77|23.97|25.86|24.06|25.77|23.97|0
1628862400000|2021-08-13 13:46:40|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1628862410000|2021-08-13 13:46:50|25.77|23.97|25.77|23.97|25.81|24.01|25.77|23.97|0
1628862420000|2021-08-13 13:47:00|25.72|23.92|25.77|23.97|25.77|23.97|25.72|23.92|0
1628862430000|2021-08-13 13:47:10|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1628862440000|2021-08-13 13:47:20|25.77|23.97|25.76|23.96|25.77|23.97|25.76|23.96|0
1628862450000|2021-08-13 13:47:30|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1628862460000|2021-08-13 13:47:40|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1628862470000|2021-08-13 13:47:50|25.72|23.92|25.67|23.87|25.72|23.92|25.67|23.87|0
1628862480000|2021-08-13 13:48:00|25.72|23.92|25.67|23.87|25.72|23.92|25.67|23.87|0
1628862490000|2021-08-13 13:48:10|25.63|23.83|25.67|23.87|25.67|23.87|25.63|23.83|0
1628862510000|2021-08-13 13:48:30|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1628862520000|2021-08-13 13:48:40|25.67|23.87|25.67|23.87|25.67|23.87|25.67|23.87|0
1628862530000|2021-08-13 13:48:50|25.63|23.83|25.58|23.78|25.63|23.83|25.58|23.78|0
1628862560000|2021-08-13 13:49:20|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1628862570000|2021-08-13 13:49:30|25.65|23.85|25.63|23.83|25.65|23.85|25.63|23.83|0
1628862580000|2021-08-13 13:49:40|25.67|23.87|25.67|23.87|25.67|23.87|25.63|23.83|0
1628862590000|2021-08-13 13:49:50|25.63|23.83|25.67|23.87|25.67|23.87|25.63|23.83|0
1628862600000|2021-08-13 13:50:00|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1628862610000|2021-08-13 13:50:10|25.85|24.05|25.81|24.01|25.85|24.05|25.81|24.01|0
1628862620000|2021-08-13 13:50:20|25.85|24.05|25.88|24.08|25.9|24.1|25.85|24.05|0
1628862630000|2021-08-13 13:50:30|25.9|24.1|26.04|24.24|26.04|24.24|25.9|24.1|0
1628862640000|2021-08-13 13:50:40|26.08|24.28|26.17|24.37|26.22|24.42|26.08|24.28|0
1628862650000|2021-08-13 13:50:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628862660000|2021-08-13 13:51:00|26.17|24.37|26.17|24.37|26.17|24.37|26.13|24.33|0
1628862670000|2021-08-13 13:51:10|26.08|24.28|25.99|24.19|26.08|24.28|25.99|24.19|0
1628862680000|2021-08-13 13:51:20|25.94|24.14|25.81|24.01|25.94|24.14|25.81|24.01|0
1628862690000|2021-08-13 13:51:30|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1628862700000|2021-08-13 13:51:40|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1628862710000|2021-08-13 13:51:50|25.81|24.01|25.85|24.05|25.85|24.05|25.81|24.01|0
1628862720000|2021-08-13 13:52:00|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1628862730000|2021-08-13 13:52:10|25.81|24.01|25.85|24.05|25.85|24.05|25.81|24.01|0
1628862740000|2021-08-13 13:52:20|25.76|23.96|25.76|23.96|25.81|24.01|25.76|23.96|0
1628862750000|2021-08-13 13:52:30|25.81|24.01|25.85|24.05|25.85|24.05|25.81|24.01|0
1628862770000|2021-08-13 13:52:50|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1628862780000|2021-08-13 13:53:00|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1628862790000|2021-08-13 13:53:10|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1628862810000|2021-08-13 13:53:30|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1628862820000|2021-08-13 13:53:40|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1628862830000|2021-08-13 13:53:50|25.94|24.14|25.9|24.1|25.94|24.14|25.9|24.1|0
1628862840000|2021-08-13 13:54:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1628862850000|2021-08-13 13:54:10|25.9|24.1|25.9|24.1|25.9|24.1|25.85|24.05|0
1628862860000|2021-08-13 13:54:20|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1628862870000|2021-08-13 13:54:30|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1628862880000|2021-08-13 13:54:40|25.94|24.14|25.9|24.1|25.94|24.14|25.9|24.1|0
1628862890000|2021-08-13 13:54:50|25.94|24.14|25.99|24.19|25.99|24.19|25.94|24.14|0
1628862900000|2021-08-13 13:55:00|26.03|24.23|26.03|24.23|26.08|24.28|26.03|24.23|0
1628862910000|2021-08-13 13:55:10|26.08|24.28|26.03|24.23|26.08|24.28|25.99|24.19|0
1628862920000|2021-08-13 13:55:20|25.94|24.14|25.9|24.1|25.94|24.14|25.85|24.05|0
1628862930000|2021-08-13 13:55:30|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628862940000|2021-08-13 13:55:40|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1628862950000|2021-08-13 13:55:50|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1628862960000|2021-08-13 13:56:00|25.9|24.1|25.85|24.05|25.9|24.1|25.8|24|0
1628862970000|2021-08-13 13:56:10|25.8|24|25.8|24|25.85|24.05|25.8|24|0
1628862980000|2021-08-13 13:56:20|25.76|23.96|25.8|24|25.8|24|25.76|23.96|0
1628862990000|2021-08-13 13:56:30|25.76|23.96|25.85|24.05|25.85|24.05|25.76|23.96|0
1628863010000|2021-08-13 13:56:50|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1628863020000|2021-08-13 13:57:00|25.85|24.05|25.87|24.07|25.9|24.1|25.85|24.05|0
1628863030000|2021-08-13 13:57:10|25.85|24.05|25.85|24.05|25.85|24.05|25.83|24.03|0
1628863040000|2021-08-13 13:57:20|25.8|24|25.8|24|25.8|24|25.8|24|0
1628863050000|2021-08-13 13:57:30|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1628863060000|2021-08-13 13:57:40|25.87|24.07|25.89|24.09|25.89|24.09|25.87|24.07|0
1628863080000|2021-08-13 13:58:00|25.94|24.14|25.89|24.09|25.94|24.14|25.89|24.09|0
1628863100000|2021-08-13 13:58:20|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628863120000|2021-08-13 13:58:40|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1628863130000|2021-08-13 13:58:50|26.01|24.21|25.99|24.19|26.01|24.21|25.99|24.19|0
1628863140000|2021-08-13 13:59:00|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628863150000|2021-08-13 13:59:10|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1628863160000|2021-08-13 13:59:20|26.01|24.21|26.03|24.23|26.03|24.23|26.01|24.21|0
1628863170000|2021-08-13 13:59:30|25.99|24.19|26.08|24.28|26.08|24.28|25.99|24.19|0
1628863180000|2021-08-13 13:59:40|26.1|24.3|26.12|24.32|26.12|24.32|26.1|24.3|0
1628863190000|2021-08-13 13:59:50|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1628863200000|2021-08-13 14:00:00|26.19|24.39|26.17|24.37|26.19|24.39|26.17|24.37|0
1628863210000|2021-08-13 14:00:10|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1628863220000|2021-08-13 14:00:20|26.17|24.37|26.17|24.37|26.21|24.41|26.17|24.37|0
1628863230000|2021-08-13 14:00:30|26.21|24.41|26.31|24.51|26.31|24.51|26.17|24.37|0
1628863240000|2021-08-13 14:00:40|26.28|24.48|26.45|24.65|26.45|24.65|26.28|24.48|0
1628863250000|2021-08-13 14:00:50|26.4|24.6|26.38|24.58|26.4|24.6|26.35|24.55|0
1628863260000|2021-08-13 14:01:00|26.35|24.55|26.35|24.55|26.4|24.6|26.35|24.55|0
1628863270000|2021-08-13 14:01:10|26.4|24.6|26.54|24.74|26.54|24.74|26.4|24.6|0
1628863280000|2021-08-13 14:01:20|26.49|24.69|26.45|24.65|26.49|24.69|26.45|24.65|0
1628863290000|2021-08-13 14:01:30|26.49|24.69|26.35|24.55|26.49|24.69|26.35|24.55|0
1628863300000|2021-08-13 14:01:40|26.4|24.6|26.54|24.74|26.54|24.74|26.4|24.6|0
1628863310000|2021-08-13 14:01:50|26.58|24.78|26.54|24.74|26.58|24.78|26.54|24.74|0
1628863320000|2021-08-13 14:02:00|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628863330000|2021-08-13 14:02:10|26.54|24.74|26.54|24.74|26.58|24.78|26.54|24.74|0
1628863340000|2021-08-13 14:02:20|26.58|24.78|26.63|24.83|26.63|24.83|26.58|24.78|0
1628863350000|2021-08-13 14:02:30|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1628863360000|2021-08-13 14:02:40|26.63|24.83|26.68|24.88|26.68|24.88|26.63|24.83|0
1628863370000|2021-08-13 14:02:50|26.72|24.92|26.68|24.88|26.72|24.92|26.68|24.88|0
1628863380000|2021-08-13 14:03:00|26.72|24.92|26.77|24.97|26.77|24.97|26.68|24.88|0
1628863390000|2021-08-13 14:03:10|26.82|25.02|26.96|25.16|26.96|25.16|26.82|25.02|0
1628863400000|2021-08-13 14:03:20|26.86|25.06|26.72|24.92|26.86|25.06|26.72|24.92|0
1628863410000|2021-08-13 14:03:30|26.7|24.9|26.72|24.92|26.72|24.92|26.7|24.9|0
1628863420000|2021-08-13 14:03:40|26.77|24.97|26.68|24.88|26.77|24.97|26.68|24.88|0
1628863430000|2021-08-13 14:03:50|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1628863440000|2021-08-13 14:04:00|26.63|24.83|26.49|24.69|26.63|24.83|26.49|24.69|0
1628863450000|2021-08-13 14:04:10|26.54|24.74|26.63|24.83|26.63|24.83|26.54|24.74|0
1628863460000|2021-08-13 14:04:20|26.68|24.88|26.58|24.78|26.68|24.88|26.58|24.78|0
1628863470000|2021-08-13 14:04:30|26.56|24.76|26.54|24.74|26.56|24.76|26.54|24.74|0
1628863480000|2021-08-13 14:04:40|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628863490000|2021-08-13 14:04:50|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1628863500000|2021-08-13 14:05:00|26.58|24.78|26.49|24.69|26.58|24.78|26.49|24.69|0
1628863510000|2021-08-13 14:05:10|26.44|24.64|26.4|24.6|26.44|24.64|26.4|24.6|0
1628863520000|2021-08-13 14:05:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628863530000|2021-08-13 14:05:30|26.49|24.69|26.54|24.74|26.54|24.74|26.49|24.69|0
1628863540000|2021-08-13 14:05:40|26.58|24.78|26.63|24.83|26.68|24.88|26.58|24.78|0
1628863560000|2021-08-13 14:06:00|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1628863570000|2021-08-13 14:06:10|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1628863580000|2021-08-13 14:06:20|26.58|24.78|26.49|24.69|26.58|24.78|26.49|24.69|0
1628863590000|2021-08-13 14:06:30|26.35|24.55|26.35|24.55|26.4|24.6|26.35|24.55|0
1628863600000|2021-08-13 14:06:40|26.4|24.6|26.49|24.69|26.49|24.69|26.4|24.6|0
1628863610000|2021-08-13 14:06:50|26.53|24.73|26.49|24.69|26.53|24.73|26.49|24.69|0
1628863620000|2021-08-13 14:07:00|26.53|24.73|26.53|24.73|26.53|24.73|26.49|24.69|0
1628863630000|2021-08-13 14:07:10|26.58|24.78|26.63|24.83|26.63|24.83|26.58|24.78|0
1628863650000|2021-08-13 14:07:30|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1628863660000|2021-08-13 14:07:40|26.58|24.78|26.58|24.78|26.58|24.78|26.53|24.73|0
1628863670000|2021-08-13 14:07:50|26.63|24.83|26.58|24.78|26.63|24.83|26.53|24.73|0
1628863680000|2021-08-13 14:08:00|26.53|24.73|26.49|24.69|26.53|24.73|26.49|24.69|0
1628863690000|2021-08-13 14:08:10|26.53|24.73|26.58|24.78|26.58|24.78|26.53|24.73|0
1628863700000|2021-08-13 14:08:20|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1628863710000|2021-08-13 14:08:30|26.58|24.78|26.53|24.73|26.58|24.78|26.53|24.73|0
1628863720000|2021-08-13 14:08:40|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1628863730000|2021-08-13 14:08:50|26.53|24.73|26.63|24.83|26.63|24.83|26.53|24.73|0
1628863740000|2021-08-13 14:09:00|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1628863750000|2021-08-13 14:09:10|26.63|24.83|26.72|24.92|26.72|24.92|26.63|24.83|0
1628863760000|2021-08-13 14:09:20|26.67|24.87|26.58|24.78|26.67|24.87|26.58|24.78|0
1628863770000|2021-08-13 14:09:30|26.53|24.73|26.58|24.78|26.58|24.78|26.53|24.73|0
1628863780000|2021-08-13 14:09:40|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1628863790000|2021-08-13 14:09:50|26.58|24.78|26.53|24.73|26.58|24.78|26.53|24.73|0
1628863800000|2021-08-13 14:10:00|26.58|24.78|26.49|24.69|26.58|24.78|26.49|24.69|0
1628863810000|2021-08-13 14:10:10|26.53|24.73|26.53|24.73|26.53|24.73|26.49|24.69|0
1628863820000|2021-08-13 14:10:20|26.49|24.69|26.49|24.69|26.49|24.69|26.44|24.64|0
1628863830000|2021-08-13 14:10:30|26.44|24.64|26.49|24.69|26.49|24.69|26.44|24.64|0
1628863850000|2021-08-13 14:10:50|26.44|24.64|26.49|24.69|26.53|24.73|26.39|24.59|0
1628863860000|2021-08-13 14:11:00|26.53|24.73|26.49|24.69|26.53|24.73|26.49|24.69|0
1628863880000|2021-08-13 14:11:20|26.44|24.64|26.49|24.69|26.49|24.69|26.44|24.64|0
1628863890000|2021-08-13 14:11:30|26.53|24.73|26.53|24.73|26.58|24.78|26.49|24.69|0
1628863900000|2021-08-13 14:11:40|26.58|24.78|26.58|24.78|26.58|24.78|26.58|24.78|0
1628863910000|2021-08-13 14:11:50|26.56|24.76|26.44|24.64|26.56|24.76|26.44|24.64|0
1628863920000|2021-08-13 14:12:00|26.39|24.59|26.35|24.55|26.39|24.59|26.35|24.55|0
1628863930000|2021-08-13 14:12:10|26.3|24.5|26.35|24.55|26.35|24.55|26.3|24.5|0
1628863940000|2021-08-13 14:12:20|26.3|24.5|26.35|24.55|26.35|24.55|26.3|24.5|0
1628863950000|2021-08-13 14:12:30|26.39|24.59|26.39|24.59|26.39|24.59|26.39|24.59|0
1628863960000|2021-08-13 14:12:40|26.44|24.64|26.53|24.73|26.53|24.73|26.44|24.64|0
1628863970000|2021-08-13 14:12:50|26.51|24.71|26.53|24.73|26.53|24.73|26.48|24.68|0
1628863980000|2021-08-13 14:13:00|26.58|24.78|26.67|24.87|26.67|24.87|26.53|24.73|0
1628864000000|2021-08-13 14:13:20|26.72|24.92|26.76|24.96|26.76|24.96|26.67|24.87|0
1628864010000|2021-08-13 14:13:30|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1628864020000|2021-08-13 14:13:40|26.62|24.82|26.58|24.78|26.62|24.82|26.58|24.78|0
1628864030000|2021-08-13 14:13:50|26.62|24.82|26.53|24.73|26.62|24.82|26.53|24.73|0
1628864050000|2021-08-13 14:14:10|26.48|24.68|26.53|24.73|26.53|24.73|26.48|24.68|0
1628864060000|2021-08-13 14:14:20|26.58|24.78|26.48|24.68|26.58|24.78|26.48|24.68|0
1628864070000|2021-08-13 14:14:30|26.44|24.64|26.48|24.68|26.48|24.68|26.44|24.64|0
1628864080000|2021-08-13 14:14:40|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1628864090000|2021-08-13 14:14:50|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1628864100000|2021-08-13 14:15:00|26.53|24.73|26.44|24.64|26.53|24.73|26.44|24.64|0
1628864110000|2021-08-13 14:15:10|26.39|24.59|26.34|24.54|26.39|24.59|26.34|24.54|0
1628864120000|2021-08-13 14:15:20|26.39|24.59|26.48|24.68|26.48|24.68|26.39|24.59|0
1628864130000|2021-08-13 14:15:30|26.44|24.64|26.39|24.59|26.44|24.64|26.39|24.59|0
1628864140000|2021-08-13 14:15:40|26.34|24.54|26.3|24.5|26.34|24.54|26.3|24.5|0
1628864150000|2021-08-13 14:15:50|26.25|24.45|26.2|24.4|26.25|24.45|26.2|24.4|0
1628864160000|2021-08-13 14:16:00|26.16|24.36|26.16|24.36|26.2|24.4|26.16|24.36|0
1628864170000|2021-08-13 14:16:10|26.2|24.4|26.2|24.4|26.2|24.4|26.16|24.36|0
1628864190000|2021-08-13 14:16:30|26.25|24.45|26.25|24.45|26.25|24.45|26.25|24.45|0
1628864200000|2021-08-13 14:16:40|26.2|24.4|26.25|24.45|26.25|24.45|26.2|24.4|0
1628864220000|2021-08-13 14:17:00|26.16|24.36|26.25|24.45|26.25|24.45|26.16|24.36|0
1628864230000|2021-08-13 14:17:10|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1628864240000|2021-08-13 14:17:20|26.16|24.36|26.11|24.31|26.16|24.36|26.11|24.31|0
1628864260000|2021-08-13 14:17:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628864270000|2021-08-13 14:17:50|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628864280000|2021-08-13 14:18:00|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628864290000|2021-08-13 14:18:10|26.02|24.22|25.97|24.17|26.02|24.22|25.97|24.17|0
1628864300000|2021-08-13 14:18:20|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1628864310000|2021-08-13 14:18:30|25.95|24.15|25.84|24.04|25.95|24.15|25.84|24.04|0
1628864320000|2021-08-13 14:18:40|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1628864330000|2021-08-13 14:18:50|25.84|24.04|25.74|23.94|25.84|24.04|25.74|23.94|0
1628864340000|2021-08-13 14:19:00|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1628864350000|2021-08-13 14:19:10|25.86|24.06|25.88|24.08|25.88|24.08|25.84|24.04|0
1628864370000|2021-08-13 14:19:30|25.93|24.13|25.97|24.17|25.97|24.17|25.93|24.13|0
1628864380000|2021-08-13 14:19:40|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1628864390000|2021-08-13 14:19:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1628864400000|2021-08-13 14:20:00|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1628864410000|2021-08-13 14:20:10|25.83|24.03|25.79|23.99|25.83|24.03|25.79|23.99|0
1628864420000|2021-08-13 14:20:20|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1628864430000|2021-08-13 14:20:30|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1628864440000|2021-08-13 14:20:40|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1628864450000|2021-08-13 14:20:50|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1628864460000|2021-08-13 14:21:00|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1628864480000|2021-08-13 14:21:20|25.74|23.94|25.74|23.94|25.74|23.94|25.7|23.9|0
1628864490000|2021-08-13 14:21:30|25.7|23.9|25.74|23.94|25.74|23.94|25.7|23.9|0
1628864510000|2021-08-13 14:21:50|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1628864520000|2021-08-13 14:22:00|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1628864530000|2021-08-13 14:22:10|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1628864570000|2021-08-13 14:22:50|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1628864580000|2021-08-13 14:23:00|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1628864590000|2021-08-13 14:23:10|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1628864600000|2021-08-13 14:23:20|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1628864610000|2021-08-13 14:23:30|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1628864630000|2021-08-13 14:23:50|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1628864640000|2021-08-13 14:24:00|25.72|23.92|25.7|23.9|25.72|23.92|25.7|23.9|0
1628864650000|2021-08-13 14:24:10|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1628864660000|2021-08-13 14:24:20|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1628864680000|2021-08-13 14:24:40|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1628864690000|2021-08-13 14:24:50|25.83|24.03|25.88|24.08|25.88|24.08|25.83|24.03|0
1628864700000|2021-08-13 14:25:00|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1628864710000|2021-08-13 14:25:10|25.97|24.17|25.97|24.17|25.97|24.17|25.92|24.12|0
1628864720000|2021-08-13 14:25:20|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1628864730000|2021-08-13 14:25:30|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628864750000|2021-08-13 14:25:50|26.06|24.26|26.06|24.26|26.06|24.26|26.01|24.21|0
1628864760000|2021-08-13 14:26:00|26.11|24.31|26.15|24.35|26.2|24.4|26.11|24.31|0
1628864780000|2021-08-13 14:26:20|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1628864790000|2021-08-13 14:26:30|26.24|24.44|26.24|24.44|26.24|24.44|26.2|24.4|0
1628864800000|2021-08-13 14:26:40|26.29|24.49|26.38|24.58|26.38|24.58|26.29|24.49|0
1628864810000|2021-08-13 14:26:50|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1628864830000|2021-08-13 14:27:10|26.38|24.58|26.24|24.44|26.38|24.58|26.24|24.44|0
1628864840000|2021-08-13 14:27:20|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1628864850000|2021-08-13 14:27:30|26.2|24.4|26.2|24.4|26.2|24.4|26.15|24.35|0
1628864860000|2021-08-13 14:27:40|26.22|24.42|26.24|24.44|26.24|24.44|26.2|24.4|0
1628864870000|2021-08-13 14:27:50|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628864880000|2021-08-13 14:28:00|26.34|24.54|26.29|24.49|26.34|24.54|26.29|24.49|0
1628864890000|2021-08-13 14:28:10|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628864900000|2021-08-13 14:28:20|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628864910000|2021-08-13 14:28:30|26.33|24.53|26.38|24.58|26.43|24.63|26.33|24.53|0
1628864920000|2021-08-13 14:28:40|26.33|24.53|26.33|24.53|26.38|24.58|26.33|24.53|0
1628864930000|2021-08-13 14:28:50|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1628864940000|2021-08-13 14:29:00|26.43|24.63|26.47|24.67|26.47|24.67|26.43|24.63|0
1628864950000|2021-08-13 14:29:10|26.43|24.63|26.43|24.63|26.43|24.63|26.38|24.58|0
1628864960000|2021-08-13 14:29:20|26.47|24.67|26.52|24.72|26.52|24.72|26.47|24.67|0
1628864970000|2021-08-13 14:29:30|26.47|24.67|26.38|24.58|26.47|24.67|26.38|24.58|0
1628864980000|2021-08-13 14:29:40|26.33|24.53|26.33|24.53|26.38|24.58|26.33|24.53|0
1628864990000|2021-08-13 14:29:50|26.38|24.58|26.33|24.53|26.38|24.58|26.33|24.53|0
1628865000000|2021-08-13 14:30:00|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628865010000|2021-08-13 14:30:10|26.33|24.53|26.29|24.49|26.33|24.53|26.29|24.49|0
1628865020000|2021-08-13 14:30:20|26.24|24.44|26.27|24.47|26.33|24.53|26.24|24.44|0
1628865030000|2021-08-13 14:30:30|26.29|24.49|26.38|24.58|26.38|24.58|26.29|24.49|0
1628865040000|2021-08-13 14:30:40|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1628865050000|2021-08-13 14:30:50|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628865060000|2021-08-13 14:31:00|26.26|24.46|26.24|24.44|26.26|24.46|26.24|24.44|0
1628865070000|2021-08-13 14:31:10|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1628865080000|2021-08-13 14:31:20|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628865090000|2021-08-13 14:31:30|26.19|24.39|26.29|24.49|26.29|24.49|26.19|24.39|0
1628865100000|2021-08-13 14:31:40|26.33|24.53|26.33|24.53|26.33|24.53|26.29|24.49|0
1628865110000|2021-08-13 14:31:50|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1628865120000|2021-08-13 14:32:00|26.31|24.51|26.19|24.39|26.31|24.51|26.19|24.39|0
1628865130000|2021-08-13 14:32:10|26.24|24.44|26.24|24.44|26.24|24.44|26.19|24.39|0
1628865140000|2021-08-13 14:32:20|26.19|24.39|26.24|24.44|26.24|24.44|26.19|24.39|0
1628865150000|2021-08-13 14:32:30|26.19|24.39|26.19|24.39|26.19|24.39|26.15|24.35|0
1628865160000|2021-08-13 14:32:40|26.15|24.35|26.19|24.39|26.19|24.39|26.15|24.35|0
1628865170000|2021-08-13 14:32:50|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628865180000|2021-08-13 14:33:00|26.1|24.3|26.06|24.26|26.1|24.3|26.06|24.26|0
1628865190000|2021-08-13 14:33:10|26.1|24.3|26.06|24.26|26.1|24.3|26.06|24.26|0
1628865200000|2021-08-13 14:33:20|26.1|24.3|26.15|24.35|26.15|24.35|26.1|24.3|0
1628865210000|2021-08-13 14:33:30|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628865230000|2021-08-13 14:33:50|26.05|24.25|26.05|24.25|26.1|24.3|26.05|24.25|0
1628865240000|2021-08-13 14:34:00|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628865250000|2021-08-13 14:34:10|26.08|24.28|26.1|24.3|26.1|24.3|26.08|24.28|0
1628865260000|2021-08-13 14:34:20|26.08|24.28|26.15|24.35|26.15|24.35|26.08|24.28|0
1628865270000|2021-08-13 14:34:30|26.19|24.39|26.15|24.35|26.19|24.39|26.15|24.35|0
1628865280000|2021-08-13 14:34:40|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1628865290000|2021-08-13 14:34:50|26.17|24.37|26.15|24.35|26.17|24.37|26.15|24.35|0
1628865300000|2021-08-13 14:35:00|26.19|24.39|26.19|24.39|26.22|24.42|26.19|24.39|0
1628865310000|2021-08-13 14:35:10|26.28|24.48|26.28|24.48|26.28|24.48|26.24|24.44|0
1628865320000|2021-08-13 14:35:20|26.33|24.53|26.38|24.58|26.38|24.58|26.33|24.53|0
1628865340000|2021-08-13 14:35:40|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1628865360000|2021-08-13 14:36:00|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1628865380000|2021-08-13 14:36:20|26.33|24.53|26.24|24.44|26.33|24.53|26.24|24.44|0
1628865390000|2021-08-13 14:36:30|26.28|24.48|26.24|24.44|26.28|24.48|26.24|24.44|0
1628865400000|2021-08-13 14:36:40|26.28|24.48|26.28|24.48|26.28|24.48|26.24|24.44|0
1628865410000|2021-08-13 14:36:50|26.33|24.53|26.28|24.48|26.33|24.53|26.28|24.48|0
1628865420000|2021-08-13 14:37:00|26.33|24.53|26.38|24.58|26.38|24.58|26.33|24.53|0
1628865430000|2021-08-13 14:37:10|26.42|24.62|26.38|24.58|26.42|24.62|26.38|24.58|0
1628865440000|2021-08-13 14:37:20|26.42|24.62|26.33|24.53|26.42|24.62|26.33|24.53|0
1628865460000|2021-08-13 14:37:40|26.31|24.51|26.28|24.48|26.31|24.51|26.24|24.44|0
1628865480000|2021-08-13 14:38:00|26.33|24.53|26.28|24.48|26.33|24.53|26.28|24.48|0
1628865490000|2021-08-13 14:38:10|26.24|24.44|26.28|24.48|26.28|24.48|26.24|24.44|0
1628865500000|2021-08-13 14:38:20|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628865510000|2021-08-13 14:38:30|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1628865520000|2021-08-13 14:38:40|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628865530000|2021-08-13 14:38:50|26.28|24.48|26.33|24.53|26.33|24.53|26.28|24.48|0
1628865540000|2021-08-13 14:39:00|26.37|24.57|26.37|24.57|26.42|24.62|26.37|24.57|0
1628865550000|2021-08-13 14:39:10|26.42|24.62|26.42|24.62|26.42|24.62|26.37|24.57|0
1628865560000|2021-08-13 14:39:20|26.37|24.57|26.42|24.62|26.42|24.62|26.37|24.57|0
1628865570000|2021-08-13 14:39:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1628865580000|2021-08-13 14:39:40|26.42|24.62|26.42|24.62|26.47|24.67|26.42|24.62|0
1628865600000|2021-08-13 14:40:00|26.37|24.57|26.42|24.62|26.42|24.62|26.37|24.57|0
1628865610000|2021-08-13 14:40:10|26.44|24.64|26.47|24.67|26.47|24.67|26.44|24.64|0
1628865620000|2021-08-13 14:40:20|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865630000|2021-08-13 14:40:30|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1628865640000|2021-08-13 14:40:40|26.47|24.67|26.51|24.71|26.51|24.71|26.47|24.67|0
1628865650000|2021-08-13 14:40:50|26.47|24.67|26.56|24.76|26.56|24.76|26.47|24.67|0
1628865660000|2021-08-13 14:41:00|26.58|24.78|26.56|24.76|26.61|24.81|26.56|24.76|0
1628865670000|2021-08-13 14:41:10|26.61|24.81|26.42|24.62|26.61|24.81|26.42|24.62|0
1628865680000|2021-08-13 14:41:20|26.44|24.64|26.47|24.67|26.51|24.71|26.44|24.64|0
1628865690000|2021-08-13 14:41:30|26.49|24.69|26.47|24.67|26.51|24.71|26.47|24.67|0
1628865700000|2021-08-13 14:41:40|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865710000|2021-08-13 14:41:50|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628865720000|2021-08-13 14:42:00|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865730000|2021-08-13 14:42:10|26.47|24.67|26.51|24.71|26.51|24.71|26.47|24.67|0
1628865740000|2021-08-13 14:42:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628865750000|2021-08-13 14:42:30|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1628865760000|2021-08-13 14:42:40|26.44|24.64|26.46|24.66|26.46|24.66|26.44|24.64|0
1628865770000|2021-08-13 14:42:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865780000|2021-08-13 14:43:00|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1628865790000|2021-08-13 14:43:10|26.51|24.71|26.56|24.76|26.56|24.76|26.51|24.71|0
1628865800000|2021-08-13 14:43:20|26.51|24.71|26.56|24.76|26.56|24.76|26.51|24.71|0
1628865810000|2021-08-13 14:43:30|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865820000|2021-08-13 14:43:40|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628865830000|2021-08-13 14:43:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1628865840000|2021-08-13 14:44:00|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1628865860000|2021-08-13 14:44:20|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1628865870000|2021-08-13 14:44:30|26.53|24.73|26.56|24.76|26.56|24.76|26.53|24.73|0
1628865880000|2021-08-13 14:44:40|26.6|24.8|26.6|24.8|26.6|24.8|26.56|24.76|0
1628865890000|2021-08-13 14:44:50|26.56|24.76|26.6|24.8|26.6|24.8|26.51|24.71|0
1628865900000|2021-08-13 14:45:00|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1628865910000|2021-08-13 14:45:10|26.46|24.66|26.42|24.62|26.46|24.66|26.42|24.62|0
1628865920000|2021-08-13 14:45:20|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1628865930000|2021-08-13 14:45:30|26.42|24.62|26.42|24.62|26.42|24.62|26.37|24.57|0
1628865940000|2021-08-13 14:45:40|26.37|24.57|26.46|24.66|26.46|24.66|26.37|24.57|0
1628865950000|2021-08-13 14:45:50|26.51|24.71|26.44|24.64|26.51|24.71|26.44|24.64|0
1628865960000|2021-08-13 14:46:00|26.46|24.66|26.44|24.64|26.49|24.69|26.44|24.64|0
1628865970000|2021-08-13 14:46:10|26.46|24.66|26.42|24.62|26.46|24.66|26.42|24.62|0
1628865980000|2021-08-13 14:46:20|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1628865990000|2021-08-13 14:46:30|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628866000000|2021-08-13 14:46:40|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1628866010000|2021-08-13 14:46:50|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1628866020000|2021-08-13 14:47:00|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628866030000|2021-08-13 14:47:10|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1628866040000|2021-08-13 14:47:20|26.21|24.41|26.18|24.38|26.23|24.43|26.18|24.38|0
1628866050000|2021-08-13 14:47:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1628866060000|2021-08-13 14:47:40|26.18|24.38|26.14|24.34|26.18|24.38|26.14|24.34|0
1628866080000|2021-08-13 14:48:00|26.09|24.29|26.14|24.34|26.14|24.34|26.09|24.29|0
1628866090000|2021-08-13 14:48:10|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1628866100000|2021-08-13 14:48:20|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1628866110000|2021-08-13 14:48:30|26.18|24.38|26.14|24.34|26.18|24.38|26.14|24.34|0
1628866120000|2021-08-13 14:48:40|26.09|24.29|26.14|24.34|26.14|24.34|26.09|24.29|0
1628866140000|2021-08-13 14:49:00|26.18|24.38|26.14|24.34|26.18|24.38|26.14|24.34|0
1628866160000|2021-08-13 14:49:20|26.16|24.36|26.18|24.38|26.18|24.38|26.14|24.34|0
1628866170000|2021-08-13 14:49:30|26.23|24.43|26.18|24.38|26.23|24.43|26.18|24.38|0
1628866180000|2021-08-13 14:49:40|26.21|24.41|26.23|24.43|26.23|24.43|26.21|24.41|0
1628866190000|2021-08-13 14:49:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866200000|2021-08-13 14:50:00|26.23|24.43|26.23|24.43|26.23|24.43|26.18|24.38|0
1628866210000|2021-08-13 14:50:10|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628866220000|2021-08-13 14:50:20|26.23|24.43|26.27|24.47|26.27|24.47|26.18|24.38|0
1628866230000|2021-08-13 14:50:30|26.23|24.43|26.23|24.43|26.27|24.47|26.23|24.43|0
1628866240000|2021-08-13 14:50:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866250000|2021-08-13 14:50:50|26.23|24.43|26.25|24.45|26.25|24.45|26.23|24.43|0
1628866260000|2021-08-13 14:51:00|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866270000|2021-08-13 14:51:10|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1628866280000|2021-08-13 14:51:20|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628866290000|2021-08-13 14:51:30|26.14|24.34|26.18|24.38|26.18|24.38|26.14|24.34|0
1628866300000|2021-08-13 14:51:40|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1628866310000|2021-08-13 14:51:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628866320000|2021-08-13 14:52:00|26.18|24.38|26.18|24.38|26.18|24.38|26.13|24.33|0
1628866330000|2021-08-13 14:52:10|26.16|24.36|26.18|24.38|26.18|24.38|26.13|24.33|0
1628866340000|2021-08-13 14:52:20|26.2|24.4|26.18|24.38|26.2|24.4|26.18|24.38|0
1628866350000|2021-08-13 14:52:30|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628866360000|2021-08-13 14:52:40|26.09|24.29|26.13|24.33|26.13|24.33|26.09|24.29|0
1628866380000|2021-08-13 14:53:00|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1628866390000|2021-08-13 14:53:10|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1628866400000|2021-08-13 14:53:20|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1628866410000|2021-08-13 14:53:30|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866420000|2021-08-13 14:53:40|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1628866430000|2021-08-13 14:53:50|26.27|24.47|26.27|24.47|26.27|24.47|26.25|24.45|0
1628866440000|2021-08-13 14:54:00|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1628866450000|2021-08-13 14:54:10|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1628866460000|2021-08-13 14:54:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866470000|2021-08-13 14:54:30|26.32|24.52|26.36|24.56|26.36|24.56|26.32|24.52|0
1628866480000|2021-08-13 14:54:40|26.41|24.61|26.36|24.56|26.41|24.61|26.36|24.56|0
1628866490000|2021-08-13 14:54:50|26.41|24.61|26.43|24.63|26.43|24.63|26.41|24.61|0
1628866500000|2021-08-13 14:55:00|26.41|24.61|26.46|24.66|26.46|24.66|26.41|24.61|0
1628866520000|2021-08-13 14:55:20|26.41|24.61|26.27|24.47|26.41|24.61|26.27|24.47|0
1628866530000|2021-08-13 14:55:30|26.32|24.52|26.27|24.47|26.32|24.52|26.27|24.47|0
1628866540000|2021-08-13 14:55:40|26.22|24.42|26.27|24.47|26.27|24.47|26.22|24.42|0
1628866550000|2021-08-13 14:55:50|26.22|24.42|26.27|24.47|26.27|24.47|26.22|24.42|0
1628866560000|2021-08-13 14:56:00|26.22|24.42|26.29|24.49|26.29|24.49|26.22|24.42|0
1628866570000|2021-08-13 14:56:10|26.32|24.52|26.36|24.56|26.36|24.56|26.32|24.52|0
1628866580000|2021-08-13 14:56:20|26.32|24.52|26.27|24.47|26.32|24.52|26.27|24.47|0
1628866590000|2021-08-13 14:56:30|26.22|24.42|26.22|24.42|26.25|24.45|26.22|24.42|0
1628866600000|2021-08-13 14:56:40|26.27|24.47|26.27|24.47|26.27|24.47|26.22|24.42|0
1628866610000|2021-08-13 14:56:50|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628866640000|2021-08-13 14:57:20|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1628866650000|2021-08-13 14:57:30|26.18|24.38|26.22|24.42|26.22|24.42|26.18|24.38|0
1628866660000|2021-08-13 14:57:40|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1628866670000|2021-08-13 14:57:50|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1628866680000|2021-08-13 14:58:00|26.36|24.56|26.32|24.52|26.36|24.56|26.32|24.52|0
1628866700000|2021-08-13 14:58:20|26.36|24.56|26.32|24.52|26.36|24.56|26.32|24.52|0
1628866720000|2021-08-13 14:58:40|26.34|24.54|26.32|24.52|26.36|24.56|26.32|24.52|0
1628866730000|2021-08-13 14:58:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1628866740000|2021-08-13 14:59:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628866750000|2021-08-13 14:59:10|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628866760000|2021-08-13 14:59:20|26.22|24.42|26.13|24.33|26.22|24.42|26.13|24.33|0
1628866770000|2021-08-13 14:59:30|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1628866780000|2021-08-13 14:59:40|26.2|24.4|26.22|24.42|26.22|24.42|26.18|24.38|0
1628866810000|2021-08-13 15:00:10|26.27|24.47|26.18|24.38|26.27|24.47|26.18|24.38|0
1628866830000|2021-08-13 15:00:30|26.15|24.35|26.13|24.33|26.15|24.35|26.13|24.33|0
1628866840000|2021-08-13 15:00:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628866850000|2021-08-13 15:00:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628866860000|2021-08-13 15:01:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628866880000|2021-08-13 15:01:20|26.06|24.26|26.08|24.28|26.08|24.28|26.06|24.26|0
1628866890000|2021-08-13 15:01:30|26.04|24.24|26.08|24.28|26.08|24.28|26.04|24.24|0
1628866900000|2021-08-13 15:01:40|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628866930000|2021-08-13 15:02:10|26.08|24.28|26.13|24.33|26.13|24.33|26.08|24.28|0
1628866940000|2021-08-13 15:02:20|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1628866960000|2021-08-13 15:02:40|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628866970000|2021-08-13 15:02:50|26.08|24.28|26.04|24.24|26.08|24.28|26.04|24.24|0
1628866980000|2021-08-13 15:03:00|26.08|24.28|25.99|24.19|26.08|24.28|25.99|24.19|0
1628866990000|2021-08-13 15:03:10|26.04|24.24|25.99|24.19|26.04|24.24|25.99|24.19|0
1628867000000|2021-08-13 15:03:20|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1628867010000|2021-08-13 15:03:30|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628867030000|2021-08-13 15:03:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628867040000|2021-08-13 15:04:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628867080000|2021-08-13 15:04:40|26.06|24.26|26.08|24.28|26.08|24.28|26.06|24.26|0
1628867100000|2021-08-13 15:05:00|26.03|24.23|26.08|24.28|26.08|24.28|26.03|24.23|0
1628867120000|2021-08-13 15:05:20|26.03|24.23|26.08|24.28|26.08|24.28|26.03|24.23|0
1628867130000|2021-08-13 15:05:30|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628867140000|2021-08-13 15:05:40|26.08|24.28|26.13|24.33|26.13|24.33|26.08|24.28|0
1628867150000|2021-08-13 15:05:50|26.08|24.28|26.13|24.33|26.13|24.33|26.08|24.28|0
1628867160000|2021-08-13 15:06:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628867170000|2021-08-13 15:06:10|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1628867180000|2021-08-13 15:06:20|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1628867190000|2021-08-13 15:06:30|26.13|24.33|26.13|24.33|26.17|24.37|26.13|24.33|0
1628867200000|2021-08-13 15:06:40|26.17|24.37|26.26|24.46|26.26|24.46|26.17|24.37|0
1628867210000|2021-08-13 15:06:50|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1628867220000|2021-08-13 15:07:00|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1628867230000|2021-08-13 15:07:10|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1628867240000|2021-08-13 15:07:20|26.22|24.42|26.22|24.42|26.22|24.42|26.17|24.37|0
1628867250000|2021-08-13 15:07:30|26.17|24.37|26.22|24.42|26.22|24.42|26.17|24.37|0
1628867280000|2021-08-13 15:08:00|26.26|24.46|26.22|24.42|26.26|24.46|26.22|24.42|0
1628867290000|2021-08-13 15:08:10|26.26|24.46|26.26|24.46|26.26|24.46|26.24|24.44|0
1628867300000|2021-08-13 15:08:20|26.22|24.42|26.31|24.51|26.31|24.51|26.22|24.42|0
1628867310000|2021-08-13 15:08:30|26.26|24.46|26.31|24.51|26.31|24.51|26.26|24.46|0
1628867320000|2021-08-13 15:08:40|26.26|24.46|26.24|24.44|26.26|24.46|26.24|24.44|0
1628867330000|2021-08-13 15:08:50|26.26|24.46|26.22|24.42|26.26|24.46|26.22|24.42|0
1628867340000|2021-08-13 15:09:00|26.26|24.46|26.22|24.42|26.26|24.46|26.22|24.42|0
1628867360000|2021-08-13 15:09:20|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628867370000|2021-08-13 15:09:30|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1628867380000|2021-08-13 15:09:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1628867390000|2021-08-13 15:09:50|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628867400000|2021-08-13 15:10:00|26.24|24.44|26.26|24.46|26.26|24.46|26.24|24.44|0
1628867410000|2021-08-13 15:10:10|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1628867420000|2021-08-13 15:10:20|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1628867430000|2021-08-13 15:10:30|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1628867460000|2021-08-13 15:11:00|26.24|24.44|26.21|24.41|26.26|24.46|26.21|24.41|0
1628867480000|2021-08-13 15:11:20|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1628867500000|2021-08-13 15:11:40|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1628867530000|2021-08-13 15:12:10|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628867560000|2021-08-13 15:12:40|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1628867570000|2021-08-13 15:12:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628867580000|2021-08-13 15:13:00|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628867590000|2021-08-13 15:13:10|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1628867600000|2021-08-13 15:13:20|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1628867610000|2021-08-13 15:13:30|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1628867630000|2021-08-13 15:13:50|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628867650000|2021-08-13 15:14:10|26.03|24.23|25.98|24.18|26.03|24.23|25.98|24.18|0
1628867670000|2021-08-13 15:14:30|25.94|24.14|25.98|24.18|25.98|24.18|25.94|24.14|0
1628867680000|2021-08-13 15:14:40|25.96|24.16|25.94|24.14|25.96|24.16|25.94|24.14|0
1628867690000|2021-08-13 15:14:50|25.89|24.09|25.89|24.09|25.94|24.14|25.89|24.09|0
1628867700000|2021-08-13 15:15:00|25.94|24.14|25.85|24.05|25.94|24.14|25.85|24.05|0
1628867710000|2021-08-13 15:15:10|25.8|24|25.8|24|25.8|24|25.8|24|0
1628867720000|2021-08-13 15:15:20|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1628867730000|2021-08-13 15:15:30|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1628867740000|2021-08-13 15:15:40|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1628867750000|2021-08-13 15:15:50|25.89|24.09|25.89|24.09|25.94|24.14|25.89|24.09|0
1628867760000|2021-08-13 15:16:00|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1628867770000|2021-08-13 15:16:10|25.98|24.18|25.94|24.14|25.98|24.18|25.94|24.14|0
1628867780000|2021-08-13 15:16:20|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628867790000|2021-08-13 15:16:30|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628867800000|2021-08-13 15:16:40|25.98|24.18|25.98|24.18|26.03|24.23|25.98|24.18|0
1628867820000|2021-08-13 15:17:00|26.03|24.23|26.03|24.23|26.03|24.23|25.98|24.18|0
1628867830000|2021-08-13 15:17:10|25.98|24.18|25.98|24.18|26.03|24.23|25.98|24.18|0
1628867840000|2021-08-13 15:17:20|26.03|24.23|25.98|24.18|26.03|24.23|25.98|24.18|0
1628867850000|2021-08-13 15:17:30|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1628867870000|2021-08-13 15:17:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628867900000|2021-08-13 15:18:20|26|24.2|26|24.2|26|24.2|26|24.2|0
1628867910000|2021-08-13 15:18:30|25.98|24.18|25.98|24.18|26|24.2|25.98|24.18|0
1628867920000|2021-08-13 15:18:40|25.93|24.13|25.98|24.18|25.98|24.18|25.93|24.13|0
1628867930000|2021-08-13 15:18:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1628867940000|2021-08-13 15:19:00|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628867950000|2021-08-13 15:19:10|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1628867960000|2021-08-13 15:19:20|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1628867970000|2021-08-13 15:19:30|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1628867990000|2021-08-13 15:19:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628868000000|2021-08-13 15:20:00|25.96|24.16|25.98|24.18|25.98|24.18|25.96|24.16|0
1628868010000|2021-08-13 15:20:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1628868020000|2021-08-13 15:20:20|25.98|24.18|26.07|24.27|26.07|24.27|25.98|24.18|0
1628868030000|2021-08-13 15:20:30|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1628868040000|2021-08-13 15:20:40|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1628868050000|2021-08-13 15:20:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868070000|2021-08-13 15:21:10|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1628868080000|2021-08-13 15:21:20|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1628868110000|2021-08-13 15:21:50|26.07|24.27|26.07|24.27|26.12|24.32|26.07|24.27|0
1628868120000|2021-08-13 15:22:00|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1628868130000|2021-08-13 15:22:10|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1628868140000|2021-08-13 15:22:20|26.07|24.27|26.02|24.22|26.07|24.27|26.02|24.22|0
1628868150000|2021-08-13 15:22:30|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628868160000|2021-08-13 15:22:40|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868170000|2021-08-13 15:22:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628868180000|2021-08-13 15:23:00|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868190000|2021-08-13 15:23:10|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1628868200000|2021-08-13 15:23:20|26.02|24.22|25.98|24.18|26.02|24.22|25.98|24.18|0
1628868210000|2021-08-13 15:23:30|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868230000|2021-08-13 15:23:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868240000|2021-08-13 15:24:00|26.11|24.31|26.07|24.27|26.11|24.31|26.07|24.27|0
1628868260000|2021-08-13 15:24:20|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868270000|2021-08-13 15:24:30|26.07|24.27|26.02|24.22|26.07|24.27|26.02|24.22|0
1628868280000|2021-08-13 15:24:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868290000|2021-08-13 15:24:50|26.11|24.31|26.11|24.31|26.14|24.34|26.11|24.31|0
1628868300000|2021-08-13 15:25:00|26.16|24.36|26.16|24.36|26.16|24.36|26.11|24.31|0
1628868310000|2021-08-13 15:25:10|26.11|24.31|26.16|24.36|26.16|24.36|26.11|24.31|0
1628868320000|2021-08-13 15:25:20|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628868340000|2021-08-13 15:25:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868360000|2021-08-13 15:26:00|26.11|24.31|26.11|24.31|26.11|24.31|26.07|24.27|0
1628868370000|2021-08-13 15:26:10|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868380000|2021-08-13 15:26:20|26.11|24.31|26.07|24.27|26.11|24.31|26.07|24.27|0
1628868390000|2021-08-13 15:26:30|26.02|24.22|26.07|24.27|26.07|24.27|26.02|24.22|0
1628868410000|2021-08-13 15:26:50|26.04|24.24|26.02|24.22|26.07|24.27|26.02|24.22|0
1628868420000|2021-08-13 15:27:00|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868430000|2021-08-13 15:27:10|26.02|24.22|26.07|24.27|26.07|24.27|26.02|24.22|0
1628868440000|2021-08-13 15:27:20|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868460000|2021-08-13 15:27:40|26.07|24.27|26.07|24.27|26.11|24.31|26.07|24.27|0
1628868470000|2021-08-13 15:27:50|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868490000|2021-08-13 15:28:10|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1628868510000|2021-08-13 15:28:30|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628868520000|2021-08-13 15:28:40|26.09|24.29|26.11|24.31|26.11|24.31|26.09|24.29|0
1628868530000|2021-08-13 15:28:50|26.16|24.36|26.11|24.31|26.16|24.36|26.11|24.31|0
1628868540000|2021-08-13 15:29:00|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628868550000|2021-08-13 15:29:10|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868560000|2021-08-13 15:29:20|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1628868580000|2021-08-13 15:29:40|25.93|24.13|25.97|24.17|25.97|24.17|25.93|24.13|0
1628868590000|2021-08-13 15:29:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1628868600000|2021-08-13 15:30:00|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1628868610000|2021-08-13 15:30:10|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1628868620000|2021-08-13 15:30:20|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1628868690000|2021-08-13 15:31:30|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1628868700000|2021-08-13 15:31:40|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1628868730000|2021-08-13 15:32:10|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1628868740000|2021-08-13 15:32:20|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1628868760000|2021-08-13 15:32:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1628868770000|2021-08-13 15:32:50|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868780000|2021-08-13 15:33:00|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1628868800000|2021-08-13 15:33:20|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868820000|2021-08-13 15:33:40|25.97|24.17|25.97|24.17|26.02|24.22|25.97|24.17|0
1628868840000|2021-08-13 15:34:00|26.02|24.22|25.97|24.17|26.02|24.22|25.97|24.17|0
1628868850000|2021-08-13 15:34:10|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1628868860000|2021-08-13 15:34:20|25.97|24.17|26.02|24.22|26.02|24.22|25.97|24.17|0
1628868870000|2021-08-13 15:34:30|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628868880000|2021-08-13 15:34:40|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1628868890000|2021-08-13 15:34:50|26.11|24.31|26.09|24.29|26.11|24.31|26.06|24.26|0
1628868900000|2021-08-13 15:35:00|26.06|24.26|26.06|24.26|26.11|24.31|26.06|24.26|0
1628868910000|2021-08-13 15:35:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628868930000|2021-08-13 15:35:30|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628868950000|2021-08-13 15:35:50|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628868960000|2021-08-13 15:36:00|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1628868980000|2021-08-13 15:36:20|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628869020000|2021-08-13 15:37:00|26.01|24.21|26.06|24.26|26.06|24.26|26.01|24.21|0
1628869050000|2021-08-13 15:37:30|26.01|24.21|26.06|24.26|26.06|24.26|26.01|24.21|0
1628869060000|2021-08-13 15:37:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1628869080000|2021-08-13 15:38:00|26.15|24.35|26.15|24.35|26.15|24.35|26.11|24.31|0
1628869120000|2021-08-13 15:38:40|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1628869130000|2021-08-13 15:38:50|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628869140000|2021-08-13 15:39:00|26.29|24.49|26.24|24.44|26.29|24.49|26.24|24.44|0
1628869160000|2021-08-13 15:39:20|26.2|24.4|26.2|24.4|26.24|24.44|26.2|24.4|0
1628869170000|2021-08-13 15:39:30|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628869180000|2021-08-13 15:39:40|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1628869190000|2021-08-13 15:39:50|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1628869200000|2021-08-13 15:40:00|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1628869210000|2021-08-13 15:40:10|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1628869220000|2021-08-13 15:40:20|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1628869230000|2021-08-13 15:40:30|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1628869250000|2021-08-13 15:40:50|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628869260000|2021-08-13 15:41:00|26.06|24.26|26.1|24.3|26.1|24.3|26.06|24.26|0
1628869270000|2021-08-13 15:41:10|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628869280000|2021-08-13 15:41:20|26.08|24.28|26.1|24.3|26.1|24.3|26.08|24.28|0
1628869320000|2021-08-13 15:42:00|26.13|24.33|26.06|24.26|26.13|24.33|26.06|24.26|0
1628869330000|2021-08-13 15:42:10|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628869340000|2021-08-13 15:42:20|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628869350000|2021-08-13 15:42:30|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628869370000|2021-08-13 15:42:50|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1628869380000|2021-08-13 15:43:00|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1628869390000|2021-08-13 15:43:10|26.03|24.23|26.01|24.21|26.03|24.23|26.01|24.21|0
1628869400000|2021-08-13 15:43:20|25.96|24.16|25.92|24.12|25.96|24.16|25.92|24.12|0
1628869410000|2021-08-13 15:43:30|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1628869440000|2021-08-13 15:44:00|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628869450000|2021-08-13 15:44:10|26.03|24.23|26.01|24.21|26.03|24.23|26.01|24.21|0
1628869470000|2021-08-13 15:44:30|25.99|24.19|25.96|24.16|25.99|24.19|25.96|24.16|0
1628869530000|2021-08-13 15:45:30|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1628869540000|2021-08-13 15:45:40|25.96|24.16|25.96|24.16|25.96|24.16|25.92|24.12|0
1628869550000|2021-08-13 15:45:50|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1628869570000|2021-08-13 15:46:10|25.96|24.16|25.99|24.19|25.99|24.19|25.96|24.16|0
1628869580000|2021-08-13 15:46:20|26.01|24.21|25.96|24.16|26.01|24.21|25.96|24.16|0
1628869590000|2021-08-13 15:46:30|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1628869600000|2021-08-13 15:46:40|25.96|24.16|26.01|24.21|26.01|24.21|25.96|24.16|0
1628869620000|2021-08-13 15:47:00|26.05|24.25|26.01|24.21|26.05|24.25|26.01|24.21|0
1628869630000|2021-08-13 15:47:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1628869640000|2021-08-13 15:47:20|26.01|24.21|26.05|24.25|26.05|24.25|26.01|24.21|0
1628869660000|2021-08-13 15:47:40|26.01|24.21|26.05|24.25|26.05|24.25|26.01|24.21|0
1628869680000|2021-08-13 15:48:00|26.1|24.3|26.05|24.25|26.1|24.3|26.05|24.25|0
1628869690000|2021-08-13 15:48:10|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628869720000|2021-08-13 15:48:40|26.05|24.25|26.1|24.3|26.1|24.3|26.05|24.25|0
1628869750000|2021-08-13 15:49:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1628869760000|2021-08-13 15:49:20|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1628869810000|2021-08-13 15:50:10|26.14|24.34|26.1|24.3|26.14|24.34|26.1|24.3|0
1628869880000|2021-08-13 15:51:20|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1628869890000|2021-08-13 15:51:30|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1628869910000|2021-08-13 15:51:50|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1628869940000|2021-08-13 15:52:20|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1628869950000|2021-08-13 15:52:30|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628869970000|2021-08-13 15:52:50|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1628869980000|2021-08-13 15:53:00|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628869990000|2021-08-13 15:53:10|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1628870010000|2021-08-13 15:53:30|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628870040000|2021-08-13 15:54:00|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1628870050000|2021-08-13 15:54:10|24.67|22.87|24.67|22.87|24.71|22.91|24.67|22.87|0
1628870090000|2021-08-13 15:54:50|24.71|22.91|24.67|22.87|24.71|22.91|24.67|22.87|0
1628870100000|2021-08-13 15:55:00|24.71|22.91|24.67|22.87|24.71|22.91|24.67|22.87|0
1628870110000|2021-08-13 15:55:10|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1628870120000|2021-08-13 15:55:20|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628870150000|2021-08-13 15:55:50|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1628870170000|2021-08-13 15:56:10|24.58|22.78|24.67|22.87|24.67|22.87|24.58|22.78|0
1628870190000|2021-08-13 15:56:30|24.69|22.89|24.71|22.91|24.71|22.91|24.67|22.87|0
1628870200000|2021-08-13 15:56:40|24.67|22.87|24.71|22.91|24.71|22.91|24.67|22.87|0
1628870210000|2021-08-13 15:56:50|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628870220000|2021-08-13 15:57:00|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1628870230000|2021-08-13 15:57:10|24.67|22.87|24.62|22.82|24.67|22.87|24.62|22.82|0
1628870240000|2021-08-13 15:57:20|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1628870260000|2021-08-13 15:57:40|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1628870270000|2021-08-13 15:57:50|24.64|22.84|24.67|22.87|24.67|22.87|24.64|22.84|0
1628870290000|2021-08-13 15:58:10|24.66|22.86|24.71|22.91|24.71|22.91|24.66|22.86|0
1628870310000|2021-08-13 15:58:30|24.66|22.86|24.71|22.91|24.71|22.91|24.66|22.86|0
1628870320000|2021-08-13 15:58:40|24.66|22.86|24.62|22.82|24.66|22.86|24.62|22.82|0
1628870340000|2021-08-13 15:59:00|24.66|22.86|24.62|22.82|24.66|22.86|24.62|22.82|0
1628870390000|2021-08-13 15:59:50|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1628870440000|2021-08-13 16:00:40|24.53|22.73|24.57|22.77|24.57|22.77|24.53|22.73|0
1628870450000|2021-08-13 16:00:50|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1628870460000|2021-08-13 16:01:00|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870470000|2021-08-13 16:01:10|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1628870480000|2021-08-13 16:01:20|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870490000|2021-08-13 16:01:30|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1628870520000|2021-08-13 16:02:00|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870530000|2021-08-13 16:02:10|24.44|22.64|24.48|22.68|24.48|22.68|24.44|22.64|0
1628870540000|2021-08-13 16:02:20|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1628870570000|2021-08-13 16:02:50|24.48|22.68|24.48|22.68|24.48|22.68|24.44|22.64|0
1628870580000|2021-08-13 16:03:00|24.44|22.64|24.48|22.68|24.48|22.68|24.44|22.64|0
1628870620000|2021-08-13 16:03:40|24.53|22.73|24.48|22.68|24.53|22.73|24.48|22.68|0
1628870630000|2021-08-13 16:03:50|24.44|22.64|24.48|22.68|24.48|22.68|24.44|22.64|0
1628870650000|2021-08-13 16:04:10|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1628870680000|2021-08-13 16:04:40|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1628870690000|2021-08-13 16:04:50|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1628870710000|2021-08-13 16:05:10|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1628870750000|2021-08-13 16:05:50|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1628870760000|2021-08-13 16:06:00|24.57|22.77|24.53|22.73|24.57|22.77|24.53|22.73|0
1628870780000|2021-08-13 16:06:20|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1628870790000|2021-08-13 16:06:30|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1628870810000|2021-08-13 16:06:50|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870830000|2021-08-13 16:07:10|24.5|22.7|24.48|22.68|24.5|22.7|24.48|22.68|0
1628870880000|2021-08-13 16:08:00|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1628870900000|2021-08-13 16:08:20|24.48|22.68|24.44|22.64|24.48|22.68|24.44|22.64|0
1628870940000|2021-08-13 16:09:00|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870950000|2021-08-13 16:09:10|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628870970000|2021-08-13 16:09:30|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628870980000|2021-08-13 16:09:40|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871030000|2021-08-13 16:10:30|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628871050000|2021-08-13 16:10:50|24.52|22.72|24.48|22.68|24.52|22.72|24.48|22.68|0
1628871120000|2021-08-13 16:12:00|24.43|22.63|24.48|22.68|24.48|22.68|24.43|22.63|0
1628871130000|2021-08-13 16:12:10|24.43|22.63|24.48|22.68|24.48|22.68|24.43|22.63|0
1628871200000|2021-08-13 16:13:20|24.52|22.72|24.5|22.7|24.52|22.72|24.48|22.68|0
1628871210000|2021-08-13 16:13:30|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628871220000|2021-08-13 16:13:40|24.52|22.72|24.48|22.68|24.52|22.72|24.48|22.68|0
1628871260000|2021-08-13 16:14:20|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871270000|2021-08-13 16:14:30|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628871280000|2021-08-13 16:14:40|24.52|22.72|24.48|22.68|24.52|22.72|24.48|22.68|0
1628871290000|2021-08-13 16:14:50|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871320000|2021-08-13 16:15:20|24.48|22.68|24.48|22.68|24.48|22.68|24.48|22.68|0
1628871330000|2021-08-13 16:15:30|24.52|22.72|24.48|22.68|24.52|22.72|24.48|22.68|0
1628871360000|2021-08-13 16:16:00|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871370000|2021-08-13 16:16:10|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1628871380000|2021-08-13 16:16:20|24.48|22.68|24.48|22.68|24.52|22.72|24.48|22.68|0
1628871390000|2021-08-13 16:16:30|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871440000|2021-08-13 16:17:20|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1628871460000|2021-08-13 16:17:40|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1628871500000|2021-08-13 16:18:20|24.56|22.76|24.52|22.72|24.56|22.76|24.52|22.72|0
1628871510000|2021-08-13 16:18:30|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1628871520000|2021-08-13 16:18:40|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1628871530000|2021-08-13 16:18:50|25.37|23.57|25.32|23.52|25.37|23.57|25.32|23.52|0
1628871550000|2021-08-13 16:19:10|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628871590000|2021-08-13 16:19:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628871600000|2021-08-13 16:20:00|25.44|23.64|25.41|23.61|25.44|23.64|25.41|23.61|0
1628871610000|2021-08-13 16:20:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628871620000|2021-08-13 16:20:20|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1628871630000|2021-08-13 16:20:30|25.41|23.61|25.41|23.61|25.41|23.61|25.37|23.57|0
1628871640000|2021-08-13 16:20:40|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628871650000|2021-08-13 16:20:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628871660000|2021-08-13 16:21:00|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628871670000|2021-08-13 16:21:10|25.32|23.52|25.34|23.54|25.34|23.54|25.32|23.52|0
1628871680000|2021-08-13 16:21:20|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1628871710000|2021-08-13 16:21:50|25.3|23.5|25.32|23.52|25.32|23.52|25.3|23.5|0
1628871720000|2021-08-13 16:22:00|25.27|23.47|25.32|23.52|25.32|23.52|25.27|23.47|0
1628871760000|2021-08-13 16:22:40|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1628871770000|2021-08-13 16:22:50|25.32|23.52|25.27|23.47|25.32|23.52|25.27|23.47|0
1628871780000|2021-08-13 16:23:00|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1628871810000|2021-08-13 16:23:30|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628871920000|2021-08-13 16:25:20|25.39|23.59|25.41|23.61|25.41|23.61|25.36|23.56|0
1628871930000|2021-08-13 16:25:30|25.36|23.56|25.41|23.61|25.41|23.61|25.36|23.56|0
1628871950000|2021-08-13 16:25:50|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628871960000|2021-08-13 16:26:00|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628871980000|2021-08-13 16:26:20|25.36|23.56|25.41|23.61|25.41|23.61|25.36|23.56|0
1628872040000|2021-08-13 16:27:20|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628872050000|2021-08-13 16:27:30|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628872060000|2021-08-13 16:27:40|25.36|23.56|25.38|23.58|25.41|23.61|25.36|23.56|0
1628872070000|2021-08-13 16:27:50|25.36|23.56|25.36|23.56|25.36|23.56|25.32|23.52|0
1628872100000|2021-08-13 16:28:20|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628872140000|2021-08-13 16:29:00|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628872150000|2021-08-13 16:29:10|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628872190000|2021-08-13 16:29:50|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628872200000|2021-08-13 16:30:00|25.41|23.61|25.36|23.56|25.41|23.61|25.36|23.56|0
1628872210000|2021-08-13 16:30:10|25.38|23.58|25.36|23.56|25.38|23.58|25.36|23.56|0
1628872220000|2021-08-13 16:30:20|25.41|23.61|25.36|23.56|25.41|23.61|25.36|23.56|0
1628872230000|2021-08-13 16:30:30|25.31|23.51|25.36|23.56|25.36|23.56|25.31|23.51|0
1628872240000|2021-08-13 16:30:40|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1628872270000|2021-08-13 16:31:10|25.27|23.47|25.31|23.51|25.31|23.51|25.27|23.47|0
1628872300000|2021-08-13 16:31:40|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628872310000|2021-08-13 16:31:50|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628872320000|2021-08-13 16:32:00|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628872340000|2021-08-13 16:32:20|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628872360000|2021-08-13 16:32:40|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1628872370000|2021-08-13 16:32:50|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628872400000|2021-08-13 16:33:20|25.49|23.69|25.49|23.69|25.54|23.74|25.49|23.69|0
1628872410000|2021-08-13 16:33:30|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628872430000|2021-08-13 16:33:50|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872440000|2021-08-13 16:34:00|25.56|23.76|25.54|23.74|25.56|23.76|25.54|23.74|0
1628872470000|2021-08-13 16:34:30|25.58|23.78|25.54|23.74|25.58|23.78|25.54|23.74|0
1628872480000|2021-08-13 16:34:40|25.58|23.78|25.54|23.74|25.58|23.78|25.54|23.74|0
1628872490000|2021-08-13 16:34:50|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872500000|2021-08-13 16:35:00|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628872510000|2021-08-13 16:35:10|25.58|23.78|25.54|23.74|25.58|23.78|25.54|23.74|0
1628872530000|2021-08-13 16:35:30|25.52|23.72|25.54|23.74|25.54|23.74|25.49|23.69|0
1628872560000|2021-08-13 16:36:00|25.49|23.69|25.54|23.74|25.54|23.74|25.49|23.69|0
1628872580000|2021-08-13 16:36:20|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872590000|2021-08-13 16:36:30|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1628872610000|2021-08-13 16:36:50|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628872670000|2021-08-13 16:37:50|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872740000|2021-08-13 16:39:00|25.63|23.83|25.58|23.78|25.63|23.83|25.58|23.78|0
1628872750000|2021-08-13 16:39:10|25.54|23.74|25.54|23.74|25.58|23.78|25.54|23.74|0
1628872760000|2021-08-13 16:39:20|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872770000|2021-08-13 16:39:30|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1628872780000|2021-08-13 16:39:40|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628872790000|2021-08-13 16:39:50|25.54|23.74|25.58|23.78|25.58|23.78|25.54|23.74|0
1628872840000|2021-08-13 16:40:40|25.54|23.74|25.53|23.73|25.54|23.74|25.53|23.73|0
1628872850000|2021-08-13 16:40:50|25.58|23.78|25.53|23.73|25.58|23.78|25.53|23.73|0
1628872860000|2021-08-13 16:41:00|25.58|23.78|25.58|23.78|25.58|23.78|25.53|23.73|0
1628872870000|2021-08-13 16:41:10|25.56|23.76|25.53|23.73|25.56|23.76|25.53|23.73|0
1628872910000|2021-08-13 16:41:50|25.49|23.69|25.53|23.73|25.53|23.73|25.49|23.69|0
1628872920000|2021-08-13 16:42:00|25.49|23.69|25.53|23.73|25.53|23.73|25.49|23.69|0
1628872990000|2021-08-13 16:43:10|25.49|23.69|25.53|23.73|25.53|23.73|25.49|23.69|0
1628873030000|2021-08-13 16:43:50|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1628873040000|2021-08-13 16:44:00|25.53|23.73|25.53|23.73|25.53|23.73|25.53|23.73|0
1628873060000|2021-08-13 16:44:20|25.49|23.69|25.49|23.69|25.53|23.73|25.49|23.69|0
1628873150000|2021-08-13 16:45:50|25.44|23.64|25.49|23.69|25.49|23.69|25.44|23.64|0
1628873160000|2021-08-13 16:46:00|25.44|23.64|25.49|23.69|25.49|23.69|25.44|23.64|0
1628873170000|2021-08-13 16:46:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873190000|2021-08-13 16:46:30|25.39|23.59|25.44|23.64|25.44|23.64|25.39|23.59|0
1628873200000|2021-08-13 16:46:40|25.42|23.62|25.44|23.64|25.44|23.64|25.42|23.62|0
1628873230000|2021-08-13 16:47:10|25.42|23.62|25.39|23.59|25.42|23.62|25.39|23.59|0
1628873290000|2021-08-13 16:48:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873300000|2021-08-13 16:48:20|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1628873340000|2021-08-13 16:49:00|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1628873350000|2021-08-13 16:49:10|25.39|23.59|25.39|23.59|25.39|23.59|25.35|23.55|0
1628873380000|2021-08-13 16:49:40|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873420000|2021-08-13 16:50:20|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1628873430000|2021-08-13 16:50:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873440000|2021-08-13 16:50:40|25.48|23.68|25.44|23.64|25.48|23.68|25.44|23.64|0
1628873450000|2021-08-13 16:50:50|25.48|23.68|25.44|23.64|25.48|23.68|25.44|23.64|0
1628873480000|2021-08-13 16:51:20|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1628873490000|2021-08-13 16:51:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873510000|2021-08-13 16:51:50|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1628873520000|2021-08-13 16:52:00|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1628873530000|2021-08-13 16:52:10|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1628873550000|2021-08-13 16:52:30|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1628873570000|2021-08-13 16:52:50|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1628873590000|2021-08-13 16:53:10|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628873600000|2021-08-13 16:53:20|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1628873620000|2021-08-13 16:53:40|25.34|23.54|25.3|23.5|25.34|23.54|25.3|23.5|0
1628873630000|2021-08-13 16:53:50|25.34|23.54|25.3|23.5|25.34|23.54|25.3|23.5|0
1628873640000|2021-08-13 16:54:00|25.32|23.52|25.34|23.54|25.34|23.54|25.32|23.52|0
1628873660000|2021-08-13 16:54:20|25.3|23.5|25.32|23.52|25.32|23.52|25.3|23.5|0
1628873670000|2021-08-13 16:54:30|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1628873720000|2021-08-13 16:55:20|25.25|23.45|25.3|23.5|25.3|23.5|25.25|23.45|0
1628873740000|2021-08-13 16:55:40|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1628873760000|2021-08-13 16:56:00|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1628873810000|2021-08-13 16:56:50|25.25|23.45|25.25|23.45|25.3|23.5|25.25|23.45|0
1628873830000|2021-08-13 16:57:10|25.23|23.43|25.25|23.45|25.25|23.45|25.23|23.43|0
1628873850000|2021-08-13 16:57:30|25.21|23.41|25.25|23.45|25.25|23.45|25.21|23.41|0
1628873860000|2021-08-13 16:57:40|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1628873910000|2021-08-13 16:58:30|25.16|23.36|25.21|23.41|25.21|23.41|25.16|23.36|0
1628873920000|2021-08-13 16:58:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1628873940000|2021-08-13 16:59:00|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1628873970000|2021-08-13 16:59:30|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1628874060000|2021-08-13 17:01:00|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1628874200000|2021-08-13 17:03:20|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1628874280000|2021-08-13 17:04:40|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1628874330000|2021-08-13 17:05:30|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628874350000|2021-08-13 17:05:50|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628874360000|2021-08-13 17:06:00|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628874380000|2021-08-13 17:06:20|25.47|23.67|25.43|23.63|25.47|23.67|25.43|23.63|0
1628874390000|2021-08-13 17:06:30|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628874410000|2021-08-13 17:06:50|25.43|23.63|25.47|23.67|25.47|23.67|25.43|23.63|0
1628874420000|2021-08-13 17:07:00|25.43|23.63|25.47|23.67|25.47|23.67|25.43|23.63|0
1628874430000|2021-08-13 17:07:10|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628874440000|2021-08-13 17:07:20|25.47|23.67|25.43|23.63|25.47|23.67|25.43|23.63|0
1628874450000|2021-08-13 17:07:30|25.47|23.67|25.52|23.72|25.52|23.72|25.47|23.67|0
1628874490000|2021-08-13 17:08:10|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628874500000|2021-08-13 17:08:20|25.43|23.63|25.47|23.67|25.47|23.67|25.43|23.63|0
1628874510000|2021-08-13 17:08:30|25.43|23.63|25.38|23.58|25.43|23.63|25.38|23.58|0
1628874540000|2021-08-13 17:09:00|25.34|23.54|25.38|23.58|25.38|23.58|25.34|23.54|0
1628874570000|2021-08-13 17:09:30|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628874580000|2021-08-13 17:09:40|25.38|23.58|25.43|23.63|25.43|23.63|25.38|23.58|0
1628874590000|2021-08-13 17:09:50|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1628874600000|2021-08-13 17:10:00|25.43|23.63|25.38|23.58|25.43|23.63|25.38|23.58|0
1628874610000|2021-08-13 17:10:10|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628874620000|2021-08-13 17:10:20|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1628874680000|2021-08-13 17:11:20|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1628874700000|2021-08-13 17:11:40|25.4|23.6|25.38|23.58|25.4|23.6|25.38|23.58|0
1628874730000|2021-08-13 17:12:10|25.42|23.62|25.38|23.58|25.42|23.62|25.38|23.58|0
1628874740000|2021-08-13 17:12:20|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1628874750000|2021-08-13 17:12:30|25.47|23.67|25.42|23.62|25.47|23.67|25.42|23.62|0
1628874780000|2021-08-13 17:13:00|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1628874790000|2021-08-13 17:13:10|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1628874800000|2021-08-13 17:13:20|25.33|23.53|25.36|23.56|25.36|23.56|25.33|23.53|0
1628874810000|2021-08-13 17:13:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1628874900000|2021-08-13 17:15:00|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1628874930000|2021-08-13 17:15:30|25.24|23.44|25.24|23.44|25.29|23.49|25.24|23.44|0
1628875010000|2021-08-13 17:16:50|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1628875020000|2021-08-13 17:17:00|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628875030000|2021-08-13 17:17:10|25.22|23.42|25.24|23.44|25.24|23.44|25.22|23.42|0
1628875040000|2021-08-13 17:17:20|25.22|23.42|25.22|23.42|25.22|23.42|25.22|23.42|0
1628875050000|2021-08-13 17:17:30|25.24|23.44|25.24|23.44|25.24|23.44|25.19|23.39|0
1628875060000|2021-08-13 17:17:40|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1628875080000|2021-08-13 17:18:00|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628875100000|2021-08-13 17:18:20|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1628875180000|2021-08-13 17:19:40|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1628875200000|2021-08-13 17:20:00|25.17|23.37|25.19|23.39|25.19|23.39|25.17|23.37|0
1628875380000|2021-08-13 17:23:00|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1628875410000|2021-08-13 17:23:30|25.28|23.48|25.26|23.46|25.28|23.48|25.26|23.46|0
1628875420000|2021-08-13 17:23:40|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1628875550000|2021-08-13 17:25:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1628875630000|2021-08-13 17:27:10|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628875670000|2021-08-13 17:27:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1628875680000|2021-08-13 17:28:00|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628875730000|2021-08-13 17:28:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1628875740000|2021-08-13 17:29:00|25.21|23.41|25.19|23.39|25.21|23.41|25.19|23.39|0
1628875770000|2021-08-13 17:29:30|25.23|23.43|25.19|23.39|25.23|23.43|25.19|23.39|0
1628875800000|2021-08-13 17:30:00|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1628875840000|2021-08-13 17:30:40|25.19|23.39|25.19|23.39|25.23|23.43|25.19|23.39|0
1628875890000|2021-08-13 17:31:30|25.16|23.36|25.19|23.39|25.19|23.39|25.16|23.36|0
1628875910000|2021-08-13 17:31:50|25.18|23.38|25.14|23.34|25.18|23.38|25.14|23.34|0
1628875930000|2021-08-13 17:32:10|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1628875990000|2021-08-13 17:33:10|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1628876120000|2021-08-13 17:35:20|25.27|23.47|25.23|23.43|25.27|23.47|25.23|23.43|0
1628876160000|2021-08-13 17:36:00|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1628876170000|2021-08-13 17:36:10|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1628876220000|2021-08-13 17:37:00|25.18|23.38|25.14|23.34|25.18|23.38|25.14|23.34|0
1628876240000|2021-08-13 17:37:20|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1628876250000|2021-08-13 17:37:30|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1628876260000|2021-08-13 17:37:40|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1628876270000|2021-08-13 17:37:50|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1628876280000|2021-08-13 17:38:00|25.16|23.36|25.14|23.34|25.18|23.38|25.14|23.34|0
1628876300000|2021-08-13 17:38:20|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1628876340000|2021-08-13 17:39:00|25.14|23.34|25.09|23.29|25.14|23.34|25.09|23.29|0
1628876410000|2021-08-13 17:40:10|25.07|23.27|25.04|23.24|25.09|23.29|25.04|23.24|0
1628876480000|2021-08-13 17:41:20|25|23.2|25|23.2|25|23.2|25|23.2|0
1628876500000|2021-08-13 17:41:40|24.95|23.15|24.91|23.11|24.95|23.15|24.91|23.11|0
1628876520000|2021-08-13 17:42:00|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1628876540000|2021-08-13 17:42:20|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628876570000|2021-08-13 17:42:50|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1628876580000|2021-08-13 17:43:00|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628876620000|2021-08-13 17:43:40|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1628876630000|2021-08-13 17:43:50|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628876640000|2021-08-13 17:44:00|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628876650000|2021-08-13 17:44:10|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628876670000|2021-08-13 17:44:30|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628876680000|2021-08-13 17:44:40|24.91|23.11|24.95|23.15|24.95|23.15|24.91|23.11|0
1628876690000|2021-08-13 17:44:50|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628876700000|2021-08-13 17:45:00|24.93|23.13|24.91|23.11|24.93|23.13|24.91|23.11|0
1628876710000|2021-08-13 17:45:10|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1628876720000|2021-08-13 17:45:20|24.95|23.15|24.91|23.11|24.95|23.15|24.91|23.11|0
1628876740000|2021-08-13 17:45:40|24.95|23.15|24.91|23.11|24.95|23.15|24.91|23.11|0
1628876750000|2021-08-13 17:45:50|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1628876810000|2021-08-13 17:46:50|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628876830000|2021-08-13 17:47:10|24.77|22.97|24.82|23.02|24.82|23.02|24.77|22.97|0
1628876840000|2021-08-13 17:47:20|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1628876850000|2021-08-13 17:47:30|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628876860000|2021-08-13 17:47:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628876880000|2021-08-13 17:48:00|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1628876890000|2021-08-13 17:48:10|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628876930000|2021-08-13 17:48:50|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628876960000|2021-08-13 17:49:20|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628876980000|2021-08-13 17:49:40|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877000000|2021-08-13 17:50:00|24.95|23.15|24.95|23.15|24.95|23.15|24.9|23.1|0
1628877010000|2021-08-13 17:50:10|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877020000|2021-08-13 17:50:20|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628877030000|2021-08-13 17:50:30|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877040000|2021-08-13 17:50:40|24.93|23.13|24.95|23.15|24.95|23.15|24.93|23.13|0
1628877060000|2021-08-13 17:51:00|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877120000|2021-08-13 17:52:00|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1628877170000|2021-08-13 17:52:50|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877200000|2021-08-13 17:53:20|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628877240000|2021-08-13 17:54:00|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877250000|2021-08-13 17:54:10|24.95|23.15|24.95|23.15|24.99|23.19|24.95|23.15|0
1628877270000|2021-08-13 17:54:30|24.9|23.1|24.95|23.15|24.95|23.15|24.9|23.1|0
1628877280000|2021-08-13 17:54:40|24.9|23.1|24.9|23.1|24.95|23.15|24.9|23.1|0
1628877320000|2021-08-13 17:55:20|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628877340000|2021-08-13 17:55:40|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877350000|2021-08-13 17:55:50|24.95|23.15|24.99|23.19|24.99|23.19|24.95|23.15|0
1628877360000|2021-08-13 17:56:00|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1628877370000|2021-08-13 17:56:10|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628877380000|2021-08-13 17:56:20|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877400000|2021-08-13 17:56:40|24.92|23.12|24.9|23.1|24.94|23.14|24.9|23.1|0
1628877410000|2021-08-13 17:56:50|24.92|23.12|24.94|23.14|24.94|23.14|24.9|23.1|0
1628877440000|2021-08-13 17:57:20|24.99|23.19|24.94|23.14|24.99|23.19|24.94|23.14|0
1628877450000|2021-08-13 17:57:30|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877460000|2021-08-13 17:57:40|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628877470000|2021-08-13 17:57:50|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877490000|2021-08-13 17:58:10|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628877550000|2021-08-13 17:59:10|24.99|23.19|24.94|23.14|24.99|23.19|24.94|23.14|0
1628877580000|2021-08-13 17:59:40|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877600000|2021-08-13 18:00:00|24.94|23.14|24.9|23.1|24.94|23.14|24.9|23.1|0
1628877610000|2021-08-13 18:00:10|24.94|23.14|24.9|23.1|24.94|23.14|24.9|23.1|0
1628877620000|2021-08-13 18:00:20|24.92|23.12|24.94|23.14|24.94|23.14|24.92|23.12|0
1628877630000|2021-08-13 18:00:30|24.9|23.1|24.94|23.14|24.94|23.14|24.9|23.1|0
1628877640000|2021-08-13 18:00:40|24.9|23.1|24.94|23.14|24.94|23.14|24.9|23.1|0
1628877660000|2021-08-13 18:01:00|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877670000|2021-08-13 18:01:10|25.01|23.21|25.03|23.23|25.03|23.23|24.99|23.19|0
1628877680000|2021-08-13 18:01:20|24.99|23.19|25.03|23.23|25.03|23.23|24.99|23.19|0
1628877690000|2021-08-13 18:01:30|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1628877700000|2021-08-13 18:01:40|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1628877710000|2021-08-13 18:01:50|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1628877720000|2021-08-13 18:02:00|25.03|23.23|24.99|23.19|25.03|23.23|24.99|23.19|0
1628877750000|2021-08-13 18:02:30|25.03|23.23|24.99|23.19|25.03|23.23|24.99|23.19|0
1628877770000|2021-08-13 18:02:50|25.03|23.23|25.01|23.21|25.03|23.23|24.99|23.19|0
1628877780000|2021-08-13 18:03:00|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877790000|2021-08-13 18:03:10|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1628877800000|2021-08-13 18:03:20|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1628877810000|2021-08-13 18:03:30|24.96|23.16|24.94|23.14|24.96|23.16|24.94|23.14|0
1628877820000|2021-08-13 18:03:40|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1628877870000|2021-08-13 18:04:30|24.87|23.07|24.9|23.1|24.9|23.1|24.87|23.07|0
1628877880000|2021-08-13 18:04:40|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628877890000|2021-08-13 18:04:50|24.94|23.14|24.89|23.09|24.94|23.14|24.89|23.09|0
1628877900000|2021-08-13 18:05:00|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628877910000|2021-08-13 18:05:10|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628877960000|2021-08-13 18:06:00|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628877970000|2021-08-13 18:06:10|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628877980000|2021-08-13 18:06:20|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628877990000|2021-08-13 18:06:30|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1628878010000|2021-08-13 18:06:50|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628878060000|2021-08-13 18:07:40|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1628878140000|2021-08-13 18:09:00|25.03|23.23|25.03|23.23|25.03|23.23|24.98|23.18|0
1628878150000|2021-08-13 18:09:10|24.98|23.18|24.94|23.14|24.98|23.18|24.94|23.14|0
1628878180000|2021-08-13 18:09:40|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878220000|2021-08-13 18:10:20|24.94|23.14|24.94|23.14|24.94|23.14|24.91|23.11|0
1628878250000|2021-08-13 18:10:50|24.89|23.09|24.94|23.14|24.94|23.14|24.89|23.09|0
1628878290000|2021-08-13 18:11:30|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878310000|2021-08-13 18:11:50|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1628878320000|2021-08-13 18:12:00|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1628878330000|2021-08-13 18:12:10|24.89|23.09|24.93|23.13|24.93|23.13|24.89|23.09|0
1628878380000|2021-08-13 18:13:00|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878410000|2021-08-13 18:13:30|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1628878430000|2021-08-13 18:13:50|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878450000|2021-08-13 18:14:10|24.91|23.11|24.93|23.13|24.93|23.13|24.91|23.11|0
1628878480000|2021-08-13 18:14:40|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878500000|2021-08-13 18:15:00|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1628878510000|2021-08-13 18:15:10|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878540000|2021-08-13 18:15:40|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1628878560000|2021-08-13 18:16:00|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878570000|2021-08-13 18:16:10|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1628878580000|2021-08-13 18:16:20|24.89|23.09|24.84|23.04|24.89|23.09|24.84|23.04|0
1628878590000|2021-08-13 18:16:30|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1628878660000|2021-08-13 18:17:40|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1628878700000|2021-08-13 18:18:20|24.98|23.18|24.93|23.13|24.98|23.18|24.93|23.13|0
1628878750000|2021-08-13 18:19:10|24.95|23.15|24.93|23.13|24.98|23.18|24.93|23.13|0
1628878820000|2021-08-13 18:20:20|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628878840000|2021-08-13 18:20:40|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628878850000|2021-08-13 18:20:50|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628878880000|2021-08-13 18:21:20|25.02|23.22|25.02|23.22|25.02|23.22|24.97|23.17|0
1628878910000|2021-08-13 18:21:50|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628878920000|2021-08-13 18:22:00|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628878930000|2021-08-13 18:22:10|25|23.2|24.97|23.17|25|23.2|24.97|23.17|0
1628878940000|2021-08-13 18:22:20|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1628878970000|2021-08-13 18:22:50|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628878990000|2021-08-13 18:23:10|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628879000000|2021-08-13 18:23:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628879020000|2021-08-13 18:23:40|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628879090000|2021-08-13 18:24:50|25.02|23.22|25.02|23.22|25.06|23.26|25.02|23.22|0
1628879100000|2021-08-13 18:25:00|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628879110000|2021-08-13 18:25:10|25.02|23.22|25.06|23.26|25.06|23.26|25.02|23.22|0
1628879140000|2021-08-13 18:25:40|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628879240000|2021-08-13 18:27:20|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1628879280000|2021-08-13 18:28:00|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628879320000|2021-08-13 18:28:40|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1628879340000|2021-08-13 18:29:00|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628879350000|2021-08-13 18:29:10|25.1|23.3|25.06|23.26|25.1|23.3|25.06|23.26|0
1628879400000|2021-08-13 18:30:00|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1628879410000|2021-08-13 18:30:10|25.06|23.26|25.06|23.26|25.1|23.3|25.06|23.26|0
1628879420000|2021-08-13 18:30:20|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1628879570000|2021-08-13 18:32:50|25.19|23.39|25.15|23.35|25.19|23.39|25.15|23.35|0
1628879580000|2021-08-13 18:33:00|25.19|23.39|25.15|23.35|25.19|23.39|25.15|23.35|0
1628879590000|2021-08-13 18:33:10|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628879600000|2021-08-13 18:33:20|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1628879610000|2021-08-13 18:33:30|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628879640000|2021-08-13 18:34:00|25.15|23.35|25.19|23.39|25.19|23.39|25.15|23.35|0
1628879810000|2021-08-13 18:36:50|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1628879820000|2021-08-13 18:37:00|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1628879860000|2021-08-13 18:37:40|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1628879870000|2021-08-13 18:37:50|25.23|23.43|25.28|23.48|25.28|23.48|25.23|23.43|0
1628879880000|2021-08-13 18:38:00|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1628879910000|2021-08-13 18:38:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1628879940000|2021-08-13 18:39:00|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1628879950000|2021-08-13 18:39:10|25.37|23.57|25.32|23.52|25.37|23.57|25.32|23.52|0
1628879960000|2021-08-13 18:39:20|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628880000000|2021-08-13 18:40:00|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628880010000|2021-08-13 18:40:10|25.39|23.59|25.37|23.57|25.41|23.61|25.37|23.57|0
1628880020000|2021-08-13 18:40:20|25.41|23.61|25.37|23.57|25.41|23.61|25.37|23.57|0
1628880060000|2021-08-13 18:41:00|25.46|23.66|25.5|23.7|25.5|23.7|25.46|23.66|0
1628880070000|2021-08-13 18:41:10|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1628880080000|2021-08-13 18:41:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1628880090000|2021-08-13 18:41:30|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1628880120000|2021-08-13 18:42:00|25.55|23.75|25.59|23.79|25.59|23.79|25.55|23.75|0
1628880130000|2021-08-13 18:42:10|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1628880150000|2021-08-13 18:42:30|25.59|23.79|25.64|23.84|25.64|23.84|25.59|23.79|0
1628880160000|2021-08-13 18:42:40|25.69|23.89|25.69|23.89|25.69|23.89|25.69|23.89|0
1628880180000|2021-08-13 18:43:00|25.73|23.93|25.73|23.93|25.78|23.98|25.73|23.93|0
1628880200000|2021-08-13 18:43:20|25.78|23.98|25.78|23.98|25.78|23.98|25.73|23.93|0
1628880220000|2021-08-13 18:43:40|25.73|23.93|25.78|23.98|25.78|23.98|25.73|23.93|0
1628880240000|2021-08-13 18:44:00|25.73|23.93|25.73|23.93|25.78|23.98|25.73|23.93|0
1628880250000|2021-08-13 18:44:10|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1628880260000|2021-08-13 18:44:20|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1628880270000|2021-08-13 18:44:30|25.68|23.88|25.64|23.84|25.68|23.88|25.64|23.84|0
1628880290000|2021-08-13 18:44:50|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1628880300000|2021-08-13 18:45:00|25.64|23.84|25.68|23.88|25.68|23.88|25.59|23.79|0
1628880310000|2021-08-13 18:45:10|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1628880320000|2021-08-13 18:45:20|25.68|23.88|25.68|23.88|25.73|23.93|25.68|23.88|0
1628880330000|2021-08-13 18:45:30|25.73|23.93|25.68|23.88|25.73|23.93|25.68|23.88|0
1628880340000|2021-08-13 18:45:40|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1628880350000|2021-08-13 18:45:50|25.64|23.84|25.62|23.82|25.64|23.84|25.62|23.82|0
1628880360000|2021-08-13 18:46:00|25.64|23.84|25.55|23.75|25.64|23.84|25.55|23.75|0
1628880370000|2021-08-13 18:46:10|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880380000|2021-08-13 18:46:20|25.45|23.65|25.41|23.61|25.45|23.65|25.41|23.61|0
1628880390000|2021-08-13 18:46:30|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628880400000|2021-08-13 18:46:40|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1628880410000|2021-08-13 18:46:50|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880420000|2021-08-13 18:47:00|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628880430000|2021-08-13 18:47:10|25.43|23.63|25.45|23.65|25.45|23.65|25.41|23.61|0
1628880440000|2021-08-13 18:47:20|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880450000|2021-08-13 18:47:30|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628880470000|2021-08-13 18:47:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628880490000|2021-08-13 18:48:10|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628880500000|2021-08-13 18:48:20|25.41|23.61|25.36|23.56|25.41|23.61|25.36|23.56|0
1628880510000|2021-08-13 18:48:30|25.41|23.61|25.41|23.61|25.41|23.61|25.36|23.56|0
1628880520000|2021-08-13 18:48:40|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628880530000|2021-08-13 18:48:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628880550000|2021-08-13 18:49:10|25.43|23.63|25.45|23.65|25.45|23.65|25.41|23.61|0
1628880580000|2021-08-13 18:49:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880610000|2021-08-13 18:50:10|25.54|23.74|25.5|23.7|25.54|23.74|25.5|23.7|0
1628880620000|2021-08-13 18:50:20|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628880640000|2021-08-13 18:50:40|25.57|23.77|25.54|23.74|25.59|23.79|25.54|23.74|0
1628880660000|2021-08-13 18:51:00|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1628880670000|2021-08-13 18:51:10|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628880690000|2021-08-13 18:51:30|25.52|23.72|25.54|23.74|25.54|23.74|25.5|23.7|0
1628880720000|2021-08-13 18:52:00|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628880730000|2021-08-13 18:52:10|25.54|23.74|25.5|23.7|25.54|23.74|25.5|23.7|0
1628880740000|2021-08-13 18:52:20|25.45|23.65|25.45|23.65|25.5|23.7|25.45|23.65|0
1628880750000|2021-08-13 18:52:30|25.5|23.7|25.45|23.65|25.5|23.7|25.45|23.65|0
1628880760000|2021-08-13 18:52:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880790000|2021-08-13 18:53:10|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1628880820000|2021-08-13 18:53:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1628880830000|2021-08-13 18:53:50|25.52|23.72|25.5|23.7|25.54|23.74|25.5|23.7|0
1628880890000|2021-08-13 18:54:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1628880930000|2021-08-13 18:55:30|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1628880940000|2021-08-13 18:55:40|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628880950000|2021-08-13 18:55:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1628880960000|2021-08-13 18:56:00|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628880970000|2021-08-13 18:56:10|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628880980000|2021-08-13 18:56:20|25.36|23.56|25.4|23.6|25.4|23.6|25.36|23.56|0
1628881000000|2021-08-13 18:56:40|25.36|23.56|25.31|23.51|25.36|23.56|25.31|23.51|0
1628881010000|2021-08-13 18:56:50|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628881040000|2021-08-13 18:57:20|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628881070000|2021-08-13 18:57:50|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1628881080000|2021-08-13 18:58:00|25.36|23.56|25.4|23.6|25.4|23.6|25.36|23.56|0
1628881090000|2021-08-13 18:58:10|25.36|23.56|25.4|23.6|25.4|23.6|25.36|23.56|0
1628881100000|2021-08-13 18:58:20|25.38|23.58|25.36|23.56|25.38|23.58|25.36|23.56|0
1628881110000|2021-08-13 18:58:30|25.4|23.6|25.36|23.56|25.4|23.6|25.36|23.56|0
1628881140000|2021-08-13 18:59:00|25.31|23.51|25.36|23.56|25.36|23.56|25.31|23.51|0
1628881150000|2021-08-13 18:59:10|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628881160000|2021-08-13 18:59:20|25.38|23.58|25.36|23.56|25.38|23.58|25.36|23.56|0
1628881180000|2021-08-13 18:59:40|25.38|23.58|25.36|23.56|25.38|23.58|25.36|23.56|0
1628881190000|2021-08-13 18:59:50|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628881210000|2021-08-13 19:00:10|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1628881220000|2021-08-13 19:00:20|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1628881230000|2021-08-13 19:00:30|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1628881280000|2021-08-13 19:01:20|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1628881290000|2021-08-13 19:01:30|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1628881300000|2021-08-13 19:01:40|25.35|23.55|25.35|23.55|25.35|23.55|25.31|23.51|0
1628881310000|2021-08-13 19:01:50|25.31|23.51|25.31|23.51|25.35|23.55|25.31|23.51|0
1628881320000|2021-08-13 19:02:00|25.35|23.55|25.31|23.51|25.35|23.55|25.31|23.51|0
1628881350000|2021-08-13 19:02:30|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1628881360000|2021-08-13 19:02:40|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628881370000|2021-08-13 19:02:50|25.44|23.64|25.4|23.6|25.44|23.64|25.4|23.6|0
1628881380000|2021-08-13 19:03:00|25.44|23.64|25.4|23.6|25.44|23.64|25.4|23.6|0
1628881390000|2021-08-13 19:03:10|25.42|23.62|25.44|23.64|25.44|23.64|25.4|23.6|0
1628881400000|2021-08-13 19:03:20|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1628881420000|2021-08-13 19:03:40|25.44|23.64|25.4|23.6|25.44|23.64|25.4|23.6|0
1628881460000|2021-08-13 19:04:20|25.38|23.58|25.35|23.55|25.38|23.58|25.35|23.55|0
1628881470000|2021-08-13 19:04:30|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1628881490000|2021-08-13 19:04:50|25.35|23.55|25.31|23.51|25.35|23.55|25.31|23.51|0
1628881500000|2021-08-13 19:05:00|25.35|23.55|25.31|23.51|25.35|23.55|25.31|23.51|0
1628881520000|2021-08-13 19:05:20|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1628881530000|2021-08-13 19:05:30|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1628881540000|2021-08-13 19:05:40|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1628881570000|2021-08-13 19:06:10|25.22|23.42|25.17|23.37|25.22|23.42|25.17|23.37|0
1628881580000|2021-08-13 19:06:20|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628881590000|2021-08-13 19:06:30|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881600000|2021-08-13 19:06:40|25.15|23.35|25.12|23.32|25.17|23.37|25.12|23.32|0
1628881610000|2021-08-13 19:06:50|25.17|23.37|25.12|23.32|25.17|23.37|25.12|23.32|0
1628881630000|2021-08-13 19:07:10|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881640000|2021-08-13 19:07:20|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628881680000|2021-08-13 19:08:00|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881690000|2021-08-13 19:08:10|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628881720000|2021-08-13 19:08:40|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881740000|2021-08-13 19:09:00|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1628881770000|2021-08-13 19:09:30|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628881780000|2021-08-13 19:09:40|25.17|23.37|25.12|23.32|25.17|23.37|25.12|23.32|0
1628881790000|2021-08-13 19:09:50|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881800000|2021-08-13 19:10:00|25.15|23.35|25.12|23.32|25.15|23.35|25.12|23.32|0
1628881830000|2021-08-13 19:10:30|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881840000|2021-08-13 19:10:40|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628881850000|2021-08-13 19:10:50|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881860000|2021-08-13 19:11:00|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1628881870000|2021-08-13 19:11:10|25.26|23.46|25.21|23.41|25.26|23.46|25.21|23.41|0
1628881880000|2021-08-13 19:11:20|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1628881890000|2021-08-13 19:11:30|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1628881910000|2021-08-13 19:11:50|25.17|23.37|25.17|23.37|25.21|23.41|25.17|23.37|0
1628881930000|2021-08-13 19:12:10|25.14|23.34|25.12|23.32|25.17|23.37|25.12|23.32|0
1628881940000|2021-08-13 19:12:20|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1628881960000|2021-08-13 19:12:40|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628881970000|2021-08-13 19:12:50|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628881990000|2021-08-13 19:13:10|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1628882000000|2021-08-13 19:13:20|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1628882050000|2021-08-13 19:14:10|25.14|23.34|25.12|23.32|25.14|23.34|25.12|23.32|0
1628882060000|2021-08-13 19:14:20|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1628882070000|2021-08-13 19:14:30|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882090000|2021-08-13 19:14:50|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1628882100000|2021-08-13 19:15:00|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1628882130000|2021-08-13 19:15:30|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882150000|2021-08-13 19:15:50|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1628882160000|2021-08-13 19:16:00|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882170000|2021-08-13 19:16:10|25.12|23.32|25.16|23.36|25.16|23.36|25.12|23.32|0
1628882190000|2021-08-13 19:16:30|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628882200000|2021-08-13 19:16:40|25.16|23.36|25.12|23.32|25.16|23.36|25.12|23.32|0
1628882230000|2021-08-13 19:17:10|25.16|23.36|25.21|23.41|25.21|23.41|25.16|23.36|0
1628882240000|2021-08-13 19:17:20|25.16|23.36|25.21|23.41|25.21|23.41|25.16|23.36|0
1628882250000|2021-08-13 19:17:30|25.19|23.39|25.21|23.41|25.21|23.41|25.16|23.36|0
1628882260000|2021-08-13 19:17:40|25.16|23.36|25.16|23.36|25.21|23.41|25.16|23.36|0
1628882270000|2021-08-13 19:17:50|25.21|23.41|25.16|23.36|25.21|23.41|25.16|23.36|0
1628882300000|2021-08-13 19:18:20|25.21|23.41|25.16|23.36|25.21|23.41|25.16|23.36|0
1628882320000|2021-08-13 19:18:40|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628882330000|2021-08-13 19:18:50|25.16|23.36|25.12|23.32|25.16|23.36|25.12|23.32|0
1628882350000|2021-08-13 19:19:10|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882360000|2021-08-13 19:19:20|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628882370000|2021-08-13 19:19:30|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882390000|2021-08-13 19:19:50|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1628882410000|2021-08-13 19:20:10|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882420000|2021-08-13 19:20:20|25.03|23.23|25.07|23.27|25.07|23.27|25.03|23.23|0
1628882430000|2021-08-13 19:20:30|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1628882440000|2021-08-13 19:20:40|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1628882450000|2021-08-13 19:20:50|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1628882460000|2021-08-13 19:21:00|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882470000|2021-08-13 19:21:10|25.03|23.23|25.07|23.27|25.07|23.27|25.03|23.23|0
1628882480000|2021-08-13 19:21:20|25.03|23.23|25.03|23.23|25.07|23.27|25.03|23.23|0
1628882490000|2021-08-13 19:21:30|25.05|23.25|25.07|23.27|25.07|23.27|25.05|23.25|0
1628882500000|2021-08-13 19:21:40|25.03|23.23|25.07|23.27|25.07|23.27|25.03|23.23|0
1628882510000|2021-08-13 19:21:50|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1628882550000|2021-08-13 19:22:30|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628882560000|2021-08-13 19:22:40|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1628882570000|2021-08-13 19:22:50|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628882600000|2021-08-13 19:23:20|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1628882610000|2021-08-13 19:23:30|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628882640000|2021-08-13 19:24:00|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882680000|2021-08-13 19:24:40|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1628882690000|2021-08-13 19:24:50|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1628882720000|2021-08-13 19:25:20|25.09|23.29|25.11|23.31|25.11|23.31|25.09|23.29|0
1628882730000|2021-08-13 19:25:30|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1628882760000|2021-08-13 19:26:00|25.18|23.38|25.2|23.4|25.2|23.4|25.18|23.38|0
1628882770000|2021-08-13 19:26:10|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1628882780000|2021-08-13 19:26:20|25.23|23.43|25.2|23.4|25.23|23.43|25.2|23.4|0
1628882810000|2021-08-13 19:26:50|25.16|23.36|25.2|23.4|25.2|23.4|25.16|23.36|0
1628882830000|2021-08-13 19:27:10|25.25|23.45|25.2|23.4|25.25|23.45|25.2|23.4|0
1628882860000|2021-08-13 19:27:40|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1628882870000|2021-08-13 19:27:50|25.29|23.49|25.25|23.45|25.29|23.49|25.25|23.45|0
1628882880000|2021-08-13 19:28:00|25.2|23.4|25.25|23.45|25.25|23.45|25.2|23.4|0
1628882920000|2021-08-13 19:28:40|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1628882930000|2021-08-13 19:28:50|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1628882950000|2021-08-13 19:29:10|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1628882960000|2021-08-13 19:29:20|25.25|23.45|25.25|23.45|25.29|23.49|25.25|23.45|0
1628882970000|2021-08-13 19:29:30|25.29|23.49|25.29|23.49|25.29|23.49|25.27|23.47|0
1628882980000|2021-08-13 19:29:40|25.34|23.54|25.34|23.54|25.38|23.58|25.34|23.54|0
1628882990000|2021-08-13 19:29:50|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1628883000000|2021-08-13 19:30:00|25.36|23.56|25.34|23.54|25.36|23.56|25.34|23.54|0
1628883010000|2021-08-13 19:30:10|25.38|23.58|25.34|23.54|25.38|23.58|25.34|23.54|0
1628883020000|2021-08-13 19:30:20|25.38|23.58|25.38|23.58|25.38|23.58|25.34|23.54|0
1628883040000|2021-08-13 19:30:40|25.34|23.54|25.34|23.54|25.36|23.56|25.34|23.54|0
1628883050000|2021-08-13 19:30:50|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1628883080000|2021-08-13 19:31:20|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628883090000|2021-08-13 19:31:30|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883100000|2021-08-13 19:31:40|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1628883110000|2021-08-13 19:31:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628883140000|2021-08-13 19:32:20|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883150000|2021-08-13 19:32:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628883170000|2021-08-13 19:32:50|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883180000|2021-08-13 19:33:00|25.43|23.63|25.52|23.72|25.52|23.72|25.43|23.63|0
1628883190000|2021-08-13 19:33:10|25.47|23.67|25.52|23.72|25.52|23.72|25.47|23.67|0
1628883200000|2021-08-13 19:33:20|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1628883210000|2021-08-13 19:33:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628883220000|2021-08-13 19:33:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1628883230000|2021-08-13 19:33:50|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883240000|2021-08-13 19:34:00|25.49|23.69|25.52|23.72|25.52|23.72|25.49|23.69|0
1628883250000|2021-08-13 19:34:10|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883260000|2021-08-13 19:34:20|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628883280000|2021-08-13 19:34:40|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1628883290000|2021-08-13 19:34:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1628883300000|2021-08-13 19:35:00|25.47|23.67|25.45|23.65|25.47|23.67|25.42|23.62|0
1628883310000|2021-08-13 19:35:10|25.42|23.62|25.38|23.58|25.42|23.62|25.38|23.58|0
1628883320000|2021-08-13 19:35:20|25.33|23.53|25.24|23.44|25.33|23.53|25.24|23.44|0
1628883330000|2021-08-13 19:35:30|25.22|23.42|25.15|23.35|25.22|23.42|25.15|23.35|0
1628883340000|2021-08-13 19:35:40|25.2|23.4|25.15|23.35|25.2|23.4|25.15|23.35|0
1628883350000|2021-08-13 19:35:50|25.2|23.4|25.15|23.35|25.2|23.4|25.15|23.35|0
1628883360000|2021-08-13 19:36:00|25.13|23.33|25.13|23.33|25.13|23.33|25.11|23.31|0
1628883370000|2021-08-13 19:36:10|25.15|23.35|25.06|23.26|25.15|23.35|25.06|23.26|0
1628883380000|2021-08-13 19:36:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628883390000|2021-08-13 19:36:30|24.99|23.19|25.04|23.24|25.04|23.24|24.99|23.19|0
1628883400000|2021-08-13 19:36:40|25.02|23.22|25.02|23.22|25.06|23.26|25.02|23.22|0
1628883410000|2021-08-13 19:36:50|25.06|23.26|25.02|23.22|25.06|23.26|25.02|23.22|0
1628883420000|2021-08-13 19:37:00|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628883440000|2021-08-13 19:37:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628883460000|2021-08-13 19:37:40|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628883480000|2021-08-13 19:38:00|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1628883500000|2021-08-13 19:38:20|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1628883510000|2021-08-13 19:38:30|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628883520000|2021-08-13 19:38:40|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1628883530000|2021-08-13 19:38:50|25.01|23.21|25.06|23.26|25.06|23.26|25.01|23.21|0
1628883560000|2021-08-13 19:39:20|25.01|23.21|25.06|23.26|25.06|23.26|25.01|23.21|0
1628883570000|2021-08-13 19:39:30|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1628883630000|2021-08-13 19:40:30|25.06|23.26|25.01|23.21|25.06|23.26|25.01|23.21|0
1628883640000|2021-08-13 19:40:40|25.06|23.26|25.06|23.26|25.06|23.26|25.04|23.24|0
1628883660000|2021-08-13 19:41:00|25.01|23.21|24.97|23.17|25.01|23.21|24.97|23.17|0
1628883700000|2021-08-13 19:41:40|24.95|23.15|25.01|23.21|25.01|23.21|24.95|23.15|0
1628883720000|2021-08-13 19:42:00|24.97|23.17|24.92|23.12|24.97|23.17|24.92|23.12|0
1628883730000|2021-08-13 19:42:10|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628883740000|2021-08-13 19:42:20|24.92|23.12|24.92|23.12|24.95|23.15|24.92|23.12|0
1628883750000|2021-08-13 19:42:30|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1628883760000|2021-08-13 19:42:40|24.92|23.12|24.97|23.17|24.97|23.17|24.92|23.12|0
1628883790000|2021-08-13 19:43:10|24.92|23.12|24.97|23.17|24.97|23.17|24.92|23.12|0
1628883800000|2021-08-13 19:43:20|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1628883810000|2021-08-13 19:43:30|24.97|23.17|25.01|23.21|25.01|23.21|24.97|23.17|0
1628883830000|2021-08-13 19:43:50|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628883840000|2021-08-13 19:44:00|25.1|23.3|25.06|23.26|25.1|23.3|25.06|23.26|0
1628883850000|2021-08-13 19:44:10|25.08|23.28|25.1|23.3|25.1|23.3|25.08|23.28|0
1628883860000|2021-08-13 19:44:20|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1628883870000|2021-08-13 19:44:30|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1628883880000|2021-08-13 19:44:40|25.15|23.35|25.51|23.71|25.51|23.71|25.15|23.35|0
1628883890000|2021-08-13 19:44:50|25.55|23.75|25.51|23.71|25.55|23.75|25.51|23.71|0
1628883900000|2021-08-13 19:45:00|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1628883910000|2021-08-13 19:45:10|25.42|23.62|25.37|23.57|25.42|23.62|25.37|23.57|0
1628883940000|2021-08-13 19:45:40|25.42|23.62|25.35|23.55|25.46|23.66|25.35|23.55|0
1628883950000|2021-08-13 19:45:50|25.33|23.53|25.37|23.57|25.37|23.57|25.33|23.53|0
1628883960000|2021-08-13 19:46:00|25.33|23.53|25.33|23.53|25.33|23.53|25.28|23.48|0
1628883970000|2021-08-13 19:46:10|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1628883980000|2021-08-13 19:46:20|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1628883990000|2021-08-13 19:46:30|25.3|23.5|25.28|23.48|25.3|23.5|25.28|23.48|0
1628884020000|2021-08-13 19:47:00|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1628884030000|2021-08-13 19:47:10|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628884040000|2021-08-13 19:47:20|25.42|23.62|25.37|23.57|25.42|23.62|25.37|23.57|0
1628884060000|2021-08-13 19:47:40|25.42|23.62|25.37|23.57|25.42|23.62|25.37|23.57|0
1628884080000|2021-08-13 19:48:00|25.32|23.52|25.37|23.57|25.37|23.57|25.32|23.52|0
1628884090000|2021-08-13 19:48:10|25.32|23.52|25.42|23.62|25.42|23.62|25.32|23.52|0
1628884100000|2021-08-13 19:48:20|25.46|23.66|25.42|23.62|25.46|23.66|25.42|23.62|0
1628884110000|2021-08-13 19:48:30|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1628884130000|2021-08-13 19:48:50|25.44|23.64|25.41|23.61|25.46|23.66|25.41|23.61|0
1628884140000|2021-08-13 19:49:00|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1628884150000|2021-08-13 19:49:10|25.44|23.64|25.41|23.61|25.44|23.64|25.41|23.61|0
1628884160000|2021-08-13 19:49:20|25.37|23.57|25.37|23.57|25.37|23.57|25.35|23.55|0
1628884170000|2021-08-13 19:49:30|25.41|23.61|25.41|23.61|25.41|23.61|25.39|23.59|0
1628884180000|2021-08-13 19:49:40|25.39|23.59|25.37|23.57|25.41|23.61|25.37|23.57|0
1628884190000|2021-08-13 19:49:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628884200000|2021-08-13 19:50:00|25.28|23.48|25.32|23.52|25.32|23.52|25.28|23.48|0
1628884210000|2021-08-13 19:50:10|25.37|23.57|25.46|23.66|25.5|23.7|25.37|23.57|0
1628884220000|2021-08-13 19:50:20|25.41|23.61|25.37|23.57|25.41|23.61|25.37|23.57|0
1628884230000|2021-08-13 19:50:30|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1628884240000|2021-08-13 19:50:40|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1628884260000|2021-08-13 19:51:00|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1628884270000|2021-08-13 19:51:10|25.5|23.7|25.5|23.7|25.55|23.75|25.5|23.7|0
1628884290000|2021-08-13 19:51:30|25.55|23.75|25.5|23.7|25.55|23.75|25.5|23.7|0
1628884300000|2021-08-13 19:51:40|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1628884310000|2021-08-13 19:51:50|25.59|23.79|25.55|23.75|25.59|23.79|25.5|23.7|0
1628884320000|2021-08-13 19:52:00|25.59|23.79|25.64|23.84|25.64|23.84|25.59|23.79|0
1628884330000|2021-08-13 19:52:10|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1628884350000|2021-08-13 19:52:30|25.69|23.89|25.69|23.89|25.69|23.89|25.69|23.89|0
1628884360000|2021-08-13 19:52:40|25.73|23.93|25.64|23.84|25.73|23.93|25.64|23.84|0
1628884370000|2021-08-13 19:52:50|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1628884380000|2021-08-13 19:53:00|25.68|23.88|25.64|23.84|25.68|23.88|25.64|23.84|0
1628884390000|2021-08-13 19:53:10|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1628884400000|2021-08-13 19:53:20|25.62|23.82|25.59|23.79|25.62|23.82|25.59|23.79|0
1628884410000|2021-08-13 19:53:30|25.57|23.77|25.55|23.75|25.57|23.77|25.55|23.75|0
1628884430000|2021-08-13 19:53:50|25.5|23.7|25.55|23.75|25.55|23.75|25.5|23.7|0
1628884440000|2021-08-13 19:54:00|25.5|23.7|25.55|23.75|25.55|23.75|25.5|23.7|0
1628884460000|2021-08-13 19:54:20|25.59|23.79|25.55|23.75|25.59|23.79|25.55|23.75|0
1628884470000|2021-08-13 19:54:30|25.59|23.79|25.64|23.84|25.64|23.84|25.59|23.79|0
1628884480000|2021-08-13 19:54:40|25.62|23.82|25.64|23.84|25.64|23.84|25.59|23.79|0
1628884500000|2021-08-13 19:55:00|25.59|23.79|25.78|23.98|25.78|23.98|25.59|23.79|0
1628884510000|2021-08-13 19:55:10|25.8|24|25.78|23.98|25.8|24|25.78|23.98|0
1628884520000|2021-08-13 19:55:20|25.82|24.02|25.82|24.02|25.87|24.07|25.82|24.02|0
1628884530000|2021-08-13 19:55:30|25.87|24.07|25.87|24.07|25.87|24.07|25.82|24.02|0
1628884540000|2021-08-13 19:55:40|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1628884550000|2021-08-13 19:55:50|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1628884560000|2021-08-13 19:56:00|25.82|24.02|25.87|24.07|25.87|24.07|25.82|24.02|0
1628884570000|2021-08-13 19:56:10|25.82|24.02|25.82|24.02|25.82|24.02|25.77|23.97|0
1628884580000|2021-08-13 19:56:20|25.77|23.97|25.73|23.93|25.77|23.97|25.73|23.93|0
1628884590000|2021-08-13 19:56:30|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1628884600000|2021-08-13 19:56:40|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1628884620000|2021-08-13 19:57:00|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1628884640000|2021-08-13 19:57:20|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1628884660000|2021-08-13 19:57:40|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1628884670000|2021-08-13 19:57:50|25.55|23.75|25.59|23.79|25.59|23.79|25.55|23.75|0
1628884680000|2021-08-13 19:58:00|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1628884690000|2021-08-13 19:58:10|25.54|23.74|25.5|23.7|25.54|23.74|25.5|23.7|0
1628884700000|2021-08-13 19:58:20|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1628884710000|2021-08-13 19:58:30|25.41|23.61|25.45|23.65|25.45|23.65|25.41|23.61|0
1628884720000|2021-08-13 19:58:40|25.41|23.61|25.36|23.56|25.41|23.61|25.36|23.56|0
1628884730000|2021-08-13 19:58:50|25.32|23.52|25.41|23.61|25.41|23.61|25.32|23.52|0
1628884740000|2021-08-13 19:59:00|25.32|23.52|25.27|23.47|25.32|23.52|25.23|23.43|0
1628884750000|2021-08-13 19:59:10|25.18|23.38|25.09|23.29|25.18|23.38|25.09|23.29|0
1628884760000|2021-08-13 19:59:20|25.05|23.25|25|23.2|25.09|23.29|25|23.2|0
1628884770000|2021-08-13 19:59:30|24.91|23.11|24.91|23.11|24.96|23.16|24.91|23.11|0
1628884780000|2021-08-13 19:59:40|24.87|23.07|24.91|23.11|24.96|23.16|24.87|23.07|0
1628884790000|2021-08-13 19:59:50|24.87|23.07|24.78|22.98|24.96|23.16|24.78|22.98|0
1628884810000|2021-08-13 20:00:10|24.82|23.02|24.87|23.07|24.91|23.11|24.82|23.02|0
1628884820000|2021-08-13 20:00:20|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628884830000|2021-08-13 20:00:30|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1628884840000|2021-08-13 20:00:40|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1628884850000|2021-08-13 20:00:50|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628884860000|2021-08-13 20:01:00|24.87|23.07|24.82|23.02|24.87|23.07|24.82|23.02|0
1628884900000|2021-08-13 20:01:40|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1628884910000|2021-08-13 20:01:50|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628884920000|2021-08-13 20:02:00|24.87|23.07|24.82|23.02|24.87|23.07|24.82|23.02|0
1628884960000|2021-08-13 20:02:40|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1628884970000|2021-08-13 20:02:50|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1628884980000|2021-08-13 20:03:00|24.87|23.07|24.96|23.16|24.96|23.16|24.87|23.07|0
1628884990000|2021-08-13 20:03:10|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1628885000000|2021-08-13 20:03:20|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1628885010000|2021-08-13 20:03:30|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1628885020000|2021-08-13 20:03:40|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1628885080000|2021-08-13 20:04:40|25|23.2|25|23.2|25|23.2|25|23.2|0
1628885090000|2021-08-13 20:04:50|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1628885100000|2021-08-13 20:05:00|25|23.2|25.04|23.24|25.04|23.24|25|23.2|0
1628885130000|2021-08-13 20:05:30|25|23.2|25.04|23.24|25.04|23.24|25|23.2|0
1628885150000|2021-08-13 20:05:50|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885190000|2021-08-13 20:06:30|25.18|23.38|25.22|23.42|25.22|23.42|25.18|23.38|0
1628885200000|2021-08-13 20:06:40|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1628885230000|2021-08-13 20:07:10|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885260000|2021-08-13 20:07:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1628885270000|2021-08-13 20:07:50|25.13|23.33|25.18|23.38|25.18|23.38|25.13|23.33|0
1628885280000|2021-08-13 20:08:00|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885310000|2021-08-13 20:08:30|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1628885320000|2021-08-13 20:08:40|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885340000|2021-08-13 20:09:00|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1628885350000|2021-08-13 20:09:10|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885360000|2021-08-13 20:09:20|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1628885380000|2021-08-13 20:09:40|25.13|23.33|25.09|23.29|25.13|23.33|25.09|23.29|0
1628885400000|2021-08-13 20:10:00|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885510000|2021-08-13 20:11:50|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1628885530000|2021-08-13 20:12:10|25.22|23.42|25.22|23.42|25.22|23.42|25.22|23.42|0
1628885590000|2021-08-13 20:13:10|25.2|23.4|25.17|23.37|25.2|23.4|25.17|23.37|0
1628885610000|2021-08-13 20:13:30|25.22|23.42|25.22|23.42|25.22|23.42|25.22|23.42|0
1628885630000|2021-08-13 20:13:50|25.2|23.4|25.17|23.37|25.2|23.4|25.17|23.37|0
1628885650000|2021-08-13 20:14:10|25.13|23.33|25.17|23.37|25.17|23.37|25.13|23.33|0
1628885660000|2021-08-13 20:14:20|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1628885690000|2021-08-13 20:14:50|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1628885710000|2021-08-13 20:15:10|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629097680000|2021-08-16 07:08:00|29.4|27.6|29.43|27.63|29.43|27.63|29.4|27.6|0
1629097690000|2021-08-16 07:08:10|29.45|27.65|29.45|27.65|29.45|27.65|29.4|27.6|0
1629097700000|2021-08-16 07:08:20|29.4|27.6|29.5|27.7|29.5|27.7|29.4|27.6|0
1629097710000|2021-08-16 07:08:30|29.45|27.65|29.48|27.68|29.48|27.68|29.45|27.65|0
1629097720000|2021-08-16 07:08:40|29.45|27.65|29.4|27.6|29.45|27.65|29.4|27.6|0
1629097740000|2021-08-16 07:09:00|29.45|27.65|29.45|27.65|29.5|27.7|29.45|27.65|0
1629097750000|2021-08-16 07:09:10|29.4|27.6|29.4|27.6|29.4|27.6|29.35|27.55|0
1629097760000|2021-08-16 07:09:20|29.38|27.58|29.4|27.6|29.4|27.6|29.38|27.58|0
1629097770000|2021-08-16 07:09:30|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629097790000|2021-08-16 07:09:50|29.4|27.6|29.3|27.5|29.4|27.6|29.3|27.5|0
1629097800000|2021-08-16 07:10:00|29.35|27.55|29.35|27.55|29.35|27.55|29.3|27.5|0
1629097810000|2021-08-16 07:10:10|29.33|27.53|29.2|27.4|29.33|27.53|29.2|27.4|0
1629097830000|2021-08-16 07:10:30|29.15|27.35|29.1|27.3|29.15|27.35|29.1|27.3|0
1629097850000|2021-08-16 07:10:50|29.15|27.35|29.15|27.35|29.15|27.35|29.1|27.3|0
1629097860000|2021-08-16 07:11:00|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629097870000|2021-08-16 07:11:10|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629097880000|2021-08-16 07:11:20|29.25|27.45|29.25|27.45|29.25|27.45|29.2|27.4|0
1629097890000|2021-08-16 07:11:30|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629097900000|2021-08-16 07:11:40|29.1|27.3|29.1|27.3|29.1|27.3|29.1|27.3|0
1629097920000|2021-08-16 07:12:00|29.08|27.28|29|27.2|29.08|27.28|29|27.2|0
1629097930000|2021-08-16 07:12:10|29.03|27.23|29.03|27.23|29.03|27.23|29|27.2|0
1629097940000|2021-08-16 07:12:20|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629097950000|2021-08-16 07:12:30|29.08|27.28|29.05|27.25|29.08|27.28|29.05|27.25|0
1629097960000|2021-08-16 07:12:40|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629097980000|2021-08-16 07:13:00|29.08|27.28|29.15|27.35|29.15|27.35|29.08|27.28|0
1629098010000|2021-08-16 07:13:30|29.1|27.3|29.1|27.3|29.1|27.3|29.1|27.3|0
1629098020000|2021-08-16 07:13:40|29.15|27.35|29.1|27.3|29.15|27.35|29.05|27.25|0
1629098030000|2021-08-16 07:13:50|29.05|27.25|29.1|27.3|29.1|27.3|29.05|27.25|0
1629098040000|2021-08-16 07:14:00|29.05|27.25|29.15|27.35|29.15|27.35|29.05|27.25|0
1629098050000|2021-08-16 07:14:10|29.2|27.4|29.23|27.43|29.25|27.45|29.2|27.4|0
1629098060000|2021-08-16 07:14:20|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629098070000|2021-08-16 07:14:30|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629098080000|2021-08-16 07:14:40|29.1|27.3|29.1|27.3|29.1|27.3|29.05|27.25|0
1629098090000|2021-08-16 07:14:50|29.13|27.33|29.05|27.25|29.13|27.33|29.05|27.25|0
1629098100000|2021-08-16 07:15:00|29|27.2|29.05|27.25|29.05|27.25|29|27.2|0
1629098110000|2021-08-16 07:15:10|29|27.2|29|27.2|29|27.2|29|27.2|0
1629098120000|2021-08-16 07:15:20|29.05|27.25|28.98|27.18|29.05|27.25|28.98|27.18|0
1629098130000|2021-08-16 07:15:30|28.95|27.15|29|27.2|29.03|27.23|28.95|27.15|0
1629098150000|2021-08-16 07:15:50|29.05|27.25|29|27.2|29.05|27.25|29|27.2|0
1629098160000|2021-08-16 07:16:00|29.05|27.25|28.95|27.15|29.05|27.25|28.95|27.15|0
1629098170000|2021-08-16 07:16:10|28.98|27.18|28.95|27.15|28.98|27.18|28.95|27.15|0
1629098190000|2021-08-16 07:16:30|28.9|27.1|28.9|27.1|28.93|27.13|28.9|27.1|0
1629098200000|2021-08-16 07:16:40|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629098210000|2021-08-16 07:16:50|28.88|27.08|28.9|27.1|28.9|27.1|28.85|27.05|0
1629098220000|2021-08-16 07:17:00|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629098230000|2021-08-16 07:17:10|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629098240000|2021-08-16 07:17:20|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629098250000|2021-08-16 07:17:30|28.7|26.9|28.65|26.85|28.73|26.93|28.65|26.85|0
1629098260000|2021-08-16 07:17:40|28.7|26.9|28.65|26.85|28.7|26.9|28.65|26.85|0
1629098280000|2021-08-16 07:18:00|28.46|26.66|28.51|26.71|28.56|26.76|28.46|26.66|0
1629098290000|2021-08-16 07:18:10|28.56|26.76|28.46|26.66|28.56|26.76|28.46|26.66|0
1629098300000|2021-08-16 07:18:20|28.48|26.68|28.46|26.66|28.48|26.68|28.46|26.66|0
1629098310000|2021-08-16 07:18:30|28.51|26.71|28.46|26.66|28.51|26.71|28.46|26.66|0
1629098320000|2021-08-16 07:18:40|28.48|26.68|28.46|26.66|28.51|26.71|28.46|26.66|0
1629098330000|2021-08-16 07:18:50|28.51|26.71|28.51|26.71|28.51|26.71|28.46|26.66|0
1629098340000|2021-08-16 07:19:00|28.48|26.68|28.36|26.56|28.48|26.68|28.36|26.56|0
1629098350000|2021-08-16 07:19:10|28.31|26.51|28.26|26.46|28.31|26.51|28.26|26.46|0
1629098360000|2021-08-16 07:19:20|28.31|26.51|28.36|26.56|28.36|26.56|28.31|26.51|0
1629098370000|2021-08-16 07:19:30|28.31|26.51|28.36|26.56|28.36|26.56|28.31|26.51|0
1629098380000|2021-08-16 07:19:40|28.31|26.51|28.31|26.51|28.31|26.51|28.31|26.51|0
1629098400000|2021-08-16 07:20:00|28.17|26.37|28.17|26.37|28.17|26.37|28.12|26.32|0
1629098410000|2021-08-16 07:20:10|28.12|26.32|28.02|26.22|28.17|26.37|28.02|26.22|0
1629098420000|2021-08-16 07:20:20|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629098430000|2021-08-16 07:20:30|27.92|26.12|27.95|26.15|27.95|26.15|27.92|26.12|0
1629098440000|2021-08-16 07:20:40|27.92|26.12|27.88|26.08|27.92|26.12|27.83|26.03|0
1629098450000|2021-08-16 07:20:50|27.83|26.03|27.88|26.08|27.88|26.08|27.83|26.03|0
1629098460000|2021-08-16 07:21:00|27.83|26.03|27.78|25.98|27.83|26.03|27.78|25.98|0
1629098470000|2021-08-16 07:21:10|27.83|26.03|27.73|25.93|27.83|26.03|27.73|25.93|0
1629098480000|2021-08-16 07:21:20|27.69|25.89|27.69|25.89|27.69|25.89|27.64|25.84|0
1629098490000|2021-08-16 07:21:30|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629098500000|2021-08-16 07:21:40|27.73|25.93|27.78|25.98|27.78|25.98|27.73|25.93|0
1629098510000|2021-08-16 07:21:50|27.73|25.93|27.78|25.98|27.78|25.98|27.73|25.93|0
1629098520000|2021-08-16 07:22:00|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1629098530000|2021-08-16 07:22:10|27.88|26.08|27.95|26.15|27.95|26.15|27.88|26.08|0
1629098540000|2021-08-16 07:22:20|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1629098550000|2021-08-16 07:22:30|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629098560000|2021-08-16 07:22:40|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629098570000|2021-08-16 07:22:50|28.07|26.27|28.09|26.29|28.12|26.32|28.07|26.27|0
1629098580000|2021-08-16 07:23:00|28.07|26.27|28.12|26.32|28.12|26.32|28.07|26.27|0
1629098590000|2021-08-16 07:23:10|28.07|26.27|28.12|26.32|28.12|26.32|28.07|26.27|0
1629098600000|2021-08-16 07:23:20|28.07|26.27|28.12|26.32|28.12|26.32|28.07|26.27|0
1629098610000|2021-08-16 07:23:30|28.16|26.36|28.12|26.32|28.16|26.36|28.12|26.32|0
1629098620000|2021-08-16 07:23:40|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1629098630000|2021-08-16 07:23:50|28.16|26.36|28.11|26.31|28.16|26.36|28.11|26.31|0
1629098640000|2021-08-16 07:24:00|28.16|26.36|28.07|26.27|28.16|26.36|28.07|26.27|0
1629098650000|2021-08-16 07:24:10|28.04|26.24|27.85|26.05|28.04|26.24|27.83|26.03|0
1629098660000|2021-08-16 07:24:20|27.83|26.03|27.73|25.93|27.83|26.03|27.73|25.93|0
1629098670000|2021-08-16 07:24:30|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1629098680000|2021-08-16 07:24:40|27.73|25.93|27.83|26.03|27.83|26.03|27.73|25.93|0
1629098690000|2021-08-16 07:24:50|27.8|26|27.83|26.03|27.83|26.03|27.8|26|0
1629098700000|2021-08-16 07:25:00|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1629098710000|2021-08-16 07:25:10|27.78|25.98|27.73|25.93|27.78|25.98|27.68|25.88|0
1629098720000|2021-08-16 07:25:20|27.75|25.95|27.78|25.98|27.78|25.98|27.75|25.95|0
1629098730000|2021-08-16 07:25:30|27.83|26.03|27.87|26.07|27.87|26.07|27.83|26.03|0
1629098740000|2021-08-16 07:25:40|27.85|26.05|27.85|26.05|27.85|26.05|27.83|26.03|0
1629098750000|2021-08-16 07:25:50|27.83|26.03|27.87|26.07|27.87|26.07|27.83|26.03|0
1629098760000|2021-08-16 07:26:00|27.83|26.03|27.85|26.05|27.85|26.05|27.82|26.02|0
1629098770000|2021-08-16 07:26:10|27.92|26.12|27.95|26.15|27.95|26.15|27.92|26.12|0
1629098780000|2021-08-16 07:26:20|27.92|26.12|27.97|26.17|27.97|26.17|27.92|26.12|0
1629098790000|2021-08-16 07:26:30|27.92|26.12|27.97|26.17|27.97|26.17|27.92|26.12|0
1629098800000|2021-08-16 07:26:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629098810000|2021-08-16 07:26:50|27.87|26.07|27.92|26.12|27.92|26.12|27.87|26.07|0
1629098820000|2021-08-16 07:27:00|27.82|26.02|27.8|26|27.82|26.02|27.78|25.98|0
1629098830000|2021-08-16 07:27:10|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1629098840000|2021-08-16 07:27:20|27.87|26.07|27.97|26.17|27.97|26.17|27.87|26.07|0
1629098850000|2021-08-16 07:27:30|28.02|26.22|27.97|26.17|28.02|26.22|27.97|26.17|0
1629098860000|2021-08-16 07:27:40|27.92|26.12|27.97|26.17|27.97|26.17|27.92|26.12|0
1629098870000|2021-08-16 07:27:50|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629098880000|2021-08-16 07:28:00|27.87|26.07|27.87|26.07|27.87|26.07|27.82|26.02|0
1629098890000|2021-08-16 07:28:10|27.85|26.05|27.87|26.07|27.87|26.07|27.85|26.05|0
1629098900000|2021-08-16 07:28:20|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1629098910000|2021-08-16 07:28:30|27.78|25.98|27.73|25.93|27.78|25.98|27.73|25.93|0
1629098920000|2021-08-16 07:28:40|27.78|25.98|27.73|25.93|27.78|25.98|27.73|25.93|0
1629098930000|2021-08-16 07:28:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1629098940000|2021-08-16 07:29:00|27.73|25.93|27.8|26|27.82|26.02|27.73|25.93|0
1629098950000|2021-08-16 07:29:10|27.82|26.02|27.82|26.02|27.82|26.02|27.77|25.97|0
1629098960000|2021-08-16 07:29:20|27.85|26.05|27.87|26.07|27.87|26.07|27.82|26.02|0
1629098970000|2021-08-16 07:29:30|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629098980000|2021-08-16 07:29:40|27.9|26.1|27.87|26.07|27.9|26.1|27.87|26.07|0
1629098990000|2021-08-16 07:29:50|27.92|26.12|27.87|26.07|27.92|26.12|27.87|26.07|0
1629099000000|2021-08-16 07:30:00|27.92|26.12|27.68|25.88|27.92|26.12|27.68|25.88|0
1629099010000|2021-08-16 07:30:10|27.63|25.83|27.63|25.83|27.66|25.86|27.63|25.83|0
1629099020000|2021-08-16 07:30:20|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1629099040000|2021-08-16 07:30:40|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629099050000|2021-08-16 07:30:50|27.7|25.9|27.68|25.88|27.7|25.9|27.68|25.88|0
1629099060000|2021-08-16 07:31:00|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629099070000|2021-08-16 07:31:10|27.68|25.88|27.68|25.88|27.68|25.88|27.63|25.83|0
1629099080000|2021-08-16 07:31:20|27.63|25.83|27.68|25.88|27.68|25.88|27.63|25.83|0
1629099090000|2021-08-16 07:31:30|27.63|25.83|27.7|25.9|27.7|25.9|27.63|25.83|0
1629099100000|2021-08-16 07:31:40|27.68|25.88|27.77|25.97|27.77|25.97|27.68|25.88|0
1629099110000|2021-08-16 07:31:50|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1629099120000|2021-08-16 07:32:00|27.77|25.97|27.82|26.02|27.82|26.02|27.77|25.97|0
1629099140000|2021-08-16 07:32:20|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1629099150000|2021-08-16 07:32:30|27.85|26.05|27.92|26.12|27.92|26.12|27.85|26.05|0
1629099180000|2021-08-16 07:33:00|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1629099190000|2021-08-16 07:33:10|27.89|26.09|27.92|26.12|27.92|26.12|27.89|26.09|0
1629099200000|2021-08-16 07:33:20|27.87|26.07|27.96|26.16|27.96|26.16|27.87|26.07|0
1629099220000|2021-08-16 07:33:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629099240000|2021-08-16 07:34:00|28.06|26.26|28.01|26.21|28.06|26.26|28.01|26.21|0
1629099250000|2021-08-16 07:34:10|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629099260000|2021-08-16 07:34:20|27.91|26.11|27.96|26.16|27.96|26.16|27.91|26.11|0
1629099270000|2021-08-16 07:34:30|28.01|26.21|28.06|26.26|28.06|26.26|28.01|26.21|0
1629099280000|2021-08-16 07:34:40|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1629099290000|2021-08-16 07:34:50|28.06|26.26|28.06|26.26|28.11|26.31|28.06|26.26|0
1629099300000|2021-08-16 07:35:00|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1629099320000|2021-08-16 07:35:20|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629099330000|2021-08-16 07:35:30|28.08|26.28|28.01|26.21|28.08|26.28|28.01|26.21|0
1629099350000|2021-08-16 07:35:50|28.06|26.26|28.06|26.26|28.11|26.31|28.06|26.26|0
1629099360000|2021-08-16 07:36:00|27.96|26.16|27.96|26.16|28.01|26.21|27.96|26.16|0
1629099370000|2021-08-16 07:36:10|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629099380000|2021-08-16 07:36:20|28.01|26.21|28.06|26.26|28.11|26.31|28.01|26.21|0
1629099390000|2021-08-16 07:36:30|28.11|26.31|28.06|26.26|28.11|26.31|28.06|26.26|0
1629099400000|2021-08-16 07:36:40|28.01|26.21|28.01|26.21|28.06|26.26|28.01|26.21|0
1629099420000|2021-08-16 07:37:00|28.11|26.31|28.11|26.31|28.11|26.31|28.11|26.31|0
1629099430000|2021-08-16 07:37:10|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629099450000|2021-08-16 07:37:30|28.15|26.35|28.1|26.3|28.15|26.35|28.1|26.3|0
1629099490000|2021-08-16 07:38:10|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629099500000|2021-08-16 07:38:20|28.1|26.3|28.06|26.26|28.1|26.3|28.06|26.26|0
1629099520000|2021-08-16 07:38:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629099540000|2021-08-16 07:39:00|27.98|26.18|27.98|26.18|28.01|26.21|27.98|26.18|0
1629099550000|2021-08-16 07:39:10|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629099560000|2021-08-16 07:39:20|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1629099570000|2021-08-16 07:39:30|27.91|26.11|27.86|26.06|27.91|26.11|27.86|26.06|0
1629099580000|2021-08-16 07:39:40|27.84|26.04|27.81|26.01|27.84|26.04|27.81|26.01|0
1629099590000|2021-08-16 07:39:50|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1629099600000|2021-08-16 07:40:00|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629099610000|2021-08-16 07:40:10|27.96|26.16|27.91|26.11|27.96|26.16|27.91|26.11|0
1629099620000|2021-08-16 07:40:20|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629099630000|2021-08-16 07:40:30|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629099640000|2021-08-16 07:40:40|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629099650000|2021-08-16 07:40:50|27.91|26.11|27.91|26.11|27.96|26.16|27.91|26.11|0
1629099660000|2021-08-16 07:41:00|27.96|26.16|27.91|26.11|27.96|26.16|27.91|26.11|0
1629099690000|2021-08-16 07:41:30|27.86|26.06|27.84|26.04|27.86|26.06|27.84|26.04|0
1629099700000|2021-08-16 07:41:40|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629099710000|2021-08-16 07:41:50|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629099720000|2021-08-16 07:42:00|27.84|26.04|27.86|26.06|27.86|26.06|27.81|26.01|0
1629099730000|2021-08-16 07:42:10|27.84|26.04|27.86|26.06|27.86|26.06|27.81|26.01|0
1629099740000|2021-08-16 07:42:20|27.84|26.04|27.81|26.01|27.84|26.04|27.81|26.01|0
1629099750000|2021-08-16 07:42:30|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629099760000|2021-08-16 07:42:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629099770000|2021-08-16 07:42:50|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629099780000|2021-08-16 07:43:00|27.74|25.94|27.76|25.96|27.76|25.96|27.74|25.94|0
1629099790000|2021-08-16 07:43:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629099850000|2021-08-16 07:44:10|27.72|25.92|27.76|25.96|27.76|25.96|27.72|25.92|0
1629099860000|2021-08-16 07:44:20|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629099870000|2021-08-16 07:44:30|27.79|25.99|27.81|26.01|27.81|26.01|27.76|25.96|0
1629099880000|2021-08-16 07:44:40|27.86|26.06|27.91|26.11|27.91|26.11|27.86|26.06|0
1629099900000|2021-08-16 07:45:00|27.95|26.15|27.91|26.11|27.95|26.15|27.91|26.11|0
1629099910000|2021-08-16 07:45:10|27.93|26.13|27.91|26.11|27.93|26.13|27.86|26.06|0
1629099920000|2021-08-16 07:45:20|27.86|26.06|27.95|26.15|27.95|26.15|27.86|26.06|0
1629099930000|2021-08-16 07:45:30|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629099940000|2021-08-16 07:45:40|27.95|26.15|27.91|26.11|27.95|26.15|27.91|26.11|0
1629099950000|2021-08-16 07:45:50|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1629099960000|2021-08-16 07:46:00|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629099970000|2021-08-16 07:46:10|27.86|26.06|27.88|26.08|27.88|26.08|27.86|26.06|0
1629099980000|2021-08-16 07:46:20|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629099990000|2021-08-16 07:46:30|27.86|26.06|27.86|26.06|27.91|26.11|27.86|26.06|0
1629100000000|2021-08-16 07:46:40|27.91|26.11|27.86|26.06|27.91|26.11|27.86|26.06|0
1629100010000|2021-08-16 07:46:50|27.88|26.08|27.91|26.11|27.91|26.11|27.88|26.08|0
1629100030000|2021-08-16 07:47:10|27.86|26.06|27.86|26.06|27.86|26.06|27.83|26.03|0
1629100040000|2021-08-16 07:47:20|27.81|26.01|27.83|26.03|27.86|26.06|27.81|26.01|0
1629100050000|2021-08-16 07:47:30|27.81|26.01|27.86|26.06|27.86|26.06|27.81|26.01|0
1629100070000|2021-08-16 07:47:50|27.9|26.1|27.86|26.06|27.95|26.15|27.86|26.06|0
1629100080000|2021-08-16 07:48:00|27.9|26.1|27.86|26.06|27.9|26.1|27.86|26.06|0
1629100100000|2021-08-16 07:48:20|27.88|26.08|27.9|26.1|27.9|26.1|27.88|26.08|0
1629100110000|2021-08-16 07:48:30|27.88|26.08|27.88|26.08|27.9|26.1|27.88|26.08|0
1629100120000|2021-08-16 07:48:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629100130000|2021-08-16 07:48:50|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1629100150000|2021-08-16 07:49:10|28.05|26.25|28|26.2|28.05|26.25|28|26.2|0
1629100170000|2021-08-16 07:49:30|28|26.2|28|26.2|28|26.2|28|26.2|0
1629100180000|2021-08-16 07:49:40|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1629100200000|2021-08-16 07:50:00|28.02|26.22|28|26.2|28.02|26.22|28|26.2|0
1629100210000|2021-08-16 07:50:10|28.05|26.25|28.02|26.22|28.05|26.25|28|26.2|0
1629100220000|2021-08-16 07:50:20|28.05|26.25|27.95|26.15|28.05|26.25|27.95|26.15|0
1629100230000|2021-08-16 07:50:30|27.98|26.18|28|26.2|28|26.2|27.95|26.15|0
1629100240000|2021-08-16 07:50:40|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1629100250000|2021-08-16 07:50:50|27.98|26.18|28|26.2|28|26.2|27.95|26.15|0
1629100260000|2021-08-16 07:51:00|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629100270000|2021-08-16 07:51:10|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629100290000|2021-08-16 07:51:30|28.17|26.37|28.19|26.39|28.19|26.39|28.17|26.37|0
1629100300000|2021-08-16 07:51:40|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1629100310000|2021-08-16 07:51:50|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1629100340000|2021-08-16 07:52:20|28.24|26.44|28.34|26.54|28.34|26.54|28.24|26.44|0
1629100350000|2021-08-16 07:52:30|28.29|26.49|28.24|26.44|28.29|26.49|28.24|26.44|0
1629100360000|2021-08-16 07:52:40|28.26|26.46|28.24|26.44|28.29|26.49|28.24|26.44|0
1629100370000|2021-08-16 07:52:50|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629100380000|2021-08-16 07:53:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629100390000|2021-08-16 07:53:10|28.29|26.49|28.34|26.54|28.34|26.54|28.29|26.49|0
1629100400000|2021-08-16 07:53:20|28.29|26.49|28.29|26.49|28.31|26.51|28.29|26.49|0
1629100410000|2021-08-16 07:53:30|28.31|26.51|28.29|26.49|28.31|26.51|28.29|26.49|0
1629100420000|2021-08-16 07:53:40|28.34|26.54|28.24|26.44|28.34|26.54|28.24|26.44|0
1629100430000|2021-08-16 07:53:50|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629100440000|2021-08-16 07:54:00|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1629100450000|2021-08-16 07:54:10|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1629100470000|2021-08-16 07:54:30|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629100480000|2021-08-16 07:54:40|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1629100490000|2021-08-16 07:54:50|28.19|26.39|28.19|26.39|28.19|26.39|28.14|26.34|0
1629100500000|2021-08-16 07:55:00|28.14|26.34|28.24|26.44|28.24|26.44|28.14|26.34|0
1629100510000|2021-08-16 07:55:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629100520000|2021-08-16 07:55:20|28.14|26.34|28.14|26.34|28.19|26.39|28.14|26.34|0
1629100530000|2021-08-16 07:55:30|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629100540000|2021-08-16 07:55:40|28.04|26.24|28.09|26.29|28.09|26.29|28.04|26.24|0
1629100560000|2021-08-16 07:56:00|28.04|26.24|28.04|26.24|28.04|26.24|27.99|26.19|0
1629100590000|2021-08-16 07:56:30|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629100600000|2021-08-16 07:56:40|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629100630000|2021-08-16 07:57:10|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629100640000|2021-08-16 07:57:20|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629100660000|2021-08-16 07:57:40|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629100670000|2021-08-16 07:57:50|27.99|26.19|28.04|26.24|28.04|26.24|27.99|26.19|0
1629100680000|2021-08-16 07:58:00|28.02|26.22|27.95|26.15|28.02|26.22|27.95|26.15|0
1629100700000|2021-08-16 07:58:20|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629100710000|2021-08-16 07:58:30|27.95|26.15|27.94|26.14|27.95|26.15|27.94|26.14|0
1629100720000|2021-08-16 07:58:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629100730000|2021-08-16 07:58:50|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629100740000|2021-08-16 07:59:00|27.8|26|27.8|26|27.8|26|27.8|26|0
1629100760000|2021-08-16 07:59:20|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629100770000|2021-08-16 07:59:30|27.71|25.91|27.7|25.9|27.71|25.91|27.7|25.9|0
1629100780000|2021-08-16 07:59:40|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629100790000|2021-08-16 07:59:50|27.8|26|27.8|26|27.8|26|27.75|25.95|0
1629100800000|2021-08-16 08:00:00|27.85|26.05|27.8|26|27.85|26.05|27.75|25.95|0
1629100810000|2021-08-16 08:00:10|27.85|26.05|27.8|26|27.85|26.05|27.8|26|0
1629100820000|2021-08-16 08:00:20|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629100840000|2021-08-16 08:00:40|27.8|26|27.8|26|27.8|26|27.8|26|0
1629100850000|2021-08-16 08:00:50|27.85|26.05|27.8|26|27.85|26.05|27.8|26|0
1629100860000|2021-08-16 08:01:00|27.82|26.02|27.85|26.05|27.85|26.05|27.82|26.02|0
1629100870000|2021-08-16 08:01:10|27.8|26|27.85|26.05|27.85|26.05|27.8|26|0
1629100890000|2021-08-16 08:01:30|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1629100900000|2021-08-16 08:01:40|27.87|26.07|27.85|26.05|27.87|26.07|27.85|26.05|0
1629100910000|2021-08-16 08:01:50|27.89|26.09|27.85|26.05|27.89|26.09|27.85|26.05|0
1629100920000|2021-08-16 08:02:00|27.8|26|27.8|26|27.85|26.05|27.8|26|0
1629100930000|2021-08-16 08:02:10|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629100940000|2021-08-16 08:02:20|27.78|25.98|27.75|25.95|27.78|25.98|27.75|25.95|0
1629100950000|2021-08-16 08:02:30|27.7|25.9|27.66|25.86|27.7|25.9|27.66|25.86|0
1629100970000|2021-08-16 08:02:50|27.65|25.85|27.65|25.85|27.65|25.85|27.63|25.83|0
1629100980000|2021-08-16 08:03:00|27.61|25.81|27.58|25.78|27.61|25.81|27.56|25.76|0
1629100990000|2021-08-16 08:03:10|27.61|25.81|27.61|25.81|27.65|25.85|27.61|25.81|0
1629101000000|2021-08-16 08:03:20|27.63|25.83|27.61|25.81|27.65|25.85|27.61|25.81|0
1629101010000|2021-08-16 08:03:30|27.65|25.85|27.65|25.85|27.65|25.85|27.61|25.81|0
1629101020000|2021-08-16 08:03:40|27.61|25.81|27.61|25.81|27.65|25.85|27.61|25.81|0
1629101050000|2021-08-16 08:04:10|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1629101060000|2021-08-16 08:04:20|27.7|25.9|27.7|25.9|27.75|25.95|27.7|25.9|0
1629101110000|2021-08-16 08:05:10|27.75|25.95|27.7|25.9|27.75|25.95|27.7|25.9|0
1629101130000|2021-08-16 08:05:30|27.73|25.93|27.75|25.95|27.75|25.95|27.7|25.9|0
1629101140000|2021-08-16 08:05:40|27.8|26|27.8|26|27.8|26|27.8|26|0
1629101160000|2021-08-16 08:06:00|27.84|26.04|27.8|26|27.84|26.04|27.8|26|0
1629101170000|2021-08-16 08:06:10|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629101180000|2021-08-16 08:06:20|27.8|26|27.75|25.95|27.8|26|27.75|25.95|0
1629101200000|2021-08-16 08:06:40|27.8|26|27.75|25.95|27.8|26|27.75|25.95|0
1629101210000|2021-08-16 08:06:50|27.8|26|27.8|26|27.8|26|27.8|26|0
1629101230000|2021-08-16 08:07:10|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101240000|2021-08-16 08:07:20|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629101250000|2021-08-16 08:07:30|27.79|25.99|27.84|26.04|27.84|26.04|27.75|25.95|0
1629101260000|2021-08-16 08:07:40|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1629101270000|2021-08-16 08:07:50|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101280000|2021-08-16 08:08:00|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629101290000|2021-08-16 08:08:10|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101300000|2021-08-16 08:08:20|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629101310000|2021-08-16 08:08:30|27.79|25.99|27.75|25.95|27.79|25.99|27.75|25.95|0
1629101320000|2021-08-16 08:08:40|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1629101330000|2021-08-16 08:08:50|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629101340000|2021-08-16 08:09:00|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1629101350000|2021-08-16 08:09:10|27.75|25.95|27.75|25.95|27.75|25.95|27.7|25.9|0
1629101360000|2021-08-16 08:09:20|27.79|25.99|27.79|25.99|27.82|26.02|27.79|25.99|0
1629101370000|2021-08-16 08:09:30|27.84|26.04|27.84|26.04|27.84|26.04|27.79|25.99|0
1629101380000|2021-08-16 08:09:40|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101390000|2021-08-16 08:09:50|27.82|26.02|27.82|26.02|27.84|26.04|27.79|25.99|0
1629101400000|2021-08-16 08:10:00|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101440000|2021-08-16 08:10:40|27.74|25.94|27.7|25.9|27.74|25.94|27.7|25.9|0
1629101460000|2021-08-16 08:11:00|27.65|25.85|27.7|25.9|27.7|25.9|27.65|25.85|0
1629101520000|2021-08-16 08:12:00|27.67|25.87|27.65|25.85|27.67|25.87|27.65|25.85|0
1629101530000|2021-08-16 08:12:10|27.67|25.87|27.65|25.85|27.67|25.87|27.65|25.85|0
1629101590000|2021-08-16 08:13:10|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1629101600000|2021-08-16 08:13:20|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1629101610000|2021-08-16 08:13:30|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1629101620000|2021-08-16 08:13:40|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629101630000|2021-08-16 08:13:50|27.72|25.92|27.69|25.89|27.74|25.94|27.69|25.89|0
1629101640000|2021-08-16 08:14:00|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1629101650000|2021-08-16 08:14:10|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629101660000|2021-08-16 08:14:20|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629101690000|2021-08-16 08:14:50|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1629101700000|2021-08-16 08:15:00|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1629101730000|2021-08-16 08:15:30|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101740000|2021-08-16 08:15:40|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1629101760000|2021-08-16 08:16:00|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629101780000|2021-08-16 08:16:20|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101810000|2021-08-16 08:16:50|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1629101840000|2021-08-16 08:17:20|27.79|25.99|27.81|26.01|27.84|26.04|27.79|25.99|0
1629101850000|2021-08-16 08:17:30|27.79|25.99|27.84|26.04|27.84|26.04|27.79|25.99|0
1629101860000|2021-08-16 08:17:40|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629101920000|2021-08-16 08:18:40|27.81|26.01|27.79|25.99|27.81|26.01|27.79|25.99|0
1629101930000|2021-08-16 08:18:50|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1629101950000|2021-08-16 08:19:10|27.81|26.01|27.79|25.99|27.81|26.01|27.79|25.99|0
1629101960000|2021-08-16 08:19:20|27.81|26.01|27.79|25.99|27.81|26.01|27.79|25.99|0
1629101990000|2021-08-16 08:19:50|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1629102000000|2021-08-16 08:20:00|27.79|25.99|27.83|26.03|27.83|26.03|27.79|25.99|0
1629102010000|2021-08-16 08:20:10|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1629102020000|2021-08-16 08:20:20|27.88|26.08|27.93|26.13|27.93|26.13|27.88|26.08|0
1629102030000|2021-08-16 08:20:30|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1629102040000|2021-08-16 08:20:40|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1629102060000|2021-08-16 08:21:00|27.98|26.18|27.93|26.13|27.98|26.18|27.93|26.13|0
1629102070000|2021-08-16 08:21:10|27.88|26.08|27.83|26.03|27.88|26.08|27.83|26.03|0
1629102080000|2021-08-16 08:21:20|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629102120000|2021-08-16 08:22:00|27.93|26.13|27.88|26.08|27.93|26.13|27.88|26.08|0
1629102130000|2021-08-16 08:22:10|27.93|26.13|27.98|26.18|27.98|26.18|27.93|26.13|0
1629102140000|2021-08-16 08:22:20|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1629102150000|2021-08-16 08:22:30|27.9|26.1|27.93|26.13|27.93|26.13|27.9|26.1|0
1629102160000|2021-08-16 08:22:40|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1629102170000|2021-08-16 08:22:50|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1629102180000|2021-08-16 08:23:00|27.95|26.15|27.98|26.18|27.98|26.18|27.95|26.15|0
1629102190000|2021-08-16 08:23:10|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1629102200000|2021-08-16 08:23:20|28.07|26.27|28.07|26.27|28.07|26.27|28.02|26.22|0
1629102210000|2021-08-16 08:23:30|28.02|26.22|28.07|26.27|28.07|26.27|28.02|26.22|0
1629102220000|2021-08-16 08:23:40|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629102230000|2021-08-16 08:23:50|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102240000|2021-08-16 08:24:00|27.93|26.13|27.97|26.17|27.97|26.17|27.93|26.13|0
1629102250000|2021-08-16 08:24:10|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1629102280000|2021-08-16 08:24:40|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102290000|2021-08-16 08:24:50|27.95|26.15|27.93|26.13|27.95|26.15|27.93|26.13|0
1629102300000|2021-08-16 08:25:00|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102310000|2021-08-16 08:25:10|27.93|26.13|27.93|26.13|27.93|26.13|27.93|26.13|0
1629102320000|2021-08-16 08:25:20|27.88|26.08|27.93|26.13|27.93|26.13|27.88|26.08|0
1629102340000|2021-08-16 08:25:40|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629102350000|2021-08-16 08:25:50|27.93|26.13|27.92|26.12|27.93|26.13|27.92|26.12|0
1629102370000|2021-08-16 08:26:10|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629102380000|2021-08-16 08:26:20|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102410000|2021-08-16 08:26:50|27.88|26.08|27.83|26.03|27.88|26.08|27.83|26.03|0
1629102420000|2021-08-16 08:27:00|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1629102430000|2021-08-16 08:27:10|27.83|26.03|27.83|26.03|27.83|26.03|27.83|26.03|0
1629102510000|2021-08-16 08:28:30|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629102520000|2021-08-16 08:28:40|27.87|26.07|27.85|26.05|27.87|26.07|27.85|26.05|0
1629102530000|2021-08-16 08:28:50|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1629102560000|2021-08-16 08:29:20|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102580000|2021-08-16 08:29:40|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102600000|2021-08-16 08:30:00|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102620000|2021-08-16 08:30:20|27.97|26.17|28.07|26.27|28.07|26.27|27.97|26.17|0
1629102640000|2021-08-16 08:30:40|28.02|26.22|28.02|26.22|28.07|26.27|28.02|26.22|0
1629102650000|2021-08-16 08:30:50|28.04|26.24|28.02|26.22|28.07|26.27|28.02|26.22|0
1629102660000|2021-08-16 08:31:00|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1629102670000|2021-08-16 08:31:10|27.97|26.17|27.99|26.19|27.99|26.19|27.97|26.17|0
1629102680000|2021-08-16 08:31:20|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102690000|2021-08-16 08:31:30|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629102700000|2021-08-16 08:31:40|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1629102710000|2021-08-16 08:31:50|27.99|26.19|27.97|26.17|27.99|26.19|27.97|26.17|0
1629102720000|2021-08-16 08:32:00|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629102760000|2021-08-16 08:32:40|28.04|26.24|27.97|26.17|28.06|26.26|27.97|26.17|0
1629102770000|2021-08-16 08:32:50|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102790000|2021-08-16 08:33:10|27.87|26.07|27.87|26.07|27.87|26.07|27.87|26.07|0
1629102800000|2021-08-16 08:33:20|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102810000|2021-08-16 08:33:30|27.85|26.05|27.97|26.17|27.97|26.17|27.85|26.05|0
1629102820000|2021-08-16 08:33:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629102830000|2021-08-16 08:33:50|27.87|26.07|28.02|26.22|28.02|26.22|27.87|26.07|0
1629102840000|2021-08-16 08:34:00|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102850000|2021-08-16 08:34:10|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629102860000|2021-08-16 08:34:20|28.01|26.21|28.01|26.21|28.01|26.21|27.97|26.17|0
1629102870000|2021-08-16 08:34:30|27.97|26.17|27.97|26.17|27.97|26.17|27.92|26.12|0
1629102880000|2021-08-16 08:34:40|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629102910000|2021-08-16 08:35:10|27.97|26.17|28.01|26.21|28.01|26.21|27.97|26.17|0
1629102930000|2021-08-16 08:35:30|27.92|26.12|28.01|26.21|28.01|26.21|27.92|26.12|0
1629102950000|2021-08-16 08:35:50|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102960000|2021-08-16 08:36:00|27.99|26.19|28.01|26.21|28.01|26.21|27.99|26.19|0
1629102970000|2021-08-16 08:36:10|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629102990000|2021-08-16 08:36:30|28.01|26.21|27.97|26.17|28.01|26.21|27.97|26.17|0
1629103010000|2021-08-16 08:36:50|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629103030000|2021-08-16 08:37:10|28.06|26.26|27.96|26.16|28.06|26.26|27.96|26.16|0
1629103070000|2021-08-16 08:37:50|27.92|26.12|27.96|26.16|27.96|26.16|27.92|26.12|0
1629103080000|2021-08-16 08:38:00|27.92|26.12|27.96|26.16|27.96|26.16|27.92|26.12|0
1629103100000|2021-08-16 08:38:20|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629103130000|2021-08-16 08:38:50|27.94|26.14|27.96|26.16|27.96|26.16|27.94|26.14|0
1629103150000|2021-08-16 08:39:10|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629103160000|2021-08-16 08:39:20|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629103180000|2021-08-16 08:39:40|28.01|26.21|27.96|26.16|28.01|26.21|27.96|26.16|0
1629103190000|2021-08-16 08:39:50|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629103200000|2021-08-16 08:40:00|27.96|26.16|27.94|26.14|27.96|26.16|27.91|26.11|0
1629103210000|2021-08-16 08:40:10|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629103220000|2021-08-16 08:40:20|27.94|26.14|27.91|26.11|27.94|26.14|27.91|26.11|0
1629103310000|2021-08-16 08:41:50|27.87|26.07|27.91|26.11|27.91|26.11|27.87|26.07|0
1629103320000|2021-08-16 08:42:00|27.96|26.16|27.87|26.07|27.96|26.16|27.87|26.07|0
1629103340000|2021-08-16 08:42:20|27.89|26.09|27.91|26.11|27.91|26.11|27.89|26.09|0
1629103390000|2021-08-16 08:43:10|27.86|26.06|27.82|26.02|27.86|26.06|27.82|26.02|0
1629103410000|2021-08-16 08:43:30|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629103420000|2021-08-16 08:43:40|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629103480000|2021-08-16 08:44:40|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629103500000|2021-08-16 08:45:00|27.82|26.02|27.86|26.06|27.86|26.06|27.82|26.02|0
1629103510000|2021-08-16 08:45:10|27.82|26.02|27.77|25.97|27.82|26.02|27.77|25.97|0
1629103540000|2021-08-16 08:45:40|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629103600000|2021-08-16 08:46:40|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629103610000|2021-08-16 08:46:50|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629103630000|2021-08-16 08:47:10|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629103640000|2021-08-16 08:47:20|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1629103650000|2021-08-16 08:47:30|27.81|26.01|27.84|26.04|27.84|26.04|27.81|26.01|0
1629103660000|2021-08-16 08:47:40|27.81|26.01|27.81|26.01|27.86|26.06|27.81|26.01|0
1629103680000|2021-08-16 08:48:00|27.86|26.06|27.84|26.04|27.86|26.06|27.84|26.04|0
1629103690000|2021-08-16 08:48:10|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1629103720000|2021-08-16 08:48:40|27.84|26.04|27.86|26.06|27.86|26.06|27.84|26.04|0
1629103740000|2021-08-16 08:49:00|27.81|26.01|27.81|26.01|27.81|26.01|27.76|25.96|0
1629103750000|2021-08-16 08:49:10|27.76|25.96|27.84|26.04|27.84|26.04|27.76|25.96|0
1629103760000|2021-08-16 08:49:20|27.81|26.01|27.86|26.06|27.86|26.06|27.81|26.01|0
1629103800000|2021-08-16 08:50:00|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629103820000|2021-08-16 08:50:20|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629103830000|2021-08-16 08:50:30|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629103860000|2021-08-16 08:51:00|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629103870000|2021-08-16 08:51:10|27.79|25.99|27.81|26.01|27.81|26.01|27.76|25.96|0
1629103880000|2021-08-16 08:51:20|27.76|25.96|27.81|26.01|27.81|26.01|27.76|25.96|0
1629103890000|2021-08-16 08:51:30|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629103900000|2021-08-16 08:51:40|27.79|25.99|27.76|25.96|27.81|26.01|27.76|25.96|0
1629103930000|2021-08-16 08:52:10|27.74|25.94|27.76|25.96|27.76|25.96|27.71|25.91|0
1629103950000|2021-08-16 08:52:30|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629103980000|2021-08-16 08:53:00|27.86|26.06|27.81|26.01|27.86|26.06|27.79|25.99|0
1629104010000|2021-08-16 08:53:30|27.76|25.96|27.71|25.91|27.76|25.96|27.71|25.91|0
1629104020000|2021-08-16 08:53:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629104070000|2021-08-16 08:54:30|27.79|25.99|27.79|25.99|27.79|25.99|27.79|25.99|0
1629104080000|2021-08-16 08:54:40|27.81|26.01|27.76|25.96|27.81|26.01|27.76|25.96|0
1629104100000|2021-08-16 08:55:00|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629104130000|2021-08-16 08:55:30|27.76|25.96|27.81|26.01|27.81|26.01|27.76|25.96|0
1629104170000|2021-08-16 08:56:10|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629104180000|2021-08-16 08:56:20|27.81|26.01|27.76|25.96|27.81|26.01|27.76|25.96|0
1629104250000|2021-08-16 08:57:30|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629104260000|2021-08-16 08:57:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629104270000|2021-08-16 08:57:50|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629104290000|2021-08-16 08:58:10|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629104310000|2021-08-16 08:58:30|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629104330000|2021-08-16 08:58:50|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1629104340000|2021-08-16 08:59:00|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1629104350000|2021-08-16 08:59:10|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629104370000|2021-08-16 08:59:30|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629104380000|2021-08-16 08:59:40|28.14|26.34|28.24|26.44|28.24|26.44|28.14|26.34|0
1629104390000|2021-08-16 08:59:50|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629104400000|2021-08-16 09:00:00|28.14|26.34|28.14|26.34|28.19|26.39|28.14|26.34|0
1629104410000|2021-08-16 09:00:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629104420000|2021-08-16 09:00:20|28.24|26.44|28.24|26.44|28.24|26.44|28.19|26.39|0
1629104430000|2021-08-16 09:00:30|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1629104440000|2021-08-16 09:00:40|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629104450000|2021-08-16 09:00:50|28.14|26.34|28.09|26.29|28.14|26.34|28.09|26.29|0
1629104470000|2021-08-16 09:01:10|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629104490000|2021-08-16 09:01:30|28.12|26.32|28.14|26.34|28.14|26.34|28.12|26.32|0
1629104500000|2021-08-16 09:01:40|28.12|26.32|28.14|26.34|28.14|26.34|28.09|26.29|0
1629104510000|2021-08-16 09:01:50|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629104520000|2021-08-16 09:02:00|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629104530000|2021-08-16 09:02:10|28.09|26.29|28.12|26.32|28.12|26.32|28.09|26.29|0
1629104540000|2021-08-16 09:02:20|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1629104600000|2021-08-16 09:03:20|28.09|26.29|28.04|26.24|28.09|26.29|28.04|26.24|0
1629104660000|2021-08-16 09:04:20|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629104670000|2021-08-16 09:04:30|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1629104680000|2021-08-16 09:04:40|27.99|26.19|27.94|26.14|27.99|26.19|27.94|26.14|0
1629104700000|2021-08-16 09:05:00|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629104760000|2021-08-16 09:06:00|27.97|26.17|27.94|26.14|27.97|26.17|27.94|26.14|0
1629104770000|2021-08-16 09:06:10|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629104780000|2021-08-16 09:06:20|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1629104800000|2021-08-16 09:06:40|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629104810000|2021-08-16 09:06:50|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629104820000|2021-08-16 09:07:00|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629104850000|2021-08-16 09:07:30|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629104910000|2021-08-16 09:08:30|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629104960000|2021-08-16 09:09:20|28.13|26.33|28.13|26.33|28.13|26.33|28.09|26.29|0
1629104990000|2021-08-16 09:09:50|28.18|26.38|28.18|26.38|28.18|26.38|28.16|26.36|0
1629105000000|2021-08-16 09:10:00|28.23|26.43|28.18|26.38|28.23|26.43|28.18|26.38|0
1629105020000|2021-08-16 09:10:20|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629105030000|2021-08-16 09:10:30|28.18|26.38|28.18|26.38|28.18|26.38|28.13|26.33|0
1629105050000|2021-08-16 09:10:50|28.16|26.36|28.13|26.33|28.16|26.36|28.13|26.33|0
1629105080000|2021-08-16 09:11:20|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629105100000|2021-08-16 09:11:40|28.04|26.24|28.06|26.26|28.08|26.28|28.04|26.24|0
1629105110000|2021-08-16 09:11:50|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629105120000|2021-08-16 09:12:00|28.08|26.28|28.04|26.24|28.08|26.28|28.04|26.24|0
1629105130000|2021-08-16 09:12:10|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629105140000|2021-08-16 09:12:20|28.04|26.24|28.08|26.28|28.08|26.28|28.04|26.24|0
1629105160000|2021-08-16 09:12:40|28.04|26.24|28.03|26.23|28.04|26.24|28.03|26.23|0
1629105170000|2021-08-16 09:12:50|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629105180000|2021-08-16 09:13:00|28.03|26.23|27.99|26.19|28.03|26.23|27.99|26.19|0
1629105190000|2021-08-16 09:13:10|28.01|26.21|28.03|26.23|28.03|26.23|28.01|26.21|0
1629105200000|2021-08-16 09:13:20|27.99|26.19|28.03|26.23|28.03|26.23|27.99|26.19|0
1629105220000|2021-08-16 09:13:40|28.01|26.21|28.03|26.23|28.03|26.23|28.01|26.21|0
1629105230000|2021-08-16 09:13:50|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629105240000|2021-08-16 09:14:00|28.03|26.23|28.08|26.28|28.08|26.28|28.03|26.23|0
1629105250000|2021-08-16 09:14:10|28.03|26.23|28.08|26.28|28.08|26.28|28.03|26.23|0
1629105260000|2021-08-16 09:14:20|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629105270000|2021-08-16 09:14:30|28.08|26.28|28.03|26.23|28.08|26.28|28.03|26.23|0
1629105280000|2021-08-16 09:14:40|28.06|26.26|28.08|26.28|28.08|26.28|28.06|26.26|0
1629105290000|2021-08-16 09:14:50|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629105300000|2021-08-16 09:15:00|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629105310000|2021-08-16 09:15:10|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629105330000|2021-08-16 09:15:30|28.06|26.26|28.08|26.28|28.08|26.28|28.06|26.26|0
1629105350000|2021-08-16 09:15:50|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629105360000|2021-08-16 09:16:00|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1629105380000|2021-08-16 09:16:20|28.01|26.21|28.03|26.23|28.03|26.23|28.01|26.21|0
1629105430000|2021-08-16 09:17:10|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629105450000|2021-08-16 09:17:30|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629105470000|2021-08-16 09:17:50|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629105480000|2021-08-16 09:18:00|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629105500000|2021-08-16 09:18:20|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629105510000|2021-08-16 09:18:30|28.13|26.33|28.03|26.23|28.13|26.33|28.03|26.23|0
1629105520000|2021-08-16 09:18:40|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629105540000|2021-08-16 09:19:00|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629105600000|2021-08-16 09:20:00|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1629105630000|2021-08-16 09:20:30|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629105640000|2021-08-16 09:20:40|27.98|26.18|27.98|26.18|27.98|26.18|27.98|26.18|0
1629105650000|2021-08-16 09:20:50|27.93|26.13|27.98|26.18|27.98|26.18|27.93|26.13|0
1629105710000|2021-08-16 09:21:50|28.03|26.23|28.08|26.28|28.08|26.28|28.03|26.23|0
1629105720000|2021-08-16 09:22:00|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629105750000|2021-08-16 09:22:30|28.1|26.3|28.08|26.28|28.1|26.3|28.08|26.28|0
1629105760000|2021-08-16 09:22:40|28.1|26.3|28.08|26.28|28.1|26.3|28.08|26.28|0
1629105770000|2021-08-16 09:22:50|28.12|26.32|28.08|26.28|28.12|26.32|28.08|26.28|0
1629105780000|2021-08-16 09:23:00|28.1|26.3|28.08|26.28|28.12|26.32|28.08|26.28|0
1629105790000|2021-08-16 09:23:10|28.12|26.32|28.08|26.28|28.12|26.32|28.08|26.28|0
1629105800000|2021-08-16 09:23:20|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629105820000|2021-08-16 09:23:40|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629105830000|2021-08-16 09:23:50|28.1|26.3|28.08|26.28|28.1|26.3|28.08|26.28|0
1629105840000|2021-08-16 09:24:00|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629105900000|2021-08-16 09:25:00|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629105950000|2021-08-16 09:25:50|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629105960000|2021-08-16 09:26:00|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629105980000|2021-08-16 09:26:20|28.1|26.3|28.07|26.27|28.1|26.3|28.07|26.27|0
1629105990000|2021-08-16 09:26:30|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629106000000|2021-08-16 09:26:40|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629106030000|2021-08-16 09:27:10|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106070000|2021-08-16 09:27:50|28.17|26.37|28.17|26.37|28.17|26.37|28.12|26.32|0
1629106080000|2021-08-16 09:28:00|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629106090000|2021-08-16 09:28:10|28.17|26.37|28.22|26.42|28.22|26.42|28.17|26.37|0
1629106110000|2021-08-16 09:28:30|28.17|26.37|28.12|26.32|28.17|26.37|28.12|26.32|0
1629106140000|2021-08-16 09:29:00|28.17|26.37|28.17|26.37|28.17|26.37|28.17|26.37|0
1629106150000|2021-08-16 09:29:10|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106160000|2021-08-16 09:29:20|28.17|26.37|28.12|26.32|28.17|26.37|28.12|26.32|0
1629106170000|2021-08-16 09:29:30|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629106180000|2021-08-16 09:29:40|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1629106190000|2021-08-16 09:29:50|28.02|26.22|28.07|26.27|28.07|26.27|28.02|26.22|0
1629106200000|2021-08-16 09:30:00|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629106220000|2021-08-16 09:30:20|28.07|26.27|28.05|26.25|28.07|26.27|28.05|26.25|0
1629106230000|2021-08-16 09:30:30|28.02|26.22|28.05|26.25|28.05|26.25|28.02|26.22|0
1629106240000|2021-08-16 09:30:40|28.07|26.27|28.07|26.27|28.07|26.27|28.02|26.22|0
1629106250000|2021-08-16 09:30:50|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629106260000|2021-08-16 09:31:00|28.07|26.27|28.07|26.27|28.07|26.27|28.02|26.22|0
1629106270000|2021-08-16 09:31:10|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629106330000|2021-08-16 09:32:10|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629106340000|2021-08-16 09:32:20|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106350000|2021-08-16 09:32:30|28.17|26.37|28.17|26.37|28.17|26.37|28.17|26.37|0
1629106360000|2021-08-16 09:32:40|28.12|26.32|28.17|26.37|28.17|26.37|28.12|26.32|0
1629106370000|2021-08-16 09:32:50|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106380000|2021-08-16 09:33:00|28.14|26.34|28.07|26.27|28.14|26.34|28.07|26.27|0
1629106390000|2021-08-16 09:33:10|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629106410000|2021-08-16 09:33:30|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629106420000|2021-08-16 09:33:40|28.09|26.29|28.07|26.27|28.09|26.29|28.07|26.27|0
1629106430000|2021-08-16 09:33:50|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629106440000|2021-08-16 09:34:00|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106470000|2021-08-16 09:34:30|28.07|26.27|28.07|26.27|28.07|26.27|28.07|26.27|0
1629106480000|2021-08-16 09:34:40|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629106500000|2021-08-16 09:35:00|28.16|26.36|28.16|26.36|28.16|26.36|28.16|26.36|0
1629106510000|2021-08-16 09:35:10|28.21|26.41|28.21|26.41|28.21|26.41|28.21|26.41|0
1629106520000|2021-08-16 09:35:20|28.26|26.46|28.31|26.51|28.31|26.51|28.26|26.46|0
1629106530000|2021-08-16 09:35:30|28.36|26.56|28.31|26.51|28.36|26.56|28.31|26.51|0
1629106540000|2021-08-16 09:35:40|28.36|26.56|28.36|26.56|28.36|26.56|28.36|26.56|0
1629106550000|2021-08-16 09:35:50|28.41|26.61|28.41|26.61|28.41|26.61|28.41|26.61|0
1629106560000|2021-08-16 09:36:00|28.36|26.56|28.36|26.56|28.41|26.61|28.36|26.56|0
1629106590000|2021-08-16 09:36:30|28.31|26.51|28.31|26.51|28.36|26.56|28.31|26.51|0
1629106600000|2021-08-16 09:36:40|28.36|26.56|28.36|26.56|28.36|26.56|28.36|26.56|0
1629106610000|2021-08-16 09:36:50|28.33|26.53|28.33|26.53|28.33|26.53|28.33|26.53|0
1629106620000|2021-08-16 09:37:00|28.36|26.56|28.31|26.51|28.36|26.56|28.31|26.51|0
1629106630000|2021-08-16 09:37:10|28.36|26.56|28.36|26.56|28.36|26.56|28.36|26.56|0
1629106650000|2021-08-16 09:37:30|28.31|26.51|28.31|26.51|28.31|26.51|28.31|26.51|0
1629106670000|2021-08-16 09:37:50|28.36|26.56|28.4|26.6|28.4|26.6|28.36|26.56|0
1629106690000|2021-08-16 09:38:10|28.43|26.63|28.45|26.65|28.45|26.65|28.43|26.63|0
1629106700000|2021-08-16 09:38:20|28.4|26.6|28.45|26.65|28.45|26.65|28.4|26.6|0
1629106710000|2021-08-16 09:38:30|28.43|26.63|28.4|26.6|28.45|26.65|28.4|26.6|0
1629106720000|2021-08-16 09:38:40|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629106730000|2021-08-16 09:38:50|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1629106740000|2021-08-16 09:39:00|28.5|26.7|28.5|26.7|28.5|26.7|28.45|26.65|0
1629106750000|2021-08-16 09:39:10|28.55|26.75|28.55|26.75|28.55|26.75|28.55|26.75|0
1629106780000|2021-08-16 09:39:40|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1629106790000|2021-08-16 09:39:50|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629106800000|2021-08-16 09:40:00|28.5|26.7|28.45|26.65|28.5|26.7|28.45|26.65|0
1629106810000|2021-08-16 09:40:10|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629106840000|2021-08-16 09:40:40|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1629106850000|2021-08-16 09:40:50|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629106910000|2021-08-16 09:41:50|28.35|26.55|28.3|26.5|28.35|26.55|28.3|26.5|0
1629106920000|2021-08-16 09:42:00|28.26|26.46|28.26|26.46|28.26|26.46|28.26|26.46|0
1629106930000|2021-08-16 09:42:10|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629106940000|2021-08-16 09:42:20|28.35|26.55|28.35|26.55|28.4|26.6|28.35|26.55|0
1629106950000|2021-08-16 09:42:30|28.4|26.6|28.45|26.65|28.45|26.65|28.4|26.6|0
1629106960000|2021-08-16 09:42:40|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629106970000|2021-08-16 09:42:50|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629106980000|2021-08-16 09:43:00|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629107010000|2021-08-16 09:43:30|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629107030000|2021-08-16 09:43:50|28.4|26.6|28.4|26.6|28.4|26.6|28.35|26.55|0
1629107050000|2021-08-16 09:44:10|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629107060000|2021-08-16 09:44:20|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629107100000|2021-08-16 09:45:00|28.42|26.62|28.4|26.6|28.42|26.62|28.35|26.55|0
1629107120000|2021-08-16 09:45:20|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1629107180000|2021-08-16 09:46:20|28.37|26.57|28.4|26.6|28.4|26.6|28.35|26.55|0
1629107240000|2021-08-16 09:47:20|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629107250000|2021-08-16 09:47:30|28.4|26.6|28.45|26.65|28.45|26.65|28.4|26.6|0
1629107260000|2021-08-16 09:47:40|28.47|26.67|28.49|26.69|28.49|26.69|28.47|26.67|0
1629107270000|2021-08-16 09:47:50|28.45|26.65|28.45|26.65|28.45|26.65|28.45|26.65|0
1629107280000|2021-08-16 09:48:00|28.49|26.69|28.45|26.65|28.49|26.69|28.45|26.65|0
1629107290000|2021-08-16 09:48:10|28.49|26.69|28.54|26.74|28.54|26.74|28.49|26.69|0
1629107310000|2021-08-16 09:48:30|28.52|26.72|28.49|26.69|28.54|26.74|28.49|26.69|0
1629107320000|2021-08-16 09:48:40|28.44|26.64|28.44|26.64|28.44|26.64|28.42|26.62|0
1629107330000|2021-08-16 09:48:50|28.47|26.67|28.49|26.69|28.49|26.69|28.47|26.67|0
1629107340000|2021-08-16 09:49:00|28.44|26.64|28.44|26.64|28.44|26.64|28.44|26.64|0
1629107350000|2021-08-16 09:49:10|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629107410000|2021-08-16 09:50:10|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1629107430000|2021-08-16 09:50:30|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629107450000|2021-08-16 09:50:50|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629107460000|2021-08-16 09:51:00|28.27|26.47|28.25|26.45|28.27|26.47|28.25|26.45|0
1629107470000|2021-08-16 09:51:10|28.2|26.4|28.2|26.4|28.25|26.45|28.2|26.4|0
1629107480000|2021-08-16 09:51:20|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629107500000|2021-08-16 09:51:40|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629107530000|2021-08-16 09:52:10|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629107550000|2021-08-16 09:52:30|28.2|26.4|28.25|26.45|28.25|26.45|28.2|26.4|0
1629107560000|2021-08-16 09:52:40|28.3|26.5|28.27|26.47|28.3|26.5|28.27|26.47|0
1629107570000|2021-08-16 09:52:50|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629107580000|2021-08-16 09:53:00|28.3|26.5|28.25|26.45|28.3|26.5|28.25|26.45|0
1629107600000|2021-08-16 09:53:20|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629107610000|2021-08-16 09:53:30|28.15|26.35|28.2|26.4|28.2|26.4|28.15|26.35|0
1629107620000|2021-08-16 09:53:40|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629107630000|2021-08-16 09:53:50|28.1|26.3|28.15|26.35|28.15|26.35|28.1|26.3|0
1629107710000|2021-08-16 09:55:10|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629107720000|2021-08-16 09:55:20|28.08|26.28|28.05|26.25|28.08|26.28|28.05|26.25|0
1629107730000|2021-08-16 09:55:30|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629107740000|2021-08-16 09:55:40|28.08|26.28|28.05|26.25|28.08|26.28|28.05|26.25|0
1629107760000|2021-08-16 09:56:00|28.08|26.28|28.05|26.25|28.08|26.28|28.05|26.25|0
1629107770000|2021-08-16 09:56:10|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629107780000|2021-08-16 09:56:20|28.05|26.25|28.1|26.3|28.1|26.3|28.05|26.25|0
1629107810000|2021-08-16 09:56:50|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1629107820000|2021-08-16 09:57:00|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629107840000|2021-08-16 09:57:20|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629107860000|2021-08-16 09:57:40|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629107900000|2021-08-16 09:58:20|28.15|26.35|28.1|26.3|28.15|26.35|28.1|26.3|0
1629107910000|2021-08-16 09:58:30|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629107950000|2021-08-16 09:59:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629107960000|2021-08-16 09:59:20|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1629107970000|2021-08-16 09:59:30|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629107980000|2021-08-16 09:59:40|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1629108010000|2021-08-16 10:00:10|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629108020000|2021-08-16 10:00:20|28.29|26.49|28.24|26.44|28.29|26.49|28.24|26.44|0
1629108030000|2021-08-16 10:00:30|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1629108040000|2021-08-16 10:00:40|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1629108070000|2021-08-16 10:01:10|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629108080000|2021-08-16 10:01:20|28.27|26.47|28.29|26.49|28.29|26.49|28.27|26.47|0
1629108110000|2021-08-16 10:01:50|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1629108120000|2021-08-16 10:02:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629108210000|2021-08-16 10:03:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629108220000|2021-08-16 10:03:40|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629108250000|2021-08-16 10:04:10|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629108260000|2021-08-16 10:04:20|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629108270000|2021-08-16 10:04:30|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1629108290000|2021-08-16 10:04:50|28.34|26.54|28.41|26.61|28.41|26.61|28.34|26.54|0
1629108300000|2021-08-16 10:05:00|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629108310000|2021-08-16 10:05:10|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629108320000|2021-08-16 10:05:20|28.41|26.61|28.43|26.63|28.43|26.63|28.41|26.61|0
1629108330000|2021-08-16 10:05:30|28.41|26.61|28.43|26.63|28.43|26.63|28.41|26.61|0
1629108340000|2021-08-16 10:05:40|28.48|26.68|28.48|26.68|28.48|26.68|28.48|26.68|0
1629108350000|2021-08-16 10:05:50|28.46|26.66|28.48|26.68|28.48|26.68|28.46|26.66|0
1629108370000|2021-08-16 10:06:10|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629108410000|2021-08-16 10:06:50|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629108420000|2021-08-16 10:07:00|28.33|26.53|28.33|26.53|28.33|26.53|28.33|26.53|0
1629108430000|2021-08-16 10:07:10|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629108440000|2021-08-16 10:07:20|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629108450000|2021-08-16 10:07:30|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629108490000|2021-08-16 10:08:10|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629108510000|2021-08-16 10:08:30|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629108540000|2021-08-16 10:09:00|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629108600000|2021-08-16 10:10:00|28.48|26.68|28.48|26.68|28.48|26.68|28.48|26.68|0
1629108610000|2021-08-16 10:10:10|28.53|26.73|28.53|26.73|28.53|26.73|28.53|26.73|0
1629108620000|2021-08-16 10:10:20|28.48|26.68|28.53|26.73|28.53|26.73|28.48|26.68|0
1629108630000|2021-08-16 10:10:30|28.5|26.7|28.53|26.73|28.53|26.73|28.5|26.7|0
1629108640000|2021-08-16 10:10:40|28.58|26.78|28.58|26.78|28.58|26.78|28.58|26.78|0
1629108650000|2021-08-16 10:10:50|28.62|26.82|28.67|26.87|28.72|26.92|28.62|26.82|0
1629108660000|2021-08-16 10:11:00|28.72|26.92|28.87|27.07|28.87|27.07|28.72|26.92|0
1629108670000|2021-08-16 10:11:10|28.92|27.12|28.77|26.97|28.92|27.12|28.77|26.97|0
1629108680000|2021-08-16 10:11:20|28.82|27.02|28.92|27.12|28.92|27.12|28.82|27.02|0
1629108700000|2021-08-16 10:11:40|28.97|27.17|28.92|27.12|28.97|27.17|28.92|27.12|0
1629108710000|2021-08-16 10:11:50|28.87|27.07|28.82|27.02|28.87|27.07|28.82|27.02|0
1629108720000|2021-08-16 10:12:00|28.77|26.97|28.75|26.95|28.77|26.97|28.72|26.92|0
1629108730000|2021-08-16 10:12:10|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1629108750000|2021-08-16 10:12:30|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1629108770000|2021-08-16 10:12:50|28.8|27|28.82|27.02|28.82|27.02|28.8|27|0
1629108780000|2021-08-16 10:13:00|28.92|27.12|28.87|27.07|28.92|27.12|28.87|27.07|0
1629108800000|2021-08-16 10:13:20|28.82|27.02|28.92|27.12|28.92|27.12|28.82|27.02|0
1629108810000|2021-08-16 10:13:30|28.87|27.07|28.87|27.07|28.92|27.12|28.87|27.07|0
1629108820000|2021-08-16 10:13:40|28.92|27.12|28.87|27.07|28.92|27.12|28.87|27.07|0
1629108830000|2021-08-16 10:13:50|28.92|27.12|28.92|27.12|28.92|27.12|28.92|27.12|0
1629108840000|2021-08-16 10:14:00|28.87|27.07|28.97|27.17|28.97|27.17|28.87|27.07|0
1629108860000|2021-08-16 10:14:20|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629108880000|2021-08-16 10:14:40|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629108910000|2021-08-16 10:15:10|29.12|27.32|29.11|27.31|29.16|27.36|29.11|27.31|0
1629108920000|2021-08-16 10:15:20|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629108930000|2021-08-16 10:15:30|29.04|27.24|29.06|27.26|29.07|27.27|29.04|27.24|0
1629108940000|2021-08-16 10:15:40|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629108960000|2021-08-16 10:16:00|29.06|27.26|29.01|27.21|29.06|27.26|29.01|27.21|0
1629108980000|2021-08-16 10:16:20|29.11|27.31|29.06|27.26|29.11|27.31|29.06|27.26|0
1629108990000|2021-08-16 10:16:30|29.11|27.31|29.16|27.36|29.16|27.36|29.11|27.31|0
1629109010000|2021-08-16 10:16:50|29.21|27.41|29.21|27.41|29.21|27.41|29.21|27.41|0
1629109020000|2021-08-16 10:17:00|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1629109030000|2021-08-16 10:17:10|29.36|27.56|29.46|27.66|29.46|27.66|29.36|27.56|0
1629109040000|2021-08-16 10:17:20|29.31|27.51|29.36|27.56|29.36|27.56|29.31|27.51|0
1629109050000|2021-08-16 10:17:30|29.41|27.61|29.51|27.71|29.51|27.71|29.41|27.61|0
1629109060000|2021-08-16 10:17:40|29.61|27.81|29.51|27.71|29.61|27.81|29.51|27.71|0
1629109070000|2021-08-16 10:17:50|29.46|27.66|29.36|27.56|29.46|27.66|29.36|27.56|0
1629109080000|2021-08-16 10:18:00|29.41|27.61|29.39|27.59|29.41|27.61|29.39|27.59|0
1629109090000|2021-08-16 10:18:10|29.36|27.56|29.41|27.61|29.41|27.61|29.36|27.56|0
1629109100000|2021-08-16 10:18:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629109110000|2021-08-16 10:18:30|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629109130000|2021-08-16 10:18:50|29.56|27.76|29.46|27.66|29.56|27.76|29.46|27.66|0
1629109140000|2021-08-16 10:19:00|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629109150000|2021-08-16 10:19:10|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629109160000|2021-08-16 10:19:20|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629109170000|2021-08-16 10:19:30|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629109180000|2021-08-16 10:19:40|29.46|27.66|29.41|27.61|29.46|27.66|29.41|27.61|0
1629109190000|2021-08-16 10:19:50|29.36|27.56|29.36|27.56|29.36|27.56|29.36|27.56|0
1629109200000|2021-08-16 10:20:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629109210000|2021-08-16 10:20:10|29.44|27.64|29.46|27.66|29.46|27.66|29.44|27.64|0
1629109220000|2021-08-16 10:20:20|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629109230000|2021-08-16 10:20:30|29.41|27.61|29.46|27.66|29.51|27.71|29.41|27.61|0
1629109240000|2021-08-16 10:20:40|29.51|27.71|29.51|27.71|29.51|27.71|29.46|27.66|0
1629109250000|2021-08-16 10:20:50|29.56|27.76|29.54|27.74|29.56|27.76|29.54|27.74|0
1629109260000|2021-08-16 10:21:00|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629109270000|2021-08-16 10:21:10|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629109280000|2021-08-16 10:21:20|29.71|27.91|29.56|27.76|29.81|28.01|29.56|27.76|0
1629109290000|2021-08-16 10:21:30|29.66|27.86|29.66|27.86|29.66|27.86|29.61|27.81|0
1629109300000|2021-08-16 10:21:40|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629109310000|2021-08-16 10:21:50|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629109320000|2021-08-16 10:22:00|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629109330000|2021-08-16 10:22:10|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629109340000|2021-08-16 10:22:20|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629109350000|2021-08-16 10:22:30|29.86|28.06|29.97|28.17|29.97|28.17|29.86|28.06|0
1629109360000|2021-08-16 10:22:40|30.02|28.22|30.02|28.22|30.02|28.22|29.97|28.17|0
1629109370000|2021-08-16 10:22:50|30.12|28.32|30.17|28.37|30.17|28.37|30.12|28.32|0
1629109380000|2021-08-16 10:23:00|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629109390000|2021-08-16 10:23:10|30.22|28.42|30.17|28.37|30.27|28.47|30.17|28.37|0
1629109400000|2021-08-16 10:23:20|30.22|28.42|30.37|28.57|30.37|28.57|30.22|28.42|0
1629109410000|2021-08-16 10:23:30|30.45|28.65|30.43|28.63|30.48|28.68|30.43|28.63|0
1629109420000|2021-08-16 10:23:40|30.48|28.68|30.35|28.55|30.48|28.68|30.35|28.55|0
1629109430000|2021-08-16 10:23:50|30.37|28.57|30.32|28.52|30.37|28.57|30.32|28.52|0
1629109440000|2021-08-16 10:24:00|30.37|28.57|30.37|28.57|30.43|28.63|30.37|28.57|0
1629109450000|2021-08-16 10:24:10|30.43|28.63|30.37|28.57|30.43|28.63|30.37|28.57|0
1629109460000|2021-08-16 10:24:20|30.32|28.52|28.3|26.5|30.32|28.52|28.3|26.5|0
1629109470000|2021-08-16 10:24:30|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1629109480000|2021-08-16 10:24:40|28.4|26.6|28.38|26.58|28.4|26.6|28.35|26.55|0
1629109490000|2021-08-16 10:24:50|28.35|26.55|31.01|29.21|31.01|29.21|28.35|26.55|0
1629109500000|2021-08-16 10:25:00|30.96|29.16|30.63|28.83|30.96|29.16|30.63|28.83|0
1629109510000|2021-08-16 10:25:10|30.58|28.78|30.48|28.68|30.58|28.78|30.48|28.68|0
1629109520000|2021-08-16 10:25:20|30.43|28.63|30.38|28.58|30.43|28.63|30.38|28.58|0
1629109530000|2021-08-16 10:25:30|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1629109540000|2021-08-16 10:25:40|30.53|28.73|30.58|28.78|30.58|28.78|30.53|28.73|0
1629109550000|2021-08-16 10:25:50|30.53|28.73|30.56|28.76|30.58|28.78|30.53|28.73|0
1629109560000|2021-08-16 10:26:00|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629109570000|2021-08-16 10:26:10|30.63|28.83|30.74|28.94|30.74|28.94|30.63|28.83|0
1629109580000|2021-08-16 10:26:20|30.68|28.88|30.71|28.91|30.71|28.91|30.68|28.88|0
1629109590000|2021-08-16 10:26:30|30.74|28.94|30.84|29.04|30.84|29.04|30.74|28.94|0
1629109600000|2021-08-16 10:26:40|30.87|29.07|30.84|29.04|30.87|29.07|30.84|29.04|0
1629109610000|2021-08-16 10:26:50|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629109620000|2021-08-16 10:27:00|30.74|28.94|30.79|28.99|30.79|28.99|30.74|28.94|0
1629109630000|2021-08-16 10:27:10|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629109650000|2021-08-16 10:27:30|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629109660000|2021-08-16 10:27:40|30.74|28.94|30.74|28.94|30.74|28.94|30.63|28.83|0
1629109670000|2021-08-16 10:27:50|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1629109680000|2021-08-16 10:28:00|30.71|28.91|30.66|28.86|30.71|28.91|30.66|28.86|0
1629109690000|2021-08-16 10:28:10|30.68|28.88|30.74|28.94|30.74|28.94|30.68|28.88|0
1629109700000|2021-08-16 10:28:20|30.71|28.91|30.68|28.88|30.74|28.94|30.68|28.88|0
1629109710000|2021-08-16 10:28:30|30.63|28.83|30.61|28.81|30.63|28.83|30.61|28.81|0
1629109720000|2021-08-16 10:28:40|30.58|28.78|30.53|28.73|30.58|28.78|30.53|28.73|0
1629109730000|2021-08-16 10:28:50|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629109740000|2021-08-16 10:29:00|30.48|28.68|30.43|28.63|30.53|28.73|30.43|28.63|0
1629109750000|2021-08-16 10:29:10|30.37|28.57|30.32|28.52|30.37|28.57|30.32|28.52|0
1629109760000|2021-08-16 10:29:20|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1629109770000|2021-08-16 10:29:30|30.32|28.52|30.37|28.57|30.37|28.57|30.32|28.52|0
1629109780000|2021-08-16 10:29:40|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629109790000|2021-08-16 10:29:50|30.37|28.57|30.32|28.52|30.37|28.57|30.32|28.52|0
1629109800000|2021-08-16 10:30:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629109810000|2021-08-16 10:30:10|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629109820000|2021-08-16 10:30:20|30.17|28.37|30.2|28.4|30.2|28.4|30.17|28.37|0
1629109830000|2021-08-16 10:30:30|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629109840000|2021-08-16 10:30:40|30.27|28.47|30.27|28.47|30.3|28.5|30.27|28.47|0
1629109860000|2021-08-16 10:31:00|30.22|28.42|30.22|28.42|30.27|28.47|30.22|28.42|0
1629109870000|2021-08-16 10:31:10|30.17|28.37|30.22|28.42|30.22|28.42|30.17|28.37|0
1629109880000|2021-08-16 10:31:20|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629109900000|2021-08-16 10:31:40|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629109910000|2021-08-16 10:31:50|30.07|28.27|30.07|28.27|30.09|28.29|30.07|28.27|0
1629109920000|2021-08-16 10:32:00|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629109930000|2021-08-16 10:32:10|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629109940000|2021-08-16 10:32:20|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629109980000|2021-08-16 10:33:00|30.07|28.27|29.91|28.11|30.07|28.27|29.91|28.11|0
1629109990000|2021-08-16 10:33:10|29.86|28.06|29.86|28.06|29.86|28.06|29.81|28.01|0
1629110000000|2021-08-16 10:33:20|29.81|28.01|29.71|27.91|29.81|28.01|29.71|27.91|0
1629110020000|2021-08-16 10:33:40|29.76|27.96|29.74|27.94|29.76|27.96|29.74|27.94|0
1629110030000|2021-08-16 10:33:50|29.66|27.86|29.69|27.89|29.69|27.89|29.66|27.86|0
1629110040000|2021-08-16 10:34:00|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629110050000|2021-08-16 10:34:10|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629110060000|2021-08-16 10:34:20|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629110080000|2021-08-16 10:34:40|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629110100000|2021-08-16 10:35:00|29.74|27.94|29.71|27.91|29.74|27.94|29.71|27.91|0
1629110110000|2021-08-16 10:35:10|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629110130000|2021-08-16 10:35:30|29.61|27.81|29.64|27.84|29.64|27.84|29.61|27.81|0
1629110140000|2021-08-16 10:35:40|29.61|27.81|29.56|27.76|29.66|27.86|29.56|27.76|0
1629110150000|2021-08-16 10:35:50|29.53|27.73|29.61|27.81|29.61|27.81|29.53|27.73|0
1629110170000|2021-08-16 10:36:10|29.63|27.83|29.66|27.86|29.66|27.86|29.61|27.81|0
1629110200000|2021-08-16 10:36:40|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629110210000|2021-08-16 10:36:50|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629110230000|2021-08-16 10:37:10|29.68|27.88|29.66|27.86|29.71|27.91|29.66|27.86|0
1629110240000|2021-08-16 10:37:20|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629110250000|2021-08-16 10:37:30|29.63|27.83|29.66|27.86|29.71|27.91|29.63|27.83|0
1629110260000|2021-08-16 10:37:40|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629110270000|2021-08-16 10:37:50|29.68|27.88|29.71|27.91|29.71|27.91|29.68|27.88|0
1629110280000|2021-08-16 10:38:00|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629110290000|2021-08-16 10:38:10|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629110330000|2021-08-16 10:38:50|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629110340000|2021-08-16 10:39:00|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629110350000|2021-08-16 10:39:10|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629110360000|2021-08-16 10:39:20|29.76|27.96|29.66|27.86|29.76|27.96|29.66|27.86|0
1629110370000|2021-08-16 10:39:30|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629110380000|2021-08-16 10:39:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629110400000|2021-08-16 10:40:00|29.46|27.66|29.51|27.71|29.51|27.71|29.46|27.66|0
1629110410000|2021-08-16 10:40:10|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629110420000|2021-08-16 10:40:20|29.43|27.63|29.51|27.71|29.51|27.71|29.43|27.63|0
1629110440000|2021-08-16 10:40:40|29.46|27.66|29.51|27.71|29.51|27.71|29.46|27.66|0
1629110460000|2021-08-16 10:41:00|29.5|27.7|29.5|27.7|29.5|27.7|29.45|27.65|0
1629110480000|2021-08-16 10:41:20|29.45|27.65|29.5|27.7|29.5|27.7|29.45|27.65|0
1629110490000|2021-08-16 10:41:30|29.45|27.65|29.4|27.6|29.45|27.65|29.4|27.6|0
1629110500000|2021-08-16 10:41:40|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629110510000|2021-08-16 10:41:50|29.4|27.6|29.43|27.63|29.43|27.63|29.4|27.6|0
1629110520000|2021-08-16 10:42:00|29.3|27.5|29.35|27.55|29.35|27.55|29.3|27.5|0
1629110530000|2021-08-16 10:42:10|29.33|27.53|29.35|27.55|29.35|27.55|29.33|27.53|0
1629110540000|2021-08-16 10:42:20|29.4|27.6|29.35|27.55|29.4|27.6|29.35|27.55|0
1629110550000|2021-08-16 10:42:30|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629110560000|2021-08-16 10:42:40|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629110570000|2021-08-16 10:42:50|29.3|27.5|29.28|27.48|29.3|27.5|29.25|27.45|0
1629110580000|2021-08-16 10:43:00|29.18|27.38|29.2|27.4|29.2|27.4|29.18|27.38|0
1629110590000|2021-08-16 10:43:10|29.18|27.38|29.16|27.36|29.2|27.4|29.16|27.36|0
1629110600000|2021-08-16 10:43:20|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629110610000|2021-08-16 10:43:30|29.25|27.45|29.25|27.45|29.25|27.45|29.23|27.43|0
1629110620000|2021-08-16 10:43:40|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629110630000|2021-08-16 10:43:50|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629110640000|2021-08-16 10:44:00|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629110650000|2021-08-16 10:44:10|29.25|27.45|29.35|27.55|29.35|27.55|29.25|27.45|0
1629110660000|2021-08-16 10:44:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629110690000|2021-08-16 10:44:50|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629110700000|2021-08-16 10:45:00|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629110720000|2021-08-16 10:45:20|29.25|27.45|29.3|27.5|29.3|27.5|29.25|27.45|0
1629110750000|2021-08-16 10:45:50|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629110760000|2021-08-16 10:46:00|29.23|27.43|29.25|27.45|29.25|27.45|29.23|27.43|0
1629110770000|2021-08-16 10:46:10|29.23|27.43|29.2|27.4|29.23|27.43|29.2|27.4|0
1629110790000|2021-08-16 10:46:30|29.3|27.5|29.3|27.5|29.33|27.53|29.3|27.5|0
1629110800000|2021-08-16 10:46:40|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629110810000|2021-08-16 10:46:50|29.23|27.43|29.25|27.45|29.25|27.45|29.23|27.43|0
1629110820000|2021-08-16 10:47:00|29.23|27.43|29.23|27.43|29.25|27.45|29.23|27.43|0
1629110830000|2021-08-16 10:47:10|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629110840000|2021-08-16 10:47:20|29.18|27.38|29.2|27.4|29.2|27.4|29.18|27.38|0
1629110860000|2021-08-16 10:47:40|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629110870000|2021-08-16 10:47:50|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1629110880000|2021-08-16 10:48:00|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629110900000|2021-08-16 10:48:20|29.2|27.4|29.2|27.4|29.25|27.45|29.2|27.4|0
1629110910000|2021-08-16 10:48:30|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629110920000|2021-08-16 10:48:40|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629110930000|2021-08-16 10:48:50|29.15|27.35|29.05|27.25|29.15|27.35|29.05|27.25|0
1629110940000|2021-08-16 10:49:00|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629110950000|2021-08-16 10:49:10|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629110960000|2021-08-16 10:49:20|28.95|27.15|28.95|27.15|29|27.2|28.95|27.15|0
1629110970000|2021-08-16 10:49:30|29|27.2|28.98|27.18|29|27.2|28.95|27.15|0
1629110980000|2021-08-16 10:49:40|29|27.2|28.95|27.15|29|27.2|28.95|27.15|0
1629110990000|2021-08-16 10:49:50|29.05|27.25|29.05|27.25|29.05|27.25|29.05|27.25|0
1629111000000|2021-08-16 10:50:00|29|27.2|29|27.2|29|27.2|28.95|27.15|0
1629111010000|2021-08-16 10:50:10|28.95|27.15|28.95|27.15|28.95|27.15|28.95|27.15|0
1629111020000|2021-08-16 10:50:20|29|27.2|29|27.2|29|27.2|29|27.2|0
1629111030000|2021-08-16 10:50:30|29.05|27.25|29|27.2|29.05|27.25|29|27.2|0
1629111040000|2021-08-16 10:50:40|28.95|27.15|28.9|27.1|28.95|27.15|28.9|27.1|0
1629111060000|2021-08-16 10:51:00|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629111080000|2021-08-16 10:51:20|28.95|27.15|29|27.2|29|27.2|28.95|27.15|0
1629111090000|2021-08-16 10:51:30|28.95|27.15|28.95|27.15|28.95|27.15|28.95|27.15|0
1629111110000|2021-08-16 10:51:50|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1629111120000|2021-08-16 10:52:00|29|27.2|28.95|27.15|29|27.2|28.95|27.15|0
1629111150000|2021-08-16 10:52:30|28.98|27.18|28.95|27.15|28.98|27.18|28.95|27.15|0
1629111160000|2021-08-16 10:52:40|28.98|27.18|28.95|27.15|28.98|27.18|28.95|27.15|0
1629111170000|2021-08-16 10:52:50|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629111180000|2021-08-16 10:53:00|28.9|27.1|28.9|27.1|28.9|27.1|28.85|27.05|0
1629111190000|2021-08-16 10:53:10|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629111200000|2021-08-16 10:53:20|28.85|27.05|28.85|27.05|28.85|27.05|28.8|27|0
1629111210000|2021-08-16 10:53:30|28.8|27|28.85|27.05|28.85|27.05|28.8|27|0
1629111220000|2021-08-16 10:53:40|28.8|27|28.85|27.05|28.85|27.05|28.8|27|0
1629111230000|2021-08-16 10:53:50|28.8|27|28.8|27|28.8|27|28.8|27|0
1629111240000|2021-08-16 10:54:00|28.75|26.95|28.7|26.9|28.75|26.95|28.7|26.9|0
1629111250000|2021-08-16 10:54:10|28.75|26.95|28.75|26.95|28.75|26.95|28.7|26.9|0
1629111260000|2021-08-16 10:54:20|28.7|26.9|28.8|27|28.8|27|28.7|26.9|0
1629111280000|2021-08-16 10:54:40|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629111300000|2021-08-16 10:55:00|28.73|26.93|28.75|26.95|28.75|26.95|28.73|26.93|0
1629111310000|2021-08-16 10:55:10|28.7|26.9|28.75|26.95|28.75|26.95|28.7|26.9|0
1629111330000|2021-08-16 10:55:30|28.8|27|28.8|27|28.8|27|28.8|27|0
1629111340000|2021-08-16 10:55:40|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629111360000|2021-08-16 10:56:00|28.7|26.9|28.75|26.95|28.75|26.95|28.7|26.9|0
1629111370000|2021-08-16 10:56:10|28.7|26.9|28.75|26.95|28.75|26.95|28.7|26.9|0
1629111400000|2021-08-16 10:56:40|28.78|26.98|28.8|27|28.8|27|28.75|26.95|0
1629111420000|2021-08-16 10:57:00|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629111440000|2021-08-16 10:57:20|28.8|27|28.8|27|28.8|27|28.8|27|0
1629111450000|2021-08-16 10:57:30|28.75|26.95|28.8|27|28.8|27|28.75|26.95|0
1629111460000|2021-08-16 10:57:40|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629111480000|2021-08-16 10:58:00|28.9|27.1|28.95|27.15|28.95|27.15|28.9|27.1|0
1629111490000|2021-08-16 10:58:10|28.92|27.12|28.92|27.12|28.92|27.12|28.92|27.12|0
1629111500000|2021-08-16 10:58:20|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1629111560000|2021-08-16 10:59:20|28.95|27.15|28.95|27.15|28.95|27.15|28.95|27.15|0
1629111570000|2021-08-16 10:59:30|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1629111580000|2021-08-16 10:59:40|28.85|27.05|28.8|27|28.85|27.05|28.8|27|0
1629111590000|2021-08-16 10:59:50|28.85|27.05|28.8|27|28.85|27.05|28.8|27|0
1629111600000|2021-08-16 11:00:00|28.7|26.9|28.6|26.8|28.7|26.9|28.6|26.8|0
1629111610000|2021-08-16 11:00:10|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1629111620000|2021-08-16 11:00:20|28.68|26.88|28.7|26.9|28.7|26.9|28.68|26.88|0
1629111650000|2021-08-16 11:00:50|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1629111670000|2021-08-16 11:01:10|28.7|26.9|28.7|26.9|28.7|26.9|28.65|26.85|0
1629111680000|2021-08-16 11:01:20|28.65|26.85|28.55|26.75|28.65|26.85|28.55|26.75|0
1629111700000|2021-08-16 11:01:40|28.6|26.8|28.6|26.8|28.6|26.8|28.55|26.75|0
1629111710000|2021-08-16 11:01:50|28.55|26.75|28.65|26.85|28.65|26.85|28.55|26.75|0
1629111720000|2021-08-16 11:02:00|28.6|26.8|28.6|26.8|28.65|26.85|28.6|26.8|0
1629111750000|2021-08-16 11:02:30|28.65|26.85|28.63|26.83|28.65|26.85|28.63|26.83|0
1629111760000|2021-08-16 11:02:40|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1629111770000|2021-08-16 11:02:50|28.7|26.9|28.7|26.9|28.7|26.9|28.65|26.85|0
1629111790000|2021-08-16 11:03:10|28.75|26.95|28.7|26.9|28.75|26.95|28.7|26.9|0
1629111820000|2021-08-16 11:03:40|28.65|26.85|28.7|26.9|28.7|26.9|28.65|26.85|0
1629111830000|2021-08-16 11:03:50|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629111890000|2021-08-16 11:04:50|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629111910000|2021-08-16 11:05:10|28.67|26.87|28.7|26.9|28.7|26.9|28.67|26.87|0
1629111920000|2021-08-16 11:05:20|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1629111960000|2021-08-16 11:06:00|28.6|26.8|28.6|26.8|28.6|26.8|28.6|26.8|0
1629111970000|2021-08-16 11:06:10|28.65|26.85|28.65|26.85|28.65|26.85|28.65|26.85|0
1629112010000|2021-08-16 11:06:50|28.67|26.87|28.69|26.89|28.69|26.89|28.67|26.87|0
1629112040000|2021-08-16 11:07:20|28.72|26.92|28.72|26.92|28.72|26.92|28.72|26.92|0
1629112050000|2021-08-16 11:07:30|28.69|26.89|28.69|26.89|28.69|26.89|28.65|26.85|0
1629112070000|2021-08-16 11:07:50|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112080000|2021-08-16 11:08:00|28.69|26.89|28.69|26.89|28.69|26.89|28.69|26.89|0
1629112110000|2021-08-16 11:08:30|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112120000|2021-08-16 11:08:40|28.79|26.99|28.74|26.94|28.79|26.99|28.74|26.94|0
1629112140000|2021-08-16 11:09:00|28.72|26.92|28.69|26.89|28.72|26.92|28.69|26.89|0
1629112150000|2021-08-16 11:09:10|28.72|26.92|28.69|26.89|28.72|26.92|28.69|26.89|0
1629112170000|2021-08-16 11:09:30|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112180000|2021-08-16 11:09:40|28.69|26.89|28.69|26.89|28.69|26.89|28.69|26.89|0
1629112190000|2021-08-16 11:09:50|28.74|26.94|28.69|26.89|28.74|26.94|28.69|26.89|0
1629112200000|2021-08-16 11:10:00|28.72|26.92|28.69|26.89|28.72|26.92|28.69|26.89|0
1629112210000|2021-08-16 11:10:10|28.64|26.84|28.64|26.84|28.64|26.84|28.64|26.84|0
1629112220000|2021-08-16 11:10:20|28.69|26.89|28.69|26.89|28.69|26.89|28.69|26.89|0
1629112240000|2021-08-16 11:10:40|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112250000|2021-08-16 11:10:50|28.72|26.92|28.74|26.94|28.74|26.94|28.72|26.92|0
1629112290000|2021-08-16 11:11:30|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1629112300000|2021-08-16 11:11:40|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112310000|2021-08-16 11:11:50|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1629112340000|2021-08-16 11:12:20|28.84|27.04|28.84|27.04|28.84|27.04|28.84|27.04|0
1629112350000|2021-08-16 11:12:30|28.89|27.09|28.89|27.09|28.89|27.09|28.89|27.09|0
1629112370000|2021-08-16 11:12:50|28.79|26.99|28.84|27.04|28.84|27.04|28.79|26.99|0
1629112380000|2021-08-16 11:13:00|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1629112390000|2021-08-16 11:13:10|28.84|27.04|28.79|26.99|28.84|27.04|28.79|26.99|0
1629112400000|2021-08-16 11:13:20|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112410000|2021-08-16 11:13:30|28.79|26.99|28.79|26.99|28.84|27.04|28.79|26.99|0
1629112500000|2021-08-16 11:15:00|28.84|27.04|28.79|26.99|28.84|27.04|28.79|26.99|0
1629112550000|2021-08-16 11:15:50|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112560000|2021-08-16 11:16:00|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1629112570000|2021-08-16 11:16:10|28.83|27.03|28.83|27.03|28.83|27.03|28.83|27.03|0
1629112580000|2021-08-16 11:16:20|28.81|27.01|28.79|26.99|28.81|27.01|28.79|26.99|0
1629112590000|2021-08-16 11:16:30|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629112600000|2021-08-16 11:16:40|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1629112610000|2021-08-16 11:16:50|28.78|26.98|28.78|26.98|28.78|26.98|28.78|26.98|0
1629112620000|2021-08-16 11:17:00|28.83|27.03|28.83|27.03|28.83|27.03|28.83|27.03|0
1629112630000|2021-08-16 11:17:10|28.78|26.98|28.83|27.03|28.83|27.03|28.78|26.98|0
1629112640000|2021-08-16 11:17:20|28.78|26.98|28.78|26.98|28.78|26.98|28.78|26.98|0
1629112650000|2021-08-16 11:17:30|28.83|27.03|28.88|27.08|28.88|27.08|28.83|27.03|0
1629112670000|2021-08-16 11:17:50|28.93|27.13|28.93|27.13|28.93|27.13|28.93|27.13|0
1629112680000|2021-08-16 11:18:00|28.88|27.08|28.91|27.11|28.93|27.13|28.88|27.08|0
1629112690000|2021-08-16 11:18:10|28.93|27.13|28.93|27.13|28.96|27.16|28.93|27.13|0
1629112710000|2021-08-16 11:18:30|28.98|27.18|28.93|27.13|28.98|27.18|28.93|27.13|0
1629112720000|2021-08-16 11:18:40|28.98|27.18|28.93|27.13|28.98|27.18|28.93|27.13|0
1629112730000|2021-08-16 11:18:50|28.96|27.16|28.98|27.18|28.98|27.18|28.96|27.16|0
1629112740000|2021-08-16 11:19:00|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1629112760000|2021-08-16 11:19:20|29.05|27.25|29.05|27.25|29.05|27.25|29.05|27.25|0
1629112770000|2021-08-16 11:19:30|29.03|27.23|29.08|27.28|29.08|27.28|29.03|27.23|0
1629112780000|2021-08-16 11:19:40|29.05|27.25|29.05|27.25|29.05|27.25|29.05|27.25|0
1629112790000|2021-08-16 11:19:50|29.08|27.28|29.05|27.25|29.08|27.28|29.05|27.25|0
1629112800000|2021-08-16 11:20:00|29.08|27.28|29.13|27.33|29.13|27.33|29.08|27.28|0
1629112810000|2021-08-16 11:20:10|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629112830000|2021-08-16 11:20:30|29.13|27.33|29.08|27.28|29.13|27.33|29.08|27.28|0
1629112840000|2021-08-16 11:20:40|29.13|27.33|29.08|27.28|29.13|27.33|29.08|27.28|0
1629112850000|2021-08-16 11:20:50|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1629112880000|2021-08-16 11:21:20|29.08|27.28|29.08|27.28|29.08|27.28|29.08|27.28|0
1629112900000|2021-08-16 11:21:40|29.13|27.33|29.08|27.28|29.13|27.33|29.08|27.28|0
1629112910000|2021-08-16 11:21:50|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1629112930000|2021-08-16 11:22:10|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629112940000|2021-08-16 11:22:20|29.22|27.42|29.08|27.28|29.22|27.42|29.08|27.28|0
1629112960000|2021-08-16 11:22:40|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1629112970000|2021-08-16 11:22:50|28.98|27.18|28.98|27.18|28.98|27.18|28.98|27.18|0
1629112980000|2021-08-16 11:23:00|28.93|27.13|28.93|27.13|28.95|27.15|28.93|27.13|0
1629112990000|2021-08-16 11:23:10|28.98|27.18|28.98|27.18|28.98|27.18|28.98|27.18|0
1629113000000|2021-08-16 11:23:20|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1629113010000|2021-08-16 11:23:30|29|27.2|28.98|27.18|29|27.2|28.98|27.18|0
1629113050000|2021-08-16 11:24:10|29|27.2|29|27.2|29|27.2|28.98|27.18|0
1629113060000|2021-08-16 11:24:20|28.98|27.18|28.98|27.18|28.98|27.18|28.98|27.18|0
1629113070000|2021-08-16 11:24:30|29.03|27.23|29.07|27.27|29.07|27.27|29.03|27.23|0
1629113080000|2021-08-16 11:24:40|29.05|27.25|29.07|27.27|29.07|27.27|29.05|27.25|0
1629113090000|2021-08-16 11:24:50|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629113100000|2021-08-16 11:25:00|29.07|27.27|29.02|27.22|29.07|27.27|29.02|27.22|0
1629113130000|2021-08-16 11:25:30|29.05|27.25|29.07|27.27|29.07|27.27|29.05|27.25|0
1629113140000|2021-08-16 11:25:40|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113150000|2021-08-16 11:25:50|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629113170000|2021-08-16 11:26:10|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113190000|2021-08-16 11:26:30|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113200000|2021-08-16 11:26:40|29.02|27.22|29.05|27.25|29.05|27.25|29.02|27.22|0
1629113210000|2021-08-16 11:26:50|29.07|27.27|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113220000|2021-08-16 11:27:00|29.1|27.3|29.12|27.32|29.12|27.32|29.1|27.3|0
1629113230000|2021-08-16 11:27:10|29.1|27.3|29.07|27.27|29.12|27.32|29.07|27.27|0
1629113240000|2021-08-16 11:27:20|29.12|27.32|29.07|27.27|29.12|27.32|29.07|27.27|0
1629113250000|2021-08-16 11:27:30|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629113270000|2021-08-16 11:27:50|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629113280000|2021-08-16 11:28:00|29.1|27.3|29.12|27.32|29.12|27.32|29.1|27.3|0
1629113290000|2021-08-16 11:28:10|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629113310000|2021-08-16 11:28:30|29.15|27.35|29.12|27.32|29.15|27.35|29.12|27.32|0
1629113320000|2021-08-16 11:28:40|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629113330000|2021-08-16 11:28:50|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629113360000|2021-08-16 11:29:20|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629113380000|2021-08-16 11:29:40|29.02|27.22|29.02|27.22|29.07|27.27|29.02|27.22|0
1629113390000|2021-08-16 11:29:50|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629113400000|2021-08-16 11:30:00|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113410000|2021-08-16 11:30:10|29.05|27.25|29.07|27.27|29.07|27.27|29.05|27.25|0
1629113430000|2021-08-16 11:30:30|29.05|27.25|29.07|27.27|29.07|27.27|29.05|27.25|0
1629113460000|2021-08-16 11:31:00|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629113470000|2021-08-16 11:31:10|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629113490000|2021-08-16 11:31:30|29.12|27.32|29.17|27.37|29.17|27.37|29.12|27.32|0
1629113500000|2021-08-16 11:31:40|29.14|27.34|29.09|27.29|29.17|27.37|29.09|27.29|0
1629113510000|2021-08-16 11:31:50|29.07|27.27|29.12|27.32|29.12|27.32|29.07|27.27|0
1629113520000|2021-08-16 11:32:00|29.09|27.29|29.12|27.32|29.12|27.32|29.07|27.27|0
1629113530000|2021-08-16 11:32:10|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629113550000|2021-08-16 11:32:30|29.02|27.22|29.04|27.24|29.07|27.27|29.02|27.22|0
1629113560000|2021-08-16 11:32:40|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629113570000|2021-08-16 11:32:50|29.04|27.24|29.07|27.27|29.07|27.27|29.04|27.24|0
1629113580000|2021-08-16 11:33:00|29.12|27.32|29.17|27.37|29.17|27.37|29.12|27.32|0
1629113600000|2021-08-16 11:33:20|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629113630000|2021-08-16 11:33:50|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629113640000|2021-08-16 11:34:00|29.22|27.42|29.27|27.47|29.27|27.47|29.22|27.42|0
1629113680000|2021-08-16 11:34:40|29.31|27.51|29.31|27.51|29.31|27.51|29.27|27.47|0
1629113690000|2021-08-16 11:34:50|29.36|27.56|29.41|27.61|29.41|27.61|29.36|27.56|0
1629113700000|2021-08-16 11:35:00|29.36|27.56|29.36|27.56|29.36|27.56|29.31|27.51|0
1629113730000|2021-08-16 11:35:30|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629113750000|2021-08-16 11:35:50|29.46|27.66|29.36|27.56|29.46|27.66|29.36|27.56|0
1629113760000|2021-08-16 11:36:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629113780000|2021-08-16 11:36:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629113790000|2021-08-16 11:36:30|29.44|27.64|29.46|27.66|29.46|27.66|29.44|27.64|0
1629113800000|2021-08-16 11:36:40|29.49|27.69|29.46|27.66|29.49|27.69|29.46|27.66|0
1629113810000|2021-08-16 11:36:50|29.49|27.69|29.46|27.66|29.49|27.69|29.46|27.66|0
1629113820000|2021-08-16 11:37:00|29.41|27.61|29.46|27.66|29.46|27.66|29.41|27.61|0
1629113840000|2021-08-16 11:37:20|29.41|27.61|29.46|27.66|29.46|27.66|29.41|27.61|0
1629113850000|2021-08-16 11:37:30|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629113860000|2021-08-16 11:37:40|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629113880000|2021-08-16 11:38:00|29.59|27.79|29.56|27.76|29.61|27.81|29.56|27.76|0
1629113900000|2021-08-16 11:38:20|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629113910000|2021-08-16 11:38:30|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629113920000|2021-08-16 11:38:40|29.49|27.69|29.46|27.66|29.49|27.69|29.46|27.66|0
1629113930000|2021-08-16 11:38:50|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629113940000|2021-08-16 11:39:00|29.49|27.69|29.46|27.66|29.49|27.69|29.46|27.66|0
1629113950000|2021-08-16 11:39:10|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629113960000|2021-08-16 11:39:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629113990000|2021-08-16 11:39:50|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629114000000|2021-08-16 11:40:00|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114010000|2021-08-16 11:40:10|29.54|27.74|29.56|27.76|29.56|27.76|29.54|27.74|0
1629114020000|2021-08-16 11:40:20|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114030000|2021-08-16 11:40:30|29.56|27.76|29.51|27.71|29.56|27.76|29.51|27.71|0
1629114040000|2021-08-16 11:40:40|29.56|27.76|29.56|27.76|29.56|27.76|29.54|27.74|0
1629114060000|2021-08-16 11:41:00|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114080000|2021-08-16 11:41:20|29.54|27.74|29.51|27.71|29.54|27.74|29.51|27.71|0
1629114090000|2021-08-16 11:41:30|29.54|27.74|29.56|27.76|29.56|27.76|29.54|27.74|0
1629114100000|2021-08-16 11:41:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114110000|2021-08-16 11:41:50|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629114120000|2021-08-16 11:42:00|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114140000|2021-08-16 11:42:20|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629114150000|2021-08-16 11:42:30|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629114170000|2021-08-16 11:42:50|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629114180000|2021-08-16 11:43:00|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629114190000|2021-08-16 11:43:10|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629114200000|2021-08-16 11:43:20|29.66|27.86|29.61|27.81|29.66|27.86|29.61|27.81|0
1629114210000|2021-08-16 11:43:30|29.63|27.83|29.66|27.86|29.66|27.86|29.61|27.81|0
1629114220000|2021-08-16 11:43:40|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629114230000|2021-08-16 11:43:50|29.58|27.78|29.56|27.76|29.58|27.78|29.56|27.76|0
1629114260000|2021-08-16 11:44:20|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114270000|2021-08-16 11:44:30|29.53|27.73|29.51|27.71|29.53|27.73|29.51|27.71|0
1629114280000|2021-08-16 11:44:40|29.48|27.68|29.46|27.66|29.48|27.68|29.46|27.66|0
1629114290000|2021-08-16 11:44:50|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114300000|2021-08-16 11:45:00|29.53|27.73|29.51|27.71|29.53|27.73|29.51|27.71|0
1629114320000|2021-08-16 11:45:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629114330000|2021-08-16 11:45:30|29.41|27.61|29.46|27.66|29.46|27.66|29.41|27.61|0
1629114340000|2021-08-16 11:45:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629114350000|2021-08-16 11:45:50|29.48|27.68|29.46|27.66|29.48|27.68|29.46|27.66|0
1629114360000|2021-08-16 11:46:00|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629114380000|2021-08-16 11:46:20|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629114390000|2021-08-16 11:46:30|29.43|27.63|29.43|27.63|29.43|27.63|29.41|27.61|0
1629114400000|2021-08-16 11:46:40|29.36|27.56|29.36|27.56|29.36|27.56|29.36|27.56|0
1629114420000|2021-08-16 11:47:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629114430000|2021-08-16 11:47:10|29.38|27.58|29.36|27.56|29.38|27.58|29.36|27.56|0
1629114450000|2021-08-16 11:47:30|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629114480000|2021-08-16 11:48:00|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114490000|2021-08-16 11:48:10|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629114530000|2021-08-16 11:48:50|29.33|27.53|29.35|27.55|29.35|27.55|29.33|27.53|0
1629114550000|2021-08-16 11:49:10|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114590000|2021-08-16 11:49:50|29.25|27.45|29.35|27.55|29.35|27.55|29.25|27.45|0
1629114620000|2021-08-16 11:50:20|29.33|27.53|29.3|27.5|29.33|27.53|29.3|27.5|0
1629114660000|2021-08-16 11:51:00|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629114680000|2021-08-16 11:51:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114690000|2021-08-16 11:51:30|29.35|27.55|29.3|27.5|29.35|27.55|29.3|27.5|0
1629114700000|2021-08-16 11:51:40|29.25|27.45|29.3|27.5|29.3|27.5|29.25|27.45|0
1629114710000|2021-08-16 11:51:50|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629114720000|2021-08-16 11:52:00|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629114750000|2021-08-16 11:52:30|29.2|27.4|29.2|27.4|29.25|27.45|29.2|27.4|0
1629114760000|2021-08-16 11:52:40|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629114820000|2021-08-16 11:53:40|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114830000|2021-08-16 11:53:50|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629114840000|2021-08-16 11:54:00|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114890000|2021-08-16 11:54:50|29.25|27.45|29.3|27.5|29.3|27.5|29.25|27.45|0
1629114910000|2021-08-16 11:55:10|29.28|27.48|29.3|27.5|29.3|27.5|29.28|27.48|0
1629114920000|2021-08-16 11:55:20|29.25|27.45|29.28|27.48|29.28|27.48|29.25|27.45|0
1629114930000|2021-08-16 11:55:30|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629114940000|2021-08-16 11:55:40|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629114960000|2021-08-16 11:56:00|29.3|27.5|29.3|27.5|29.3|27.5|29.27|27.47|0
1629114970000|2021-08-16 11:56:10|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629114980000|2021-08-16 11:56:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629115000000|2021-08-16 11:56:40|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629115020000|2021-08-16 11:57:00|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629115040000|2021-08-16 11:57:20|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629115050000|2021-08-16 11:57:30|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629115070000|2021-08-16 11:57:50|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629115100000|2021-08-16 11:58:20|29.22|27.42|29.25|27.45|29.25|27.45|29.22|27.42|0
1629115140000|2021-08-16 11:59:00|29.3|27.5|29.35|27.55|29.35|27.55|29.3|27.5|0
1629115150000|2021-08-16 11:59:10|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629115160000|2021-08-16 11:59:20|29.32|27.52|29.35|27.55|29.35|27.55|29.32|27.52|0
1629115170000|2021-08-16 11:59:30|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629115210000|2021-08-16 12:00:10|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629115220000|2021-08-16 12:00:20|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629115230000|2021-08-16 12:00:30|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629115240000|2021-08-16 12:00:40|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629115250000|2021-08-16 12:00:50|29.44|27.64|29.39|27.59|29.44|27.64|29.39|27.59|0
1629115260000|2021-08-16 12:01:00|29.44|27.64|29.44|27.64|29.44|27.64|29.42|27.62|0
1629115270000|2021-08-16 12:01:10|29.39|27.59|29.44|27.64|29.44|27.64|29.39|27.59|0
1629115280000|2021-08-16 12:01:20|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629115290000|2021-08-16 12:01:30|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629115300000|2021-08-16 12:01:40|29.59|27.79|29.74|27.94|29.74|27.94|29.59|27.79|0
1629115310000|2021-08-16 12:01:50|29.8|28|29.8|28|29.9|28.1|29.8|28|0
1629115320000|2021-08-16 12:02:00|29.85|28.05|29.9|28.1|29.9|28.1|29.85|28.05|0
1629115330000|2021-08-16 12:02:10|30.05|28.25|29.95|28.15|30.05|28.25|29.95|28.15|0
1629115340000|2021-08-16 12:02:20|30|28.2|30|28.2|30|28.2|30|28.2|0
1629115350000|2021-08-16 12:02:30|29.95|28.15|29.9|28.1|29.95|28.15|29.9|28.1|0
1629115360000|2021-08-16 12:02:40|29.95|28.15|30.05|28.25|30.05|28.25|29.95|28.15|0
1629115370000|2021-08-16 12:02:50|30|28.2|30|28.2|30|28.2|30|28.2|0
1629115380000|2021-08-16 12:03:00|30.05|28.25|30.15|28.35|30.15|28.35|30.05|28.25|0
1629115390000|2021-08-16 12:03:10|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629115400000|2021-08-16 12:03:20|30.05|28.25|30|28.2|30.05|28.25|30|28.2|0
1629115410000|2021-08-16 12:03:30|30.07|28.27|30.05|28.25|30.1|28.3|30.05|28.25|0
1629115420000|2021-08-16 12:03:40|30.02|28.22|30|28.2|30.05|28.25|30|28.2|0
1629115430000|2021-08-16 12:03:50|30.02|28.22|29.95|28.15|30.05|28.25|29.95|28.15|0
1629115440000|2021-08-16 12:04:00|30|28.2|30|28.2|30|28.2|29.95|28.15|0
1629115450000|2021-08-16 12:04:10|30.05|28.25|30|28.2|30.05|28.25|30|28.2|0
1629115460000|2021-08-16 12:04:20|29.95|28.15|30|28.2|30|28.2|29.95|28.15|0
1629115470000|2021-08-16 12:04:30|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629115480000|2021-08-16 12:04:40|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629115490000|2021-08-16 12:04:50|30.1|28.3|30.1|28.3|30.1|28.3|30.05|28.25|0
1629115500000|2021-08-16 12:05:00|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629115510000|2021-08-16 12:05:10|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629115520000|2021-08-16 12:05:20|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629115530000|2021-08-16 12:05:30|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629115540000|2021-08-16 12:05:40|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629115550000|2021-08-16 12:05:50|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629115560000|2021-08-16 12:06:00|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629115570000|2021-08-16 12:06:10|30.2|28.4|30.2|28.4|30.2|28.4|30.15|28.35|0
1629115590000|2021-08-16 12:06:30|30.25|28.45|30.2|28.4|30.25|28.45|30.2|28.4|0
1629115600000|2021-08-16 12:06:40|30.15|28.35|30.04|28.24|30.15|28.35|30.04|28.24|0
1629115610000|2021-08-16 12:06:50|30.1|28.3|30.1|28.3|30.1|28.3|30.04|28.24|0
1629115620000|2021-08-16 12:07:00|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629115640000|2021-08-16 12:07:20|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629115660000|2021-08-16 12:07:40|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629115670000|2021-08-16 12:07:50|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629115680000|2021-08-16 12:08:00|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629115690000|2021-08-16 12:08:10|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629115700000|2021-08-16 12:08:20|29.99|28.19|29.99|28.19|30.04|28.24|29.99|28.19|0
1629115720000|2021-08-16 12:08:40|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629115730000|2021-08-16 12:08:50|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1629115740000|2021-08-16 12:09:00|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629115750000|2021-08-16 12:09:10|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629115760000|2021-08-16 12:09:20|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629115770000|2021-08-16 12:09:30|30.04|28.24|29.99|28.19|30.04|28.24|29.99|28.19|0
1629115800000|2021-08-16 12:10:00|30.02|28.22|30.04|28.24|30.04|28.24|30.02|28.22|0
1629115810000|2021-08-16 12:10:10|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1629115820000|2021-08-16 12:10:20|30.02|28.22|30.04|28.24|30.04|28.24|29.99|28.19|0
1629115830000|2021-08-16 12:10:30|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1629115840000|2021-08-16 12:10:40|29.97|28.17|29.94|28.14|29.97|28.17|29.94|28.14|0
1629115870000|2021-08-16 12:11:10|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629115880000|2021-08-16 12:11:20|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629115900000|2021-08-16 12:11:40|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629115920000|2021-08-16 12:12:00|29.74|27.94|29.74|27.94|29.79|27.99|29.74|27.94|0
1629115940000|2021-08-16 12:12:20|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629115950000|2021-08-16 12:12:30|29.74|27.94|29.74|27.94|29.74|27.94|29.69|27.89|0
1629115960000|2021-08-16 12:12:40|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629115970000|2021-08-16 12:12:50|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629115980000|2021-08-16 12:13:00|29.69|27.89|29.74|27.94|29.74|27.94|29.69|27.89|0
1629116010000|2021-08-16 12:13:30|29.79|27.99|29.74|27.94|29.79|27.99|29.74|27.94|0
1629116030000|2021-08-16 12:13:50|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629116040000|2021-08-16 12:14:00|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629116070000|2021-08-16 12:14:30|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629116080000|2021-08-16 12:14:40|29.74|27.94|29.79|27.99|29.79|27.99|29.74|27.94|0
1629116100000|2021-08-16 12:15:00|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629116130000|2021-08-16 12:15:30|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629116140000|2021-08-16 12:15:40|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629116150000|2021-08-16 12:15:50|29.89|28.09|29.78|27.98|29.89|28.09|29.78|27.98|0
1629116160000|2021-08-16 12:16:00|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629116170000|2021-08-16 12:16:10|29.94|28.14|29.94|28.14|29.94|28.14|29.89|28.09|0
1629116200000|2021-08-16 12:16:40|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629116220000|2021-08-16 12:17:00|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629116230000|2021-08-16 12:17:10|29.99|28.19|30.09|28.29|30.09|28.29|29.99|28.19|0
1629116240000|2021-08-16 12:17:20|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629116250000|2021-08-16 12:17:30|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1629116270000|2021-08-16 12:17:50|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629116280000|2021-08-16 12:18:00|30.04|28.24|30.09|28.29|30.09|28.29|30.04|28.24|0
1629116300000|2021-08-16 12:18:20|30.14|28.34|30.14|28.34|30.14|28.34|30.11|28.31|0
1629116310000|2021-08-16 12:18:30|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1629116320000|2021-08-16 12:18:40|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629116330000|2021-08-16 12:18:50|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629116340000|2021-08-16 12:19:00|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629116360000|2021-08-16 12:19:20|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629116380000|2021-08-16 12:19:40|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116390000|2021-08-16 12:19:50|29.98|28.18|30.09|28.29|30.09|28.29|29.98|28.18|0
1629116400000|2021-08-16 12:20:00|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629116410000|2021-08-16 12:20:10|30.03|28.23|30.09|28.29|30.09|28.29|30.03|28.23|0
1629116430000|2021-08-16 12:20:30|30.08|28.28|30.14|28.34|30.14|28.34|30.08|28.28|0
1629116440000|2021-08-16 12:20:40|30.08|28.28|29.98|28.18|30.08|28.28|29.98|28.18|0
1629116450000|2021-08-16 12:20:50|30.03|28.23|29.98|28.18|30.03|28.23|29.98|28.18|0
1629116460000|2021-08-16 12:21:00|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116470000|2021-08-16 12:21:10|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629116490000|2021-08-16 12:21:30|30.03|28.23|30.08|28.28|30.08|28.28|30.03|28.23|0
1629116500000|2021-08-16 12:21:40|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116520000|2021-08-16 12:22:00|30.08|28.28|30.11|28.31|30.13|28.33|30.08|28.28|0
1629116530000|2021-08-16 12:22:10|30.08|28.28|30.08|28.28|30.13|28.33|30.08|28.28|0
1629116540000|2021-08-16 12:22:20|30.03|28.23|30.08|28.28|30.08|28.28|30.03|28.23|0
1629116550000|2021-08-16 12:22:30|30.03|28.23|29.98|28.18|30.03|28.23|29.98|28.18|0
1629116580000|2021-08-16 12:23:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629116610000|2021-08-16 12:23:30|29.96|28.16|30.03|28.23|30.03|28.23|29.96|28.16|0
1629116620000|2021-08-16 12:23:40|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629116630000|2021-08-16 12:23:50|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116640000|2021-08-16 12:24:00|30.08|28.28|30.08|28.28|30.08|28.28|30.03|28.23|0
1629116660000|2021-08-16 12:24:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116680000|2021-08-16 12:24:40|29.98|28.18|30.01|28.21|30.01|28.21|29.98|28.18|0
1629116690000|2021-08-16 12:24:50|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629116700000|2021-08-16 12:25:00|30.08|28.28|30.08|28.28|30.08|28.28|30.03|28.23|0
1629116720000|2021-08-16 12:25:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116740000|2021-08-16 12:25:40|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629116750000|2021-08-16 12:25:50|30.11|28.31|29.98|28.18|30.11|28.31|29.98|28.18|0
1629116770000|2021-08-16 12:26:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629116790000|2021-08-16 12:26:30|29.98|28.18|29.98|28.18|30.03|28.23|29.98|28.18|0
1629116800000|2021-08-16 12:26:40|30.03|28.23|30.03|28.23|30.03|28.23|29.98|28.18|0
1629116840000|2021-08-16 12:27:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629116850000|2021-08-16 12:27:30|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116860000|2021-08-16 12:27:40|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629116880000|2021-08-16 12:28:00|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629116900000|2021-08-16 12:28:20|30.11|28.31|30.08|28.28|30.11|28.31|30.08|28.28|0
1629116940000|2021-08-16 12:29:00|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116950000|2021-08-16 12:29:10|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629116960000|2021-08-16 12:29:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629116980000|2021-08-16 12:29:40|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629116990000|2021-08-16 12:29:50|29.95|28.15|29.9|28.1|29.95|28.15|29.9|28.1|0
1629117000000|2021-08-16 12:30:00|29.93|28.13|30.03|28.23|30.03|28.23|29.93|28.13|0
1629117020000|2021-08-16 12:30:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629117030000|2021-08-16 12:30:30|29.95|28.15|29.98|28.18|29.98|28.18|29.93|28.13|0
1629117040000|2021-08-16 12:30:40|29.93|28.13|29.8|28|29.93|28.13|29.8|28|0
1629117050000|2021-08-16 12:30:50|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629117060000|2021-08-16 12:31:00|29.82|28.02|29.82|28.02|29.87|28.07|29.82|28.02|0
1629117070000|2021-08-16 12:31:10|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629117080000|2021-08-16 12:31:20|29.82|28.02|29.72|27.92|29.82|28.02|29.72|27.92|0
1629117090000|2021-08-16 12:31:30|29.67|27.87|29.67|27.87|29.67|27.87|29.67|27.87|0
1629117100000|2021-08-16 12:31:40|29.62|27.82|29.62|27.82|29.62|27.82|29.62|27.82|0
1629117110000|2021-08-16 12:31:50|29.67|27.87|29.72|27.92|29.72|27.92|29.67|27.87|0
1629117120000|2021-08-16 12:32:00|29.77|27.97|29.77|27.97|29.77|27.97|29.75|27.95|0
1629117130000|2021-08-16 12:32:10|29.82|28.02|29.87|28.07|29.87|28.07|29.82|28.02|0
1629117140000|2021-08-16 12:32:20|29.92|28.12|29.77|27.97|29.92|28.12|29.77|27.97|0
1629117150000|2021-08-16 12:32:30|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629117160000|2021-08-16 12:32:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629117180000|2021-08-16 12:33:00|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629117190000|2021-08-16 12:33:10|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629117200000|2021-08-16 12:33:20|29.82|28.02|29.92|28.12|29.92|28.12|29.82|28.02|0
1629117210000|2021-08-16 12:33:30|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629117220000|2021-08-16 12:33:40|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629117230000|2021-08-16 12:33:50|29.87|28.07|29.82|28.02|29.87|28.07|29.82|28.02|0
1629117240000|2021-08-16 12:34:00|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629117250000|2021-08-16 12:34:10|29.92|28.12|29.92|28.12|29.92|28.12|29.87|28.07|0
1629117260000|2021-08-16 12:34:20|29.97|28.17|29.97|28.17|29.97|28.17|29.92|28.12|0
1629117270000|2021-08-16 12:34:30|30.02|28.22|29.92|28.12|30.02|28.22|29.92|28.12|0
1629117280000|2021-08-16 12:34:40|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629117290000|2021-08-16 12:34:50|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629117330000|2021-08-16 12:35:30|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629117340000|2021-08-16 12:35:40|29.87|28.07|29.92|28.12|29.92|28.12|29.82|28.02|0
1629117350000|2021-08-16 12:35:50|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629117360000|2021-08-16 12:36:00|29.95|28.15|29.97|28.17|29.97|28.17|29.95|28.15|0
1629117370000|2021-08-16 12:36:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629117380000|2021-08-16 12:36:20|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629117390000|2021-08-16 12:36:30|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629117400000|2021-08-16 12:36:40|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629117430000|2021-08-16 12:37:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629117450000|2021-08-16 12:37:30|30.07|28.27|30.02|28.22|30.07|28.27|30.02|28.22|0
1629117470000|2021-08-16 12:37:50|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629117480000|2021-08-16 12:38:00|30|28.2|30|28.2|30|28.2|30|28.2|0
1629117490000|2021-08-16 12:38:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629117500000|2021-08-16 12:38:20|30|28.2|29.97|28.17|30|28.2|29.97|28.17|0
1629117510000|2021-08-16 12:38:30|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629117520000|2021-08-16 12:38:40|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629117530000|2021-08-16 12:38:50|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629117560000|2021-08-16 12:39:20|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629117570000|2021-08-16 12:39:30|29.82|28.02|29.87|28.07|29.87|28.07|29.82|28.02|0
1629117580000|2021-08-16 12:39:40|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629117590000|2021-08-16 12:39:50|29.84|28.04|29.82|28.02|29.84|28.04|29.82|28.02|0
1629117600000|2021-08-16 12:40:00|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629117610000|2021-08-16 12:40:10|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629117620000|2021-08-16 12:40:20|29.77|27.97|29.72|27.92|29.77|27.97|29.72|27.92|0
1629117630000|2021-08-16 12:40:30|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629117640000|2021-08-16 12:40:40|29.72|27.92|29.72|27.92|29.72|27.92|29.72|27.92|0
1629117650000|2021-08-16 12:40:50|29.61|27.81|29.61|27.81|29.66|27.86|29.61|27.81|0
1629117670000|2021-08-16 12:41:10|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629117690000|2021-08-16 12:41:30|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629117700000|2021-08-16 12:41:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629117710000|2021-08-16 12:41:50|29.46|27.66|29.51|27.71|29.51|27.71|29.46|27.66|0
1629117730000|2021-08-16 12:42:10|29.46|27.66|29.49|27.69|29.49|27.69|29.46|27.66|0
1629117740000|2021-08-16 12:42:20|29.51|27.71|29.56|27.76|29.56|27.76|29.51|27.71|0
1629117750000|2021-08-16 12:42:30|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629117760000|2021-08-16 12:42:40|29.46|27.66|29.51|27.71|29.51|27.71|29.46|27.66|0
1629117780000|2021-08-16 12:43:00|29.56|27.76|29.51|27.71|29.56|27.76|29.51|27.71|0
1629117800000|2021-08-16 12:43:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629117810000|2021-08-16 12:43:30|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629117820000|2021-08-16 12:43:40|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629117830000|2021-08-16 12:43:50|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629117840000|2021-08-16 12:44:00|29.64|27.84|29.66|27.86|29.66|27.86|29.64|27.84|0
1629117850000|2021-08-16 12:44:10|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629117860000|2021-08-16 12:44:20|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629117890000|2021-08-16 12:44:50|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629117900000|2021-08-16 12:45:00|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629117910000|2021-08-16 12:45:10|29.69|27.89|29.71|27.91|29.71|27.91|29.69|27.89|0
1629117920000|2021-08-16 12:45:20|29.69|27.89|29.61|27.81|29.69|27.89|29.61|27.81|0
1629117940000|2021-08-16 12:45:40|29.56|27.76|29.51|27.71|29.56|27.76|29.51|27.71|0
1629117950000|2021-08-16 12:45:50|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629117960000|2021-08-16 12:46:00|29.51|27.71|29.51|27.71|29.51|27.71|29.46|27.66|0
1629117980000|2021-08-16 12:46:20|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629117990000|2021-08-16 12:46:30|29.59|27.79|29.56|27.76|29.59|27.79|29.56|27.76|0
1629118010000|2021-08-16 12:46:50|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629118020000|2021-08-16 12:47:00|29.59|27.79|29.56|27.76|29.59|27.79|29.56|27.76|0
1629118040000|2021-08-16 12:47:20|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629118050000|2021-08-16 12:47:30|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629118060000|2021-08-16 12:47:40|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629118100000|2021-08-16 12:48:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629118110000|2021-08-16 12:48:30|29.61|27.81|29.61|27.81|29.66|27.86|29.61|27.81|0
1629118140000|2021-08-16 12:49:00|29.63|27.83|29.66|27.86|29.66|27.86|29.63|27.83|0
1629118150000|2021-08-16 12:49:10|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629118180000|2021-08-16 12:49:40|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629118190000|2021-08-16 12:49:50|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629118210000|2021-08-16 12:50:10|29.61|27.81|29.61|27.81|29.61|27.81|29.58|27.78|0
1629118220000|2021-08-16 12:50:20|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629118230000|2021-08-16 12:50:30|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629118240000|2021-08-16 12:50:40|29.53|27.73|29.56|27.76|29.56|27.76|29.53|27.73|0
1629118260000|2021-08-16 12:51:00|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629118270000|2021-08-16 12:51:10|29.58|27.78|29.61|27.81|29.61|27.81|29.58|27.78|0
1629118300000|2021-08-16 12:51:40|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629118320000|2021-08-16 12:52:00|29.53|27.73|29.51|27.71|29.53|27.73|29.51|27.71|0
1629118340000|2021-08-16 12:52:20|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629118350000|2021-08-16 12:52:30|29.51|27.71|29.56|27.76|29.56|27.76|29.51|27.71|0
1629118360000|2021-08-16 12:52:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629118380000|2021-08-16 12:53:00|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629118410000|2021-08-16 12:53:30|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629118440000|2021-08-16 12:54:00|29.66|27.86|29.65|27.85|29.66|27.86|29.65|27.85|0
1629118460000|2021-08-16 12:54:20|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629118470000|2021-08-16 12:54:30|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629118490000|2021-08-16 12:54:50|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629118510000|2021-08-16 12:55:10|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629118520000|2021-08-16 12:55:20|29.75|27.95|29.81|28.01|29.81|28.01|29.75|27.95|0
1629118530000|2021-08-16 12:55:30|29.8|28|29.8|28|29.8|28|29.8|28|0
1629118550000|2021-08-16 12:55:50|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629118570000|2021-08-16 12:56:10|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629118620000|2021-08-16 12:57:00|29.9|28.1|29.85|28.05|29.9|28.1|29.85|28.05|0
1629118650000|2021-08-16 12:57:30|29.8|28|29.8|28|29.8|28|29.8|28|0
1629118680000|2021-08-16 12:58:00|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629118690000|2021-08-16 12:58:10|29.8|28|29.8|28|29.8|28|29.8|28|0
1629118700000|2021-08-16 12:58:20|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629118710000|2021-08-16 12:58:30|29.8|28|29.8|28|29.8|28|29.8|28|0
1629118740000|2021-08-16 12:59:00|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629118760000|2021-08-16 12:59:20|29.8|28|29.8|28|29.8|28|29.8|28|0
1629118780000|2021-08-16 12:59:40|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629118790000|2021-08-16 12:59:50|29.8|28|29.78|27.98|29.8|28|29.75|27.95|0
1629118800000|2021-08-16 13:00:00|29.8|28|29.65|27.85|29.8|28|29.65|27.85|0
1629118810000|2021-08-16 13:00:10|29.7|27.9|29.75|27.95|29.75|27.95|29.7|27.9|0
1629118820000|2021-08-16 13:00:20|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629118830000|2021-08-16 13:00:30|29.83|28.03|29.8|28|29.83|28.03|29.8|28|0
1629118840000|2021-08-16 13:00:40|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629118860000|2021-08-16 13:01:00|29.7|27.9|29.68|27.88|29.7|27.9|29.68|27.88|0
1629118870000|2021-08-16 13:01:10|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629118880000|2021-08-16 13:01:20|29.68|27.88|29.7|27.9|29.7|27.9|29.68|27.88|0
1629118900000|2021-08-16 13:01:40|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1629118910000|2021-08-16 13:01:50|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629118920000|2021-08-16 13:02:00|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1629118940000|2021-08-16 13:02:20|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629118950000|2021-08-16 13:02:30|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629118960000|2021-08-16 13:02:40|29.5|27.7|29.5|27.7|29.55|27.75|29.5|27.7|0
1629118970000|2021-08-16 13:02:50|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629119040000|2021-08-16 13:04:00|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1629119050000|2021-08-16 13:04:10|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1629119060000|2021-08-16 13:04:20|29.6|27.8|29.6|27.8|29.6|27.8|29.55|27.75|0
1629119070000|2021-08-16 13:04:30|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629119080000|2021-08-16 13:04:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629119100000|2021-08-16 13:05:00|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629119140000|2021-08-16 13:05:40|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629119150000|2021-08-16 13:05:50|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629119170000|2021-08-16 13:06:10|29.67|27.87|29.65|27.85|29.67|27.87|29.65|27.85|0
1629119200000|2021-08-16 13:06:40|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629119220000|2021-08-16 13:07:00|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629119230000|2021-08-16 13:07:10|29.8|28|29.8|28|29.8|28|29.8|28|0
1629119240000|2021-08-16 13:07:20|29.77|27.97|29.75|27.95|29.77|27.97|29.75|27.95|0
1629119250000|2021-08-16 13:07:30|29.72|27.92|29.64|27.84|29.72|27.92|29.64|27.84|0
1629119270000|2021-08-16 13:07:50|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629119280000|2021-08-16 13:08:00|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1629119290000|2021-08-16 13:08:10|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629119310000|2021-08-16 13:08:30|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1629119330000|2021-08-16 13:08:50|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629119340000|2021-08-16 13:09:00|29.54|27.74|29.49|27.69|29.54|27.74|29.49|27.69|0
1629119350000|2021-08-16 13:09:10|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629119360000|2021-08-16 13:09:20|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629119370000|2021-08-16 13:09:30|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119380000|2021-08-16 13:09:40|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629119400000|2021-08-16 13:10:00|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1629119410000|2021-08-16 13:10:10|29.27|27.47|29.29|27.49|29.29|27.49|29.27|27.47|0
1629119430000|2021-08-16 13:10:30|29.34|27.54|29.39|27.59|29.39|27.59|29.34|27.54|0
1629119440000|2021-08-16 13:10:40|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119450000|2021-08-16 13:10:50|29.29|27.49|29.34|27.54|29.34|27.54|29.29|27.49|0
1629119460000|2021-08-16 13:11:00|29.29|27.49|29.34|27.54|29.34|27.54|29.29|27.49|0
1629119470000|2021-08-16 13:11:10|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629119490000|2021-08-16 13:11:30|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629119500000|2021-08-16 13:11:40|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119520000|2021-08-16 13:12:00|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629119540000|2021-08-16 13:12:20|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119550000|2021-08-16 13:12:30|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629119560000|2021-08-16 13:12:40|29.27|27.47|29.24|27.44|29.27|27.47|29.24|27.44|0
1629119580000|2021-08-16 13:13:00|29.19|27.39|29.24|27.44|29.24|27.44|29.19|27.39|0
1629119590000|2021-08-16 13:13:10|29.19|27.39|29.24|27.44|29.24|27.44|29.19|27.39|0
1629119620000|2021-08-16 13:13:40|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629119630000|2021-08-16 13:13:50|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119650000|2021-08-16 13:14:10|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629119670000|2021-08-16 13:14:30|29.44|27.64|29.39|27.59|29.44|27.64|29.39|27.59|0
1629119710000|2021-08-16 13:15:10|29.44|27.64|29.39|27.59|29.44|27.64|29.39|27.59|0
1629119720000|2021-08-16 13:15:20|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629119730000|2021-08-16 13:15:30|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629119740000|2021-08-16 13:15:40|29.36|27.56|29.44|27.64|29.44|27.64|29.36|27.56|0
1629119790000|2021-08-16 13:16:30|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629119800000|2021-08-16 13:16:40|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629119830000|2021-08-16 13:17:10|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629119880000|2021-08-16 13:18:00|29.44|27.64|29.49|27.69|29.49|27.69|29.44|27.64|0
1629119890000|2021-08-16 13:18:10|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629119900000|2021-08-16 13:18:20|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629119910000|2021-08-16 13:18:30|29.44|27.64|29.49|27.69|29.49|27.69|29.44|27.64|0
1629119940000|2021-08-16 13:19:00|29.54|27.74|29.49|27.69|29.54|27.74|29.49|27.69|0
1629119950000|2021-08-16 13:19:10|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629119960000|2021-08-16 13:19:20|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629119990000|2021-08-16 13:19:50|29.48|27.68|29.53|27.73|29.53|27.73|29.48|27.68|0
1629120000000|2021-08-16 13:20:00|29.48|27.68|29.48|27.68|29.48|27.68|29.48|27.68|0
1629120040000|2021-08-16 13:20:40|29.43|27.63|29.48|27.68|29.48|27.68|29.43|27.63|0
1629120050000|2021-08-16 13:20:50|29.53|27.73|29.53|27.73|29.53|27.73|29.53|27.73|0
1629120060000|2021-08-16 13:21:00|29.48|27.68|29.43|27.63|29.48|27.68|29.43|27.63|0
1629120100000|2021-08-16 13:21:40|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629120110000|2021-08-16 13:21:50|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629120120000|2021-08-16 13:22:00|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629120160000|2021-08-16 13:22:40|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1629120180000|2021-08-16 13:23:00|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120190000|2021-08-16 13:23:10|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1629120260000|2021-08-16 13:24:20|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120270000|2021-08-16 13:24:30|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1629120280000|2021-08-16 13:24:40|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120300000|2021-08-16 13:25:00|29.21|27.41|29.23|27.43|29.23|27.43|29.21|27.41|0
1629120320000|2021-08-16 13:25:20|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120390000|2021-08-16 13:26:30|29.16|27.36|29.13|27.33|29.16|27.36|29.13|27.33|0
1629120400000|2021-08-16 13:26:40|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120410000|2021-08-16 13:26:50|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1629120490000|2021-08-16 13:28:10|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120540000|2021-08-16 13:29:00|29.23|27.43|29.13|27.33|29.23|27.43|29.13|27.33|0
1629120570000|2021-08-16 13:29:30|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629120590000|2021-08-16 13:29:50|29.23|27.43|29.28|27.48|29.28|27.48|29.23|27.43|0
1629120600000|2021-08-16 13:30:00|29.08|27.28|29.23|27.43|29.23|27.43|28.98|27.18|0
1629120610000|2021-08-16 13:30:10|29.13|27.33|28.98|27.18|29.13|27.33|28.98|27.18|0
1629120620000|2021-08-16 13:30:20|29.03|27.23|28.88|27.08|29.08|27.28|28.88|27.08|0
1629120630000|2021-08-16 13:30:30|28.98|27.18|29.03|27.23|29.03|27.23|28.98|27.18|0
1629120640000|2021-08-16 13:30:40|28.98|27.18|29.18|27.38|29.18|27.38|28.93|27.13|0
1629120650000|2021-08-16 13:30:50|29.28|27.48|29.33|27.53|29.33|27.53|29.23|27.43|0
1629120660000|2021-08-16 13:31:00|29.43|27.63|29.28|27.48|29.43|27.63|29.28|27.48|0
1629120670000|2021-08-16 13:31:10|29.33|27.53|29.03|27.23|29.33|27.53|29.03|27.23|0
1629120680000|2021-08-16 13:31:20|29.08|27.28|29.08|27.28|29.08|27.28|29.03|27.23|0
1629120690000|2021-08-16 13:31:30|29.03|27.23|29.18|27.38|29.18|27.38|29.03|27.23|0
1629120700000|2021-08-16 13:31:40|29.23|27.43|29.13|27.33|29.23|27.43|29.13|27.33|0
1629120710000|2021-08-16 13:31:50|29.18|27.38|29.13|27.33|29.18|27.38|29.13|27.33|0
1629120720000|2021-08-16 13:32:00|29.03|27.23|29.13|27.33|29.13|27.33|29.03|27.23|0
1629120730000|2021-08-16 13:32:10|29.08|27.28|29.28|27.48|29.28|27.48|29.08|27.28|0
1629120740000|2021-08-16 13:32:20|29.23|27.43|29.23|27.43|29.28|27.48|29.23|27.43|0
1629120750000|2021-08-16 13:32:30|29.18|27.38|29.33|27.53|29.33|27.53|29.18|27.38|0
1629120760000|2021-08-16 13:32:40|29.28|27.48|29.13|27.33|29.28|27.48|29.13|27.33|0
1629120770000|2021-08-16 13:32:50|29.18|27.38|29.28|27.48|29.28|27.48|29.18|27.38|0
1629120780000|2021-08-16 13:33:00|29.33|27.53|29.28|27.48|29.38|27.58|29.28|27.48|0
1629120790000|2021-08-16 13:33:10|29.42|27.62|29.47|27.67|29.52|27.72|29.42|27.62|0
1629120800000|2021-08-16 13:33:20|29.42|27.62|29.52|27.72|29.52|27.72|29.42|27.62|0
1629120810000|2021-08-16 13:33:30|29.57|27.77|29.68|27.88|29.68|27.88|29.57|27.77|0
1629120820000|2021-08-16 13:33:40|29.78|27.98|29.78|27.98|29.83|28.03|29.78|27.98|0
1629120830000|2021-08-16 13:33:50|29.73|27.93|29.83|28.03|29.83|28.03|29.73|27.93|0
1629120840000|2021-08-16 13:34:00|29.88|28.08|29.88|28.08|29.93|28.13|29.88|28.08|0
1629120850000|2021-08-16 13:34:10|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629120860000|2021-08-16 13:34:20|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629120870000|2021-08-16 13:34:30|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629120880000|2021-08-16 13:34:40|29.98|28.18|30.08|28.28|30.08|28.28|29.98|28.18|0
1629120890000|2021-08-16 13:34:50|30.13|28.33|30.23|28.43|30.23|28.43|30.13|28.33|0
1629120900000|2021-08-16 13:35:00|30.33|28.53|30.28|28.48|30.39|28.59|30.28|28.48|0
1629120910000|2021-08-16 13:35:10|30.23|28.43|30.39|28.59|30.39|28.59|30.23|28.43|0
1629120920000|2021-08-16 13:35:20|30.33|28.53|30.44|28.64|30.44|28.64|30.33|28.53|0
1629120930000|2021-08-16 13:35:30|30.39|28.59|30.33|28.53|30.39|28.59|30.28|28.48|0
1629120940000|2021-08-16 13:35:40|30.39|28.59|30.49|28.69|30.49|28.69|30.39|28.59|0
1629120950000|2021-08-16 13:35:50|30.54|28.74|30.49|28.69|30.54|28.74|30.49|28.69|0
1629120960000|2021-08-16 13:36:00|30.54|28.74|30.49|28.69|30.54|28.74|30.49|28.69|0
1629120970000|2021-08-16 13:36:10|30.44|28.64|30.49|28.69|30.49|28.69|30.44|28.64|0
1629120980000|2021-08-16 13:36:20|30.44|28.64|30.54|28.74|30.54|28.74|30.44|28.64|0
1629120990000|2021-08-16 13:36:30|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1629121000000|2021-08-16 13:36:40|30.54|28.74|30.49|28.69|30.59|28.79|30.49|28.69|0
1629121010000|2021-08-16 13:36:50|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1629121020000|2021-08-16 13:37:00|30.49|28.69|30.49|28.69|30.54|28.74|30.49|28.69|0
1629121030000|2021-08-16 13:37:10|30.54|28.74|30.54|28.74|30.64|28.84|30.54|28.74|0
1629121040000|2021-08-16 13:37:20|30.44|28.64|30.38|28.58|30.44|28.64|30.28|28.48|0
1629121050000|2021-08-16 13:37:30|30.44|28.64|30.54|28.74|30.54|28.74|30.44|28.64|0
1629121060000|2021-08-16 13:37:40|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1629121070000|2021-08-16 13:37:50|30.38|28.58|30.33|28.53|30.49|28.69|30.33|28.53|0
1629121080000|2021-08-16 13:38:00|30.38|28.58|30.38|28.58|30.43|28.63|30.38|28.58|0
1629121090000|2021-08-16 13:38:10|30.33|28.53|30.23|28.43|30.33|28.53|30.23|28.43|0
1629121100000|2021-08-16 13:38:20|30.18|28.38|30.18|28.38|30.26|28.46|30.18|28.38|0
1629121110000|2021-08-16 13:38:30|30.23|28.43|30.28|28.48|30.28|28.48|30.23|28.43|0
1629121120000|2021-08-16 13:38:40|30.23|28.43|30.23|28.43|30.28|28.48|30.23|28.43|0
1629121130000|2021-08-16 13:38:50|30.18|28.38|30.33|28.53|30.33|28.53|30.18|28.38|0
1629121140000|2021-08-16 13:39:00|30.28|28.48|30.23|28.43|30.28|28.48|30.23|28.43|0
1629121150000|2021-08-16 13:39:10|30.28|28.48|30.28|28.48|30.33|28.53|30.28|28.48|0
1629121160000|2021-08-16 13:39:20|30.23|28.43|30.18|28.38|30.23|28.43|30.18|28.38|0
1629121170000|2021-08-16 13:39:30|30.13|28.33|30.08|28.28|30.13|28.33|30.08|28.28|0
1629121180000|2021-08-16 13:39:40|30.13|28.33|30.08|28.28|30.18|28.38|30.08|28.28|0
1629121190000|2021-08-16 13:39:50|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629121200000|2021-08-16 13:40:00|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629121210000|2021-08-16 13:40:10|30.08|28.28|30.02|28.22|30.08|28.28|29.97|28.17|0
1629121220000|2021-08-16 13:40:20|29.97|28.17|30.13|28.33|30.13|28.33|29.97|28.17|0
1629121230000|2021-08-16 13:40:30|30.07|28.27|30.02|28.22|30.07|28.27|30.02|28.22|0
1629121240000|2021-08-16 13:40:40|30.13|28.33|30.13|28.33|30.18|28.38|30.13|28.33|0
1629121250000|2021-08-16 13:40:50|30.18|28.38|30.38|28.58|30.38|28.58|30.18|28.38|0
1629121260000|2021-08-16 13:41:00|30.33|28.53|30.38|28.58|30.38|28.58|30.33|28.53|0
1629121270000|2021-08-16 13:41:10|30.33|28.53|30.23|28.43|30.33|28.53|30.23|28.43|0
1629121280000|2021-08-16 13:41:20|30.28|28.48|30.38|28.58|30.38|28.58|30.28|28.48|0
1629121290000|2021-08-16 13:41:30|30.43|28.63|30.53|28.73|30.53|28.73|30.43|28.63|0
1629121300000|2021-08-16 13:41:40|30.59|28.79|30.64|28.84|30.69|28.89|30.59|28.79|0
1629121310000|2021-08-16 13:41:50|30.69|28.89|30.64|28.84|30.69|28.89|30.64|28.84|0
1629121320000|2021-08-16 13:42:00|30.69|28.89|30.53|28.73|30.69|28.89|30.53|28.73|0
1629121330000|2021-08-16 13:42:10|30.48|28.68|30.43|28.63|30.48|28.68|30.43|28.63|0
1629121340000|2021-08-16 13:42:20|30.38|28.58|30.43|28.63|30.43|28.63|30.33|28.53|0
1629121350000|2021-08-16 13:42:30|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629121360000|2021-08-16 13:42:40|30.33|28.53|30.38|28.58|30.38|28.58|30.33|28.53|0
1629121370000|2021-08-16 13:42:50|30.33|28.53|30.43|28.63|30.43|28.63|30.33|28.53|0
1629121380000|2021-08-16 13:43:00|30.38|28.58|30.28|28.48|30.38|28.58|30.28|28.48|0
1629121390000|2021-08-16 13:43:10|30.33|28.53|30.28|28.48|30.33|28.53|30.28|28.48|0
1629121400000|2021-08-16 13:43:20|30.17|28.37|30.12|28.32|30.17|28.37|30.12|28.32|0
1629121410000|2021-08-16 13:43:30|30.07|28.27|30.02|28.22|30.07|28.27|29.97|28.17|0
1629121420000|2021-08-16 13:43:40|30.07|28.27|30.07|28.27|30.12|28.32|30.02|28.22|0
1629121430000|2021-08-16 13:43:50|30.12|28.32|30.12|28.32|30.17|28.37|30.12|28.32|0
1629121440000|2021-08-16 13:44:00|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629121450000|2021-08-16 13:44:10|30.15|28.35|30.17|28.37|30.22|28.42|30.12|28.32|0
1629121460000|2021-08-16 13:44:20|30.12|28.32|30.3|28.5|30.3|28.5|30.12|28.32|0
1629121470000|2021-08-16 13:44:30|30.28|28.48|30.33|28.53|30.33|28.53|30.22|28.42|0
1629121480000|2021-08-16 13:44:40|30.38|28.58|30.43|28.63|30.43|28.63|30.38|28.58|0
1629121490000|2021-08-16 13:44:50|30.46|28.66|30.33|28.53|30.46|28.66|30.33|28.53|0
1629121500000|2021-08-16 13:45:00|30.28|28.48|30.28|28.48|30.28|28.48|30.28|28.48|0
1629121510000|2021-08-16 13:45:10|30.33|28.53|30.46|28.66|30.46|28.66|30.33|28.53|0
1629121520000|2021-08-16 13:45:20|30.43|28.63|30.48|28.68|30.48|28.68|30.43|28.63|0
1629121530000|2021-08-16 13:45:30|30.53|28.73|30.61|28.81|30.61|28.81|30.53|28.73|0
1629121540000|2021-08-16 13:45:40|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1629121550000|2021-08-16 13:45:50|30.74|28.94|30.69|28.89|30.74|28.94|30.69|28.89|0
1629121560000|2021-08-16 13:46:00|30.79|28.99|30.84|29.04|30.95|29.15|30.79|28.99|0
1629121570000|2021-08-16 13:46:10|30.89|29.09|30.89|29.09|30.95|29.15|30.89|29.09|0
1629121580000|2021-08-16 13:46:20|30.95|29.15|31.05|29.25|31.05|29.25|30.95|29.15|0
1629121590000|2021-08-16 13:46:30|31|29.2|30.95|29.15|31|29.2|30.95|29.15|0
1629121600000|2021-08-16 13:46:40|31|29.2|31|29.2|31.05|29.25|30.95|29.15|0
1629121610000|2021-08-16 13:46:50|31.05|29.25|31.05|29.25|31.05|29.25|31|29.2|0
1629121620000|2021-08-16 13:47:00|31|29.2|30.89|29.09|31|29.2|30.89|29.09|0
1629121630000|2021-08-16 13:47:10|30.84|29.04|31|29.2|31|29.2|30.84|29.04|0
1629121640000|2021-08-16 13:47:20|31.05|29.25|31.26|29.46|31.26|29.46|31|29.2|0
1629121650000|2021-08-16 13:47:30|31.21|29.41|31.21|29.41|31.21|29.41|31.15|29.35|0
1629121660000|2021-08-16 13:47:40|31.26|29.46|31.36|29.56|31.36|29.56|31.26|29.46|0
1629121670000|2021-08-16 13:47:50|31.31|29.51|31.21|29.41|31.36|29.56|31.15|29.35|0
1629121680000|2021-08-16 13:48:00|31.31|29.51|31.21|29.41|31.36|29.56|31.21|29.41|0
1629121690000|2021-08-16 13:48:10|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629121700000|2021-08-16 13:48:20|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629121710000|2021-08-16 13:48:30|31.15|29.35|31.05|29.25|31.15|29.35|31.05|29.25|0
1629121720000|2021-08-16 13:48:40|31.1|29.3|31.18|29.38|31.18|29.38|31.1|29.3|0
1629121730000|2021-08-16 13:48:50|31.15|29.35|31|29.2|31.15|29.35|31|29.2|0
1629121740000|2021-08-16 13:49:00|31.15|29.35|31.1|29.3|31.15|29.35|31.1|29.3|0
1629121750000|2021-08-16 13:49:10|31.15|29.35|31.15|29.35|31.15|29.35|31.1|29.3|0
1629121760000|2021-08-16 13:49:20|31.1|29.3|31.26|29.46|31.26|29.46|31.1|29.3|0
1629121770000|2021-08-16 13:49:30|31.31|29.51|31.26|29.46|31.36|29.56|31.2|29.4|0
1629121780000|2021-08-16 13:49:40|31.2|29.4|31.05|29.25|31.2|29.4|31.05|29.25|0
1629121790000|2021-08-16 13:49:50|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1629121800000|2021-08-16 13:50:00|31.05|29.25|31.26|29.46|31.26|29.46|31.05|29.25|0
1629121810000|2021-08-16 13:50:10|31.2|29.4|31.36|29.56|31.36|29.56|31.2|29.4|0
1629121820000|2021-08-16 13:50:20|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629121830000|2021-08-16 13:50:30|31.36|29.56|31.52|29.72|31.52|29.72|31.36|29.56|0
1629121840000|2021-08-16 13:50:40|31.57|29.77|31.52|29.72|31.57|29.77|31.52|29.72|0
1629121850000|2021-08-16 13:50:50|31.47|29.67|31.63|29.83|31.63|29.83|31.47|29.67|0
1629121860000|2021-08-16 13:51:00|31.73|29.93|31.63|29.83|31.73|29.93|31.63|29.83|0
1629121870000|2021-08-16 13:51:10|31.68|29.88|31.68|29.88|31.68|29.88|31.57|29.77|0
1629121880000|2021-08-16 13:51:20|31.63|29.83|31.52|29.72|31.63|29.83|31.52|29.72|0
1629121890000|2021-08-16 13:51:30|31.57|29.77|31.57|29.77|31.57|29.77|31.57|29.77|0
1629121900000|2021-08-16 13:51:40|31.62|29.82|31.62|29.82|31.62|29.82|31.57|29.77|0
1629121910000|2021-08-16 13:51:50|31.57|29.77|31.73|29.93|31.73|29.93|31.57|29.77|0
1629121920000|2021-08-16 13:52:00|31.84|30.04|31.62|29.82|31.84|30.04|31.62|29.82|0
1629121930000|2021-08-16 13:52:10|31.57|29.77|31.73|29.93|31.73|29.93|31.57|29.77|0
1629121940000|2021-08-16 13:52:20|31.68|29.88|31.52|29.72|31.68|29.88|31.52|29.72|0
1629121950000|2021-08-16 13:52:30|31.47|29.67|31.47|29.67|31.57|29.77|31.47|29.67|0
1629121960000|2021-08-16 13:52:40|31.52|29.72|31.52|29.72|31.52|29.72|31.47|29.67|0
1629121970000|2021-08-16 13:52:50|31.47|29.67|31.62|29.82|31.68|29.88|31.47|29.67|0
1629121980000|2021-08-16 13:53:00|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1629121990000|2021-08-16 13:53:10|31.57|29.77|31.62|29.82|31.62|29.82|31.57|29.77|0
1629122000000|2021-08-16 13:53:20|31.57|29.77|31.36|29.56|31.57|29.77|31.36|29.56|0
1629122010000|2021-08-16 13:53:30|31.31|29.51|31.41|29.61|31.41|29.61|31.31|29.51|0
1629122020000|2021-08-16 13:53:40|31.36|29.56|31.46|29.66|31.46|29.66|31.36|29.56|0
1629122030000|2021-08-16 13:53:50|31.52|29.72|31.46|29.66|31.52|29.72|31.46|29.66|0
1629122040000|2021-08-16 13:54:00|31.41|29.61|31.62|29.82|31.62|29.82|31.41|29.61|0
1629122050000|2021-08-16 13:54:10|31.68|29.88|31.78|29.98|31.78|29.98|31.68|29.88|0
1629122060000|2021-08-16 13:54:20|31.84|30.04|31.73|29.93|31.84|30.04|31.68|29.88|0
1629122070000|2021-08-16 13:54:30|31.78|29.98|31.89|30.09|31.89|30.09|31.78|29.98|0
1629122080000|2021-08-16 13:54:40|31.84|30.04|32|30.2|32|30.2|31.84|30.04|0
1629122090000|2021-08-16 13:54:50|31.89|30.09|31.83|30.03|31.94|30.14|31.83|30.03|0
1629122100000|2021-08-16 13:55:00|31.94|30.14|32.1|30.3|32.1|30.3|31.94|30.14|0
1629122110000|2021-08-16 13:55:10|32|30.2|31.89|30.09|32|30.2|31.89|30.09|0
1629122120000|2021-08-16 13:55:20|31.94|30.14|32.05|30.25|32.05|30.25|31.92|30.12|0
1629122130000|2021-08-16 13:55:30|32.1|30.3|31.99|30.19|32.1|30.3|31.99|30.19|0
1629122140000|2021-08-16 13:55:40|31.94|30.14|31.89|30.09|31.99|30.19|31.89|30.09|0
1629122150000|2021-08-16 13:55:50|31.83|30.03|31.67|29.87|31.83|30.03|31.67|29.87|0
1629122160000|2021-08-16 13:56:00|31.62|29.82|31.73|29.93|31.73|29.93|31.62|29.82|0
1629122170000|2021-08-16 13:56:10|31.83|30.03|31.94|30.14|31.94|30.14|31.83|30.03|0
1629122180000|2021-08-16 13:56:20|31.89|30.09|31.83|30.03|31.94|30.14|31.83|30.03|0
1629122190000|2021-08-16 13:56:30|31.78|29.98|31.67|29.87|31.83|30.03|31.67|29.87|0
1629122200000|2021-08-16 13:56:40|31.73|29.93|31.73|29.93|31.73|29.93|31.67|29.87|0
1629122210000|2021-08-16 13:56:50|31.78|29.98|31.78|29.98|31.83|30.03|31.78|29.98|0
1629122220000|2021-08-16 13:57:00|31.83|30.03|31.89|30.09|31.89|30.09|31.83|30.03|0
1629122230000|2021-08-16 13:57:10|31.83|30.03|31.83|30.03|31.83|30.03|31.83|30.03|0
1629122240000|2021-08-16 13:57:20|31.78|29.98|31.78|29.98|31.78|29.98|31.73|29.93|0
1629122250000|2021-08-16 13:57:30|31.89|30.09|31.83|30.03|31.89|30.09|31.83|30.03|0
1629122260000|2021-08-16 13:57:40|31.73|29.93|31.73|29.93|31.73|29.93|31.67|29.87|0
1629122270000|2021-08-16 13:57:50|31.67|29.87|31.51|29.71|31.67|29.87|31.46|29.66|0
1629122280000|2021-08-16 13:58:00|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1629122290000|2021-08-16 13:58:10|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1629122300000|2021-08-16 13:58:20|31.3|29.5|31.25|29.45|31.3|29.5|31.2|29.4|0
1629122310000|2021-08-16 13:58:30|31.3|29.5|31.3|29.5|31.36|29.56|31.25|29.45|0
1629122320000|2021-08-16 13:58:40|31.36|29.56|31.36|29.56|31.46|29.66|31.36|29.56|0
1629122330000|2021-08-16 13:58:50|31.41|29.61|31.46|29.66|31.46|29.66|31.41|29.61|0
1629122340000|2021-08-16 13:59:00|31.51|29.71|31.62|29.82|31.67|29.87|31.51|29.71|0
1629122350000|2021-08-16 13:59:10|31.57|29.77|31.51|29.71|31.57|29.77|31.51|29.71|0
1629122360000|2021-08-16 13:59:20|31.62|29.82|31.67|29.87|31.72|29.92|31.62|29.82|0
1629122370000|2021-08-16 13:59:30|31.72|29.92|31.72|29.92|31.78|29.98|31.72|29.92|0
1629122380000|2021-08-16 13:59:40|31.78|29.98|31.67|29.87|31.78|29.98|31.62|29.82|0
1629122390000|2021-08-16 13:59:50|31.62|29.82|31.57|29.77|31.62|29.82|31.57|29.77|0
1629122400000|2021-08-16 14:00:00|31.78|29.98|31.88|30.08|31.94|30.14|31.78|29.98|0
1629122410000|2021-08-16 14:00:10|31.83|30.03|31.83|30.03|31.88|30.08|31.83|30.03|0
1629122420000|2021-08-16 14:00:20|31.72|29.92|31.67|29.87|31.72|29.92|31.67|29.87|0
1629122430000|2021-08-16 14:00:30|31.62|29.82|31.67|29.87|31.67|29.87|31.62|29.82|0
1629122440000|2021-08-16 14:00:40|31.72|29.92|31.94|30.14|31.94|30.14|31.72|29.92|0
1629122450000|2021-08-16 14:00:50|31.88|30.08|31.83|30.03|31.88|30.08|31.83|30.03|0
1629122460000|2021-08-16 14:01:00|31.94|30.14|31.99|30.19|31.99|30.19|31.88|30.08|0
1629122470000|2021-08-16 14:01:10|31.94|30.14|31.94|30.14|31.94|30.14|31.88|30.08|0
1629122480000|2021-08-16 14:01:20|31.99|30.19|31.99|30.19|32.04|30.24|31.99|30.19|0
1629122490000|2021-08-16 14:01:30|31.94|30.14|31.72|29.92|31.94|30.14|31.72|29.92|0
1629122500000|2021-08-16 14:01:40|31.78|29.98|31.62|29.82|31.78|29.98|31.62|29.82|0
1629122510000|2021-08-16 14:01:50|31.56|29.76|31.51|29.71|31.56|29.76|31.51|29.71|0
1629122520000|2021-08-16 14:02:00|31.56|29.76|31.67|29.87|31.67|29.87|31.56|29.76|0
1629122530000|2021-08-16 14:02:10|31.62|29.82|31.51|29.71|31.67|29.87|31.51|29.71|0
1629122540000|2021-08-16 14:02:20|31.4|29.6|31.4|29.6|31.4|29.6|31.35|29.55|0
1629122550000|2021-08-16 14:02:30|31.35|29.55|31.19|29.39|31.35|29.55|31.19|29.39|0
1629122560000|2021-08-16 14:02:40|31.14|29.34|31.19|29.39|31.19|29.39|31.14|29.34|0
1629122570000|2021-08-16 14:02:50|31.09|29.29|31.25|29.45|31.25|29.45|31.09|29.29|0
1629122580000|2021-08-16 14:03:00|31.19|29.39|31.04|29.24|31.19|29.39|31.04|29.24|0
1629122600000|2021-08-16 14:03:20|30.98|29.18|30.98|29.18|31.04|29.24|30.98|29.18|0
1629122610000|2021-08-16 14:03:30|30.93|29.13|31.04|29.24|31.04|29.24|30.93|29.13|0
1629122620000|2021-08-16 14:03:40|31.09|29.29|31.25|29.45|31.25|29.45|31.09|29.29|0
1629122630000|2021-08-16 14:03:50|31.09|29.29|31.04|29.24|31.09|29.29|31.04|29.24|0
1629122640000|2021-08-16 14:04:00|31.14|29.34|31.19|29.39|31.25|29.45|31.14|29.34|0
1629122650000|2021-08-16 14:04:10|31.14|29.34|30.98|29.18|31.14|29.34|30.98|29.18|0
1629122660000|2021-08-16 14:04:20|31.04|29.24|31.09|29.29|31.09|29.29|30.98|29.18|0
1629122670000|2021-08-16 14:04:30|31.04|29.24|30.98|29.18|31.09|29.29|30.98|29.18|0
1629122680000|2021-08-16 14:04:40|31.04|29.24|31.04|29.24|31.04|29.24|30.98|29.18|0
1629122690000|2021-08-16 14:04:50|31.09|29.29|31.04|29.24|31.09|29.29|31.04|29.24|0
1629122700000|2021-08-16 14:05:00|31.09|29.29|31.14|29.34|31.14|29.34|31.09|29.29|0
1629122710000|2021-08-16 14:05:10|31.09|29.29|31.04|29.24|31.09|29.29|31.04|29.24|0
1629122720000|2021-08-16 14:05:20|30.98|29.18|30.93|29.13|30.98|29.18|30.93|29.13|0
1629122730000|2021-08-16 14:05:30|30.98|29.18|30.98|29.18|30.98|29.18|30.98|29.18|0
1629122740000|2021-08-16 14:05:40|30.93|29.13|30.93|29.13|30.93|29.13|30.93|29.13|0
1629122750000|2021-08-16 14:05:50|30.98|29.18|31.03|29.23|31.03|29.23|30.98|29.18|0
1629122760000|2021-08-16 14:06:00|30.98|29.18|31.24|29.44|31.24|29.44|30.98|29.18|0
1629122770000|2021-08-16 14:06:10|31.19|29.39|31.14|29.34|31.24|29.44|31.14|29.34|0
1629122780000|2021-08-16 14:06:20|31.09|29.29|31.14|29.34|31.14|29.34|31.09|29.29|0
1629122790000|2021-08-16 14:06:30|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1629122800000|2021-08-16 14:06:40|31.03|29.23|31.09|29.29|31.09|29.29|31.03|29.23|0
1629122810000|2021-08-16 14:06:50|31.14|29.34|31.19|29.39|31.24|29.44|31.14|29.34|0
1629122820000|2021-08-16 14:07:00|31.24|29.44|31.09|29.29|31.24|29.44|31.09|29.29|0
1629122830000|2021-08-16 14:07:10|31.03|29.23|31.03|29.23|31.03|29.23|30.98|29.18|0
1629122840000|2021-08-16 14:07:20|31.09|29.29|31.03|29.23|31.09|29.29|31.03|29.23|0
1629122850000|2021-08-16 14:07:30|31.09|29.29|31.03|29.23|31.09|29.29|30.98|29.18|0
1629122860000|2021-08-16 14:07:40|31.09|29.29|30.93|29.13|31.09|29.29|30.93|29.13|0
1629122870000|2021-08-16 14:07:50|30.88|29.08|30.67|28.87|30.88|29.08|30.67|28.87|0
1629122880000|2021-08-16 14:08:00|30.62|28.82|30.51|28.71|30.62|28.82|30.51|28.71|0
1629122890000|2021-08-16 14:08:10|30.46|28.66|30.46|28.66|30.46|28.66|30.41|28.61|0
1629122900000|2021-08-16 14:08:20|30.41|28.61|30.31|28.51|30.41|28.61|30.31|28.51|0
1629122910000|2021-08-16 14:08:30|30.36|28.56|30.36|28.56|30.39|28.59|30.36|28.56|0
1629122920000|2021-08-16 14:08:40|30.31|28.51|30.39|28.59|30.39|28.59|30.31|28.51|0
1629122930000|2021-08-16 14:08:50|30.41|28.61|30.41|28.61|30.41|28.61|30.36|28.56|0
1629122940000|2021-08-16 14:09:00|30.31|28.51|30.41|28.61|30.41|28.61|30.31|28.51|0
1629122950000|2021-08-16 14:09:10|30.36|28.56|30.26|28.46|30.36|28.56|30.26|28.46|0
1629122960000|2021-08-16 14:09:20|30.31|28.51|30.41|28.61|30.41|28.61|30.31|28.51|0
1629122970000|2021-08-16 14:09:30|30.39|28.59|30.41|28.61|30.41|28.61|30.36|28.56|0
1629122980000|2021-08-16 14:09:40|30.46|28.66|30.51|28.71|30.51|28.71|30.46|28.66|0
1629122990000|2021-08-16 14:09:50|30.49|28.69|30.51|28.71|30.51|28.71|30.46|28.66|0
1629123000000|2021-08-16 14:10:00|30.56|28.76|30.56|28.76|30.62|28.82|30.56|28.76|0
1629123010000|2021-08-16 14:10:10|30.51|28.71|30.41|28.61|30.51|28.71|30.36|28.56|0
1629123020000|2021-08-16 14:10:20|30.46|28.66|30.36|28.56|30.46|28.66|30.36|28.56|0
1629123030000|2021-08-16 14:10:30|30.41|28.61|30.51|28.71|30.51|28.71|30.41|28.61|0
1629123040000|2021-08-16 14:10:40|30.56|28.76|30.62|28.82|30.62|28.82|30.56|28.76|0
1629123050000|2021-08-16 14:10:50|30.56|28.76|30.51|28.71|30.56|28.76|30.51|28.71|0
1629123060000|2021-08-16 14:11:00|30.62|28.82|30.62|28.82|30.67|28.87|30.62|28.82|0
1629123070000|2021-08-16 14:11:10|30.67|28.87|30.62|28.82|30.67|28.87|30.62|28.82|0
1629123080000|2021-08-16 14:11:20|30.51|28.71|30.46|28.66|30.51|28.71|30.41|28.61|0
1629123090000|2021-08-16 14:11:30|30.41|28.61|30.36|28.56|30.41|28.61|30.36|28.56|0
1629123100000|2021-08-16 14:11:40|30.31|28.51|30.41|28.61|30.41|28.61|30.31|28.51|0
1629123110000|2021-08-16 14:11:50|30.38|28.58|30.36|28.56|30.41|28.61|30.36|28.56|0
1629123120000|2021-08-16 14:12:00|30.25|28.45|30.33|28.53|30.33|28.53|30.25|28.45|0
1629123130000|2021-08-16 14:12:10|30.36|28.56|30.15|28.35|30.36|28.56|30.15|28.35|0
1629123140000|2021-08-16 14:12:20|30.18|28.38|30.1|28.3|30.18|28.38|30.05|28.25|0
1629123150000|2021-08-16 14:12:30|30.13|28.33|30.2|28.4|30.2|28.4|30.13|28.33|0
1629123160000|2021-08-16 14:12:40|30.15|28.35|30.15|28.35|30.15|28.35|30.1|28.3|0
1629123170000|2021-08-16 14:12:50|30.2|28.4|30.2|28.4|30.2|28.4|30.15|28.35|0
1629123180000|2021-08-16 14:13:00|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629123190000|2021-08-16 14:13:10|30.1|28.3|30.2|28.4|30.2|28.4|30.1|28.3|0
1629123200000|2021-08-16 14:13:20|30.28|28.48|30.36|28.56|30.36|28.56|30.28|28.48|0
1629123210000|2021-08-16 14:13:30|30.3|28.5|30.36|28.56|30.36|28.56|30.3|28.5|0
1629123220000|2021-08-16 14:13:40|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1629123230000|2021-08-16 14:13:50|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1629123240000|2021-08-16 14:14:00|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1629123250000|2021-08-16 14:14:10|30.41|28.61|30.36|28.56|30.41|28.61|30.3|28.5|0
1629123260000|2021-08-16 14:14:20|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629123270000|2021-08-16 14:14:30|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629123280000|2021-08-16 14:14:40|30.36|28.56|30.41|28.61|30.41|28.61|30.36|28.56|0
1629123290000|2021-08-16 14:14:50|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1629123300000|2021-08-16 14:15:00|30.51|28.71|30.3|28.5|30.51|28.71|30.3|28.5|0
1629123310000|2021-08-16 14:15:10|30.41|28.61|30.56|28.76|30.56|28.76|30.41|28.61|0
1629123320000|2021-08-16 14:15:20|30.61|28.81|30.72|28.92|30.72|28.92|30.61|28.81|0
1629123330000|2021-08-16 14:15:30|30.66|28.86|30.61|28.81|30.72|28.92|30.61|28.81|0
1629123340000|2021-08-16 14:15:40|30.72|28.92|30.82|29.02|30.87|29.07|30.72|28.92|0
1629123350000|2021-08-16 14:15:50|30.87|29.07|30.87|29.07|30.87|29.07|30.87|29.07|0
1629123360000|2021-08-16 14:16:00|30.92|29.12|30.97|29.17|30.97|29.17|30.87|29.07|0
1629123380000|2021-08-16 14:16:20|30.92|29.12|31.08|29.28|31.08|29.28|30.92|29.12|0
1629123390000|2021-08-16 14:16:30|31.13|29.33|31.08|29.28|31.13|29.33|31.08|29.28|0
1629123400000|2021-08-16 14:16:40|31.03|29.23|31.08|29.28|31.08|29.28|31.03|29.23|0
1629123410000|2021-08-16 14:16:50|31.03|29.23|30.87|29.07|31.03|29.23|30.87|29.07|0
1629123420000|2021-08-16 14:17:00|30.82|29.02|30.66|28.86|30.82|29.02|30.61|28.81|0
1629123430000|2021-08-16 14:17:10|30.71|28.91|30.77|28.97|30.77|28.97|30.71|28.91|0
1629123440000|2021-08-16 14:17:20|30.82|29.02|30.82|29.02|30.82|29.02|30.77|28.97|0
1629123450000|2021-08-16 14:17:30|30.87|29.07|30.92|29.12|30.92|29.12|30.87|29.07|0
1629123460000|2021-08-16 14:17:40|30.97|29.17|31.03|29.23|31.03|29.23|30.97|29.17|0
1629123470000|2021-08-16 14:17:50|31.08|29.28|31.03|29.23|31.08|29.28|31.03|29.23|0
1629123480000|2021-08-16 14:18:00|31.08|29.28|31.13|29.33|31.13|29.33|31.08|29.28|0
1629123490000|2021-08-16 14:18:10|31.08|29.28|31.18|29.38|31.18|29.38|31.08|29.28|0
1629123500000|2021-08-16 14:18:20|31.23|29.43|31.39|29.59|31.39|29.59|31.23|29.43|0
1629123510000|2021-08-16 14:18:30|31.34|29.54|31.34|29.54|31.34|29.54|31.31|29.51|0
1629123520000|2021-08-16 14:18:40|31.39|29.59|31.44|29.64|31.44|29.64|31.39|29.59|0
1629123530000|2021-08-16 14:18:50|31.55|29.75|31.6|29.8|31.6|29.8|31.5|29.7|0
1629123540000|2021-08-16 14:19:00|31.66|29.86|31.66|29.86|31.66|29.86|31.6|29.8|0
1629123550000|2021-08-16 14:19:10|31.6|29.8|31.6|29.8|31.6|29.8|31.6|29.8|0
1629123560000|2021-08-16 14:19:20|31.66|29.86|31.71|29.91|31.71|29.91|31.66|29.86|0
1629123570000|2021-08-16 14:19:30|31.6|29.8|31.55|29.75|31.6|29.8|31.55|29.75|0
1629123580000|2021-08-16 14:19:40|31.6|29.8|31.6|29.8|31.66|29.86|31.6|29.8|0
1629123590000|2021-08-16 14:19:50|31.66|29.86|31.71|29.91|31.71|29.91|31.66|29.86|0
1629123600000|2021-08-16 14:20:00|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1629123610000|2021-08-16 14:20:10|31.79|29.99|31.71|29.91|31.79|29.99|31.71|29.91|0
1629123620000|2021-08-16 14:20:20|31.66|29.86|31.66|29.86|31.71|29.91|31.66|29.86|0
1629123630000|2021-08-16 14:20:30|31.6|29.8|31.66|29.86|31.71|29.91|31.6|29.8|0
1629123640000|2021-08-16 14:20:40|31.71|29.91|31.81|30.01|31.81|30.01|31.71|29.91|0
1629123650000|2021-08-16 14:20:50|31.76|29.96|31.87|30.07|31.92|30.12|31.76|29.96|0
1629123660000|2021-08-16 14:21:00|31.92|30.12|31.92|30.12|31.92|30.12|31.87|30.07|0
1629123670000|2021-08-16 14:21:10|31.97|30.17|32.03|30.23|32.03|30.23|31.97|30.17|0
1629123680000|2021-08-16 14:21:20|32|30.2|31.97|30.17|32|30.2|31.97|30.17|0
1629123690000|2021-08-16 14:21:30|32.03|30.23|31.97|30.17|32.03|30.23|31.97|30.17|0
1629123700000|2021-08-16 14:21:40|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1629123710000|2021-08-16 14:21:50|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1629123720000|2021-08-16 14:22:00|31.87|30.07|31.6|29.8|31.87|30.07|31.6|29.8|0
1629123730000|2021-08-16 14:22:10|31.65|29.85|31.55|29.75|31.65|29.85|31.55|29.75|0
1629123740000|2021-08-16 14:22:20|31.6|29.8|31.6|29.8|31.6|29.8|31.55|29.75|0
1629123750000|2021-08-16 14:22:30|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629123760000|2021-08-16 14:22:40|31.71|29.91|31.81|30.01|31.81|30.01|31.71|29.91|0
1629123770000|2021-08-16 14:22:50|31.87|30.07|31.87|30.07|31.87|30.07|31.81|30.01|0
1629123780000|2021-08-16 14:23:00|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1629123790000|2021-08-16 14:23:10|31.87|30.07|31.87|30.07|31.87|30.07|31.81|30.01|0
1629123800000|2021-08-16 14:23:20|31.84|30.04|31.76|29.96|31.87|30.07|31.76|29.96|0
1629123810000|2021-08-16 14:23:30|31.81|30.01|31.87|30.07|31.87|30.07|31.81|30.01|0
1629123820000|2021-08-16 14:23:40|31.92|30.12|31.92|30.12|31.97|30.17|31.92|30.12|0
1629123830000|2021-08-16 14:23:50|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1629123840000|2021-08-16 14:24:00|31.89|30.09|31.81|30.01|31.89|30.09|31.81|30.01|0
1629123850000|2021-08-16 14:24:10|31.76|29.96|31.87|30.07|31.87|30.07|31.76|29.96|0
1629123860000|2021-08-16 14:24:20|31.81|30.01|31.76|29.96|31.81|30.01|31.76|29.96|0
1629123870000|2021-08-16 14:24:30|31.81|30.01|31.71|29.91|31.81|30.01|31.71|29.91|0
1629123880000|2021-08-16 14:24:40|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1629123890000|2021-08-16 14:24:50|31.81|30.01|31.92|30.12|31.92|30.12|31.81|30.01|0
1629123900000|2021-08-16 14:25:00|31.81|30.01|31.86|30.06|31.86|30.06|31.81|30.01|0
1629123910000|2021-08-16 14:25:10|31.97|30.17|32.08|30.28|32.08|30.28|31.97|30.17|0
1629123920000|2021-08-16 14:25:20|32.02|30.22|31.86|30.06|32.02|30.22|31.86|30.06|0
1629123930000|2021-08-16 14:25:30|31.92|30.12|32.08|30.28|32.08|30.28|31.92|30.12|0
1629123940000|2021-08-16 14:25:40|32.02|30.22|31.92|30.12|32.02|30.22|31.92|30.12|0
1629123950000|2021-08-16 14:25:50|31.97|30.17|32.13|30.33|32.13|30.33|31.97|30.17|0
1629123960000|2021-08-16 14:26:00|32.08|30.28|31.92|30.12|32.08|30.28|31.92|30.12|0
1629123970000|2021-08-16 14:26:10|31.86|30.06|32.02|30.22|32.02|30.22|31.81|30.01|0
1629123980000|2021-08-16 14:26:20|32.13|30.33|32.08|30.28|32.13|30.33|32.08|30.28|0
1629123990000|2021-08-16 14:26:30|32.13|30.33|32.13|30.33|32.19|30.39|32.13|30.33|0
1629124000000|2021-08-16 14:26:40|32.19|30.39|32.24|30.44|32.29|30.49|32.19|30.39|0
1629124010000|2021-08-16 14:26:50|32.29|30.49|32.18|30.38|32.29|30.49|32.18|30.38|0
1629124020000|2021-08-16 14:27:00|32.29|30.49|32.35|30.55|32.35|30.55|32.29|30.49|0
1629124030000|2021-08-16 14:27:10|32.29|30.49|32.13|30.33|32.29|30.49|32.13|30.33|0
1629124040000|2021-08-16 14:27:20|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1629124050000|2021-08-16 14:27:30|32.18|30.38|32.35|30.55|32.35|30.55|32.18|30.38|0
1629124060000|2021-08-16 14:27:40|32.4|30.6|32.4|30.6|32.4|30.6|32.35|30.55|0
1629124070000|2021-08-16 14:27:50|32.35|30.55|32.4|30.6|32.4|30.6|32.35|30.55|0
1629124080000|2021-08-16 14:28:00|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1629124090000|2021-08-16 14:28:10|32.29|30.49|32.35|30.55|32.35|30.55|32.24|30.44|0
1629124100000|2021-08-16 14:28:20|32.29|30.49|32.29|30.49|32.29|30.49|32.29|30.49|0
1629124110000|2021-08-16 14:28:30|32.35|30.55|32.35|30.55|32.4|30.6|32.35|30.55|0
1629124120000|2021-08-16 14:28:40|32.4|30.6|32.45|30.65|32.45|30.65|32.35|30.55|0
1629124130000|2021-08-16 14:28:50|32.43|30.63|32.35|30.55|32.43|30.63|32.35|30.55|0
1629124140000|2021-08-16 14:29:00|32.4|30.6|32.45|30.65|32.45|30.65|32.34|30.54|0
1629124150000|2021-08-16 14:29:10|32.4|30.6|32.24|30.44|32.4|30.6|32.24|30.44|0
1629124160000|2021-08-16 14:29:20|32.18|30.38|32.13|30.33|32.18|30.38|32.08|30.28|0
1629124170000|2021-08-16 14:29:30|32.18|30.38|32.08|30.28|32.18|30.38|32.08|30.28|0
1629124180000|2021-08-16 14:29:40|32.13|30.33|32.24|30.44|32.24|30.44|32.13|30.33|0
1629124200000|2021-08-16 14:30:00|32.18|30.38|32.45|30.65|32.45|30.65|32.18|30.38|0
1629124210000|2021-08-16 14:30:10|32.51|30.71|32.51|30.71|32.51|30.71|32.51|30.71|0
1629124220000|2021-08-16 14:30:20|32.4|30.6|32.13|30.33|32.4|30.6|32.13|30.33|0
1629124230000|2021-08-16 14:30:30|31.97|30.17|31.81|30.01|31.97|30.17|31.81|30.01|0
1629124240000|2021-08-16 14:30:40|31.97|30.17|32.02|30.22|32.02|30.22|31.97|30.17|0
1629124250000|2021-08-16 14:30:50|31.97|30.17|32.24|30.44|32.24|30.44|31.97|30.17|0
1629124260000|2021-08-16 14:31:00|32.07|30.27|32.13|30.33|32.18|30.38|32.07|30.27|0
1629124270000|2021-08-16 14:31:10|31.86|30.06|31.7|29.9|31.86|30.06|31.7|29.9|0
1629124280000|2021-08-16 14:31:20|31.65|29.85|31.65|29.85|31.65|29.85|31.49|29.69|0
1629124290000|2021-08-16 14:31:30|31.75|29.95|31.86|30.06|31.86|30.06|31.75|29.95|0
1629124300000|2021-08-16 14:31:40|31.7|29.9|31.81|30.01|31.81|30.01|31.7|29.9|0
1629124310000|2021-08-16 14:31:50|31.97|30.17|31.86|30.06|31.97|30.17|31.86|30.06|0
1629124320000|2021-08-16 14:32:00|31.81|30.01|31.91|30.11|31.91|30.11|31.81|30.01|0
1629124330000|2021-08-16 14:32:10|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629124340000|2021-08-16 14:32:20|31.89|30.09|31.97|30.17|31.97|30.17|31.89|30.09|0
1629124350000|2021-08-16 14:32:30|32.02|30.22|31.91|30.11|32.02|30.22|31.91|30.11|0
1629124360000|2021-08-16 14:32:40|31.81|30.01|31.65|29.85|31.81|30.01|31.65|29.85|0
1629124370000|2021-08-16 14:32:50|31.75|29.95|31.65|29.85|31.75|29.95|31.54|29.74|0
1629124380000|2021-08-16 14:33:00|31.75|29.95|31.86|30.06|31.86|30.06|31.75|29.95|0
1629124390000|2021-08-16 14:33:10|31.91|30.11|31.8|30|31.91|30.11|31.8|30|0
1629124400000|2021-08-16 14:33:20|31.86|30.06|31.75|29.95|31.86|30.06|31.75|29.95|0
1629124410000|2021-08-16 14:33:30|31.86|30.06|31.8|30|31.86|30.06|31.8|30|0
1629124420000|2021-08-16 14:33:40|31.75|29.95|31.83|30.03|31.83|30.03|31.75|29.95|0
1629124430000|2021-08-16 14:33:50|31.91|30.11|31.96|30.16|31.96|30.16|31.91|30.11|0
1629124440000|2021-08-16 14:34:00|31.91|30.11|31.96|30.16|32.02|30.22|31.91|30.11|0
1629124450000|2021-08-16 14:34:10|31.99|30.19|32.02|30.22|32.02|30.22|31.99|30.19|0
1629124470000|2021-08-16 14:34:30|32.13|30.33|32.18|30.38|32.23|30.43|32.13|30.33|0
1629124480000|2021-08-16 14:34:40|32.12|30.32|32.18|30.38|32.18|30.38|32.12|30.32|0
1629124490000|2021-08-16 14:34:50|32.12|30.32|32.12|30.32|32.12|30.32|32.07|30.27|0
1629124500000|2021-08-16 14:35:00|32.18|30.38|32.18|30.38|32.18|30.38|32.18|30.38|0
1629124510000|2021-08-16 14:35:10|32.12|30.32|32.02|30.22|32.12|30.32|32.02|30.22|0
1629124520000|2021-08-16 14:35:20|31.86|30.06|31.75|29.95|31.91|30.11|31.75|29.95|0
1629124530000|2021-08-16 14:35:30|31.86|30.06|31.86|30.06|31.86|30.06|31.8|30|0
1629124540000|2021-08-16 14:35:40|31.91|30.11|31.59|29.79|31.91|30.11|31.59|29.79|0
1629124550000|2021-08-16 14:35:50|31.54|29.74|31.48|29.68|31.54|29.74|31.48|29.68|0
1629124560000|2021-08-16 14:36:00|31.59|29.79|31.48|29.68|31.59|29.79|31.48|29.68|0
1629124570000|2021-08-16 14:36:10|31.54|29.74|31.64|29.84|31.7|29.9|31.54|29.74|0
1629124580000|2021-08-16 14:36:20|31.7|29.9|31.7|29.9|31.7|29.9|31.64|29.84|0
1629124590000|2021-08-16 14:36:30|31.64|29.84|31.64|29.84|31.64|29.84|31.59|29.79|0
1629124600000|2021-08-16 14:36:40|31.7|29.9|31.8|30|31.8|30|31.7|29.9|0
1629124610000|2021-08-16 14:36:50|31.91|30.11|31.8|30|31.91|30.11|31.8|30|0
1629124620000|2021-08-16 14:37:00|31.86|30.06|31.7|29.9|31.86|30.06|31.7|29.9|0
1629124630000|2021-08-16 14:37:10|31.75|29.95|31.7|29.9|31.75|29.95|31.7|29.9|0
1629124640000|2021-08-16 14:37:20|31.54|29.74|31.59|29.79|31.64|29.84|31.54|29.74|0
1629124650000|2021-08-16 14:37:30|31.54|29.74|31.7|29.9|31.7|29.9|31.54|29.74|0
1629124660000|2021-08-16 14:37:40|31.67|29.87|31.48|29.68|31.67|29.87|31.48|29.68|0
1629124670000|2021-08-16 14:37:50|31.43|29.63|31.38|29.58|31.48|29.68|31.38|29.58|0
1629124680000|2021-08-16 14:38:00|31.43|29.63|31.48|29.68|31.48|29.68|31.43|29.63|0
1629124690000|2021-08-16 14:38:10|31.54|29.74|31.43|29.63|31.54|29.74|31.43|29.63|0
1629124700000|2021-08-16 14:38:20|31.48|29.68|31.54|29.74|31.54|29.74|31.48|29.68|0
1629124710000|2021-08-16 14:38:30|31.48|29.68|31.48|29.68|31.54|29.74|31.48|29.68|0
1629124720000|2021-08-16 14:38:40|31.54|29.74|31.54|29.74|31.54|29.74|31.48|29.68|0
1629124730000|2021-08-16 14:38:50|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629124740000|2021-08-16 14:39:00|31.48|29.68|31.53|29.73|31.59|29.79|31.48|29.68|0
1629124750000|2021-08-16 14:39:10|31.59|29.79|31.59|29.79|31.64|29.84|31.59|29.79|0
1629124760000|2021-08-16 14:39:20|31.53|29.73|31.59|29.79|31.59|29.79|31.53|29.73|0
1629124770000|2021-08-16 14:39:30|31.53|29.73|31.64|29.84|31.64|29.84|31.53|29.73|0
1629124780000|2021-08-16 14:39:40|31.69|29.89|31.75|29.95|31.75|29.95|31.64|29.84|0
1629124790000|2021-08-16 14:39:50|31.69|29.89|31.67|29.87|31.72|29.92|31.67|29.87|0
1629124800000|2021-08-16 14:40:00|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629124810000|2021-08-16 14:40:10|31.64|29.84|31.67|29.87|31.75|29.95|31.64|29.84|0
1629124820000|2021-08-16 14:40:20|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629124830000|2021-08-16 14:40:30|31.53|29.73|31.64|29.84|31.64|29.84|31.53|29.73|0
1629124840000|2021-08-16 14:40:40|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629124850000|2021-08-16 14:40:50|31.48|29.68|31.37|29.57|31.48|29.68|31.37|29.57|0
1629124860000|2021-08-16 14:41:00|31.43|29.63|31.59|29.79|31.59|29.79|31.43|29.63|0
1629124870000|2021-08-16 14:41:10|31.64|29.84|31.53|29.73|31.69|29.89|31.53|29.73|0
1629124880000|2021-08-16 14:41:20|31.43|29.63|31.59|29.79|31.59|29.79|31.43|29.63|0
1629124890000|2021-08-16 14:41:30|31.64|29.84|31.64|29.84|31.69|29.89|31.64|29.84|0
1629124900000|2021-08-16 14:41:40|31.75|29.95|31.53|29.73|31.75|29.95|31.53|29.73|0
1629124910000|2021-08-16 14:41:50|31.48|29.68|31.48|29.68|31.53|29.73|31.48|29.68|0
1629124920000|2021-08-16 14:42:00|31.43|29.63|31.43|29.63|31.48|29.68|31.43|29.63|0
1629124930000|2021-08-16 14:42:10|31.32|29.52|31.37|29.57|31.37|29.57|31.32|29.52|0
1629124940000|2021-08-16 14:42:20|31.43|29.63|31.48|29.68|31.48|29.68|31.37|29.57|0
1629124950000|2021-08-16 14:42:30|31.53|29.73|31.64|29.84|31.64|29.84|31.53|29.73|0
1629124960000|2021-08-16 14:42:40|31.58|29.78|31.64|29.84|31.64|29.84|31.58|29.78|0
1629124970000|2021-08-16 14:42:50|31.58|29.78|31.53|29.73|31.58|29.78|31.53|29.73|0
1629124980000|2021-08-16 14:43:00|31.48|29.68|31.43|29.63|31.53|29.73|31.43|29.63|0
1629124990000|2021-08-16 14:43:10|31.37|29.57|31.48|29.68|31.48|29.68|31.37|29.57|0
1629125000000|2021-08-16 14:43:20|31.51|29.71|31.53|29.73|31.53|29.73|31.51|29.71|0
1629125010000|2021-08-16 14:43:30|31.64|29.84|31.58|29.78|31.64|29.84|31.58|29.78|0
1629125020000|2021-08-16 14:43:40|31.64|29.84|31.69|29.89|31.69|29.89|31.64|29.84|0
1629125030000|2021-08-16 14:43:50|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629125040000|2021-08-16 14:44:00|31.64|29.84|31.69|29.89|31.69|29.89|31.64|29.84|0
1629125050000|2021-08-16 14:44:10|31.74|29.94|31.64|29.84|31.74|29.94|31.64|29.84|0
1629125060000|2021-08-16 14:44:20|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1629125070000|2021-08-16 14:44:30|31.74|29.94|31.58|29.78|31.74|29.94|31.58|29.78|0
1629125080000|2021-08-16 14:44:40|31.64|29.84|31.48|29.68|31.64|29.84|31.48|29.68|0
1629125090000|2021-08-16 14:44:50|31.53|29.73|31.64|29.84|31.64|29.84|31.53|29.73|0
1629125100000|2021-08-16 14:45:00|31.58|29.78|31.58|29.78|31.58|29.78|31.53|29.73|0
1629125110000|2021-08-16 14:45:10|31.69|29.89|31.74|29.94|31.74|29.94|31.69|29.89|0
1629125120000|2021-08-16 14:45:20|31.8|30|31.9|30.1|31.9|30.1|31.8|30|0
1629125130000|2021-08-16 14:45:30|31.96|30.16|31.96|30.16|31.96|30.16|31.9|30.1|0
1629125140000|2021-08-16 14:45:40|32.01|30.21|31.85|30.05|32.01|30.21|31.85|30.05|0
1629125150000|2021-08-16 14:45:50|31.9|30.1|31.96|30.16|32.01|30.21|31.9|30.1|0
1629125160000|2021-08-16 14:46:00|31.9|30.1|31.9|30.1|31.96|30.16|31.79|29.99|0
1629125170000|2021-08-16 14:46:10|31.85|30.05|31.9|30.1|31.9|30.1|31.74|29.94|0
1629125180000|2021-08-16 14:46:20|31.95|30.15|31.93|30.13|31.95|30.15|31.93|30.13|0
1629125190000|2021-08-16 14:46:30|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1629125200000|2021-08-16 14:46:40|32.01|30.21|31.79|29.99|32.01|30.21|31.79|29.99|0
1629125210000|2021-08-16 14:46:50|31.82|30.02|31.85|30.05|31.85|30.05|31.82|30.02|0
1629125220000|2021-08-16 14:47:00|31.88|30.08|32.01|30.21|32.01|30.21|31.88|30.08|0
1629125230000|2021-08-16 14:47:10|31.9|30.1|31.88|30.08|31.9|30.1|31.85|30.05|0
1629125240000|2021-08-16 14:47:20|31.79|29.99|31.85|30.05|31.85|30.05|31.79|29.99|0
1629125250000|2021-08-16 14:47:30|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1629125260000|2021-08-16 14:47:40|32.01|30.21|31.85|30.05|32.01|30.21|31.85|30.05|0
1629125270000|2021-08-16 14:47:50|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1629125280000|2021-08-16 14:48:00|31.69|29.89|31.63|29.83|31.74|29.94|31.63|29.83|0
1629125290000|2021-08-16 14:48:10|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629125300000|2021-08-16 14:48:20|31.53|29.73|31.63|29.83|31.63|29.83|31.53|29.73|0
1629125310000|2021-08-16 14:48:30|31.69|29.89|31.63|29.83|31.79|29.99|31.63|29.83|0
1629125320000|2021-08-16 14:48:40|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1629125330000|2021-08-16 14:48:50|31.58|29.78|31.58|29.78|31.61|29.81|31.58|29.78|0
1629125340000|2021-08-16 14:49:00|31.63|29.83|31.53|29.73|31.69|29.89|31.53|29.73|0
1629125350000|2021-08-16 14:49:10|31.47|29.67|31.47|29.67|31.58|29.78|31.47|29.67|0
1629125360000|2021-08-16 14:49:20|31.37|29.57|31.47|29.67|31.47|29.67|31.37|29.57|0
1629125370000|2021-08-16 14:49:30|31.42|29.62|31.37|29.57|31.42|29.62|31.37|29.57|0
1629125380000|2021-08-16 14:49:40|31.42|29.62|31.42|29.62|31.47|29.67|31.42|29.62|0
1629125390000|2021-08-16 14:49:50|31.47|29.67|31.53|29.73|31.53|29.73|31.47|29.67|0
1629125400000|2021-08-16 14:50:00|31.58|29.78|31.63|29.83|31.69|29.89|31.58|29.78|0
1629125410000|2021-08-16 14:50:10|31.58|29.78|31.66|29.86|31.66|29.86|31.58|29.78|0
1629125420000|2021-08-16 14:50:20|31.69|29.89|31.58|29.78|31.69|29.89|31.58|29.78|0
1629125430000|2021-08-16 14:50:30|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629125440000|2021-08-16 14:50:40|31.68|29.88|31.74|29.94|31.74|29.94|31.68|29.88|0
1629125450000|2021-08-16 14:50:50|31.68|29.88|31.9|30.1|31.9|30.1|31.68|29.88|0
1629125460000|2021-08-16 14:51:00|31.84|30.04|31.9|30.1|31.95|30.15|31.84|30.04|0
1629125470000|2021-08-16 14:51:10|31.95|30.15|31.84|30.04|31.95|30.15|31.84|30.04|0
1629125480000|2021-08-16 14:51:20|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1629125490000|2021-08-16 14:51:30|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1629125500000|2021-08-16 14:51:40|32|30.2|32|30.2|32|30.2|32|30.2|0
1629125510000|2021-08-16 14:51:50|31.95|30.15|31.84|30.04|31.95|30.15|31.84|30.04|0
1629125520000|2021-08-16 14:52:00|31.79|29.99|31.74|29.94|31.79|29.99|31.74|29.94|0
1629125530000|2021-08-16 14:52:10|31.79|29.99|31.74|29.94|31.79|29.99|31.74|29.94|0
1629125540000|2021-08-16 14:52:20|31.79|29.99|31.9|30.1|31.9|30.1|31.79|29.99|0
1629125550000|2021-08-16 14:52:30|31.84|30.04|31.95|30.15|31.95|30.15|31.84|30.04|0
1629125560000|2021-08-16 14:52:40|31.92|30.12|31.9|30.1|31.92|30.12|31.9|30.1|0
1629125570000|2021-08-16 14:52:50|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1629125580000|2021-08-16 14:53:00|31.84|30.04|31.82|30.02|31.84|30.04|31.82|30.02|0
1629125590000|2021-08-16 14:53:10|31.84|30.04|31.9|30.1|31.9|30.1|31.84|30.04|0
1629125600000|2021-08-16 14:53:20|31.95|30.15|32|30.2|32|30.2|31.95|30.15|0
1629125610000|2021-08-16 14:53:30|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1629125620000|2021-08-16 14:53:40|32|30.2|32.22|30.42|32.22|30.42|32|30.2|0
1629125630000|2021-08-16 14:53:50|32.16|30.36|32.33|30.53|32.33|30.53|32.16|30.36|0
1629125640000|2021-08-16 14:54:00|32.38|30.58|32.38|30.58|32.38|30.58|32.33|30.53|0
1629125650000|2021-08-16 14:54:10|32.43|30.63|32.49|30.69|32.49|30.69|32.43|30.63|0
1629125660000|2021-08-16 14:54:20|32.43|30.63|32.43|30.63|32.43|30.63|32.43|30.63|0
1629125670000|2021-08-16 14:54:30|32.38|30.58|32.22|30.42|32.38|30.58|32.22|30.42|0
1629125680000|2021-08-16 14:54:40|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1629125690000|2021-08-16 14:54:50|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1629125700000|2021-08-16 14:55:00|31.3|29.5|31.3|29.5|31.3|29.5|31.3|29.5|0
1629125710000|2021-08-16 14:55:10|31.35|29.55|31.08|29.28|31.41|29.61|31.08|29.28|0
1629125720000|2021-08-16 14:55:20|31.05|29.25|31.13|29.33|31.13|29.33|31.05|29.25|0
1629125730000|2021-08-16 14:55:30|31.18|29.38|31.16|29.36|31.24|29.44|31.16|29.36|0
1629125740000|2021-08-16 14:55:40|31.18|29.38|31.02|29.22|31.18|29.38|31.02|29.22|0
1629125750000|2021-08-16 14:55:50|30.97|29.17|31|29.2|31.02|29.22|30.97|29.17|0
1629125760000|2021-08-16 14:56:00|31.02|29.22|30.92|29.12|31.02|29.22|30.92|29.12|0
1629125770000|2021-08-16 14:56:10|30.87|29.07|30.76|28.96|30.87|29.07|30.76|28.96|0
1629125780000|2021-08-16 14:56:20|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1629125790000|2021-08-16 14:56:30|30.87|29.07|30.87|29.07|30.87|29.07|30.81|29.01|0
1629125800000|2021-08-16 14:56:40|30.84|29.04|30.92|29.12|30.92|29.12|30.81|29.01|0
1629125810000|2021-08-16 14:56:50|30.97|29.17|30.92|29.12|30.97|29.17|30.92|29.12|0
1629125820000|2021-08-16 14:57:00|30.95|29.15|31.08|29.28|31.08|29.28|30.95|29.15|0
1629125830000|2021-08-16 14:57:10|31.02|29.22|31.18|29.38|31.18|29.38|31.02|29.22|0
1629125840000|2021-08-16 14:57:20|31.24|29.44|31.24|29.44|31.24|29.44|31.18|29.38|0
1629125850000|2021-08-16 14:57:30|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629125860000|2021-08-16 14:57:40|31.29|29.49|31.34|29.54|31.34|29.54|31.29|29.49|0
1629125870000|2021-08-16 14:57:50|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1629125880000|2021-08-16 14:58:00|31.34|29.54|31.29|29.49|31.34|29.54|31.24|29.44|0
1629125890000|2021-08-16 14:58:10|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1629125900000|2021-08-16 14:58:20|31.29|29.49|31.34|29.54|31.34|29.54|31.29|29.49|0
1629125910000|2021-08-16 14:58:30|31.39|29.59|31.34|29.54|31.39|29.59|31.29|29.49|0
1629125920000|2021-08-16 14:58:40|31.32|29.52|31.26|29.46|31.32|29.52|31.26|29.46|0
1629125930000|2021-08-16 14:58:50|31.23|29.43|31.23|29.43|31.23|29.43|31.18|29.38|0
1629125940000|2021-08-16 14:59:00|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1629125950000|2021-08-16 14:59:10|31.23|29.43|31.34|29.54|31.34|29.54|31.13|29.33|0
1629125960000|2021-08-16 14:59:20|31.29|29.49|31.07|29.27|31.29|29.49|31.07|29.27|0
1629125970000|2021-08-16 14:59:30|31.02|29.22|31.07|29.27|31.07|29.27|31.02|29.22|0
1629125980000|2021-08-16 14:59:40|31.02|29.22|30.97|29.17|31.05|29.25|30.97|29.17|0
1629125990000|2021-08-16 14:59:50|30.92|29.12|30.92|29.12|30.92|29.12|30.86|29.06|0
1629126000000|2021-08-16 15:00:00|30.97|29.17|30.97|29.17|30.97|29.17|30.92|29.12|0
1629126010000|2021-08-16 15:00:10|30.6|28.8|30.5|28.7|30.65|28.85|30.5|28.7|0
1629126020000|2021-08-16 15:00:20|30.44|28.64|30.44|28.64|30.44|28.64|30.39|28.59|0
1629126030000|2021-08-16 15:00:30|30.34|28.54|30.29|28.49|30.34|28.54|30.23|28.43|0
1629126040000|2021-08-16 15:00:40|30.13|28.33|30.08|28.28|30.21|28.41|30.08|28.28|0
1629126050000|2021-08-16 15:00:50|29.6|27.8|29.6|27.8|29.6|27.8|29.55|27.75|0
1629126060000|2021-08-16 15:01:00|29.65|27.85|29.71|27.91|29.71|27.91|29.65|27.85|0
1629126070000|2021-08-16 15:01:10|29.76|27.96|29.81|28.01|29.81|28.01|29.76|27.96|0
1629126080000|2021-08-16 15:01:20|29.76|27.96|29.81|28.01|29.81|28.01|29.71|27.91|0
1629126090000|2021-08-16 15:01:30|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629126110000|2021-08-16 15:01:50|29.96|28.16|29.91|28.11|29.96|28.16|29.91|28.11|0
1629126120000|2021-08-16 15:02:00|29.86|28.06|29.91|28.11|29.91|28.11|29.81|28.01|0
1629126130000|2021-08-16 15:02:10|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629126140000|2021-08-16 15:02:20|29.96|28.16|29.96|28.16|29.96|28.16|29.91|28.11|0
1629126150000|2021-08-16 15:02:30|30.01|28.21|30.01|28.21|30.01|28.21|29.96|28.16|0
1629126160000|2021-08-16 15:02:40|29.96|28.16|30.12|28.32|30.12|28.32|29.96|28.16|0
1629126170000|2021-08-16 15:02:50|30.17|28.37|30.17|28.37|30.22|28.42|30.17|28.37|0
1629126180000|2021-08-16 15:03:00|30.12|28.32|29.96|28.16|30.12|28.32|29.96|28.16|0
1629126190000|2021-08-16 15:03:10|30.01|28.21|30.06|28.26|30.06|28.26|29.96|28.16|0
1629126200000|2021-08-16 15:03:20|30.12|28.32|30.22|28.42|30.22|28.42|30.12|28.32|0
1629126210000|2021-08-16 15:03:30|30.17|28.37|30.06|28.26|30.17|28.37|30.06|28.26|0
1629126220000|2021-08-16 15:03:40|30.04|28.24|30.12|28.32|30.12|28.32|30.04|28.24|0
1629126230000|2021-08-16 15:03:50|30.06|28.26|30.17|28.37|30.17|28.37|30.06|28.26|0
1629126240000|2021-08-16 15:04:00|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629126250000|2021-08-16 15:04:10|30.06|28.26|30.01|28.21|30.12|28.32|30.01|28.21|0
1629126260000|2021-08-16 15:04:20|29.96|28.16|30.06|28.26|30.06|28.26|29.96|28.16|0
1629126270000|2021-08-16 15:04:30|30.12|28.32|30.17|28.37|30.17|28.37|30.12|28.32|0
1629126280000|2021-08-16 15:04:40|30.22|28.42|30.22|28.42|30.27|28.47|30.22|28.42|0
1629126290000|2021-08-16 15:04:50|30.27|28.47|30.17|28.37|30.27|28.47|30.17|28.37|0
1629126300000|2021-08-16 15:05:00|30.22|28.42|30.27|28.47|30.32|28.52|30.22|28.42|0
1629126310000|2021-08-16 15:05:10|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629126320000|2021-08-16 15:05:20|30.27|28.47|30.17|28.37|30.27|28.47|30.17|28.37|0
1629126330000|2021-08-16 15:05:30|30.22|28.42|30.06|28.26|30.22|28.42|30.06|28.26|0
1629126340000|2021-08-16 15:05:40|30.11|28.31|30.32|28.52|30.32|28.52|30.11|28.31|0
1629126350000|2021-08-16 15:05:50|30.35|28.55|30.22|28.42|30.35|28.55|30.22|28.42|0
1629126360000|2021-08-16 15:06:00|30.27|28.47|30.32|28.52|30.32|28.52|30.27|28.47|0
1629126370000|2021-08-16 15:06:10|30.37|28.57|30.37|28.57|30.48|28.68|30.37|28.57|0
1629126380000|2021-08-16 15:06:20|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629126390000|2021-08-16 15:06:30|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629126400000|2021-08-16 15:06:40|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629126410000|2021-08-16 15:06:50|30.35|28.55|30.43|28.63|30.45|28.65|30.35|28.55|0
1629126420000|2021-08-16 15:07:00|30.48|28.68|30.48|28.68|30.48|28.68|30.43|28.63|0
1629126430000|2021-08-16 15:07:10|30.43|28.63|30.32|28.52|30.43|28.63|30.32|28.52|0
1629126440000|2021-08-16 15:07:20|30.37|28.57|30.37|28.57|30.43|28.63|30.37|28.57|0
1629126450000|2021-08-16 15:07:30|30.32|28.52|30.37|28.57|30.43|28.63|30.32|28.52|0
1629126460000|2021-08-16 15:07:40|30.32|28.52|30.22|28.42|30.32|28.52|30.22|28.42|0
1629126470000|2021-08-16 15:07:50|30.24|28.44|30.16|28.36|30.24|28.44|30.16|28.36|0
1629126480000|2021-08-16 15:08:00|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629126490000|2021-08-16 15:08:10|30.11|28.31|30.01|28.21|30.11|28.31|30.01|28.21|0
1629126500000|2021-08-16 15:08:20|29.91|28.11|29.85|28.05|29.96|28.16|29.85|28.05|0
1629126510000|2021-08-16 15:08:30|29.8|28|29.91|28.11|29.91|28.11|29.8|28|0
1629126540000|2021-08-16 15:09:00|29.85|28.05|29.91|28.11|29.91|28.11|29.85|28.05|0
1629126550000|2021-08-16 15:09:10|29.9|28.1|29.85|28.05|29.9|28.1|29.85|28.05|0
1629126560000|2021-08-16 15:09:20|29.9|28.1|30.06|28.26|30.06|28.26|29.9|28.1|0
1629126570000|2021-08-16 15:09:30|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629126580000|2021-08-16 15:09:40|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629126590000|2021-08-16 15:09:50|30.16|28.36|30.16|28.36|30.22|28.42|30.16|28.36|0
1629126600000|2021-08-16 15:10:00|30.22|28.42|30.16|28.36|30.22|28.42|30.16|28.36|0
1629126610000|2021-08-16 15:10:10|30.22|28.42|30.22|28.42|30.27|28.47|30.22|28.42|0
1629126620000|2021-08-16 15:10:20|30.27|28.47|30.22|28.42|30.32|28.52|30.22|28.42|0
1629126630000|2021-08-16 15:10:30|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629126640000|2021-08-16 15:10:40|30.01|28.21|29.9|28.1|30.01|28.21|29.9|28.1|0
1629126650000|2021-08-16 15:10:50|29.96|28.16|29.9|28.1|29.98|28.18|29.9|28.1|0
1629126660000|2021-08-16 15:11:00|29.85|28.05|29.9|28.1|29.9|28.1|29.85|28.05|0
1629126670000|2021-08-16 15:11:10|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629126690000|2021-08-16 15:11:30|29.95|28.15|29.95|28.15|29.95|28.15|29.9|28.1|0
1629126700000|2021-08-16 15:11:40|30.03|28.23|30.01|28.21|30.03|28.23|30.01|28.21|0
1629126710000|2021-08-16 15:11:50|30.06|28.26|30.06|28.26|30.11|28.31|30.06|28.26|0
1629126720000|2021-08-16 15:12:00|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629126730000|2021-08-16 15:12:10|30.06|28.26|30.01|28.21|30.06|28.26|30.01|28.21|0
1629126740000|2021-08-16 15:12:20|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629126750000|2021-08-16 15:12:30|30.11|28.31|30.16|28.36|30.21|28.41|30.11|28.31|0
1629126760000|2021-08-16 15:12:40|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629126770000|2021-08-16 15:12:50|30.16|28.36|30.11|28.31|30.16|28.36|30.11|28.31|0
1629126780000|2021-08-16 15:13:00|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629126790000|2021-08-16 15:13:10|30.21|28.41|30.19|28.39|30.21|28.41|30.19|28.39|0
1629126800000|2021-08-16 15:13:20|30.21|28.41|30.16|28.36|30.21|28.41|30.16|28.36|0
1629126810000|2021-08-16 15:13:30|30.21|28.41|30.26|28.46|30.26|28.46|30.21|28.41|0
1629126820000|2021-08-16 15:13:40|30.32|28.52|30.32|28.52|30.32|28.52|30.26|28.46|0
1629126830000|2021-08-16 15:13:50|30.26|28.46|30.21|28.41|30.26|28.46|30.16|28.36|0
1629126840000|2021-08-16 15:14:00|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629126850000|2021-08-16 15:14:10|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629126860000|2021-08-16 15:14:20|30|28.2|30|28.2|30.06|28.26|30|28.2|0
1629126870000|2021-08-16 15:14:30|30.06|28.26|29.95|28.15|30.06|28.26|29.9|28.1|0
1629126880000|2021-08-16 15:14:40|29.98|28.18|29.9|28.1|29.98|28.18|29.9|28.1|0
1629126890000|2021-08-16 15:14:50|29.85|28.05|29.8|28|29.85|28.05|29.8|28|0
1629126900000|2021-08-16 15:15:00|29.75|27.95|29.69|27.89|29.75|27.95|29.69|27.89|0
1629126910000|2021-08-16 15:15:10|29.75|27.95|29.69|27.89|29.75|27.95|29.69|27.89|0
1629126920000|2021-08-16 15:15:20|29.67|27.87|29.49|27.69|29.67|27.87|29.49|27.69|0
1629126930000|2021-08-16 15:15:30|29.54|27.74|29.44|27.64|29.59|27.79|29.44|27.64|0
1629126940000|2021-08-16 15:15:40|29.49|27.69|29.44|27.64|29.49|27.69|29.44|27.64|0
1629126950000|2021-08-16 15:15:50|29.49|27.69|29.44|27.64|29.49|27.69|29.44|27.64|0
1629126960000|2021-08-16 15:16:00|29.39|27.59|29.59|27.79|29.59|27.79|29.39|27.59|0
1629126970000|2021-08-16 15:16:10|29.64|27.84|29.59|27.79|29.64|27.84|29.59|27.79|0
1629126980000|2021-08-16 15:16:20|29.54|27.74|29.49|27.69|29.54|27.74|29.49|27.69|0
1629126990000|2021-08-16 15:16:30|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629127000000|2021-08-16 15:16:40|29.59|27.79|29.59|27.79|29.59|27.79|29.54|27.74|0
1629127010000|2021-08-16 15:16:50|29.54|27.74|29.59|27.79|29.59|27.79|29.54|27.74|0
1629127020000|2021-08-16 15:17:00|29.64|27.84|29.59|27.79|29.64|27.84|29.59|27.79|0
1629127030000|2021-08-16 15:17:10|29.49|27.69|29.59|27.79|29.59|27.79|29.49|27.69|0
1629127040000|2021-08-16 15:17:20|29.54|27.74|29.49|27.69|29.54|27.74|29.49|27.69|0
1629127050000|2021-08-16 15:17:30|29.54|27.74|29.49|27.69|29.54|27.74|29.49|27.69|0
1629127060000|2021-08-16 15:17:40|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629127070000|2021-08-16 15:17:50|29.39|27.59|29.34|27.54|29.39|27.59|29.34|27.54|0
1629127080000|2021-08-16 15:18:00|29.28|27.48|29.33|27.53|29.34|27.54|29.28|27.48|0
1629127090000|2021-08-16 15:18:10|29.28|27.48|29.33|27.53|29.39|27.59|29.28|27.48|0
1629127100000|2021-08-16 15:18:20|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629127110000|2021-08-16 15:18:30|29.33|27.53|29.39|27.59|29.39|27.59|29.33|27.53|0
1629127120000|2021-08-16 15:18:40|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629127130000|2021-08-16 15:18:50|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629127140000|2021-08-16 15:19:00|29.44|27.64|29.39|27.59|29.44|27.64|29.39|27.59|0
1629127150000|2021-08-16 15:19:10|29.44|27.64|29.49|27.69|29.49|27.69|29.44|27.64|0
1629127160000|2021-08-16 15:19:20|29.51|27.71|29.54|27.74|29.54|27.74|29.49|27.69|0
1629127170000|2021-08-16 15:19:30|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629127180000|2021-08-16 15:19:40|29.54|27.74|29.54|27.74|29.59|27.79|29.54|27.74|0
1629127190000|2021-08-16 15:19:50|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629127200000|2021-08-16 15:20:00|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629127210000|2021-08-16 15:20:10|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629127220000|2021-08-16 15:20:20|29.38|27.58|29.28|27.48|29.38|27.58|29.28|27.48|0
1629127230000|2021-08-16 15:20:30|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1629127240000|2021-08-16 15:20:40|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1629127250000|2021-08-16 15:20:50|29.26|27.46|29.26|27.46|29.26|27.46|29.26|27.46|0
1629127260000|2021-08-16 15:21:00|29.23|27.43|29.13|27.33|29.23|27.43|29.13|27.33|0
1629127270000|2021-08-16 15:21:10|29.18|27.38|29.13|27.33|29.18|27.38|29.13|27.33|0
1629127280000|2021-08-16 15:21:20|29.18|27.38|29.18|27.38|29.21|27.41|29.18|27.38|0
1629127290000|2021-08-16 15:21:30|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1629127300000|2021-08-16 15:21:40|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629127310000|2021-08-16 15:21:50|29.23|27.43|29.23|27.43|29.23|27.43|29.18|27.38|0
1629127320000|2021-08-16 15:22:00|29.26|27.46|29.26|27.46|29.26|27.46|29.26|27.46|0
1629127330000|2021-08-16 15:22:10|29.23|27.43|29.23|27.43|29.28|27.48|29.23|27.43|0
1629127340000|2021-08-16 15:22:20|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629127380000|2021-08-16 15:23:00|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629127390000|2021-08-16 15:23:10|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629127400000|2021-08-16 15:23:20|29.43|27.63|29.43|27.63|29.43|27.63|29.43|27.63|0
1629127420000|2021-08-16 15:23:40|29.48|27.68|29.43|27.63|29.48|27.68|29.43|27.63|0
1629127430000|2021-08-16 15:23:50|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629127440000|2021-08-16 15:24:00|29.43|27.63|29.33|27.53|29.43|27.63|29.33|27.53|0
1629127450000|2021-08-16 15:24:10|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629127460000|2021-08-16 15:24:20|29.33|27.53|29.43|27.63|29.43|27.63|29.33|27.53|0
1629127470000|2021-08-16 15:24:30|29.48|27.68|29.59|27.79|29.59|27.79|29.48|27.68|0
1629127480000|2021-08-16 15:24:40|29.58|27.78|29.58|27.78|29.58|27.78|29.58|27.78|0
1629127490000|2021-08-16 15:24:50|29.64|27.84|29.58|27.78|29.69|27.89|29.58|27.78|0
1629127500000|2021-08-16 15:25:00|29.53|27.73|29.53|27.73|29.53|27.73|29.53|27.73|0
1629127510000|2021-08-16 15:25:10|29.48|27.68|29.43|27.63|29.48|27.68|29.43|27.63|0
1629127520000|2021-08-16 15:25:20|29.48|27.68|29.48|27.68|29.48|27.68|29.48|27.68|0
1629127530000|2021-08-16 15:25:30|29.43|27.63|29.38|27.58|29.48|27.68|29.38|27.58|0
1629127540000|2021-08-16 15:25:40|29.33|27.53|29.41|27.61|29.43|27.63|29.33|27.53|0
1629127550000|2021-08-16 15:25:50|29.43|27.63|29.38|27.58|29.43|27.63|29.38|27.58|0
1629127560000|2021-08-16 15:26:00|29.43|27.63|29.48|27.68|29.48|27.68|29.43|27.63|0
1629127570000|2021-08-16 15:26:10|29.53|27.73|29.43|27.63|29.53|27.73|29.43|27.63|0
1629127580000|2021-08-16 15:26:20|29.36|27.56|29.43|27.63|29.43|27.63|29.36|27.56|0
1629127590000|2021-08-16 15:26:30|29.48|27.68|29.53|27.73|29.53|27.73|29.48|27.68|0
1629127600000|2021-08-16 15:26:40|29.58|27.78|29.48|27.68|29.58|27.78|29.48|27.68|0
1629127610000|2021-08-16 15:26:50|29.43|27.63|29.38|27.58|29.43|27.63|29.38|27.58|0
1629127620000|2021-08-16 15:27:00|29.43|27.63|29.43|27.63|29.48|27.68|29.43|27.63|0
1629127630000|2021-08-16 15:27:10|29.48|27.68|29.48|27.68|29.53|27.73|29.48|27.68|0
1629127640000|2021-08-16 15:27:20|29.53|27.73|29.48|27.68|29.53|27.73|29.48|27.68|0
1629127650000|2021-08-16 15:27:30|29.53|27.73|29.58|27.78|29.58|27.78|29.53|27.73|0
1629127660000|2021-08-16 15:27:40|29.53|27.73|29.48|27.68|29.53|27.73|29.48|27.68|0
1629127670000|2021-08-16 15:27:50|29.53|27.73|29.48|27.68|29.53|27.73|29.48|27.68|0
1629127680000|2021-08-16 15:28:00|29.43|27.63|29.43|27.63|29.48|27.68|29.43|27.63|0
1629127690000|2021-08-16 15:28:10|29.38|27.58|29.33|27.53|29.38|27.58|29.33|27.53|0
1629127700000|2021-08-16 15:28:20|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629127710000|2021-08-16 15:28:30|29.43|27.63|29.43|27.63|29.43|27.63|29.38|27.58|0
1629127720000|2021-08-16 15:28:40|29.48|27.68|29.48|27.68|29.48|27.68|29.43|27.63|0
1629127730000|2021-08-16 15:28:50|29.43|27.63|29.38|27.58|29.43|27.63|29.38|27.58|0
1629127760000|2021-08-16 15:29:20|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1629127770000|2021-08-16 15:29:30|29.33|27.53|29.28|27.48|29.33|27.53|29.28|27.48|0
1629127780000|2021-08-16 15:29:40|29.22|27.42|28.85|27.05|29.22|27.42|28.85|27.05|0
1629127790000|2021-08-16 15:29:50|28.8|27|29.52|27.72|29.52|27.72|28.8|27|0
1629127800000|2021-08-16 15:30:00|29.57|27.77|28.83|27.03|29.57|27.77|28.83|27.03|0
1629127820000|2021-08-16 15:30:20|28.78|26.98|28.67|26.87|28.78|26.98|28.67|26.87|0
1629127830000|2021-08-16 15:30:30|28.62|26.82|28.62|26.82|28.62|26.82|28.62|26.82|0
1629127840000|2021-08-16 15:30:40|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1629127850000|2021-08-16 15:30:50|28.67|26.87|28.72|26.92|28.72|26.92|28.67|26.87|0
1629127860000|2021-08-16 15:31:00|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1629127870000|2021-08-16 15:31:10|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1629127880000|2021-08-16 15:31:20|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1629127890000|2021-08-16 15:31:30|28.67|26.87|28.67|26.87|28.67|26.87|28.67|26.87|0
1629127900000|2021-08-16 15:31:40|28.62|26.82|28.42|26.62|28.62|26.82|28.42|26.62|0
1629127910000|2021-08-16 15:31:50|28.47|26.67|28.47|26.67|28.52|26.72|28.47|26.67|0
1629127920000|2021-08-16 15:32:00|28.52|26.72|28.37|26.57|28.52|26.72|28.37|26.57|0
1629127930000|2021-08-16 15:32:10|28.42|26.62|28.42|26.62|28.47|26.67|28.42|26.62|0
1629127940000|2021-08-16 15:32:20|28.45|26.65|28.37|26.57|28.45|26.65|28.37|26.57|0
1629127950000|2021-08-16 15:32:30|28.42|26.62|28.42|26.62|28.42|26.62|28.42|26.62|0
1629127960000|2021-08-16 15:32:40|28.37|26.57|28.27|26.47|28.37|26.57|28.27|26.47|0
1629127970000|2021-08-16 15:32:50|28.22|26.42|28.27|26.47|28.27|26.47|28.22|26.42|0
1629127980000|2021-08-16 15:33:00|28.32|26.52|28.32|26.52|28.32|26.52|28.32|26.52|0
1629127990000|2021-08-16 15:33:10|28.27|26.47|28.22|26.42|28.27|26.47|28.22|26.42|0
1629128000000|2021-08-16 15:33:20|28.13|26.33|28.17|26.37|28.17|26.37|28.13|26.33|0
1629128010000|2021-08-16 15:33:30|28.22|26.42|28.17|26.37|28.22|26.42|28.17|26.37|0
1629128020000|2021-08-16 15:33:40|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629128030000|2021-08-16 15:33:50|28.12|26.32|28.08|26.28|28.12|26.32|28.08|26.28|0
1629128040000|2021-08-16 15:34:00|28.12|26.32|28.08|26.28|28.12|26.32|28.03|26.23|0
1629128060000|2021-08-16 15:34:20|28.12|26.32|28.12|26.32|28.12|26.32|28.12|26.32|0
1629128070000|2021-08-16 15:34:30|28.08|26.28|28.07|26.27|28.08|26.28|28.07|26.27|0
1629128080000|2021-08-16 15:34:40|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629128090000|2021-08-16 15:34:50|28.07|26.27|28.03|26.23|28.07|26.27|28.03|26.23|0
1629128100000|2021-08-16 15:35:00|27.98|26.18|27.98|26.18|27.98|26.18|27.93|26.13|0
1629128110000|2021-08-16 15:35:10|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629128120000|2021-08-16 15:35:20|27.98|26.18|27.98|26.18|28.07|26.27|27.98|26.18|0
1629128130000|2021-08-16 15:35:30|27.93|26.13|27.83|26.03|27.93|26.13|27.83|26.03|0
1629128140000|2021-08-16 15:35:40|27.78|25.98|27.73|25.93|27.78|25.98|27.73|25.93|0
1629128150000|2021-08-16 15:35:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1629128160000|2021-08-16 15:36:00|27.73|25.93|27.73|25.93|27.73|25.93|27.68|25.88|0
1629128170000|2021-08-16 15:36:10|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629128180000|2021-08-16 15:36:20|27.63|25.83|27.68|25.88|27.68|25.88|27.63|25.83|0
1629128190000|2021-08-16 15:36:30|27.73|25.93|27.68|25.88|27.73|25.93|27.68|25.88|0
1629128200000|2021-08-16 15:36:40|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1629128210000|2021-08-16 15:36:50|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1629128220000|2021-08-16 15:37:00|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1629128230000|2021-08-16 15:37:10|27.78|25.98|27.83|26.03|27.83|26.03|27.78|25.98|0
1629128240000|2021-08-16 15:37:20|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629128250000|2021-08-16 15:37:30|27.83|26.03|27.88|26.08|27.88|26.08|27.83|26.03|0
1629128260000|2021-08-16 15:37:40|27.93|26.13|27.97|26.17|27.97|26.17|27.93|26.13|0
1629128270000|2021-08-16 15:37:50|28.02|26.22|28.02|26.22|28.02|26.22|28.02|26.22|0
1629128280000|2021-08-16 15:38:00|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1629128290000|2021-08-16 15:38:10|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1629128300000|2021-08-16 15:38:20|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1629128310000|2021-08-16 15:38:30|27.97|26.17|27.97|26.17|27.97|26.17|27.97|26.17|0
1629128320000|2021-08-16 15:38:40|27.92|26.12|27.97|26.17|27.97|26.17|27.88|26.08|0
1629128340000|2021-08-16 15:39:00|27.95|26.15|27.97|26.17|27.97|26.17|27.95|26.15|0
1629128350000|2021-08-16 15:39:10|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629128360000|2021-08-16 15:39:20|27.95|26.15|27.97|26.17|27.97|26.17|27.95|26.15|0
1629128370000|2021-08-16 15:39:30|27.92|26.12|27.87|26.07|27.92|26.12|27.87|26.07|0
1629128380000|2021-08-16 15:39:40|27.9|26.1|27.92|26.12|27.92|26.12|27.9|26.1|0
1629128390000|2021-08-16 15:39:50|27.95|26.15|27.97|26.17|27.97|26.17|27.95|26.15|0
1629128400000|2021-08-16 15:40:00|27.83|26.03|27.73|25.93|27.83|26.03|27.68|25.88|0
1629128410000|2021-08-16 15:40:10|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1629128420000|2021-08-16 15:40:20|27.78|25.98|27.78|25.98|27.83|26.03|27.78|25.98|0
1629128440000|2021-08-16 15:40:40|27.73|25.93|27.73|25.93|27.73|25.93|27.68|25.88|0
1629128450000|2021-08-16 15:40:50|27.78|25.98|27.78|25.98|27.78|25.98|27.78|25.98|0
1629128460000|2021-08-16 15:41:00|27.73|25.93|27.68|25.88|27.73|25.93|27.68|25.88|0
1629128470000|2021-08-16 15:41:10|27.73|25.93|27.78|25.98|27.78|25.98|27.73|25.93|0
1629128480000|2021-08-16 15:41:20|27.73|25.93|27.78|25.98|27.78|25.98|27.73|25.93|0
1629128490000|2021-08-16 15:41:30|27.73|25.93|27.58|25.78|27.73|25.93|27.58|25.78|0
1629128500000|2021-08-16 15:41:40|27.53|25.73|27.58|25.78|27.58|25.78|27.53|25.73|0
1629128530000|2021-08-16 15:42:10|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629128540000|2021-08-16 15:42:20|27.68|25.88|27.68|25.88|27.73|25.93|27.68|25.88|0
1629128550000|2021-08-16 15:42:30|27.65|25.85|27.68|25.88|27.68|25.88|27.65|25.85|0
1629128560000|2021-08-16 15:42:40|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629128570000|2021-08-16 15:42:50|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1629128580000|2021-08-16 15:43:00|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629128590000|2021-08-16 15:43:10|27.63|25.83|27.68|25.88|27.68|25.88|27.63|25.83|0
1629128600000|2021-08-16 15:43:20|27.73|25.93|27.68|25.88|27.73|25.93|27.68|25.88|0
1629128620000|2021-08-16 15:43:40|27.73|25.93|27.77|25.97|27.77|25.97|27.72|25.92|0
1629128630000|2021-08-16 15:43:50|27.82|26.02|27.82|26.02|27.82|26.02|27.82|26.02|0
1629128650000|2021-08-16 15:44:10|27.87|26.07|27.82|26.02|27.87|26.07|27.82|26.02|0
1629128660000|2021-08-16 15:44:20|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629128670000|2021-08-16 15:44:30|27.72|25.92|27.72|25.92|27.77|25.97|27.72|25.92|0
1629128680000|2021-08-16 15:44:40|27.77|25.97|27.72|25.92|27.77|25.97|27.72|25.92|0
1629128700000|2021-08-16 15:45:00|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629128710000|2021-08-16 15:45:10|27.65|25.85|27.58|25.78|27.65|25.85|27.58|25.78|0
1629128720000|2021-08-16 15:45:20|27.53|25.73|27.58|25.78|27.58|25.78|27.53|25.73|0
1629128730000|2021-08-16 15:45:30|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629128740000|2021-08-16 15:45:40|27.48|25.68|27.53|25.73|27.53|25.73|27.48|25.68|0
1629128750000|2021-08-16 15:45:50|27.55|25.75|27.58|25.78|27.58|25.78|27.55|25.75|0
1629128760000|2021-08-16 15:46:00|27.53|25.73|27.58|25.78|27.58|25.78|27.53|25.73|0
1629128770000|2021-08-16 15:46:10|27.63|25.83|27.58|25.78|27.63|25.83|27.58|25.78|0
1629128790000|2021-08-16 15:46:30|27.63|25.83|27.72|25.92|27.72|25.92|27.63|25.83|0
1629128800000|2021-08-16 15:46:40|27.77|25.97|27.72|25.92|27.77|25.97|27.72|25.92|0
1629128810000|2021-08-16 15:46:50|27.77|25.97|27.77|25.97|27.77|25.97|27.72|25.92|0
1629128820000|2021-08-16 15:47:00|27.72|25.92|28.44|26.64|28.44|26.64|27.72|25.92|0
1629128830000|2021-08-16 15:47:10|28.39|26.59|28.08|26.28|28.44|26.64|28.08|26.28|0
1629128840000|2021-08-16 15:47:20|28.13|26.33|28.03|26.23|28.13|26.33|28.03|26.23|0
1629128850000|2021-08-16 15:47:30|27.98|26.18|27.67|25.87|28.03|26.23|27.67|25.87|0
1629128860000|2021-08-16 15:47:40|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629128870000|2021-08-16 15:47:50|27.67|25.87|27.67|25.87|27.67|25.87|27.62|25.82|0
1629128880000|2021-08-16 15:48:00|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1629128890000|2021-08-16 15:48:10|27.67|25.87|27.69|25.89|27.71|25.91|27.67|25.87|0
1629128900000|2021-08-16 15:48:20|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1629128910000|2021-08-16 15:48:30|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629128920000|2021-08-16 15:48:40|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1629128930000|2021-08-16 15:48:50|27.76|25.96|27.76|25.96|27.76|25.96|27.71|25.91|0
1629128940000|2021-08-16 15:49:00|27.71|25.91|27.71|25.91|27.71|25.91|27.69|25.89|0
1629128950000|2021-08-16 15:49:10|27.67|25.87|27.71|25.91|27.71|25.91|27.66|25.86|0
1629128970000|2021-08-16 15:49:30|27.76|25.96|27.81|26.01|27.81|26.01|27.76|25.96|0
1629128980000|2021-08-16 15:49:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629128990000|2021-08-16 15:49:50|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1629129000000|2021-08-16 15:50:00|27.76|25.96|27.66|25.86|27.76|25.96|27.66|25.86|0
1629129010000|2021-08-16 15:50:10|27.71|25.91|27.66|25.86|27.71|25.91|27.66|25.86|0
1629129020000|2021-08-16 15:50:20|27.69|25.89|27.76|25.96|27.76|25.96|27.69|25.89|0
1629129030000|2021-08-16 15:50:30|27.71|25.91|27.71|25.91|27.71|25.91|27.66|25.86|0
1629129040000|2021-08-16 15:50:40|27.66|25.86|27.71|25.91|27.71|25.91|27.66|25.86|0
1629129050000|2021-08-16 15:50:50|27.66|25.86|27.69|25.89|27.69|25.89|27.66|25.86|0
1629129060000|2021-08-16 15:51:00|27.66|25.86|27.61|25.81|27.66|25.86|27.61|25.81|0
1629129070000|2021-08-16 15:51:10|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1629129080000|2021-08-16 15:51:20|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1629129090000|2021-08-16 15:51:30|27.61|25.81|27.71|25.91|27.71|25.91|27.61|25.81|0
1629129100000|2021-08-16 15:51:40|27.66|25.86|27.71|25.91|27.71|25.91|27.66|25.86|0
1629129120000|2021-08-16 15:52:00|27.61|25.81|27.66|25.86|27.66|25.86|27.61|25.81|0
1629129130000|2021-08-16 15:52:10|27.71|25.91|27.71|25.91|27.71|25.91|27.66|25.86|0
1629129140000|2021-08-16 15:52:20|27.66|25.86|27.69|25.89|27.69|25.89|27.66|25.86|0
1629129150000|2021-08-16 15:52:30|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1629129160000|2021-08-16 15:52:40|27.71|25.91|27.71|25.91|27.71|25.91|27.66|25.86|0
1629129200000|2021-08-16 15:53:20|27.74|25.94|27.71|25.91|27.74|25.94|27.71|25.91|0
1629129210000|2021-08-16 15:53:30|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629129220000|2021-08-16 15:53:40|27.78|25.98|27.76|25.96|27.78|25.98|27.76|25.96|0
1629129240000|2021-08-16 15:54:00|27.71|25.91|27.76|25.96|27.76|25.96|27.71|25.91|0
1629129260000|2021-08-16 15:54:20|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629129270000|2021-08-16 15:54:30|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629129280000|2021-08-16 15:54:40|27.78|25.98|27.76|25.96|27.81|26.01|27.76|25.96|0
1629129290000|2021-08-16 15:54:50|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629129320000|2021-08-16 15:55:20|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1629129340000|2021-08-16 15:55:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629129350000|2021-08-16 15:55:50|27.78|25.98|27.81|26.01|27.81|26.01|27.78|25.98|0
1629129360000|2021-08-16 15:56:00|27.86|26.06|27.86|26.06|27.86|26.06|27.86|26.06|0
1629129370000|2021-08-16 15:56:10|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629129390000|2021-08-16 15:56:30|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629129400000|2021-08-16 15:56:40|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629129420000|2021-08-16 15:57:00|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629129460000|2021-08-16 15:57:40|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1629129480000|2021-08-16 15:58:00|27.81|26.01|27.71|25.91|27.81|26.01|27.71|25.91|0
1629129490000|2021-08-16 15:58:10|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629129500000|2021-08-16 15:58:20|27.8|26|27.8|26|27.8|26|27.8|26|0
1629129510000|2021-08-16 15:58:30|27.85|26.05|27.9|26.1|27.9|26.1|27.85|26.05|0
1629129530000|2021-08-16 15:58:50|27.95|26.15|27.9|26.1|27.95|26.15|27.9|26.1|0
1629129540000|2021-08-16 15:59:00|27.85|26.05|27.76|25.96|27.85|26.05|27.76|25.96|0
1629129550000|2021-08-16 15:59:10|27.8|26|27.78|25.98|27.8|26|27.78|25.98|0
1629129560000|2021-08-16 15:59:20|27.76|25.96|27.8|26|27.8|26|27.76|25.96|0
1629129570000|2021-08-16 15:59:30|27.85|26.05|27.9|26.1|27.9|26.1|27.85|26.05|0
1629129580000|2021-08-16 15:59:40|27.85|26.05|27.9|26.1|27.9|26.1|27.85|26.05|0
1629129590000|2021-08-16 15:59:50|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629129600000|2021-08-16 16:00:00|27.75|25.95|27.75|25.95|27.75|25.95|27.71|25.91|0
1629129610000|2021-08-16 16:00:10|27.71|25.91|27.75|25.95|27.75|25.95|27.71|25.91|0
1629129620000|2021-08-16 16:00:20|27.8|26|27.85|26.05|27.85|26.05|27.75|25.95|0
1629129630000|2021-08-16 16:00:30|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629129650000|2021-08-16 16:00:50|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1629129660000|2021-08-16 16:01:00|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629129670000|2021-08-16 16:01:10|27.85|26.05|27.85|26.05|27.85|26.05|27.8|26|0
1629129680000|2021-08-16 16:01:20|27.8|26|27.8|26|27.85|26.05|27.8|26|0
1629129690000|2021-08-16 16:01:30|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629129710000|2021-08-16 16:01:50|27.7|25.9|27.7|25.9|27.7|25.9|27.7|25.9|0
1629129730000|2021-08-16 16:02:10|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1629129740000|2021-08-16 16:02:20|27.56|25.76|27.56|25.76|27.56|25.76|27.56|25.76|0
1629129750000|2021-08-16 16:02:30|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1629129760000|2021-08-16 16:02:40|27.49|25.69|27.51|25.71|27.51|25.71|27.46|25.66|0
1629129780000|2021-08-16 16:03:00|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1629129790000|2021-08-16 16:03:10|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1629129800000|2021-08-16 16:03:20|27.46|25.66|27.51|25.71|27.51|25.71|27.46|25.66|0
1629129810000|2021-08-16 16:03:30|27.56|25.76|27.56|25.76|27.56|25.76|27.56|25.76|0
1629129820000|2021-08-16 16:03:40|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1629129830000|2021-08-16 16:03:50|27.46|25.66|27.46|25.66|27.49|25.69|27.46|25.66|0
1629129840000|2021-08-16 16:04:00|27.49|25.69|27.46|25.66|27.51|25.71|27.46|25.66|0
1629129850000|2021-08-16 16:04:10|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1629129870000|2021-08-16 16:04:30|27.46|25.66|27.51|25.71|27.51|25.71|27.46|25.66|0
1629129880000|2021-08-16 16:04:40|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1629129890000|2021-08-16 16:04:50|27.44|25.64|27.44|25.64|27.46|25.66|27.44|25.64|0
1629129900000|2021-08-16 16:05:00|27.41|25.61|27.36|25.56|27.41|25.61|27.36|25.56|0
1629129910000|2021-08-16 16:05:10|27.31|25.51|27.36|25.56|27.36|25.56|27.31|25.51|0
1629129920000|2021-08-16 16:05:20|27.41|25.61|27.36|25.56|27.46|25.66|27.36|25.56|0
1629129930000|2021-08-16 16:05:30|27.27|25.47|27.29|25.49|27.31|25.51|27.27|25.47|0
1629129940000|2021-08-16 16:05:40|27.27|25.47|27.27|25.47|27.27|25.47|27.27|25.47|0
1629129950000|2021-08-16 16:05:50|27.22|25.42|27.27|25.47|27.27|25.47|27.22|25.42|0
1629129960000|2021-08-16 16:06:00|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1629129970000|2021-08-16 16:06:10|27.27|25.47|27.27|25.47|27.27|25.47|27.27|25.47|0
1629129990000|2021-08-16 16:06:30|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1629130000000|2021-08-16 16:06:40|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1629130020000|2021-08-16 16:07:00|27.31|25.51|27.36|25.56|27.36|25.56|27.31|25.51|0
1629130030000|2021-08-16 16:07:10|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1629130050000|2021-08-16 16:07:30|27.43|25.63|27.41|25.61|27.46|25.66|27.41|25.61|0
1629130060000|2021-08-16 16:07:40|27.46|25.66|27.46|25.66|27.51|25.71|27.46|25.66|0
1629130070000|2021-08-16 16:07:50|27.51|25.71|27.51|25.71|27.51|25.71|27.46|25.66|0
1629130080000|2021-08-16 16:08:00|27.46|25.66|27.46|25.66|27.46|25.66|27.41|25.61|0
1629130090000|2021-08-16 16:08:10|27.51|25.71|27.51|25.71|27.51|25.71|27.51|25.71|0
1629130110000|2021-08-16 16:08:30|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1629130120000|2021-08-16 16:08:40|27.51|25.71|27.55|25.75|27.55|25.75|27.51|25.71|0
1629130130000|2021-08-16 16:08:50|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1629130140000|2021-08-16 16:09:00|27.65|25.85|27.6|25.8|27.65|25.85|27.6|25.8|0
1629130150000|2021-08-16 16:09:10|27.65|25.85|27.6|25.8|27.65|25.85|27.6|25.8|0
1629130170000|2021-08-16 16:09:30|27.58|25.78|27.5|25.7|27.58|25.78|27.5|25.7|0
1629130180000|2021-08-16 16:09:40|27.46|25.66|27.5|25.7|27.5|25.7|27.46|25.66|0
1629130190000|2021-08-16 16:09:50|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1629130200000|2021-08-16 16:10:00|27.41|25.61|27.43|25.63|27.46|25.66|27.41|25.61|0
1629130210000|2021-08-16 16:10:10|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1629130220000|2021-08-16 16:10:20|27.41|25.61|27.46|25.66|27.46|25.66|27.41|25.61|0
1629130240000|2021-08-16 16:10:40|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1629130250000|2021-08-16 16:10:50|27.46|25.66|27.45|25.65|27.46|25.66|27.45|25.65|0
1629130260000|2021-08-16 16:11:00|27.5|25.7|27.41|25.61|27.5|25.7|27.36|25.56|0
1629130270000|2021-08-16 16:11:10|27.36|25.56|27.36|25.56|27.41|25.61|27.31|25.51|0
1629130280000|2021-08-16 16:11:20|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1629130290000|2021-08-16 16:11:30|27.45|25.65|27.41|25.61|27.45|25.65|27.41|25.61|0
1629130300000|2021-08-16 16:11:40|27.38|25.58|27.45|25.65|27.45|25.65|27.36|25.56|0
1629130310000|2021-08-16 16:11:50|27.5|25.7|27.55|25.75|27.55|25.75|27.5|25.7|0
1629130320000|2021-08-16 16:12:00|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1629130330000|2021-08-16 16:12:10|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1629130340000|2021-08-16 16:12:20|27.45|25.65|27.45|25.65|27.45|25.65|27.45|25.65|0
1629130370000|2021-08-16 16:12:50|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1629130380000|2021-08-16 16:13:00|27.36|25.56|27.31|25.51|27.36|25.56|27.31|25.51|0
1629130390000|2021-08-16 16:13:10|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1629130400000|2021-08-16 16:13:20|27.31|25.51|27.31|25.51|27.36|25.56|27.31|25.51|0
1629130410000|2021-08-16 16:13:30|27.36|25.56|27.26|25.46|27.36|25.56|27.26|25.46|0
1629130420000|2021-08-16 16:13:40|27.21|25.41|27.26|25.46|27.26|25.46|27.21|25.41|0
1629130440000|2021-08-16 16:14:00|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130460000|2021-08-16 16:14:20|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629130510000|2021-08-16 16:15:10|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130530000|2021-08-16 16:15:30|27.26|25.46|27.26|25.46|27.26|25.46|27.21|25.41|0
1629130540000|2021-08-16 16:15:40|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130570000|2021-08-16 16:16:10|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629130580000|2021-08-16 16:16:20|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130590000|2021-08-16 16:16:30|27.16|25.36|27.21|25.41|27.21|25.41|27.16|25.36|0
1629130600000|2021-08-16 16:16:40|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1629130610000|2021-08-16 16:16:50|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130640000|2021-08-16 16:17:20|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629130650000|2021-08-16 16:17:30|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130660000|2021-08-16 16:17:40|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629130680000|2021-08-16 16:18:00|27.28|25.48|27.21|25.41|27.28|25.48|27.21|25.41|0
1629130700000|2021-08-16 16:18:20|27.23|25.43|27.16|25.36|27.23|25.43|27.16|25.36|0
1629130720000|2021-08-16 16:18:40|27.14|25.34|27.11|25.31|27.16|25.36|27.11|25.31|0
1629130740000|2021-08-16 16:19:00|27.16|25.36|27.11|25.31|27.16|25.36|27.11|25.31|0
1629130750000|2021-08-16 16:19:10|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1629130760000|2021-08-16 16:19:20|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629130770000|2021-08-16 16:19:30|27.16|25.36|27.21|25.41|27.21|25.41|27.16|25.36|0
1629130780000|2021-08-16 16:19:40|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629130790000|2021-08-16 16:19:50|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629130810000|2021-08-16 16:20:10|27.26|25.46|27.26|25.46|27.3|25.5|27.26|25.46|0
1629130820000|2021-08-16 16:20:20|27.3|25.5|27.21|25.41|27.3|25.5|27.21|25.41|0
1629130830000|2021-08-16 16:20:30|27.16|25.36|27.21|25.41|27.21|25.41|27.16|25.36|0
1629130850000|2021-08-16 16:20:50|27.16|25.36|27.11|25.31|27.16|25.36|27.11|25.31|0
1629130860000|2021-08-16 16:21:00|27.06|25.26|27.06|25.26|27.06|25.26|27.06|25.26|0
1629130870000|2021-08-16 16:21:10|27.11|25.31|27.11|25.31|27.11|25.31|27.06|25.26|0
1629130880000|2021-08-16 16:21:20|27.06|25.26|27.06|25.26|27.06|25.26|27.06|25.26|0
1629130890000|2021-08-16 16:21:30|27.01|25.21|27.01|25.21|27.01|25.21|27.01|25.21|0
1629130900000|2021-08-16 16:21:40|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1629130930000|2021-08-16 16:22:10|27.01|25.21|27.01|25.21|27.01|25.21|27.01|25.21|0
1629130940000|2021-08-16 16:22:20|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1629130960000|2021-08-16 16:22:40|26.99|25.19|27.01|25.21|27.01|25.21|26.99|25.19|0
1629130970000|2021-08-16 16:22:50|27.06|25.26|27.11|25.31|27.11|25.31|27.06|25.26|0
1629130980000|2021-08-16 16:23:00|27.06|25.26|27.06|25.26|27.06|25.26|27.06|25.26|0
1629130990000|2021-08-16 16:23:10|27.01|25.21|27.01|25.21|27.01|25.21|27.01|25.21|0
1629131010000|2021-08-16 16:23:30|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1629131020000|2021-08-16 16:23:40|27.01|25.21|26.97|25.17|27.01|25.21|26.97|25.17|0
1629131030000|2021-08-16 16:23:50|26.96|25.16|26.96|25.16|26.96|25.16|26.96|25.16|0
1629131040000|2021-08-16 16:24:00|26.92|25.12|26.96|25.16|26.96|25.16|26.92|25.12|0
1629131060000|2021-08-16 16:24:20|26.99|25.19|26.96|25.16|26.99|25.19|26.96|25.16|0
1629131070000|2021-08-16 16:24:30|26.92|25.12|26.96|25.16|26.96|25.16|26.92|25.12|0
1629131080000|2021-08-16 16:24:40|26.92|25.12|26.92|25.12|26.92|25.12|26.92|25.12|0
1629131090000|2021-08-16 16:24:50|26.96|25.16|26.96|25.16|26.96|25.16|26.96|25.16|0
1629131100000|2021-08-16 16:25:00|26.99|25.19|27.01|25.21|27.01|25.21|26.96|25.16|0
1629131110000|2021-08-16 16:25:10|26.96|25.16|26.96|25.16|26.99|25.19|26.96|25.16|0
1629131120000|2021-08-16 16:25:20|26.99|25.19|27.01|25.21|27.01|25.21|26.99|25.19|0
1629131160000|2021-08-16 16:26:00|26.96|25.16|27.01|25.21|27.01|25.21|26.96|25.16|0
1629131170000|2021-08-16 16:26:10|26.96|25.16|26.96|25.16|26.96|25.16|26.96|25.16|0
1629131210000|2021-08-16 16:26:50|26.99|25.19|27.01|25.21|27.01|25.21|26.99|25.19|0
1629131230000|2021-08-16 16:27:10|27.11|25.31|27.11|25.31|27.11|25.31|27.11|25.31|0
1629131240000|2021-08-16 16:27:20|27.15|25.35|27.11|25.31|27.15|25.35|27.11|25.31|0
1629131250000|2021-08-16 16:27:30|27.15|25.35|27.15|25.35|27.15|25.35|27.15|25.35|0
1629131260000|2021-08-16 16:27:40|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629131270000|2021-08-16 16:27:50|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1629131280000|2021-08-16 16:28:00|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629131290000|2021-08-16 16:28:10|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629131310000|2021-08-16 16:28:30|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629131320000|2021-08-16 16:28:40|27.32|25.52|27.32|25.52|27.32|25.52|27.32|25.52|0
1629131330000|2021-08-16 16:28:50|27.3|25.5|27.35|25.55|27.35|25.55|27.3|25.5|0
1629131340000|2021-08-16 16:29:00|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629131350000|2021-08-16 16:29:10|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1629131360000|2021-08-16 16:29:20|27.2|25.4|27.2|25.4|27.25|25.45|27.2|25.4|0
1629131370000|2021-08-16 16:29:30|27.25|25.45|27.2|25.4|27.25|25.45|27.2|25.4|0
1629131380000|2021-08-16 16:29:40|27.25|25.45|27.2|25.4|27.25|25.45|27.2|25.4|0
1629131390000|2021-08-16 16:29:50|27.25|25.45|27.25|25.45|27.25|25.45|27.2|25.4|0
1629131420000|2021-08-16 16:30:20|27.2|25.4|27.06|25.26|27.2|25.4|27.06|25.26|0
1629131430000|2021-08-16 16:30:30|27.1|25.3|27.06|25.26|27.1|25.3|27.06|25.26|0
1629131440000|2021-08-16 16:30:40|27.1|25.3|27.15|25.35|27.15|25.35|27.1|25.3|0
1629131450000|2021-08-16 16:30:50|27.2|25.4|27.15|25.35|27.2|25.4|27.15|25.35|0
1629131460000|2021-08-16 16:31:00|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629131470000|2021-08-16 16:31:10|27.22|25.42|27.2|25.4|27.22|25.42|27.2|25.4|0
1629131480000|2021-08-16 16:31:20|27.15|25.35|27.15|25.35|27.15|25.35|27.15|25.35|0
1629131490000|2021-08-16 16:31:30|27.2|25.4|27.1|25.3|27.2|25.4|27.1|25.3|0
1629131500000|2021-08-16 16:31:40|27.15|25.35|27.1|25.3|27.15|25.35|27.1|25.3|0
1629131510000|2021-08-16 16:31:50|27.15|25.35|27.1|25.3|27.15|25.35|27.1|25.3|0
1629131520000|2021-08-16 16:32:00|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1629131530000|2021-08-16 16:32:10|27.1|25.3|27.1|25.3|27.1|25.3|27.1|25.3|0
1629131540000|2021-08-16 16:32:20|27.15|25.35|27.2|25.4|27.2|25.4|27.15|25.35|0
1629131550000|2021-08-16 16:32:30|27.25|25.45|27.25|25.45|27.25|25.45|27.2|25.4|0
1629131560000|2021-08-16 16:32:40|27.29|25.49|27.34|25.54|27.34|25.54|27.29|25.49|0
1629131570000|2021-08-16 16:32:50|27.29|25.49|27.34|25.54|27.34|25.54|27.29|25.49|0
1629131580000|2021-08-16 16:33:00|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131590000|2021-08-16 16:33:10|27.44|25.64|27.54|25.74|27.54|25.74|27.44|25.64|0
1629131600000|2021-08-16 16:33:20|27.49|25.69|27.46|25.66|27.49|25.69|27.46|25.66|0
1629131610000|2021-08-16 16:33:30|27.54|25.74|27.44|25.64|27.54|25.74|27.44|25.64|0
1629131620000|2021-08-16 16:33:40|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131630000|2021-08-16 16:33:50|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1629131680000|2021-08-16 16:34:40|27.49|25.69|27.49|25.69|27.51|25.71|27.49|25.69|0
1629131690000|2021-08-16 16:34:50|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629131700000|2021-08-16 16:35:00|27.56|25.76|27.53|25.73|27.56|25.76|27.49|25.69|0
1629131710000|2021-08-16 16:35:10|27.58|25.78|27.53|25.73|27.58|25.78|27.53|25.73|0
1629131720000|2021-08-16 16:35:20|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1629131730000|2021-08-16 16:35:30|27.56|25.76|27.58|25.78|27.58|25.78|27.56|25.76|0
1629131740000|2021-08-16 16:35:40|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629131750000|2021-08-16 16:35:50|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1629131760000|2021-08-16 16:36:00|27.63|25.83|27.58|25.78|27.63|25.83|27.53|25.73|0
1629131770000|2021-08-16 16:36:10|27.53|25.73|27.49|25.69|27.53|25.73|27.49|25.69|0
1629131780000|2021-08-16 16:36:20|27.44|25.64|27.39|25.59|27.44|25.64|27.39|25.59|0
1629131790000|2021-08-16 16:36:30|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629131810000|2021-08-16 16:36:50|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131820000|2021-08-16 16:37:00|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629131840000|2021-08-16 16:37:20|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131870000|2021-08-16 16:37:50|27.44|25.64|27.44|25.64|27.44|25.64|27.39|25.59|0
1629131890000|2021-08-16 16:38:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131900000|2021-08-16 16:38:20|27.34|25.54|27.29|25.49|27.34|25.54|27.29|25.49|0
1629131910000|2021-08-16 16:38:30|27.24|25.44|27.29|25.49|27.29|25.49|27.24|25.44|0
1629131920000|2021-08-16 16:38:40|27.34|25.54|27.29|25.49|27.34|25.54|27.29|25.49|0
1629131930000|2021-08-16 16:38:50|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629131950000|2021-08-16 16:39:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629131960000|2021-08-16 16:39:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629131970000|2021-08-16 16:39:30|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629131980000|2021-08-16 16:39:40|27.53|25.73|27.53|25.73|27.53|25.73|27.48|25.68|0
1629131990000|2021-08-16 16:39:50|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629132000000|2021-08-16 16:40:00|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629132010000|2021-08-16 16:40:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629132020000|2021-08-16 16:40:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629132050000|2021-08-16 16:40:50|27.39|25.59|27.34|25.54|27.39|25.59|27.34|25.54|0
1629132060000|2021-08-16 16:41:00|27.36|25.56|27.38|25.58|27.38|25.58|27.36|25.56|0
1629132070000|2021-08-16 16:41:10|27.43|25.63|27.38|25.58|27.43|25.63|27.38|25.58|0
1629132080000|2021-08-16 16:41:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629132090000|2021-08-16 16:41:30|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1629132100000|2021-08-16 16:41:40|27.34|25.54|27.38|25.58|27.38|25.58|27.34|25.54|0
1629132110000|2021-08-16 16:41:50|27.36|25.56|27.38|25.58|27.38|25.58|27.36|25.56|0
1629132120000|2021-08-16 16:42:00|27.34|25.54|27.38|25.58|27.38|25.58|27.34|25.54|0
1629132130000|2021-08-16 16:42:10|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629132140000|2021-08-16 16:42:20|27.29|25.49|27.29|25.49|27.29|25.49|27.29|25.49|0
1629132150000|2021-08-16 16:42:30|27.26|25.46|27.29|25.49|27.29|25.49|27.26|25.46|0
1629132170000|2021-08-16 16:42:50|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1629132180000|2021-08-16 16:43:00|27.22|25.42|27.19|25.39|27.22|25.42|27.14|25.34|0
1629132190000|2021-08-16 16:43:10|27.17|25.37|27.09|25.29|27.17|25.37|27.09|25.29|0
1629132200000|2021-08-16 16:43:20|27.14|25.34|27.14|25.34|27.14|25.34|27.14|25.34|0
1629132210000|2021-08-16 16:43:30|27.19|25.39|27.19|25.39|27.19|25.39|27.19|25.39|0
1629132220000|2021-08-16 16:43:40|27.24|25.44|27.22|25.42|27.24|25.44|27.22|25.42|0
1629132230000|2021-08-16 16:43:50|27.19|25.39|27.24|25.44|27.24|25.44|27.19|25.39|0
1629132240000|2021-08-16 16:44:00|27.29|25.49|27.29|25.49|27.29|25.49|27.29|25.49|0
1629132250000|2021-08-16 16:44:10|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1629132280000|2021-08-16 16:44:40|27.19|25.39|27.19|25.39|27.19|25.39|27.19|25.39|0
1629132290000|2021-08-16 16:44:50|27.14|25.34|27.09|25.29|27.14|25.34|27.09|25.29|0
1629132320000|2021-08-16 16:45:20|27.05|25.25|27|25.2|27.05|25.25|27|25.2|0
1629132330000|2021-08-16 16:45:30|27.05|25.25|27.04|25.24|27.05|25.25|27.04|25.24|0
1629132340000|2021-08-16 16:45:40|27.09|25.29|27.09|25.29|27.09|25.29|27.09|25.29|0
1629132350000|2021-08-16 16:45:50|27.04|25.24|27|25.2|27.04|25.24|27|25.2|0
1629132360000|2021-08-16 16:46:00|27.04|25.24|27.04|25.24|27.04|25.24|27.04|25.24|0
1629132370000|2021-08-16 16:46:10|27|25.2|27|25.2|27|25.2|27|25.2|0
1629132390000|2021-08-16 16:46:30|27.04|25.24|27|25.2|27.04|25.24|27|25.2|0
1629132400000|2021-08-16 16:46:40|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1629132410000|2021-08-16 16:46:50|27|25.2|27|25.2|27|25.2|27|25.2|0
1629132420000|2021-08-16 16:47:00|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1629132440000|2021-08-16 16:47:20|26.9|25.1|26.95|25.15|26.95|25.15|26.9|25.1|0
1629132450000|2021-08-16 16:47:30|27|25.2|27|25.2|27|25.2|27|25.2|0
1629132460000|2021-08-16 16:47:40|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1629132470000|2021-08-16 16:47:50|26.9|25.1|26.85|25.05|26.9|25.1|26.85|25.05|0
1629132480000|2021-08-16 16:48:00|26.8|25|26.8|25|26.8|25|26.8|25|0
1629132490000|2021-08-16 16:48:10|26.85|25.05|26.85|25.05|26.85|25.05|26.8|25|0
1629132500000|2021-08-16 16:48:20|26.8|25|26.8|25|26.8|25|26.8|25|0
1629132510000|2021-08-16 16:48:30|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1629132520000|2021-08-16 16:48:40|26.9|25.1|26.9|25.1|26.9|25.1|26.85|25.05|0
1629132540000|2021-08-16 16:49:00|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1629132560000|2021-08-16 16:49:20|26.8|25|26.8|25|26.8|25|26.8|25|0
1629132600000|2021-08-16 16:50:00|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1629132630000|2021-08-16 16:50:30|26.8|25|26.76|24.96|26.8|25|26.76|24.96|0
1629132640000|2021-08-16 16:50:40|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1629132650000|2021-08-16 16:50:50|26.66|24.86|26.71|24.91|26.71|24.91|26.66|24.86|0
1629132660000|2021-08-16 16:51:00|26.66|24.86|26.66|24.86|26.71|24.91|26.66|24.86|0
1629132690000|2021-08-16 16:51:30|26.61|24.81|26.59|24.79|26.61|24.81|26.57|24.77|0
1629132700000|2021-08-16 16:51:40|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1629132710000|2021-08-16 16:51:50|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1629132720000|2021-08-16 16:52:00|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1629132740000|2021-08-16 16:52:20|26.66|24.86|26.66|24.86|26.71|24.91|26.66|24.86|0
1629132750000|2021-08-16 16:52:30|26.71|24.91|26.66|24.86|26.71|24.91|26.66|24.86|0
1629132760000|2021-08-16 16:52:40|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1629132780000|2021-08-16 16:53:00|26.66|24.86|26.61|24.81|26.66|24.86|26.61|24.81|0
1629132790000|2021-08-16 16:53:10|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629132800000|2021-08-16 16:53:20|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1629132810000|2021-08-16 16:53:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629132830000|2021-08-16 16:53:50|26.52|24.72|26.52|24.72|26.52|24.72|26.49|24.69|0
1629132840000|2021-08-16 16:54:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629132860000|2021-08-16 16:54:20|26.42|24.62|26.42|24.62|26.47|24.67|26.42|24.62|0
1629132870000|2021-08-16 16:54:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629132880000|2021-08-16 16:54:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629132940000|2021-08-16 16:55:40|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629132950000|2021-08-16 16:55:50|26.52|24.72|26.56|24.76|26.56|24.76|26.52|24.72|0
1629132960000|2021-08-16 16:56:00|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1629132980000|2021-08-16 16:56:20|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629132990000|2021-08-16 16:56:30|26.42|24.62|26.42|24.62|26.47|24.67|26.42|24.62|0
1629133000000|2021-08-16 16:56:40|26.47|24.67|26.52|24.72|26.52|24.72|26.47|24.67|0
1629133010000|2021-08-16 16:56:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133020000|2021-08-16 16:57:00|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629133030000|2021-08-16 16:57:10|26.61|24.81|26.56|24.76|26.61|24.81|26.56|24.76|0
1629133050000|2021-08-16 16:57:30|26.61|24.81|26.61|24.81|26.61|24.81|26.56|24.76|0
1629133060000|2021-08-16 16:57:40|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629133070000|2021-08-16 16:57:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133080000|2021-08-16 16:58:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133090000|2021-08-16 16:58:10|26.49|24.69|26.47|24.67|26.49|24.69|26.47|24.67|0
1629133100000|2021-08-16 16:58:20|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629133110000|2021-08-16 16:58:30|26.44|24.64|26.44|24.64|26.44|24.64|26.42|24.62|0
1629133120000|2021-08-16 16:58:40|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133130000|2021-08-16 16:58:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133140000|2021-08-16 16:59:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133150000|2021-08-16 16:59:10|26.51|24.71|26.51|24.71|26.51|24.71|26.47|24.67|0
1629133170000|2021-08-16 16:59:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133180000|2021-08-16 16:59:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629133190000|2021-08-16 16:59:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133200000|2021-08-16 17:00:00|26.42|24.62|26.42|24.62|26.42|24.62|26.4|24.6|0
1629133210000|2021-08-16 17:00:10|26.47|24.67|26.51|24.71|26.51|24.71|26.47|24.67|0
1629133220000|2021-08-16 17:00:20|26.47|24.67|26.51|24.71|26.51|24.71|26.47|24.67|0
1629133230000|2021-08-16 17:00:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629133240000|2021-08-16 17:00:40|26.51|24.71|26.47|24.67|26.51|24.71|26.47|24.67|0
1629133250000|2021-08-16 17:00:50|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133280000|2021-08-16 17:01:20|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629133300000|2021-08-16 17:01:40|26.51|24.71|26.56|24.76|26.56|24.76|26.51|24.71|0
1629133310000|2021-08-16 17:01:50|26.61|24.81|26.56|24.76|26.61|24.81|26.56|24.76|0
1629133320000|2021-08-16 17:02:00|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1629133330000|2021-08-16 17:02:10|26.56|24.76|26.61|24.81|26.61|24.81|26.56|24.76|0
1629133340000|2021-08-16 17:02:20|26.56|24.76|26.58|24.78|26.58|24.78|26.56|24.76|0
1629133350000|2021-08-16 17:02:30|26.56|24.76|26.49|24.69|26.56|24.76|26.46|24.66|0
1629133360000|2021-08-16 17:02:40|26.46|24.66|26.51|24.71|26.51|24.71|26.46|24.66|0
1629133380000|2021-08-16 17:03:00|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1629133390000|2021-08-16 17:03:10|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133400000|2021-08-16 17:03:20|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1629133410000|2021-08-16 17:03:30|26.46|24.66|26.46|24.66|26.46|24.66|26.46|24.66|0
1629133420000|2021-08-16 17:03:40|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629133430000|2021-08-16 17:03:50|26.46|24.66|26.46|24.66|26.51|24.71|26.46|24.66|0
1629133440000|2021-08-16 17:04:00|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629133450000|2021-08-16 17:04:10|26.37|24.57|26.42|24.62|26.42|24.62|26.37|24.57|0
1629133470000|2021-08-16 17:04:30|26.39|24.59|26.39|24.59|26.39|24.59|26.39|24.59|0
1629133480000|2021-08-16 17:04:40|26.37|24.57|26.42|24.62|26.42|24.62|26.37|24.57|0
1629133490000|2021-08-16 17:04:50|26.37|24.57|26.39|24.59|26.42|24.62|26.37|24.57|0
1629133500000|2021-08-16 17:05:00|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629133510000|2021-08-16 17:05:10|26.37|24.57|26.42|24.62|26.42|24.62|26.37|24.57|0
1629133520000|2021-08-16 17:05:20|26.44|24.64|26.41|24.61|26.44|24.64|26.41|24.61|0
1629133530000|2021-08-16 17:05:30|26.37|24.57|26.39|24.59|26.39|24.59|26.37|24.57|0
1629133540000|2021-08-16 17:05:40|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1629133550000|2021-08-16 17:05:50|26.41|24.61|26.41|24.61|26.41|24.61|26.37|24.57|0
1629133570000|2021-08-16 17:06:10|26.37|24.57|26.41|24.61|26.41|24.61|26.37|24.57|0
1629133590000|2021-08-16 17:06:30|26.46|24.66|26.46|24.66|26.46|24.66|26.41|24.61|0
1629133600000|2021-08-16 17:06:40|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1629133610000|2021-08-16 17:06:50|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1629133620000|2021-08-16 17:07:00|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1629133630000|2021-08-16 17:07:10|26.44|24.64|26.41|24.61|26.44|24.64|26.41|24.61|0
1629133640000|2021-08-16 17:07:20|26.46|24.66|26.41|24.61|26.46|24.66|26.41|24.61|0
1629133660000|2021-08-16 17:07:40|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1629133670000|2021-08-16 17:07:50|26.41|24.61|26.37|24.57|26.41|24.61|26.37|24.57|0
1629133680000|2021-08-16 17:08:00|26.32|24.52|26.27|24.47|26.32|24.52|26.27|24.47|0
1629133690000|2021-08-16 17:08:10|26.32|24.52|26.27|24.47|26.32|24.52|26.27|24.47|0
1629133700000|2021-08-16 17:08:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629133710000|2021-08-16 17:08:30|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1629133720000|2021-08-16 17:08:40|26.2|24.4|26.23|24.43|26.23|24.43|26.18|24.38|0
1629133730000|2021-08-16 17:08:50|26.27|24.47|26.27|24.47|26.27|24.47|26.23|24.43|0
1629133740000|2021-08-16 17:09:00|26.32|24.52|26.23|24.43|26.32|24.52|26.23|24.43|0
1629133750000|2021-08-16 17:09:10|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629133760000|2021-08-16 17:09:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629133770000|2021-08-16 17:09:30|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629133780000|2021-08-16 17:09:40|26.18|24.38|26.18|24.38|26.22|24.42|26.18|24.38|0
1629133790000|2021-08-16 17:09:50|26.22|24.42|26.22|24.42|26.22|24.42|26.18|24.38|0
1629133800000|2021-08-16 17:10:00|26.2|24.4|26.27|24.47|26.27|24.47|26.2|24.4|0
1629133810000|2021-08-16 17:10:10|26.32|24.52|26.3|24.5|26.32|24.52|26.3|24.5|0
1629133820000|2021-08-16 17:10:20|26.27|24.47|26.27|24.47|26.32|24.52|26.27|24.47|0
1629133830000|2021-08-16 17:10:30|26.22|24.42|26.22|24.42|26.22|24.42|26.18|24.38|0
1629133840000|2021-08-16 17:10:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629133890000|2021-08-16 17:11:30|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1629133900000|2021-08-16 17:11:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629133910000|2021-08-16 17:11:50|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1629133920000|2021-08-16 17:12:00|26.39|24.59|26.41|24.61|26.41|24.61|26.39|24.59|0
1629133930000|2021-08-16 17:12:10|26.46|24.66|26.36|24.56|26.46|24.66|26.36|24.56|0
1629133940000|2021-08-16 17:12:20|26.41|24.61|26.36|24.56|26.41|24.61|26.36|24.56|0
1629133950000|2021-08-16 17:12:30|26.39|24.59|26.41|24.61|26.41|24.61|26.39|24.59|0
1629133960000|2021-08-16 17:12:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629133970000|2021-08-16 17:12:50|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1629133980000|2021-08-16 17:13:00|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1629133990000|2021-08-16 17:13:10|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1629134010000|2021-08-16 17:13:30|26.29|24.49|26.27|24.47|26.29|24.49|26.27|24.47|0
1629134040000|2021-08-16 17:14:00|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1629134050000|2021-08-16 17:14:10|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629134090000|2021-08-16 17:14:50|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134110000|2021-08-16 17:15:10|26.27|24.47|26.31|24.51|26.31|24.51|26.27|24.47|0
1629134120000|2021-08-16 17:15:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629134130000|2021-08-16 17:15:30|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134140000|2021-08-16 17:15:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629134180000|2021-08-16 17:16:20|26.31|24.51|26.27|24.47|26.31|24.51|26.27|24.47|0
1629134190000|2021-08-16 17:16:30|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1629134230000|2021-08-16 17:17:10|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1629134260000|2021-08-16 17:17:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629134270000|2021-08-16 17:17:50|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134290000|2021-08-16 17:18:10|26.27|24.47|26.31|24.51|26.31|24.51|26.27|24.47|0
1629134300000|2021-08-16 17:18:20|26.36|24.56|26.31|24.51|26.36|24.56|26.31|24.51|0
1629134340000|2021-08-16 17:19:00|26.36|24.56|26.31|24.51|26.36|24.56|26.31|24.51|0
1629134350000|2021-08-16 17:19:10|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629134360000|2021-08-16 17:19:20|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1629134370000|2021-08-16 17:19:30|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1629134380000|2021-08-16 17:19:40|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134390000|2021-08-16 17:19:50|26.36|24.56|26.31|24.51|26.36|24.56|26.31|24.51|0
1629134410000|2021-08-16 17:20:10|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629134420000|2021-08-16 17:20:20|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134440000|2021-08-16 17:20:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629134450000|2021-08-16 17:20:50|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1629134500000|2021-08-16 17:21:40|26.45|24.65|26.4|24.6|26.45|24.65|26.4|24.6|0
1629134510000|2021-08-16 17:21:50|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1629134520000|2021-08-16 17:22:00|26.5|24.7|26.5|24.7|26.5|24.7|26.45|24.65|0
1629134540000|2021-08-16 17:22:20|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1629134550000|2021-08-16 17:22:30|26.4|24.6|26.36|24.56|26.4|24.6|26.36|24.56|0
1629134570000|2021-08-16 17:22:50|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134580000|2021-08-16 17:23:00|26.26|24.46|26.22|24.42|26.26|24.46|26.22|24.42|0
1629134590000|2021-08-16 17:23:10|26.17|24.37|26.22|24.42|26.22|24.42|26.17|24.37|0
1629134600000|2021-08-16 17:23:20|26.17|24.37|26.22|24.42|26.22|24.42|26.17|24.37|0
1629134610000|2021-08-16 17:23:30|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629134620000|2021-08-16 17:23:40|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1629134650000|2021-08-16 17:24:10|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629134660000|2021-08-16 17:24:20|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629134680000|2021-08-16 17:24:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629134720000|2021-08-16 17:25:20|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1629134730000|2021-08-16 17:25:30|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629134750000|2021-08-16 17:25:50|26.21|24.41|26.17|24.37|26.21|24.41|26.17|24.37|0
1629134760000|2021-08-16 17:26:00|26.21|24.41|26.21|24.41|26.21|24.41|26.21|24.41|0
1629134770000|2021-08-16 17:26:10|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629134800000|2021-08-16 17:26:40|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629134810000|2021-08-16 17:26:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629134820000|2021-08-16 17:27:00|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629134830000|2021-08-16 17:27:10|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629134840000|2021-08-16 17:27:20|25.98|24.18|25.93|24.13|26.03|24.23|25.93|24.13|0
1629134850000|2021-08-16 17:27:30|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629134860000|2021-08-16 17:27:40|25.8|24|25.87|24.07|25.87|24.07|25.8|24|0
1629134870000|2021-08-16 17:27:50|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629134880000|2021-08-16 17:28:00|25.8|24|25.8|24|25.8|24|25.8|24|0
1629134890000|2021-08-16 17:28:10|25.84|24.04|25.86|24.06|25.89|24.09|25.84|24.04|0
1629134900000|2021-08-16 17:28:20|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629134920000|2021-08-16 17:28:40|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629134930000|2021-08-16 17:28:50|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629134950000|2021-08-16 17:29:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629134980000|2021-08-16 17:29:40|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629134990000|2021-08-16 17:29:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629135000000|2021-08-16 17:30:00|25.89|24.09|25.89|24.09|25.89|24.09|25.84|24.04|0
1629135020000|2021-08-16 17:30:20|25.93|24.13|25.93|24.13|25.93|24.13|25.89|24.09|0
1629135030000|2021-08-16 17:30:30|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629135040000|2021-08-16 17:30:40|25.84|24.04|25.89|24.09|25.89|24.09|25.84|24.04|0
1629135050000|2021-08-16 17:30:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629135060000|2021-08-16 17:31:00|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629135070000|2021-08-16 17:31:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629135090000|2021-08-16 17:31:30|25.91|24.11|25.88|24.08|25.91|24.11|25.88|24.08|0
1629135100000|2021-08-16 17:31:40|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629135120000|2021-08-16 17:32:00|25.82|24.02|25.88|24.08|25.88|24.08|25.82|24.02|0
1629135130000|2021-08-16 17:32:10|25.84|24.04|25.88|24.08|25.88|24.08|25.84|24.04|0
1629135140000|2021-08-16 17:32:20|25.84|24.04|25.79|23.99|25.84|24.04|25.79|23.99|0
1629135150000|2021-08-16 17:32:30|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629135180000|2021-08-16 17:33:00|25.82|24.02|25.79|23.99|25.82|24.02|25.79|23.99|0
1629135190000|2021-08-16 17:33:10|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629135210000|2021-08-16 17:33:30|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629135240000|2021-08-16 17:34:00|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629135250000|2021-08-16 17:34:10|25.65|23.85|25.61|23.81|25.65|23.85|25.61|23.81|0
1629135260000|2021-08-16 17:34:20|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629135270000|2021-08-16 17:34:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629135280000|2021-08-16 17:34:40|25.54|23.74|25.56|23.76|25.56|23.76|25.52|23.72|0
1629135290000|2021-08-16 17:34:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629135320000|2021-08-16 17:35:20|25.47|23.67|25.47|23.67|25.47|23.67|25.42|23.62|0
1629135330000|2021-08-16 17:35:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629135340000|2021-08-16 17:35:40|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629135350000|2021-08-16 17:35:50|25.56|23.76|25.51|23.71|25.56|23.76|25.51|23.71|0
1629135380000|2021-08-16 17:36:20|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629135390000|2021-08-16 17:36:30|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629135400000|2021-08-16 17:36:40|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629135410000|2021-08-16 17:36:50|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629135420000|2021-08-16 17:37:00|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629135440000|2021-08-16 17:37:20|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629135460000|2021-08-16 17:37:40|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629135490000|2021-08-16 17:38:10|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1629135500000|2021-08-16 17:38:20|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629135530000|2021-08-16 17:38:50|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629135540000|2021-08-16 17:39:00|25.33|23.53|25.29|23.49|25.33|23.53|25.29|23.49|0
1629135550000|2021-08-16 17:39:10|25.33|23.53|25.42|23.62|25.42|23.62|25.33|23.53|0
1629135560000|2021-08-16 17:39:20|25.38|23.58|25.38|23.58|25.38|23.58|25.33|23.53|0
1629135570000|2021-08-16 17:39:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629135580000|2021-08-16 17:39:40|25.38|23.58|25.35|23.55|25.38|23.58|25.35|23.55|0
1629135590000|2021-08-16 17:39:50|25.38|23.58|25.38|23.58|25.38|23.58|25.33|23.53|0
1629135600000|2021-08-16 17:40:00|25.35|23.55|25.33|23.53|25.35|23.55|25.33|23.53|0
1629135610000|2021-08-16 17:40:10|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629135620000|2021-08-16 17:40:20|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1629135630000|2021-08-16 17:40:30|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1629135640000|2021-08-16 17:40:40|25.15|23.35|25.19|23.39|25.19|23.39|25.15|23.35|0
1629135660000|2021-08-16 17:41:00|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135670000|2021-08-16 17:41:10|25.28|23.48|25.24|23.44|25.28|23.48|25.24|23.44|0
1629135690000|2021-08-16 17:41:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629135710000|2021-08-16 17:41:50|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1629135720000|2021-08-16 17:42:00|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135730000|2021-08-16 17:42:10|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629135740000|2021-08-16 17:42:20|25.24|23.44|25.26|23.46|25.26|23.46|25.24|23.44|0
1629135750000|2021-08-16 17:42:30|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135760000|2021-08-16 17:42:40|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1629135770000|2021-08-16 17:42:50|25.22|23.42|25.19|23.39|25.22|23.42|25.19|23.39|0
1629135780000|2021-08-16 17:43:00|25.24|23.44|25.24|23.44|25.24|23.44|25.19|23.39|0
1629135790000|2021-08-16 17:43:10|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1629135810000|2021-08-16 17:43:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629135820000|2021-08-16 17:43:40|25.24|23.44|25.28|23.48|25.28|23.48|25.24|23.44|0
1629135830000|2021-08-16 17:43:50|25.24|23.44|25.28|23.48|25.28|23.48|25.24|23.44|0
1629135860000|2021-08-16 17:44:20|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629135870000|2021-08-16 17:44:30|25.37|23.57|25.24|23.44|25.37|23.57|25.24|23.44|0
1629135880000|2021-08-16 17:44:40|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629135890000|2021-08-16 17:44:50|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135900000|2021-08-16 17:45:00|25.19|23.39|25.28|23.48|25.28|23.48|25.19|23.39|0
1629135910000|2021-08-16 17:45:10|25.24|23.44|25.28|23.48|25.28|23.48|25.24|23.44|0
1629135920000|2021-08-16 17:45:20|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135930000|2021-08-16 17:45:30|25.28|23.48|25.28|23.48|25.33|23.53|25.28|23.48|0
1629135940000|2021-08-16 17:45:40|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1629135950000|2021-08-16 17:45:50|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1629135980000|2021-08-16 17:46:20|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629135990000|2021-08-16 17:46:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629136010000|2021-08-16 17:46:50|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1629136030000|2021-08-16 17:47:10|25.33|23.53|25.37|23.57|25.37|23.57|25.33|23.53|0
1629136040000|2021-08-16 17:47:20|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629136050000|2021-08-16 17:47:30|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1629136070000|2021-08-16 17:47:50|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629136080000|2021-08-16 17:48:00|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629136090000|2021-08-16 17:48:10|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629136100000|2021-08-16 17:48:20|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1629136110000|2021-08-16 17:48:30|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1629136120000|2021-08-16 17:48:40|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629136170000|2021-08-16 17:49:30|25.32|23.52|25.28|23.48|25.32|23.52|25.28|23.48|0
1629136190000|2021-08-16 17:49:50|25.23|23.43|25.28|23.48|25.28|23.48|25.23|23.43|0
1629136220000|2021-08-16 17:50:20|25.23|23.43|25.19|23.39|25.23|23.43|25.19|23.39|0
1629136250000|2021-08-16 17:50:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629136260000|2021-08-16 17:51:00|25.19|23.39|25.23|23.43|25.23|23.43|25.19|23.39|0
1629136270000|2021-08-16 17:51:10|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1629136280000|2021-08-16 17:51:20|25.21|23.41|25.19|23.39|25.23|23.43|25.19|23.39|0
1629136370000|2021-08-16 17:52:50|25.14|23.34|25.19|23.39|25.19|23.39|25.14|23.34|0
1629136380000|2021-08-16 17:53:00|25.16|23.36|25.19|23.39|25.19|23.39|25.16|23.36|0
1629136400000|2021-08-16 17:53:20|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629136440000|2021-08-16 17:54:00|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629136450000|2021-08-16 17:54:10|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629136460000|2021-08-16 17:54:20|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629136480000|2021-08-16 17:54:40|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629136490000|2021-08-16 17:54:50|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1629136510000|2021-08-16 17:55:10|25.16|23.36|25.14|23.34|25.16|23.36|25.14|23.34|0
1629136550000|2021-08-16 17:55:50|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1629136560000|2021-08-16 17:56:00|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629136580000|2021-08-16 17:56:20|25.18|23.38|25.14|23.34|25.18|23.38|25.14|23.34|0
1629136590000|2021-08-16 17:56:30|25.18|23.38|25.14|23.34|25.18|23.38|25.14|23.34|0
1629136600000|2021-08-16 17:56:40|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629136610000|2021-08-16 17:56:50|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629136640000|2021-08-16 17:57:20|25|23.2|25|23.2|25|23.2|25|23.2|0
1629136660000|2021-08-16 17:57:40|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629136690000|2021-08-16 17:58:10|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629136710000|2021-08-16 17:58:30|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629136730000|2021-08-16 17:58:50|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629136750000|2021-08-16 17:59:10|25.05|23.25|25|23.2|25.05|23.25|25|23.2|0
1629136760000|2021-08-16 17:59:20|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629136770000|2021-08-16 17:59:30|25|23.2|25|23.2|25|23.2|25|23.2|0
1629136810000|2021-08-16 18:00:10|25.05|23.25|25.09|23.29|25.09|23.29|25.05|23.25|0
1629136850000|2021-08-16 18:00:50|25.14|23.34|25.13|23.33|25.14|23.34|25.13|23.33|0
1629136870000|2021-08-16 18:01:10|25.18|23.38|25.18|23.38|25.18|23.38|25.13|23.33|0
1629136890000|2021-08-16 18:01:30|25.22|23.42|25.18|23.38|25.22|23.42|25.18|23.38|0
1629136900000|2021-08-16 18:01:40|25.22|23.42|25.18|23.38|25.22|23.42|25.18|23.38|0
1629136920000|2021-08-16 18:02:00|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1629136930000|2021-08-16 18:02:10|25.09|23.29|25.09|23.29|25.13|23.33|25.09|23.29|0
1629136940000|2021-08-16 18:02:20|25.13|23.33|25.18|23.38|25.18|23.38|25.13|23.33|0
1629136950000|2021-08-16 18:02:30|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1629136960000|2021-08-16 18:02:40|25.09|23.29|25.13|23.33|25.13|23.33|25.09|23.29|0
1629136970000|2021-08-16 18:02:50|25.09|23.29|25.04|23.24|25.09|23.29|25.04|23.24|0
1629137000000|2021-08-16 18:03:20|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629137030000|2021-08-16 18:03:50|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1629137040000|2021-08-16 18:04:00|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629137070000|2021-08-16 18:04:30|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1629137100000|2021-08-16 18:05:00|25|23.2|25|23.2|25|23.2|25|23.2|0
1629137120000|2021-08-16 18:05:20|25.04|23.24|25|23.2|25.04|23.24|25|23.2|0
1629137130000|2021-08-16 18:05:30|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1629137150000|2021-08-16 18:05:50|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629137170000|2021-08-16 18:06:10|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1629137190000|2021-08-16 18:06:30|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1629137210000|2021-08-16 18:06:50|25.04|23.24|25.09|23.29|25.09|23.29|25.04|23.24|0
1629137230000|2021-08-16 18:07:10|25.04|23.24|25.04|23.24|25.04|23.24|25.04|23.24|0
1629137240000|2021-08-16 18:07:20|25|23.2|25|23.2|25|23.2|25|23.2|0
1629137250000|2021-08-16 18:07:30|25.04|23.24|25.04|23.24|25.04|23.24|25|23.2|0
1629137260000|2021-08-16 18:07:40|25|23.2|25|23.2|25|23.2|25|23.2|0
1629137270000|2021-08-16 18:07:50|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1629137280000|2021-08-16 18:08:00|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1629137290000|2021-08-16 18:08:10|24.86|23.06|24.86|23.06|24.91|23.11|24.86|23.06|0
1629137300000|2021-08-16 18:08:20|24.82|23.02|24.77|22.97|24.82|23.02|24.77|22.97|0
1629137310000|2021-08-16 18:08:30|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629137320000|2021-08-16 18:08:40|24.68|22.88|24.64|22.84|24.68|22.88|24.64|22.84|0
1629137330000|2021-08-16 18:08:50|24.59|22.79|24.51|22.71|24.59|22.79|24.51|22.71|0
1629137340000|2021-08-16 18:09:00|24.46|22.66|24.46|22.66|24.46|22.66|24.42|22.62|0
1629137350000|2021-08-16 18:09:10|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137360000|2021-08-16 18:09:20|24.51|22.71|24.59|22.79|24.59|22.79|24.51|22.71|0
1629137390000|2021-08-16 18:09:50|24.64|22.84|24.59|22.79|24.64|22.84|24.59|22.79|0
1629137400000|2021-08-16 18:10:00|24.64|22.84|24.64|22.84|24.64|22.84|24.64|22.84|0
1629137410000|2021-08-16 18:10:10|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1629137430000|2021-08-16 18:10:30|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137440000|2021-08-16 18:10:40|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1629137450000|2021-08-16 18:10:50|24.55|22.75|24.55|22.75|24.59|22.79|24.55|22.75|0
1629137460000|2021-08-16 18:11:00|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629137470000|2021-08-16 18:11:10|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137480000|2021-08-16 18:11:20|24.53|22.73|24.5|22.7|24.53|22.73|24.5|22.7|0
1629137490000|2021-08-16 18:11:30|24.46|22.66|24.5|22.7|24.5|22.7|24.46|22.66|0
1629137500000|2021-08-16 18:11:40|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629137510000|2021-08-16 18:11:50|24.42|22.62|24.5|22.7|24.5|22.7|24.42|22.62|0
1629137520000|2021-08-16 18:12:00|24.46|22.66|24.5|22.7|24.5|22.7|24.46|22.66|0
1629137530000|2021-08-16 18:12:10|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137560000|2021-08-16 18:12:40|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1629137570000|2021-08-16 18:12:50|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137580000|2021-08-16 18:13:00|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1629137610000|2021-08-16 18:13:30|24.55|22.75|24.5|22.7|24.55|22.75|24.5|22.7|0
1629137620000|2021-08-16 18:13:40|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137640000|2021-08-16 18:14:00|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629137650000|2021-08-16 18:14:10|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629137770000|2021-08-16 18:16:10|24.54|22.74|24.54|22.74|24.54|22.74|24.5|22.7|0
1629137820000|2021-08-16 18:17:00|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629137840000|2021-08-16 18:17:20|24.46|22.66|24.5|22.7|24.5|22.7|24.46|22.66|0
1629137850000|2021-08-16 18:17:30|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629137860000|2021-08-16 18:17:40|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629137940000|2021-08-16 18:19:00|24.45|22.65|24.45|22.65|24.45|22.65|24.45|22.65|0
1629137970000|2021-08-16 18:19:30|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629138000000|2021-08-16 18:20:00|24.54|22.74|24.5|22.7|24.54|22.74|24.5|22.7|0
1629138030000|2021-08-16 18:20:30|24.45|22.65|24.45|22.65|24.45|22.65|24.45|22.65|0
1629138040000|2021-08-16 18:20:40|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629138050000|2021-08-16 18:20:50|26.43|24.63|26.48|24.68|26.48|24.68|26.43|24.63|0
1629138060000|2021-08-16 18:21:00|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629138070000|2021-08-16 18:21:10|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1629138080000|2021-08-16 18:21:20|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1629138090000|2021-08-16 18:21:30|25.3|23.5|25.35|23.55|25.35|23.55|25.3|23.5|0
1629138140000|2021-08-16 18:22:20|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1629138150000|2021-08-16 18:22:30|25.35|23.55|25.35|23.55|25.39|23.59|25.35|23.55|0
1629138160000|2021-08-16 18:22:40|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1629138180000|2021-08-16 18:23:00|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629138230000|2021-08-16 18:23:50|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629138250000|2021-08-16 18:24:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629138260000|2021-08-16 18:24:20|25.39|23.59|25.44|23.64|25.44|23.64|25.39|23.59|0
1629138280000|2021-08-16 18:24:40|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629138300000|2021-08-16 18:25:00|25.53|23.73|25.53|23.73|25.53|23.73|25.53|23.73|0
1629138320000|2021-08-16 18:25:20|25.52|23.72|25.52|23.72|25.55|23.75|25.52|23.72|0
1629138330000|2021-08-16 18:25:30|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629138340000|2021-08-16 18:25:40|25.62|23.82|25.61|23.81|25.62|23.82|25.61|23.81|0
1629138400000|2021-08-16 18:26:40|25.66|23.86|25.7|23.9|25.7|23.9|25.66|23.86|0
1629138420000|2021-08-16 18:27:00|25.66|23.86|25.7|23.9|25.7|23.9|25.66|23.86|0
1629138430000|2021-08-16 18:27:10|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629138480000|2021-08-16 18:28:00|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629138600000|2021-08-16 18:30:00|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629138610000|2021-08-16 18:30:10|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629138640000|2021-08-16 18:30:40|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629138650000|2021-08-16 18:30:50|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629138660000|2021-08-16 18:31:00|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629138670000|2021-08-16 18:31:10|25.61|23.81|25.57|23.77|25.61|23.81|25.57|23.77|0
1629138700000|2021-08-16 18:31:40|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629138710000|2021-08-16 18:31:50|25.57|23.77|25.57|23.77|25.57|23.77|25.52|23.72|0
1629138720000|2021-08-16 18:32:00|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629138750000|2021-08-16 18:32:30|25.47|23.67|25.52|23.72|25.52|23.72|25.47|23.67|0
1629138770000|2021-08-16 18:32:50|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629138780000|2021-08-16 18:33:00|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1629138840000|2021-08-16 18:34:00|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629138850000|2021-08-16 18:34:10|25.34|23.54|25.29|23.49|25.34|23.54|25.29|23.49|0
1629138880000|2021-08-16 18:34:40|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1629138900000|2021-08-16 18:35:00|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629138930000|2021-08-16 18:35:30|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1629138980000|2021-08-16 18:36:20|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629138990000|2021-08-16 18:36:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629139000000|2021-08-16 18:36:40|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629139020000|2021-08-16 18:37:00|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629139030000|2021-08-16 18:37:10|25.56|23.76|25.61|23.81|25.61|23.81|25.56|23.76|0
1629139070000|2021-08-16 18:37:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629139140000|2021-08-16 18:39:00|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1629139170000|2021-08-16 18:39:30|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1629139210000|2021-08-16 18:40:10|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629139220000|2021-08-16 18:40:20|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629139230000|2021-08-16 18:40:30|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629139240000|2021-08-16 18:40:40|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629139260000|2021-08-16 18:41:00|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629139270000|2021-08-16 18:41:10|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629139290000|2021-08-16 18:41:30|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629139320000|2021-08-16 18:42:00|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629139350000|2021-08-16 18:42:30|25.47|23.67|25.47|23.67|25.47|23.67|25.42|23.62|0
1629139380000|2021-08-16 18:43:00|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629139390000|2021-08-16 18:43:10|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629139410000|2021-08-16 18:43:30|25.42|23.62|25.38|23.58|25.42|23.62|25.38|23.58|0
1629139440000|2021-08-16 18:44:00|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629139450000|2021-08-16 18:44:10|25.29|23.49|25.33|23.53|25.33|23.53|25.29|23.49|0
1629139460000|2021-08-16 18:44:20|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1629139470000|2021-08-16 18:44:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629139520000|2021-08-16 18:45:20|25.35|23.55|25.38|23.58|25.38|23.58|25.35|23.55|0
1629139530000|2021-08-16 18:45:30|25.33|23.53|25.29|23.49|25.33|23.53|25.29|23.49|0
1629139560000|2021-08-16 18:46:00|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1629139590000|2021-08-16 18:46:30|25.29|23.49|25.2|23.4|25.29|23.49|25.2|23.4|0
1629139600000|2021-08-16 18:46:40|25.06|23.26|24.97|23.17|25.06|23.26|24.97|23.17|0
1629139610000|2021-08-16 18:46:50|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1629139620000|2021-08-16 18:47:00|24.93|23.13|24.93|23.13|24.97|23.17|24.93|23.13|0
1629139630000|2021-08-16 18:47:10|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629139650000|2021-08-16 18:47:30|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1629139660000|2021-08-16 18:47:40|24.97|23.17|24.97|23.17|25.02|23.22|24.97|23.17|0
1629139670000|2021-08-16 18:47:50|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1629139680000|2021-08-16 18:48:00|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629139700000|2021-08-16 18:48:20|24.93|23.13|24.93|23.13|24.93|23.13|24.88|23.08|0
1629139710000|2021-08-16 18:48:30|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629139720000|2021-08-16 18:48:40|24.91|23.11|24.88|23.08|24.91|23.11|24.88|23.08|0
1629139740000|2021-08-16 18:49:00|24.84|23.04|24.88|23.08|24.88|23.08|24.84|23.04|0
1629139760000|2021-08-16 18:49:20|24.84|23.04|24.84|23.04|24.88|23.08|24.84|23.04|0
1629139770000|2021-08-16 18:49:30|24.88|23.08|24.88|23.08|24.88|23.08|24.84|23.04|0
1629139780000|2021-08-16 18:49:40|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1629139790000|2021-08-16 18:49:50|24.97|23.17|24.93|23.13|24.97|23.17|24.93|23.13|0
1629139800000|2021-08-16 18:50:00|24.88|23.08|24.88|23.08|24.88|23.08|24.84|23.04|0
1629139810000|2021-08-16 18:50:10|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629139820000|2021-08-16 18:50:20|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629139830000|2021-08-16 18:50:30|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629139850000|2021-08-16 18:50:50|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629139860000|2021-08-16 18:51:00|24.75|22.95|24.79|22.99|24.79|22.99|24.75|22.95|0
1629139870000|2021-08-16 18:51:10|24.82|23.02|24.79|22.99|24.82|23.02|24.79|22.99|0
1629139880000|2021-08-16 18:51:20|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629139890000|2021-08-16 18:51:30|24.79|22.99|24.79|22.99|24.84|23.04|24.79|22.99|0
1629139900000|2021-08-16 18:51:40|24.77|22.97|24.75|22.95|24.77|22.97|24.75|22.95|0
1629139910000|2021-08-16 18:51:50|24.77|22.97|24.79|22.99|24.84|23.04|24.77|22.97|0
1629139920000|2021-08-16 18:52:00|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629139930000|2021-08-16 18:52:10|24.79|22.99|24.75|22.95|24.79|22.99|24.75|22.95|0
1629139940000|2021-08-16 18:52:20|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629139950000|2021-08-16 18:52:30|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629139960000|2021-08-16 18:52:40|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1629139970000|2021-08-16 18:52:50|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1629139980000|2021-08-16 18:53:00|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629139990000|2021-08-16 18:53:10|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629140000000|2021-08-16 18:53:20|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629140010000|2021-08-16 18:53:30|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629140030000|2021-08-16 18:53:50|24.57|22.77|24.53|22.73|24.57|22.77|24.53|22.73|0
1629140040000|2021-08-16 18:54:00|24.49|22.69|24.57|22.77|24.57|22.77|24.49|22.69|0
1629140060000|2021-08-16 18:54:20|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629140070000|2021-08-16 18:54:30|24.66|22.86|24.7|22.9|24.7|22.9|24.66|22.86|0
1629140080000|2021-08-16 18:54:40|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629140090000|2021-08-16 18:54:50|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629140100000|2021-08-16 18:55:00|24.75|22.95|24.79|22.99|24.79|22.99|24.75|22.95|0
1629140110000|2021-08-16 18:55:10|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629140130000|2021-08-16 18:55:30|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1629140140000|2021-08-16 18:55:40|24.75|22.95|24.7|22.9|24.75|22.95|24.7|22.9|0
1629140160000|2021-08-16 18:56:00|24.68|22.88|24.7|22.9|24.7|22.9|24.66|22.86|0
1629140170000|2021-08-16 18:56:10|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629140180000|2021-08-16 18:56:20|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629140190000|2021-08-16 18:56:30|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629140200000|2021-08-16 18:56:40|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629140220000|2021-08-16 18:57:00|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629140240000|2021-08-16 18:57:20|24.97|23.17|25.01|23.21|25.01|23.21|24.97|23.17|0
1629140250000|2021-08-16 18:57:30|24.97|23.17|25.01|23.21|25.01|23.21|24.97|23.17|0
1629140260000|2021-08-16 18:57:40|25.05|23.25|25.01|23.21|25.05|23.25|25.01|23.21|0
1629140270000|2021-08-16 18:57:50|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629140280000|2021-08-16 18:58:00|24.92|23.12|24.97|23.17|24.97|23.17|24.92|23.12|0
1629140300000|2021-08-16 18:58:20|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629140310000|2021-08-16 18:58:30|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629140330000|2021-08-16 18:58:50|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1629140340000|2021-08-16 18:59:00|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629140360000|2021-08-16 18:59:20|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1629140400000|2021-08-16 19:00:00|24.96|23.16|25.01|23.21|25.05|23.25|24.96|23.16|0
1629140410000|2021-08-16 19:00:10|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629140420000|2021-08-16 19:00:20|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629140430000|2021-08-16 19:00:30|25.14|23.34|25.1|23.3|25.14|23.34|25.1|23.3|0
1629140450000|2021-08-16 19:00:50|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629140460000|2021-08-16 19:01:00|25.14|23.34|25.1|23.3|25.14|23.34|25.1|23.3|0
1629140470000|2021-08-16 19:01:10|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629140520000|2021-08-16 19:02:00|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629140530000|2021-08-16 19:02:10|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629140540000|2021-08-16 19:02:20|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629140550000|2021-08-16 19:02:30|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629140560000|2021-08-16 19:02:40|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629140570000|2021-08-16 19:02:50|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629140590000|2021-08-16 19:03:10|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1629140600000|2021-08-16 19:03:20|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1629140610000|2021-08-16 19:03:30|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629140620000|2021-08-16 19:03:40|24.87|23.07|24.92|23.12|24.92|23.12|24.87|23.07|0
1629140630000|2021-08-16 19:03:50|24.87|23.07|24.87|23.07|24.92|23.12|24.87|23.07|0
1629140640000|2021-08-16 19:04:00|24.92|23.12|24.87|23.07|24.92|23.12|24.87|23.07|0
1629140660000|2021-08-16 19:04:20|24.83|23.03|24.83|23.03|24.83|23.03|24.78|22.98|0
1629140670000|2021-08-16 19:04:30|24.87|23.07|24.83|23.03|24.87|23.07|24.83|23.03|0
1629140690000|2021-08-16 19:04:50|24.87|23.07|24.83|23.03|24.87|23.07|24.83|23.03|0
1629140700000|2021-08-16 19:05:00|24.87|23.07|24.85|23.05|24.87|23.07|24.85|23.05|0
1629140710000|2021-08-16 19:05:10|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629140740000|2021-08-16 19:05:40|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629140750000|2021-08-16 19:05:50|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629140760000|2021-08-16 19:06:00|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629140770000|2021-08-16 19:06:10|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629140790000|2021-08-16 19:06:30|24.96|23.16|24.92|23.12|24.96|23.16|24.92|23.12|0
1629140810000|2021-08-16 19:06:50|24.87|23.07|24.83|23.03|24.87|23.07|24.83|23.03|0
1629140820000|2021-08-16 19:07:00|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629140830000|2021-08-16 19:07:10|24.89|23.09|24.92|23.12|24.92|23.12|24.89|23.09|0
1629140850000|2021-08-16 19:07:30|24.94|23.14|24.87|23.07|24.94|23.14|24.87|23.07|0
1629140860000|2021-08-16 19:07:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1629140870000|2021-08-16 19:07:50|24.94|23.14|24.96|23.16|24.96|23.16|24.94|23.14|0
1629140880000|2021-08-16 19:08:00|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1629140900000|2021-08-16 19:08:20|24.91|23.11|24.91|23.11|24.96|23.16|24.91|23.11|0
1629140910000|2021-08-16 19:08:30|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1629140920000|2021-08-16 19:08:40|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1629140930000|2021-08-16 19:08:50|24.94|23.14|24.91|23.11|24.94|23.14|24.91|23.11|0
1629140950000|2021-08-16 19:09:10|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1629140970000|2021-08-16 19:09:30|24.91|23.11|24.87|23.07|24.91|23.11|24.87|23.07|0
1629140980000|2021-08-16 19:09:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1629140990000|2021-08-16 19:09:50|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629141000000|2021-08-16 19:10:00|24.91|23.11|24.83|23.03|24.91|23.11|24.83|23.03|0
1629141010000|2021-08-16 19:10:10|24.82|23.02|24.87|23.07|24.87|23.07|24.82|23.02|0
1629141040000|2021-08-16 19:10:40|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1629141060000|2021-08-16 19:11:00|24.78|22.98|24.74|22.94|24.78|22.98|24.74|22.94|0
1629141080000|2021-08-16 19:11:20|24.78|22.98|24.74|22.94|24.78|22.98|24.74|22.94|0
1629141090000|2021-08-16 19:11:30|24.69|22.89|24.74|22.94|24.74|22.94|24.69|22.89|0
1629141100000|2021-08-16 19:11:40|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629141110000|2021-08-16 19:11:50|24.65|22.85|24.6|22.8|24.65|22.85|24.6|22.8|0
1629141120000|2021-08-16 19:12:00|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141130000|2021-08-16 19:12:10|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629141140000|2021-08-16 19:12:20|24.56|22.76|24.52|22.72|24.56|22.76|24.52|22.72|0
1629141150000|2021-08-16 19:12:30|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141160000|2021-08-16 19:12:40|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1629141170000|2021-08-16 19:12:50|24.47|22.67|24.47|22.67|24.47|22.67|24.47|22.67|0
1629141180000|2021-08-16 19:13:00|24.52|22.72|24.56|22.76|24.56|22.76|24.52|22.72|0
1629141190000|2021-08-16 19:13:10|24.52|22.72|24.56|22.76|24.56|22.76|24.52|22.72|0
1629141210000|2021-08-16 19:13:30|24.6|22.8|24.6|22.8|24.6|22.8|24.56|22.76|0
1629141250000|2021-08-16 19:14:10|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629141260000|2021-08-16 19:14:20|24.6|22.8|24.56|22.76|24.6|22.8|24.56|22.76|0
1629141280000|2021-08-16 19:14:40|24.6|22.8|24.56|22.76|24.6|22.8|24.56|22.76|0
1629141290000|2021-08-16 19:14:50|24.51|22.71|24.56|22.76|24.56|22.76|24.51|22.71|0
1629141300000|2021-08-16 19:15:00|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629141310000|2021-08-16 19:15:10|24.56|22.76|24.51|22.71|24.56|22.76|24.51|22.71|0
1629141320000|2021-08-16 19:15:20|24.56|22.76|24.51|22.71|24.56|22.76|24.51|22.71|0
1629141330000|2021-08-16 19:15:30|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141350000|2021-08-16 19:15:50|24.51|22.71|24.47|22.67|24.51|22.71|24.47|22.67|0
1629141360000|2021-08-16 19:16:00|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629141370000|2021-08-16 19:16:10|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141380000|2021-08-16 19:16:20|24.6|22.8|24.56|22.76|24.6|22.8|24.56|22.76|0
1629141400000|2021-08-16 19:16:40|24.6|22.8|24.56|22.76|24.6|22.8|24.56|22.76|0
1629141410000|2021-08-16 19:16:50|24.6|22.8|24.56|22.76|24.6|22.8|24.56|22.76|0
1629141420000|2021-08-16 19:17:00|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629141430000|2021-08-16 19:17:10|24.56|22.76|24.56|22.76|24.56|22.76|24.54|22.74|0
1629141440000|2021-08-16 19:17:20|24.51|22.71|24.56|22.76|24.56|22.76|24.51|22.71|0
1629141450000|2021-08-16 19:17:30|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629141460000|2021-08-16 19:17:40|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141510000|2021-08-16 19:18:30|24.6|22.8|24.64|22.84|24.64|22.84|24.6|22.8|0
1629141520000|2021-08-16 19:18:40|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629141530000|2021-08-16 19:18:50|24.62|22.82|24.6|22.8|24.62|22.82|24.6|22.8|0
1629141540000|2021-08-16 19:19:00|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629141590000|2021-08-16 19:19:50|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629141600000|2021-08-16 19:20:00|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629141610000|2021-08-16 19:20:10|24.47|22.67|24.47|22.67|24.47|22.67|24.47|22.67|0
1629141620000|2021-08-16 19:20:20|24.42|22.62|24.34|22.54|24.42|22.62|24.34|22.54|0
1629141630000|2021-08-16 19:20:30|24.38|22.58|24.34|22.54|24.38|22.58|24.34|22.54|0
1629141650000|2021-08-16 19:20:50|24.29|22.49|24.16|22.36|24.29|22.49|24.16|22.36|0
1629141660000|2021-08-16 19:21:00|24.25|22.45|24.16|22.36|24.25|22.45|24.16|22.36|0
1629141670000|2021-08-16 19:21:10|24.12|22.32|24.16|22.36|24.16|22.36|24.12|22.32|0
1629141680000|2021-08-16 19:21:20|24.21|22.41|24.21|22.41|24.21|22.41|24.16|22.36|0
1629141690000|2021-08-16 19:21:30|24.16|22.36|24.21|22.41|24.21|22.41|24.16|22.36|0
1629141700000|2021-08-16 19:21:40|24.25|22.45|24.21|22.41|24.25|22.45|24.21|22.41|0
1629141720000|2021-08-16 19:22:00|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1629141730000|2021-08-16 19:22:10|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629141740000|2021-08-16 19:22:20|24.34|22.54|24.38|22.58|24.38|22.58|24.34|22.54|0
1629141750000|2021-08-16 19:22:30|24.42|22.62|24.38|22.58|24.42|22.62|24.38|22.58|0
1629141760000|2021-08-16 19:22:40|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629141770000|2021-08-16 19:22:50|24.47|22.67|24.42|22.62|24.47|22.67|24.42|22.62|0
1629141780000|2021-08-16 19:23:00|24.38|22.58|24.34|22.54|24.38|22.58|24.34|22.54|0
1629141790000|2021-08-16 19:23:10|24.38|22.58|24.38|22.58|24.38|22.58|24.34|22.54|0
1629141800000|2021-08-16 19:23:20|24.34|22.54|24.34|22.54|24.34|22.54|24.34|22.54|0
1629141810000|2021-08-16 19:23:30|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629141820000|2021-08-16 19:23:40|24.33|22.53|24.29|22.49|24.33|22.53|24.29|22.49|0
1629141830000|2021-08-16 19:23:50|24.33|22.53|24.29|22.49|24.33|22.53|24.29|22.49|0
1629141840000|2021-08-16 19:24:00|24.25|22.45|24.33|22.53|24.33|22.53|24.25|22.45|0
1629141850000|2021-08-16 19:24:10|24.29|22.49|24.33|22.53|24.33|22.53|24.29|22.49|0
1629141870000|2021-08-16 19:24:30|24.29|22.49|24.25|22.45|24.29|22.49|24.25|22.45|0
1629141880000|2021-08-16 19:24:40|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629141890000|2021-08-16 19:24:50|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1629141900000|2021-08-16 19:25:00|24.29|22.49|24.25|22.45|24.29|22.49|24.25|22.45|0
1629141910000|2021-08-16 19:25:10|24.2|22.4|24.2|22.4|24.2|22.4|24.2|22.4|0
1629141920000|2021-08-16 19:25:20|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1629141930000|2021-08-16 19:25:30|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629141940000|2021-08-16 19:25:40|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629141960000|2021-08-16 19:26:00|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1629141970000|2021-08-16 19:26:10|24.33|22.53|24.33|22.53|24.38|22.58|24.33|22.53|0
1629141980000|2021-08-16 19:26:20|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1629142000000|2021-08-16 19:26:40|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629142010000|2021-08-16 19:26:50|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629142020000|2021-08-16 19:27:00|24.42|22.62|24.4|22.6|24.42|22.62|24.38|22.58|0
1629142030000|2021-08-16 19:27:10|24.38|22.58|24.38|22.58|24.42|22.62|24.38|22.58|0
1629142040000|2021-08-16 19:27:20|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629142050000|2021-08-16 19:27:30|24.38|22.58|24.42|22.62|24.42|22.62|24.38|22.58|0
1629142060000|2021-08-16 19:27:40|24.46|22.66|24.42|22.62|24.46|22.66|24.42|22.62|0
1629142080000|2021-08-16 19:28:00|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1629142090000|2021-08-16 19:28:10|24.42|22.62|24.38|22.58|24.42|22.62|24.38|22.58|0
1629142100000|2021-08-16 19:28:20|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629142120000|2021-08-16 19:28:40|24.29|22.49|24.33|22.53|24.33|22.53|24.29|22.49|0
1629142130000|2021-08-16 19:28:50|24.29|22.49|24.29|22.49|24.33|22.53|24.29|22.49|0
1629142140000|2021-08-16 19:29:00|24.31|22.51|24.33|22.53|24.33|22.53|24.31|22.51|0
1629142150000|2021-08-16 19:29:10|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629142160000|2021-08-16 19:29:20|24.24|22.44|24.24|22.44|24.24|22.44|24.24|22.44|0
1629142170000|2021-08-16 19:29:30|24.27|22.47|24.29|22.49|24.29|22.49|24.27|22.47|0
1629142180000|2021-08-16 19:29:40|24.24|22.44|24.33|22.53|24.33|22.53|24.24|22.44|0
1629142190000|2021-08-16 19:29:50|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1629142200000|2021-08-16 19:30:00|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629142210000|2021-08-16 19:30:10|24.37|22.57|24.33|22.53|24.37|22.57|24.33|22.53|0
1629142220000|2021-08-16 19:30:20|24.37|22.57|24.37|22.57|24.37|22.57|24.37|22.57|0
1629142230000|2021-08-16 19:30:30|24.42|22.62|24.46|22.66|24.46|22.66|24.42|22.62|0
1629142240000|2021-08-16 19:30:40|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629142250000|2021-08-16 19:30:50|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629142260000|2021-08-16 19:31:00|24.5|22.7|24.46|22.66|24.5|22.7|24.46|22.66|0
1629142270000|2021-08-16 19:31:10|24.5|22.7|24.46|22.66|24.5|22.7|24.46|22.66|0
1629142280000|2021-08-16 19:31:20|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629142320000|2021-08-16 19:32:00|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629142330000|2021-08-16 19:32:10|24.42|22.62|24.42|22.62|24.46|22.66|24.42|22.62|0
1629142340000|2021-08-16 19:32:20|24.46|22.66|24.46|22.66|24.46|22.66|24.42|22.62|0
1629142350000|2021-08-16 19:32:30|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629142360000|2021-08-16 19:32:40|24.46|22.66|24.48|22.68|24.48|22.68|24.46|22.66|0
1629142370000|2021-08-16 19:32:50|24.46|22.66|24.46|22.66|24.5|22.7|24.46|22.66|0
1629142390000|2021-08-16 19:33:10|24.42|22.62|24.37|22.57|24.42|22.62|24.33|22.53|0
1629142400000|2021-08-16 19:33:20|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629142420000|2021-08-16 19:33:40|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1629142430000|2021-08-16 19:33:50|24.33|22.53|24.28|22.48|24.33|22.53|24.28|22.48|0
1629142440000|2021-08-16 19:34:00|24.24|22.44|24.28|22.48|24.28|22.48|24.24|22.44|0
1629142460000|2021-08-16 19:34:20|24.33|22.53|24.28|22.48|24.33|22.53|24.28|22.48|0
1629142470000|2021-08-16 19:34:30|24.24|22.44|24.24|22.44|24.24|22.44|24.22|22.42|0
1629142480000|2021-08-16 19:34:40|24.2|22.4|24.2|22.4|24.2|22.4|24.15|22.35|0
1629142490000|2021-08-16 19:34:50|24.15|22.35|24.2|22.4|24.2|22.4|24.15|22.35|0
1629142500000|2021-08-16 19:35:00|24.15|22.35|24.2|22.4|24.2|22.4|24.15|22.35|0
1629142510000|2021-08-16 19:35:10|24.24|22.44|24.24|22.44|24.24|22.44|24.2|22.4|0
1629142520000|2021-08-16 19:35:20|24.2|22.4|24.24|22.44|24.24|22.44|24.2|22.4|0
1629142540000|2021-08-16 19:35:40|24.28|22.48|24.33|22.53|24.33|22.53|24.28|22.48|0
1629142580000|2021-08-16 19:36:20|24.28|22.48|24.33|22.53|24.33|22.53|24.28|22.48|0
1629142590000|2021-08-16 19:36:30|24.35|22.55|24.37|22.57|24.37|22.57|24.33|22.53|0
1629142620000|2021-08-16 19:37:00|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629142640000|2021-08-16 19:37:20|24.37|22.57|24.37|22.57|24.37|22.57|24.37|22.57|0
1629142650000|2021-08-16 19:37:30|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1629142670000|2021-08-16 19:37:50|24.37|22.57|24.33|22.53|24.37|22.57|24.33|22.53|0
1629142680000|2021-08-16 19:38:00|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629142690000|2021-08-16 19:38:10|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1629142700000|2021-08-16 19:38:20|24.32|22.52|24.28|22.48|24.32|22.52|24.28|22.48|0
1629142710000|2021-08-16 19:38:30|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629142720000|2021-08-16 19:38:40|24.28|22.48|24.28|22.48|24.32|22.52|24.28|22.48|0
1629142730000|2021-08-16 19:38:50|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629142740000|2021-08-16 19:39:00|24.37|22.57|24.37|22.57|24.37|22.57|24.37|22.57|0
1629142750000|2021-08-16 19:39:10|24.45|22.65|24.5|22.7|24.5|22.7|24.45|22.65|0
1629142760000|2021-08-16 19:39:20|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1629142770000|2021-08-16 19:39:30|24.59|22.79|24.63|22.83|24.63|22.83|24.59|22.79|0
1629142800000|2021-08-16 19:40:00|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629142810000|2021-08-16 19:40:10|24.63|22.83|24.67|22.87|24.72|22.92|24.63|22.83|0
1629142820000|2021-08-16 19:40:20|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629142830000|2021-08-16 19:40:30|24.65|22.85|24.67|22.87|24.67|22.87|24.65|22.85|0
1629142840000|2021-08-16 19:40:40|25|23.2|25.04|23.24|25.04|23.24|25|23.2|0
1629142850000|2021-08-16 19:40:50|24.02|22.22|24.41|22.61|24.41|22.61|24.02|22.22|0
1629142860000|2021-08-16 19:41:00|24.36|22.56|24.36|22.56|24.36|22.56|24.36|22.56|0
1629142870000|2021-08-16 19:41:10|24.32|22.52|24.36|22.56|24.36|22.56|24.32|22.52|0
1629142880000|2021-08-16 19:41:20|24.32|22.52|24.28|22.48|24.32|22.52|24.28|22.48|0
1629142890000|2021-08-16 19:41:30|24.23|22.43|24.19|22.39|24.23|22.43|24.19|22.39|0
1629142900000|2021-08-16 19:41:40|24.14|22.34|24.14|22.34|24.14|22.34|24.1|22.3|0
1629142910000|2021-08-16 19:41:50|24.19|22.39|24.21|22.41|24.21|22.41|24.19|22.39|0
1629142920000|2021-08-16 19:42:00|24.19|22.39|24.23|22.43|24.23|22.43|24.19|22.39|0
1629142930000|2021-08-16 19:42:10|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1629142950000|2021-08-16 19:42:30|24.17|22.37|24.19|22.39|24.19|22.39|24.17|22.37|0
1629142960000|2021-08-16 19:42:40|24.17|22.37|24.23|22.43|24.23|22.43|24.17|22.37|0
1629142970000|2021-08-16 19:42:50|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1629142980000|2021-08-16 19:43:00|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1629143000000|2021-08-16 19:43:20|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1629143010000|2021-08-16 19:43:30|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1629143030000|2021-08-16 19:43:50|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1629143040000|2021-08-16 19:44:00|24.23|22.43|24.19|22.39|24.27|22.47|24.19|22.39|0
1629143050000|2021-08-16 19:44:10|24.14|22.34|24.19|22.39|24.19|22.39|24.14|22.34|0
1629143060000|2021-08-16 19:44:20|24.14|22.34|24.14|22.34|24.14|22.34|24.1|22.3|0
1629143070000|2021-08-16 19:44:30|24.1|22.3|24.14|22.34|24.14|22.34|24.1|22.3|0
1629143080000|2021-08-16 19:44:40|24.1|22.3|24.14|22.34|24.14|22.34|24.1|22.3|0
1629143110000|2021-08-16 19:45:10|24.1|22.3|24.1|22.3|24.1|22.3|24.1|22.3|0
1629143130000|2021-08-16 19:45:30|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1629143140000|2021-08-16 19:45:40|24.19|22.39|24.14|22.34|24.19|22.39|24.14|22.34|0
1629143150000|2021-08-16 19:45:50|24.19|22.39|24.16|22.36|24.19|22.39|24.14|22.34|0
1629143160000|2021-08-16 19:46:00|24.14|22.34|24.1|22.3|24.14|22.34|24.1|22.3|0
1629143170000|2021-08-16 19:46:10|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629143180000|2021-08-16 19:46:20|24.1|22.3|24.06|22.26|24.1|22.3|24.06|22.26|0
1629143190000|2021-08-16 19:46:30|24.03|22.23|24.01|22.21|24.03|22.23|24.01|22.21|0
1629143210000|2021-08-16 19:46:50|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629143220000|2021-08-16 19:47:00|24.01|22.21|24.01|22.21|24.01|22.21|24.01|22.21|0
1629143240000|2021-08-16 19:47:20|24.05|22.25|24.05|22.25|24.05|22.25|24.05|22.25|0
1629143250000|2021-08-16 19:47:30|24.01|22.21|24.01|22.21|24.05|22.25|24.01|22.21|0
1629143290000|2021-08-16 19:48:10|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629143300000|2021-08-16 19:48:20|24.01|22.21|24.1|22.3|24.1|22.3|24.01|22.21|0
1629143310000|2021-08-16 19:48:30|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1629143320000|2021-08-16 19:48:40|24.1|22.3|24.05|22.25|24.1|22.3|24.05|22.25|0
1629143330000|2021-08-16 19:48:50|24.1|22.3|24.05|22.25|24.1|22.3|24.05|22.25|0
1629143340000|2021-08-16 19:49:00|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1629143360000|2021-08-16 19:49:20|24.18|22.38|24.14|22.34|24.18|22.38|24.14|22.34|0
1629143390000|2021-08-16 19:49:50|24.1|22.3|24.18|22.38|24.18|22.38|24.1|22.3|0
1629143400000|2021-08-16 19:50:00|24.01|22.21|23.97|22.17|24.01|22.21|23.92|22.12|0
1629143410000|2021-08-16 19:50:10|24.01|22.21|23.92|22.12|24.05|22.25|23.92|22.12|0
1629143420000|2021-08-16 19:50:20|23.88|22.08|23.88|22.08|23.92|22.12|23.88|22.08|0
1629143430000|2021-08-16 19:50:30|23.84|22.04|23.79|21.99|23.84|22.04|23.75|21.95|0
1629143440000|2021-08-16 19:50:40|23.75|21.95|23.79|21.99|23.79|21.99|23.75|21.95|0
1629143450000|2021-08-16 19:50:50|23.75|21.95|23.75|21.95|23.79|21.99|23.75|21.95|0
1629143460000|2021-08-16 19:51:00|23.71|21.91|23.75|21.95|23.75|21.95|23.71|21.91|0
1629143470000|2021-08-16 19:51:10|23.79|21.99|23.75|21.95|23.79|21.99|23.75|21.95|0
1629143480000|2021-08-16 19:51:20|23.79|21.99|23.75|21.95|23.79|21.99|23.75|21.95|0
1629143490000|2021-08-16 19:51:30|23.79|21.99|23.75|21.95|23.79|21.99|23.75|21.95|0
1629143500000|2021-08-16 19:51:40|23.67|21.87|23.62|21.82|23.67|21.87|23.62|21.82|0
1629143510000|2021-08-16 19:51:50|23.54|21.74|23.5|21.7|23.54|21.74|23.5|21.7|0
1629143520000|2021-08-16 19:52:00|23.41|21.61|23.5|21.7|23.5|21.7|23.41|21.61|0
1629143530000|2021-08-16 19:52:10|23.54|21.74|23.45|21.65|23.54|21.74|23.45|21.65|0
1629143540000|2021-08-16 19:52:20|23.41|21.61|23.41|21.61|23.41|21.61|23.41|21.61|0
1629143550000|2021-08-16 19:52:30|23.37|21.57|23.45|21.65|23.45|21.65|23.37|21.57|0
1629143560000|2021-08-16 19:52:40|23.5|21.7|23.54|21.74|23.54|21.74|23.45|21.65|0
1629143570000|2021-08-16 19:52:50|23.58|21.78|23.58|21.78|23.58|21.78|23.58|21.78|0
1629143580000|2021-08-16 19:53:00|23.62|21.82|23.58|21.78|23.62|21.82|23.58|21.78|0
1629143590000|2021-08-16 19:53:10|23.54|21.74|23.5|21.7|23.54|21.74|23.5|21.7|0
1629143600000|2021-08-16 19:53:20|23.54|21.74|23.5|21.7|23.58|21.78|23.5|21.7|0
1629143610000|2021-08-16 19:53:30|23.45|21.65|23.54|21.74|23.54|21.74|23.45|21.65|0
1629143620000|2021-08-16 19:53:40|23.58|21.78|23.62|21.82|23.62|21.82|23.58|21.78|0
1629143630000|2021-08-16 19:53:50|23.58|21.78|23.54|21.74|23.58|21.78|23.54|21.74|0
1629143640000|2021-08-16 19:54:00|23.52|21.72|23.45|21.65|23.52|21.72|23.41|21.61|0
1629143650000|2021-08-16 19:54:10|23.41|21.61|23.45|21.65|23.45|21.65|23.41|21.61|0
1629143660000|2021-08-16 19:54:20|23.49|21.69|23.49|21.69|23.49|21.69|23.45|21.65|0
1629143680000|2021-08-16 19:54:40|23.54|21.74|23.49|21.69|23.58|21.78|23.49|21.69|0
1629143690000|2021-08-16 19:54:50|23.45|21.65|23.45|21.65|23.49|21.69|23.45|21.65|0
1629143700000|2021-08-16 19:55:00|23.49|21.69|23.41|21.61|23.49|21.69|23.41|21.61|0
1629143710000|2021-08-16 19:55:10|23.37|21.57|23.33|21.53|23.37|21.57|23.33|21.53|0
1629143720000|2021-08-16 19:55:20|23.28|21.48|23.28|21.48|23.33|21.53|23.28|21.48|0
1629143730000|2021-08-16 19:55:30|23.33|21.53|23.33|21.53|23.33|21.53|23.33|21.53|0
1629143740000|2021-08-16 19:55:40|23.28|21.48|23.28|21.48|23.28|21.48|23.28|21.48|0
1629143750000|2021-08-16 19:55:50|23.24|21.44|23.2|21.4|23.24|21.44|23.2|21.4|0
1629143760000|2021-08-16 19:56:00|23.16|21.36|23.12|21.32|23.16|21.36|23.07|21.27|0
1629143780000|2021-08-16 19:56:20|23.16|21.36|23.2|21.4|23.2|21.4|23.16|21.36|0
1629143800000|2021-08-16 19:56:40|23.16|21.36|23.16|21.36|23.16|21.36|23.16|21.36|0
1629143810000|2021-08-16 19:56:50|23.2|21.4|23.16|21.36|23.2|21.4|23.16|21.36|0
1629143820000|2021-08-16 19:57:00|23.11|21.31|23.2|21.4|23.2|21.4|23.11|21.31|0
1629143830000|2021-08-16 19:57:10|23.16|21.36|23.2|21.4|23.24|21.44|23.16|21.36|0
1629143840000|2021-08-16 19:57:20|23.24|21.44|23.24|21.44|23.24|21.44|23.24|21.44|0
1629143850000|2021-08-16 19:57:30|23.28|21.48|23.24|21.44|23.28|21.48|23.24|21.44|0
1629143860000|2021-08-16 19:57:40|23.2|21.4|23.28|21.48|23.28|21.48|23.2|21.4|0
1629143870000|2021-08-16 19:57:50|23.24|21.44|23.28|21.48|23.28|21.48|23.24|21.44|0
1629143880000|2021-08-16 19:58:00|23.24|21.44|23.28|21.48|23.28|21.48|23.24|21.44|0
1629143890000|2021-08-16 19:58:10|23.24|21.44|23.2|21.4|23.24|21.44|23.2|21.4|0
1629143910000|2021-08-16 19:58:30|23.16|21.36|23.16|21.36|23.16|21.36|23.16|21.36|0
1629143920000|2021-08-16 19:58:40|23.2|21.4|23.2|21.4|23.2|21.4|23.2|21.4|0
1629143930000|2021-08-16 19:58:50|23.24|21.44|23.24|21.44|23.24|21.44|23.24|21.44|0
1629143940000|2021-08-16 19:59:00|23.28|21.48|23.36|21.56|23.36|21.56|23.28|21.48|0
1629143950000|2021-08-16 19:59:10|23.32|21.52|23.2|21.4|23.36|21.56|23.2|21.4|0
1629143960000|2021-08-16 19:59:20|23.16|21.36|23.11|21.31|23.16|21.36|23.11|21.31|0
1629143970000|2021-08-16 19:59:30|23.03|21.23|23.07|21.27|23.11|21.31|23.03|21.23|0
1629143980000|2021-08-16 19:59:40|23.11|21.31|23.03|21.23|23.11|21.31|23.03|21.23|0
1629143990000|2021-08-16 19:59:50|22.99|21.19|22.99|21.19|23.03|21.23|22.99|21.19|0
1629144000000|2021-08-16 20:00:00|23.15|21.35|23.15|21.35|23.15|21.35|23.15|21.35|0
1629144010000|2021-08-16 20:00:10|22.99|21.19|22.9|21.1|22.99|21.19|22.9|21.1|0
1629144020000|2021-08-16 20:00:20|22.95|21.15|22.82|21.02|22.95|21.15|22.82|21.02|0
1629144030000|2021-08-16 20:00:30|22.86|21.06|22.86|21.06|22.86|21.06|22.82|21.02|0
1629144040000|2021-08-16 20:00:40|22.82|21.02|22.78|20.98|22.86|21.06|22.78|20.98|0
1629144050000|2021-08-16 20:00:50|22.82|21.02|22.74|20.94|22.82|21.02|22.74|20.94|0
1629144070000|2021-08-16 20:01:10|22.7|20.9|22.66|20.86|22.7|20.9|22.66|20.86|0
1629144080000|2021-08-16 20:01:20|22.7|20.9|22.7|20.9|22.74|20.94|22.7|20.9|0
1629144110000|2021-08-16 20:01:50|22.74|20.94|22.74|20.94|22.74|20.94|22.74|20.94|0
1629144120000|2021-08-16 20:02:00|22.78|20.98|22.78|20.98|22.78|20.98|22.78|20.98|0
1629144140000|2021-08-16 20:02:20|22.82|21.02|22.82|21.02|22.82|21.02|22.82|21.02|0
1629144150000|2021-08-16 20:02:30|22.86|21.06|22.86|21.06|22.86|21.06|22.86|21.06|0
1629144170000|2021-08-16 20:02:50|22.82|21.02|22.82|21.02|22.86|21.06|22.82|21.02|0
1629144180000|2021-08-16 20:03:00|23.77|21.97|23.73|21.93|23.77|21.97|23.73|21.93|0
1629144190000|2021-08-16 20:03:10|23.77|21.97|23.77|21.97|23.77|21.97|23.77|21.97|0
1629144220000|2021-08-16 20:03:40|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629144230000|2021-08-16 20:03:50|23.77|21.97|23.73|21.93|23.77|21.97|23.73|21.93|0
1629144260000|2021-08-16 20:04:20|23.77|21.97|23.77|21.97|23.77|21.97|23.77|21.97|0
1629144270000|2021-08-16 20:04:30|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629144280000|2021-08-16 20:04:40|23.77|21.97|23.77|21.97|23.77|21.97|23.77|21.97|0
1629144290000|2021-08-16 20:04:50|23.79|21.99|23.81|22.01|23.81|22.01|23.79|21.99|0
1629144340000|2021-08-16 20:05:40|23.9|22.1|23.9|22.1|23.9|22.1|23.9|22.1|0
1629144350000|2021-08-16 20:05:50|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1629144370000|2021-08-16 20:06:10|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629144390000|2021-08-16 20:06:30|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1629144420000|2021-08-16 20:07:00|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629144430000|2021-08-16 20:07:10|23.83|22.03|23.94|22.14|23.94|22.14|23.83|22.03|0
1629144450000|2021-08-16 20:07:30|23.92|22.12|23.98|22.18|23.98|22.18|23.92|22.12|0
1629144460000|2021-08-16 20:07:40|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144470000|2021-08-16 20:07:50|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629144480000|2021-08-16 20:08:00|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144490000|2021-08-16 20:08:10|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629144500000|2021-08-16 20:08:20|24.02|22.22|24|22.2|24.02|22.22|24|22.2|0
1629144510000|2021-08-16 20:08:30|23.98|22.18|24.02|22.22|24.02|22.22|23.98|22.18|0
1629144540000|2021-08-16 20:09:00|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629144550000|2021-08-16 20:09:10|24.11|22.31|24.11|22.31|24.11|22.31|24.11|22.31|0
1629144570000|2021-08-16 20:09:30|24.1|22.3|24.1|22.3|24.1|22.3|24.06|22.26|0
1629144600000|2021-08-16 20:10:00|24.15|22.35|24.1|22.3|24.15|22.35|24.1|22.3|0
1629144620000|2021-08-16 20:10:20|24.06|22.26|24.1|22.3|24.1|22.3|24.06|22.26|0
1629144640000|2021-08-16 20:10:40|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629144660000|2021-08-16 20:11:00|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144700000|2021-08-16 20:11:40|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629144730000|2021-08-16 20:12:10|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144740000|2021-08-16 20:12:20|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629144750000|2021-08-16 20:12:30|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144770000|2021-08-16 20:12:50|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629144780000|2021-08-16 20:13:00|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629144800000|2021-08-16 20:13:20|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144820000|2021-08-16 20:13:40|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629144840000|2021-08-16 20:14:00|23.95|22.15|23.97|22.17|23.97|22.17|23.95|22.15|0
1629144850000|2021-08-16 20:14:10|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629144860000|2021-08-16 20:14:20|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629144880000|2021-08-16 20:14:40|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629144890000|2021-08-16 20:14:50|23.97|22.17|24.02|22.22|24.02|22.22|23.97|22.17|0
1629144910000|2021-08-16 20:15:10|24.22|22.02|24.26|22.06|24.26|22.06|24.22|22.02|0
1629144920000|2021-08-16 20:15:20|24.24|22.04|24.22|22.02|24.24|22.04|24.22|22.02|0
1629144990000|2021-08-16 20:16:30|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1629145030000|2021-08-16 20:17:10|24.19|21.99|24.17|21.97|24.19|21.99|24.17|21.97|0
1629145050000|2021-08-16 20:17:30|24.15|21.95|24.13|21.93|24.15|21.95|24.13|21.93|0
1629145060000|2021-08-16 20:17:40|24.17|21.97|24.17|21.97|24.17|21.97|24.17|21.97|0
1629145140000|2021-08-16 20:19:00|24.13|21.93|24.13|21.93|24.13|21.93|24.13|21.93|0
1629145150000|2021-08-16 20:19:10|24.17|21.97|24.17|21.97|24.17|21.97|24.17|21.97|0
1629145160000|2021-08-16 20:19:20|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1629145170000|2021-08-16 20:19:30|24.26|22.06|24.26|22.06|24.26|22.06|24.26|22.06|0
1629145200000|2021-08-16 20:20:00|24.3|22.1|24.3|22.1|24.3|22.1|24.3|22.1|0
1629145220000|2021-08-16 20:20:20|24.32|22.12|24.3|22.1|24.34|22.14|24.3|22.1|0
1629145230000|2021-08-16 20:20:30|24.34|22.14|24.34|22.14|24.34|22.14|24.3|22.1|0
1629145240000|2021-08-16 20:20:40|24.3|22.1|24.3|22.1|24.3|22.1|24.3|22.1|0
1629145250000|2021-08-16 20:20:50|24.34|22.14|24.34|22.14|24.38|22.18|24.34|22.14|0
1629145260000|2021-08-16 20:21:00|24.36|22.16|24.38|22.18|24.38|22.18|24.36|22.16|0
1629145280000|2021-08-16 20:21:20|24.4|22.2|24.42|22.22|24.42|22.22|24.4|22.2|0
1629145320000|2021-08-16 20:22:00|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629145380000|2021-08-16 20:23:00|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1629145400000|2021-08-16 20:23:20|24.3|22.1|24.34|22.14|24.34|22.14|24.3|22.1|0
1629145420000|2021-08-16 20:23:40|24.3|22.1|24.34|22.14|24.34|22.14|24.3|22.1|0
1629145440000|2021-08-16 20:24:00|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629145460000|2021-08-16 20:24:20|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1629145490000|2021-08-16 20:24:50|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629145590000|2021-08-16 20:26:30|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629145610000|2021-08-16 20:26:50|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1629145620000|2021-08-16 20:27:00|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629145680000|2021-08-16 20:28:00|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629145780000|2021-08-16 20:29:40|24.33|22.13|24.33|22.13|24.33|22.13|24.33|22.13|0
1629145790000|2021-08-16 20:29:50|24.38|22.18|24.36|22.16|24.38|22.18|24.36|22.16|0
1629145800000|2021-08-16 20:30:00|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629145820000|2021-08-16 20:30:20|24.33|22.13|24.33|22.13|24.33|22.13|24.33|22.13|0
1629145890000|2021-08-16 20:31:30|24.29|22.09|24.29|22.09|24.29|22.09|24.29|22.09|0
1629145910000|2021-08-16 20:31:50|24.33|22.13|24.37|22.17|24.37|22.17|24.33|22.13|0
1629145930000|2021-08-16 20:32:10|24.33|22.13|24.33|22.13|24.33|22.13|24.33|22.13|0
1629145940000|2021-08-16 20:32:20|24.35|22.15|24.33|22.13|24.35|22.15|24.33|22.13|0
1629145950000|2021-08-16 20:32:30|24.31|22.11|24.31|22.11|24.31|22.11|24.31|22.11|0
1629145960000|2021-08-16 20:32:40|24.29|22.09|24.29|22.09|24.31|22.11|24.29|22.09|0
1629145980000|2021-08-16 20:33:00|24.33|22.13|24.33|22.13|24.33|22.13|24.33|22.13|0
1629145990000|2021-08-16 20:33:10|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1629146000000|2021-08-16 20:33:20|24.42|22.22|24.46|22.26|24.46|22.26|24.42|22.22|0
1629146020000|2021-08-16 20:33:40|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629146030000|2021-08-16 20:33:50|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1629146040000|2021-08-16 20:34:00|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629146050000|2021-08-16 20:34:10|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629146070000|2021-08-16 20:34:30|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629146080000|2021-08-16 20:34:40|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1629146120000|2021-08-16 20:35:20|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629146150000|2021-08-16 20:35:50|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629146190000|2021-08-16 20:36:30|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1629146230000|2021-08-16 20:37:10|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629146250000|2021-08-16 20:37:30|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1629146260000|2021-08-16 20:37:40|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1629146320000|2021-08-16 20:38:40|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1629146330000|2021-08-16 20:38:50|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146340000|2021-08-16 20:39:00|24.84|22.64|24.8|22.6|24.84|22.64|24.8|22.6|0
1629146360000|2021-08-16 20:39:20|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629146370000|2021-08-16 20:39:30|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146420000|2021-08-16 20:40:20|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629146430000|2021-08-16 20:40:30|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1629146450000|2021-08-16 20:40:50|24.87|22.67|24.84|22.64|24.87|22.67|24.84|22.64|0
1629146510000|2021-08-16 20:41:50|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146550000|2021-08-16 20:42:30|24.78|22.58|24.75|22.55|24.78|22.58|24.75|22.55|0
1629146570000|2021-08-16 20:42:50|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146650000|2021-08-16 20:44:10|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1629146700000|2021-08-16 20:45:00|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146730000|2021-08-16 20:45:30|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1629146740000|2021-08-16 20:45:40|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629146750000|2021-08-16 20:45:50|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629146760000|2021-08-16 20:46:00|24.75|22.55|24.8|22.6|24.8|22.6|24.75|22.55|0
1629146770000|2021-08-16 20:46:10|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1629146810000|2021-08-16 20:46:50|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1629146850000|2021-08-16 20:47:30|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629146890000|2021-08-16 20:48:10|24.58|22.38|24.58|22.38|24.58|22.38|24.58|22.38|0
1629146910000|2021-08-16 20:48:30|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629146930000|2021-08-16 20:48:50|24.64|22.44|24.66|22.46|24.66|22.46|24.64|22.44|0
1629146940000|2021-08-16 20:49:00|24.75|22.55|24.79|22.59|24.79|22.59|24.75|22.55|0
1629146950000|2021-08-16 20:49:10|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629147030000|2021-08-16 20:50:30|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629147060000|2021-08-16 20:51:00|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629147070000|2021-08-16 20:51:10|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629147100000|2021-08-16 20:51:40|24.77|22.57|24.75|22.55|24.77|22.57|24.75|22.55|0
1629147120000|2021-08-16 20:52:00|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1629147130000|2021-08-16 20:52:10|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629147160000|2021-08-16 20:52:40|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1629147180000|2021-08-16 20:53:00|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629147190000|2021-08-16 20:53:10|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147210000|2021-08-16 20:53:30|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629147220000|2021-08-16 20:53:40|24.6|22.4|24.62|22.42|24.62|22.42|24.6|22.4|0
1629147260000|2021-08-16 20:54:20|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147300000|2021-08-16 20:55:00|24.55|22.35|24.53|22.33|24.55|22.35|24.53|22.33|0
1629147310000|2021-08-16 20:55:10|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147340000|2021-08-16 20:55:40|24.55|22.35|24.53|22.33|24.55|22.35|24.53|22.33|0
1629147360000|2021-08-16 20:56:00|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147370000|2021-08-16 20:56:10|24.55|22.35|24.57|22.37|24.57|22.37|24.55|22.35|0
1629147380000|2021-08-16 20:56:20|24.55|22.35|24.57|22.37|24.57|22.37|24.55|22.35|0
1629147430000|2021-08-16 20:57:10|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629147450000|2021-08-16 20:57:30|24.57|22.37|24.55|22.35|24.57|22.37|24.55|22.35|0
1629147460000|2021-08-16 20:57:40|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629147480000|2021-08-16 20:58:00|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147490000|2021-08-16 20:58:10|24.53|22.33|24.51|22.31|24.53|22.33|24.51|22.31|0
1629147500000|2021-08-16 20:58:20|24.53|22.33|24.57|22.37|24.57|22.37|24.53|22.33|0
1629147520000|2021-08-16 20:58:40|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629147540000|2021-08-16 20:59:00|24.57|22.37|24.55|22.35|24.57|22.37|24.53|22.33|0
1629147550000|2021-08-16 20:59:10|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147570000|2021-08-16 20:59:30|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629147580000|2021-08-16 20:59:40|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629147590000|2021-08-16 20:59:50|24.55|22.35|24.52|22.32|24.59|22.39|24.52|22.32|0
1629147600000|2021-08-16 21:00:00|24.53|22.33|24.56|22.36|24.56|22.36|24.53|22.33|0
1629147610000|2021-08-16 21:00:10|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1629147670000|2021-08-16 21:01:10|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1629147720000|2021-08-16 21:02:00|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629147870000|2021-08-16 21:04:30|24.47|22.27|24.48|22.28|24.48|22.28|24.47|22.27|0
1629147920000|2021-08-16 21:05:20|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629147930000|2021-08-16 21:05:30|24.48|22.28|24.48|22.28|24.48|22.28|24.48|22.28|0
1629148000000|2021-08-16 21:06:40|24.47|22.27|24.48|22.28|24.48|22.28|24.47|22.27|0
1629148050000|2021-08-16 21:07:30|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1629148160000|2021-08-16 21:09:20|24.48|22.28|24.48|22.28|24.48|22.28|24.48|22.28|0
1629148180000|2021-08-16 21:09:40|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1629148220000|2021-08-16 21:10:20|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629148240000|2021-08-16 21:10:40|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1629148250000|2021-08-16 21:10:50|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1629148300000|2021-08-16 21:11:40|24.42|22.22|24.46|22.26|24.46|22.26|24.42|22.22|0
1629148350000|2021-08-16 21:12:30|24.37|22.17|24.38|22.18|24.38|22.18|24.37|22.17|0
1629148360000|2021-08-16 21:12:40|24.44|22.24|24.45|22.25|24.45|22.25|24.44|22.24|0
1629148390000|2021-08-16 21:13:10|24.48|22.28|24.48|22.28|24.48|22.28|24.48|22.28|0
1629148420000|2021-08-16 21:13:40|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629148430000|2021-08-16 21:13:50|24.44|22.24|24.44|22.24|24.44|22.24|24.44|22.24|0
1629148460000|2021-08-16 21:14:20|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1629148500000|2021-08-16 21:15:00|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629148540000|2021-08-16 21:15:40|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629148630000|2021-08-16 21:17:10|24.44|22.24|24.44|22.24|24.44|22.24|24.44|22.24|0
1629148640000|2021-08-16 21:17:20|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629148830000|2021-08-16 21:20:30|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629148860000|2021-08-16 21:21:00|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629148880000|2021-08-16 21:21:20|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629148930000|2021-08-16 21:22:10|24.43|22.23|24.43|22.23|24.43|22.23|24.43|22.23|0
1629149030000|2021-08-16 21:23:50|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149050000|2021-08-16 21:24:10|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629149090000|2021-08-16 21:24:50|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149320000|2021-08-16 21:28:40|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629149330000|2021-08-16 21:28:50|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149350000|2021-08-16 21:29:10|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1629149580000|2021-08-16 21:33:00|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629149840000|2021-08-16 21:37:20|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1629149880000|2021-08-16 21:38:00|24.36|22.16|24.36|22.16|24.36|22.16|24.36|22.16|0
1629149890000|2021-08-16 21:38:10|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629149900000|2021-08-16 21:38:20|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629149920000|2021-08-16 21:38:40|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1629149940000|2021-08-16 21:39:00|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629149950000|2021-08-16 21:39:10|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629149980000|2021-08-16 21:39:40|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629150000000|2021-08-16 21:40:00|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629150300000|2021-08-16 21:45:00|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629150600000|2021-08-16 21:50:00|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629150630000|2021-08-16 21:50:30|24.42|22.22|24.4|22.2|24.42|22.22|24.4|22.2|0
1629150870000|2021-08-16 21:54:30|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1629151150000|2021-08-16 21:59:10|24.38|22.18|24.38|22.18|24.38|22.18|24.38|22.18|0
1629151160000|2021-08-16 21:59:20|24.36|22.16|24.36|22.16|24.36|22.16|24.36|22.16|0
1629151170000|2021-08-16 21:59:30|24.35|22.15|24.35|22.15|24.35|22.15|24.35|22.15|0
1629151180000|2021-08-16 21:59:40|24.38|22.18|24.35|22.15|24.38|22.18|24.35|22.15|0
1629151190000|2021-08-16 21:59:50|24.4|22.2|24.36|22.16|24.4|22.2|24.36|22.16|0
1629151200000|2021-08-16 22:00:00|24.46|22.26|24.51|22.31|24.51|22.31|24.46|22.26|0
1629151210000|2021-08-16 22:00:10|24.53|22.33|24.57|22.37|24.57|22.37|24.53|22.33|0
1629151220000|2021-08-16 22:00:20|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629151240000|2021-08-16 22:00:40|24.59|22.39|24.57|22.37|24.59|22.39|24.57|22.37|0
1629151250000|2021-08-16 22:00:50|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629151260000|2021-08-16 22:01:00|24.64|22.44|24.66|22.46|24.66|22.46|24.64|22.44|0
1629151280000|2021-08-16 22:01:20|24.64|22.44|24.66|22.46|24.66|22.46|24.64|22.44|0
1629151290000|2021-08-16 22:01:30|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629151310000|2021-08-16 22:01:50|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629151320000|2021-08-16 22:02:00|24.51|22.31|24.48|22.28|24.53|22.33|24.48|22.28|0
1629151330000|2021-08-16 22:02:10|24.53|22.33|24.48|22.28|24.53|22.33|24.48|22.28|0
1629151350000|2021-08-16 22:02:30|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1629151450000|2021-08-16 22:04:10|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629151460000|2021-08-16 22:04:20|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629151470000|2021-08-16 22:04:30|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629151500000|2021-08-16 22:05:00|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629151510000|2021-08-16 22:05:10|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629151550000|2021-08-16 22:05:50|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629151580000|2021-08-16 22:06:20|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629151590000|2021-08-16 22:06:30|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629151630000|2021-08-16 22:07:10|24.83|22.63|24.83|22.63|24.83|22.63|24.83|22.63|0
1629151650000|2021-08-16 22:07:30|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629151690000|2021-08-16 22:08:10|24.8|22.6|24.78|22.58|24.8|22.6|24.78|22.58|0
1629151720000|2021-08-16 22:08:40|24.83|22.63|24.83|22.63|24.83|22.63|24.83|22.63|0
1629151730000|2021-08-16 22:08:50|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629151770000|2021-08-16 22:09:30|24.76|22.56|24.78|22.58|24.78|22.58|24.74|22.54|0
1629151780000|2021-08-16 22:09:40|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629151790000|2021-08-16 22:09:50|24.76|22.56|24.74|22.54|24.76|22.56|24.74|22.54|0
1629151920000|2021-08-16 22:12:00|24.69|22.49|24.69|22.49|24.69|22.49|24.69|22.49|0
1629151950000|2021-08-16 22:12:30|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629151970000|2021-08-16 22:12:50|24.69|22.49|24.69|22.49|24.69|22.49|24.69|22.49|0
1629151980000|2021-08-16 22:13:00|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1629151990000|2021-08-16 22:13:10|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629152010000|2021-08-16 22:13:30|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152020000|2021-08-16 22:13:40|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629152090000|2021-08-16 22:14:50|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152120000|2021-08-16 22:15:20|24.76|22.56|24.78|22.58|24.78|22.58|24.76|22.56|0
1629152140000|2021-08-16 22:15:40|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152150000|2021-08-16 22:15:50|24.76|22.56|24.78|22.58|24.78|22.58|24.76|22.56|0
1629152160000|2021-08-16 22:16:00|24.73|22.53|24.69|22.49|24.73|22.53|24.69|22.49|0
1629152180000|2021-08-16 22:16:20|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152240000|2021-08-16 22:17:20|24.69|22.49|24.69|22.49|24.69|22.49|24.69|22.49|0
1629152250000|2021-08-16 22:17:30|24.78|22.58|24.73|22.53|24.78|22.58|24.73|22.53|0
1629152350000|2021-08-16 22:19:10|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1629152400000|2021-08-16 22:20:00|24.86|22.66|24.82|22.62|24.86|22.66|24.82|22.62|0
1629152420000|2021-08-16 22:20:20|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1629152460000|2021-08-16 22:21:00|24.73|22.53|24.77|22.57|24.77|22.57|24.73|22.53|0
1629152470000|2021-08-16 22:21:10|24.75|22.55|24.77|22.57|24.77|22.57|24.75|22.55|0
1629152490000|2021-08-16 22:21:30|24.75|22.55|24.73|22.53|24.75|22.55|24.73|22.53|0
1629152530000|2021-08-16 22:22:10|24.69|22.49|24.69|22.49|24.69|22.49|24.69|22.49|0
1629152540000|2021-08-16 22:22:20|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152570000|2021-08-16 22:22:50|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1629152580000|2021-08-16 22:23:00|24.75|22.55|24.73|22.53|24.77|22.57|24.73|22.53|0
1629152750000|2021-08-16 22:25:50|24.68|22.48|24.73|22.53|24.73|22.53|24.68|22.48|0
1629152810000|2021-08-16 22:26:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629152850000|2021-08-16 22:27:30|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1629152870000|2021-08-16 22:27:50|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1629152890000|2021-08-16 22:28:10|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629152930000|2021-08-16 22:28:50|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1629152970000|2021-08-16 22:29:30|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629152980000|2021-08-16 22:29:40|24.72|22.52|24.7|22.5|24.72|22.52|24.7|22.5|0
1629152990000|2021-08-16 22:29:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629153010000|2021-08-16 22:30:10|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629153050000|2021-08-16 22:30:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629153070000|2021-08-16 22:31:10|24.66|22.46|24.68|22.48|24.68|22.48|24.66|22.46|0
1629153110000|2021-08-16 22:31:50|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1629153200000|2021-08-16 22:33:20|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629153240000|2021-08-16 22:34:00|24.66|22.46|24.68|22.48|24.68|22.48|24.66|22.46|0
1629153450000|2021-08-16 22:37:30|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1629153460000|2021-08-16 22:37:40|24.63|22.43|24.63|22.43|24.67|22.47|24.63|22.43|0
1629153480000|2021-08-16 22:38:00|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1629153490000|2021-08-16 22:38:10|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1629153500000|2021-08-16 22:38:20|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1629153560000|2021-08-16 22:39:20|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1629153610000|2021-08-16 22:40:10|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1629153620000|2021-08-16 22:40:20|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1629153740000|2021-08-16 22:42:20|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1629153820000|2021-08-16 22:43:40|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1629153870000|2021-08-16 22:44:30|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629153880000|2021-08-16 22:44:40|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1629153890000|2021-08-16 22:44:50|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629153960000|2021-08-16 22:46:00|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629153970000|2021-08-16 22:46:10|24.82|22.62|24.84|22.64|24.84|22.64|24.82|22.62|0
1629153980000|2021-08-16 22:46:20|24.82|22.62|24.8|22.6|24.84|22.64|24.8|22.6|0
1629153990000|2021-08-16 22:46:30|24.82|22.62|24.8|22.6|24.82|22.62|24.8|22.6|0
1629154000000|2021-08-16 22:46:40|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629154010000|2021-08-16 22:46:50|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629154020000|2021-08-16 22:47:00|24.84|22.64|24.8|22.6|24.84|22.64|24.8|22.6|0
1629154040000|2021-08-16 22:47:20|24.78|22.58|24.8|22.6|24.8|22.6|24.78|22.58|0
1629154290000|2021-08-16 22:51:30|24.77|22.57|24.75|22.55|24.77|22.57|24.75|22.55|0
1629154370000|2021-08-16 22:52:50|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629154380000|2021-08-16 22:53:00|24.82|22.62|24.79|22.59|24.82|22.62|24.79|22.59|0
1629154510000|2021-08-16 22:55:10|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1629154520000|2021-08-16 22:55:20|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629154620000|2021-08-16 22:57:00|24.83|22.63|24.83|22.63|24.83|22.63|24.83|22.63|0
1629154650000|2021-08-16 22:57:30|24.81|22.61|24.79|22.59|24.81|22.61|24.79|22.59|0
1629154690000|2021-08-16 22:58:10|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1629154760000|2021-08-16 22:59:20|24.7|22.5|24.75|22.55|24.75|22.55|24.7|22.5|0
1629154800000|2021-08-16 23:00:00|24.73|22.53|24.7|22.5|24.75|22.55|24.7|22.5|0
1629154810000|2021-08-16 23:00:10|24.75|22.55|24.7|22.5|24.75|22.55|24.7|22.5|0
1629154880000|2021-08-16 23:01:20|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1629154890000|2021-08-16 23:01:30|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629154900000|2021-08-16 23:01:40|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629154910000|2021-08-16 23:01:50|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629154950000|2021-08-16 23:02:30|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629154980000|2021-08-16 23:03:00|24.81|22.61|24.81|22.61|24.81|22.61|24.81|22.61|0
1629154990000|2021-08-16 23:03:10|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629155140000|2021-08-16 23:05:40|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629155200000|2021-08-16 23:06:40|24.78|22.58|24.78|22.58|24.78|22.58|24.74|22.54|0
1629155210000|2021-08-16 23:06:50|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629155220000|2021-08-16 23:07:00|24.78|22.58|24.76|22.56|24.78|22.58|24.76|22.56|0
1629155240000|2021-08-16 23:07:20|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629155350000|2021-08-16 23:09:10|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629155420000|2021-08-16 23:10:20|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629155550000|2021-08-16 23:12:30|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629155620000|2021-08-16 23:13:40|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629155640000|2021-08-16 23:14:00|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629155670000|2021-08-16 23:14:30|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1629155730000|2021-08-16 23:15:30|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629155740000|2021-08-16 23:15:40|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629155750000|2021-08-16 23:15:50|24.63|22.43|24.61|22.41|24.65|22.45|24.61|22.41|0
1629155760000|2021-08-16 23:16:00|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1629155770000|2021-08-16 23:16:10|24.6|22.4|24.65|22.45|24.65|22.45|24.6|22.4|0
1629155790000|2021-08-16 23:16:30|24.63|22.43|24.65|22.45|24.65|22.45|24.63|22.43|0
1629155950000|2021-08-16 23:19:10|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1629156000000|2021-08-16 23:20:00|24.56|22.36|24.6|22.4|24.6|22.4|24.56|22.36|0
1629156020000|2021-08-16 23:20:20|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1629156040000|2021-08-16 23:20:40|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156120000|2021-08-16 23:22:00|24.6|22.4|24.64|22.44|24.64|22.44|24.6|22.4|0
1629156160000|2021-08-16 23:22:40|24.69|22.49|24.69|22.49|24.69|22.49|24.69|22.49|0
1629156200000|2021-08-16 23:23:20|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156210000|2021-08-16 23:23:30|24.6|22.4|24.6|22.4|24.64|22.44|24.6|22.4|0
1629156290000|2021-08-16 23:24:50|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156310000|2021-08-16 23:25:10|24.6|22.4|24.6|22.4|24.64|22.44|24.6|22.4|0
1629156320000|2021-08-16 23:25:20|24.62|22.42|24.64|22.44|24.64|22.44|24.62|22.42|0
1629156420000|2021-08-16 23:27:00|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629156430000|2021-08-16 23:27:10|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156510000|2021-08-16 23:28:30|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1629156520000|2021-08-16 23:28:40|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156560000|2021-08-16 23:29:20|24.66|22.46|24.68|22.48|24.68|22.48|24.66|22.46|0
1629156570000|2021-08-16 23:29:30|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1629156700000|2021-08-16 23:31:40|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1629156800000|2021-08-16 23:33:20|24.66|22.46|24.64|22.44|24.66|22.46|24.64|22.44|0
1629156900000|2021-08-16 23:35:00|24.66|22.46|24.68|22.48|24.68|22.48|24.66|22.46|0
1629156910000|2021-08-16 23:35:10|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1629156960000|2021-08-16 23:36:00|24.61|22.41|24.59|22.39|24.61|22.41|24.59|22.39|0
1629157010000|2021-08-16 23:36:50|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1629157020000|2021-08-16 23:37:00|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629157060000|2021-08-16 23:37:40|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1629157080000|2021-08-16 23:38:00|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629157090000|2021-08-16 23:38:10|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1629157100000|2021-08-16 23:38:20|24.5|22.3|24.55|22.35|24.55|22.35|24.5|22.3|0
1629157110000|2021-08-16 23:38:30|24.53|22.33|24.59|22.39|24.59|22.39|24.53|22.33|0
1629157120000|2021-08-16 23:38:40|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1629157140000|2021-08-16 23:39:00|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1629157170000|2021-08-16 23:39:30|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1629157220000|2021-08-16 23:40:20|24.52|22.32|24.5|22.3|24.52|22.32|24.5|22.3|0
1629157230000|2021-08-16 23:40:30|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629157250000|2021-08-16 23:40:50|24.5|22.3|24.54|22.34|24.54|22.34|24.5|22.3|0
1629157260000|2021-08-16 23:41:00|24.52|22.32|24.54|22.34|24.54|22.34|24.52|22.32|0
1629157270000|2021-08-16 23:41:10|24.52|22.32|24.5|22.3|24.52|22.32|24.5|22.3|0
1629157280000|2021-08-16 23:41:20|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629157320000|2021-08-16 23:42:00|24.52|22.32|24.5|22.3|24.52|22.32|24.5|22.3|0
1629157340000|2021-08-16 23:42:20|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629157360000|2021-08-16 23:42:40|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629157390000|2021-08-16 23:43:10|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1629157400000|2021-08-16 23:43:20|24.5|22.3|24.54|22.34|24.54|22.34|24.5|22.3|0
1629157420000|2021-08-16 23:43:40|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629157580000|2021-08-16 23:46:20|24.52|22.32|24.5|22.3|24.52|22.32|24.5|22.3|0
1629157630000|2021-08-16 23:47:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629157660000|2021-08-16 23:47:40|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1629157680000|2021-08-16 23:48:00|24.48|22.28|24.5|22.3|24.5|22.3|24.48|22.28|0
1629157690000|2021-08-16 23:48:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629157740000|2021-08-16 23:49:00|24.48|22.28|24.5|22.3|24.5|22.3|24.48|22.28|0
1629157750000|2021-08-16 23:49:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629157830000|2021-08-16 23:50:30|24.43|22.23|24.41|22.21|24.43|22.23|24.41|22.21|0
1629157990000|2021-08-16 23:53:10|24.36|22.16|24.36|22.16|24.36|22.16|24.36|22.16|0
1629158030000|2021-08-16 23:53:50|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629158070000|2021-08-16 23:54:30|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629158130000|2021-08-16 23:55:30|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1629158150000|2021-08-16 23:55:50|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1629158160000|2021-08-16 23:56:00|24.43|22.23|24.41|22.21|24.43|22.23|24.41|22.21|0
1629158180000|2021-08-16 23:56:20|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1629158210000|2021-08-16 23:56:50|24.43|22.23|24.45|22.25|24.45|22.25|24.43|22.23|0
1629158240000|2021-08-16 23:57:20|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1629158260000|2021-08-16 23:57:40|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629158280000|2021-08-16 23:58:00|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1629158290000|2021-08-16 23:58:10|24.53|22.33|24.53|22.33|24.58|22.38|24.53|22.33|0
1629158330000|2021-08-16 23:58:50|24.55|22.35|24.53|22.33|24.55|22.35|24.53|22.33|0
1629158340000|2021-08-16 23:59:00|24.55|22.35|24.53|22.33|24.55|22.35|24.53|22.33|0
1629158400000|2021-08-17 00:00:00|24.57|22.37|24.57|22.37|24.57|22.37|24.55|22.35|0
1629158410000|2021-08-17 00:00:10|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629158420000|2021-08-17 00:00:20|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1629158430000|2021-08-17 00:00:30|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629158440000|2021-08-17 00:00:40|24.57|22.37|24.57|22.37|24.62|22.42|24.57|22.37|0
1629158450000|2021-08-17 00:00:50|24.6|22.4|24.57|22.37|24.6|22.4|24.57|22.37|0
1629158460000|2021-08-17 00:01:00|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629158470000|2021-08-17 00:01:10|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1629158480000|2021-08-17 00:01:20|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1629158500000|2021-08-17 00:01:40|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1629158510000|2021-08-17 00:01:50|24.53|22.33|24.57|22.37|24.57|22.37|24.53|22.33|0
1629158520000|2021-08-17 00:02:00|24.62|22.42|24.57|22.37|24.62|22.42|24.57|22.37|0
1629158530000|2021-08-17 00:02:10|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1629158540000|2021-08-17 00:02:20|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1629158570000|2021-08-17 00:02:50|24.7|22.5|24.75|22.55|24.75|22.55|24.7|22.5|0
1629158580000|2021-08-17 00:03:00|24.79|22.59|24.83|22.63|24.83|22.63|24.79|22.59|0
1629158590000|2021-08-17 00:03:10|24.85|22.65|24.85|22.65|24.88|22.68|24.83|22.63|0
1629158600000|2021-08-17 00:03:20|24.88|22.68|24.83|22.63|24.88|22.68|24.83|22.63|0
1629158610000|2021-08-17 00:03:30|24.79|22.59|24.79|22.59|24.79|22.59|24.75|22.55|0
1629158620000|2021-08-17 00:03:40|24.77|22.57|24.79|22.59|24.79|22.59|24.77|22.57|0
1629158630000|2021-08-17 00:03:50|24.74|22.54|24.79|22.59|24.79|22.59|24.74|22.54|0
1629158640000|2021-08-17 00:04:00|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629158650000|2021-08-17 00:04:10|24.66|22.46|24.68|22.48|24.68|22.48|24.66|22.46|0
1629158660000|2021-08-17 00:04:20|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1629158670000|2021-08-17 00:04:30|24.61|22.41|24.66|22.46|24.66|22.46|24.61|22.41|0
1629158680000|2021-08-17 00:04:40|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1629158690000|2021-08-17 00:04:50|24.57|22.37|24.53|22.33|24.57|22.37|24.53|22.33|0
1629158700000|2021-08-17 00:05:00|24.57|22.37|24.66|22.46|24.66|22.46|24.57|22.37|0
1629158710000|2021-08-17 00:05:10|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629158730000|2021-08-17 00:05:30|24.74|22.54|24.72|22.52|24.74|22.54|24.7|22.5|0
1629158740000|2021-08-17 00:05:40|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629158760000|2021-08-17 00:06:00|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1629158770000|2021-08-17 00:06:10|24.66|22.46|24.7|22.5|24.7|22.5|24.66|22.46|0
1629158780000|2021-08-17 00:06:20|24.74|22.54|24.7|22.5|24.74|22.54|24.7|22.5|0
1629158830000|2021-08-17 00:07:10|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1629158850000|2021-08-17 00:07:30|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629158860000|2021-08-17 00:07:40|24.74|22.54|24.79|22.59|24.79|22.59|24.74|22.54|0
1629158870000|2021-08-17 00:07:50|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1629158880000|2021-08-17 00:08:00|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1629158890000|2021-08-17 00:08:10|24.76|22.56|24.79|22.59|24.79|22.59|24.76|22.56|0
1629158900000|2021-08-17 00:08:20|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1629158910000|2021-08-17 00:08:30|24.79|22.59|24.79|22.59|24.79|22.59|24.76|22.56|0
1629158920000|2021-08-17 00:08:40|24.74|22.54|24.78|22.58|24.78|22.58|24.74|22.54|0
1629158930000|2021-08-17 00:08:50|24.83|22.63|24.78|22.58|24.83|22.63|24.78|22.58|0
1629158940000|2021-08-17 00:09:00|24.81|22.61|24.78|22.58|24.81|22.61|24.78|22.58|0
1629158950000|2021-08-17 00:09:10|24.83|22.63|24.83|22.63|24.83|22.63|24.83|22.63|0
1629158970000|2021-08-17 00:09:30|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1629158980000|2021-08-17 00:09:40|24.83|22.63|24.78|22.58|24.83|22.63|24.78|22.58|0
1629158990000|2021-08-17 00:09:50|24.81|22.61|24.81|22.61|24.83|22.63|24.81|22.61|0
1629159000000|2021-08-17 00:10:00|24.78|22.58|24.78|22.58|24.83|22.63|24.78|22.58|0
1629159010000|2021-08-17 00:10:10|24.83|22.63|24.83|22.63|24.83|22.63|24.83|22.63|0
1629159020000|2021-08-17 00:10:20|24.87|22.67|24.87|22.67|24.91|22.71|24.87|22.67|0
1629159030000|2021-08-17 00:10:30|24.91|22.71|24.91|22.71|24.91|22.71|24.89|22.69|0
1629159040000|2021-08-17 00:10:40|24.87|22.67|24.87|22.67|24.89|22.69|24.87|22.67|0
1629159060000|2021-08-17 00:11:00|24.83|22.63|24.87|22.67|24.87|22.67|24.83|22.63|0
1629159080000|2021-08-17 00:11:20|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159090000|2021-08-17 00:11:30|24.89|22.69|24.87|22.67|24.91|22.71|24.87|22.67|0
1629159100000|2021-08-17 00:11:40|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1629159110000|2021-08-17 00:11:50|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159120000|2021-08-17 00:12:00|24.96|22.76|24.91|22.71|24.96|22.76|24.91|22.71|0
1629159130000|2021-08-17 00:12:10|24.94|22.74|24.91|22.71|24.94|22.74|24.91|22.71|0
1629159150000|2021-08-17 00:12:30|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1629159170000|2021-08-17 00:12:50|24.91|22.71|24.96|22.76|24.96|22.76|24.91|22.71|0
1629159200000|2021-08-17 00:13:20|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159210000|2021-08-17 00:13:30|24.93|22.73|24.96|22.76|24.96|22.76|24.93|22.73|0
1629159240000|2021-08-17 00:14:00|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1629159250000|2021-08-17 00:14:10|24.96|22.76|24.96|22.76|25|22.8|24.96|22.76|0
1629159260000|2021-08-17 00:14:20|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1629159270000|2021-08-17 00:14:30|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1629159290000|2021-08-17 00:14:50|24.95|22.75|24.91|22.71|24.95|22.75|24.91|22.71|0
1629159300000|2021-08-17 00:15:00|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1629159330000|2021-08-17 00:15:30|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159340000|2021-08-17 00:15:40|24.95|22.75|24.91|22.71|24.95|22.75|24.91|22.71|0
1629159380000|2021-08-17 00:16:20|24.87|22.67|24.87|22.67|24.87|22.67|24.87|22.67|0
1629159390000|2021-08-17 00:16:30|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159430000|2021-08-17 00:17:10|24.93|22.73|24.91|22.71|24.93|22.73|24.91|22.71|0
1629159440000|2021-08-17 00:17:20|24.87|22.67|24.87|22.67|24.87|22.67|24.87|22.67|0
1629159460000|2021-08-17 00:17:40|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159480000|2021-08-17 00:18:00|24.95|22.75|24.91|22.71|24.95|22.75|24.91|22.71|0
1629159490000|2021-08-17 00:18:10|24.89|22.69|24.87|22.67|24.91|22.71|24.87|22.67|0
1629159500000|2021-08-17 00:18:20|24.89|22.69|24.89|22.69|24.91|22.71|24.89|22.69|0
1629159510000|2021-08-17 00:18:30|24.87|22.67|24.87|22.67|24.87|22.67|24.87|22.67|0
1629159520000|2021-08-17 00:18:40|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1629159530000|2021-08-17 00:18:50|24.82|22.62|24.82|22.62|24.82|22.62|24.82|22.62|0
1629159540000|2021-08-17 00:19:00|24.86|22.66|24.84|22.64|24.86|22.66|24.82|22.62|0
1629159550000|2021-08-17 00:19:10|24.82|22.62|24.84|22.64|24.84|22.64|24.82|22.62|0
1629159560000|2021-08-17 00:19:20|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1629159610000|2021-08-17 00:20:10|24.89|22.69|24.86|22.66|24.89|22.69|24.86|22.66|0
1629159620000|2021-08-17 00:20:20|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159650000|2021-08-17 00:20:50|24.95|22.75|24.91|22.71|24.95|22.75|24.91|22.71|0
1629159680000|2021-08-17 00:21:20|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1629159690000|2021-08-17 00:21:30|24.86|22.66|24.93|22.73|24.93|22.73|24.86|22.66|0
1629159700000|2021-08-17 00:21:40|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1629159710000|2021-08-17 00:21:50|24.93|22.73|24.91|22.71|24.93|22.73|24.91|22.71|0
1629159720000|2021-08-17 00:22:00|24.86|22.66|24.91|22.71|24.91|22.71|24.86|22.66|0
1629159770000|2021-08-17 00:22:50|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1629159790000|2021-08-17 00:23:10|24.91|22.71|24.86|22.66|24.91|22.71|24.86|22.66|0
1629159810000|2021-08-17 00:23:30|24.91|22.71|24.91|22.71|24.91|22.71|24.88|22.68|0
1629159820000|2021-08-17 00:23:40|24.95|22.75|24.93|22.73|24.95|22.75|24.93|22.73|0
1629159830000|2021-08-17 00:23:50|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1629159840000|2021-08-17 00:24:00|24.93|22.73|24.95|22.75|24.95|22.75|24.93|22.73|0
1629159850000|2021-08-17 00:24:10|24.9|22.7|24.95|22.75|24.95|22.75|24.9|22.7|0
1629159890000|2021-08-17 00:24:50|24.97|22.77|24.99|22.79|24.99|22.79|24.97|22.77|0
1629159900000|2021-08-17 00:25:00|24.95|22.75|24.99|22.79|24.99|22.79|24.95|22.75|0
1629159960000|2021-08-17 00:26:00|25.03|22.83|25.08|22.88|25.08|22.88|25.03|22.83|0
1629159970000|2021-08-17 00:26:10|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1629159980000|2021-08-17 00:26:20|25.03|22.83|25.03|22.83|25.03|22.83|25.03|22.83|0
1629159990000|2021-08-17 00:26:30|25.06|22.86|25.08|22.88|25.08|22.88|25.06|22.86|0
1629160010000|2021-08-17 00:26:50|25.1|22.9|25.1|22.9|25.1|22.9|25.1|22.9|0
1629160020000|2021-08-17 00:27:00|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1629160030000|2021-08-17 00:27:10|25.17|22.97|25.21|23.01|25.21|23.01|25.17|22.97|0
1629160040000|2021-08-17 00:27:20|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629160050000|2021-08-17 00:27:30|25.28|23.08|25.25|23.05|25.28|23.08|25.25|23.05|0
1629160060000|2021-08-17 00:27:40|25.28|23.08|25.25|23.05|25.3|23.1|25.25|23.05|0
1629160070000|2021-08-17 00:27:50|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629160080000|2021-08-17 00:28:00|25.34|23.14|25.25|23.05|25.34|23.14|25.25|23.05|0
1629160090000|2021-08-17 00:28:10|25.3|23.1|25.25|23.05|25.3|23.1|25.25|23.05|0
1629160100000|2021-08-17 00:28:20|25.28|23.08|25.25|23.05|25.3|23.1|25.25|23.05|0
1629160110000|2021-08-17 00:28:30|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629160140000|2021-08-17 00:29:00|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1629160150000|2021-08-17 00:29:10|25.3|23.1|25.34|23.14|25.34|23.14|25.3|23.1|0
1629160190000|2021-08-17 00:29:50|25.32|23.12|25.27|23.07|25.32|23.12|25.27|23.07|0
1629160200000|2021-08-17 00:30:00|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629160210000|2021-08-17 00:30:10|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1629160230000|2021-08-17 00:30:30|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629160240000|2021-08-17 00:30:40|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629160260000|2021-08-17 00:31:00|25.34|23.14|25.3|23.1|25.34|23.14|25.3|23.1|0
1629160290000|2021-08-17 00:31:30|25.32|23.12|25.29|23.09|25.32|23.12|25.29|23.09|0
1629160300000|2021-08-17 00:31:40|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1629160310000|2021-08-17 00:31:50|25.21|23.01|25.25|23.05|25.25|23.05|25.21|23.01|0
1629160320000|2021-08-17 00:32:00|25.27|23.07|25.29|23.09|25.29|23.09|25.27|23.07|0
1629160350000|2021-08-17 00:32:30|25.25|23.05|25.29|23.09|25.29|23.09|25.25|23.05|0
1629160360000|2021-08-17 00:32:40|25.27|23.07|25.29|23.09|25.29|23.09|25.27|23.07|0
1629160390000|2021-08-17 00:33:10|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1629160430000|2021-08-17 00:33:50|25.27|23.07|25.25|23.05|25.27|23.07|25.25|23.05|0
1629160440000|2021-08-17 00:34:00|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629160450000|2021-08-17 00:34:10|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1629160470000|2021-08-17 00:34:30|25.23|23.03|25.2|23|25.23|23.03|25.2|23|0
1629160480000|2021-08-17 00:34:40|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1629160490000|2021-08-17 00:34:50|25.2|23|25.2|23|25.2|23|25.2|23|0
1629160500000|2021-08-17 00:35:00|25.23|23.03|25.23|23.03|25.23|23.03|25.23|23.03|0
1629160510000|2021-08-17 00:35:10|25.2|23|25.2|23|25.2|23|25.2|23|0
1629160520000|2021-08-17 00:35:20|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1629160530000|2021-08-17 00:35:30|25.2|23|25.2|23|25.2|23|25.2|23|0
1629160540000|2021-08-17 00:35:40|25.18|22.98|25.2|23|25.2|23|25.18|22.98|0
1629160640000|2021-08-17 00:37:20|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1629160660000|2021-08-17 00:37:40|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1629160670000|2021-08-17 00:37:50|25.29|23.09|25.25|23.05|25.29|23.09|25.25|23.05|0
1629160680000|2021-08-17 00:38:00|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629160690000|2021-08-17 00:38:10|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629160700000|2021-08-17 00:38:20|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629160710000|2021-08-17 00:38:30|25.31|23.11|25.33|23.13|25.33|23.13|25.31|23.11|0
1629160720000|2021-08-17 00:38:40|25.31|23.11|25.31|23.11|25.31|23.11|25.29|23.09|0
1629160730000|2021-08-17 00:38:50|25.33|23.13|25.33|23.13|25.33|23.13|25.31|23.11|0
1629160750000|2021-08-17 00:39:10|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629160760000|2021-08-17 00:39:20|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629160810000|2021-08-17 00:40:10|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629160870000|2021-08-17 00:41:10|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629160880000|2021-08-17 00:41:20|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629160890000|2021-08-17 00:41:30|25.36|23.16|25.33|23.13|25.36|23.16|25.33|23.13|0
1629160910000|2021-08-17 00:41:50|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629160920000|2021-08-17 00:42:00|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629160930000|2021-08-17 00:42:10|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629160940000|2021-08-17 00:42:20|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629160960000|2021-08-17 00:42:40|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629160970000|2021-08-17 00:42:50|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629160980000|2021-08-17 00:43:00|25.31|23.11|25.33|23.13|25.33|23.13|25.31|23.11|0
1629161020000|2021-08-17 00:43:40|25.38|23.18|25.37|23.17|25.38|23.18|25.37|23.17|0
1629161030000|2021-08-17 00:43:50|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629161040000|2021-08-17 00:44:00|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629161050000|2021-08-17 00:44:10|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629161080000|2021-08-17 00:44:40|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629161090000|2021-08-17 00:44:50|25.51|23.31|25.49|23.29|25.51|23.31|25.49|23.29|0
1629161100000|2021-08-17 00:45:00|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629161120000|2021-08-17 00:45:20|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629161130000|2021-08-17 00:45:30|25.46|23.26|25.42|23.22|25.46|23.26|25.42|23.22|0
1629161140000|2021-08-17 00:45:40|25.44|23.24|25.42|23.22|25.46|23.26|25.42|23.22|0
1629161150000|2021-08-17 00:45:50|25.44|23.24|25.42|23.22|25.44|23.24|25.42|23.22|0
1629161180000|2021-08-17 00:46:20|25.46|23.26|25.42|23.22|25.46|23.26|25.42|23.22|0
1629161190000|2021-08-17 00:46:30|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629161200000|2021-08-17 00:46:40|25.4|23.2|25.4|23.2|25.4|23.2|25.37|23.17|0
1629161210000|2021-08-17 00:46:50|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1629161240000|2021-08-17 00:47:20|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629161250000|2021-08-17 00:47:30|25.37|23.17|25.35|23.15|25.37|23.17|25.35|23.15|0
1629161260000|2021-08-17 00:47:40|25.37|23.17|25.33|23.13|25.37|23.17|25.33|23.13|0
1629161290000|2021-08-17 00:48:10|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161300000|2021-08-17 00:48:20|25.26|23.06|25.24|23.04|25.26|23.06|25.24|23.04|0
1629161310000|2021-08-17 00:48:30|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161320000|2021-08-17 00:48:40|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629161330000|2021-08-17 00:48:50|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161340000|2021-08-17 00:49:00|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629161350000|2021-08-17 00:49:10|25.28|23.08|25.33|23.13|25.33|23.13|25.28|23.08|0
1629161360000|2021-08-17 00:49:20|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161390000|2021-08-17 00:49:50|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629161430000|2021-08-17 00:50:30|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1629161440000|2021-08-17 00:50:40|25.28|23.08|25.28|23.08|25.28|23.08|25.24|23.04|0
1629161470000|2021-08-17 00:51:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629161570000|2021-08-17 00:52:50|25.19|22.99|25.19|22.99|25.19|22.99|25.19|22.99|0
1629161590000|2021-08-17 00:53:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629161630000|2021-08-17 00:53:50|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161660000|2021-08-17 00:54:20|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629161690000|2021-08-17 00:54:50|25.37|23.17|25.35|23.15|25.37|23.17|25.32|23.12|0
1629161700000|2021-08-17 00:55:00|25.32|23.12|25.32|23.12|25.35|23.15|25.32|23.12|0
1629161710000|2021-08-17 00:55:10|25.35|23.15|25.32|23.12|25.35|23.15|25.32|23.12|0
1629161730000|2021-08-17 00:55:30|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629161740000|2021-08-17 00:55:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629161750000|2021-08-17 00:55:50|25.37|23.17|25.41|23.21|25.41|23.21|25.37|23.17|0
1629161760000|2021-08-17 00:56:00|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629161780000|2021-08-17 00:56:20|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629161790000|2021-08-17 00:56:30|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629161820000|2021-08-17 00:57:00|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629161830000|2021-08-17 00:57:10|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629161840000|2021-08-17 00:57:20|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629161850000|2021-08-17 00:57:30|25.39|23.19|25.37|23.17|25.41|23.21|25.37|23.17|0
1629161860000|2021-08-17 00:57:40|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629161870000|2021-08-17 00:57:50|25.39|23.19|25.36|23.16|25.39|23.19|25.36|23.16|0
1629161880000|2021-08-17 00:58:00|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1629161900000|2021-08-17 00:58:20|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629161910000|2021-08-17 00:58:30|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629161920000|2021-08-17 00:58:40|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629161940000|2021-08-17 00:59:00|25.3|23.1|25.28|23.08|25.3|23.1|25.28|23.08|0
1629161990000|2021-08-17 00:59:50|25.3|23.1|25.27|23.07|25.3|23.1|25.27|23.07|0
1629162000000|2021-08-17 01:00:00|25.25|23.05|25.32|23.12|25.32|23.12|25.25|23.05|0
1629162010000|2021-08-17 01:00:10|25.3|23.1|25.32|23.12|25.32|23.12|25.27|23.07|0
1629162020000|2021-08-17 01:00:20|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1629162080000|2021-08-17 01:01:20|25.23|23.03|25.23|23.03|25.23|23.03|25.23|23.03|0
1629162090000|2021-08-17 01:01:30|25.25|23.05|25.27|23.07|25.27|23.07|25.25|23.05|0
1629162100000|2021-08-17 01:01:40|25.25|23.05|25.23|23.03|25.27|23.07|25.23|23.03|0
1629162110000|2021-08-17 01:01:50|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1629162130000|2021-08-17 01:02:10|25.32|23.12|25.27|23.07|25.32|23.12|25.27|23.07|0
1629162140000|2021-08-17 01:02:20|25.32|23.12|25.27|23.07|25.32|23.12|25.27|23.07|0
1629162220000|2021-08-17 01:03:40|25.3|23.1|25.3|23.1|25.32|23.12|25.3|23.1|0
1629162230000|2021-08-17 01:03:50|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629162280000|2021-08-17 01:04:40|25.34|23.14|25.36|23.16|25.36|23.16|25.34|23.14|0
1629162290000|2021-08-17 01:04:50|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629162310000|2021-08-17 01:05:10|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1629162330000|2021-08-17 01:05:30|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629162360000|2021-08-17 01:06:00|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629162370000|2021-08-17 01:06:10|25.31|23.11|25.34|23.14|25.34|23.14|25.31|23.11|0
1629162380000|2021-08-17 01:06:20|25.31|23.11|25.34|23.14|25.34|23.14|25.31|23.11|0
1629162390000|2021-08-17 01:06:30|25.31|23.11|25.36|23.16|25.36|23.16|25.31|23.11|0
1629162410000|2021-08-17 01:06:50|25.34|23.14|25.31|23.11|25.34|23.14|25.31|23.11|0
1629162420000|2021-08-17 01:07:00|25.36|23.16|25.36|23.16|25.36|23.16|25.31|23.11|0
1629162460000|2021-08-17 01:07:40|25.34|23.14|25.36|23.16|25.36|23.16|25.34|23.14|0
1629162470000|2021-08-17 01:07:50|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1629162490000|2021-08-17 01:08:10|25.34|23.14|25.31|23.11|25.34|23.14|25.31|23.11|0
1629162500000|2021-08-17 01:08:20|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629162510000|2021-08-17 01:08:30|25.34|23.14|25.31|23.11|25.34|23.14|25.31|23.11|0
1629162540000|2021-08-17 01:09:00|25.36|23.16|25.31|23.11|25.36|23.16|25.31|23.11|0
1629162570000|2021-08-17 01:09:30|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1629162610000|2021-08-17 01:10:10|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1629162650000|2021-08-17 01:10:50|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629162660000|2021-08-17 01:11:00|25.27|23.07|25.31|23.11|25.31|23.11|25.27|23.07|0
1629162680000|2021-08-17 01:11:20|25.36|23.16|25.31|23.11|25.36|23.16|25.31|23.11|0
1629162690000|2021-08-17 01:11:30|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629162720000|2021-08-17 01:12:00|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629162730000|2021-08-17 01:12:10|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629162760000|2021-08-17 01:12:40|25.35|23.15|25.4|23.2|25.4|23.2|25.35|23.15|0
1629162830000|2021-08-17 01:13:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629162900000|2021-08-17 01:15:00|25.42|23.22|25.4|23.2|25.44|23.24|25.4|23.2|0
1629162910000|2021-08-17 01:15:10|25.44|23.24|25.4|23.2|25.49|23.29|25.4|23.2|0
1629162930000|2021-08-17 01:15:30|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629162950000|2021-08-17 01:15:50|25.42|23.22|25.44|23.24|25.44|23.24|25.42|23.22|0
1629162960000|2021-08-17 01:16:00|25.4|23.2|25.44|23.24|25.44|23.24|25.4|23.2|0
1629162990000|2021-08-17 01:16:30|25.46|23.26|25.44|23.24|25.49|23.29|25.44|23.24|0
1629163010000|2021-08-17 01:16:50|25.48|23.28|25.44|23.24|25.48|23.28|25.44|23.24|0
1629163020000|2021-08-17 01:17:00|25.48|23.28|25.44|23.24|25.48|23.28|25.44|23.24|0
1629163030000|2021-08-17 01:17:10|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629163040000|2021-08-17 01:17:20|25.48|23.28|25.44|23.24|25.48|23.28|25.44|23.24|0
1629163050000|2021-08-17 01:17:30|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629163060000|2021-08-17 01:17:40|25.35|23.15|25.31|23.11|25.35|23.15|25.31|23.11|0
1629163110000|2021-08-17 01:18:30|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1629163120000|2021-08-17 01:18:40|25.28|23.08|25.26|23.06|25.28|23.08|25.26|23.06|0
1629163140000|2021-08-17 01:19:00|25.31|23.11|25.26|23.06|25.31|23.11|25.26|23.06|0
1629163150000|2021-08-17 01:19:10|25.28|23.08|25.33|23.13|25.33|23.13|25.28|23.08|0
1629163160000|2021-08-17 01:19:20|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629163170000|2021-08-17 01:19:30|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1629163180000|2021-08-17 01:19:40|25.33|23.13|25.31|23.11|25.33|23.13|25.31|23.11|0
1629163190000|2021-08-17 01:19:50|25.35|23.15|25.26|23.06|25.35|23.15|25.26|23.06|0
1629163230000|2021-08-17 01:20:30|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629163240000|2021-08-17 01:20:40|25.35|23.15|25.35|23.15|25.35|23.15|25.3|23.1|0
1629163250000|2021-08-17 01:20:50|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629163260000|2021-08-17 01:21:00|25.35|23.15|25.3|23.1|25.35|23.15|25.3|23.1|0
1629163270000|2021-08-17 01:21:10|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1629163300000|2021-08-17 01:21:40|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1629163310000|2021-08-17 01:21:50|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1629163330000|2021-08-17 01:22:10|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629163340000|2021-08-17 01:22:20|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629163360000|2021-08-17 01:22:40|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1629163370000|2021-08-17 01:22:50|25.35|23.15|25.3|23.1|25.35|23.15|25.3|23.1|0
1629163380000|2021-08-17 01:23:00|25.33|23.13|25.35|23.15|25.35|23.15|25.33|23.13|0
1629163390000|2021-08-17 01:23:10|25.33|23.13|25.35|23.15|25.35|23.15|25.33|23.13|0
1629163410000|2021-08-17 01:23:30|25.39|23.19|25.37|23.17|25.39|23.19|25.35|23.15|0
1629163420000|2021-08-17 01:23:40|25.35|23.15|25.41|23.21|25.41|23.21|25.35|23.15|0
1629163430000|2021-08-17 01:23:50|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163440000|2021-08-17 01:24:00|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629163450000|2021-08-17 01:24:10|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163460000|2021-08-17 01:24:20|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629163470000|2021-08-17 01:24:30|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163480000|2021-08-17 01:24:40|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629163490000|2021-08-17 01:24:50|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629163500000|2021-08-17 01:25:00|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163530000|2021-08-17 01:25:30|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629163540000|2021-08-17 01:25:40|25.39|23.19|25.39|23.19|25.41|23.21|25.39|23.19|0
1629163560000|2021-08-17 01:26:00|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629163570000|2021-08-17 01:26:10|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163670000|2021-08-17 01:27:50|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1629163680000|2021-08-17 01:28:00|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163690000|2021-08-17 01:28:10|25.34|23.14|25.39|23.19|25.39|23.19|25.34|23.14|0
1629163720000|2021-08-17 01:28:40|25.41|23.21|25.43|23.23|25.43|23.23|25.41|23.21|0
1629163740000|2021-08-17 01:29:00|25.41|23.21|25.39|23.19|25.41|23.21|25.39|23.19|0
1629163750000|2021-08-17 01:29:10|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629163780000|2021-08-17 01:29:40|25.39|23.19|25.43|23.23|25.43|23.23|25.39|23.19|0
1629163800000|2021-08-17 01:30:00|25.45|23.25|25.43|23.23|25.48|23.28|25.43|23.23|0
1629163810000|2021-08-17 01:30:10|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629163820000|2021-08-17 01:30:20|25.45|23.25|25.43|23.23|25.45|23.25|25.43|23.23|0
1629163830000|2021-08-17 01:30:30|25.39|23.19|25.39|23.19|25.41|23.21|25.39|23.19|0
1629163840000|2021-08-17 01:30:40|25.41|23.21|25.39|23.19|25.41|23.21|25.34|23.14|0
1629163850000|2021-08-17 01:30:50|25.34|23.14|25.36|23.16|25.36|23.16|25.34|23.14|0
1629163860000|2021-08-17 01:31:00|25.39|23.19|25.34|23.14|25.39|23.19|25.34|23.14|0
1629163870000|2021-08-17 01:31:10|25.39|23.19|25.36|23.16|25.39|23.19|25.34|23.14|0
1629163880000|2021-08-17 01:31:20|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163890000|2021-08-17 01:31:30|25.41|23.21|25.41|23.21|25.41|23.21|25.39|23.19|0
1629163900000|2021-08-17 01:31:40|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629163910000|2021-08-17 01:31:50|25.41|23.21|25.39|23.19|25.41|23.21|25.39|23.19|0
1629163920000|2021-08-17 01:32:00|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629163930000|2021-08-17 01:32:10|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629163940000|2021-08-17 01:32:20|25.47|23.27|25.43|23.23|25.47|23.27|25.43|23.23|0
1629163950000|2021-08-17 01:32:30|25.47|23.27|25.52|23.32|25.52|23.32|25.47|23.27|0
1629163960000|2021-08-17 01:32:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629163970000|2021-08-17 01:32:50|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1629163980000|2021-08-17 01:33:00|25.56|23.36|25.56|23.36|25.56|23.36|25.54|23.34|0
1629163990000|2021-08-17 01:33:10|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629164000000|2021-08-17 01:33:20|25.56|23.36|25.61|23.41|25.61|23.41|25.56|23.36|0
1629164010000|2021-08-17 01:33:30|25.56|23.36|25.65|23.45|25.65|23.45|25.56|23.36|0
1629164020000|2021-08-17 01:33:40|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1629164030000|2021-08-17 01:33:50|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1629164040000|2021-08-17 01:34:00|25.63|23.43|25.65|23.45|25.65|23.45|25.63|23.43|0
1629164050000|2021-08-17 01:34:10|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1629164060000|2021-08-17 01:34:20|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629164080000|2021-08-17 01:34:40|25.65|23.45|25.65|23.45|25.65|23.45|25.63|23.43|0
1629164090000|2021-08-17 01:34:50|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629164100000|2021-08-17 01:35:00|25.65|23.45|25.61|23.41|25.65|23.45|25.61|23.41|0
1629164110000|2021-08-17 01:35:10|25.63|23.43|25.65|23.45|25.65|23.45|25.63|23.43|0
1629164120000|2021-08-17 01:35:20|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1629164140000|2021-08-17 01:35:40|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1629164150000|2021-08-17 01:35:50|25.74|23.54|25.69|23.49|25.74|23.54|25.69|23.49|0
1629164160000|2021-08-17 01:36:00|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1629164170000|2021-08-17 01:36:10|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1629164200000|2021-08-17 01:36:40|25.69|23.49|25.65|23.45|25.69|23.49|25.65|23.45|0
1629164220000|2021-08-17 01:37:00|25.69|23.49|25.65|23.45|25.69|23.49|25.65|23.45|0
1629164230000|2021-08-17 01:37:10|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1629164240000|2021-08-17 01:37:20|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1629164250000|2021-08-17 01:37:30|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1629164260000|2021-08-17 01:37:40|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1629164270000|2021-08-17 01:37:50|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1629164280000|2021-08-17 01:38:00|25.65|23.45|25.67|23.47|25.67|23.47|25.65|23.45|0
1629164290000|2021-08-17 01:38:10|25.69|23.49|25.65|23.45|25.69|23.49|25.63|23.43|0
1629164300000|2021-08-17 01:38:20|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1629164320000|2021-08-17 01:38:40|25.56|23.36|25.6|23.4|25.6|23.4|25.56|23.36|0
1629164330000|2021-08-17 01:38:50|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629164340000|2021-08-17 01:39:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629164350000|2021-08-17 01:39:10|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629164360000|2021-08-17 01:39:20|25.6|23.4|25.58|23.38|25.6|23.4|25.58|23.38|0
1629164370000|2021-08-17 01:39:30|25.56|23.36|25.6|23.4|25.6|23.4|25.56|23.36|0
1629164380000|2021-08-17 01:39:40|25.58|23.38|25.56|23.36|25.58|23.38|25.56|23.36|0
1629164390000|2021-08-17 01:39:50|25.58|23.38|25.56|23.36|25.6|23.4|25.56|23.36|0
1629164410000|2021-08-17 01:40:10|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629164420000|2021-08-17 01:40:20|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629164430000|2021-08-17 01:40:30|25.56|23.36|25.56|23.36|25.56|23.36|25.51|23.31|0
1629164440000|2021-08-17 01:40:40|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629164460000|2021-08-17 01:41:00|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629164470000|2021-08-17 01:41:10|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1629164520000|2021-08-17 01:42:00|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629164530000|2021-08-17 01:42:10|25.47|23.27|25.42|23.22|25.47|23.27|25.42|23.22|0
1629164540000|2021-08-17 01:42:20|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629164560000|2021-08-17 01:42:40|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629164570000|2021-08-17 01:42:50|25.49|23.29|25.47|23.27|25.49|23.29|25.47|23.27|0
1629164590000|2021-08-17 01:43:10|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629164600000|2021-08-17 01:43:20|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629164620000|2021-08-17 01:43:40|25.44|23.24|25.44|23.24|25.44|23.24|25.42|23.22|0
1629164630000|2021-08-17 01:43:50|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629164640000|2021-08-17 01:44:00|25.47|23.27|25.47|23.27|25.47|23.27|25.42|23.22|0
1629164650000|2021-08-17 01:44:10|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629164660000|2021-08-17 01:44:20|25.4|23.2|25.38|23.18|25.4|23.2|25.38|23.18|0
1629164670000|2021-08-17 01:44:30|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629164680000|2021-08-17 01:44:40|25.38|23.18|25.33|23.13|25.38|23.18|25.33|23.13|0
1629164690000|2021-08-17 01:44:50|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629164700000|2021-08-17 01:45:00|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629164720000|2021-08-17 01:45:20|25.29|23.09|25.24|23.04|25.29|23.09|25.24|23.04|0
1629164730000|2021-08-17 01:45:30|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629164740000|2021-08-17 01:45:40|25.24|23.04|25.29|23.09|25.29|23.09|25.24|23.04|0
1629164750000|2021-08-17 01:45:50|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629164760000|2021-08-17 01:46:00|25.29|23.09|25.33|23.13|25.33|23.13|25.29|23.09|0
1629164770000|2021-08-17 01:46:10|25.29|23.09|25.29|23.09|25.33|23.13|25.29|23.09|0
1629164780000|2021-08-17 01:46:20|25.31|23.11|25.33|23.13|25.33|23.13|25.31|23.11|0
1629164800000|2021-08-17 01:46:40|25.29|23.09|25.31|23.11|25.33|23.13|25.29|23.09|0
1629164810000|2021-08-17 01:46:50|25.29|23.09|25.33|23.13|25.33|23.13|25.29|23.09|0
1629164840000|2021-08-17 01:47:20|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1629164860000|2021-08-17 01:47:40|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1629164880000|2021-08-17 01:48:00|25.22|23.02|25.22|23.02|25.24|23.04|25.22|23.02|0
1629164890000|2021-08-17 01:48:10|25.2|23|25.24|23.04|25.24|23.04|25.2|23|0
1629164900000|2021-08-17 01:48:20|25.26|23.06|25.24|23.04|25.26|23.06|25.24|23.04|0
1629164910000|2021-08-17 01:48:30|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629164920000|2021-08-17 01:48:40|25.24|23.04|25.28|23.08|25.28|23.08|25.24|23.04|0
1629164930000|2021-08-17 01:48:50|25.26|23.06|25.28|23.08|25.28|23.08|25.24|23.04|0
1629164940000|2021-08-17 01:49:00|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629164960000|2021-08-17 01:49:20|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629164970000|2021-08-17 01:49:30|25.33|23.13|25.28|23.08|25.33|23.13|25.28|23.08|0
1629164980000|2021-08-17 01:49:40|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629164990000|2021-08-17 01:49:50|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165000000|2021-08-17 01:50:00|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629165010000|2021-08-17 01:50:10|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629165020000|2021-08-17 01:50:20|25.4|23.2|25.37|23.17|25.42|23.22|25.37|23.17|0
1629165030000|2021-08-17 01:50:30|25.42|23.22|25.33|23.13|25.42|23.22|25.33|23.13|0
1629165040000|2021-08-17 01:50:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165050000|2021-08-17 01:50:50|25.35|23.15|25.33|23.13|25.35|23.15|25.33|23.13|0
1629165060000|2021-08-17 01:51:00|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629165070000|2021-08-17 01:51:10|25.37|23.17|25.35|23.15|25.37|23.17|25.35|23.15|0
1629165080000|2021-08-17 01:51:20|25.37|23.17|25.42|23.22|25.42|23.22|25.37|23.17|0
1629165090000|2021-08-17 01:51:30|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165120000|2021-08-17 01:52:00|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629165130000|2021-08-17 01:52:10|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165140000|2021-08-17 01:52:20|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1629165150000|2021-08-17 01:52:30|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629165160000|2021-08-17 01:52:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165170000|2021-08-17 01:52:50|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629165180000|2021-08-17 01:53:00|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165190000|2021-08-17 01:53:10|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629165210000|2021-08-17 01:53:30|25.28|23.08|25.33|23.13|25.33|23.13|25.28|23.08|0
1629165240000|2021-08-17 01:54:00|25.35|23.15|25.37|23.17|25.37|23.17|25.35|23.15|0
1629165250000|2021-08-17 01:54:10|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629165260000|2021-08-17 01:54:20|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629165280000|2021-08-17 01:54:40|25.3|23.1|25.32|23.12|25.32|23.12|25.3|23.1|0
1629165290000|2021-08-17 01:54:50|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629165300000|2021-08-17 01:55:00|25.26|23.06|25.28|23.08|25.28|23.08|25.26|23.06|0
1629165310000|2021-08-17 01:55:10|25.26|23.06|25.28|23.08|25.28|23.08|25.26|23.06|0
1629165320000|2021-08-17 01:55:20|25.32|23.12|25.32|23.12|25.32|23.12|25.28|23.08|0
1629165330000|2021-08-17 01:55:30|25.28|23.08|25.3|23.1|25.3|23.1|25.28|23.08|0
1629165340000|2021-08-17 01:55:40|25.32|23.12|25.28|23.08|25.32|23.12|25.28|23.08|0
1629165360000|2021-08-17 01:56:00|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1629165370000|2021-08-17 01:56:10|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629165390000|2021-08-17 01:56:30|25.32|23.12|25.32|23.12|25.37|23.17|25.32|23.12|0
1629165400000|2021-08-17 01:56:40|25.35|23.15|25.32|23.12|25.35|23.15|25.32|23.12|0
1629165410000|2021-08-17 01:56:50|25.35|23.15|25.37|23.17|25.37|23.17|25.35|23.15|0
1629165420000|2021-08-17 01:57:00|25.32|23.12|25.28|23.08|25.32|23.12|25.28|23.08|0
1629165430000|2021-08-17 01:57:10|25.3|23.1|25.32|23.12|25.32|23.12|25.3|23.1|0
1629165440000|2021-08-17 01:57:20|25.37|23.17|25.32|23.12|25.37|23.17|25.32|23.12|0
1629165450000|2021-08-17 01:57:30|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1629165460000|2021-08-17 01:57:40|25.3|23.1|25.28|23.08|25.3|23.1|25.28|23.08|0
1629165480000|2021-08-17 01:58:00|25.3|23.1|25.32|23.12|25.32|23.12|25.3|23.1|0
1629165500000|2021-08-17 01:58:20|25.35|23.15|25.37|23.17|25.37|23.17|25.35|23.15|0
1629165520000|2021-08-17 01:58:40|25.32|23.12|25.37|23.17|25.37|23.17|25.32|23.12|0
1629165530000|2021-08-17 01:58:50|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629165550000|2021-08-17 01:59:10|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629165560000|2021-08-17 01:59:20|25.41|23.21|25.37|23.17|25.41|23.21|25.37|23.17|0
1629165590000|2021-08-17 01:59:50|25.39|23.19|25.39|23.19|25.39|23.19|25.37|23.17|0
1629165600000|2021-08-17 02:00:00|25.37|23.17|25.41|23.21|25.41|23.21|25.37|23.17|0
1629165610000|2021-08-17 02:00:10|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629165620000|2021-08-17 02:00:20|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1629165630000|2021-08-17 02:00:30|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629165640000|2021-08-17 02:00:40|25.36|23.16|25.39|23.19|25.39|23.19|25.36|23.16|0
1629165650000|2021-08-17 02:00:50|25.36|23.16|25.39|23.19|25.39|23.19|25.36|23.16|0
1629165660000|2021-08-17 02:01:00|25.36|23.16|25.39|23.19|25.39|23.19|25.36|23.16|0
1629165670000|2021-08-17 02:01:10|25.36|23.16|25.41|23.21|25.41|23.21|25.36|23.16|0
1629165680000|2021-08-17 02:01:20|25.39|23.19|25.41|23.21|25.41|23.21|25.36|23.16|0
1629165690000|2021-08-17 02:01:30|25.39|23.19|25.41|23.21|25.41|23.21|25.39|23.19|0
1629165700000|2021-08-17 02:01:40|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629165710000|2021-08-17 02:01:50|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629165720000|2021-08-17 02:02:00|25.5|23.3|25.5|23.3|25.5|23.3|25.45|23.25|0
1629165770000|2021-08-17 02:02:50|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629165780000|2021-08-17 02:03:00|25.41|23.21|25.45|23.25|25.45|23.25|25.41|23.21|0
1629165790000|2021-08-17 02:03:10|25.41|23.21|25.45|23.25|25.45|23.25|25.41|23.21|0
1629165800000|2021-08-17 02:03:20|25.43|23.23|25.43|23.23|25.43|23.23|25.41|23.21|0
1629165810000|2021-08-17 02:03:30|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1629165820000|2021-08-17 02:03:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629165840000|2021-08-17 02:04:00|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629165850000|2021-08-17 02:04:10|25.39|23.19|25.36|23.16|25.39|23.19|25.36|23.16|0
1629165860000|2021-08-17 02:04:20|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1629165900000|2021-08-17 02:05:00|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629165960000|2021-08-17 02:06:00|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629165990000|2021-08-17 02:06:30|25.41|23.21|25.45|23.25|25.45|23.25|25.41|23.21|0
1629166010000|2021-08-17 02:06:50|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629166020000|2021-08-17 02:07:00|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629166040000|2021-08-17 02:07:20|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629166050000|2021-08-17 02:07:30|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629166090000|2021-08-17 02:08:10|25.49|23.29|25.45|23.25|25.49|23.29|25.45|23.25|0
1629166100000|2021-08-17 02:08:20|25.43|23.23|25.4|23.2|25.43|23.23|25.4|23.2|0
1629166120000|2021-08-17 02:08:40|25.45|23.25|25.43|23.23|25.45|23.25|25.43|23.23|0
1629166130000|2021-08-17 02:08:50|25.4|23.2|25.45|23.25|25.45|23.25|25.4|23.2|0
1629166170000|2021-08-17 02:09:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629166200000|2021-08-17 02:10:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629166210000|2021-08-17 02:10:10|25.49|23.29|25.49|23.29|25.51|23.31|25.49|23.29|0
1629166230000|2021-08-17 02:10:30|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629166240000|2021-08-17 02:10:40|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629166250000|2021-08-17 02:10:50|25.58|23.38|25.54|23.34|25.58|23.38|25.54|23.34|0
1629166260000|2021-08-17 02:11:00|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629166270000|2021-08-17 02:11:10|25.54|23.34|25.58|23.38|25.58|23.38|25.54|23.34|0
1629166290000|2021-08-17 02:11:30|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629166310000|2021-08-17 02:11:50|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629166340000|2021-08-17 02:12:20|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629166350000|2021-08-17 02:12:30|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629166380000|2021-08-17 02:13:00|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629166390000|2021-08-17 02:13:10|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629166400000|2021-08-17 02:13:20|25.49|23.29|25.53|23.33|25.53|23.33|25.49|23.29|0
1629166410000|2021-08-17 02:13:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629166430000|2021-08-17 02:13:50|25.53|23.33|25.51|23.31|25.53|23.33|25.49|23.29|0
1629166440000|2021-08-17 02:14:00|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629166460000|2021-08-17 02:14:20|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629166490000|2021-08-17 02:14:50|25.53|23.33|25.53|23.33|25.53|23.33|25.49|23.29|0
1629166500000|2021-08-17 02:15:00|25.49|23.29|25.53|23.33|25.53|23.33|25.49|23.29|0
1629166510000|2021-08-17 02:15:10|25.49|23.29|25.53|23.33|25.53|23.33|25.49|23.29|0
1629166520000|2021-08-17 02:15:20|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629166530000|2021-08-17 02:15:30|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629166540000|2021-08-17 02:15:40|25.47|23.27|25.49|23.29|25.49|23.29|25.47|23.27|0
1629166560000|2021-08-17 02:16:00|25.53|23.33|25.49|23.29|25.53|23.33|25.49|23.29|0
1629166600000|2021-08-17 02:16:40|25.53|23.33|25.49|23.29|25.53|23.33|25.49|23.29|0
1629166610000|2021-08-17 02:16:50|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629166660000|2021-08-17 02:17:40|25.55|23.35|25.53|23.33|25.55|23.35|25.53|23.33|0
1629166670000|2021-08-17 02:17:50|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629166680000|2021-08-17 02:18:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629166710000|2021-08-17 02:18:30|25.57|23.37|25.6|23.4|25.6|23.4|25.57|23.37|0
1629166720000|2021-08-17 02:18:40|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1629166730000|2021-08-17 02:18:50|25.6|23.4|25.57|23.37|25.6|23.4|25.57|23.37|0
1629166740000|2021-08-17 02:19:00|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1629166750000|2021-08-17 02:19:10|25.62|23.42|25.6|23.4|25.62|23.42|25.6|23.4|0
1629166760000|2021-08-17 02:19:20|25.57|23.37|25.62|23.42|25.62|23.42|25.57|23.37|0
1629166770000|2021-08-17 02:19:30|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1629166780000|2021-08-17 02:19:40|25.62|23.42|25.62|23.42|25.62|23.42|25.57|23.37|0
1629166800000|2021-08-17 02:20:00|25.64|23.44|25.57|23.37|25.64|23.44|25.57|23.37|0
1629166810000|2021-08-17 02:20:10|25.62|23.42|25.66|23.46|25.66|23.46|25.62|23.42|0
1629166820000|2021-08-17 02:20:20|25.64|23.44|25.66|23.46|25.66|23.46|25.64|23.44|0
1629166830000|2021-08-17 02:20:30|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629166840000|2021-08-17 02:20:40|25.64|23.44|25.66|23.46|25.66|23.46|25.64|23.44|0
1629166850000|2021-08-17 02:20:50|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629166860000|2021-08-17 02:21:00|25.64|23.44|25.66|23.46|25.66|23.46|25.64|23.44|0
1629166870000|2021-08-17 02:21:10|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629166880000|2021-08-17 02:21:20|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1629166920000|2021-08-17 02:22:00|25.62|23.42|25.57|23.37|25.62|23.42|25.57|23.37|0
1629166930000|2021-08-17 02:22:10|25.6|23.4|25.57|23.37|25.6|23.4|25.57|23.37|0
1629166940000|2021-08-17 02:22:20|25.62|23.42|25.57|23.37|25.62|23.42|25.57|23.37|0
1629166950000|2021-08-17 02:22:30|25.55|23.35|25.53|23.33|25.57|23.37|25.53|23.33|0
1629166960000|2021-08-17 02:22:40|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1629166970000|2021-08-17 02:22:50|25.55|23.35|25.53|23.33|25.55|23.35|25.53|23.33|0
1629167000000|2021-08-17 02:23:20|25.48|23.28|25.44|23.24|25.48|23.28|25.44|23.24|0
1629167020000|2021-08-17 02:23:40|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629167030000|2021-08-17 02:23:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629167040000|2021-08-17 02:24:00|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629167080000|2021-08-17 02:24:40|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629167090000|2021-08-17 02:24:50|25.55|23.35|25.53|23.33|25.55|23.35|25.53|23.33|0
1629167110000|2021-08-17 02:25:10|25.57|23.37|25.53|23.33|25.57|23.37|25.53|23.33|0
1629167130000|2021-08-17 02:25:30|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629167140000|2021-08-17 02:25:40|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629167160000|2021-08-17 02:26:00|25.52|23.32|25.48|23.28|25.52|23.32|25.48|23.28|0
1629167170000|2021-08-17 02:26:10|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629167180000|2021-08-17 02:26:20|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629167200000|2021-08-17 02:26:40|25.46|23.26|25.48|23.28|25.48|23.28|25.46|23.26|0
1629167220000|2021-08-17 02:27:00|25.44|23.24|25.48|23.28|25.48|23.28|25.44|23.24|0
1629167240000|2021-08-17 02:27:20|25.43|23.23|25.48|23.28|25.48|23.28|25.43|23.23|0
1629167250000|2021-08-17 02:27:30|25.46|23.26|25.48|23.28|25.48|23.28|25.46|23.26|0
1629167260000|2021-08-17 02:27:40|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629167270000|2021-08-17 02:27:50|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629167280000|2021-08-17 02:28:00|25.46|23.26|25.48|23.28|25.48|23.28|25.43|23.23|0
1629167290000|2021-08-17 02:28:10|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629167340000|2021-08-17 02:29:00|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629167400000|2021-08-17 02:30:00|25.43|23.23|25.39|23.19|25.43|23.23|25.39|23.19|0
1629167410000|2021-08-17 02:30:10|25.41|23.21|25.39|23.19|25.41|23.21|25.39|23.19|0
1629167420000|2021-08-17 02:30:20|25.41|23.21|25.39|23.19|25.41|23.21|25.39|23.19|0
1629167430000|2021-08-17 02:30:30|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629167440000|2021-08-17 02:30:40|25.43|23.23|25.39|23.19|25.43|23.23|25.39|23.19|0
1629167450000|2021-08-17 02:30:50|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629167480000|2021-08-17 02:31:20|25.41|23.21|25.43|23.23|25.43|23.23|25.41|23.21|0
1629167490000|2021-08-17 02:31:30|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629167500000|2021-08-17 02:31:40|25.43|23.23|25.41|23.21|25.43|23.23|25.41|23.21|0
1629167510000|2021-08-17 02:31:50|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629167530000|2021-08-17 02:32:10|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629167540000|2021-08-17 02:32:20|25.39|23.19|25.43|23.23|25.43|23.23|25.39|23.19|0
1629167580000|2021-08-17 02:33:00|25.48|23.28|25.43|23.23|25.48|23.28|25.43|23.23|0
1629167590000|2021-08-17 02:33:10|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629167600000|2021-08-17 02:33:20|25.43|23.23|25.39|23.19|25.43|23.23|25.39|23.19|0
1629167610000|2021-08-17 02:33:30|25.41|23.21|25.43|23.23|25.43|23.23|25.41|23.21|0
1629167650000|2021-08-17 02:34:10|25.47|23.27|25.43|23.23|25.47|23.27|25.43|23.23|0
1629167660000|2021-08-17 02:34:20|25.45|23.25|25.43|23.23|25.47|23.27|25.43|23.23|0
1629167690000|2021-08-17 02:34:50|25.45|23.25|25.43|23.23|25.47|23.27|25.43|23.23|0
1629167740000|2021-08-17 02:35:40|25.45|23.25|25.43|23.23|25.45|23.25|25.43|23.23|0
1629167750000|2021-08-17 02:35:50|25.47|23.27|25.43|23.23|25.47|23.27|25.43|23.23|0
1629167780000|2021-08-17 02:36:20|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629167790000|2021-08-17 02:36:30|25.41|23.21|25.41|23.21|25.43|23.23|25.41|23.21|0
1629167800000|2021-08-17 02:36:40|25.38|23.18|25.43|23.23|25.43|23.23|25.38|23.18|0
1629167810000|2021-08-17 02:36:50|25.41|23.21|25.41|23.21|25.43|23.23|25.41|23.21|0
1629167820000|2021-08-17 02:37:00|25.38|23.18|25.41|23.21|25.43|23.23|25.38|23.18|0
1629167830000|2021-08-17 02:37:10|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629167840000|2021-08-17 02:37:20|25.41|23.21|25.43|23.23|25.43|23.23|25.41|23.21|0
1629167850000|2021-08-17 02:37:30|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629167860000|2021-08-17 02:37:40|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1629167900000|2021-08-17 02:38:20|25.54|23.34|25.54|23.34|25.54|23.34|25.52|23.32|0
1629167910000|2021-08-17 02:38:30|25.52|23.32|25.54|23.34|25.54|23.34|25.52|23.32|0
1629167920000|2021-08-17 02:38:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629167930000|2021-08-17 02:38:50|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1629168000000|2021-08-17 02:40:00|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629168040000|2021-08-17 02:40:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629168050000|2021-08-17 02:40:50|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629168060000|2021-08-17 02:41:00|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629168070000|2021-08-17 02:41:10|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629168080000|2021-08-17 02:41:20|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629168150000|2021-08-17 02:42:30|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629168160000|2021-08-17 02:42:40|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629168230000|2021-08-17 02:43:50|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629168270000|2021-08-17 02:44:30|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629168290000|2021-08-17 02:44:50|25.53|23.33|25.56|23.36|25.56|23.36|25.53|23.33|0
1629168310000|2021-08-17 02:45:10|25.6|23.4|25.6|23.4|25.6|23.4|25.56|23.36|0
1629168320000|2021-08-17 02:45:20|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629168330000|2021-08-17 02:45:30|25.58|23.38|25.56|23.36|25.58|23.38|25.56|23.36|0
1629168340000|2021-08-17 02:45:40|25.6|23.4|25.56|23.36|25.6|23.4|25.56|23.36|0
1629168390000|2021-08-17 02:46:30|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1629168410000|2021-08-17 02:46:50|25.53|23.33|25.55|23.35|25.55|23.35|25.53|23.33|0
1629168420000|2021-08-17 02:47:00|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629168580000|2021-08-17 02:49:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629168630000|2021-08-17 02:50:30|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629168650000|2021-08-17 02:50:50|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629168680000|2021-08-17 02:51:20|25.42|23.22|25.46|23.26|25.46|23.26|25.42|23.22|0
1629168710000|2021-08-17 02:51:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629168720000|2021-08-17 02:52:00|25.46|23.26|25.42|23.22|25.46|23.26|25.42|23.22|0
1629168750000|2021-08-17 02:52:30|25.37|23.17|25.42|23.22|25.42|23.22|25.37|23.17|0
1629168770000|2021-08-17 02:52:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629168780000|2021-08-17 02:53:00|25.42|23.22|25.42|23.22|25.44|23.24|25.42|23.22|0
1629168790000|2021-08-17 02:53:10|25.46|23.26|25.42|23.22|25.46|23.26|25.42|23.22|0
1629168830000|2021-08-17 02:53:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629168840000|2021-08-17 02:54:00|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629168860000|2021-08-17 02:54:20|25.44|23.24|25.46|23.26|25.46|23.26|25.44|23.24|0
1629168870000|2021-08-17 02:54:30|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1629168890000|2021-08-17 02:54:50|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629168900000|2021-08-17 02:55:00|25.35|23.15|25.33|23.13|25.37|23.17|25.33|23.13|0
1629168910000|2021-08-17 02:55:10|25.37|23.17|25.33|23.13|25.37|23.17|25.33|23.13|0
1629168930000|2021-08-17 02:55:30|25.3|23.1|25.28|23.08|25.33|23.13|25.28|23.08|0
1629168940000|2021-08-17 02:55:40|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1629168950000|2021-08-17 02:55:50|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1629168960000|2021-08-17 02:56:00|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1629168970000|2021-08-17 02:56:10|25.33|23.13|25.37|23.17|25.37|23.17|25.33|23.13|0
1629168980000|2021-08-17 02:56:20|25.35|23.15|25.37|23.17|25.37|23.17|25.35|23.15|0
1629169030000|2021-08-17 02:57:10|25.41|23.21|25.37|23.17|25.41|23.21|25.37|23.17|0
1629169070000|2021-08-17 02:57:50|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629169080000|2021-08-17 02:58:00|25.37|23.17|25.37|23.17|25.41|23.21|25.37|23.17|0
1629169090000|2021-08-17 02:58:10|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169180000|2021-08-17 02:59:40|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629169190000|2021-08-17 02:59:50|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169200000|2021-08-17 03:00:00|25.46|23.26|25.41|23.21|25.46|23.26|25.41|23.21|0
1629169260000|2021-08-17 03:01:00|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1629169290000|2021-08-17 03:01:30|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169320000|2021-08-17 03:02:00|25.43|23.23|25.41|23.21|25.43|23.23|25.41|23.21|0
1629169330000|2021-08-17 03:02:10|25.43|23.23|25.41|23.21|25.43|23.23|25.41|23.21|0
1629169340000|2021-08-17 03:02:20|25.45|23.25|25.41|23.21|25.45|23.25|25.41|23.21|0
1629169390000|2021-08-17 03:03:10|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1629169400000|2021-08-17 03:03:20|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169440000|2021-08-17 03:04:00|25.36|23.16|25.41|23.21|25.41|23.21|25.36|23.16|0
1629169450000|2021-08-17 03:04:10|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629169500000|2021-08-17 03:05:00|25.39|23.19|25.41|23.21|25.41|23.21|25.39|23.19|0
1629169520000|2021-08-17 03:05:20|25.45|23.25|25.45|23.25|25.45|23.25|25.41|23.21|0
1629169530000|2021-08-17 03:05:30|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629169540000|2021-08-17 03:05:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169630000|2021-08-17 03:07:10|25.43|23.23|25.41|23.21|25.43|23.23|25.41|23.21|0
1629169680000|2021-08-17 03:08:00|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1629169690000|2021-08-17 03:08:10|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1629169700000|2021-08-17 03:08:20|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1629169720000|2021-08-17 03:08:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169740000|2021-08-17 03:09:00|25.43|23.23|25.45|23.25|25.45|23.25|25.43|23.23|0
1629169750000|2021-08-17 03:09:10|25.41|23.21|25.43|23.23|25.45|23.25|25.41|23.21|0
1629169760000|2021-08-17 03:09:20|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1629169770000|2021-08-17 03:09:30|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629169780000|2021-08-17 03:09:40|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1629169790000|2021-08-17 03:09:50|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629169800000|2021-08-17 03:10:00|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629169860000|2021-08-17 03:11:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629169880000|2021-08-17 03:11:20|25.52|23.32|25.49|23.29|25.54|23.34|25.49|23.29|0
1629169890000|2021-08-17 03:11:30|25.52|23.32|25.49|23.29|25.52|23.32|25.49|23.29|0
1629169920000|2021-08-17 03:12:00|25.54|23.34|25.49|23.29|25.54|23.34|25.49|23.29|0
1629169990000|2021-08-17 03:13:10|25.54|23.34|25.51|23.31|25.54|23.34|25.51|23.31|0
1629170000000|2021-08-17 03:13:20|25.54|23.34|25.49|23.29|25.54|23.34|25.49|23.29|0
1629170040000|2021-08-17 03:14:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629170060000|2021-08-17 03:14:20|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629170070000|2021-08-17 03:14:30|25.51|23.31|25.54|23.34|25.54|23.34|25.51|23.31|0
1629170080000|2021-08-17 03:14:40|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629170130000|2021-08-17 03:15:30|25.58|23.38|25.58|23.38|25.58|23.38|25.53|23.33|0
1629170150000|2021-08-17 03:15:50|25.62|23.42|25.6|23.4|25.62|23.42|25.6|23.4|0
1629170160000|2021-08-17 03:16:00|25.58|23.38|25.62|23.42|25.62|23.42|25.58|23.38|0
1629170180000|2021-08-17 03:16:20|25.67|23.47|25.67|23.47|25.71|23.51|25.67|23.47|0
1629170200000|2021-08-17 03:16:40|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1629170210000|2021-08-17 03:16:50|25.71|23.51|25.67|23.47|25.71|23.51|25.67|23.47|0
1629170300000|2021-08-17 03:18:20|25.62|23.42|25.67|23.47|25.67|23.47|25.62|23.42|0
1629170320000|2021-08-17 03:18:40|25.62|23.42|25.62|23.42|25.67|23.47|25.62|23.42|0
1629170350000|2021-08-17 03:19:10|25.67|23.47|25.62|23.42|25.67|23.47|25.62|23.42|0
1629170410000|2021-08-17 03:20:10|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629170420000|2021-08-17 03:20:20|25.6|23.4|25.6|23.4|25.6|23.4|25.58|23.38|0
1629170430000|2021-08-17 03:20:30|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629170450000|2021-08-17 03:20:50|25.66|23.46|25.62|23.42|25.66|23.46|25.62|23.42|0
1629170460000|2021-08-17 03:21:00|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629170470000|2021-08-17 03:21:10|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629170490000|2021-08-17 03:21:30|25.6|23.4|25.62|23.42|25.62|23.42|25.6|23.4|0
1629170530000|2021-08-17 03:22:10|25.64|23.44|25.62|23.42|25.64|23.44|25.62|23.42|0
1629170540000|2021-08-17 03:22:20|25.64|23.44|25.62|23.42|25.66|23.46|25.62|23.42|0
1629170550000|2021-08-17 03:22:30|25.66|23.46|25.64|23.44|25.66|23.46|25.64|23.44|0
1629170560000|2021-08-17 03:22:40|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629170620000|2021-08-17 03:23:40|25.6|23.4|25.57|23.37|25.6|23.4|25.57|23.37|0
1629170640000|2021-08-17 03:24:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629170710000|2021-08-17 03:25:10|25.64|23.44|25.62|23.42|25.64|23.44|25.62|23.42|0
1629170760000|2021-08-17 03:26:00|25.66|23.46|25.66|23.46|25.66|23.46|25.64|23.44|0
1629170770000|2021-08-17 03:26:10|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1629170780000|2021-08-17 03:26:20|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629170800000|2021-08-17 03:26:40|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1629170810000|2021-08-17 03:26:50|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1629170820000|2021-08-17 03:27:00|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629170830000|2021-08-17 03:27:10|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1629170850000|2021-08-17 03:27:30|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1629170900000|2021-08-17 03:28:20|25.66|23.46|25.7|23.5|25.7|23.5|25.66|23.46|0
1629170910000|2021-08-17 03:28:30|25.66|23.46|25.66|23.46|25.68|23.48|25.66|23.46|0
1629170920000|2021-08-17 03:28:40|25.7|23.5|25.7|23.5|25.7|23.5|25.66|23.46|0
1629170940000|2021-08-17 03:29:00|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629170950000|2021-08-17 03:29:10|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1629170960000|2021-08-17 03:29:20|25.66|23.46|25.7|23.5|25.7|23.5|25.66|23.46|0
1629170980000|2021-08-17 03:29:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629170990000|2021-08-17 03:29:50|25.7|23.5|25.7|23.5|25.7|23.5|25.68|23.48|0
1629171000000|2021-08-17 03:30:00|25.73|23.53|25.7|23.5|25.73|23.53|25.7|23.5|0
1629171030000|2021-08-17 03:30:30|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1629171040000|2021-08-17 03:30:40|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1629171080000|2021-08-17 03:31:20|25.73|23.53|25.7|23.5|25.73|23.53|25.7|23.5|0
1629171100000|2021-08-17 03:31:40|25.75|23.55|25.7|23.5|25.75|23.55|25.7|23.5|0
1629171120000|2021-08-17 03:32:00|25.66|23.46|25.66|23.46|25.7|23.5|25.66|23.46|0
1629171130000|2021-08-17 03:32:10|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1629171150000|2021-08-17 03:32:30|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629171200000|2021-08-17 03:33:20|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629171210000|2021-08-17 03:33:30|25.66|23.46|25.61|23.41|25.66|23.46|25.61|23.41|0
1629171220000|2021-08-17 03:33:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629171250000|2021-08-17 03:34:10|25.63|23.43|25.61|23.41|25.66|23.46|25.61|23.41|0
1629171260000|2021-08-17 03:34:20|25.66|23.46|25.61|23.41|25.66|23.46|25.61|23.41|0
1629171280000|2021-08-17 03:34:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1629171290000|2021-08-17 03:34:50|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1629171300000|2021-08-17 03:35:00|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629171310000|2021-08-17 03:35:10|25.65|23.45|25.61|23.41|25.65|23.45|25.61|23.41|0
1629171320000|2021-08-17 03:35:20|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1629171330000|2021-08-17 03:35:30|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1629171340000|2021-08-17 03:35:40|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1629171380000|2021-08-17 03:36:20|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1629171390000|2021-08-17 03:36:30|25.7|23.5|25.65|23.45|25.7|23.5|25.65|23.45|0
1629171400000|2021-08-17 03:36:40|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1629171440000|2021-08-17 03:37:20|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1629171460000|2021-08-17 03:37:40|25.72|23.52|25.74|23.54|25.74|23.54|25.72|23.52|0
1629171500000|2021-08-17 03:38:20|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1629171530000|2021-08-17 03:38:50|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1629171540000|2021-08-17 03:39:00|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1629171550000|2021-08-17 03:39:10|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1629171570000|2021-08-17 03:39:30|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1629171600000|2021-08-17 03:40:00|25.74|23.54|25.79|23.59|25.79|23.59|25.74|23.54|0
1629171610000|2021-08-17 03:40:10|25.76|23.56|25.79|23.59|25.79|23.59|25.76|23.56|0
1629171670000|2021-08-17 03:41:10|25.74|23.54|25.79|23.59|25.79|23.59|25.74|23.54|0
1629171690000|2021-08-17 03:41:30|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1629171710000|2021-08-17 03:41:50|25.74|23.54|25.74|23.54|25.76|23.56|25.74|23.54|0
1629171720000|2021-08-17 03:42:00|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1629171790000|2021-08-17 03:43:10|25.74|23.54|25.74|23.54|25.76|23.56|25.74|23.54|0
1629171800000|2021-08-17 03:43:20|25.76|23.56|25.76|23.56|25.76|23.56|25.76|23.56|0
1629171810000|2021-08-17 03:43:30|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1629171840000|2021-08-17 03:44:00|25.78|23.58|25.74|23.54|25.78|23.58|25.74|23.54|0
1629171920000|2021-08-17 03:45:20|25.78|23.58|25.76|23.56|25.78|23.58|25.76|23.56|0
1629171930000|2021-08-17 03:45:30|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1629171970000|2021-08-17 03:46:10|25.76|23.56|25.74|23.54|25.76|23.56|25.74|23.54|0
1629172000000|2021-08-17 03:46:40|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1629172140000|2021-08-17 03:49:00|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1629172160000|2021-08-17 03:49:20|25.67|23.47|25.69|23.49|25.69|23.49|25.67|23.47|0
1629172190000|2021-08-17 03:49:50|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1629172200000|2021-08-17 03:50:00|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1629172220000|2021-08-17 03:50:20|25.67|23.47|25.64|23.44|25.67|23.47|25.64|23.44|0
1629172300000|2021-08-17 03:51:40|25.6|23.4|25.64|23.44|25.64|23.44|25.6|23.4|0
1629172410000|2021-08-17 03:53:30|25.69|23.49|25.64|23.44|25.69|23.49|25.64|23.44|0
1629172430000|2021-08-17 03:53:50|25.66|23.46|25.69|23.49|25.69|23.49|25.66|23.46|0
1629172500000|2021-08-17 03:55:00|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1629172600000|2021-08-17 03:56:40|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1629172640000|2021-08-17 03:57:20|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1629172690000|2021-08-17 03:58:10|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1629172700000|2021-08-17 03:58:20|25.66|23.46|25.68|23.48|25.68|23.48|25.66|23.46|0
1629172730000|2021-08-17 03:58:50|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1629172880000|2021-08-17 04:01:20|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1629172900000|2021-08-17 04:01:40|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1629172980000|2021-08-17 04:03:00|25.66|23.46|25.63|23.43|25.66|23.46|25.63|23.43|0
1629173000000|2021-08-17 04:03:20|25.68|23.48|25.63|23.43|25.68|23.48|25.63|23.43|0
1629173050000|2021-08-17 04:04:10|25.61|23.41|25.59|23.39|25.61|23.41|25.59|23.39|0
1629173090000|2021-08-17 04:04:50|25.63|23.43|25.59|23.39|25.63|23.43|25.59|23.39|0
1629173100000|2021-08-17 04:05:00|25.61|23.41|25.59|23.39|25.61|23.41|25.59|23.39|0
1629173110000|2021-08-17 04:05:10|25.63|23.43|25.63|23.43|25.63|23.43|25.63|23.43|0
1629173120000|2021-08-17 04:05:20|25.61|23.41|25.63|23.43|25.63|23.43|25.59|23.39|0
1629173150000|2021-08-17 04:05:50|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1629173160000|2021-08-17 04:06:00|25.61|23.41|25.59|23.39|25.63|23.43|25.59|23.39|0
1629173210000|2021-08-17 04:06:50|25.57|23.37|25.59|23.39|25.59|23.39|25.54|23.34|0
1629173220000|2021-08-17 04:07:00|25.57|23.37|25.59|23.39|25.59|23.39|25.57|23.37|0
1629173230000|2021-08-17 04:07:10|25.57|23.37|25.54|23.34|25.57|23.37|25.54|23.34|0
1629173250000|2021-08-17 04:07:30|25.59|23.39|25.57|23.37|25.59|23.39|25.57|23.37|0
1629173260000|2021-08-17 04:07:40|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629173290000|2021-08-17 04:08:10|25.56|23.36|25.59|23.39|25.59|23.39|25.56|23.36|0
1629173410000|2021-08-17 04:10:10|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1629173520000|2021-08-17 04:12:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629173530000|2021-08-17 04:12:10|25.58|23.38|25.58|23.38|25.58|23.38|25.56|23.36|0
1629173540000|2021-08-17 04:12:20|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629173590000|2021-08-17 04:13:10|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173600000|2021-08-17 04:13:20|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173610000|2021-08-17 04:13:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173630000|2021-08-17 04:13:50|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173640000|2021-08-17 04:14:00|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173660000|2021-08-17 04:14:20|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173710000|2021-08-17 04:15:10|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1629173720000|2021-08-17 04:15:20|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173730000|2021-08-17 04:15:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173750000|2021-08-17 04:15:50|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173760000|2021-08-17 04:16:00|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173770000|2021-08-17 04:16:10|25.47|23.27|25.45|23.25|25.47|23.27|25.45|23.25|0
1629173780000|2021-08-17 04:16:20|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173790000|2021-08-17 04:16:30|25.47|23.27|25.49|23.29|25.49|23.29|25.47|23.27|0
1629173800000|2021-08-17 04:16:40|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173830000|2021-08-17 04:17:10|25.49|23.29|25.49|23.29|25.49|23.29|25.47|23.27|0
1629173840000|2021-08-17 04:17:20|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173850000|2021-08-17 04:17:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629173860000|2021-08-17 04:17:40|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629173870000|2021-08-17 04:17:50|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1629173880000|2021-08-17 04:18:00|25.47|23.27|25.49|23.29|25.49|23.29|25.47|23.27|0
1629173940000|2021-08-17 04:19:00|25.53|23.33|25.51|23.31|25.53|23.33|25.51|23.31|0
1629173950000|2021-08-17 04:19:10|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629174070000|2021-08-17 04:21:10|25.49|23.29|25.49|23.29|25.53|23.33|25.49|23.29|0
1629174170000|2021-08-17 04:22:50|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629174180000|2021-08-17 04:23:00|25.44|23.24|25.49|23.29|25.49|23.29|25.44|23.24|0
1629174210000|2021-08-17 04:23:30|25.46|23.26|25.44|23.24|25.46|23.26|25.44|23.24|0
1629174230000|2021-08-17 04:23:50|25.46|23.26|25.46|23.26|25.46|23.26|25.44|23.24|0
1629174240000|2021-08-17 04:24:00|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1629174310000|2021-08-17 04:25:10|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629174390000|2021-08-17 04:26:30|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1629174400000|2021-08-17 04:26:40|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1629174410000|2021-08-17 04:26:50|25.51|23.31|25.48|23.28|25.51|23.31|25.48|23.28|0
1629174420000|2021-08-17 04:27:00|25.51|23.31|25.48|23.28|25.51|23.31|25.48|23.28|0
1629174560000|2021-08-17 04:29:20|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629174570000|2021-08-17 04:29:30|25.48|23.28|25.44|23.24|25.48|23.28|25.44|23.24|0
1629174600000|2021-08-17 04:30:00|25.46|23.26|25.48|23.28|25.48|23.28|25.46|23.26|0
1629174610000|2021-08-17 04:30:10|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1629174700000|2021-08-17 04:31:40|25.48|23.28|25.48|23.28|25.48|23.28|25.44|23.24|0
1629174780000|2021-08-17 04:33:00|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1629174790000|2021-08-17 04:33:10|25.48|23.28|25.52|23.32|25.52|23.32|25.48|23.28|0
1629174870000|2021-08-17 04:34:30|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1629174880000|2021-08-17 04:34:40|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1629175110000|2021-08-17 04:38:30|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1629175140000|2021-08-17 04:39:00|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1629175180000|2021-08-17 04:39:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629175290000|2021-08-17 04:41:30|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1629175360000|2021-08-17 04:42:40|25.54|23.34|25.52|23.32|25.56|23.36|25.52|23.32|0
1629175380000|2021-08-17 04:43:00|25.54|23.34|25.52|23.32|25.56|23.36|25.52|23.32|0
1629175410000|2021-08-17 04:43:30|25.56|23.36|25.52|23.32|25.56|23.36|25.52|23.32|0
1629175460000|2021-08-17 04:44:20|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1629175470000|2021-08-17 04:44:30|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629175480000|2021-08-17 04:44:40|25.52|23.32|25.56|23.36|25.56|23.36|25.52|23.32|0
1629175500000|2021-08-17 04:45:00|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1629175520000|2021-08-17 04:45:20|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629175530000|2021-08-17 04:45:30|25.58|23.38|25.56|23.36|25.58|23.38|25.56|23.36|0
1629175610000|2021-08-17 04:46:50|25.58|23.38|25.56|23.36|25.6|23.4|25.56|23.36|0
1629175660000|2021-08-17 04:47:40|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629175690000|2021-08-17 04:48:10|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629175720000|2021-08-17 04:48:40|25.51|23.31|25.51|23.31|25.56|23.36|25.51|23.31|0
1629175790000|2021-08-17 04:49:50|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1629175830000|2021-08-17 04:50:30|25.51|23.31|25.49|23.29|25.51|23.31|25.49|23.29|0
1629175840000|2021-08-17 04:50:40|25.51|23.31|25.47|23.27|25.51|23.31|25.47|23.27|0
1629175850000|2021-08-17 04:50:50|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629175920000|2021-08-17 04:52:00|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1629175940000|2021-08-17 04:52:20|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1629175950000|2021-08-17 04:52:30|25.51|23.31|25.55|23.35|25.55|23.35|25.51|23.31|0
1629175960000|2021-08-17 04:52:40|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629176060000|2021-08-17 04:54:20|25.53|23.33|25.55|23.35|25.55|23.35|25.53|23.33|0
1629176070000|2021-08-17 04:54:30|25.53|23.33|25.51|23.31|25.55|23.35|25.51|23.31|0
1629176080000|2021-08-17 04:54:40|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1629176090000|2021-08-17 04:54:50|25.51|23.31|25.53|23.33|25.53|23.33|25.51|23.31|0
1629176100000|2021-08-17 04:55:00|25.51|23.31|25.46|23.26|25.51|23.31|25.46|23.26|0
1629176110000|2021-08-17 04:55:10|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1629176120000|2021-08-17 04:55:20|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1629176130000|2021-08-17 04:55:30|25.53|23.33|25.51|23.31|25.53|23.33|25.51|23.31|0
1629176380000|2021-08-17 04:59:40|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1629176410000|2021-08-17 05:00:10|25.53|23.33|25.55|23.35|25.55|23.35|25.53|23.33|0
1629176420000|2021-08-17 05:00:20|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1629176430000|2021-08-17 05:00:30|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1629176440000|2021-08-17 05:00:40|25.62|23.42|25.62|23.42|25.64|23.44|25.62|23.42|0
1629176450000|2021-08-17 05:00:50|25.64|23.44|25.71|23.51|25.73|23.53|25.64|23.44|0
1629176460000|2021-08-17 05:01:00|25.73|23.53|25.73|23.53|25.73|23.53|25.68|23.48|0
1629176470000|2021-08-17 05:01:10|25.68|23.48|25.71|23.51|25.71|23.51|25.68|23.48|0
1629176480000|2021-08-17 05:01:20|25.73|23.53|25.77|23.57|25.77|23.57|25.73|23.53|0
1629176580000|2021-08-17 05:03:00|25.82|23.62|25.8|23.6|25.82|23.62|25.8|23.6|0
1629176590000|2021-08-17 05:03:10|25.82|23.62|25.77|23.57|25.82|23.62|25.77|23.57|0
1629176610000|2021-08-17 05:03:30|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629176680000|2021-08-17 05:04:40|25.79|23.59|25.77|23.57|25.79|23.59|25.77|23.57|0
1629176690000|2021-08-17 05:04:50|25.73|23.53|25.77|23.57|25.77|23.57|25.73|23.53|0
1629176700000|2021-08-17 05:05:00|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629176710000|2021-08-17 05:05:10|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629176720000|2021-08-17 05:05:20|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1629176750000|2021-08-17 05:05:50|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629176760000|2021-08-17 05:06:00|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1629176770000|2021-08-17 05:06:10|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629176780000|2021-08-17 05:06:20|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629176790000|2021-08-17 05:06:30|25.86|23.66|25.81|23.61|25.86|23.66|25.81|23.61|0
1629176810000|2021-08-17 05:06:50|25.84|23.64|25.81|23.61|25.84|23.64|25.81|23.61|0
1629176830000|2021-08-17 05:07:10|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1629176850000|2021-08-17 05:07:30|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629176860000|2021-08-17 05:07:40|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1629176880000|2021-08-17 05:08:00|25.79|23.59|25.77|23.57|25.79|23.59|25.77|23.57|0
1629176920000|2021-08-17 05:08:40|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629176940000|2021-08-17 05:09:00|25.86|23.66|25.86|23.66|25.86|23.66|25.81|23.61|0
1629176950000|2021-08-17 05:09:10|25.84|23.64|25.86|23.66|25.9|23.7|25.84|23.64|0
1629177020000|2021-08-17 05:10:20|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629177060000|2021-08-17 05:11:00|25.86|23.66|25.9|23.7|25.9|23.7|25.86|23.66|0
1629177070000|2021-08-17 05:11:10|25.86|23.66|25.9|23.7|25.9|23.7|25.86|23.66|0
1629177080000|2021-08-17 05:11:20|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629177090000|2021-08-17 05:11:30|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629177100000|2021-08-17 05:11:40|25.95|23.75|25.95|23.75|25.99|23.79|25.95|23.75|0
1629177120000|2021-08-17 05:12:00|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629177130000|2021-08-17 05:12:10|25.95|23.75|25.9|23.7|25.95|23.75|25.9|23.7|0
1629177140000|2021-08-17 05:12:20|25.95|23.75|25.9|23.7|25.95|23.75|25.9|23.7|0
1629177150000|2021-08-17 05:12:30|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1629177170000|2021-08-17 05:12:50|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629177190000|2021-08-17 05:13:10|25.92|23.72|25.95|23.75|25.95|23.75|25.92|23.72|0
1629177200000|2021-08-17 05:13:20|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629177210000|2021-08-17 05:13:30|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629177220000|2021-08-17 05:13:40|25.9|23.7|25.94|23.74|25.94|23.74|25.9|23.7|0
1629177230000|2021-08-17 05:13:50|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629177240000|2021-08-17 05:14:00|25.94|23.74|25.92|23.72|25.94|23.74|25.92|23.72|0
1629177250000|2021-08-17 05:14:10|25.94|23.74|25.99|23.79|25.99|23.79|25.94|23.74|0
1629177260000|2021-08-17 05:14:20|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629177270000|2021-08-17 05:14:30|25.97|23.77|25.97|23.77|25.99|23.79|25.97|23.77|0
1629177280000|2021-08-17 05:14:40|25.99|23.79|25.97|23.77|25.99|23.79|25.94|23.74|0
1629177290000|2021-08-17 05:14:50|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629177300000|2021-08-17 05:15:00|25.97|23.77|25.94|23.74|25.97|23.77|25.94|23.74|0
1629177330000|2021-08-17 05:15:30|25.99|23.79|25.94|23.74|25.99|23.79|25.94|23.74|0
1629177340000|2021-08-17 05:15:40|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629177350000|2021-08-17 05:15:50|25.85|23.65|25.85|23.65|25.85|23.65|25.85|23.65|0
1629177360000|2021-08-17 05:16:00|25.88|23.68|25.9|23.7|25.9|23.7|25.88|23.68|0
1629177370000|2021-08-17 05:16:10|25.92|23.72|25.94|23.74|25.94|23.74|25.92|23.72|0
1629177410000|2021-08-17 05:16:50|25.9|23.7|25.85|23.65|25.9|23.7|25.85|23.65|0
1629177420000|2021-08-17 05:17:00|25.9|23.7|25.85|23.65|25.9|23.7|25.85|23.65|0
1629177440000|2021-08-17 05:17:20|25.9|23.7|25.85|23.65|25.9|23.7|25.85|23.65|0
1629177470000|2021-08-17 05:17:50|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629177510000|2021-08-17 05:18:30|25.76|23.56|25.81|23.61|25.81|23.61|25.76|23.56|0
1629177520000|2021-08-17 05:18:40|25.83|23.63|25.83|23.63|25.83|23.63|25.83|23.63|0
1629177530000|2021-08-17 05:18:50|25.81|23.61|25.85|23.65|25.85|23.65|25.81|23.61|0
1629177540000|2021-08-17 05:19:00|25.83|23.63|25.85|23.65|25.85|23.65|25.83|23.63|0
1629177560000|2021-08-17 05:19:20|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629177570000|2021-08-17 05:19:30|25.8|23.6|25.8|23.6|25.8|23.6|25.8|23.6|0
1629177590000|2021-08-17 05:19:50|25.85|23.65|25.85|23.65|25.85|23.65|25.85|23.65|0
1629177600000|2021-08-17 05:20:00|25.83|23.63|25.85|23.65|25.85|23.65|25.83|23.63|0
1629177640000|2021-08-17 05:20:40|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1629177700000|2021-08-17 05:21:40|25.94|23.74|25.89|23.69|25.94|23.74|25.89|23.69|0
1629177710000|2021-08-17 05:21:50|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629177720000|2021-08-17 05:22:00|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1629177740000|2021-08-17 05:22:20|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1629177750000|2021-08-17 05:22:30|24.82|22.62|24.84|22.64|24.84|22.64|24.82|22.62|0
1629177800000|2021-08-17 05:23:20|25.53|23.33|25.91|23.71|25.91|23.71|25.53|23.33|0
1629177820000|2021-08-17 05:23:40|25.87|23.67|25.87|23.67|25.87|23.67|25.87|23.67|0
1629177830000|2021-08-17 05:23:50|25.89|23.69|25.87|23.67|25.89|23.69|25.87|23.67|0
1629177840000|2021-08-17 05:24:00|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629177890000|2021-08-17 05:24:50|25.87|23.67|25.87|23.67|25.87|23.67|25.87|23.67|0
1629177900000|2021-08-17 05:25:00|25.82|23.62|25.82|23.62|25.87|23.67|25.82|23.62|0
1629177920000|2021-08-17 05:25:20|25.85|23.65|25.82|23.62|25.85|23.65|25.82|23.62|0
1629177930000|2021-08-17 05:25:30|25.85|23.65|25.85|23.65|25.85|23.65|25.82|23.62|0
1629177940000|2021-08-17 05:25:40|25.82|23.62|25.87|23.67|25.87|23.67|25.82|23.62|0
1629177950000|2021-08-17 05:25:50|25.85|23.65|25.82|23.62|25.85|23.65|25.82|23.62|0
1629177960000|2021-08-17 05:26:00|25.8|23.6|25.78|23.58|25.8|23.6|25.78|23.58|0
1629177990000|2021-08-17 05:26:30|25.73|23.53|25.75|23.55|25.75|23.55|25.73|23.53|0
1629178000000|2021-08-17 05:26:40|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1629178010000|2021-08-17 05:26:50|25.75|23.55|25.78|23.58|25.78|23.58|25.75|23.55|0
1629178110000|2021-08-17 05:28:30|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1629178140000|2021-08-17 05:29:00|25.75|23.55|25.73|23.53|25.75|23.55|25.73|23.53|0
1629178190000|2021-08-17 05:29:50|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1629178200000|2021-08-17 05:30:00|25.73|23.53|25.77|23.57|25.77|23.57|25.73|23.53|0
1629178210000|2021-08-17 05:30:10|25.82|23.62|25.77|23.57|25.82|23.62|25.77|23.57|0
1629178230000|2021-08-17 05:30:30|25.82|23.62|25.82|23.62|25.82|23.62|25.8|23.6|0
1629178240000|2021-08-17 05:30:40|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1629178250000|2021-08-17 05:30:50|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629178270000|2021-08-17 05:31:10|25.84|23.64|25.86|23.66|25.86|23.66|25.84|23.64|0
1629178290000|2021-08-17 05:31:30|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629178300000|2021-08-17 05:31:40|25.86|23.66|25.82|23.62|25.86|23.66|25.82|23.62|0
1629178310000|2021-08-17 05:31:50|25.84|23.64|25.82|23.62|25.84|23.64|25.82|23.62|0
1629178320000|2021-08-17 05:32:00|25.84|23.64|25.82|23.62|25.84|23.64|25.82|23.62|0
1629178330000|2021-08-17 05:32:10|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178340000|2021-08-17 05:32:20|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629178350000|2021-08-17 05:32:30|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178370000|2021-08-17 05:32:50|25.89|23.69|25.86|23.66|25.89|23.69|25.86|23.66|0
1629178380000|2021-08-17 05:33:00|25.84|23.64|25.86|23.66|25.86|23.66|25.84|23.64|0
1629178390000|2021-08-17 05:33:10|25.91|23.71|25.86|23.66|25.91|23.71|25.86|23.66|0
1629178410000|2021-08-17 05:33:30|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629178420000|2021-08-17 05:33:40|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178430000|2021-08-17 05:33:50|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1629178440000|2021-08-17 05:34:00|25.86|23.66|25.86|23.66|25.86|23.66|25.82|23.62|0
1629178490000|2021-08-17 05:34:50|25.88|23.68|25.86|23.66|25.88|23.68|25.86|23.66|0
1629178510000|2021-08-17 05:35:10|25.88|23.68|25.86|23.66|25.88|23.68|25.86|23.66|0
1629178550000|2021-08-17 05:35:50|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1629178560000|2021-08-17 05:36:00|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178580000|2021-08-17 05:36:20|25.81|23.61|25.84|23.64|25.86|23.66|25.81|23.61|0
1629178590000|2021-08-17 05:36:30|25.86|23.66|25.84|23.64|25.86|23.66|25.81|23.61|0
1629178600000|2021-08-17 05:36:40|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178620000|2021-08-17 05:37:00|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629178650000|2021-08-17 05:37:30|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178670000|2021-08-17 05:37:50|25.84|23.64|25.81|23.61|25.84|23.64|25.81|23.61|0
1629178680000|2021-08-17 05:38:00|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178700000|2021-08-17 05:38:20|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1629178710000|2021-08-17 05:38:30|25.84|23.64|25.86|23.66|25.86|23.66|25.84|23.64|0
1629178720000|2021-08-17 05:38:40|25.81|23.61|25.81|23.61|25.84|23.64|25.81|23.61|0
1629178730000|2021-08-17 05:38:50|25.86|23.66|25.86|23.66|25.86|23.66|25.81|23.61|0
1629178770000|2021-08-17 05:39:30|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629178820000|2021-08-17 05:40:20|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178830000|2021-08-17 05:40:30|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1629178840000|2021-08-17 05:40:40|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1629178870000|2021-08-17 05:41:10|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1629178900000|2021-08-17 05:41:40|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629178920000|2021-08-17 05:42:00|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1629178950000|2021-08-17 05:42:30|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629178970000|2021-08-17 05:42:50|25.92|23.72|25.95|23.75|25.95|23.75|25.92|23.72|0
1629179010000|2021-08-17 05:43:30|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629179040000|2021-08-17 05:44:00|25.94|23.74|25.99|23.79|25.99|23.79|25.94|23.74|0
1629179050000|2021-08-17 05:44:10|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179060000|2021-08-17 05:44:20|25.97|23.77|25.94|23.74|25.97|23.77|25.94|23.74|0
1629179070000|2021-08-17 05:44:30|25.97|23.77|25.97|23.77|25.99|23.79|25.94|23.74|0
1629179080000|2021-08-17 05:44:40|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179090000|2021-08-17 05:44:50|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629179110000|2021-08-17 05:45:10|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179140000|2021-08-17 05:45:40|25.92|23.72|25.9|23.7|25.92|23.72|25.9|23.7|0
1629179160000|2021-08-17 05:46:00|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179170000|2021-08-17 05:46:10|25.9|23.7|25.94|23.74|25.94|23.74|25.9|23.7|0
1629179190000|2021-08-17 05:46:30|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629179210000|2021-08-17 05:46:50|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179230000|2021-08-17 05:47:10|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629179250000|2021-08-17 05:47:30|26.03|23.83|26.01|23.81|26.03|23.83|26.01|23.81|0
1629179260000|2021-08-17 05:47:40|26.03|23.83|26.01|23.81|26.03|23.83|26.01|23.81|0
1629179270000|2021-08-17 05:47:50|25.99|23.79|25.99|23.79|26.03|23.83|25.99|23.79|0
1629179340000|2021-08-17 05:49:00|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179350000|2021-08-17 05:49:10|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629179360000|2021-08-17 05:49:20|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179390000|2021-08-17 05:49:50|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1629179400000|2021-08-17 05:50:00|25.87|23.67|25.85|23.65|25.9|23.7|25.85|23.65|0
1629179410000|2021-08-17 05:50:10|25.83|23.63|25.85|23.65|25.85|23.65|25.83|23.63|0
1629179420000|2021-08-17 05:50:20|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1629179430000|2021-08-17 05:50:30|25.85|23.65|25.85|23.65|25.85|23.65|25.85|23.65|0
1629179460000|2021-08-17 05:51:00|25.89|23.69|25.85|23.65|25.89|23.69|25.85|23.65|0
1629179470000|2021-08-17 05:51:10|25.87|23.67|25.85|23.65|25.87|23.67|25.85|23.65|0
1629179480000|2021-08-17 05:51:20|25.89|23.69|25.87|23.67|25.89|23.69|25.85|23.65|0
1629179490000|2021-08-17 05:51:30|25.85|23.65|25.85|23.65|25.87|23.67|25.85|23.65|0
1629179500000|2021-08-17 05:51:40|25.87|23.67|25.87|23.67|25.87|23.67|25.87|23.67|0
1629179510000|2021-08-17 05:51:50|25.85|23.65|25.89|23.69|25.89|23.69|25.85|23.65|0
1629179530000|2021-08-17 05:52:10|25.85|23.65|25.85|23.65|25.85|23.65|25.85|23.65|0
1629179550000|2021-08-17 05:52:30|25.89|23.69|25.92|23.72|25.92|23.72|25.89|23.69|0
1629179560000|2021-08-17 05:52:40|25.94|23.74|25.89|23.69|25.94|23.74|25.89|23.69|0
1629179600000|2021-08-17 05:53:20|25.87|23.67|25.89|23.69|25.89|23.69|25.87|23.67|0
1629179610000|2021-08-17 05:53:30|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179630000|2021-08-17 05:53:50|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1629179640000|2021-08-17 05:54:00|25.89|23.69|25.92|23.72|25.94|23.74|25.89|23.69|0
1629179650000|2021-08-17 05:54:10|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1629179710000|2021-08-17 05:55:10|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179730000|2021-08-17 05:55:30|25.96|23.76|25.98|23.78|25.98|23.78|25.96|23.76|0
1629179740000|2021-08-17 05:55:40|26.03|23.83|25.98|23.78|26.03|23.83|25.98|23.78|0
1629179780000|2021-08-17 05:56:20|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629179790000|2021-08-17 05:56:30|25.89|23.69|25.94|23.74|25.94|23.74|25.89|23.69|0
1629179800000|2021-08-17 05:56:40|25.89|23.69|25.94|23.74|25.94|23.74|25.89|23.69|0
1629179860000|2021-08-17 05:57:40|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1629179880000|2021-08-17 05:58:00|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1629179890000|2021-08-17 05:58:10|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1629179970000|2021-08-17 05:59:30|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1629179980000|2021-08-17 05:59:40|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1629179990000|2021-08-17 05:59:50|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1629180000000|2021-08-17 06:00:00|26.02|23.82|26.07|23.87|26.07|23.87|26.02|23.82|0
1629180010000|2021-08-17 06:00:10|25.98|23.78|26.07|23.87|26.07|23.87|25.98|23.78|0
1629180030000|2021-08-17 06:00:30|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1629180040000|2021-08-17 06:00:40|26.07|23.87|26.07|23.87|26.07|23.87|26.07|23.87|0
1629180050000|2021-08-17 06:00:50|26.11|23.91|26.07|23.87|26.11|23.91|26.07|23.87|0
1629180060000|2021-08-17 06:01:00|26.11|23.91|26.07|23.87|26.11|23.91|26.07|23.87|0
1629180070000|2021-08-17 06:01:10|26.09|23.89|26.02|23.82|26.09|23.89|26.02|23.82|0
1629180080000|2021-08-17 06:01:20|26.05|23.85|26.02|23.82|26.05|23.85|26.02|23.82|0
1629180090000|2021-08-17 06:01:30|26.05|23.85|26.07|23.87|26.07|23.87|26.05|23.85|0
1629180100000|2021-08-17 06:01:40|26.11|23.91|26.02|23.82|26.11|23.91|26.02|23.82|0
1629180110000|2021-08-17 06:01:50|26.07|23.87|26.07|23.87|26.07|23.87|26.02|23.82|0
1629180120000|2021-08-17 06:02:00|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1629180130000|2021-08-17 06:02:10|26.07|23.87|26.07|23.87|26.07|23.87|26.07|23.87|0
1629180140000|2021-08-17 06:02:20|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1629180150000|2021-08-17 06:02:30|26.07|23.87|26.11|23.91|26.11|23.91|26.07|23.87|0
1629180160000|2021-08-17 06:02:40|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1629180180000|2021-08-17 06:03:00|26.34|24.14|26.43|24.23|26.43|24.23|26.34|24.14|0
1629180200000|2021-08-17 06:03:20|26.39|24.19|26.3|24.1|26.39|24.19|26.3|24.1|0
1629180210000|2021-08-17 06:03:30|26.25|24.05|26.3|24.1|26.32|24.12|26.25|24.05|0
1629180220000|2021-08-17 06:03:40|26.34|24.14|26.32|24.12|26.34|24.14|26.32|24.12|0
1629180230000|2021-08-17 06:03:50|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1629180240000|2021-08-17 06:04:00|26.37|24.17|26.34|24.14|26.37|24.17|26.34|24.14|0
1629180250000|2021-08-17 06:04:10|26.3|24.1|26.34|24.14|26.34|24.14|26.3|24.1|0
1629180260000|2021-08-17 06:04:20|26.32|24.12|26.3|24.1|26.34|24.14|26.3|24.1|0
1629180270000|2021-08-17 06:04:30|26.34|24.14|26.3|24.1|26.34|24.14|26.3|24.1|0
1629180280000|2021-08-17 06:04:40|26.34|24.14|26.34|24.14|26.34|24.14|26.3|24.1|0
1629180290000|2021-08-17 06:04:50|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1629180300000|2021-08-17 06:05:00|26.25|24.05|26.25|24.05|26.27|24.07|26.25|24.05|0
1629180310000|2021-08-17 06:05:10|26.16|23.96|26.16|23.96|26.16|23.96|26.16|23.96|0
1629180320000|2021-08-17 06:05:20|26.11|23.91|26.11|23.91|26.16|23.96|26.11|23.91|0
1629180330000|2021-08-17 06:05:30|26.16|23.96|26.14|23.94|26.16|23.96|26.14|23.94|0
1629180340000|2021-08-17 06:05:40|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1629180350000|2021-08-17 06:05:50|26.13|23.93|26.16|23.96|26.16|23.96|26.13|23.93|0
1629180360000|2021-08-17 06:06:00|26.2|24|26.2|24|26.2|24|26.2|24|0
1629180370000|2021-08-17 06:06:10|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1629180390000|2021-08-17 06:06:30|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629180400000|2021-08-17 06:06:40|26.29|24.09|26.25|24.05|26.29|24.09|26.23|24.03|0
1629180410000|2021-08-17 06:06:50|26.2|24|26.18|23.98|26.25|24.05|26.18|23.98|0
1629180420000|2021-08-17 06:07:00|26.16|23.96|26.2|24|26.2|24|26.16|23.96|0
1629180430000|2021-08-17 06:07:10|26.18|23.98|26.16|23.96|26.18|23.98|26.16|23.96|0
1629180440000|2021-08-17 06:07:20|26.13|23.93|26.13|23.93|26.13|23.93|26.13|23.93|0
1629180450000|2021-08-17 06:07:30|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1629180490000|2021-08-17 06:08:10|26.2|24|26.18|23.98|26.2|24|26.18|23.98|0
1629180500000|2021-08-17 06:08:20|26.2|24|26.2|24|26.2|24|26.2|24|0
1629180520000|2021-08-17 06:08:40|26.25|24.05|26.22|24.02|26.25|24.05|26.22|24.02|0
1629180530000|2021-08-17 06:08:50|26.2|24|26.18|23.98|26.2|24|26.18|23.98|0
1629180540000|2021-08-17 06:09:00|26.2|24|26.18|23.98|26.2|24|26.18|23.98|0
1629180550000|2021-08-17 06:09:10|26.15|23.95|26.15|23.95|26.15|23.95|26.15|23.95|0
1629180590000|2021-08-17 06:09:50|26.2|24|26.15|23.95|26.2|24|26.15|23.95|0
1629180600000|2021-08-17 06:10:00|26.22|24.02|26.25|24.05|26.25|24.05|26.2|24|0
1629180610000|2021-08-17 06:10:10|26.2|24|26.27|24.07|26.27|24.07|26.2|24|0
1629180620000|2021-08-17 06:10:20|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1629180640000|2021-08-17 06:10:40|26.24|24.04|26.29|24.09|26.29|24.09|26.24|24.04|0
1629180650000|2021-08-17 06:10:50|26.34|24.14|26.29|24.09|26.34|24.14|26.29|24.09|0
1629180660000|2021-08-17 06:11:00|26.31|24.11|26.24|24.04|26.31|24.11|26.24|24.04|0
1629180670000|2021-08-17 06:11:10|26.2|24|26.2|24|26.2|24|26.2|24|0
1629180680000|2021-08-17 06:11:20|26.22|24.02|26.2|24|26.22|24.02|26.2|24|0
1629180700000|2021-08-17 06:11:40|26.15|23.95|26.2|24|26.2|24|26.15|23.95|0
1629180720000|2021-08-17 06:12:00|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629180730000|2021-08-17 06:12:10|26.29|24.09|26.31|24.11|26.31|24.11|26.24|24.04|0
1629180740000|2021-08-17 06:12:20|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1629180750000|2021-08-17 06:12:30|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629180780000|2021-08-17 06:13:00|26.2|24|26.24|24.04|26.24|24.04|26.2|24|0
1629180790000|2021-08-17 06:13:10|26.2|24|26.2|24|26.24|24.04|26.2|24|0
1629180800000|2021-08-17 06:13:20|26.15|23.95|26.2|24|26.2|24|26.15|23.95|0
1629180810000|2021-08-17 06:13:30|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629180820000|2021-08-17 06:13:40|26.2|24|26.2|24|26.2|24|26.2|24|0
1629180850000|2021-08-17 06:14:10|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629180890000|2021-08-17 06:14:50|26.2|24|26.2|24|26.2|24|26.2|24|0
1629180900000|2021-08-17 06:15:00|26.24|24.04|26.2|24|26.24|24.04|26.2|24|0
1629180940000|2021-08-17 06:15:40|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629180950000|2021-08-17 06:15:50|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1629180960000|2021-08-17 06:16:00|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1629180990000|2021-08-17 06:16:30|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1629181010000|2021-08-17 06:16:50|26.24|24.04|26.24|24.04|26.24|24.04|26.22|24.02|0
1629181020000|2021-08-17 06:17:00|26.26|24.06|26.29|24.09|26.29|24.09|26.26|24.06|0
1629181030000|2021-08-17 06:17:10|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1629181040000|2021-08-17 06:17:20|26.26|24.06|26.19|23.99|26.26|24.06|26.19|23.99|0
1629181050000|2021-08-17 06:17:30|26.24|24.04|26.24|24.04|26.26|24.06|26.24|24.04|0
1629181070000|2021-08-17 06:17:50|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1629181080000|2021-08-17 06:18:00|26.22|24.02|26.19|23.99|26.22|24.02|26.19|23.99|0
1629181090000|2021-08-17 06:18:10|26.22|24.02|26.19|23.99|26.22|24.02|26.19|23.99|0
1629181120000|2021-08-17 06:18:40|26.22|24.02|26.19|23.99|26.24|24.04|26.19|23.99|0
1629181130000|2021-08-17 06:18:50|26.24|24.04|26.19|23.99|26.24|24.04|26.19|23.99|0
1629181200000|2021-08-17 06:20:00|26.24|24.04|26.19|23.99|26.24|24.04|26.15|23.95|0
1629181210000|2021-08-17 06:20:10|26.15|23.95|26.1|23.9|26.15|23.95|26.1|23.9|0
1629181220000|2021-08-17 06:20:20|26.15|23.95|26.15|23.95|26.15|23.95|26.15|23.95|0
1629181230000|2021-08-17 06:20:30|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1629181240000|2021-08-17 06:20:40|26.15|23.95|26.15|23.95|26.19|23.99|26.15|23.95|0
1629181250000|2021-08-17 06:20:50|26.19|23.99|26.15|23.95|26.19|23.99|26.15|23.95|0
1629181260000|2021-08-17 06:21:00|26.19|23.99|26.19|23.99|26.19|23.99|26.17|23.97|0
1629181270000|2021-08-17 06:21:10|26.15|23.95|26.1|23.9|26.15|23.95|26.1|23.9|0
1629181280000|2021-08-17 06:21:20|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1629181290000|2021-08-17 06:21:30|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181300000|2021-08-17 06:21:40|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1629181310000|2021-08-17 06:21:50|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181320000|2021-08-17 06:22:00|26.05|23.85|26.08|23.88|26.1|23.9|26.05|23.85|0
1629181330000|2021-08-17 06:22:10|26.05|23.85|26.01|23.81|26.05|23.85|26.01|23.81|0
1629181350000|2021-08-17 06:22:30|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181360000|2021-08-17 06:22:40|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1629181370000|2021-08-17 06:22:50|25.94|23.74|25.92|23.72|25.94|23.74|25.92|23.72|0
1629181390000|2021-08-17 06:23:10|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181410000|2021-08-17 06:23:30|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1629181420000|2021-08-17 06:23:40|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181430000|2021-08-17 06:23:50|25.96|23.76|25.96|23.76|25.96|23.76|25.94|23.74|0
1629181440000|2021-08-17 06:24:00|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181450000|2021-08-17 06:24:10|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181470000|2021-08-17 06:24:30|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181490000|2021-08-17 06:24:50|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181500000|2021-08-17 06:25:00|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181510000|2021-08-17 06:25:10|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181530000|2021-08-17 06:25:30|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1629181540000|2021-08-17 06:25:40|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181550000|2021-08-17 06:25:50|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1629181560000|2021-08-17 06:26:00|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1629181570000|2021-08-17 06:26:10|26.03|23.83|25.96|23.76|26.03|23.83|25.96|23.76|0
1629181590000|2021-08-17 06:26:30|26.01|23.81|25.96|23.76|26.01|23.81|25.96|23.76|0
1629181610000|2021-08-17 06:26:50|26|23.8|26|23.8|26|23.8|26|23.8|0
1629181650000|2021-08-17 06:27:30|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1629181700000|2021-08-17 06:28:20|26|23.8|26|23.8|26|23.8|26|23.8|0
1629181760000|2021-08-17 06:29:20|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181770000|2021-08-17 06:29:30|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1629181780000|2021-08-17 06:29:40|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181790000|2021-08-17 06:29:50|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1629181820000|2021-08-17 06:30:20|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1629181830000|2021-08-17 06:30:30|26|23.8|26|23.8|26|23.8|26|23.8|0
1629181840000|2021-08-17 06:30:40|25.96|23.76|25.96|23.76|26|23.8|25.96|23.76|0
1629181900000|2021-08-17 06:31:40|25.98|23.78|25.96|23.76|25.98|23.78|25.96|23.76|0
1629181910000|2021-08-17 06:31:50|26|23.8|26|23.8|26|23.8|26|23.8|0
1629181920000|2021-08-17 06:32:00|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1629181930000|2021-08-17 06:32:10|26.09|23.89|26.09|23.89|26.09|23.89|26.09|23.89|0
1629181940000|2021-08-17 06:32:20|26.12|23.92|26.12|23.92|26.12|23.92|26.12|23.92|0
1629181950000|2021-08-17 06:32:30|26.09|23.89|26.14|23.94|26.14|23.94|26.09|23.89|0
1629181970000|2021-08-17 06:32:50|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1629181980000|2021-08-17 06:33:00|26.23|24.03|26.23|24.03|26.23|24.03|26.18|23.98|0
1629181990000|2021-08-17 06:33:10|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1629182000000|2021-08-17 06:33:20|26.23|24.03|26.23|24.03|26.27|24.07|26.23|24.03|0
1629182010000|2021-08-17 06:33:30|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629182030000|2021-08-17 06:33:50|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1629182050000|2021-08-17 06:34:10|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629182070000|2021-08-17 06:34:30|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1629182090000|2021-08-17 06:34:50|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629182100000|2021-08-17 06:35:00|26.32|24.12|26.27|24.07|26.32|24.12|26.27|24.07|0
1629182120000|2021-08-17 06:35:20|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1629182140000|2021-08-17 06:35:40|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629182160000|2021-08-17 06:36:00|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1629182180000|2021-08-17 06:36:20|26.36|24.16|26.46|24.26|26.46|24.26|26.36|24.16|0
1629182190000|2021-08-17 06:36:30|26.55|24.35|26.5|24.3|26.55|24.35|26.5|24.3|0
1629182210000|2021-08-17 06:36:50|26.46|24.26|26.46|24.26|26.46|24.26|26.46|24.26|0
1629182220000|2021-08-17 06:37:00|26.41|24.21|26.46|24.26|26.46|24.26|26.41|24.21|0
1629182230000|2021-08-17 06:37:10|26.5|24.3|26.5|24.3|26.5|24.3|26.5|24.3|0
1629182240000|2021-08-17 06:37:20|26.55|24.35|26.5|24.3|26.55|24.35|26.5|24.3|0
1629182260000|2021-08-17 06:37:40|26.48|24.28|26.48|24.28|26.48|24.28|26.48|24.28|0
1629182270000|2021-08-17 06:37:50|26.5|24.3|26.45|24.25|26.5|24.3|26.45|24.25|0
1629182280000|2021-08-17 06:38:00|26.5|24.3|26.53|24.33|26.53|24.33|26.5|24.3|0
1629182290000|2021-08-17 06:38:10|26.5|24.3|26.5|24.3|26.5|24.3|26.5|24.3|0
1629182300000|2021-08-17 06:38:20|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1629182310000|2021-08-17 06:38:30|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1629182320000|2021-08-17 06:38:40|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1629182330000|2021-08-17 06:38:50|26.52|24.32|26.5|24.3|26.52|24.32|26.5|24.3|0
1629182340000|2021-08-17 06:39:00|26.48|24.28|26.52|24.32|26.52|24.32|26.48|24.28|0
1629182350000|2021-08-17 06:39:10|26.55|24.35|26.59|24.39|26.59|24.39|26.55|24.35|0
1629182360000|2021-08-17 06:39:20|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1629182370000|2021-08-17 06:39:30|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1629182380000|2021-08-17 06:39:40|26.59|24.39|26.55|24.35|26.59|24.39|26.55|24.35|0
1629182400000|2021-08-17 06:40:00|26.59|24.39|26.55|24.35|26.59|24.39|26.55|24.35|0
1629182410000|2021-08-17 06:40:10|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1629182440000|2021-08-17 06:40:40|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1629182450000|2021-08-17 06:40:50|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1629182460000|2021-08-17 06:41:00|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1629182480000|2021-08-17 06:41:20|26.68|24.48|26.68|24.48|26.68|24.48|26.66|24.46|0
1629182490000|2021-08-17 06:41:30|26.64|24.44|26.68|24.48|26.68|24.48|26.64|24.44|0
1629182510000|2021-08-17 06:41:50|26.64|24.44|26.68|24.48|26.68|24.48|26.64|24.44|0
1629182520000|2021-08-17 06:42:00|26.64|24.44|26.68|24.48|26.68|24.48|26.64|24.44|0
1629182540000|2021-08-17 06:42:20|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1629182550000|2021-08-17 06:42:30|26.68|24.48|26.64|24.44|26.68|24.48|26.64|24.44|0
1629182570000|2021-08-17 06:42:50|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1629182580000|2021-08-17 06:43:00|26.64|24.44|26.73|24.53|26.73|24.53|26.64|24.44|0
1629182590000|2021-08-17 06:43:10|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1629182600000|2021-08-17 06:43:20|26.71|24.51|26.68|24.48|26.71|24.51|26.68|24.48|0
1629182660000|2021-08-17 06:44:20|26.73|24.53|26.77|24.57|26.77|24.57|26.73|24.53|0
1629182670000|2021-08-17 06:44:30|26.82|24.62|26.77|24.57|26.82|24.62|26.77|24.57|0
1629182680000|2021-08-17 06:44:40|26.75|24.55|26.73|24.53|26.75|24.55|26.73|24.53|0
1629182690000|2021-08-17 06:44:50|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1629182710000|2021-08-17 06:45:10|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1629182720000|2021-08-17 06:45:20|26.73|24.53|26.73|24.53|26.73|24.53|26.73|24.53|0
1629182730000|2021-08-17 06:45:30|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1629182740000|2021-08-17 06:45:40|26.73|24.53|26.77|24.57|26.77|24.57|26.73|24.53|0
1629182750000|2021-08-17 06:45:50|26.82|24.62|26.87|24.67|26.87|24.67|26.82|24.62|0
1629182780000|2021-08-17 06:46:20|26.82|24.62|26.87|24.67|26.87|24.67|26.82|24.62|0
1629182790000|2021-08-17 06:46:30|26.82|24.62|26.82|24.62|26.87|24.67|26.82|24.62|0
1629182800000|2021-08-17 06:46:40|26.87|24.67|26.87|24.67|26.87|24.67|26.82|24.62|0
1629182810000|2021-08-17 06:46:50|26.91|24.71|26.96|24.76|26.96|24.76|26.91|24.71|0
1629182820000|2021-08-17 06:47:00|26.91|24.71|26.96|24.76|26.96|24.76|26.91|24.71|0
1629182830000|2021-08-17 06:47:10|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1629182840000|2021-08-17 06:47:20|26.96|24.76|27.01|24.81|27.01|24.81|26.96|24.76|0
1629182850000|2021-08-17 06:47:30|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1629182860000|2021-08-17 06:47:40|26.98|24.78|26.96|24.76|26.98|24.78|26.96|24.76|0
1629182870000|2021-08-17 06:47:50|27.01|24.81|26.96|24.76|27.01|24.81|26.96|24.76|0
1629182880000|2021-08-17 06:48:00|27.01|24.81|27.01|24.81|27.01|24.81|26.96|24.76|0
1629182890000|2021-08-17 06:48:10|27.05|24.85|27.05|24.85|27.05|24.85|27.05|24.85|0
1629182900000|2021-08-17 06:48:20|27.1|24.9|27.15|24.95|27.15|24.95|27.1|24.9|0
1629182920000|2021-08-17 06:48:40|27.1|24.9|27.15|24.95|27.15|24.95|27.1|24.9|0
1629182940000|2021-08-17 06:49:00|27.19|24.99|27.15|24.95|27.19|24.99|27.15|24.95|0
1629182950000|2021-08-17 06:49:10|27.19|24.99|27.15|24.95|27.19|24.99|27.15|24.95|0
1629182960000|2021-08-17 06:49:20|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1629182990000|2021-08-17 06:49:50|27.05|24.85|27.05|24.85|27.05|24.85|27.05|24.85|0
1629183000000|2021-08-17 06:50:00|27|24.8|27.05|24.85|27.05|24.85|27|24.8|0
1629183010000|2021-08-17 06:50:10|27|24.8|27|24.8|27|24.8|27|24.8|0
1629183020000|2021-08-17 06:50:20|27.05|24.85|27.15|24.95|27.15|24.95|27.05|24.85|0
1629183030000|2021-08-17 06:50:30|27.08|24.88|27.05|24.85|27.1|24.9|27.05|24.85|0
1629183040000|2021-08-17 06:50:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1629183060000|2021-08-17 06:51:00|26.96|24.76|26.96|24.76|27|24.8|26.96|24.76|0
1629183070000|2021-08-17 06:51:10|27|24.8|27|24.8|27|24.8|27|24.8|0
1629183080000|2021-08-17 06:51:20|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1629183100000|2021-08-17 06:51:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1629183110000|2021-08-17 06:51:50|26.96|24.76|26.91|24.71|26.96|24.76|26.91|24.71|0
1629183120000|2021-08-17 06:52:00|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1629183130000|2021-08-17 06:52:10|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1629183140000|2021-08-17 06:52:20|26.82|24.62|26.86|24.66|26.86|24.66|26.82|24.62|0
1629183170000|2021-08-17 06:52:50|26.91|24.71|26.91|24.71|26.91|24.71|26.86|24.66|0
1629183190000|2021-08-17 06:53:10|26.89|24.69|26.86|24.66|26.89|24.69|26.86|24.66|0
1629183230000|2021-08-17 06:53:50|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1629183240000|2021-08-17 06:54:00|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1629183250000|2021-08-17 06:54:10|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1629183290000|2021-08-17 06:54:50|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1629183300000|2021-08-17 06:55:00|26.88|24.68|26.91|24.71|26.91|24.71|26.88|24.68|0
1629183310000|2021-08-17 06:55:10|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1629183320000|2021-08-17 06:55:20|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1629183360000|2021-08-17 06:56:00|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1629183370000|2021-08-17 06:56:10|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1629183390000|2021-08-17 06:56:30|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1629183430000|2021-08-17 06:57:10|26.81|24.61|26.81|24.61|26.86|24.66|26.81|24.61|0
1629183460000|2021-08-17 06:57:40|26.79|24.59|26.77|24.57|26.79|24.59|26.77|24.57|0
1629183480000|2021-08-17 06:58:00|26.72|24.52|26.74|24.54|26.74|24.54|26.72|24.52|0
1629183490000|2021-08-17 06:58:10|26.72|24.52|26.72|24.52|26.76|24.56|26.72|24.52|0
1629183500000|2021-08-17 06:58:20|26.76|24.56|26.76|24.56|26.76|24.56|26.7|24.5|0
1629183510000|2021-08-17 06:58:30|26.72|24.52|26.7|24.5|26.72|24.52|26.7|24.5|0
1629183520000|2021-08-17 06:58:40|26.72|24.52|26.67|24.47|26.72|24.52|26.67|24.47|0
1629183530000|2021-08-17 06:58:50|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1629183540000|2021-08-17 06:59:00|26.6|24.4|26.62|24.42|26.62|24.42|26.58|24.38|0
1629183550000|2021-08-17 06:59:10|26.67|24.47|26.67|24.47|26.67|24.47|26.62|24.42|0
1629183590000|2021-08-17 06:59:50|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1629183600000|2021-08-17 07:00:00|26.72|24.52|26.72|24.52|26.76|24.56|26.72|24.52|0
1629183610000|2021-08-17 07:00:10|26.76|24.56|26.76|24.56|26.81|24.61|26.76|24.56|0
1629183620000|2021-08-17 07:00:20|26.72|24.52|26.58|24.38|26.72|24.52|26.53|24.33|0
1629183630000|2021-08-17 07:00:30|26.6|24.4|26.65|24.45|26.65|24.45|26.6|24.4|0
1629183640000|2021-08-17 07:00:40|26.72|24.52|26.67|24.47|26.72|24.52|26.67|24.47|0
1629183650000|2021-08-17 07:00:50|26.62|24.42|26.58|24.38|26.62|24.42|26.58|24.38|0
1629183660000|2021-08-17 07:01:00|26.62|24.42|26.67|24.47|26.67|24.47|26.62|24.42|0
1629183670000|2021-08-17 07:01:10|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1629183680000|2021-08-17 07:01:20|26.58|24.38|26.6|24.4|26.62|24.42|26.58|24.38|0
1629183690000|2021-08-17 07:01:30|26.62|24.42|26.76|24.56|26.76|24.56|26.62|24.42|0
1629183700000|2021-08-17 07:01:40|26.72|24.52|26.81|24.61|26.81|24.61|26.72|24.52|0
1629183710000|2021-08-17 07:01:50|26.86|24.66|26.86|24.66|26.86|24.66|26.81|24.61|0
1629183720000|2021-08-17 07:02:00|26.88|24.68|27|24.8|27|24.8|26.88|24.68|0
1629183730000|2021-08-17 07:02:10|26.97|24.77|26.86|24.66|26.97|24.77|26.86|24.66|0
1629183740000|2021-08-17 07:02:20|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1629183750000|2021-08-17 07:02:30|26.93|24.73|26.95|24.75|26.95|24.75|26.9|24.7|0
1629183760000|2021-08-17 07:02:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1629183770000|2021-08-17 07:02:50|27.02|24.82|27|24.8|27.04|24.84|27|24.8|0
1629183780000|2021-08-17 07:03:00|27.04|24.84|27|24.8|27.04|24.84|27|24.8|0
1629183790000|2021-08-17 07:03:10|27.04|24.84|27.04|24.84|27.04|24.84|27.04|24.84|0
1629183800000|2021-08-17 07:03:20|27|24.8|26.99|24.79|27.04|24.84|26.99|24.79|0
1629183810000|2021-08-17 07:03:30|26.95|24.75|26.95|24.75|26.95|24.75|26.9|24.7|0
1629183820000|2021-08-17 07:03:40|26.97|24.77|26.99|24.79|26.99|24.79|26.95|24.75|0
1629183830000|2021-08-17 07:03:50|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1629183840000|2021-08-17 07:04:00|26.99|24.79|26.95|24.75|26.99|24.79|26.95|24.75|0
1629183850000|2021-08-17 07:04:10|26.99|24.79|25.83|23.63|26.99|24.79|25.83|23.63|0
1629183870000|2021-08-17 07:04:30|25.86|23.66|25.92|23.72|25.92|23.72|25.86|23.66|0
1629183880000|2021-08-17 07:04:40|25.97|23.77|26.62|24.42|26.67|24.47|25.97|23.77|0
1629183890000|2021-08-17 07:04:50|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1629183900000|2021-08-17 07:05:00|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1629183910000|2021-08-17 07:05:10|26.16|24.36|26.21|24.41|26.21|24.41|26.16|24.36|0
1629183920000|2021-08-17 07:05:20|26.3|24.5|26.26|24.46|26.3|24.5|26.26|24.46|0
1629183930000|2021-08-17 07:05:30|26.3|24.5|26.44|24.64|26.44|24.64|26.3|24.5|0
1629183940000|2021-08-17 07:05:40|26.47|24.67|26.54|24.74|26.54|24.74|26.47|24.67|0
1629183950000|2021-08-17 07:05:50|26.58|24.78|26.49|24.69|26.58|24.78|26.49|24.69|0
1629183960000|2021-08-17 07:06:00|26.54|24.74|26.54|24.74|26.54|24.74|26.49|24.69|0
1629183970000|2021-08-17 07:06:10|26.49|24.69|26.54|24.74|26.54|24.74|26.49|24.69|0
1629183980000|2021-08-17 07:06:20|26.49|24.69|26.54|24.74|26.54|24.74|26.49|24.69|0
1629183990000|2021-08-17 07:06:30|26.49|24.69|26.44|24.64|26.49|24.69|26.44|24.64|0
1629184000000|2021-08-17 07:06:40|26.49|24.69|26.44|24.64|26.49|24.69|26.44|24.64|0
1629184010000|2021-08-17 07:06:50|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1629184020000|2021-08-17 07:07:00|26.35|24.55|26.3|24.5|26.4|24.6|26.3|24.5|0
1629184030000|2021-08-17 07:07:10|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1629184040000|2021-08-17 07:07:20|26.3|24.5|26.49|24.69|26.49|24.69|26.3|24.5|0
1629184050000|2021-08-17 07:07:30|26.44|24.64|26.54|24.74|26.54|24.74|26.44|24.64|0
1629184060000|2021-08-17 07:07:40|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1629184080000|2021-08-17 07:08:00|26.54|24.74|26.56|24.76|26.56|24.76|26.54|24.74|0
1629184090000|2021-08-17 07:08:10|26.54|24.74|26.54|24.74|26.56|24.76|26.54|24.74|0
1629184110000|2021-08-17 07:08:30|26.53|24.73|26.53|24.73|26.53|24.73|26.53|24.73|0
1629184120000|2021-08-17 07:08:40|26.58|24.78|26.63|24.83|26.63|24.83|26.58|24.78|0
1629184130000|2021-08-17 07:08:50|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1629184140000|2021-08-17 07:09:00|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1629184150000|2021-08-17 07:09:10|26.68|24.88|26.72|24.92|26.72|24.92|26.68|24.88|0
1629184160000|2021-08-17 07:09:20|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1629184170000|2021-08-17 07:09:30|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1629184180000|2021-08-17 07:09:40|26.68|24.88|26.7|24.9|26.7|24.9|26.68|24.88|0
1629184190000|2021-08-17 07:09:50|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1629184200000|2021-08-17 07:10:00|26.63|24.83|26.82|25.02|26.82|25.02|26.63|24.83|0
1629184210000|2021-08-17 07:10:10|26.77|24.97|26.75|24.95|26.77|24.97|26.75|24.95|0
1629184220000|2021-08-17 07:10:20|26.91|25.11|26.89|25.09|26.91|25.11|26.89|25.09|0
1629184230000|2021-08-17 07:10:30|26.86|25.06|26.86|25.06|26.91|25.11|26.86|25.06|0
1629184240000|2021-08-17 07:10:40|26.91|25.11|26.96|25.16|26.96|25.16|26.91|25.11|0
1629184250000|2021-08-17 07:10:50|27.1|25.3|27.2|25.4|27.2|25.4|27.1|25.3|0
1629184260000|2021-08-17 07:11:00|27.29|25.49|27.37|25.57|27.37|25.57|27.29|25.49|0
1629184270000|2021-08-17 07:11:10|27.39|25.59|27.49|25.69|27.49|25.69|27.39|25.59|0
1629184280000|2021-08-17 07:11:20|27.44|25.64|27.25|25.45|27.44|25.64|27.25|25.45|0
1629184290000|2021-08-17 07:11:30|27.2|25.4|27.34|25.54|27.34|25.54|27.2|25.4|0
1629184300000|2021-08-17 07:11:40|27.39|25.59|27.25|25.45|27.39|25.59|27.25|25.45|0
1629184310000|2021-08-17 07:11:50|27.2|25.4|27.1|25.3|27.2|25.4|27.1|25.3|0
1629184320000|2021-08-17 07:12:00|27.15|25.35|27.2|25.4|27.2|25.4|27.15|25.35|0
1629184330000|2021-08-17 07:12:10|27.1|25.3|27.15|25.35|27.15|25.35|27.1|25.3|0
1629184340000|2021-08-17 07:12:20|27.13|25.33|27.1|25.3|27.13|25.33|27.05|25.25|0
1629184350000|2021-08-17 07:12:30|27.15|25.35|27.1|25.3|27.2|25.4|27.1|25.3|0
1629184360000|2021-08-17 07:12:40|27.08|25.28|27.15|25.35|27.15|25.35|27.08|25.28|0
1629184370000|2021-08-17 07:12:50|27.2|25.4|27.1|25.3|27.2|25.4|27.1|25.3|0
1629184380000|2021-08-17 07:13:00|27.05|25.25|27.1|25.3|27.1|25.3|27.05|25.25|0
1629184390000|2021-08-17 07:13:10|27.15|25.35|27.1|25.3|27.15|25.35|27.1|25.3|0
1629184400000|2021-08-17 07:13:20|27.15|25.35|27.17|25.37|27.2|25.4|27.15|25.35|0
1629184410000|2021-08-17 07:13:30|27.2|25.4|27.29|25.49|27.29|25.49|27.2|25.4|0
1629184420000|2021-08-17 07:13:40|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1629184430000|2021-08-17 07:13:50|27.2|25.4|27.15|25.35|27.2|25.4|27.15|25.35|0
1629184440000|2021-08-17 07:14:00|27.13|25.33|27.15|25.35|27.15|25.35|27.1|25.3|0
1629184450000|2021-08-17 07:14:10|27.1|25.3|27.05|25.25|27.1|25.3|27.05|25.25|0
1629184470000|2021-08-17 07:14:30|27.1|25.3|27.1|25.3|27.15|25.35|27.1|25.3|0
1629184480000|2021-08-17 07:14:40|27.15|25.35|27.15|25.35|27.15|25.35|27.1|25.3|0
1629184490000|2021-08-17 07:14:50|27.24|25.44|27.22|25.42|27.24|25.44|27.22|25.42|0
1629184500000|2021-08-17 07:15:00|27.2|25.4|27.49|25.69|27.49|25.69|27.2|25.4|0
1629184510000|2021-08-17 07:15:10|27.44|25.64|27.53|25.73|27.53|25.73|27.44|25.64|0
1629184520000|2021-08-17 07:15:20|27.58|25.78|27.44|25.64|27.58|25.78|27.44|25.64|0
1629184530000|2021-08-17 07:15:30|27.48|25.68|27.44|25.64|27.48|25.68|27.44|25.64|0
1629184540000|2021-08-17 07:15:40|27.48|25.68|27.44|25.64|27.51|25.71|27.44|25.64|0
1629184550000|2021-08-17 07:15:50|27.34|25.54|27.44|25.64|27.44|25.64|27.34|25.54|0
1629184560000|2021-08-17 07:16:00|27.39|25.59|27.34|25.54|27.39|25.59|27.29|25.49|0
1629184570000|2021-08-17 07:16:10|27.24|25.44|27.1|25.3|27.24|25.44|27.1|25.3|0
1629184580000|2021-08-17 07:16:20|27.05|25.25|27|25.2|27.05|25.25|26.96|25.16|0
1629184590000|2021-08-17 07:16:30|26.96|25.16|27|25.2|27|25.2|26.96|25.16|0
1629184600000|2021-08-17 07:16:40|26.96|25.16|27|25.2|27.05|25.25|26.96|25.16|0
1629184610000|2021-08-17 07:16:50|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1629184620000|2021-08-17 07:17:00|27|25.2|27.1|25.3|27.1|25.3|27|25.2|0
1629184630000|2021-08-17 07:17:10|27.05|25.25|27.1|25.3|27.15|25.35|27.05|25.25|0
1629184640000|2021-08-17 07:17:20|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1629184650000|2021-08-17 07:17:30|27.1|25.3|27.05|25.25|27.1|25.3|27.05|25.25|0
1629184660000|2021-08-17 07:17:40|27|25.2|27|25.2|27|25.2|27|25.2|0
1629184670000|2021-08-17 07:17:50|26.95|25.15|27|25.2|27|25.2|26.95|25.15|0
1629184680000|2021-08-17 07:18:00|26.98|25.18|26.95|25.15|26.98|25.18|26.95|25.15|0
1629184690000|2021-08-17 07:18:10|26.93|25.13|26.86|25.06|26.93|25.13|26.86|25.06|0
1629184700000|2021-08-17 07:18:20|26.91|25.11|26.81|25.01|26.91|25.11|26.81|25.01|0
1629184710000|2021-08-17 07:18:30|26.76|24.96|26.72|24.92|26.81|25.01|26.72|24.92|0
1629184720000|2021-08-17 07:18:40|26.76|24.96|26.72|24.92|26.76|24.96|26.72|24.92|0
1629184730000|2021-08-17 07:18:50|26.67|24.87|26.62|24.82|26.67|24.87|26.57|24.77|0
1629184740000|2021-08-17 07:19:00|26.67|24.87|26.62|24.82|26.67|24.87|26.62|24.82|0
1629184750000|2021-08-17 07:19:10|26.57|24.77|26.67|24.87|26.67|24.87|26.57|24.77|0
1629184760000|2021-08-17 07:19:20|26.62|24.82|26.62|24.82|26.62|24.82|26.62|24.82|0
1629184770000|2021-08-17 07:19:30|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1629184780000|2021-08-17 07:19:40|26.62|24.82|26.67|24.87|26.67|24.87|26.62|24.82|0
1629184790000|2021-08-17 07:19:50|26.72|24.92|26.72|24.92|26.72|24.92|26.69|24.89|0
1629184800000|2021-08-17 07:20:00|26.74|24.94|26.76|24.96|26.76|24.96|26.74|24.94|0
1629184810000|2021-08-17 07:20:10|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1629184820000|2021-08-17 07:20:20|26.86|25.06|26.9|25.1|26.91|25.11|26.86|25.06|0
1629184840000|2021-08-17 07:20:40|26.86|25.06|26.86|25.06|26.86|25.06|26.86|25.06|0
1629184850000|2021-08-17 07:20:50|26.9|25.1|27|25.2|27|25.2|26.9|25.1|0
1629184860000|2021-08-17 07:21:00|26.95|25.15|26.9|25.1|26.95|25.15|26.9|25.1|0
1629184870000|2021-08-17 07:21:10|26.86|25.06|26.81|25.01|26.86|25.06|26.81|25.01|0
1629184880000|2021-08-17 07:21:20|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1629184890000|2021-08-17 07:21:30|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1629184900000|2021-08-17 07:21:40|26.76|24.96|26.81|25.01|26.81|25.01|26.76|24.96|0
1629184910000|2021-08-17 07:21:50|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1629184930000|2021-08-17 07:22:10|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1629184940000|2021-08-17 07:22:20|26.76|24.96|26.86|25.06|26.86|25.06|26.76|24.96|0
1629184950000|2021-08-17 07:22:30|26.9|25.1|26.95|25.15|26.95|25.15|26.9|25.1|0
1629184960000|2021-08-17 07:22:40|26.9|25.1|26.9|25.1|26.9|25.1|26.9|25.1|0
1629184970000|2021-08-17 07:22:50|26.95|25.15|26.9|25.1|26.95|25.15|26.9|25.1|0
1629184980000|2021-08-17 07:23:00|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1629184990000|2021-08-17 07:23:10|26.9|25.1|26.9|25.1|26.9|25.1|26.9|25.1|0
1629185000000|2021-08-17 07:23:20|26.95|25.15|26.93|25.13|26.95|25.15|26.9|25.1|0
1629185010000|2021-08-17 07:23:30|26.9|25.1|26.9|25.1|26.95|25.15|26.9|25.1|0
1629185020000|2021-08-17 07:23:40|26.86|25.06|26.85|25.05|26.88|25.08|26.85|25.05|0
1629185030000|2021-08-17 07:23:50|27|25.2|27.09|25.29|27.09|25.29|27|25.2|0
1629185040000|2021-08-17 07:24:00|27.05|25.25|27.14|25.34|27.14|25.34|27.05|25.25|0
1629185050000|2021-08-17 07:24:10|27.09|25.29|27.09|25.29|27.09|25.29|27.09|25.29|0
1629185060000|2021-08-17 07:24:20|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1629185070000|2021-08-17 07:24:30|27.09|25.29|27.09|25.29|27.09|25.29|27.09|25.29|0
1629185090000|2021-08-17 07:24:50|27.14|25.34|27.14|25.34|27.14|25.34|27.14|25.34|0
1629185100000|2021-08-17 07:25:00|27.09|25.29|27.14|25.34|27.14|25.34|27.09|25.29|0
1629185110000|2021-08-17 07:25:10|27.12|25.32|27.04|25.24|27.12|25.32|27.04|25.24|0
1629185130000|2021-08-17 07:25:30|27|25.2|27.04|25.24|27.04|25.24|27|25.2|0
1629185140000|2021-08-17 07:25:40|27.09|25.29|27.14|25.34|27.14|25.34|27.09|25.29|0
1629185150000|2021-08-17 07:25:50|27.24|25.44|27.19|25.39|27.24|25.44|27.19|25.39|0
1629185160000|2021-08-17 07:26:00|27.14|25.34|27.14|25.34|27.14|25.34|27.14|25.34|0
1629185170000|2021-08-17 07:26:10|27.19|25.39|27.19|25.39|27.21|25.41|27.19|25.39|0
1629185180000|2021-08-17 07:26:20|27.24|25.44|27.24|25.44|27.24|25.44|27.19|25.39|0
1629185190000|2021-08-17 07:26:30|27.28|25.48|27.28|25.48|27.33|25.53|27.28|25.48|0
1629185200000|2021-08-17 07:26:40|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1629185210000|2021-08-17 07:26:50|27.28|25.48|27.04|25.24|27.28|25.48|27.04|25.24|0
1629185230000|2021-08-17 07:27:10|27|25.2|27.04|25.24|27.04|25.24|27|25.2|0
1629185240000|2021-08-17 07:27:20|27.02|25.22|27|25.2|27.02|25.22|27|25.2|0
1629185250000|2021-08-17 07:27:30|27.02|25.22|27|25.2|27.04|25.24|27|25.2|0
1629185260000|2021-08-17 07:27:40|26.99|25.19|27.04|25.24|27.04|25.24|26.99|25.19|0
1629185270000|2021-08-17 07:27:50|26.99|25.19|26.95|25.15|26.99|25.19|26.95|25.15|0
1629185280000|2021-08-17 07:28:00|26.92|25.12|26.92|25.12|26.92|25.12|26.9|25.1|0
1629185290000|2021-08-17 07:28:10|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1629185300000|2021-08-17 07:28:20|26.97|25.17|26.99|25.19|26.99|25.19|26.97|25.17|0
1629185310000|2021-08-17 07:28:30|26.95|25.15|26.85|25.05|26.95|25.15|26.85|25.05|0
1629185320000|2021-08-17 07:28:40|26.76|24.96|26.8|25|26.8|25|26.76|24.96|0
1629185330000|2021-08-17 07:28:50|26.85|25.05|26.8|25|26.85|25.05|26.8|25|0
1629185340000|2021-08-17 07:29:00|26.66|24.86|26.61|24.81|26.66|24.86|26.61|24.81|0
1629185350000|2021-08-17 07:29:10|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1629185360000|2021-08-17 07:29:20|26.71|24.91|26.66|24.86|26.71|24.91|26.66|24.86|0
1629185380000|2021-08-17 07:29:40|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1629185390000|2021-08-17 07:29:50|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1629185400000|2021-08-17 07:30:00|26.71|24.91|26.76|24.96|26.76|24.96|26.71|24.91|0
1629185410000|2021-08-17 07:30:10|26.8|25|26.8|25|26.83|25.03|26.8|25|0
1629185430000|2021-08-17 07:30:30|26.85|25.05|26.85|25.05|26.87|25.07|26.85|25.05|0
1629185440000|2021-08-17 07:30:40|26.9|25.1|26.85|25.05|26.9|25.1|26.85|25.05|0
1629185450000|2021-08-17 07:30:50|26.9|25.1|26.85|25.05|26.9|25.1|26.85|25.05|0
1629185460000|2021-08-17 07:31:00|26.9|25.1|26.94|25.14|26.94|25.14|26.9|25.1|0
1629185470000|2021-08-17 07:31:10|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1629185480000|2021-08-17 07:31:20|26.75|24.95|26.71|24.91|26.75|24.95|26.71|24.91|0
1629185490000|2021-08-17 07:31:30|26.66|24.86|26.57|24.77|26.66|24.86|26.57|24.77|0
1629185500000|2021-08-17 07:31:40|26.52|24.72|26.57|24.77|26.57|24.77|26.52|24.72|0
1629185510000|2021-08-17 07:31:50|26.61|24.81|26.52|24.72|26.61|24.81|26.52|24.72|0
1629185520000|2021-08-17 07:32:00|26.57|24.77|26.61|24.81|26.61|24.81|26.57|24.77|0
1629185530000|2021-08-17 07:32:10|26.71|24.91|26.71|24.91|26.75|24.95|26.71|24.91|0
1629185540000|2021-08-17 07:32:20|26.66|24.86|26.66|24.86|26.66|24.86|26.61|24.81|0
1629185550000|2021-08-17 07:32:30|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1629185560000|2021-08-17 07:32:40|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1629185570000|2021-08-17 07:32:50|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1629185580000|2021-08-17 07:33:00|26.64|24.84|26.66|24.86|26.66|24.86|26.61|24.81|0
1629185600000|2021-08-17 07:33:20|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1629185610000|2021-08-17 07:33:30|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629185620000|2021-08-17 07:33:40|26.61|24.81|26.59|24.79|26.61|24.81|26.59|24.79|0
1629185630000|2021-08-17 07:33:50|26.61|24.81|26.56|24.76|26.61|24.81|26.56|24.76|0
1629185640000|2021-08-17 07:34:00|26.52|24.72|26.42|24.62|26.52|24.72|26.42|24.62|0
1629185650000|2021-08-17 07:34:10|26.47|24.67|26.47|24.67|26.52|24.72|26.47|24.67|0
1629185660000|2021-08-17 07:34:20|26.49|24.69|26.45|24.65|26.52|24.72|26.45|24.65|0
1629185670000|2021-08-17 07:34:30|26.47|24.67|26.47|24.67|26.52|24.72|26.47|24.67|0
1629185680000|2021-08-17 07:34:40|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1629185690000|2021-08-17 07:34:50|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1629185700000|2021-08-17 07:35:00|26.47|24.67|26.47|24.67|26.49|24.69|26.47|24.67|0
1629185710000|2021-08-17 07:35:10|26.42|24.62|26.42|24.62|26.47|24.67|26.42|24.62|0
1629185720000|2021-08-17 07:35:20|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629185730000|2021-08-17 07:35:30|26.42|24.62|26.45|24.65|26.45|24.65|26.42|24.62|0
1629185740000|2021-08-17 07:35:40|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629185750000|2021-08-17 07:35:50|26.47|24.67|26.42|24.62|26.47|24.67|26.42|24.62|0
1629185760000|2021-08-17 07:36:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629185770000|2021-08-17 07:36:10|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1629185780000|2021-08-17 07:36:20|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629185790000|2021-08-17 07:36:30|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629185800000|2021-08-17 07:36:40|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629185820000|2021-08-17 07:37:00|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629185830000|2021-08-17 07:37:10|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629185840000|2021-08-17 07:37:20|26.54|24.74|26.51|24.71|26.56|24.76|26.51|24.71|0
1629185850000|2021-08-17 07:37:30|26.56|24.76|26.51|24.71|26.56|24.76|26.51|24.71|0
1629185860000|2021-08-17 07:37:40|26.47|24.67|26.42|24.62|26.51|24.71|26.42|24.62|0
1629185870000|2021-08-17 07:37:50|26.44|24.64|26.47|24.67|26.47|24.67|26.44|24.64|0
1629185880000|2021-08-17 07:38:00|26.51|24.71|26.51|24.71|26.51|24.71|26.51|24.71|0
1629185900000|2021-08-17 07:38:20|26.49|24.69|26.51|24.71|26.51|24.71|26.49|24.69|0
1629185930000|2021-08-17 07:38:50|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629185950000|2021-08-17 07:39:10|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629185960000|2021-08-17 07:39:20|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629185970000|2021-08-17 07:39:30|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629185990000|2021-08-17 07:39:50|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1629186000000|2021-08-17 07:40:00|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629186020000|2021-08-17 07:40:20|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1629186030000|2021-08-17 07:40:30|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1629186040000|2021-08-17 07:40:40|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629186060000|2021-08-17 07:41:00|26.23|24.43|26.16|24.36|26.23|24.43|26.16|24.36|0
1629186070000|2021-08-17 07:41:10|26.14|24.34|26.14|24.34|26.18|24.38|26.14|24.34|0
1629186080000|2021-08-17 07:41:20|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186090000|2021-08-17 07:41:30|26.04|24.24|26.14|24.34|26.14|24.34|26.04|24.24|0
1629186100000|2021-08-17 07:41:40|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186110000|2021-08-17 07:41:50|26.14|24.34|26.09|24.29|26.14|24.34|26.09|24.29|0
1629186120000|2021-08-17 07:42:00|26.04|24.24|26.14|24.34|26.14|24.34|26.04|24.24|0
1629186140000|2021-08-17 07:42:20|26.18|24.38|26.18|24.38|26.18|24.38|26.14|24.34|0
1629186150000|2021-08-17 07:42:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629186160000|2021-08-17 07:42:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629186170000|2021-08-17 07:42:50|26.23|24.43|26.23|24.43|26.28|24.48|26.23|24.43|0
1629186180000|2021-08-17 07:43:00|26.25|24.45|26.23|24.43|26.28|24.48|26.23|24.43|0
1629186190000|2021-08-17 07:43:10|26.25|24.45|26.23|24.43|26.28|24.48|26.23|24.43|0
1629186200000|2021-08-17 07:43:20|26.21|24.41|26.18|24.38|26.23|24.43|26.18|24.38|0
1629186210000|2021-08-17 07:43:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629186220000|2021-08-17 07:43:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629186230000|2021-08-17 07:43:50|26.14|24.34|26.18|24.38|26.18|24.38|26.14|24.34|0
1629186240000|2021-08-17 07:44:00|26.16|24.36|26.18|24.38|26.18|24.38|26.14|24.34|0
1629186250000|2021-08-17 07:44:10|26.16|24.36|26.14|24.34|26.18|24.38|26.14|24.34|0
1629186260000|2021-08-17 07:44:20|26.09|24.29|26.14|24.34|26.14|24.34|26.09|24.29|0
1629186270000|2021-08-17 07:44:30|26.11|24.31|26.11|24.31|26.14|24.34|26.11|24.31|0
1629186280000|2021-08-17 07:44:40|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186290000|2021-08-17 07:44:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629186300000|2021-08-17 07:45:00|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186310000|2021-08-17 07:45:10|26.04|24.24|26|24.2|26.04|24.24|26|24.2|0
1629186320000|2021-08-17 07:45:20|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629186330000|2021-08-17 07:45:30|26|24.2|26.04|24.24|26.04|24.24|26|24.2|0
1629186340000|2021-08-17 07:45:40|26.09|24.29|26.07|24.27|26.09|24.29|26.07|24.27|0
1629186350000|2021-08-17 07:45:50|26.09|24.29|26.13|24.33|26.13|24.33|26.09|24.29|0
1629186360000|2021-08-17 07:46:00|26.16|24.36|26.13|24.33|26.18|24.38|26.13|24.33|0
1629186370000|2021-08-17 07:46:10|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186380000|2021-08-17 07:46:20|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629186390000|2021-08-17 07:46:30|25.99|24.19|26.02|24.22|26.02|24.22|25.99|24.19|0
1629186400000|2021-08-17 07:46:40|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629186410000|2021-08-17 07:46:50|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629186420000|2021-08-17 07:47:00|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186430000|2021-08-17 07:47:10|26.13|24.33|26.09|24.29|26.13|24.33|26.09|24.29|0
1629186440000|2021-08-17 07:47:20|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629186450000|2021-08-17 07:47:30|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629186460000|2021-08-17 07:47:40|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629186490000|2021-08-17 07:48:10|26.16|24.36|26.23|24.43|26.23|24.43|26.16|24.36|0
1629186500000|2021-08-17 07:48:20|26.25|24.45|26.23|24.43|26.25|24.45|26.23|24.43|0
1629186520000|2021-08-17 07:48:40|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1629186530000|2021-08-17 07:48:50|26.22|24.42|26.18|24.38|26.22|24.42|26.18|24.38|0
1629186540000|2021-08-17 07:49:00|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629186550000|2021-08-17 07:49:10|26.18|24.38|26.22|24.42|26.22|24.42|26.18|24.38|0
1629186560000|2021-08-17 07:49:20|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629186570000|2021-08-17 07:49:30|26.22|24.42|26.18|24.38|26.22|24.42|26.18|24.38|0
1629186580000|2021-08-17 07:49:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629186600000|2021-08-17 07:50:00|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629186610000|2021-08-17 07:50:10|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629186620000|2021-08-17 07:50:20|26.08|24.28|26.08|24.28|26.13|24.33|26.08|24.28|0
1629186630000|2021-08-17 07:50:30|26.06|24.26|26.08|24.28|26.08|24.28|26.06|24.26|0
1629186640000|2021-08-17 07:50:40|26.04|24.24|26.08|24.28|26.08|24.28|26.04|24.24|0
1629186720000|2021-08-17 07:52:00|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629186740000|2021-08-17 07:52:20|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629186760000|2021-08-17 07:52:40|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629186770000|2021-08-17 07:52:50|26.08|24.28|26.11|24.31|26.11|24.31|26.08|24.28|0
1629186780000|2021-08-17 07:53:00|26.13|24.33|26.13|24.33|26.18|24.38|26.13|24.33|0
1629186790000|2021-08-17 07:53:10|26.18|24.38|26.22|24.42|26.22|24.42|26.18|24.38|0
1629186800000|2021-08-17 07:53:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629186810000|2021-08-17 07:53:30|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629186820000|2021-08-17 07:53:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629186830000|2021-08-17 07:53:50|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1629186850000|2021-08-17 07:54:10|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1629186860000|2021-08-17 07:54:20|26.45|24.65|26.45|24.65|26.5|24.7|26.45|24.65|0
1629186870000|2021-08-17 07:54:30|26.48|24.68|26.45|24.65|26.48|24.68|26.45|24.65|0
1629186890000|2021-08-17 07:54:50|26.5|24.7|26.5|24.7|26.5|24.7|26.5|24.7|0
1629186900000|2021-08-17 07:55:00|26.6|24.8|26.55|24.75|26.6|24.8|26.55|24.75|0
1629186910000|2021-08-17 07:55:10|26.6|24.8|26.6|24.8|26.6|24.8|26.6|24.8|0
1629186920000|2021-08-17 07:55:20|26.64|24.84|26.64|24.84|26.64|24.84|26.64|24.84|0
1629186930000|2021-08-17 07:55:30|26.69|24.89|26.71|24.91|26.74|24.94|26.69|24.89|0
1629186940000|2021-08-17 07:55:40|26.69|24.89|26.74|24.94|26.74|24.94|26.69|24.89|0
1629186950000|2021-08-17 07:55:50|26.69|24.89|26.69|24.89|26.69|24.89|26.69|24.89|0
1629186960000|2021-08-17 07:56:00|26.64|24.84|26.5|24.7|26.64|24.84|26.5|24.7|0
1629186970000|2021-08-17 07:56:10|26.45|24.65|26.5|24.7|26.5|24.7|26.45|24.65|0
1629186980000|2021-08-17 07:56:20|26.52|24.72|26.55|24.75|26.55|24.75|26.5|24.7|0
1629186990000|2021-08-17 07:56:30|26.59|24.79|26.55|24.75|26.59|24.79|26.5|24.7|0
1629187000000|2021-08-17 07:56:40|26.5|24.7|26.55|24.75|26.55|24.75|26.5|24.7|0
1629187010000|2021-08-17 07:56:50|26.57|24.77|26.64|24.84|26.64|24.84|26.57|24.77|0
1629187020000|2021-08-17 07:57:00|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1629187030000|2021-08-17 07:57:10|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1629187040000|2021-08-17 07:57:20|26.5|24.7|26.5|24.7|26.55|24.75|26.5|24.7|0
1629187060000|2021-08-17 07:57:40|26.45|24.65|26.5|24.7|26.5|24.7|26.45|24.65|0
1629187070000|2021-08-17 07:57:50|26.45|24.65|26.45|24.65|26.45|24.65|26.41|24.61|0
1629187080000|2021-08-17 07:58:00|26.41|24.61|26.31|24.51|26.41|24.61|26.31|24.51|0
1629187090000|2021-08-17 07:58:10|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629187100000|2021-08-17 07:58:20|26.17|24.37|26.12|24.32|26.17|24.37|26.12|24.32|0
1629187120000|2021-08-17 07:58:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629187130000|2021-08-17 07:58:50|26.03|24.23|26.03|24.23|26.03|24.23|26.01|24.21|0
1629187140000|2021-08-17 07:59:00|25.99|24.19|26.06|24.26|26.06|24.26|25.99|24.19|0
1629187150000|2021-08-17 07:59:10|26.03|24.23|26.03|24.23|26.08|24.28|26.03|24.23|0
1629187160000|2021-08-17 07:59:20|26.08|24.28|26.12|24.32|26.12|24.32|26.03|24.23|0
1629187170000|2021-08-17 07:59:30|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629187180000|2021-08-17 07:59:40|26.26|24.46|26.31|24.51|26.31|24.51|26.26|24.46|0
1629187190000|2021-08-17 07:59:50|26.36|24.56|26.31|24.51|26.36|24.56|26.31|24.51|0
1629187200000|2021-08-17 08:00:00|26.22|24.42|26.17|24.37|26.22|24.42|26.08|24.28|0
1629187210000|2021-08-17 08:00:10|26.08|24.28|26.08|24.28|26.08|24.28|26.03|24.23|0
1629187220000|2021-08-17 08:00:20|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629187230000|2021-08-17 08:00:30|25.94|24.14|25.85|24.05|25.94|24.14|25.85|24.05|0
1629187240000|2021-08-17 08:00:40|25.8|24|25.8|24|25.8|24|25.8|24|0
1629187250000|2021-08-17 08:00:50|25.85|24.05|25.8|24|25.85|24.05|25.8|24|0
1629187260000|2021-08-17 08:01:00|25.78|23.98|25.75|23.95|25.8|24|25.75|23.95|0
1629187270000|2021-08-17 08:01:10|25.87|24.07|25.89|24.09|25.89|24.09|25.85|24.05|0
1629187280000|2021-08-17 08:01:20|25.8|24|25.89|24.09|25.89|24.09|25.8|24|0
1629187290000|2021-08-17 08:01:30|25.8|24|25.87|24.07|25.87|24.07|25.8|24|0
1629187300000|2021-08-17 08:01:40|25.89|24.09|25.89|24.09|25.98|24.18|25.89|24.09|0
1629187310000|2021-08-17 08:01:50|25.94|24.14|25.84|24.04|25.94|24.14|25.84|24.04|0
1629187320000|2021-08-17 08:02:00|25.82|24.02|25.89|24.09|25.89|24.09|25.82|24.02|0
1629187330000|2021-08-17 08:02:10|25.8|24|25.8|24|25.8|24|25.71|23.91|0
1629187340000|2021-08-17 08:02:20|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629187350000|2021-08-17 08:02:30|25.75|23.95|25.71|23.91|25.75|23.95|25.71|23.91|0
1629187360000|2021-08-17 08:02:40|25.75|23.95|25.75|23.95|25.75|23.95|25.71|23.91|0
1629187370000|2021-08-17 08:02:50|25.8|24|25.84|24.04|25.84|24.04|25.8|24|0
1629187380000|2021-08-17 08:03:00|25.8|24|25.75|23.95|25.8|24|25.75|23.95|0
1629187390000|2021-08-17 08:03:10|25.71|23.91|25.66|23.86|25.71|23.91|25.66|23.86|0
1629187400000|2021-08-17 08:03:20|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629187410000|2021-08-17 08:03:30|25.66|23.86|25.66|23.86|25.71|23.91|25.66|23.86|0
1629187420000|2021-08-17 08:03:40|25.61|23.81|25.66|23.86|25.66|23.86|25.61|23.81|0
1629187430000|2021-08-17 08:03:50|25.71|23.91|25.66|23.86|25.71|23.91|25.66|23.86|0
1629187440000|2021-08-17 08:04:00|25.71|23.91|25.75|23.95|25.75|23.95|25.68|23.88|0
1629187450000|2021-08-17 08:04:10|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1629187460000|2021-08-17 08:04:20|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629187470000|2021-08-17 08:04:30|25.71|23.91|25.75|23.95|25.75|23.95|25.71|23.91|0
1629187480000|2021-08-17 08:04:40|25.8|24|25.8|24|25.8|24|25.8|24|0
1629187490000|2021-08-17 08:04:50|25.84|24.04|25.89|24.09|25.89|24.09|25.84|24.04|0
1629187500000|2021-08-17 08:05:00|25.84|24.04|25.8|24|25.84|24.04|25.8|24|0
1629187510000|2021-08-17 08:05:10|25.75|23.95|25.75|23.95|25.75|23.95|25.7|23.9|0
1629187520000|2021-08-17 08:05:20|25.7|23.9|25.7|23.9|25.7|23.9|25.66|23.86|0
1629187550000|2021-08-17 08:05:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629187560000|2021-08-17 08:06:00|25.84|24.04|25.89|24.09|25.89|24.09|25.84|24.04|0
1629187570000|2021-08-17 08:06:10|25.93|24.13|25.84|24.04|25.93|24.13|25.84|24.04|0
1629187580000|2021-08-17 08:06:20|25.8|24|25.84|24.04|25.84|24.04|25.8|24|0
1629187590000|2021-08-17 08:06:30|25.8|24|25.84|24.04|25.84|24.04|25.8|24|0
1629187600000|2021-08-17 08:06:40|25.8|24|25.89|24.09|25.89|24.09|25.8|24|0
1629187630000|2021-08-17 08:07:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629187640000|2021-08-17 08:07:20|25.89|24.09|25.89|24.09|25.93|24.13|25.89|24.09|0
1629187650000|2021-08-17 08:07:30|25.84|24.04|25.86|24.06|25.86|24.06|25.84|24.04|0
1629187660000|2021-08-17 08:07:40|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629187670000|2021-08-17 08:07:50|25.93|24.13|25.98|24.18|25.98|24.18|25.93|24.13|0
1629187680000|2021-08-17 08:08:00|26.03|24.23|26.07|24.27|26.07|24.27|26.03|24.23|0
1629187690000|2021-08-17 08:08:10|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629187700000|2021-08-17 08:08:20|26.07|24.27|26.03|24.23|26.07|24.27|26.03|24.23|0
1629187710000|2021-08-17 08:08:30|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1629187730000|2021-08-17 08:08:50|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629187740000|2021-08-17 08:09:00|26.21|24.41|26.16|24.36|26.21|24.41|26.16|24.36|0
1629187750000|2021-08-17 08:09:10|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629187760000|2021-08-17 08:09:20|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629187770000|2021-08-17 08:09:30|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629187780000|2021-08-17 08:09:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629187790000|2021-08-17 08:09:50|26.02|24.22|25.98|24.18|26.02|24.22|25.98|24.18|0
1629187800000|2021-08-17 08:10:00|25.93|24.13|25.98|24.18|25.98|24.18|25.93|24.13|0
1629187810000|2021-08-17 08:10:10|26.02|24.22|25.98|24.18|26.02|24.22|25.98|24.18|0
1629187820000|2021-08-17 08:10:20|26|24.2|26.02|24.22|26.02|24.22|26|24.2|0
1629187830000|2021-08-17 08:10:30|25.98|24.18|26.12|24.32|26.12|24.32|25.98|24.18|0
1629187840000|2021-08-17 08:10:40|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1629187860000|2021-08-17 08:11:00|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629187870000|2021-08-17 08:11:10|26.12|24.32|26.16|24.36|26.16|24.36|26.12|24.32|0
1629187880000|2021-08-17 08:11:20|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629187890000|2021-08-17 08:11:30|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629187900000|2021-08-17 08:11:40|26.07|24.27|26.07|24.27|26.12|24.32|26.07|24.27|0
1629187910000|2021-08-17 08:11:50|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629187940000|2021-08-17 08:12:20|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629187950000|2021-08-17 08:12:30|26.07|24.27|26.07|24.27|26.11|24.31|26.07|24.27|0
1629187960000|2021-08-17 08:12:40|26.02|24.22|25.98|24.18|26.02|24.22|25.98|24.18|0
1629187970000|2021-08-17 08:12:50|26.02|24.22|25.93|24.13|26.02|24.22|25.93|24.13|0
1629187980000|2021-08-17 08:13:00|25.98|24.18|25.98|24.18|25.98|24.18|25.93|24.13|0
1629188000000|2021-08-17 08:13:20|25.95|24.15|25.98|24.18|25.98|24.18|25.93|24.13|0
1629188010000|2021-08-17 08:13:30|25.95|24.15|25.98|24.18|25.98|24.18|25.95|24.15|0
1629188020000|2021-08-17 08:13:40|25.95|24.15|25.93|24.13|25.95|24.15|25.93|24.13|0
1629188030000|2021-08-17 08:13:50|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1629188040000|2021-08-17 08:14:00|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1629188050000|2021-08-17 08:14:10|25.91|24.11|25.93|24.13|25.93|24.13|25.91|24.11|0
1629188080000|2021-08-17 08:14:40|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1629188090000|2021-08-17 08:14:50|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629188100000|2021-08-17 08:15:00|25.88|24.08|25.88|24.08|25.88|24.08|25.84|24.04|0
1629188110000|2021-08-17 08:15:10|25.93|24.13|25.97|24.17|25.97|24.17|25.93|24.13|0
1629188120000|2021-08-17 08:15:20|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629188140000|2021-08-17 08:15:40|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1629188150000|2021-08-17 08:15:50|25.84|24.04|25.83|24.03|25.84|24.04|25.83|24.03|0
1629188160000|2021-08-17 08:16:00|25.81|24.01|25.79|23.99|25.83|24.03|25.79|23.99|0
1629188170000|2021-08-17 08:16:10|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1629188180000|2021-08-17 08:16:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629188190000|2021-08-17 08:16:30|25.74|23.94|25.79|23.99|25.79|23.99|25.74|23.94|0
1629188200000|2021-08-17 08:16:40|25.74|23.94|25.74|23.94|25.79|23.99|25.74|23.94|0
1629188210000|2021-08-17 08:16:50|25.79|23.99|25.79|23.99|25.79|23.99|25.74|23.94|0
1629188220000|2021-08-17 08:17:00|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1629188230000|2021-08-17 08:17:10|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1629188240000|2021-08-17 08:17:20|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1629188250000|2021-08-17 08:17:30|25.77|23.97|25.77|23.97|25.77|23.97|25.74|23.94|0
1629188260000|2021-08-17 08:17:40|25.74|23.94|25.74|23.94|25.79|23.99|25.74|23.94|0
1629188270000|2021-08-17 08:17:50|25.79|23.99|25.83|24.03|25.83|24.03|25.79|23.99|0
1629188280000|2021-08-17 08:18:00|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1629188290000|2021-08-17 08:18:10|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629188300000|2021-08-17 08:18:20|26.02|24.22|26.11|24.31|26.11|24.31|26.02|24.22|0
1629188310000|2021-08-17 08:18:30|26.06|24.26|26.02|24.22|26.06|24.26|26.02|24.22|0
1629188330000|2021-08-17 08:18:50|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629188340000|2021-08-17 08:19:00|25.92|24.12|25.88|24.08|25.92|24.12|25.88|24.08|0
1629188350000|2021-08-17 08:19:10|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629188360000|2021-08-17 08:19:20|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629188370000|2021-08-17 08:19:30|26.02|24.22|25.92|24.12|26.02|24.22|25.92|24.12|0
1629188380000|2021-08-17 08:19:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629188390000|2021-08-17 08:19:50|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1629188400000|2021-08-17 08:20:00|26.16|24.36|26.16|24.36|26.16|24.36|26.06|24.26|0
1629188410000|2021-08-17 08:20:10|26.13|24.33|26.16|24.36|26.16|24.36|26.13|24.33|0
1629188420000|2021-08-17 08:20:20|26.25|24.45|26.34|24.54|26.34|24.54|26.25|24.45|0
1629188430000|2021-08-17 08:20:30|26.39|24.59|26.32|24.52|26.39|24.59|26.32|24.52|0
1629188440000|2021-08-17 08:20:40|26.39|24.59|26.3|24.5|26.39|24.59|26.3|24.5|0
1629188450000|2021-08-17 08:20:50|26.34|24.54|26.32|24.52|26.34|24.54|26.3|24.5|0
1629188460000|2021-08-17 08:21:00|26.34|24.54|26.37|24.57|26.39|24.59|26.34|24.54|0
1629188470000|2021-08-17 08:21:10|26.39|24.59|26.29|24.49|26.39|24.59|26.29|24.49|0
1629188480000|2021-08-17 08:21:20|26.34|24.54|26.29|24.49|26.34|24.54|26.29|24.49|0
1629188490000|2021-08-17 08:21:30|26.32|24.52|26.29|24.49|26.32|24.52|26.29|24.49|0
1629188500000|2021-08-17 08:21:40|26.25|24.45|26.2|24.4|26.29|24.49|26.2|24.4|0
1629188510000|2021-08-17 08:21:50|26.18|24.38|26.25|24.45|26.25|24.45|26.18|24.38|0
1629188520000|2021-08-17 08:22:00|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1629188530000|2021-08-17 08:22:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629188550000|2021-08-17 08:22:30|26.13|24.33|26.11|24.31|26.13|24.33|26.11|24.31|0
1629188560000|2021-08-17 08:22:40|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629188570000|2021-08-17 08:22:50|26.2|24.4|26.2|24.4|26.2|24.4|26.15|24.35|0
1629188580000|2021-08-17 08:23:00|26.18|24.38|26.15|24.35|26.2|24.4|26.15|24.35|0
1629188590000|2021-08-17 08:23:10|26.13|24.33|26.15|24.35|26.15|24.35|26.11|24.31|0
1629188600000|2021-08-17 08:23:20|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1629188610000|2021-08-17 08:23:30|26.18|24.38|26.15|24.35|26.18|24.38|26.15|24.35|0
1629188620000|2021-08-17 08:23:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629188630000|2021-08-17 08:23:50|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1629188640000|2021-08-17 08:24:00|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629188670000|2021-08-17 08:24:30|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1629188680000|2021-08-17 08:24:40|26.01|24.21|26.04|24.24|26.06|24.26|26.01|24.21|0
1629188690000|2021-08-17 08:24:50|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629188700000|2021-08-17 08:25:00|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1629188710000|2021-08-17 08:25:10|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1629188720000|2021-08-17 08:25:20|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629188730000|2021-08-17 08:25:30|25.97|24.17|25.97|24.17|25.97|24.17|25.92|24.12|0
1629188750000|2021-08-17 08:25:50|26.01|24.21|26.04|24.24|26.04|24.24|26.01|24.21|0
1629188760000|2021-08-17 08:26:00|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1629188770000|2021-08-17 08:26:10|26.06|24.26|26.1|24.3|26.1|24.3|26.06|24.26|0
1629188780000|2021-08-17 08:26:20|26.15|24.35|26.24|24.44|26.24|24.44|26.15|24.35|0
1629188790000|2021-08-17 08:26:30|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1629188800000|2021-08-17 08:26:40|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1629188820000|2021-08-17 08:27:00|26.24|24.44|26.15|24.35|26.24|24.44|26.15|24.35|0
1629188840000|2021-08-17 08:27:20|26.2|24.4|26.2|24.4|26.2|24.4|26.15|24.35|0
1629188850000|2021-08-17 08:27:30|26.15|24.35|26.2|24.4|26.2|24.4|26.15|24.35|0
1629188870000|2021-08-17 08:27:50|26.15|24.35|26.17|24.37|26.17|24.37|26.15|24.35|0
1629188880000|2021-08-17 08:28:00|26.2|24.4|26.2|24.4|26.2|24.4|26.15|24.35|0
1629188900000|2021-08-17 08:28:20|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629188910000|2021-08-17 08:28:30|26.2|24.4|26.22|24.42|26.22|24.42|26.2|24.4|0
1629188920000|2021-08-17 08:28:40|26.2|24.4|26.2|24.4|26.2|24.4|26.17|24.37|0
1629188940000|2021-08-17 08:29:00|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1629188950000|2021-08-17 08:29:10|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629188960000|2021-08-17 08:29:20|26.24|24.44|26.29|24.49|26.29|24.49|26.24|24.44|0
1629188970000|2021-08-17 08:29:30|26.24|24.44|26.29|24.49|26.29|24.49|26.24|24.44|0
1629188980000|2021-08-17 08:29:40|26.38|24.58|26.36|24.56|26.38|24.58|26.36|24.56|0
1629188990000|2021-08-17 08:29:50|26.34|24.54|26.34|24.54|26.34|24.54|26.29|24.49|0
1629189000000|2021-08-17 08:30:00|26.43|24.63|26.38|24.58|26.43|24.63|26.38|24.58|0
1629189020000|2021-08-17 08:30:20|26.34|24.54|26.29|24.49|26.34|24.54|26.29|24.49|0
1629189030000|2021-08-17 08:30:30|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629189040000|2021-08-17 08:30:40|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629189050000|2021-08-17 08:30:50|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1629189060000|2021-08-17 08:31:00|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629189070000|2021-08-17 08:31:10|26.27|24.47|26.31|24.51|26.31|24.51|26.27|24.47|0
1629189080000|2021-08-17 08:31:20|26.29|24.49|26.33|24.53|26.33|24.53|26.29|24.49|0
1629189090000|2021-08-17 08:31:30|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629189110000|2021-08-17 08:31:50|26.36|24.56|26.33|24.53|26.36|24.56|26.33|24.53|0
1629189120000|2021-08-17 08:32:00|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629189130000|2021-08-17 08:32:10|26.38|24.58|26.33|24.53|26.38|24.58|26.33|24.53|0
1629189160000|2021-08-17 08:32:40|26.29|24.49|26.33|24.53|26.33|24.53|26.29|24.49|0
1629189170000|2021-08-17 08:32:50|26.4|24.6|26.43|24.63|26.43|24.63|26.4|24.6|0
1629189180000|2021-08-17 08:33:00|26.38|24.58|26.43|24.63|26.43|24.63|26.38|24.58|0
1629189190000|2021-08-17 08:33:10|26.4|24.6|26.33|24.53|26.4|24.6|26.33|24.53|0
1629189220000|2021-08-17 08:33:40|26.38|24.58|26.38|24.58|26.38|24.58|26.33|24.53|0
1629189240000|2021-08-17 08:34:00|26.33|24.53|26.4|24.6|26.4|24.6|26.33|24.53|0
1629189250000|2021-08-17 08:34:10|26.38|24.58|26.38|24.58|26.4|24.6|26.38|24.58|0
1629189260000|2021-08-17 08:34:20|26.4|24.6|26.4|24.6|26.4|24.6|26.38|24.58|0
1629189270000|2021-08-17 08:34:30|26.38|24.58|26.43|24.63|26.43|24.63|26.38|24.58|0
1629189290000|2021-08-17 08:34:50|26.4|24.6|26.43|24.63|26.43|24.63|26.38|24.58|0
1629189300000|2021-08-17 08:35:00|26.38|24.58|26.4|24.6|26.4|24.6|26.38|24.58|0
1629189310000|2021-08-17 08:35:10|26.38|24.58|26.33|24.53|26.38|24.58|26.33|24.53|0
1629189320000|2021-08-17 08:35:20|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629189330000|2021-08-17 08:35:30|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629189340000|2021-08-17 08:35:40|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1629189350000|2021-08-17 08:35:50|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1629189360000|2021-08-17 08:36:00|26.47|24.67|26.38|24.58|26.47|24.67|26.38|24.58|0
1629189380000|2021-08-17 08:36:20|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1629189390000|2021-08-17 08:36:30|26.45|24.65|26.42|24.62|26.45|24.65|26.42|24.62|0
1629189400000|2021-08-17 08:36:40|26.38|24.58|26.38|24.58|26.38|24.58|26.33|24.53|0
1629189410000|2021-08-17 08:36:50|26.33|24.53|26.24|24.44|26.33|24.53|26.24|24.44|0
1629189420000|2021-08-17 08:37:00|26.26|24.46|26.38|24.58|26.38|24.58|26.24|24.44|0
1629189430000|2021-08-17 08:37:10|26.33|24.53|26.35|24.55|26.35|24.55|26.33|24.53|0
1629189440000|2021-08-17 08:37:20|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629189450000|2021-08-17 08:37:30|26.33|24.53|26.33|24.53|26.33|24.53|26.28|24.48|0
1629189460000|2021-08-17 08:37:40|26.28|24.48|26.33|24.53|26.33|24.53|26.28|24.48|0
1629189470000|2021-08-17 08:37:50|26.28|24.48|26.28|24.48|26.33|24.53|26.28|24.48|0
1629189500000|2021-08-17 08:38:20|26.24|24.44|26.28|24.48|26.28|24.48|26.24|24.44|0
1629189510000|2021-08-17 08:38:30|26.24|24.44|26.24|24.44|26.28|24.48|26.24|24.44|0
1629189520000|2021-08-17 08:38:40|26.19|24.39|26.14|24.34|26.19|24.39|26.1|24.3|0
1629189530000|2021-08-17 08:38:50|26.12|24.32|26.1|24.3|26.12|24.32|26.1|24.3|0
1629189570000|2021-08-17 08:39:30|26.12|24.32|26.1|24.3|26.12|24.32|26.1|24.3|0
1629189580000|2021-08-17 08:39:40|26.05|24.25|26.1|24.3|26.1|24.3|26.05|24.25|0
1629189590000|2021-08-17 08:39:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629189600000|2021-08-17 08:40:00|26.1|24.3|26.1|24.3|26.14|24.34|26.1|24.3|0
1629189610000|2021-08-17 08:40:10|26.09|24.29|26.05|24.25|26.09|24.29|26.05|24.25|0
1629189630000|2021-08-17 08:40:30|26|24.2|26.05|24.25|26.05|24.25|26|24.2|0
1629189650000|2021-08-17 08:40:50|26.09|24.29|26.05|24.25|26.09|24.29|26.05|24.25|0
1629189660000|2021-08-17 08:41:00|26|24.2|26|24.2|26|24.2|25.96|24.16|0
1629189670000|2021-08-17 08:41:10|26.05|24.25|26|24.2|26.05|24.25|26|24.2|0
1629189690000|2021-08-17 08:41:30|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629189700000|2021-08-17 08:41:40|26.05|24.25|26.05|24.25|26.05|24.25|26.03|24.23|0
1629189710000|2021-08-17 08:41:50|26|24.2|26.03|24.23|26.03|24.23|26|24.2|0
1629189720000|2021-08-17 08:42:00|26.05|24.25|26.09|24.29|26.09|24.29|26.05|24.25|0
1629189730000|2021-08-17 08:42:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629189770000|2021-08-17 08:42:50|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629189780000|2021-08-17 08:43:00|26.14|24.34|26.19|24.39|26.19|24.39|26.14|24.34|0
1629189790000|2021-08-17 08:43:10|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629189820000|2021-08-17 08:43:40|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629189830000|2021-08-17 08:43:50|26.14|24.34|26.19|24.39|26.19|24.39|26.14|24.34|0
1629189850000|2021-08-17 08:44:10|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629189860000|2021-08-17 08:44:20|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629189870000|2021-08-17 08:44:30|26.16|24.36|26.23|24.43|26.23|24.43|26.16|24.36|0
1629189880000|2021-08-17 08:44:40|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629189900000|2021-08-17 08:45:00|26.23|24.43|26.21|24.41|26.23|24.43|26.21|24.41|0
1629189910000|2021-08-17 08:45:10|26.23|24.43|26.16|24.36|26.23|24.43|26.16|24.36|0
1629189920000|2021-08-17 08:45:20|26.18|24.38|26.18|24.38|26.18|24.38|26.14|24.34|0
1629189930000|2021-08-17 08:45:30|26.16|24.36|26.18|24.38|26.18|24.38|26.16|24.36|0
1629189970000|2021-08-17 08:46:10|26.23|24.43|26.28|24.48|26.28|24.48|26.23|24.43|0
1629189980000|2021-08-17 08:46:20|26.23|24.43|26.25|24.45|26.25|24.45|26.23|24.43|0
1629189990000|2021-08-17 08:46:30|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629190000000|2021-08-17 08:46:40|26.28|24.48|26.28|24.48|26.32|24.52|26.28|24.48|0
1629190010000|2021-08-17 08:46:50|26.37|24.57|26.32|24.52|26.37|24.57|26.32|24.52|0
1629190020000|2021-08-17 08:47:00|26.28|24.48|26.23|24.43|26.28|24.48|26.23|24.43|0
1629190030000|2021-08-17 08:47:10|26.28|24.48|26.14|24.34|26.28|24.48|26.14|24.34|0
1629190040000|2021-08-17 08:47:20|26.11|24.31|26.09|24.29|26.11|24.31|26.09|24.29|0
1629190050000|2021-08-17 08:47:30|26.11|24.31|26.14|24.34|26.14|24.34|26.11|24.31|0
1629190070000|2021-08-17 08:47:50|26.18|24.38|26.18|24.38|26.18|24.38|26.16|24.36|0
1629190080000|2021-08-17 08:48:00|26.23|24.43|26.18|24.38|26.23|24.43|26.18|24.38|0
1629190090000|2021-08-17 08:48:10|26.23|24.43|26.18|24.38|26.23|24.43|26.18|24.38|0
1629190100000|2021-08-17 08:48:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629190120000|2021-08-17 08:48:40|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629190130000|2021-08-17 08:48:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629190150000|2021-08-17 08:49:10|26.23|24.43|26.27|24.47|26.27|24.47|26.23|24.43|0
1629190160000|2021-08-17 08:49:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629190170000|2021-08-17 08:49:30|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1629190180000|2021-08-17 08:49:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629190190000|2021-08-17 08:49:50|26.16|24.36|26.18|24.38|26.18|24.38|26.16|24.36|0
1629190200000|2021-08-17 08:50:00|26.21|24.41|26.21|24.41|26.21|24.41|26.18|24.38|0
1629190210000|2021-08-17 08:50:10|26.2|24.4|26.23|24.43|26.23|24.43|26.2|24.4|0
1629190250000|2021-08-17 08:50:50|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1629190260000|2021-08-17 08:51:00|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629190280000|2021-08-17 08:51:20|26.25|24.45|26.25|24.45|26.25|24.45|26.25|24.45|0
1629190290000|2021-08-17 08:51:30|26.32|24.52|26.32|24.52|26.32|24.52|26.27|24.47|0
1629190300000|2021-08-17 08:51:40|26.27|24.47|26.37|24.57|26.37|24.57|26.27|24.47|0
1629190320000|2021-08-17 08:52:00|26.32|24.52|26.32|24.52|26.32|24.52|26.32|24.52|0
1629190340000|2021-08-17 08:52:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629190350000|2021-08-17 08:52:30|26.32|24.52|26.27|24.47|26.32|24.52|26.27|24.47|0
1629190360000|2021-08-17 08:52:40|26.32|24.52|26.3|24.5|26.32|24.52|26.3|24.5|0
1629190370000|2021-08-17 08:52:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629190430000|2021-08-17 08:53:50|26.25|24.45|26.27|24.47|26.27|24.47|26.25|24.45|0
1629190440000|2021-08-17 08:54:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629190490000|2021-08-17 08:54:50|26.18|24.38|26.18|24.38|26.22|24.42|26.18|24.38|0
1629190500000|2021-08-17 08:55:00|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1629190520000|2021-08-17 08:55:20|26.22|24.42|26.22|24.42|26.22|24.42|26.18|24.38|0
1629190530000|2021-08-17 08:55:30|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629190550000|2021-08-17 08:55:50|26.25|24.45|26.27|24.47|26.27|24.47|26.22|24.42|0
1629190560000|2021-08-17 08:56:00|26.22|24.42|26.22|24.42|26.27|24.47|26.22|24.42|0
1629190590000|2021-08-17 08:56:30|26.18|24.38|26.18|24.38|26.18|24.38|26.13|24.33|0
1629190600000|2021-08-17 08:56:40|26.15|24.35|26.18|24.38|26.18|24.38|26.13|24.33|0
1629190610000|2021-08-17 08:56:50|26.15|24.35|26.13|24.33|26.15|24.35|26.13|24.33|0
1629190620000|2021-08-17 08:57:00|26.15|24.35|26.18|24.38|26.18|24.38|26.15|24.35|0
1629190630000|2021-08-17 08:57:10|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1629190640000|2021-08-17 08:57:20|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629190650000|2021-08-17 08:57:30|26.18|24.38|26.2|24.4|26.22|24.42|26.18|24.38|0
1629190660000|2021-08-17 08:57:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629190690000|2021-08-17 08:58:10|26.17|24.37|26.17|24.37|26.22|24.42|26.17|24.37|0
1629190700000|2021-08-17 08:58:20|26.22|24.42|26.17|24.37|26.22|24.42|26.17|24.37|0
1629190710000|2021-08-17 08:58:30|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629190720000|2021-08-17 08:58:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629190730000|2021-08-17 08:58:50|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629190750000|2021-08-17 08:59:10|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629190760000|2021-08-17 08:59:20|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629190770000|2021-08-17 08:59:30|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629190790000|2021-08-17 08:59:50|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629190800000|2021-08-17 09:00:00|26.03|24.23|25.99|24.19|26.03|24.23|25.99|24.19|0
1629190810000|2021-08-17 09:00:10|26.03|24.23|26.03|24.23|26.03|24.23|26.01|24.21|0
1629190820000|2021-08-17 09:00:20|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629190830000|2021-08-17 09:00:30|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1629190840000|2021-08-17 09:00:40|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629190850000|2021-08-17 09:00:50|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629190870000|2021-08-17 09:01:10|25.94|24.14|25.99|24.19|25.99|24.19|25.94|24.14|0
1629190880000|2021-08-17 09:01:20|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629190920000|2021-08-17 09:02:00|26.08|24.28|26.06|24.26|26.08|24.28|26.06|24.26|0
1629190930000|2021-08-17 09:02:10|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629190940000|2021-08-17 09:02:20|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629190950000|2021-08-17 09:02:30|26.03|24.23|26.06|24.26|26.08|24.28|26.03|24.23|0
1629190960000|2021-08-17 09:02:40|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629190980000|2021-08-17 09:03:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629190990000|2021-08-17 09:03:10|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629191010000|2021-08-17 09:03:30|26.12|24.32|26.1|24.3|26.12|24.32|26.1|24.3|0
1629191020000|2021-08-17 09:03:40|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629191070000|2021-08-17 09:04:30|26.15|24.35|26.17|24.37|26.17|24.37|26.15|24.35|0
1629191080000|2021-08-17 09:04:40|26.12|24.32|26.17|24.37|26.17|24.37|26.12|24.32|0
1629191090000|2021-08-17 09:04:50|26.19|24.39|26.22|24.42|26.22|24.42|26.19|24.39|0
1629191100000|2021-08-17 09:05:00|26.26|24.46|26.22|24.42|26.26|24.46|26.22|24.42|0
1629191110000|2021-08-17 09:05:10|26.17|24.37|26.15|24.35|26.17|24.37|26.15|24.35|0
1629191120000|2021-08-17 09:05:20|26.12|24.32|26.12|24.32|26.17|24.37|26.12|24.32|0
1629191140000|2021-08-17 09:05:40|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629191150000|2021-08-17 09:05:50|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629191160000|2021-08-17 09:06:00|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629191170000|2021-08-17 09:06:10|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629191180000|2021-08-17 09:06:20|26.08|24.28|26.03|24.23|26.08|24.28|26.03|24.23|0
1629191190000|2021-08-17 09:06:30|26.01|24.21|26.01|24.21|26.03|24.23|25.98|24.18|0
1629191200000|2021-08-17 09:06:40|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629191210000|2021-08-17 09:06:50|26.01|24.21|26.01|24.21|26.01|24.21|25.98|24.18|0
1629191220000|2021-08-17 09:07:00|25.98|24.18|25.94|24.14|25.98|24.18|25.94|24.14|0
1629191230000|2021-08-17 09:07:10|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1629191240000|2021-08-17 09:07:20|25.94|24.14|25.98|24.18|25.98|24.18|25.94|24.14|0
1629191270000|2021-08-17 09:07:50|25.94|24.14|25.98|24.18|25.98|24.18|25.94|24.14|0
1629191280000|2021-08-17 09:08:00|25.96|24.16|25.96|24.16|25.96|24.16|25.94|24.14|0
1629191290000|2021-08-17 09:08:10|25.94|24.14|25.98|24.18|25.98|24.18|25.94|24.14|0
1629191310000|2021-08-17 09:08:30|25.94|24.14|25.89|24.09|25.94|24.14|25.89|24.09|0
1629191320000|2021-08-17 09:08:40|25.84|24.04|25.8|24|25.84|24.04|25.8|24|0
1629191330000|2021-08-17 09:08:50|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629191350000|2021-08-17 09:09:10|25.7|23.9|25.82|24.02|25.82|24.02|25.7|23.9|0
1629191360000|2021-08-17 09:09:20|25.8|24|25.8|24|25.8|24|25.8|24|0
1629191370000|2021-08-17 09:09:30|25.82|24.02|25.8|24|25.82|24.02|25.8|24|0
1629191380000|2021-08-17 09:09:40|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629191400000|2021-08-17 09:10:00|25.77|23.97|25.75|23.95|25.77|23.97|25.75|23.95|0
1629191410000|2021-08-17 09:10:10|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629191420000|2021-08-17 09:10:20|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629191430000|2021-08-17 09:10:30|25.73|23.93|25.7|23.9|25.75|23.95|25.7|23.9|0
1629191450000|2021-08-17 09:10:50|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629191460000|2021-08-17 09:11:00|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629191470000|2021-08-17 09:11:10|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629191480000|2021-08-17 09:11:20|25.7|23.9|25.66|23.86|25.7|23.9|25.66|23.86|0
1629191500000|2021-08-17 09:11:40|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629191520000|2021-08-17 09:12:00|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629191530000|2021-08-17 09:12:10|25.52|23.72|25.57|23.77|25.57|23.77|25.52|23.72|0
1629191550000|2021-08-17 09:12:30|25.61|23.81|25.57|23.77|25.61|23.81|25.57|23.77|0
1629191560000|2021-08-17 09:12:40|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629191570000|2021-08-17 09:12:50|25.57|23.77|25.61|23.81|25.61|23.81|25.57|23.77|0
1629191580000|2021-08-17 09:13:00|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629191600000|2021-08-17 09:13:20|25.7|23.9|25.7|23.9|25.7|23.9|25.66|23.86|0
1629191620000|2021-08-17 09:13:40|25.75|23.95|25.75|23.95|25.75|23.95|25.7|23.9|0
1629191630000|2021-08-17 09:13:50|25.7|23.9|25.66|23.86|25.7|23.9|25.66|23.86|0
1629191650000|2021-08-17 09:14:10|25.61|23.81|25.63|23.83|25.63|23.83|25.61|23.81|0
1629191660000|2021-08-17 09:14:20|25.61|23.81|25.66|23.86|25.66|23.86|25.61|23.81|0
1629191670000|2021-08-17 09:14:30|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629191690000|2021-08-17 09:14:50|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629191700000|2021-08-17 09:15:00|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629191710000|2021-08-17 09:15:10|25.65|23.85|25.65|23.85|25.65|23.85|25.61|23.81|0
1629191720000|2021-08-17 09:15:20|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629191730000|2021-08-17 09:15:30|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629191750000|2021-08-17 09:15:50|25.7|23.9|25.65|23.85|25.7|23.9|25.61|23.81|0
1629191760000|2021-08-17 09:16:00|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629191770000|2021-08-17 09:16:10|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629191780000|2021-08-17 09:16:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629191800000|2021-08-17 09:16:40|25.75|23.95|25.7|23.9|25.75|23.95|25.7|23.9|0
1629191820000|2021-08-17 09:17:00|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629191830000|2021-08-17 09:17:10|25.7|23.9|25.75|23.95|25.75|23.95|25.7|23.9|0
1629191840000|2021-08-17 09:17:20|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1629191850000|2021-08-17 09:17:30|25.72|23.92|25.74|23.94|25.74|23.94|25.72|23.92|0
1629191920000|2021-08-17 09:18:40|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629191930000|2021-08-17 09:18:50|25.84|24.04|25.88|24.08|25.88|24.08|25.84|24.04|0
1629191950000|2021-08-17 09:19:10|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629191970000|2021-08-17 09:19:30|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1629191980000|2021-08-17 09:19:40|25.79|23.99|25.79|23.99|25.81|24.01|25.79|23.99|0
1629192000000|2021-08-17 09:20:00|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1629192020000|2021-08-17 09:20:20|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1629192050000|2021-08-17 09:20:50|25.7|23.9|25.56|23.76|25.7|23.9|25.56|23.76|0
1629192060000|2021-08-17 09:21:00|25.58|23.78|25.6|23.8|25.6|23.8|25.58|23.78|0
1629192080000|2021-08-17 09:21:20|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629192100000|2021-08-17 09:21:40|25.51|23.71|25.47|23.67|25.51|23.71|25.47|23.67|0
1629192110000|2021-08-17 09:21:50|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629192130000|2021-08-17 09:22:10|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629192160000|2021-08-17 09:22:40|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629192190000|2021-08-17 09:23:10|25.49|23.69|25.47|23.67|25.49|23.69|25.47|23.67|0
1629192200000|2021-08-17 09:23:20|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629192210000|2021-08-17 09:23:30|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629192220000|2021-08-17 09:23:40|25.51|23.71|25.56|23.76|25.56|23.76|25.51|23.71|0
1629192240000|2021-08-17 09:24:00|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629192250000|2021-08-17 09:24:10|25.47|23.67|25.51|23.71|25.51|23.71|25.47|23.67|0
1629192260000|2021-08-17 09:24:20|25.49|23.69|25.47|23.67|25.51|23.71|25.47|23.67|0
1629192270000|2021-08-17 09:24:30|25.42|23.62|25.4|23.6|25.42|23.62|25.4|23.6|0
1629192280000|2021-08-17 09:24:40|25.37|23.57|25.37|23.57|25.37|23.57|25.33|23.53|0
1629192290000|2021-08-17 09:24:50|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629192300000|2021-08-17 09:25:00|25.37|23.57|25.28|23.48|25.37|23.57|25.28|23.48|0
1629192310000|2021-08-17 09:25:10|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629192320000|2021-08-17 09:25:20|25.28|23.48|25.33|23.53|25.33|23.53|25.28|23.48|0
1629192330000|2021-08-17 09:25:30|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629192340000|2021-08-17 09:25:40|25.33|23.53|25.37|23.57|25.37|23.57|25.33|23.53|0
1629192350000|2021-08-17 09:25:50|25.42|23.62|25.42|23.62|25.46|23.66|25.42|23.62|0
1629192360000|2021-08-17 09:26:00|25.46|23.66|25.42|23.62|25.46|23.66|25.42|23.62|0
1629192370000|2021-08-17 09:26:10|25.46|23.66|25.46|23.66|25.46|23.66|25.44|23.64|0
1629192380000|2021-08-17 09:26:20|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629192400000|2021-08-17 09:26:40|25.37|23.57|25.42|23.62|25.42|23.62|25.37|23.57|0
1629192410000|2021-08-17 09:26:50|25.46|23.66|25.42|23.62|25.46|23.66|25.42|23.62|0
1629192420000|2021-08-17 09:27:00|25.46|23.66|25.42|23.62|25.46|23.66|25.42|23.62|0
1629192440000|2021-08-17 09:27:20|25.46|23.66|25.42|23.62|25.46|23.66|25.42|23.62|0
1629192450000|2021-08-17 09:27:30|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629192460000|2021-08-17 09:27:40|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629192480000|2021-08-17 09:28:00|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629192490000|2021-08-17 09:28:10|25.33|23.53|25.37|23.57|25.37|23.57|25.33|23.53|0
1629192500000|2021-08-17 09:28:20|25.35|23.55|25.37|23.57|25.37|23.57|25.35|23.55|0
1629192510000|2021-08-17 09:28:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629192520000|2021-08-17 09:28:40|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629192530000|2021-08-17 09:28:50|25.35|23.55|25.33|23.53|25.35|23.55|25.33|23.53|0
1629192550000|2021-08-17 09:29:10|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629192560000|2021-08-17 09:29:20|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629192570000|2021-08-17 09:29:30|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629192580000|2021-08-17 09:29:40|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629192590000|2021-08-17 09:29:50|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629192600000|2021-08-17 09:30:00|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629192630000|2021-08-17 09:30:30|25.46|23.66|25.46|23.66|25.46|23.66|25.44|23.64|0
1629192640000|2021-08-17 09:30:40|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629192650000|2021-08-17 09:30:50|25.55|23.75|25.51|23.71|25.55|23.75|25.51|23.71|0
1629192660000|2021-08-17 09:31:00|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1629192670000|2021-08-17 09:31:10|25.58|23.78|25.6|23.8|25.6|23.8|25.58|23.78|0
1629192680000|2021-08-17 09:31:20|25.64|23.84|25.67|23.87|25.69|23.89|25.64|23.84|0
1629192690000|2021-08-17 09:31:30|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1629192700000|2021-08-17 09:31:40|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1629192720000|2021-08-17 09:32:00|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629192730000|2021-08-17 09:32:10|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629192740000|2021-08-17 09:32:20|25.62|23.82|25.64|23.84|25.64|23.84|25.6|23.8|0
1629192750000|2021-08-17 09:32:30|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629192770000|2021-08-17 09:32:50|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629192790000|2021-08-17 09:33:10|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629192830000|2021-08-17 09:33:50|25.64|23.84|25.69|23.89|25.69|23.89|25.64|23.84|0
1629192890000|2021-08-17 09:34:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629192900000|2021-08-17 09:35:00|25.66|23.86|25.69|23.89|25.69|23.89|25.66|23.86|0
1629192920000|2021-08-17 09:35:20|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629192940000|2021-08-17 09:35:40|25.69|23.89|25.69|23.89|25.69|23.89|25.69|23.89|0
1629192950000|2021-08-17 09:35:50|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629192960000|2021-08-17 09:36:00|25.66|23.86|25.69|23.89|25.69|23.89|25.66|23.86|0
1629192990000|2021-08-17 09:36:30|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629193000000|2021-08-17 09:36:40|25.76|23.96|25.78|23.98|25.78|23.98|25.76|23.96|0
1629193010000|2021-08-17 09:36:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629193020000|2021-08-17 09:37:00|25.75|23.95|25.78|23.98|25.78|23.98|25.73|23.93|0
1629193030000|2021-08-17 09:37:10|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1629193040000|2021-08-17 09:37:20|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1629193050000|2021-08-17 09:37:30|25.73|23.93|25.75|23.95|25.75|23.95|25.73|23.93|0
1629193060000|2021-08-17 09:37:40|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1629193070000|2021-08-17 09:37:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629193080000|2021-08-17 09:38:00|25.75|23.95|25.73|23.93|25.75|23.95|25.73|23.93|0
1629193090000|2021-08-17 09:38:10|25.68|23.88|25.73|23.93|25.73|23.93|25.68|23.88|0
1629193100000|2021-08-17 09:38:20|25.78|23.98|25.73|23.93|25.78|23.98|25.73|23.93|0
1629193120000|2021-08-17 09:38:40|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1629193150000|2021-08-17 09:39:10|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1629193160000|2021-08-17 09:39:20|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1629193200000|2021-08-17 09:40:00|25.82|24.02|25.87|24.07|25.87|24.07|25.82|24.02|0
1629193210000|2021-08-17 09:40:10|25.82|24.02|25.87|24.07|25.87|24.07|25.82|24.02|0
1629193230000|2021-08-17 09:40:30|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629193240000|2021-08-17 09:40:40|25.87|24.07|25.91|24.11|25.91|24.11|25.87|24.07|0
1629193250000|2021-08-17 09:40:50|25.96|24.16|26.05|24.25|26.05|24.25|25.96|24.16|0
1629193270000|2021-08-17 09:41:10|26.1|24.3|26.14|24.34|26.14|24.34|26.1|24.3|0
1629193280000|2021-08-17 09:41:20|26.1|24.3|26.1|24.3|26.12|24.32|26.1|24.3|0
1629193300000|2021-08-17 09:41:40|26.05|24.25|26.1|24.3|26.1|24.3|26.05|24.25|0
1629193310000|2021-08-17 09:41:50|26.12|24.32|26.14|24.34|26.14|24.34|26.12|24.32|0
1629193320000|2021-08-17 09:42:00|26.19|24.39|26.14|24.34|26.19|24.39|26.14|24.34|0
1629193330000|2021-08-17 09:42:10|26.19|24.39|26.14|24.34|26.19|24.39|26.14|24.34|0
1629193340000|2021-08-17 09:42:20|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1629193350000|2021-08-17 09:42:30|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629193360000|2021-08-17 09:42:40|26.1|24.3|26.14|24.34|26.14|24.34|26.1|24.3|0
1629193370000|2021-08-17 09:42:50|26.17|24.37|26.14|24.34|26.17|24.37|26.14|24.34|0
1629193380000|2021-08-17 09:43:00|26.19|24.39|26.24|24.44|26.24|24.44|26.19|24.39|0
1629193390000|2021-08-17 09:43:10|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629193400000|2021-08-17 09:43:20|26.17|24.37|26.14|24.34|26.17|24.37|26.14|24.34|0
1629193410000|2021-08-17 09:43:30|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1629193420000|2021-08-17 09:43:40|26.14|24.34|26.1|24.3|26.14|24.34|26.1|24.3|0
1629193430000|2021-08-17 09:43:50|26.14|24.34|26.1|24.3|26.14|24.34|26.1|24.3|0
1629193440000|2021-08-17 09:44:00|26.05|24.25|26|24.2|26.05|24.25|26|24.2|0
1629193450000|2021-08-17 09:44:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629193460000|2021-08-17 09:44:20|26|24.2|26|24.2|26|24.2|26|24.2|0
1629193500000|2021-08-17 09:45:00|25.98|24.18|26|24.2|26|24.2|25.96|24.16|0
1629193510000|2021-08-17 09:45:10|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1629193520000|2021-08-17 09:45:20|26|24.2|26|24.2|26|24.2|26|24.2|0
1629193540000|2021-08-17 09:45:40|26.05|24.25|26|24.2|26.05|24.25|26|24.2|0
1629193580000|2021-08-17 09:46:20|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629193590000|2021-08-17 09:46:30|25.91|24.11|25.95|24.15|25.95|24.15|25.91|24.11|0
1629193600000|2021-08-17 09:46:40|25.93|24.13|25.91|24.11|25.93|24.13|25.91|24.11|0
1629193610000|2021-08-17 09:46:50|25.95|24.15|25.91|24.11|25.95|24.15|25.91|24.11|0
1629193620000|2021-08-17 09:47:00|25.95|24.15|26|24.2|26|24.2|25.95|24.15|0
1629193660000|2021-08-17 09:47:40|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629193670000|2021-08-17 09:47:50|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629193680000|2021-08-17 09:48:00|26.05|24.25|26.09|24.29|26.12|24.32|26.05|24.25|0
1629193710000|2021-08-17 09:48:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629193720000|2021-08-17 09:48:40|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629193730000|2021-08-17 09:48:50|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629193760000|2021-08-17 09:49:20|26.16|24.36|26.14|24.34|26.16|24.36|26.14|24.34|0
1629193780000|2021-08-17 09:49:40|26.09|24.29|26.04|24.24|26.09|24.29|26.04|24.24|0
1629193790000|2021-08-17 09:49:50|26.02|24.22|25.95|24.15|26.02|24.22|25.95|24.15|0
1629193800000|2021-08-17 09:50:00|25.98|24.18|26|24.2|26|24.2|25.98|24.18|0
1629193810000|2021-08-17 09:50:10|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629193820000|2021-08-17 09:50:20|26.04|24.24|26|24.2|26.04|24.24|26|24.2|0
1629193830000|2021-08-17 09:50:30|26.04|24.24|26|24.2|26.04|24.24|26|24.2|0
1629193840000|2021-08-17 09:50:40|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629193850000|2021-08-17 09:50:50|26.09|24.29|26.14|24.34|26.14|24.34|26.09|24.29|0
1629193860000|2021-08-17 09:51:00|26.16|24.36|26.18|24.38|26.23|24.43|26.16|24.36|0
1629193870000|2021-08-17 09:51:10|26.16|24.36|26.18|24.38|26.18|24.38|26.16|24.36|0
1629193890000|2021-08-17 09:51:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629193900000|2021-08-17 09:51:40|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629193910000|2021-08-17 09:51:50|26|24.2|26|24.2|26|24.2|26|24.2|0
1629193920000|2021-08-17 09:52:00|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629193930000|2021-08-17 09:52:10|26|24.2|26.04|24.24|26.04|24.24|26|24.2|0
1629193940000|2021-08-17 09:52:20|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629193950000|2021-08-17 09:52:30|26.04|24.24|26.04|24.24|26.04|24.24|26|24.2|0
1629193960000|2021-08-17 09:52:40|26|24.2|26.02|24.22|26.04|24.24|26|24.2|0
1629193970000|2021-08-17 09:52:50|26|24.2|26|24.2|26|24.2|26|24.2|0
1629193980000|2021-08-17 09:53:00|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629193990000|2021-08-17 09:53:10|25.97|24.17|26|24.2|26|24.2|25.97|24.17|0
1629194040000|2021-08-17 09:54:00|25.95|24.15|26|24.2|26|24.2|25.95|24.15|0
1629194050000|2021-08-17 09:54:10|25.97|24.17|26.04|24.24|26.04|24.24|25.97|24.17|0
1629194060000|2021-08-17 09:54:20|26.02|24.22|26|24.2|26.02|24.22|26|24.2|0
1629194070000|2021-08-17 09:54:30|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194080000|2021-08-17 09:54:40|25.97|24.17|25.99|24.19|25.99|24.19|25.97|24.17|0
1629194090000|2021-08-17 09:54:50|26.04|24.24|26.04|24.24|26.04|24.24|25.99|24.19|0
1629194100000|2021-08-17 09:55:00|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1629194110000|2021-08-17 09:55:10|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194130000|2021-08-17 09:55:30|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629194140000|2021-08-17 09:55:40|25.97|24.17|25.99|24.19|25.99|24.19|25.97|24.17|0
1629194150000|2021-08-17 09:55:50|25.9|24.1|25.95|24.15|25.95|24.15|25.9|24.1|0
1629194160000|2021-08-17 09:56:00|25.99|24.19|25.95|24.15|25.99|24.19|25.95|24.15|0
1629194170000|2021-08-17 09:56:10|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194190000|2021-08-17 09:56:30|25.97|24.17|25.99|24.19|25.99|24.19|25.97|24.17|0
1629194200000|2021-08-17 09:56:40|26.04|24.24|26.04|24.24|26.09|24.29|26.04|24.24|0
1629194210000|2021-08-17 09:56:50|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194220000|2021-08-17 09:57:00|26.04|24.24|25.99|24.19|26.04|24.24|25.99|24.19|0
1629194230000|2021-08-17 09:57:10|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629194240000|2021-08-17 09:57:20|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629194300000|2021-08-17 09:58:20|25.92|24.12|25.9|24.1|25.92|24.12|25.9|24.1|0
1629194310000|2021-08-17 09:58:30|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629194320000|2021-08-17 09:58:40|25.9|24.1|25.92|24.12|25.92|24.12|25.9|24.1|0
1629194330000|2021-08-17 09:58:50|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629194340000|2021-08-17 09:59:00|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194350000|2021-08-17 09:59:10|26.02|24.22|25.99|24.19|26.04|24.24|25.99|24.19|0
1629194370000|2021-08-17 09:59:30|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629194390000|2021-08-17 09:59:50|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194400000|2021-08-17 10:00:00|26.04|24.24|26.02|24.22|26.04|24.24|26.02|24.22|0
1629194410000|2021-08-17 10:00:10|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629194420000|2021-08-17 10:00:20|26.04|24.24|26.27|24.47|26.27|24.47|26.04|24.24|0
1629194430000|2021-08-17 10:00:30|26.22|24.42|26.18|24.38|26.22|24.42|26.13|24.33|0
1629194440000|2021-08-17 10:00:40|26.22|24.42|26.18|24.38|26.22|24.42|26.18|24.38|0
1629194450000|2021-08-17 10:00:50|26.27|24.47|26.27|24.47|26.27|24.47|26.22|24.42|0
1629194460000|2021-08-17 10:01:00|26.32|24.52|26.34|24.54|26.34|24.54|26.32|24.52|0
1629194470000|2021-08-17 10:01:10|26.36|24.56|26.32|24.52|26.36|24.56|26.32|24.52|0
1629194480000|2021-08-17 10:01:20|26.27|24.47|26.32|24.52|26.32|24.52|26.27|24.47|0
1629194490000|2021-08-17 10:01:30|26.36|24.56|26.41|24.61|26.41|24.61|26.36|24.56|0
1629194500000|2021-08-17 10:01:40|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629194510000|2021-08-17 10:01:50|26.32|24.52|26.18|24.38|26.32|24.52|26.18|24.38|0
1629194520000|2021-08-17 10:02:00|26.13|24.33|26.13|24.33|26.18|24.38|26.13|24.33|0
1629194530000|2021-08-17 10:02:10|26.18|24.38|26.18|24.38|26.22|24.42|26.18|24.38|0
1629194540000|2021-08-17 10:02:20|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629194550000|2021-08-17 10:02:30|26.18|24.38|26.27|24.47|26.27|24.47|26.18|24.38|0
1629194560000|2021-08-17 10:02:40|26.32|24.52|26.34|24.54|26.36|24.56|26.32|24.52|0
1629194570000|2021-08-17 10:02:50|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629194580000|2021-08-17 10:03:00|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629194600000|2021-08-17 10:03:20|26.2|24.4|26.22|24.42|26.22|24.42|26.17|24.37|0
1629194610000|2021-08-17 10:03:30|26.2|24.4|26.31|24.51|26.31|24.51|26.2|24.4|0
1629194620000|2021-08-17 10:03:40|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629194630000|2021-08-17 10:03:50|26.17|24.37|26.17|24.37|26.17|24.37|26.13|24.33|0
1629194640000|2021-08-17 10:04:00|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629194650000|2021-08-17 10:04:10|26.17|24.37|26.2|24.4|26.2|24.4|26.17|24.37|0
1629194660000|2021-08-17 10:04:20|26.17|24.37|26.22|24.42|26.27|24.47|26.17|24.37|0
1629194670000|2021-08-17 10:04:30|26.27|24.47|26.24|24.44|26.27|24.47|26.24|24.44|0
1629194680000|2021-08-17 10:04:40|26.27|24.47|26.36|24.56|26.36|24.56|26.27|24.47|0
1629194690000|2021-08-17 10:04:50|26.41|24.61|26.31|24.51|26.41|24.61|26.31|24.51|0
1629194700000|2021-08-17 10:05:00|26.36|24.56|26.36|24.56|26.41|24.61|26.36|24.56|0
1629194710000|2021-08-17 10:05:10|26.31|24.51|26.27|24.47|26.31|24.51|26.27|24.47|0
1629194730000|2021-08-17 10:05:30|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629194740000|2021-08-17 10:05:40|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1629194770000|2021-08-17 10:06:10|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629194780000|2021-08-17 10:06:20|26.03|24.23|25.99|24.19|26.03|24.23|25.99|24.19|0
1629194790000|2021-08-17 10:06:30|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629194810000|2021-08-17 10:06:50|25.92|24.12|25.89|24.09|25.94|24.14|25.89|24.09|0
1629194820000|2021-08-17 10:07:00|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629194840000|2021-08-17 10:07:20|25.89|24.09|25.94|24.14|25.94|24.14|25.89|24.09|0
1629194860000|2021-08-17 10:07:40|25.89|24.09|25.94|24.14|25.94|24.14|25.89|24.09|0
1629194870000|2021-08-17 10:07:50|25.92|24.12|25.94|24.14|25.94|24.14|25.92|24.12|0
1629194880000|2021-08-17 10:08:00|25.89|24.09|25.85|24.05|25.89|24.09|25.8|24|0
1629194890000|2021-08-17 10:08:10|25.89|24.09|25.85|24.05|25.89|24.09|25.85|24.05|0
1629194900000|2021-08-17 10:08:20|25.89|24.09|25.94|24.14|25.94|24.14|25.89|24.09|0
1629194910000|2021-08-17 10:08:30|25.99|24.19|25.98|24.18|25.99|24.19|25.98|24.18|0
1629194930000|2021-08-17 10:08:50|26.03|24.23|26.08|24.28|26.08|24.28|26.03|24.23|0
1629194940000|2021-08-17 10:09:00|26.06|24.26|26.12|24.32|26.12|24.32|26.06|24.26|0
1629194960000|2021-08-17 10:09:20|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629194970000|2021-08-17 10:09:30|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629194980000|2021-08-17 10:09:40|26.08|24.28|26.12|24.32|26.12|24.32|26.08|24.28|0
1629195000000|2021-08-17 10:10:00|26.1|24.3|26.08|24.28|26.1|24.3|26.05|24.25|0
1629195010000|2021-08-17 10:10:10|26.03|24.23|26.08|24.28|26.08|24.28|26.03|24.23|0
1629195020000|2021-08-17 10:10:20|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629195030000|2021-08-17 10:10:30|25.98|24.18|25.94|24.14|25.98|24.18|25.94|24.14|0
1629195040000|2021-08-17 10:10:40|25.89|24.09|25.94|24.14|25.94|24.14|25.89|24.09|0
1629195050000|2021-08-17 10:10:50|25.98|24.18|25.94|24.14|25.98|24.18|25.94|24.14|0
1629195070000|2021-08-17 10:11:10|25.96|24.16|25.98|24.18|25.98|24.18|25.96|24.16|0
1629195080000|2021-08-17 10:11:20|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629195090000|2021-08-17 10:11:30|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629195100000|2021-08-17 10:11:40|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629195110000|2021-08-17 10:11:50|25.98|24.18|25.94|24.14|25.98|24.18|25.94|24.14|0
1629195120000|2021-08-17 10:12:00|25.96|24.16|25.94|24.14|25.96|24.16|25.94|24.14|0
1629195140000|2021-08-17 10:12:20|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629195150000|2021-08-17 10:12:30|26.01|24.21|25.98|24.18|26.01|24.21|25.98|24.18|0
1629195160000|2021-08-17 10:12:40|26.01|24.21|26.03|24.23|26.03|24.23|26.01|24.21|0
1629195190000|2021-08-17 10:13:10|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195200000|2021-08-17 10:13:20|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629195210000|2021-08-17 10:13:30|26.05|24.25|26.07|24.27|26.1|24.3|26.05|24.25|0
1629195240000|2021-08-17 10:14:00|26.1|24.3|26.07|24.27|26.1|24.3|26.07|24.27|0
1629195250000|2021-08-17 10:14:10|26.1|24.3|26.1|24.3|26.12|24.32|26.1|24.3|0
1629195260000|2021-08-17 10:14:20|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629195270000|2021-08-17 10:14:30|26.03|24.23|26.07|24.27|26.07|24.27|26.03|24.23|0
1629195290000|2021-08-17 10:14:50|26.03|24.23|25.98|24.18|26.03|24.23|25.98|24.18|0
1629195300000|2021-08-17 10:15:00|26.03|24.23|26.03|24.23|26.03|24.23|25.98|24.18|0
1629195310000|2021-08-17 10:15:10|25.89|24.09|25.84|24.04|25.89|24.09|25.84|24.04|0
1629195320000|2021-08-17 10:15:20|25.8|24|25.8|24|25.8|24|25.8|24|0
1629195330000|2021-08-17 10:15:30|25.77|23.97|25.75|23.95|25.77|23.97|25.75|23.95|0
1629195340000|2021-08-17 10:15:40|25.93|24.13|25.84|24.04|25.93|24.13|25.84|24.04|0
1629195370000|2021-08-17 10:16:10|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629195380000|2021-08-17 10:16:20|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629195390000|2021-08-17 10:16:30|25.98|24.18|26.03|24.23|26.03|24.23|25.98|24.18|0
1629195410000|2021-08-17 10:16:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195430000|2021-08-17 10:17:10|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629195440000|2021-08-17 10:17:20|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195450000|2021-08-17 10:17:30|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629195470000|2021-08-17 10:17:50|26.07|24.27|26.1|24.3|26.1|24.3|26.07|24.27|0
1629195480000|2021-08-17 10:18:00|26.07|24.27|26.02|24.22|26.12|24.32|26.02|24.22|0
1629195530000|2021-08-17 10:18:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629195540000|2021-08-17 10:19:00|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629195550000|2021-08-17 10:19:10|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629195570000|2021-08-17 10:19:30|25.95|24.15|25.98|24.18|25.98|24.18|25.93|24.13|0
1629195590000|2021-08-17 10:19:50|26.02|24.22|26.07|24.27|26.07|24.27|26.02|24.22|0
1629195600000|2021-08-17 10:20:00|26.12|24.32|26.16|24.36|26.16|24.36|26.12|24.32|0
1629195620000|2021-08-17 10:20:20|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1629195640000|2021-08-17 10:20:40|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629195660000|2021-08-17 10:21:00|26.07|24.27|26.12|24.32|26.12|24.32|26.07|24.27|0
1629195670000|2021-08-17 10:21:10|26.07|24.27|26.07|24.27|26.09|24.29|26.07|24.27|0
1629195680000|2021-08-17 10:21:20|26.11|24.31|26.09|24.29|26.11|24.31|26.09|24.29|0
1629195690000|2021-08-17 10:21:30|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195700000|2021-08-17 10:21:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629195720000|2021-08-17 10:22:00|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195740000|2021-08-17 10:22:20|26.02|24.22|26.07|24.27|26.07|24.27|26.02|24.22|0
1629195750000|2021-08-17 10:22:30|26.09|24.29|26.11|24.31|26.11|24.31|26.09|24.29|0
1629195760000|2021-08-17 10:22:40|26.07|24.27|26.09|24.29|26.09|24.29|26.07|24.27|0
1629195770000|2021-08-17 10:22:50|26.07|24.27|26.05|24.25|26.07|24.27|26.05|24.25|0
1629195780000|2021-08-17 10:23:00|26.02|24.22|25.97|24.17|26.02|24.22|25.97|24.17|0
1629195790000|2021-08-17 10:23:10|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629195800000|2021-08-17 10:23:20|26|24.2|25.97|24.17|26|24.2|25.97|24.17|0
1629195810000|2021-08-17 10:23:30|26.02|24.22|25.97|24.17|26.02|24.22|25.97|24.17|0
1629195820000|2021-08-17 10:23:40|26|24.2|26.04|24.24|26.04|24.24|26|24.2|0
1629195830000|2021-08-17 10:23:50|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629195850000|2021-08-17 10:24:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629195860000|2021-08-17 10:24:20|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629195870000|2021-08-17 10:24:30|26.07|24.27|26.02|24.22|26.07|24.27|26.02|24.22|0
1629195890000|2021-08-17 10:24:50|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629195900000|2021-08-17 10:25:00|26.02|24.22|25.93|24.13|26.02|24.22|25.93|24.13|0
1629195910000|2021-08-17 10:25:10|25.88|24.08|25.88|24.08|25.9|24.1|25.88|24.08|0
1629195920000|2021-08-17 10:25:20|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629195950000|2021-08-17 10:25:50|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629195970000|2021-08-17 10:26:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629195990000|2021-08-17 10:26:30|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1629196000000|2021-08-17 10:26:40|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1629196020000|2021-08-17 10:27:00|25.97|24.17|26.06|24.26|26.06|24.26|25.97|24.17|0
1629196030000|2021-08-17 10:27:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629196040000|2021-08-17 10:27:20|26.16|24.36|26.11|24.31|26.16|24.36|26.11|24.31|0
1629196050000|2021-08-17 10:27:30|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629196090000|2021-08-17 10:28:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629196100000|2021-08-17 10:28:20|26.16|24.36|26.16|24.36|26.16|24.36|26.11|24.31|0
1629196140000|2021-08-17 10:29:00|26.11|24.31|26.06|24.26|26.11|24.31|26.06|24.26|0
1629196150000|2021-08-17 10:29:10|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1629196170000|2021-08-17 10:29:30|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629196190000|2021-08-17 10:29:50|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629196210000|2021-08-17 10:30:10|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629196220000|2021-08-17 10:30:20|25.97|24.17|25.95|24.15|25.97|24.17|25.92|24.12|0
1629196230000|2021-08-17 10:30:30|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629196240000|2021-08-17 10:30:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629196270000|2021-08-17 10:31:10|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629196280000|2021-08-17 10:31:20|25.97|24.17|26.01|24.21|26.01|24.21|25.97|24.17|0
1629196310000|2021-08-17 10:31:50|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1629196320000|2021-08-17 10:32:00|26.01|24.21|25.97|24.17|26.01|24.21|25.97|24.17|0
1629196330000|2021-08-17 10:32:10|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1629196340000|2021-08-17 10:32:20|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629196350000|2021-08-17 10:32:30|26.01|24.21|26.06|24.26|26.06|24.26|26.01|24.21|0
1629196360000|2021-08-17 10:32:40|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1629196370000|2021-08-17 10:32:50|25.97|24.17|26.01|24.21|26.01|24.21|25.97|24.17|0
1629196380000|2021-08-17 10:33:00|26.06|24.26|26.01|24.21|26.06|24.26|26.01|24.21|0
1629196400000|2021-08-17 10:33:20|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1629196410000|2021-08-17 10:33:30|26.11|24.31|26.11|24.31|26.11|24.31|26.08|24.28|0
1629196420000|2021-08-17 10:33:40|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629196430000|2021-08-17 10:33:50|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1629196440000|2021-08-17 10:34:00|26.2|24.4|26.15|24.35|26.25|24.45|26.15|24.35|0
1629196450000|2021-08-17 10:34:10|26.18|24.38|26.18|24.38|26.18|24.38|26.15|24.35|0
1629196460000|2021-08-17 10:34:20|26.15|24.35|26.11|24.31|26.15|24.35|26.11|24.31|0
1629196470000|2021-08-17 10:34:30|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1629196480000|2021-08-17 10:34:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629196490000|2021-08-17 10:34:50|25.92|24.12|25.94|24.14|25.97|24.17|25.92|24.12|0
1629196500000|2021-08-17 10:35:00|25.97|24.17|25.97|24.17|25.97|24.17|25.94|24.14|0
1629196510000|2021-08-17 10:35:10|25.92|24.12|25.87|24.07|25.92|24.12|25.87|24.07|0
1629196540000|2021-08-17 10:35:40|25.9|24.1|25.92|24.12|25.92|24.12|25.9|24.1|0
1629196550000|2021-08-17 10:35:50|26.01|24.21|26.1|24.3|26.1|24.3|26.01|24.21|0
1629196560000|2021-08-17 10:36:00|26.08|24.28|26.15|24.35|26.2|24.4|26.08|24.28|0
1629196570000|2021-08-17 10:36:10|26.1|24.3|26.15|24.35|26.15|24.35|26.1|24.3|0
1629196580000|2021-08-17 10:36:20|26.1|24.3|26.2|24.4|26.2|24.4|26.1|24.3|0
1629196590000|2021-08-17 10:36:30|26.24|24.44|26.29|24.49|26.29|24.49|26.24|24.44|0
1629196600000|2021-08-17 10:36:40|26.24|24.44|26.29|24.49|26.29|24.49|26.24|24.44|0
1629196610000|2021-08-17 10:36:50|26.34|24.54|26.29|24.49|26.34|24.54|26.29|24.49|0
1629196620000|2021-08-17 10:37:00|26.31|24.51|26.34|24.54|26.34|24.54|26.29|24.49|0
1629196630000|2021-08-17 10:37:10|26.29|24.49|26.34|24.54|26.34|24.54|26.29|24.49|0
1629196640000|2021-08-17 10:37:20|26.29|24.49|26.34|24.54|26.34|24.54|26.29|24.49|0
1629196660000|2021-08-17 10:37:40|26.38|24.58|26.38|24.58|26.38|24.58|26.34|24.54|0
1629196670000|2021-08-17 10:37:50|26.34|24.54|26.38|24.58|26.38|24.58|26.34|24.54|0
1629196680000|2021-08-17 10:38:00|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1629196690000|2021-08-17 10:38:10|26.36|24.56|26.38|24.58|26.38|24.58|26.36|24.56|0
1629196700000|2021-08-17 10:38:20|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1629196710000|2021-08-17 10:38:30|26.36|24.56|26.36|24.56|26.36|24.56|26.36|24.56|0
1629196720000|2021-08-17 10:38:40|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1629196730000|2021-08-17 10:38:50|26.36|24.56|26.34|24.54|26.36|24.56|26.34|24.54|0
1629196740000|2021-08-17 10:39:00|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629196760000|2021-08-17 10:39:20|26.24|24.44|26.2|24.4|26.24|24.44|26.2|24.4|0
1629196770000|2021-08-17 10:39:30|26.24|24.44|26.19|24.39|26.24|24.44|26.19|24.39|0
1629196780000|2021-08-17 10:39:40|26.22|24.42|26.19|24.39|26.22|24.42|26.19|24.39|0
1629196790000|2021-08-17 10:39:50|26.29|24.49|26.24|24.44|26.29|24.49|26.24|24.44|0
1629196800000|2021-08-17 10:40:00|26.27|24.47|26.29|24.49|26.29|24.49|26.27|24.47|0
1629196810000|2021-08-17 10:40:10|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629196830000|2021-08-17 10:40:30|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629196840000|2021-08-17 10:40:40|26.43|24.63|26.43|24.63|26.43|24.63|26.38|24.58|0
1629196860000|2021-08-17 10:41:00|26.48|24.68|26.43|24.63|26.48|24.68|26.43|24.63|0
1629196870000|2021-08-17 10:41:10|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629196880000|2021-08-17 10:41:20|26.43|24.63|26.38|24.58|26.43|24.63|26.38|24.58|0
1629196890000|2021-08-17 10:41:30|26.36|24.56|26.38|24.58|26.38|24.58|26.36|24.56|0
1629196900000|2021-08-17 10:41:40|26.43|24.63|26.38|24.58|26.43|24.63|26.38|24.58|0
1629196910000|2021-08-17 10:41:50|26.47|24.67|26.43|24.63|26.47|24.67|26.43|24.63|0
1629196920000|2021-08-17 10:42:00|26.45|24.65|26.43|24.63|26.45|24.65|26.43|24.63|0
1629196930000|2021-08-17 10:42:10|26.4|24.6|26.38|24.58|26.4|24.6|26.33|24.53|0
1629196940000|2021-08-17 10:42:20|26.43|24.63|26.47|24.67|26.47|24.67|26.43|24.63|0
1629196950000|2021-08-17 10:42:30|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1629196960000|2021-08-17 10:42:40|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629196970000|2021-08-17 10:42:50|26.43|24.63|26.43|24.63|26.43|24.63|26.43|24.63|0
1629197000000|2021-08-17 10:43:20|26.4|24.6|26.43|24.63|26.43|24.63|26.4|24.6|0
1629197010000|2021-08-17 10:43:30|26.38|24.58|26.43|24.63|26.43|24.63|26.38|24.58|0
1629197040000|2021-08-17 10:44:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629197050000|2021-08-17 10:44:10|26.43|24.63|26.47|24.67|26.47|24.67|26.43|24.63|0
1629197070000|2021-08-17 10:44:30|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1629197080000|2021-08-17 10:44:40|26.43|24.63|26.43|24.63|26.45|24.65|26.43|24.63|0
1629197100000|2021-08-17 10:45:00|26.47|24.67|26.47|24.67|26.47|24.67|26.47|24.67|0
1629197110000|2021-08-17 10:45:10|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1629197120000|2021-08-17 10:45:20|26.47|24.67|26.42|24.62|26.47|24.67|26.42|24.62|0
1629197140000|2021-08-17 10:45:40|26.33|24.53|26.38|24.58|26.38|24.58|26.33|24.53|0
1629197150000|2021-08-17 10:45:50|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629197160000|2021-08-17 10:46:00|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629197170000|2021-08-17 10:46:10|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629197180000|2021-08-17 10:46:20|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629197190000|2021-08-17 10:46:30|26.42|24.62|26.47|24.67|26.47|24.67|26.42|24.62|0
1629197200000|2021-08-17 10:46:40|26.42|24.62|26.4|24.6|26.42|24.62|26.4|24.6|0
1629197210000|2021-08-17 10:46:50|26.42|24.62|26.42|24.62|26.42|24.62|26.38|24.58|0
1629197230000|2021-08-17 10:47:10|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1629197270000|2021-08-17 10:47:50|26.42|24.62|26.38|24.58|26.42|24.62|26.38|24.58|0
1629197280000|2021-08-17 10:48:00|26.42|24.62|26.4|24.6|26.42|24.62|26.4|24.6|0
1629197290000|2021-08-17 10:48:10|26.38|24.58|26.33|24.53|26.38|24.58|26.28|24.48|0
1629197300000|2021-08-17 10:48:20|26.28|24.48|26.24|24.44|26.28|24.48|26.24|24.44|0
1629197310000|2021-08-17 10:48:30|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629197320000|2021-08-17 10:48:40|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629197330000|2021-08-17 10:48:50|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629197340000|2021-08-17 10:49:00|26.38|24.58|26.33|24.53|26.38|24.58|26.33|24.53|0
1629197350000|2021-08-17 10:49:10|26.38|24.58|26.28|24.48|26.38|24.58|26.28|24.48|0
1629197380000|2021-08-17 10:49:40|26.26|24.46|26.23|24.43|26.26|24.46|26.23|24.43|0
1629197390000|2021-08-17 10:49:50|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629197400000|2021-08-17 10:50:00|26.26|24.46|26.23|24.43|26.26|24.46|26.23|24.43|0
1629197410000|2021-08-17 10:50:10|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629197430000|2021-08-17 10:50:30|26.26|24.46|26.28|24.48|26.28|24.48|26.23|24.43|0
1629197440000|2021-08-17 10:50:40|26.33|24.53|26.33|24.53|26.33|24.53|26.33|24.53|0
1629197450000|2021-08-17 10:50:50|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1629197460000|2021-08-17 10:51:00|26.33|24.53|26.23|24.43|26.33|24.53|26.23|24.43|0
1629197470000|2021-08-17 10:51:10|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629197490000|2021-08-17 10:51:30|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629197500000|2021-08-17 10:51:40|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1629197510000|2021-08-17 10:51:50|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629197520000|2021-08-17 10:52:00|26.26|24.46|26.23|24.43|26.26|24.46|26.19|24.39|0
1629197530000|2021-08-17 10:52:10|26.21|24.41|26.19|24.39|26.21|24.41|26.19|24.39|0
1629197540000|2021-08-17 10:52:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629197550000|2021-08-17 10:52:30|26.19|24.39|26.23|24.43|26.23|24.43|26.19|24.39|0
1629197560000|2021-08-17 10:52:40|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629197580000|2021-08-17 10:53:00|26.14|24.34|26.19|24.39|26.19|24.39|26.14|24.34|0
1629197600000|2021-08-17 10:53:20|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629197610000|2021-08-17 10:53:30|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1629197620000|2021-08-17 10:53:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629197640000|2021-08-17 10:54:00|26.14|24.34|26.18|24.38|26.18|24.38|26.14|24.34|0
1629197650000|2021-08-17 10:54:10|26.14|24.34|26.18|24.38|26.18|24.38|26.14|24.34|0
1629197670000|2021-08-17 10:54:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629197680000|2021-08-17 10:54:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629197700000|2021-08-17 10:55:00|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1629197710000|2021-08-17 10:55:10|26.16|24.36|26.14|24.34|26.16|24.36|26.14|24.34|0
1629197720000|2021-08-17 10:55:20|26.16|24.36|26.16|24.36|26.16|24.36|26.16|24.36|0
1629197730000|2021-08-17 10:55:30|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629197750000|2021-08-17 10:55:50|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1629197760000|2021-08-17 10:56:00|26.21|24.41|26.18|24.38|26.21|24.41|26.18|24.38|0
1629197780000|2021-08-17 10:56:20|26.16|24.36|26.09|24.29|26.16|24.36|26.09|24.29|0
1629197790000|2021-08-17 10:56:30|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629197800000|2021-08-17 10:56:40|26|24.2|26|24.2|26|24.2|26|24.2|0
1629197810000|2021-08-17 10:56:50|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629197820000|2021-08-17 10:57:00|26.02|24.22|26|24.2|26.02|24.22|26|24.2|0
1629197860000|2021-08-17 10:57:40|26.07|24.27|26.14|24.34|26.14|24.34|26.07|24.27|0
1629197870000|2021-08-17 10:57:50|26.18|24.38|26.14|24.34|26.18|24.38|26.14|24.34|0
1629197880000|2021-08-17 10:58:00|26.09|24.29|26.13|24.33|26.14|24.34|26.09|24.29|0
1629197890000|2021-08-17 10:58:10|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629197900000|2021-08-17 10:58:20|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629197910000|2021-08-17 10:58:30|26.18|24.38|26.13|24.33|26.18|24.38|26.13|24.33|0
1629197920000|2021-08-17 10:58:40|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1629197930000|2021-08-17 10:58:50|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1629197940000|2021-08-17 10:59:00|26.13|24.33|26.16|24.36|26.18|24.38|26.13|24.33|0
1629197950000|2021-08-17 10:59:10|26.09|24.29|25.99|24.19|26.09|24.29|25.99|24.19|0
1629197960000|2021-08-17 10:59:20|26.04|24.24|26.09|24.29|26.09|24.29|26.04|24.24|0
1629197970000|2021-08-17 10:59:30|26.07|24.27|26.04|24.24|26.07|24.27|26.04|24.24|0
1629197980000|2021-08-17 10:59:40|26.09|24.29|26.13|24.33|26.13|24.33|26.09|24.29|0
1629197990000|2021-08-17 10:59:50|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629198000000|2021-08-17 11:00:00|26.04|24.24|25.99|24.19|26.04|24.24|25.9|24.1|0
1629198010000|2021-08-17 11:00:10|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629198030000|2021-08-17 11:00:30|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629198050000|2021-08-17 11:00:50|26.06|24.26|26.09|24.29|26.09|24.29|26.04|24.24|0
1629198060000|2021-08-17 11:01:00|26.04|24.24|25.99|24.19|26.04|24.24|25.99|24.19|0
1629198070000|2021-08-17 11:01:10|26.02|24.22|26.04|24.24|26.04|24.24|26.02|24.22|0
1629198080000|2021-08-17 11:01:20|26.09|24.29|26.04|24.24|26.09|24.29|26.04|24.24|0
1629198120000|2021-08-17 11:02:00|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629198130000|2021-08-17 11:02:10|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629198140000|2021-08-17 11:02:20|25.97|24.17|25.97|24.17|25.99|24.19|25.97|24.17|0
1629198150000|2021-08-17 11:02:30|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629198160000|2021-08-17 11:02:40|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629198170000|2021-08-17 11:02:50|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1629198180000|2021-08-17 11:03:00|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1629198210000|2021-08-17 11:03:30|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629198220000|2021-08-17 11:03:40|26.04|24.24|25.99|24.19|26.04|24.24|25.99|24.19|0
1629198230000|2021-08-17 11:03:50|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629198280000|2021-08-17 11:04:40|26.08|24.28|26.04|24.24|26.08|24.28|26.04|24.24|0
1629198340000|2021-08-17 11:05:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629198350000|2021-08-17 11:05:50|26.13|24.33|26.11|24.31|26.13|24.33|26.11|24.31|0
1629198360000|2021-08-17 11:06:00|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629198370000|2021-08-17 11:06:10|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629198380000|2021-08-17 11:06:20|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1629198390000|2021-08-17 11:06:30|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1629198400000|2021-08-17 11:06:40|26.15|24.35|26.13|24.33|26.15|24.35|26.13|24.33|0
1629198420000|2021-08-17 11:07:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629198430000|2021-08-17 11:07:10|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629198440000|2021-08-17 11:07:20|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629198450000|2021-08-17 11:07:30|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629198460000|2021-08-17 11:07:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1629198500000|2021-08-17 11:08:20|26.13|24.33|26.17|24.37|26.17|24.37|26.13|24.33|0
1629198520000|2021-08-17 11:08:40|26.22|24.42|26.17|24.37|26.22|24.42|26.17|24.37|0
1629198530000|2021-08-17 11:08:50|26.22|24.42|26.31|24.51|26.31|24.51|26.22|24.42|0
1629198540000|2021-08-17 11:09:00|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198560000|2021-08-17 11:09:20|26.31|24.51|26.31|24.51|26.31|24.51|26.31|24.51|0
1629198570000|2021-08-17 11:09:30|26.36|24.56|26.29|24.49|26.36|24.56|26.29|24.49|0
1629198580000|2021-08-17 11:09:40|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629198590000|2021-08-17 11:09:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198600000|2021-08-17 11:10:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629198610000|2021-08-17 11:10:10|26.17|24.37|26.22|24.42|26.22|24.42|26.17|24.37|0
1629198620000|2021-08-17 11:10:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198630000|2021-08-17 11:10:30|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629198650000|2021-08-17 11:10:50|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198670000|2021-08-17 11:11:10|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1629198680000|2021-08-17 11:11:20|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198690000|2021-08-17 11:11:30|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629198700000|2021-08-17 11:11:40|26.27|24.47|26.27|24.47|26.27|24.47|26.27|24.47|0
1629198710000|2021-08-17 11:11:50|26.29|24.49|26.26|24.46|26.29|24.49|26.26|24.46|0
1629198720000|2021-08-17 11:12:00|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629198730000|2021-08-17 11:12:10|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1629198750000|2021-08-17 11:12:30|26.29|24.49|26.31|24.51|26.31|24.51|26.29|24.49|0
1629198760000|2021-08-17 11:12:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629198790000|2021-08-17 11:13:10|26.29|24.49|26.31|24.51|26.31|24.51|26.29|24.49|0
1629198810000|2021-08-17 11:13:30|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629198820000|2021-08-17 11:13:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629198840000|2021-08-17 11:14:00|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629198850000|2021-08-17 11:14:10|26.19|24.39|26.22|24.42|26.22|24.42|26.19|24.39|0
1629198860000|2021-08-17 11:14:20|26.26|24.46|26.31|24.51|26.31|24.51|26.26|24.46|0
1629198870000|2021-08-17 11:14:30|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629198890000|2021-08-17 11:14:50|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1629198900000|2021-08-17 11:15:00|26.26|24.46|26.26|24.46|26.31|24.51|26.26|24.46|0
1629198910000|2021-08-17 11:15:10|26.31|24.51|26.36|24.56|26.36|24.56|26.31|24.51|0
1629198920000|2021-08-17 11:15:20|26.31|24.51|26.22|24.42|26.31|24.51|26.22|24.42|0
1629198930000|2021-08-17 11:15:30|26.26|24.46|26.31|24.51|26.31|24.51|26.26|24.46|0
1629198940000|2021-08-17 11:15:40|26.4|24.6|26.36|24.56|26.4|24.6|26.36|24.56|0
1629198950000|2021-08-17 11:15:50|26.4|24.6|26.26|24.46|26.4|24.6|26.26|24.46|0
1629198960000|2021-08-17 11:16:00|26.36|24.56|26.31|24.51|26.36|24.56|26.31|24.51|0
1629198970000|2021-08-17 11:16:10|26.26|24.46|26.36|24.56|26.36|24.56|26.26|24.46|0
1629198980000|2021-08-17 11:16:20|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629198990000|2021-08-17 11:16:30|26.24|24.44|26.21|24.41|26.26|24.46|26.21|24.41|0
1629199000000|2021-08-17 11:16:40|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1629199050000|2021-08-17 11:17:30|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1629199070000|2021-08-17 11:17:50|26.31|24.51|26.26|24.46|26.31|24.51|26.26|24.46|0
1629199080000|2021-08-17 11:18:00|26.31|24.51|26.4|24.6|26.4|24.6|26.31|24.51|0
1629199090000|2021-08-17 11:18:10|26.5|24.7|26.49|24.69|26.5|24.7|26.49|24.69|0
1629199100000|2021-08-17 11:18:20|26.54|24.74|26.73|24.93|26.73|24.93|26.54|24.74|0
1629199110000|2021-08-17 11:18:30|26.78|24.98|26.73|24.93|26.92|25.12|26.73|24.93|0
1629199120000|2021-08-17 11:18:40|26.78|24.98|26.97|25.17|26.97|25.17|26.78|24.98|0
1629199130000|2021-08-17 11:18:50|27.02|25.22|26.92|25.12|27.02|25.22|26.87|25.07|0
1629199140000|2021-08-17 11:19:00|26.87|25.07|26.68|24.88|26.87|25.07|26.68|24.88|0
1629199150000|2021-08-17 11:19:10|26.73|24.93|26.59|24.79|26.73|24.93|26.54|24.74|0
1629199160000|2021-08-17 11:19:20|26.54|24.74|26.59|24.79|26.59|24.79|26.54|24.74|0
1629199170000|2021-08-17 11:19:30|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1629199180000|2021-08-17 11:19:40|26.76|24.96|26.68|24.88|26.83|25.03|26.68|24.88|0
1629199190000|2021-08-17 11:19:50|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1629199200000|2021-08-17 11:20:00|26.49|24.69|26.49|24.69|26.49|24.69|26.49|24.69|0
1629199220000|2021-08-17 11:20:20|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1629199230000|2021-08-17 11:20:30|26.54|24.74|26.59|24.79|26.59|24.79|26.54|24.74|0
1629199240000|2021-08-17 11:20:40|26.54|24.74|26.54|24.74|26.54|24.74|26.49|24.69|0
1629199250000|2021-08-17 11:20:50|26.68|24.88|26.59|24.79|26.68|24.88|26.59|24.79|0
1629199260000|2021-08-17 11:21:00|26.54|24.74|26.59|24.79|26.63|24.83|26.54|24.74|0
1629199270000|2021-08-17 11:21:10|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1629199280000|2021-08-17 11:21:20|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1629199290000|2021-08-17 11:21:30|26.54|24.74|26.54|24.74|26.54|24.74|26.54|24.74|0
1629199310000|2021-08-17 11:21:50|26.49|24.69|26.63|24.83|26.63|24.83|26.49|24.69|0
1629199320000|2021-08-17 11:22:00|26.68|24.88|26.59|24.79|26.68|24.88|26.59|24.79|0
1629199330000|2021-08-17 11:22:10|26.63|24.83|26.59|24.79|26.63|24.83|26.59|24.79|0
1629199340000|2021-08-17 11:22:20|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1629199350000|2021-08-17 11:22:30|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1629199360000|2021-08-17 11:22:40|26.63|24.83|26.59|24.79|26.63|24.83|26.59|24.79|0
1629199380000|2021-08-17 11:23:00|26.61|24.81|26.63|24.83|26.63|24.83|26.61|24.81|0
1629199390000|2021-08-17 11:23:10|26.59|24.79|26.59|24.79|26.63|24.83|26.59|24.79|0
1629199400000|2021-08-17 11:23:20|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1629199410000|2021-08-17 11:23:30|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1629199430000|2021-08-17 11:23:50|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1629199440000|2021-08-17 11:24:00|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1629199450000|2021-08-17 11:24:10|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1629199470000|2021-08-17 11:24:30|26.68|24.88|26.63|24.83|26.68|24.88|26.63|24.83|0
1629199480000|2021-08-17 11:24:40|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1629199500000|2021-08-17 11:25:00|26.63|24.83|26.68|24.88|26.68|24.88|26.63|24.83|0
1629199520000|2021-08-17 11:25:20|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1629199540000|2021-08-17 11:25:40|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1629199560000|2021-08-17 11:26:00|26.63|24.83|26.68|24.88|26.68|24.88|26.63|24.83|0
1629199580000|2021-08-17 11:26:20|26.73|24.93|26.73|24.93|26.73|24.93|26.73|24.93|0
1629199600000|2021-08-17 11:26:40|26.68|24.88|26.73|24.93|26.77|24.97|26.68|24.88|0
1629199610000|2021-08-17 11:26:50|26.77|24.97|26.82|25.02|26.82|25.02|26.77|24.97|0
1629199620000|2021-08-17 11:27:00|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1629199630000|2021-08-17 11:27:10|26.87|25.07|26.82|25.02|26.87|25.07|26.82|25.02|0
1629199640000|2021-08-17 11:27:20|26.8|25|26.77|24.97|26.8|25|26.77|24.97|0
1629199650000|2021-08-17 11:27:30|26.82|25.02|26.82|25.02|26.82|25.02|26.82|25.02|0
1629199660000|2021-08-17 11:27:40|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1629199670000|2021-08-17 11:27:50|26.82|25.02|26.77|24.97|26.82|25.02|26.77|24.97|0
1629199690000|2021-08-17 11:28:10|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1629199700000|2021-08-17 11:28:20|26.77|24.97|26.77|24.97|26.77|24.97|26.77|24.97|0
1629199710000|2021-08-17 11:28:30|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1629199720000|2021-08-17 11:28:40|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1629199730000|2021-08-17 11:28:50|26.72|24.92|26.68|24.88|26.72|24.92|26.68|24.88|0
1629199740000|2021-08-17 11:29:00|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1629199750000|2021-08-17 11:29:10|26.61|24.81|26.68|24.88|26.68|24.88|26.58|24.78|0
1629199760000|2021-08-17 11:29:20|26.72|24.92|26.68|24.88|26.72|24.92|26.68|24.88|0
1629199770000|2021-08-17 11:29:30|26.63|24.83|26.68|24.88|26.68|24.88|26.63|24.83|0
1629199780000|2021-08-17 11:29:40|26.63|24.83|26.63|24.83|26.68|24.88|26.63|24.83|0
1629199790000|2021-08-17 11:29:50|26.61|24.81|26.58|24.78|26.61|24.81|26.58|24.78|0
1629199800000|2021-08-17 11:30:00|26.53|24.73|26.68|24.88|26.68|24.88|26.53|24.73|0
1629199810000|2021-08-17 11:30:10|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1629199820000|2021-08-17 11:30:20|26.68|24.88|26.7|24.9|26.72|24.92|26.68|24.88|0
1629199830000|2021-08-17 11:30:30|26.68|24.88|26.67|24.87|26.68|24.88|26.67|24.87|0
1629199850000|2021-08-17 11:30:50|26.72|24.92|26.67|24.87|26.72|24.92|26.67|24.87|0
1629199860000|2021-08-17 11:31:00|26.72|24.92|26.67|24.87|26.72|24.92|26.67|24.87|0
1629199880000|2021-08-17 11:31:20|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1629199890000|2021-08-17 11:31:30|26.77|24.97|26.67|24.87|26.77|24.97|26.67|24.87|0
1629199900000|2021-08-17 11:31:40|26.7|24.9|26.7|24.9|26.7|24.9|26.7|24.9|0
1629199910000|2021-08-17 11:31:50|26.72|24.92|26.77|24.97|26.77|24.97|26.72|24.92|0
1629199920000|2021-08-17 11:32:00|26.75|24.95|26.82|25.02|26.82|25.02|26.75|24.95|0
1629199930000|2021-08-17 11:32:10|26.77|24.97|26.72|24.92|26.77|24.97|26.72|24.92|0
1629199960000|2021-08-17 11:32:40|26.7|24.9|26.67|24.87|26.72|24.92|26.67|24.87|0
1629199970000|2021-08-17 11:32:50|26.63|24.83|26.53|24.73|26.63|24.83|26.53|24.73|0
1629199980000|2021-08-17 11:33:00|26.58|24.78|26.58|24.78|26.58|24.78|26.53|24.73|0
1629199990000|2021-08-17 11:33:10|26.48|24.68|26.48|24.68|26.48|24.68|26.48|24.68|0
1629200000000|2021-08-17 11:33:20|26.53|24.73|26.48|24.68|26.53|24.73|26.48|24.68|0
1629200020000|2021-08-17 11:33:40|26.44|24.64|26.39|24.59|26.44|24.64|26.39|24.59|0
1629200030000|2021-08-17 11:33:50|26.44|24.64|26.44|24.64|26.44|24.64|26.39|24.59|0
1629200040000|2021-08-17 11:34:00|26.39|24.59|26.39|24.59|26.39|24.59|26.39|24.59|0
1629200050000|2021-08-17 11:34:10|26.44|24.64|26.39|24.59|26.44|24.64|26.39|24.59|0
1629200060000|2021-08-17 11:34:20|26.44|24.64|26.44|24.64|26.44|24.64|26.44|24.64|0
1629200070000|2021-08-17 11:34:30|26.39|24.59|26.39|24.59|26.39|24.59|26.39|24.59|0
1629200080000|2021-08-17 11:34:40|26.34|24.54|26.3|24.5|26.34|24.54|26.3|24.5|0
1629200100000|2021-08-17 11:35:00|26.25|24.45|26.25|24.45|26.25|24.45|26.25|24.45|0
1629200110000|2021-08-17 11:35:10|26.2|24.4|26.2|24.4|26.2|24.4|26.15|24.35|0
1629200120000|2021-08-17 11:35:20|26.15|24.35|26.2|24.4|26.2|24.4|26.15|24.35|0
1629200140000|2021-08-17 11:35:40|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629200170000|2021-08-17 11:36:10|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629200180000|2021-08-17 11:36:20|26.13|24.33|26.11|24.31|26.13|24.33|26.11|24.31|0
1629200190000|2021-08-17 11:36:30|26.15|24.35|26.2|24.4|26.2|24.4|26.15|24.35|0
1629200200000|2021-08-17 11:36:40|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629200210000|2021-08-17 11:36:50|27.59|25.79|27.55|25.75|27.59|25.79|27.55|25.75|0
1629200220000|2021-08-17 11:37:00|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200230000|2021-08-17 11:37:10|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1629200240000|2021-08-17 11:37:20|27.45|25.65|27.45|25.65|27.45|25.65|27.45|25.65|0
1629200250000|2021-08-17 11:37:30|27.5|25.7|27.5|25.7|27.5|25.7|27.48|25.68|0
1629200270000|2021-08-17 11:37:50|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1629200280000|2021-08-17 11:38:00|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1629200290000|2021-08-17 11:38:10|27.55|25.75|27.5|25.7|27.55|25.75|27.5|25.7|0
1629200300000|2021-08-17 11:38:20|27.47|25.67|27.45|25.65|27.5|25.7|27.45|25.65|0
1629200310000|2021-08-17 11:38:30|27.4|25.6|27.54|25.74|27.55|25.75|27.4|25.6|0
1629200320000|2021-08-17 11:38:40|27.5|25.7|27.54|25.74|27.54|25.74|27.5|25.7|0
1629200330000|2021-08-17 11:38:50|27.59|25.79|27.5|25.7|27.59|25.79|27.5|25.7|0
1629200340000|2021-08-17 11:39:00|27.47|25.67|27.45|25.65|27.47|25.67|27.45|25.65|0
1629200350000|2021-08-17 11:39:10|27.5|25.7|27.52|25.72|27.52|25.72|27.5|25.7|0
1629200360000|2021-08-17 11:39:20|27.54|25.74|27.54|25.74|27.54|25.74|27.52|25.72|0
1629200370000|2021-08-17 11:39:30|27.59|25.79|27.59|25.79|27.64|25.84|27.59|25.79|0
1629200380000|2021-08-17 11:39:40|27.54|25.74|27.5|25.7|27.54|25.74|27.5|25.7|0
1629200400000|2021-08-17 11:40:00|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1629200410000|2021-08-17 11:40:10|27.5|25.7|27.54|25.74|27.54|25.74|27.5|25.7|0
1629200420000|2021-08-17 11:40:20|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200430000|2021-08-17 11:40:30|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1629200450000|2021-08-17 11:40:50|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200460000|2021-08-17 11:41:00|27.54|25.74|27.57|25.77|27.57|25.77|27.54|25.74|0
1629200470000|2021-08-17 11:41:10|27.59|25.79|27.59|25.79|27.59|25.79|27.54|25.74|0
1629200480000|2021-08-17 11:41:20|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1629200490000|2021-08-17 11:41:30|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200500000|2021-08-17 11:41:40|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1629200520000|2021-08-17 11:42:00|27.69|25.89|27.64|25.84|27.69|25.89|27.64|25.84|0
1629200530000|2021-08-17 11:42:10|27.69|25.89|27.64|25.84|27.69|25.89|27.64|25.84|0
1629200560000|2021-08-17 11:42:40|27.66|25.86|27.73|25.93|27.73|25.93|27.66|25.86|0
1629200570000|2021-08-17 11:42:50|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1629200580000|2021-08-17 11:43:00|27.66|25.86|27.69|25.89|27.69|25.89|27.66|25.86|0
1629200600000|2021-08-17 11:43:20|27.71|25.91|27.73|25.93|27.73|25.93|27.69|25.89|0
1629200610000|2021-08-17 11:43:30|27.78|25.98|27.73|25.93|27.78|25.98|27.73|25.93|0
1629200620000|2021-08-17 11:43:40|27.78|25.98|27.73|25.93|27.78|25.98|27.73|25.93|0
1629200630000|2021-08-17 11:43:50|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629200640000|2021-08-17 11:44:00|27.64|25.84|27.64|25.84|27.64|25.84|27.64|25.84|0
1629200650000|2021-08-17 11:44:10|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200660000|2021-08-17 11:44:20|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1629200670000|2021-08-17 11:44:30|27.49|25.69|27.49|25.69|27.49|25.69|27.49|25.69|0
1629200680000|2021-08-17 11:44:40|27.54|25.74|27.54|25.74|27.54|25.74|27.52|25.72|0
1629200690000|2021-08-17 11:44:50|27.59|25.79|27.64|25.84|27.64|25.84|27.59|25.79|0
1629200700000|2021-08-17 11:45:00|27.59|25.79|27.64|25.84|27.64|25.84|27.59|25.79|0
1629200720000|2021-08-17 11:45:20|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200730000|2021-08-17 11:45:30|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1629200740000|2021-08-17 11:45:40|27.64|25.84|27.66|25.86|27.68|25.88|27.64|25.84|0
1629200750000|2021-08-17 11:45:50|27.68|25.88|27.66|25.86|27.68|25.88|27.66|25.86|0
1629200760000|2021-08-17 11:46:00|27.73|25.93|27.73|25.93|27.73|25.93|27.73|25.93|0
1629200770000|2021-08-17 11:46:10|27.68|25.88|27.63|25.83|27.68|25.88|27.63|25.83|0
1629200780000|2021-08-17 11:46:20|27.68|25.88|27.63|25.83|27.68|25.88|27.63|25.83|0
1629200790000|2021-08-17 11:46:30|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200800000|2021-08-17 11:46:40|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629200810000|2021-08-17 11:46:50|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629200820000|2021-08-17 11:47:00|27.63|25.83|27.66|25.86|27.66|25.86|27.63|25.83|0
1629200830000|2021-08-17 11:47:10|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629200840000|2021-08-17 11:47:20|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1629200850000|2021-08-17 11:47:30|27.59|25.79|27.63|25.83|27.63|25.83|27.59|25.79|0
1629200870000|2021-08-17 11:47:50|27.66|25.86|27.63|25.83|27.66|25.86|27.63|25.83|0
1629200880000|2021-08-17 11:48:00|27.68|25.88|27.73|25.93|27.73|25.93|27.68|25.88|0
1629200890000|2021-08-17 11:48:10|27.68|25.88|27.68|25.88|27.68|25.88|27.68|25.88|0
1629200910000|2021-08-17 11:48:30|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629200920000|2021-08-17 11:48:40|27.59|25.79|27.49|25.69|27.59|25.79|27.49|25.69|0
1629200930000|2021-08-17 11:48:50|27.54|25.74|27.54|25.74|27.54|25.74|27.54|25.74|0
1629200940000|2021-08-17 11:49:00|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1629200950000|2021-08-17 11:49:10|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629200960000|2021-08-17 11:49:20|27.44|25.64|27.39|25.59|27.44|25.64|27.39|25.59|0
1629200970000|2021-08-17 11:49:30|27.44|25.64|27.39|25.59|27.44|25.64|27.39|25.59|0
1629200980000|2021-08-17 11:49:40|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1629200990000|2021-08-17 11:49:50|27.39|25.59|27.35|25.55|27.39|25.59|27.35|25.55|0
1629201000000|2021-08-17 11:50:00|27.39|25.59|27.39|25.59|27.44|25.64|27.39|25.59|0
1629201030000|2021-08-17 11:50:30|27.44|25.64|27.49|25.69|27.49|25.69|27.44|25.64|0
1629201040000|2021-08-17 11:50:40|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201050000|2021-08-17 11:50:50|27.47|25.67|27.49|25.69|27.49|25.69|27.47|25.67|0
1629201060000|2021-08-17 11:51:00|27.54|25.74|27.49|25.69|27.54|25.74|27.49|25.69|0
1629201120000|2021-08-17 11:52:00|27.44|25.64|27.49|25.69|27.49|25.69|27.44|25.64|0
1629201130000|2021-08-17 11:52:10|27.44|25.64|27.49|25.69|27.49|25.69|27.44|25.64|0
1629201140000|2021-08-17 11:52:20|27.46|25.66|27.49|25.69|27.49|25.69|27.46|25.66|0
1629201150000|2021-08-17 11:52:30|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201170000|2021-08-17 11:52:50|27.39|25.59|27.44|25.64|27.44|25.64|27.39|25.59|0
1629201180000|2021-08-17 11:53:00|27.39|25.59|27.39|25.59|27.44|25.64|27.39|25.59|0
1629201190000|2021-08-17 11:53:10|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201210000|2021-08-17 11:53:30|27.39|25.59|27.44|25.64|27.44|25.64|27.39|25.59|0
1629201220000|2021-08-17 11:53:40|27.49|25.69|27.44|25.64|27.49|25.69|27.44|25.64|0
1629201240000|2021-08-17 11:54:00|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629201260000|2021-08-17 11:54:20|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201270000|2021-08-17 11:54:30|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629201290000|2021-08-17 11:54:50|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201300000|2021-08-17 11:55:00|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201320000|2021-08-17 11:55:20|27.44|25.64|27.48|25.68|27.48|25.68|27.44|25.64|0
1629201340000|2021-08-17 11:55:40|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629201350000|2021-08-17 11:55:50|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201370000|2021-08-17 11:56:10|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629201380000|2021-08-17 11:56:20|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201390000|2021-08-17 11:56:30|27.44|25.64|27.44|25.64|27.48|25.68|27.44|25.64|0
1629201420000|2021-08-17 11:57:00|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201440000|2021-08-17 11:57:20|27.46|25.66|27.44|25.64|27.48|25.68|27.44|25.64|0
1629201450000|2021-08-17 11:57:30|27.46|25.66|27.44|25.64|27.46|25.66|27.44|25.64|0
1629201460000|2021-08-17 11:57:40|27.41|25.61|27.41|25.61|27.44|25.64|27.41|25.61|0
1629201470000|2021-08-17 11:57:50|27.39|25.59|27.39|25.59|27.41|25.61|27.39|25.59|0
1629201490000|2021-08-17 11:58:10|27.43|25.63|27.41|25.61|27.43|25.63|27.41|25.61|0
1629201500000|2021-08-17 11:58:20|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629201510000|2021-08-17 11:58:30|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629201530000|2021-08-17 11:58:50|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629201540000|2021-08-17 11:59:00|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629201570000|2021-08-17 11:59:30|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629201600000|2021-08-17 12:00:00|27.48|25.68|27.43|25.63|27.53|25.73|27.43|25.63|0
1629201610000|2021-08-17 12:00:10|27.48|25.68|27.53|25.73|27.53|25.73|27.48|25.68|0
1629201620000|2021-08-17 12:00:20|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629201650000|2021-08-17 12:00:50|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629201660000|2021-08-17 12:01:00|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201670000|2021-08-17 12:01:10|27.43|25.63|27.48|25.68|27.48|25.68|27.43|25.63|0
1629201690000|2021-08-17 12:01:30|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1629201700000|2021-08-17 12:01:40|27.48|25.68|27.48|25.68|27.48|25.68|27.43|25.63|0
1629201730000|2021-08-17 12:02:10|27.53|25.73|27.48|25.68|27.53|25.73|27.48|25.68|0
1629201740000|2021-08-17 12:02:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629201750000|2021-08-17 12:02:30|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1629201770000|2021-08-17 12:02:50|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201780000|2021-08-17 12:03:00|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629201800000|2021-08-17 12:03:20|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201860000|2021-08-17 12:04:20|27.5|25.7|27.57|25.77|27.57|25.77|27.5|25.7|0
1629201870000|2021-08-17 12:04:30|27.53|25.73|27.48|25.68|27.53|25.73|27.48|25.68|0
1629201880000|2021-08-17 12:04:40|27.45|25.65|27.43|25.63|27.45|25.65|27.43|25.63|0
1629201890000|2021-08-17 12:04:50|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201900000|2021-08-17 12:05:00|27.45|25.65|27.43|25.63|27.45|25.65|27.43|25.63|0
1629201910000|2021-08-17 12:05:10|27.38|25.58|27.43|25.63|27.43|25.63|27.38|25.58|0
1629201930000|2021-08-17 12:05:30|27.41|25.61|27.43|25.63|27.43|25.63|27.41|25.61|0
1629201940000|2021-08-17 12:05:40|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629201980000|2021-08-17 12:06:20|27.45|25.65|27.48|25.68|27.48|25.68|27.45|25.65|0
1629201990000|2021-08-17 12:06:30|27.45|25.65|27.43|25.63|27.45|25.65|27.43|25.63|0
1629202000000|2021-08-17 12:06:40|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1629202040000|2021-08-17 12:07:20|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629202050000|2021-08-17 12:07:30|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629202060000|2021-08-17 12:07:40|27.45|25.65|27.48|25.68|27.48|25.68|27.45|25.65|0
1629202100000|2021-08-17 12:08:20|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1629202110000|2021-08-17 12:08:30|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629202120000|2021-08-17 12:08:40|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1629202200000|2021-08-17 12:10:00|27.43|25.63|27.47|25.67|27.47|25.67|27.43|25.63|0
1629202210000|2021-08-17 12:10:10|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629202220000|2021-08-17 12:10:20|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1629202260000|2021-08-17 12:11:00|27.43|25.63|27.38|25.58|27.43|25.63|27.38|25.58|0
1629202290000|2021-08-17 12:11:30|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1629202310000|2021-08-17 12:11:50|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1629202320000|2021-08-17 12:12:00|27.42|25.62|27.47|25.67|27.47|25.67|27.42|25.62|0
1629202340000|2021-08-17 12:12:20|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1629202390000|2021-08-17 12:13:10|27.38|25.58|27.42|25.62|27.42|25.62|27.38|25.58|0
1629202420000|2021-08-17 12:13:40|27.47|25.67|27.47|25.67|27.47|25.67|27.42|25.62|0
1629202440000|2021-08-17 12:14:00|27.52|25.72|27.52|25.72|27.52|25.72|27.52|25.72|0
1629202460000|2021-08-17 12:14:20|27.47|25.67|27.42|25.62|27.47|25.67|27.42|25.62|0
1629202490000|2021-08-17 12:14:50|27.37|25.57|27.42|25.62|27.42|25.62|27.37|25.57|0
1629202500000|2021-08-17 12:15:00|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1629202510000|2021-08-17 12:15:10|27.42|25.62|27.42|25.62|27.42|25.62|27.42|25.62|0
1629202520000|2021-08-17 12:15:20|27.45|25.65|27.47|25.67|27.47|25.67|27.42|25.62|0
1629202530000|2021-08-17 12:15:30|27.42|25.62|27.42|25.62|27.47|25.67|27.42|25.62|0
1629202540000|2021-08-17 12:15:40|27.47|25.67|27.45|25.65|27.47|25.67|27.45|25.65|0
1629202550000|2021-08-17 12:15:50|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1629202560000|2021-08-17 12:16:00|27.52|25.72|27.56|25.76|27.56|25.76|27.52|25.72|0
1629202570000|2021-08-17 12:16:10|27.52|25.72|27.56|25.76|27.56|25.76|27.52|25.72|0
1629202590000|2021-08-17 12:16:30|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1629202610000|2021-08-17 12:16:50|27.66|25.86|27.66|25.86|27.66|25.86|27.66|25.86|0
1629202620000|2021-08-17 12:17:00|27.61|25.81|27.66|25.86|27.66|25.86|27.61|25.81|0
1629202640000|2021-08-17 12:17:20|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1629202650000|2021-08-17 12:17:30|27.56|25.76|27.52|25.72|27.56|25.76|27.52|25.72|0
1629202670000|2021-08-17 12:17:50|27.47|25.67|27.47|25.67|27.47|25.67|27.44|25.64|0
1629202680000|2021-08-17 12:18:00|27.44|25.64|27.47|25.67|27.47|25.67|27.42|25.62|0
1629202710000|2021-08-17 12:18:30|27.52|25.72|27.56|25.76|27.56|25.76|27.52|25.72|0
1629202720000|2021-08-17 12:18:40|27.61|25.81|27.64|25.84|27.64|25.84|27.61|25.81|0
1629202730000|2021-08-17 12:18:50|27.66|25.86|27.71|25.91|27.71|25.91|27.66|25.86|0
1629202740000|2021-08-17 12:19:00|27.75|25.95|27.8|26|27.8|26|27.75|25.95|0
1629202750000|2021-08-17 12:19:10|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629202770000|2021-08-17 12:19:30|27.73|25.93|27.75|25.95|27.75|25.95|27.73|25.93|0
1629202780000|2021-08-17 12:19:40|27.8|26|27.8|26|27.8|26|27.8|26|0
1629202800000|2021-08-17 12:20:00|27.83|26.03|27.8|26|27.83|26.03|27.8|26|0
1629202820000|2021-08-17 12:20:20|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629202840000|2021-08-17 12:20:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629202850000|2021-08-17 12:20:50|27.95|26.15|27.99|26.19|27.99|26.19|27.95|26.15|0
1629202860000|2021-08-17 12:21:00|27.95|26.15|27.95|26.15|27.95|26.15|27.95|26.15|0
1629202870000|2021-08-17 12:21:10|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629202880000|2021-08-17 12:21:20|27.95|26.15|27.9|26.1|27.95|26.15|27.9|26.1|0
1629202920000|2021-08-17 12:22:00|27.87|26.07|27.9|26.1|27.9|26.1|27.87|26.07|0
1629202950000|2021-08-17 12:22:30|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1629202960000|2021-08-17 12:22:40|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629202990000|2021-08-17 12:23:10|27.92|26.12|27.94|26.14|27.94|26.14|27.9|26.1|0
1629203020000|2021-08-17 12:23:40|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629203030000|2021-08-17 12:23:50|27.94|26.14|27.94|26.14|27.99|26.19|27.94|26.14|0
1629203040000|2021-08-17 12:24:00|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1629203050000|2021-08-17 12:24:10|27.94|26.14|27.89|26.09|27.94|26.14|27.89|26.09|0
1629203200000|2021-08-17 12:26:40|27.92|26.12|27.92|26.12|27.92|26.12|27.92|26.12|0
1629203210000|2021-08-17 12:26:50|27.89|26.09|27.99|26.19|27.99|26.19|27.89|26.09|0
1629203220000|2021-08-17 12:27:00|28.04|26.24|28.09|26.29|28.09|26.29|28.04|26.24|0
1629203250000|2021-08-17 12:27:30|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629203260000|2021-08-17 12:27:40|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629203270000|2021-08-17 12:27:50|28.13|26.33|28.18|26.38|28.18|26.38|28.13|26.33|0
1629203280000|2021-08-17 12:28:00|28.23|26.43|28.23|26.43|28.28|26.48|28.23|26.43|0
1629203290000|2021-08-17 12:28:10|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629203300000|2021-08-17 12:28:20|28.18|26.38|28.23|26.43|28.23|26.43|28.18|26.38|0
1629203310000|2021-08-17 12:28:30|28.18|26.38|28.21|26.41|28.21|26.41|28.18|26.38|0
1629203320000|2021-08-17 12:28:40|28.18|26.38|28.18|26.38|28.23|26.43|28.18|26.38|0
1629203340000|2021-08-17 12:29:00|28.16|26.36|28.16|26.36|28.16|26.36|28.16|26.36|0
1629203350000|2021-08-17 12:29:10|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629203360000|2021-08-17 12:29:20|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1629203370000|2021-08-17 12:29:30|28.08|26.28|28.06|26.26|28.08|26.28|28.06|26.26|0
1629203380000|2021-08-17 12:29:40|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629203400000|2021-08-17 12:30:00|28.04|26.24|28.04|26.24|28.06|26.26|28.04|26.24|0
1629203410000|2021-08-17 12:30:10|28.08|26.28|28.08|26.28|28.08|26.28|28.04|26.24|0
1629203420000|2021-08-17 12:30:20|28.06|26.26|27.99|26.19|28.06|26.26|27.99|26.19|0
1629203430000|2021-08-17 12:30:30|28.04|26.24|28.04|26.24|28.08|26.28|28.04|26.24|0
1629203440000|2021-08-17 12:30:40|27.99|26.19|27.99|26.19|28.04|26.24|27.99|26.19|0
1629203450000|2021-08-17 12:30:50|27.94|26.14|28.13|26.33|28.13|26.33|27.94|26.14|0
1629203460000|2021-08-17 12:31:00|28.23|26.43|28.08|26.28|28.23|26.43|28.08|26.28|0
1629203470000|2021-08-17 12:31:10|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629203480000|2021-08-17 12:31:20|28.13|26.33|28.13|26.33|28.23|26.43|28.13|26.33|0
1629203490000|2021-08-17 12:31:30|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629203500000|2021-08-17 12:31:40|28.13|26.33|28.13|26.33|28.13|26.33|28.08|26.28|0
1629203510000|2021-08-17 12:31:50|28.18|26.38|28.18|26.38|28.18|26.38|28.13|26.33|0
1629203520000|2021-08-17 12:32:00|28.23|26.43|28.23|26.43|28.28|26.48|28.23|26.43|0
1629203530000|2021-08-17 12:32:10|28.18|26.38|28.18|26.38|28.23|26.43|28.18|26.38|0
1629203540000|2021-08-17 12:32:20|28.03|26.23|28.13|26.33|28.13|26.33|27.99|26.19|0
1629203550000|2021-08-17 12:32:30|28.18|26.38|28.16|26.36|28.28|26.48|28.16|26.36|0
1629203560000|2021-08-17 12:32:40|28.13|26.33|28.28|26.48|28.28|26.48|28.13|26.33|0
1629203570000|2021-08-17 12:32:50|28.23|26.43|28.18|26.38|28.23|26.43|28.18|26.38|0
1629203580000|2021-08-17 12:33:00|28.23|26.43|28.28|26.48|28.28|26.48|28.2|26.4|0
1629203590000|2021-08-17 12:33:10|28.42|26.62|28.33|26.53|28.47|26.67|28.33|26.53|0
1629203600000|2021-08-17 12:33:20|28.37|26.57|28.42|26.62|28.42|26.62|28.37|26.57|0
1629203610000|2021-08-17 12:33:30|28.37|26.57|28.42|26.62|28.42|26.62|28.37|26.57|0
1629203620000|2021-08-17 12:33:40|28.47|26.67|28.47|26.67|28.47|26.67|28.42|26.62|0
1629203630000|2021-08-17 12:33:50|28.52|26.72|28.62|26.82|28.62|26.82|28.52|26.72|0
1629203640000|2021-08-17 12:34:00|28.67|26.87|28.57|26.77|28.67|26.87|28.57|26.77|0
1629203650000|2021-08-17 12:34:10|28.62|26.82|28.57|26.77|28.62|26.82|28.57|26.77|0
1629203660000|2021-08-17 12:34:20|28.62|26.82|28.62|26.82|28.62|26.82|28.62|26.82|0
1629203670000|2021-08-17 12:34:30|28.57|26.77|28.47|26.67|28.57|26.77|28.47|26.67|0
1629203680000|2021-08-17 12:34:40|28.42|26.62|28.28|26.48|28.42|26.62|28.28|26.48|0
1629203690000|2021-08-17 12:34:50|28.32|26.52|28.32|26.52|28.32|26.52|28.32|26.52|0
1629203700000|2021-08-17 12:35:00|28.28|26.48|28.42|26.62|28.42|26.62|28.28|26.48|0
1629203710000|2021-08-17 12:35:10|28.57|26.77|28.64|26.84|28.64|26.84|28.57|26.77|0
1629203720000|2021-08-17 12:35:20|28.57|26.77|28.57|26.77|28.57|26.77|28.47|26.67|0
1629203730000|2021-08-17 12:35:30|28.52|26.72|28.52|26.72|28.57|26.77|28.52|26.72|0
1629203740000|2021-08-17 12:35:40|28.57|26.77|28.57|26.77|28.57|26.77|28.52|26.72|0
1629203750000|2021-08-17 12:35:50|28.62|26.82|28.37|26.57|28.62|26.82|28.37|26.57|0
1629203760000|2021-08-17 12:36:00|28.42|26.62|28.32|26.52|28.42|26.62|28.32|26.52|0
1629203770000|2021-08-17 12:36:10|28.37|26.57|28.37|26.57|28.37|26.57|28.37|26.57|0
1629203780000|2021-08-17 12:36:20|28.32|26.52|28.27|26.47|28.32|26.52|28.27|26.47|0
1629203790000|2021-08-17 12:36:30|28.23|26.43|28.23|26.43|28.23|26.43|28.23|26.43|0
1629203800000|2021-08-17 12:36:40|28.27|26.47|28.22|26.42|28.27|26.47|28.22|26.42|0
1629203820000|2021-08-17 12:37:00|28.27|26.47|28.18|26.38|28.27|26.47|28.18|26.38|0
1629203830000|2021-08-17 12:37:10|28.27|26.47|28.18|26.38|28.27|26.47|28.18|26.38|0
1629203840000|2021-08-17 12:37:20|28.13|26.33|28.08|26.28|28.13|26.33|28.08|26.28|0
1629203880000|2021-08-17 12:38:00|28.05|26.25|28.03|26.23|28.05|26.25|28.03|26.23|0
1629203890000|2021-08-17 12:38:10|28.05|26.25|27.93|26.13|28.08|26.28|27.93|26.13|0
1629203900000|2021-08-17 12:38:20|27.88|26.08|27.93|26.13|27.93|26.13|27.88|26.08|0
1629203920000|2021-08-17 12:38:40|27.88|26.08|27.88|26.08|27.88|26.08|27.88|26.08|0
1629203940000|2021-08-17 12:39:00|27.84|26.04|27.79|25.99|27.84|26.04|27.79|25.99|0
1629203950000|2021-08-17 12:39:10|27.84|26.04|27.81|26.01|27.84|26.04|27.79|25.99|0
1629203960000|2021-08-17 12:39:20|27.79|25.99|27.69|25.89|27.79|25.99|27.69|25.89|0
1629203970000|2021-08-17 12:39:30|27.74|25.94|27.64|25.84|27.74|25.94|27.64|25.84|0
1629203980000|2021-08-17 12:39:40|27.69|25.89|27.64|25.84|27.69|25.89|27.64|25.84|0
1629203990000|2021-08-17 12:39:50|27.59|25.79|27.59|25.79|27.59|25.79|27.59|25.79|0
1629204000000|2021-08-17 12:40:00|27.52|25.72|27.45|25.65|27.52|25.72|27.45|25.65|0
1629204010000|2021-08-17 12:40:10|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1629204020000|2021-08-17 12:40:20|27.4|25.6|27.4|25.6|27.5|25.7|27.4|25.6|0
1629204030000|2021-08-17 12:40:30|27.38|25.58|27.36|25.56|27.38|25.58|27.36|25.56|0
1629204040000|2021-08-17 12:40:40|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1629204050000|2021-08-17 12:40:50|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629204060000|2021-08-17 12:41:00|27.29|25.49|27.31|25.51|27.31|25.51|27.29|25.49|0
1629204070000|2021-08-17 12:41:10|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629204080000|2021-08-17 12:41:20|27.21|25.41|27.17|25.37|27.21|25.41|27.17|25.37|0
1629204090000|2021-08-17 12:41:30|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1629204100000|2021-08-17 12:41:40|27.07|25.27|27.17|25.37|27.17|25.37|27.07|25.27|0
1629204110000|2021-08-17 12:41:50|27.26|25.46|27.26|25.46|27.26|25.46|27.21|25.41|0
1629204120000|2021-08-17 12:42:00|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629204130000|2021-08-17 12:42:10|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1629204140000|2021-08-17 12:42:20|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1629204150000|2021-08-17 12:42:30|27.09|25.29|27.07|25.27|27.12|25.32|27.07|25.27|0
1629204160000|2021-08-17 12:42:40|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1629204170000|2021-08-17 12:42:50|27.16|25.36|27.26|25.46|27.26|25.46|27.16|25.36|0
1629204190000|2021-08-17 12:43:10|27.21|25.41|27.21|25.41|27.26|25.46|27.21|25.41|0
1629204200000|2021-08-17 12:43:20|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1629204210000|2021-08-17 12:43:30|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629204230000|2021-08-17 12:43:50|27.16|25.36|27.21|25.41|27.21|25.41|27.16|25.36|0
1629204240000|2021-08-17 12:44:00|27.26|25.46|27.21|25.41|27.26|25.46|27.21|25.41|0
1629204270000|2021-08-17 12:44:30|27.26|25.46|27.16|25.36|27.26|25.46|27.16|25.36|0
1629204280000|2021-08-17 12:44:40|27.21|25.41|27.16|25.36|27.21|25.41|27.16|25.36|0
1629204300000|2021-08-17 12:45:00|27.21|25.41|27.23|25.43|27.26|25.46|27.21|25.41|0
1629204310000|2021-08-17 12:45:10|27.26|25.46|27.16|25.36|27.26|25.46|27.16|25.36|0
1629204320000|2021-08-17 12:45:20|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629204330000|2021-08-17 12:45:30|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629204340000|2021-08-17 12:45:40|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629204350000|2021-08-17 12:45:50|27.26|25.46|27.21|25.41|27.26|25.46|27.21|25.41|0
1629204360000|2021-08-17 12:46:00|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629204390000|2021-08-17 12:46:30|27.21|25.41|27.3|25.5|27.3|25.5|27.21|25.41|0
1629204400000|2021-08-17 12:46:40|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629204410000|2021-08-17 12:46:50|27.3|25.5|27.26|25.46|27.3|25.5|27.26|25.46|0
1629204420000|2021-08-17 12:47:00|27.28|25.48|27.26|25.46|27.28|25.48|27.26|25.46|0
1629204450000|2021-08-17 12:47:30|27.3|25.5|27.26|25.46|27.3|25.5|27.26|25.46|0
1629204470000|2021-08-17 12:47:50|27.21|25.41|27.21|25.41|27.21|25.41|27.21|25.41|0
1629204480000|2021-08-17 12:48:00|27.26|25.46|27.3|25.5|27.3|25.5|27.26|25.46|0
1629204490000|2021-08-17 12:48:10|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1629204510000|2021-08-17 12:48:30|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629204520000|2021-08-17 12:48:40|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1629204530000|2021-08-17 12:48:50|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629204540000|2021-08-17 12:49:00|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629204550000|2021-08-17 12:49:10|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1629204580000|2021-08-17 12:49:40|27.3|25.5|27.3|25.5|27.3|25.5|27.25|25.45|0
1629204590000|2021-08-17 12:49:50|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629204600000|2021-08-17 12:50:00|27.28|25.48|27.25|25.45|27.3|25.5|27.25|25.45|0
1629204610000|2021-08-17 12:50:10|27.21|25.41|27.21|25.41|27.25|25.45|27.21|25.41|0
1629204620000|2021-08-17 12:50:20|27.23|25.43|27.3|25.5|27.3|25.5|27.23|25.43|0
1629204630000|2021-08-17 12:50:30|27.35|25.55|27.4|25.6|27.4|25.6|27.35|25.55|0
1629204640000|2021-08-17 12:50:40|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1629204650000|2021-08-17 12:50:50|27.4|25.6|27.4|25.6|27.4|25.6|27.4|25.6|0
1629204680000|2021-08-17 12:51:20|27.44|25.64|27.4|25.6|27.44|25.64|27.4|25.6|0
1629204690000|2021-08-17 12:51:30|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1629204710000|2021-08-17 12:51:50|27.3|25.5|27.3|25.5|27.35|25.55|27.3|25.5|0
1629204720000|2021-08-17 12:52:00|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629204740000|2021-08-17 12:52:20|27.25|25.45|27.25|25.45|27.25|25.45|27.2|25.4|0
1629204750000|2021-08-17 12:52:30|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629204760000|2021-08-17 12:52:40|27.25|25.45|27.2|25.4|27.25|25.45|27.2|25.4|0
1629204770000|2021-08-17 12:52:50|27.23|25.43|27.25|25.45|27.25|25.45|27.23|25.43|0
1629204800000|2021-08-17 12:53:20|27.3|25.5|27.35|25.55|27.35|25.55|27.3|25.5|0
1629204810000|2021-08-17 12:53:30|27.37|25.57|27.37|25.57|27.37|25.57|27.37|25.57|0
1629204820000|2021-08-17 12:53:40|27.35|25.55|27.3|25.5|27.35|25.55|27.3|25.5|0
1629204830000|2021-08-17 12:53:50|27.28|25.48|27.3|25.5|27.3|25.5|27.28|25.48|0
1629204860000|2021-08-17 12:54:20|27.25|25.45|27.28|25.48|27.3|25.5|27.25|25.45|0
1629204870000|2021-08-17 12:54:30|27.25|25.45|27.3|25.5|27.3|25.5|27.25|25.45|0
1629204890000|2021-08-17 12:54:50|27.25|25.45|27.3|25.5|27.3|25.5|27.25|25.45|0
1629204900000|2021-08-17 12:55:00|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1629204910000|2021-08-17 12:55:10|27.3|25.5|27.3|25.5|27.3|25.5|27.27|25.47|0
1629204930000|2021-08-17 12:55:30|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629204940000|2021-08-17 12:55:40|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629204950000|2021-08-17 12:55:50|27.34|25.54|27.3|25.5|27.34|25.54|27.3|25.5|0
1629204960000|2021-08-17 12:56:00|27.32|25.52|27.25|25.45|27.32|25.52|27.25|25.45|0
1629204970000|2021-08-17 12:56:10|27.27|25.47|27.3|25.5|27.3|25.5|27.27|25.47|0
1629204980000|2021-08-17 12:56:20|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629204990000|2021-08-17 12:56:30|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1629205000000|2021-08-17 12:56:40|27.25|25.45|27.3|25.5|27.3|25.5|27.25|25.45|0
1629205010000|2021-08-17 12:56:50|27.34|25.54|27.32|25.52|27.34|25.54|27.32|25.52|0
1629205020000|2021-08-17 12:57:00|27.34|25.54|27.3|25.5|27.34|25.54|27.3|25.5|0
1629205030000|2021-08-17 12:57:10|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629205040000|2021-08-17 12:57:20|27.32|25.52|27.3|25.5|27.32|25.52|27.3|25.5|0
1629205060000|2021-08-17 12:57:40|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629205080000|2021-08-17 12:58:00|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629205090000|2021-08-17 12:58:10|27.41|25.61|27.41|25.61|27.41|25.61|27.41|25.61|0
1629205100000|2021-08-17 12:58:20|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629205110000|2021-08-17 12:58:30|27.39|25.59|27.39|25.59|27.44|25.64|27.39|25.59|0
1629205170000|2021-08-17 12:59:30|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1629205180000|2021-08-17 12:59:40|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629205190000|2021-08-17 12:59:50|27.44|25.64|27.46|25.66|27.48|25.68|27.44|25.64|0
1629205200000|2021-08-17 13:00:00|27.44|25.64|27.53|25.73|27.53|25.73|27.44|25.64|0
1629205210000|2021-08-17 13:00:10|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1629205220000|2021-08-17 13:00:20|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629205230000|2021-08-17 13:00:30|27.58|25.78|27.63|25.83|27.63|25.83|27.58|25.78|0
1629205240000|2021-08-17 13:00:40|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1629205250000|2021-08-17 13:00:50|27.63|25.83|27.63|25.83|27.67|25.87|27.63|25.83|0
1629205270000|2021-08-17 13:01:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629205280000|2021-08-17 13:01:20|27.63|25.83|27.67|25.87|27.67|25.87|27.63|25.83|0
1629205290000|2021-08-17 13:01:30|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629205300000|2021-08-17 13:01:40|27.67|25.87|27.72|25.92|27.72|25.92|27.67|25.87|0
1629205310000|2021-08-17 13:01:50|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629205320000|2021-08-17 13:02:00|27.72|25.92|27.82|26.02|27.82|26.02|27.72|25.92|0
1629205330000|2021-08-17 13:02:10|27.87|26.07|27.82|26.02|27.87|26.07|27.77|25.97|0
1629205340000|2021-08-17 13:02:20|27.79|25.99|27.82|26.02|27.82|26.02|27.79|25.99|0
1629205350000|2021-08-17 13:02:30|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629205360000|2021-08-17 13:02:40|27.75|25.95|27.72|25.92|27.75|25.95|27.72|25.92|0
1629205370000|2021-08-17 13:02:50|27.67|25.87|27.65|25.85|27.67|25.87|27.65|25.85|0
1629205380000|2021-08-17 13:03:00|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629205390000|2021-08-17 13:03:10|27.58|25.78|27.67|25.87|27.67|25.87|27.58|25.78|0
1629205400000|2021-08-17 13:03:20|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629205420000|2021-08-17 13:03:40|27.67|25.87|27.72|25.92|27.72|25.92|27.67|25.87|0
1629205430000|2021-08-17 13:03:50|27.7|25.9|27.72|25.92|27.72|25.92|27.7|25.9|0
1629205440000|2021-08-17 13:04:00|27.67|25.87|27.62|25.82|27.67|25.87|27.58|25.78|0
1629205450000|2021-08-17 13:04:10|27.58|25.78|27.58|25.78|27.62|25.82|27.58|25.78|0
1629205470000|2021-08-17 13:04:30|27.53|25.73|27.48|25.68|27.53|25.73|27.48|25.68|0
1629205480000|2021-08-17 13:04:40|27.46|25.66|27.46|25.66|27.46|25.66|27.46|25.66|0
1629205490000|2021-08-17 13:04:50|27.43|25.63|27.43|25.63|27.43|25.63|27.43|25.63|0
1629205500000|2021-08-17 13:05:00|27.48|25.68|27.58|25.78|27.58|25.78|27.48|25.68|0
1629205510000|2021-08-17 13:05:10|27.62|25.82|27.62|25.82|27.67|25.87|27.62|25.82|0
1629205520000|2021-08-17 13:05:20|27.67|25.87|27.7|25.9|27.7|25.9|27.67|25.87|0
1629205530000|2021-08-17 13:05:30|27.72|25.92|27.77|25.97|27.82|26.02|27.72|25.92|0
1629205540000|2021-08-17 13:05:40|27.82|26.02|27.77|25.97|27.82|26.02|27.77|25.97|0
1629205550000|2021-08-17 13:05:50|27.82|26.02|27.82|26.02|27.86|26.06|27.82|26.02|0
1629205560000|2021-08-17 13:06:00|27.86|26.06|27.81|26.01|27.86|26.06|27.81|26.01|0
1629205570000|2021-08-17 13:06:10|27.77|25.97|27.72|25.92|27.77|25.97|27.72|25.92|0
1629205580000|2021-08-17 13:06:20|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629205590000|2021-08-17 13:06:30|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629205600000|2021-08-17 13:06:40|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629205610000|2021-08-17 13:06:50|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629205620000|2021-08-17 13:07:00|27.86|26.06|28.01|26.21|28.01|26.21|27.86|26.06|0
1629205630000|2021-08-17 13:07:10|27.96|26.16|28.01|26.21|28.01|26.21|27.96|26.16|0
1629205640000|2021-08-17 13:07:20|27.96|26.16|27.96|26.16|27.96|26.16|27.96|26.16|0
1629205650000|2021-08-17 13:07:30|28.01|26.21|28.01|26.21|28.01|26.21|28.01|26.21|0
1629205660000|2021-08-17 13:07:40|27.96|26.16|28.01|26.21|28.01|26.21|27.96|26.16|0
1629205680000|2021-08-17 13:08:00|28.1|26.3|28.06|26.26|28.1|26.3|28.06|26.26|0
1629205690000|2021-08-17 13:08:10|28.1|26.3|28.06|26.26|28.1|26.3|28.06|26.26|0
1629205700000|2021-08-17 13:08:20|28.1|26.3|28.15|26.35|28.15|26.35|28.1|26.3|0
1629205710000|2021-08-17 13:08:30|28.1|26.3|28.15|26.35|28.15|26.35|28.1|26.3|0
1629205720000|2021-08-17 13:08:40|28.2|26.4|28.15|26.35|28.2|26.4|28.15|26.35|0
1629205730000|2021-08-17 13:08:50|28.1|26.3|28.1|26.3|28.1|26.3|28.1|26.3|0
1629205740000|2021-08-17 13:09:00|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629205750000|2021-08-17 13:09:10|28.2|26.4|28.1|26.3|28.2|26.4|28.1|26.3|0
1629205760000|2021-08-17 13:09:20|28.15|26.35|28.15|26.35|28.2|26.4|28.15|26.35|0
1629205770000|2021-08-17 13:09:30|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629205780000|2021-08-17 13:09:40|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629205790000|2021-08-17 13:09:50|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629205800000|2021-08-17 13:10:00|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629205810000|2021-08-17 13:10:10|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629205820000|2021-08-17 13:10:20|28.35|26.55|28.3|26.5|28.35|26.55|28.3|26.5|0
1629205830000|2021-08-17 13:10:30|28.35|26.55|28.39|26.59|28.39|26.59|28.35|26.55|0
1629205840000|2021-08-17 13:10:40|28.44|26.64|28.35|26.55|28.44|26.64|28.35|26.55|0
1629205850000|2021-08-17 13:10:50|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629205860000|2021-08-17 13:11:00|28.25|26.45|28.35|26.55|28.35|26.55|28.25|26.45|0
1629205870000|2021-08-17 13:11:10|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629205880000|2021-08-17 13:11:20|28.35|26.55|28.35|26.55|28.35|26.55|28.35|26.55|0
1629205890000|2021-08-17 13:11:30|28.3|26.5|28.25|26.45|28.3|26.5|28.22|26.42|0
1629205900000|2021-08-17 13:11:40|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629205920000|2021-08-17 13:12:00|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629205930000|2021-08-17 13:12:10|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629205940000|2021-08-17 13:12:20|28.25|26.45|28.27|26.47|28.27|26.47|28.25|26.45|0
1629205950000|2021-08-17 13:12:30|28.3|26.5|28.3|26.5|28.34|26.54|28.3|26.5|0
1629205960000|2021-08-17 13:12:40|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1629205970000|2021-08-17 13:12:50|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629205980000|2021-08-17 13:13:00|28.29|26.49|28.29|26.49|28.29|26.49|28.25|26.45|0
1629205990000|2021-08-17 13:13:10|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1629206020000|2021-08-17 13:13:40|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1629206030000|2021-08-17 13:13:50|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629206040000|2021-08-17 13:14:00|28.2|26.4|28.25|26.45|28.25|26.45|28.2|26.4|0
1629206050000|2021-08-17 13:14:10|28.2|26.4|28.25|26.45|28.25|26.45|28.2|26.4|0
1629206060000|2021-08-17 13:14:20|28.2|26.4|28.1|26.3|28.2|26.4|28.1|26.3|0
1629206090000|2021-08-17 13:14:50|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1629206100000|2021-08-17 13:15:00|28|26.2|28.05|26.25|28.1|26.3|28|26.2|0
1629206110000|2021-08-17 13:15:10|28.1|26.3|28.2|26.4|28.2|26.4|28.1|26.3|0
1629206130000|2021-08-17 13:15:30|28.24|26.44|28.2|26.4|28.24|26.44|28.2|26.4|0
1629206140000|2021-08-17 13:15:40|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629206150000|2021-08-17 13:15:50|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1629206160000|2021-08-17 13:16:00|28.24|26.44|28.2|26.4|28.24|26.44|28.2|26.4|0
1629206170000|2021-08-17 13:16:10|28.24|26.44|28.24|26.44|28.24|26.44|28.19|26.39|0
1629206180000|2021-08-17 13:16:20|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1629206190000|2021-08-17 13:16:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629206200000|2021-08-17 13:16:40|28.24|26.44|28.34|26.54|28.34|26.54|28.24|26.44|0
1629206210000|2021-08-17 13:16:50|28.39|26.59|28.34|26.54|28.39|26.59|28.34|26.54|0
1629206220000|2021-08-17 13:17:00|28.32|26.52|28.39|26.59|28.39|26.59|28.32|26.52|0
1629206230000|2021-08-17 13:17:10|28.44|26.64|28.44|26.64|28.44|26.64|28.44|26.64|0
1629206240000|2021-08-17 13:17:20|28.49|26.69|28.59|26.79|28.59|26.79|28.49|26.69|0
1629206250000|2021-08-17 13:17:30|28.54|26.74|28.59|26.79|28.59|26.79|28.54|26.74|0
1629206260000|2021-08-17 13:17:40|28.64|26.84|28.49|26.69|28.64|26.84|28.49|26.69|0
1629206270000|2021-08-17 13:17:50|28.54|26.74|28.49|26.69|28.54|26.74|28.49|26.69|0
1629206280000|2021-08-17 13:18:00|28.54|26.74|28.59|26.79|28.59|26.79|28.44|26.64|0
1629206290000|2021-08-17 13:18:10|28.63|26.83|28.63|26.83|28.68|26.88|28.63|26.83|0
1629206300000|2021-08-17 13:18:20|28.59|26.79|28.68|26.88|28.68|26.88|28.59|26.79|0
1629206310000|2021-08-17 13:18:30|28.73|26.93|28.73|26.93|28.73|26.93|28.68|26.88|0
1629206320000|2021-08-17 13:18:40|28.83|27.03|28.73|26.93|28.83|27.03|28.73|26.93|0
1629206330000|2021-08-17 13:18:50|28.83|27.03|28.78|26.98|28.83|27.03|28.78|26.98|0
1629206340000|2021-08-17 13:19:00|28.73|26.93|28.78|26.98|28.78|26.98|28.73|26.93|0
1629206360000|2021-08-17 13:19:20|28.73|26.93|28.78|26.98|28.78|26.98|28.73|26.93|0
1629206370000|2021-08-17 13:19:30|28.73|26.93|28.73|26.93|28.73|26.93|28.73|26.93|0
1629206380000|2021-08-17 13:19:40|28.68|26.88|28.68|26.88|28.68|26.88|28.68|26.88|0
1629206390000|2021-08-17 13:19:50|28.63|26.83|28.63|26.83|28.63|26.83|28.58|26.78|0
1629206410000|2021-08-17 13:20:10|28.73|26.93|28.78|26.98|28.78|26.98|28.73|26.93|0
1629206420000|2021-08-17 13:20:20|28.73|26.93|28.83|27.03|28.83|27.03|28.73|26.93|0
1629206430000|2021-08-17 13:20:30|28.78|26.98|28.78|26.98|28.78|26.98|28.78|26.98|0
1629206440000|2021-08-17 13:20:40|28.73|26.93|28.73|26.93|28.73|26.93|28.73|26.93|0
1629206450000|2021-08-17 13:20:50|28.68|26.88|28.68|26.88|28.68|26.88|28.68|26.88|0
1629206460000|2021-08-17 13:21:00|28.78|26.98|28.73|26.93|28.78|26.98|28.73|26.93|0
1629206470000|2021-08-17 13:21:10|28.68|26.88|28.68|26.88|28.68|26.88|28.68|26.88|0
1629206490000|2021-08-17 13:21:30|28.63|26.83|28.63|26.83|28.63|26.83|28.63|26.83|0
1629206500000|2021-08-17 13:21:40|28.68|26.88|28.63|26.83|28.68|26.88|28.63|26.83|0
1629206520000|2021-08-17 13:22:00|28.68|26.88|28.63|26.83|28.68|26.88|28.63|26.83|0
1629206530000|2021-08-17 13:22:10|28.68|26.88|28.68|26.88|28.68|26.88|28.68|26.88|0
1629206540000|2021-08-17 13:22:20|28.63|26.83|28.63|26.83|28.63|26.83|28.63|26.83|0
1629206550000|2021-08-17 13:22:30|28.68|26.88|28.68|26.88|28.68|26.88|28.66|26.86|0
1629206560000|2021-08-17 13:22:40|28.66|26.86|28.68|26.88|28.68|26.88|28.66|26.86|0
1629206570000|2021-08-17 13:22:50|28.63|26.83|28.68|26.88|28.68|26.88|28.63|26.83|0
1629206580000|2021-08-17 13:23:00|28.63|26.83|28.58|26.78|28.63|26.83|28.58|26.78|0
1629206590000|2021-08-17 13:23:10|28.63|26.83|28.58|26.78|28.63|26.83|28.58|26.78|0
1629206600000|2021-08-17 13:23:20|28.53|26.73|28.48|26.68|28.53|26.73|28.48|26.68|0
1629206610000|2021-08-17 13:23:30|28.38|26.58|28.34|26.54|28.38|26.58|28.29|26.49|0
1629206620000|2021-08-17 13:23:40|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1629206630000|2021-08-17 13:23:50|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1629206640000|2021-08-17 13:24:00|28.29|26.49|28.29|26.49|28.34|26.54|28.29|26.49|0
1629206650000|2021-08-17 13:24:10|28.24|26.44|28.29|26.49|28.29|26.49|28.24|26.44|0
1629206660000|2021-08-17 13:24:20|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629206670000|2021-08-17 13:24:30|28.19|26.39|28.09|26.29|28.19|26.39|28.09|26.29|0
1629206680000|2021-08-17 13:24:40|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629206690000|2021-08-17 13:24:50|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629206700000|2021-08-17 13:25:00|28.04|26.24|28.09|26.29|28.09|26.29|28.04|26.24|0
1629206710000|2021-08-17 13:25:10|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629206720000|2021-08-17 13:25:20|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629206730000|2021-08-17 13:25:30|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629206740000|2021-08-17 13:25:40|27.95|26.15|27.94|26.14|27.95|26.15|27.94|26.14|0
1629206750000|2021-08-17 13:25:50|27.99|26.19|27.99|26.19|28.04|26.24|27.99|26.19|0
1629206760000|2021-08-17 13:26:00|28.04|26.24|27.94|26.14|28.04|26.24|27.94|26.14|0
1629206780000|2021-08-17 13:26:20|27.99|26.19|28.04|26.24|28.04|26.24|27.99|26.19|0
1629206790000|2021-08-17 13:26:30|28.09|26.29|28.04|26.24|28.09|26.29|28.04|26.24|0
1629206810000|2021-08-17 13:26:50|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1629206830000|2021-08-17 13:27:10|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629206840000|2021-08-17 13:27:20|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629206850000|2021-08-17 13:27:30|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1629206860000|2021-08-17 13:27:40|28.23|26.43|28.23|26.43|28.23|26.43|28.23|26.43|0
1629206870000|2021-08-17 13:27:50|28.28|26.48|28.28|26.48|28.28|26.48|28.28|26.48|0
1629206880000|2021-08-17 13:28:00|28.33|26.53|28.38|26.58|28.38|26.58|28.33|26.53|0
1629206890000|2021-08-17 13:28:10|28.33|26.53|28.43|26.63|28.43|26.63|28.33|26.53|0
1629206900000|2021-08-17 13:28:20|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629206910000|2021-08-17 13:28:30|28.43|26.63|28.43|26.63|28.43|26.63|28.38|26.58|0
1629206920000|2021-08-17 13:28:40|28.38|26.58|28.38|26.58|28.43|26.63|28.38|26.58|0
1629206930000|2021-08-17 13:28:50|28.43|26.63|28.48|26.68|28.48|26.68|28.43|26.63|0
1629206950000|2021-08-17 13:29:10|28.53|26.73|28.53|26.73|28.58|26.78|28.53|26.73|0
1629206960000|2021-08-17 13:29:20|28.58|26.78|28.73|26.93|28.73|26.93|28.58|26.78|0
1629206970000|2021-08-17 13:29:30|28.77|26.97|28.82|27.02|28.82|27.02|28.77|26.97|0
1629206980000|2021-08-17 13:29:40|28.77|26.97|28.72|26.92|28.77|26.97|28.72|26.92|0
1629206990000|2021-08-17 13:29:50|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1629207000000|2021-08-17 13:30:00|29.02|27.22|29.12|27.32|29.12|27.32|28.92|27.12|0
1629207010000|2021-08-17 13:30:10|29.17|27.37|29.48|27.68|29.48|27.68|29.17|27.37|0
1629207020000|2021-08-17 13:30:20|29.53|27.73|29.58|27.78|29.58|27.78|29.47|27.67|0
1629207030000|2021-08-17 13:30:30|29.53|27.73|29.68|27.88|29.68|27.88|29.53|27.73|0
1629207040000|2021-08-17 13:30:40|29.73|27.93|29.58|27.78|29.78|27.98|29.58|27.78|0
1629207050000|2021-08-17 13:30:50|29.42|27.62|29.42|27.62|29.42|27.62|29.42|27.62|0
1629207060000|2021-08-17 13:31:00|29.58|27.78|29.83|28.03|29.83|28.03|29.42|27.62|0
1629207070000|2021-08-17 13:31:10|29.81|28.01|29.47|27.67|29.83|28.03|29.47|27.67|0
1629207080000|2021-08-17 13:31:20|29.63|27.83|29.68|27.88|29.73|27.93|29.63|27.83|0
1629207090000|2021-08-17 13:31:30|29.63|27.83|29.83|28.03|29.83|28.03|29.63|27.83|0
1629207100000|2021-08-17 13:31:40|29.78|27.98|29.93|28.13|29.93|28.13|29.73|27.93|0
1629207110000|2021-08-17 13:31:50|29.88|28.08|29.98|28.18|29.98|28.18|29.88|28.08|0
1629207120000|2021-08-17 13:32:00|28.3|26.5|29.44|27.64|29.44|27.64|28.3|26.5|0
1629207130000|2021-08-17 13:32:10|29.54|27.74|29.39|27.59|29.54|27.74|29.39|27.59|0
1629207140000|2021-08-17 13:32:20|29.44|27.64|29.29|27.49|29.44|27.64|29.29|27.49|0
1629207150000|2021-08-17 13:32:30|29.24|27.44|29.34|27.54|29.34|27.54|29.24|27.44|0
1629207160000|2021-08-17 13:32:40|29.29|27.49|29.24|27.44|29.29|27.49|29.18|27.38|0
1629207170000|2021-08-17 13:32:50|29.29|27.49|29.29|27.49|29.29|27.49|29.24|27.44|0
1629207180000|2021-08-17 13:33:00|29.34|27.54|29.34|27.54|29.34|27.54|29.18|27.38|0
1629207190000|2021-08-17 13:33:10|29.29|27.49|29.29|27.49|29.29|27.49|29.24|27.44|0
1629207200000|2021-08-17 13:33:20|29.23|27.43|29.23|27.43|29.29|27.49|29.23|27.43|0
1629207210000|2021-08-17 13:33:30|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629207220000|2021-08-17 13:33:40|29.23|27.43|28.98|27.18|29.23|27.43|28.98|27.18|0
1629207230000|2021-08-17 13:33:50|28.93|27.13|29.03|27.23|29.03|27.23|28.93|27.13|0
1629207240000|2021-08-17 13:34:00|28.88|27.08|28.73|26.93|28.88|27.08|28.73|26.93|0
1629207250000|2021-08-17 13:34:10|28.68|26.88|28.78|26.98|28.78|26.98|28.68|26.88|0
1629207260000|2021-08-17 13:34:20|28.73|26.93|28.73|26.93|28.73|26.93|28.73|26.93|0
1629207270000|2021-08-17 13:34:30|28.68|26.88|28.43|26.63|28.68|26.88|28.43|26.63|0
1629207280000|2021-08-17 13:34:40|28.33|26.53|28.38|26.58|28.38|26.58|28.33|26.53|0
1629207290000|2021-08-17 13:34:50|28.33|26.53|28.24|26.44|28.33|26.53|28.24|26.44|0
1629207300000|2021-08-17 13:35:00|28.09|26.29|28.14|26.34|28.14|26.34|28.09|26.29|0
1629207310000|2021-08-17 13:35:10|28.28|26.48|28.53|26.73|28.53|26.73|28.28|26.48|0
1629207320000|2021-08-17 13:35:20|28.33|26.53|28.58|26.78|28.58|26.78|28.33|26.53|0
1629207330000|2021-08-17 13:35:30|28.48|26.68|28.48|26.68|28.58|26.78|28.48|26.68|0
1629207340000|2021-08-17 13:35:40|28.43|26.63|28.28|26.48|28.43|26.63|28.28|26.48|0
1629207350000|2021-08-17 13:35:50|28.38|26.58|28.28|26.48|28.38|26.58|28.28|26.48|0
1629207360000|2021-08-17 13:36:00|28.33|26.53|28.23|26.43|28.48|26.68|28.23|26.43|0
1629207370000|2021-08-17 13:36:10|28.19|26.39|27.89|26.09|28.23|26.43|27.89|26.09|0
1629207380000|2021-08-17 13:36:20|27.94|26.14|27.99|26.19|27.99|26.19|27.89|26.09|0
1629207390000|2021-08-17 13:36:30|28.04|26.24|27.94|26.14|28.04|26.24|27.94|26.14|0
1629207400000|2021-08-17 13:36:40|27.89|26.09|27.36|25.56|27.89|26.09|27.36|25.56|0
1629207410000|2021-08-17 13:36:50|27.46|25.66|27.55|25.75|27.55|25.75|27.46|25.66|0
1629207420000|2021-08-17 13:37:00|27.6|25.8|27.89|26.09|27.89|26.09|27.6|25.8|0
1629207430000|2021-08-17 13:37:10|27.84|26.04|27.84|26.04|27.94|26.14|27.84|26.04|0
1629207440000|2021-08-17 13:37:20|27.89|26.09|27.99|26.19|27.99|26.19|27.84|26.04|0
1629207450000|2021-08-17 13:37:30|27.89|26.09|27.99|26.19|27.99|26.19|27.84|26.04|0
1629207460000|2021-08-17 13:37:40|27.94|26.14|28.04|26.24|28.04|26.24|27.94|26.14|0
1629207470000|2021-08-17 13:37:50|28.09|26.29|27.45|25.65|28.09|26.29|27.4|25.6|0
1629207480000|2021-08-17 13:38:00|27.4|25.6|27.7|25.9|27.7|25.9|27.4|25.6|0
1629207490000|2021-08-17 13:38:10|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1629207500000|2021-08-17 13:38:20|27.7|25.9|27.7|25.9|27.79|25.99|27.7|25.9|0
1629207510000|2021-08-17 13:38:30|27.65|25.85|27.65|25.85|27.65|25.85|27.55|25.75|0
1629207520000|2021-08-17 13:38:40|27.74|25.94|27.7|25.9|27.79|25.99|27.7|25.9|0
1629207530000|2021-08-17 13:38:50|27.72|25.92|27.45|25.65|27.72|25.92|27.45|25.65|0
1629207540000|2021-08-17 13:39:00|27.5|25.7|27.31|25.51|27.5|25.7|27.31|25.51|0
1629207550000|2021-08-17 13:39:10|27.35|25.55|27.26|25.46|27.4|25.6|27.26|25.46|0
1629207560000|2021-08-17 13:39:20|27.31|25.51|27.31|25.51|27.35|25.55|27.31|25.51|0
1629207570000|2021-08-17 13:39:30|27.35|25.55|27.31|25.51|27.35|25.55|27.31|25.51|0
1629207580000|2021-08-17 13:39:40|27.21|25.41|27.16|25.36|27.21|25.41|27.16|25.36|0
1629207590000|2021-08-17 13:39:50|27.11|25.31|27.11|25.31|27.16|25.36|27.11|25.31|0
1629207600000|2021-08-17 13:40:00|27.16|25.36|27.26|25.46|27.26|25.46|27.16|25.36|0
1629207610000|2021-08-17 13:40:10|27.21|25.41|27.5|25.7|27.5|25.7|27.21|25.41|0
1629207620000|2021-08-17 13:40:20|27.55|25.75|27.79|25.99|27.79|25.99|27.55|25.75|0
1629207630000|2021-08-17 13:40:30|27.69|25.89|27.74|25.94|27.74|25.94|27.6|25.8|0
1629207640000|2021-08-17 13:40:40|27.84|26.04|27.69|25.89|27.84|26.04|27.69|25.89|0
1629207650000|2021-08-17 13:40:50|27.79|25.99|27.69|25.89|27.79|25.99|27.69|25.89|0
1629207660000|2021-08-17 13:41:00|27.74|25.94|27.79|25.99|27.79|25.99|27.74|25.94|0
1629207670000|2021-08-17 13:41:10|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629207680000|2021-08-17 13:41:20|27.79|25.99|27.79|25.99|27.84|26.04|27.79|25.99|0
1629207690000|2021-08-17 13:41:30|27.69|25.89|27.55|25.75|27.69|25.89|27.55|25.75|0
1629207700000|2021-08-17 13:41:40|27.4|25.6|27.35|25.55|27.4|25.6|27.35|25.55|0
1629207710000|2021-08-17 13:41:50|27.4|25.6|27.4|25.6|27.45|25.65|27.4|25.6|0
1629207720000|2021-08-17 13:42:00|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1629207730000|2021-08-17 13:42:10|27.26|25.46|27.02|25.22|27.26|25.46|27.02|25.22|0
1629207740000|2021-08-17 13:42:20|27.06|25.26|26.92|25.12|27.06|25.26|26.92|25.12|0
1629207750000|2021-08-17 13:42:30|27.02|25.22|27.26|25.46|27.26|25.46|27.02|25.22|0
1629207760000|2021-08-17 13:42:40|27.21|25.41|27.3|25.5|27.35|25.55|27.21|25.41|0
1629207770000|2021-08-17 13:42:50|27.26|25.46|27.26|25.46|27.26|25.46|27.26|25.46|0
1629207780000|2021-08-17 13:43:00|27.21|25.41|27.06|25.26|27.21|25.41|27.06|25.26|0
1629207790000|2021-08-17 13:43:10|27.02|25.22|26.87|25.07|27.02|25.22|26.87|25.07|0
1629207800000|2021-08-17 13:43:20|26.82|25.02|26.63|24.83|26.87|25.07|26.63|24.83|0
1629207810000|2021-08-17 13:43:30|26.68|24.88|26.63|24.83|26.78|24.98|26.63|24.83|0
1629207820000|2021-08-17 13:43:40|26.68|24.88|26.78|24.98|26.78|24.98|26.68|24.88|0
1629207830000|2021-08-17 13:43:50|26.82|25.02|26.92|25.12|26.92|25.12|26.82|25.02|0
1629207840000|2021-08-17 13:44:00|26.82|25.02|26.73|24.93|26.82|25.02|26.73|24.93|0
1629207850000|2021-08-17 13:44:10|26.68|24.88|26.59|24.79|26.68|24.88|26.59|24.79|0
1629207860000|2021-08-17 13:44:20|26.63|24.83|26.63|24.83|26.73|24.93|26.63|24.83|0
1629207870000|2021-08-17 13:44:30|26.68|24.88|26.73|24.93|26.73|24.93|26.68|24.88|0
1629207880000|2021-08-17 13:44:40|26.68|24.88|26.68|24.88|26.73|24.93|26.68|24.88|0
1629207890000|2021-08-17 13:44:50|26.78|24.98|26.73|24.93|26.78|24.98|26.73|24.93|0
1629207900000|2021-08-17 13:45:00|26.78|24.98|26.82|25.02|26.82|25.02|26.78|24.98|0
1629207910000|2021-08-17 13:45:10|26.97|25.17|27.06|25.26|27.11|25.31|26.97|25.17|0
1629207920000|2021-08-17 13:45:20|26.97|25.17|26.97|25.17|26.97|25.17|26.92|25.12|0
1629207930000|2021-08-17 13:45:30|27.01|25.21|26.97|25.17|27.06|25.26|26.97|25.17|0
1629207940000|2021-08-17 13:45:40|26.92|25.12|26.73|24.93|26.92|25.12|26.73|24.93|0
1629207950000|2021-08-17 13:45:50|26.68|24.88|26.77|24.97|26.77|24.97|26.63|24.83|0
1629207960000|2021-08-17 13:46:00|26.82|25.02|26.77|24.97|26.87|25.07|26.77|24.97|0
1629207970000|2021-08-17 13:46:10|26.87|25.07|26.92|25.12|26.97|25.17|26.87|25.07|0
1629207980000|2021-08-17 13:46:20|26.82|25.02|27.06|25.26|27.11|25.31|26.82|25.02|0
1629207990000|2021-08-17 13:46:30|27.01|25.21|26.92|25.12|27.01|25.21|26.92|25.12|0
1629208000000|2021-08-17 13:46:40|26.87|25.07|26.87|25.07|26.87|25.07|26.82|25.02|0
1629208010000|2021-08-17 13:46:50|26.82|25.02|26.87|25.07|26.87|25.07|26.82|25.02|0
1629208020000|2021-08-17 13:47:00|26.96|25.16|26.96|25.16|27.06|25.26|26.96|25.16|0
1629208030000|2021-08-17 13:47:10|26.92|25.12|26.96|25.16|26.96|25.16|26.92|25.12|0
1629208040000|2021-08-17 13:47:20|27.01|25.21|27.16|25.36|27.16|25.36|27.01|25.21|0
1629208050000|2021-08-17 13:47:30|27.11|25.31|27.01|25.21|27.11|25.31|27.01|25.21|0
1629208060000|2021-08-17 13:47:40|27.06|25.26|27.16|25.36|27.16|25.36|27.06|25.26|0
1629208070000|2021-08-17 13:47:50|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629208080000|2021-08-17 13:48:00|27.16|25.36|27.11|25.31|27.16|25.36|27.01|25.21|0
1629208090000|2021-08-17 13:48:10|27.01|25.21|27.01|25.21|27.01|25.21|26.96|25.16|0
1629208100000|2021-08-17 13:48:20|27.06|25.26|27.01|25.21|27.06|25.26|26.96|25.16|0
1629208110000|2021-08-17 13:48:30|26.96|25.16|27.01|25.21|27.01|25.21|26.94|25.14|0
1629208120000|2021-08-17 13:48:40|26.96|25.16|26.94|25.14|26.96|25.16|26.94|25.14|0
1629208130000|2021-08-17 13:48:50|27.01|25.21|27.01|25.21|27.01|25.21|27.01|25.21|0
1629208140000|2021-08-17 13:49:00|26.96|25.16|26.92|25.12|26.96|25.16|26.92|25.12|0
1629208150000|2021-08-17 13:49:10|26.96|25.16|27.01|25.21|27.01|25.21|26.96|25.16|0
1629208160000|2021-08-17 13:49:20|27.06|25.26|26.96|25.16|27.06|25.26|26.96|25.16|0
1629208170000|2021-08-17 13:49:30|26.91|25.11|26.91|25.11|26.91|25.11|26.91|25.11|0
1629208180000|2021-08-17 13:49:40|26.87|25.07|26.87|25.07|26.87|25.07|26.87|25.07|0
1629208190000|2021-08-17 13:49:50|26.91|25.11|27.01|25.21|27.01|25.21|26.91|25.11|0
1629208200000|2021-08-17 13:50:00|27.06|25.26|27.2|25.4|27.25|25.45|27.06|25.26|0
1629208210000|2021-08-17 13:50:10|27.25|25.45|27.35|25.55|27.35|25.55|27.25|25.45|0
1629208220000|2021-08-17 13:50:20|27.39|25.59|27.35|25.55|27.39|25.59|27.3|25.5|0
1629208230000|2021-08-17 13:50:30|27.3|25.5|27.39|25.59|27.39|25.59|27.3|25.5|0
1629208240000|2021-08-17 13:50:40|27.44|25.64|27.54|25.74|27.54|25.74|27.44|25.64|0
1629208250000|2021-08-17 13:50:50|27.59|25.79|27.69|25.89|27.69|25.89|27.59|25.79|0
1629208260000|2021-08-17 13:51:00|27.73|25.93|27.83|26.03|27.83|26.03|27.73|25.93|0
1629208270000|2021-08-17 13:51:10|27.73|25.93|27.83|26.03|27.83|26.03|27.73|25.93|0
1629208280000|2021-08-17 13:51:20|27.88|26.08|27.93|26.13|27.98|26.18|27.88|26.08|0
1629208290000|2021-08-17 13:51:30|28.03|26.23|28.08|26.28|28.08|26.28|28.03|26.23|0
1629208300000|2021-08-17 13:51:40|28.18|26.38|28.23|26.43|28.28|26.48|28.18|26.38|0
1629208310000|2021-08-17 13:51:50|28.13|26.33|28.18|26.38|28.18|26.38|28.08|26.28|0
1629208320000|2021-08-17 13:52:00|28.13|26.33|28.13|26.33|28.28|26.48|28.13|26.33|0
1629208330000|2021-08-17 13:52:10|28.08|26.28|28.13|26.33|28.13|26.33|28.03|26.23|0
1629208340000|2021-08-17 13:52:20|28.08|26.28|28.03|26.23|28.08|26.28|28.03|26.23|0
1629208350000|2021-08-17 13:52:30|28.08|26.28|28.13|26.33|28.13|26.33|28.08|26.28|0
1629208360000|2021-08-17 13:52:40|28.23|26.43|28.28|26.48|28.33|26.53|28.23|26.43|0
1629208370000|2021-08-17 13:52:50|28.18|26.38|28.28|26.48|28.28|26.48|28.18|26.38|0
1629208380000|2021-08-17 13:53:00|28.33|26.53|28.28|26.48|28.33|26.53|28.28|26.48|0
1629208390000|2021-08-17 13:53:10|28.23|26.43|28.37|26.57|28.37|26.57|28.23|26.43|0
1629208400000|2021-08-17 13:53:20|28.33|26.53|28.37|26.57|28.37|26.57|28.33|26.53|0
1629208410000|2021-08-17 13:53:30|28.33|26.53|28.42|26.62|28.42|26.62|28.32|26.52|0
1629208420000|2021-08-17 13:53:40|28.37|26.57|28.37|26.57|28.37|26.57|28.37|26.57|0
1629208430000|2021-08-17 13:53:50|28.42|26.62|28.52|26.72|28.52|26.72|28.42|26.62|0
1629208440000|2021-08-17 13:54:00|28.62|26.82|28.67|26.87|28.67|26.87|28.62|26.82|0
1629208450000|2021-08-17 13:54:10|28.62|26.82|28.62|26.82|28.62|26.82|28.57|26.77|0
1629208460000|2021-08-17 13:54:20|28.57|26.77|28.57|26.77|28.57|26.77|28.57|26.77|0
1629208470000|2021-08-17 13:54:30|28.52|26.72|28.37|26.57|28.52|26.72|28.37|26.57|0
1629208480000|2021-08-17 13:54:40|28.32|26.52|28.27|26.47|28.32|26.52|28.27|26.47|0
1629208490000|2021-08-17 13:54:50|28.32|26.52|28.52|26.72|28.52|26.72|28.32|26.52|0
1629208500000|2021-08-17 13:55:00|28.57|26.77|29.08|27.28|29.08|27.28|28.57|26.77|0
1629208510000|2021-08-17 13:55:10|28.93|27.13|28.98|27.18|28.98|27.18|28.93|27.13|0
1629208520000|2021-08-17 13:55:20|29.08|27.28|29.13|27.33|29.13|27.33|29.03|27.23|0
1629208530000|2021-08-17 13:55:30|29.03|27.23|28.88|27.08|29.03|27.23|28.88|27.08|0
1629208540000|2021-08-17 13:55:40|29.03|27.23|29.08|27.28|29.08|27.28|29.03|27.23|0
1629208550000|2021-08-17 13:55:50|29.13|27.33|29.13|27.33|29.18|27.38|29.13|27.33|0
1629208560000|2021-08-17 13:56:00|29.18|27.38|29.33|27.53|29.33|27.53|29.18|27.38|0
1629208570000|2021-08-17 13:56:10|29.44|27.64|29.59|27.79|29.59|27.79|29.38|27.58|0
1629208580000|2021-08-17 13:56:20|29.54|27.74|29.33|27.53|29.54|27.74|29.33|27.53|0
1629208590000|2021-08-17 13:56:30|29.23|27.43|29.13|27.33|29.28|27.48|29.13|27.33|0
1629208600000|2021-08-17 13:56:40|29.18|27.38|29.18|27.38|29.18|27.38|29.13|27.33|0
1629208610000|2021-08-17 13:56:50|29.23|27.43|28.92|27.12|29.23|27.43|28.92|27.12|0
1629208620000|2021-08-17 13:57:00|28.87|27.07|29.13|27.33|29.13|27.33|28.82|27.02|0
1629208630000|2021-08-17 13:57:10|29.18|27.38|28.98|27.18|29.18|27.38|28.98|27.18|0
1629208640000|2021-08-17 13:57:20|28.82|27.02|28.67|26.87|28.82|27.02|28.67|26.87|0
1629208650000|2021-08-17 13:57:30|28.62|26.82|28.72|26.92|28.72|26.92|28.62|26.82|0
1629208660000|2021-08-17 13:57:40|28.87|27.07|28.87|27.07|28.87|27.07|28.82|27.02|0
1629208670000|2021-08-17 13:57:50|28.92|27.12|28.62|26.82|28.92|27.12|28.62|26.82|0
1629208680000|2021-08-17 13:58:00|28.67|26.87|28.62|26.82|28.67|26.87|28.62|26.82|0
1629208690000|2021-08-17 13:58:10|28.67|26.87|28.67|26.87|28.72|26.92|28.67|26.87|0
1629208700000|2021-08-17 13:58:20|28.62|26.82|28.72|26.92|28.72|26.92|28.62|26.82|0
1629208710000|2021-08-17 13:58:30|28.67|26.87|28.62|26.82|28.72|26.92|28.62|26.82|0
1629208720000|2021-08-17 13:58:40|28.57|26.77|28.67|26.87|28.67|26.87|28.57|26.77|0
1629208730000|2021-08-17 13:58:50|28.72|26.92|28.82|27.02|28.82|27.02|28.72|26.92|0
1629208740000|2021-08-17 13:59:00|28.77|26.97|28.92|27.12|28.92|27.12|28.77|26.97|0
1629208750000|2021-08-17 13:59:10|28.97|27.17|28.9|27.1|28.97|27.17|28.87|27.07|0
1629208760000|2021-08-17 13:59:20|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1629208770000|2021-08-17 13:59:30|28.92|27.12|28.87|27.07|28.92|27.12|28.87|27.07|0
1629208780000|2021-08-17 13:59:40|28.77|26.97|28.72|26.92|28.82|27.02|28.72|26.92|0
1629208790000|2021-08-17 13:59:50|28.77|26.97|28.77|26.97|28.82|27.02|28.77|26.97|0
1629208800000|2021-08-17 14:00:00|29.02|27.22|29.28|27.48|29.28|27.48|29.02|27.22|0
1629208810000|2021-08-17 14:00:10|29.18|27.38|29.33|27.53|29.38|27.58|29.18|27.38|0
1629208820000|2021-08-17 14:00:20|29.23|27.43|29.07|27.27|29.23|27.43|29.07|27.27|0
1629208830000|2021-08-17 14:00:30|29.02|27.22|28.97|27.17|29.02|27.22|28.97|27.17|0
1629208840000|2021-08-17 14:00:40|29.13|27.33|29.13|27.33|29.13|27.33|29.02|27.22|0
1629208850000|2021-08-17 14:00:50|29.07|27.27|29.02|27.22|29.07|27.27|29.02|27.22|0
1629208860000|2021-08-17 14:01:00|28.97|27.17|29.23|27.43|29.28|27.48|28.97|27.17|0
1629208870000|2021-08-17 14:01:10|29.07|27.27|29.28|27.48|29.28|27.48|29.02|27.22|0
1629208880000|2021-08-17 14:01:20|29.18|27.38|29.18|27.38|29.23|27.43|29.18|27.38|0
1629208890000|2021-08-17 14:01:30|29.23|27.43|29.18|27.38|29.23|27.43|29.18|27.38|0
1629208900000|2021-08-17 14:01:40|29.23|27.43|29.18|27.38|29.28|27.48|29.18|27.38|0
1629208910000|2021-08-17 14:01:50|29.28|27.48|29.28|27.48|29.38|27.58|29.28|27.48|0
1629208920000|2021-08-17 14:02:00|29.23|27.43|29.23|27.43|29.23|27.43|29.07|27.27|0
1629208930000|2021-08-17 14:02:10|29.17|27.37|29.07|27.27|29.17|27.37|29.07|27.27|0
1629208940000|2021-08-17 14:02:20|29.12|27.32|28.97|27.17|29.12|27.32|28.97|27.17|0
1629208950000|2021-08-17 14:02:30|28.82|27.02|28.82|27.02|28.87|27.07|28.82|27.02|0
1629208960000|2021-08-17 14:02:40|28.87|27.07|28.92|27.12|28.92|27.12|28.87|27.07|0
1629208970000|2021-08-17 14:02:50|28.97|27.17|29.02|27.22|29.02|27.22|28.97|27.17|0
1629208980000|2021-08-17 14:03:00|28.97|27.17|29.07|27.27|29.12|27.32|28.97|27.17|0
1629208990000|2021-08-17 14:03:10|29.12|27.32|29.12|27.32|29.17|27.37|29.12|27.32|0
1629209000000|2021-08-17 14:03:20|29.07|27.27|29.07|27.27|29.12|27.32|29.07|27.27|0
1629209010000|2021-08-17 14:03:30|29.02|27.22|28.97|27.17|29.02|27.22|28.97|27.17|0
1629209020000|2021-08-17 14:03:40|29.02|27.22|28.92|27.12|29.02|27.22|28.92|27.12|0
1629209030000|2021-08-17 14:03:50|29.02|27.22|29.07|27.27|29.07|27.27|29.02|27.22|0
1629209040000|2021-08-17 14:04:00|29.12|27.32|28.92|27.12|29.12|27.32|28.92|27.12|0
1629209050000|2021-08-17 14:04:10|28.97|27.17|28.87|27.07|28.97|27.17|28.87|27.07|0
1629209060000|2021-08-17 14:04:20|28.97|27.17|28.97|27.17|29.02|27.22|28.97|27.17|0
1629209070000|2021-08-17 14:04:30|28.92|27.12|28.82|27.02|28.92|27.12|28.82|27.02|0
1629209080000|2021-08-17 14:04:40|28.77|26.97|28.82|27.02|28.82|27.02|28.72|26.92|0
1629209090000|2021-08-17 14:04:50|28.87|27.07|28.92|27.12|28.92|27.12|28.82|27.02|0
1629209100000|2021-08-17 14:05:00|28.87|27.07|29.02|27.22|29.02|27.22|28.87|27.07|0
1629209110000|2021-08-17 14:05:10|28.97|27.17|29.12|27.32|29.12|27.32|28.97|27.17|0
1629209120000|2021-08-17 14:05:20|29.17|27.37|29.17|27.37|29.27|27.47|29.17|27.37|0
1629209130000|2021-08-17 14:05:30|29.12|27.32|29.07|27.27|29.12|27.32|29.07|27.27|0
1629209140000|2021-08-17 14:05:40|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629209150000|2021-08-17 14:05:50|29.07|27.27|28.92|27.12|29.07|27.27|28.82|27.02|0
1629209160000|2021-08-17 14:06:00|29.02|27.22|29.02|27.22|29.1|27.3|29.02|27.22|0
1629209170000|2021-08-17 14:06:10|29.05|27.25|29.02|27.22|29.05|27.25|29.02|27.22|0
1629209180000|2021-08-17 14:06:20|28.87|27.07|28.72|26.92|28.87|27.07|28.72|26.92|0
1629209190000|2021-08-17 14:06:30|28.67|26.87|28.61|26.81|28.67|26.87|28.56|26.76|0
1629209200000|2021-08-17 14:06:40|28.67|26.87|28.61|26.81|28.67|26.87|28.61|26.81|0
1629209210000|2021-08-17 14:06:50|28.56|26.76|28.31|26.51|28.56|26.76|28.31|26.51|0
1629209220000|2021-08-17 14:07:00|28.36|26.56|28.41|26.61|28.46|26.66|28.36|26.56|0
1629209230000|2021-08-17 14:07:10|28.36|26.56|28.31|26.51|28.36|26.56|28.26|26.46|0
1629209240000|2021-08-17 14:07:20|28.26|26.46|28.22|26.42|28.31|26.51|28.22|26.42|0
1629209250000|2021-08-17 14:07:30|28.26|26.46|28.17|26.37|28.26|26.46|28.17|26.37|0
1629209260000|2021-08-17 14:07:40|28.21|26.41|28.21|26.41|28.26|26.46|28.21|26.41|0
1629209270000|2021-08-17 14:07:50|28.58|26.78|28.63|26.83|28.63|26.83|28.58|26.78|0
1629209280000|2021-08-17 14:08:00|28.73|26.93|28.63|26.83|28.78|26.98|28.63|26.83|0
1629209290000|2021-08-17 14:08:10|29.35|27.55|29.4|27.6|29.4|27.6|29.3|27.5|0
1629209300000|2021-08-17 14:08:20|29.45|27.65|29.35|27.55|29.45|27.65|29.35|27.55|0
1629209310000|2021-08-17 14:08:30|29.38|27.58|29.3|27.5|29.38|27.58|29.3|27.5|0
1629209320000|2021-08-17 14:08:40|29.25|27.45|29.15|27.35|29.25|27.45|29.15|27.35|0
1629209330000|2021-08-17 14:08:50|29.1|27.3|29.1|27.3|29.1|27.3|29.1|27.3|0
1629209340000|2021-08-17 14:09:00|29.15|27.35|29.1|27.3|29.15|27.35|29.05|27.25|0
1629209350000|2021-08-17 14:09:10|29.05|27.25|29.05|27.25|29.1|27.3|29.05|27.25|0
1629209360000|2021-08-17 14:09:20|29|27.2|29|27.2|29.05|27.25|29|27.2|0
1629209370000|2021-08-17 14:09:30|29.1|27.3|29.15|27.35|29.15|27.35|29.1|27.3|0
1629209380000|2021-08-17 14:09:40|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629209390000|2021-08-17 14:09:50|29.2|27.4|29.35|27.55|29.4|27.6|29.2|27.4|0
1629209400000|2021-08-17 14:10:00|29.4|27.6|29.45|27.65|29.45|27.65|29.4|27.6|0
1629209410000|2021-08-17 14:10:10|29.4|27.6|29.5|27.7|29.5|27.7|29.4|27.6|0
1629209420000|2021-08-17 14:10:20|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1629209430000|2021-08-17 14:10:30|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1629209440000|2021-08-17 14:10:40|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629209450000|2021-08-17 14:10:50|29.5|27.7|29.4|27.6|29.55|27.75|29.4|27.6|0
1629209460000|2021-08-17 14:11:00|29.35|27.55|29.2|27.4|29.35|27.55|29.2|27.4|0
1629209470000|2021-08-17 14:11:10|29.25|27.45|29.2|27.4|29.3|27.5|29.2|27.4|0
1629209480000|2021-08-17 14:11:20|29.25|27.45|29.1|27.3|29.25|27.45|29.1|27.3|0
1629209490000|2021-08-17 14:11:30|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629209500000|2021-08-17 14:11:40|29.3|27.5|29.35|27.55|29.35|27.55|29.3|27.5|0
1629209510000|2021-08-17 14:11:50|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629209520000|2021-08-17 14:12:00|29.35|27.55|29.35|27.55|29.4|27.6|29.35|27.55|0
1629209530000|2021-08-17 14:12:10|29.4|27.6|29.05|27.25|29.4|27.6|29.05|27.25|0
1629209540000|2021-08-17 14:12:20|29|27.2|29|27.2|29.05|27.25|29|27.2|0
1629209550000|2021-08-17 14:12:30|28.95|27.15|28.95|27.15|29|27.2|28.95|27.15|0
1629209560000|2021-08-17 14:12:40|28.85|27.05|29|27.2|29|27.2|28.85|27.05|0
1629209570000|2021-08-17 14:12:50|28.95|27.15|28.97|27.17|29|27.2|28.95|27.15|0
1629209580000|2021-08-17 14:13:00|29|27.2|29|27.2|29|27.2|28.95|27.15|0
1629209590000|2021-08-17 14:13:10|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629209600000|2021-08-17 14:13:20|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629209610000|2021-08-17 14:13:30|28.7|26.9|28.6|26.8|28.7|26.9|28.6|26.8|0
1629209620000|2021-08-17 14:13:40|28.65|26.85|28.65|26.85|28.7|26.9|28.65|26.85|0
1629209630000|2021-08-17 14:13:50|28.6|26.8|28.55|26.75|28.65|26.85|28.55|26.75|0
1629209640000|2021-08-17 14:14:00|28.6|26.8|28.45|26.65|28.6|26.8|28.45|26.65|0
1629209650000|2021-08-17 14:14:10|28.35|26.55|28.3|26.5|28.35|26.55|28.25|26.45|0
1629209660000|2021-08-17 14:14:20|28.2|26.4|28.11|26.31|28.2|26.4|28.11|26.31|0
1629209670000|2021-08-17 14:14:30|28.06|26.26|27.86|26.06|28.06|26.26|27.86|26.06|0
1629209680000|2021-08-17 14:14:40|27.77|25.97|27.81|26.01|27.81|26.01|27.77|25.97|0
1629209690000|2021-08-17 14:14:50|27.86|26.06|28.01|26.21|28.01|26.21|27.86|26.06|0
1629209700000|2021-08-17 14:15:00|28.06|26.26|27.99|26.19|28.06|26.26|27.96|26.16|0
1629209710000|2021-08-17 14:15:10|28.01|26.21|28.01|26.21|28.01|26.21|27.91|26.11|0
1629209720000|2021-08-17 14:15:20|28.06|26.26|28.06|26.26|28.06|26.26|28.06|26.26|0
1629209730000|2021-08-17 14:15:30|28.15|26.35|28.15|26.35|28.15|26.35|28.15|26.35|0
1629209740000|2021-08-17 14:15:40|28.25|26.45|28.35|26.55|28.35|26.55|28.25|26.45|0
1629209750000|2021-08-17 14:15:50|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629209760000|2021-08-17 14:16:00|28.4|26.6|28.35|26.55|28.45|26.65|28.35|26.55|0
1629209770000|2021-08-17 14:16:10|28.4|26.6|28.4|26.6|28.4|26.6|28.4|26.6|0
1629209780000|2021-08-17 14:16:20|28.42|26.62|28.3|26.5|28.42|26.62|28.3|26.5|0
1629209790000|2021-08-17 14:16:30|28.4|26.6|28.45|26.65|28.45|26.65|28.4|26.6|0
1629209800000|2021-08-17 14:16:40|28.5|26.7|28.55|26.75|28.55|26.75|28.5|26.7|0
1629209810000|2021-08-17 14:16:50|28.5|26.7|28.55|26.75|28.55|26.75|28.5|26.7|0
1629209820000|2021-08-17 14:17:00|28.6|26.8|28.6|26.8|28.65|26.85|28.6|26.8|0
1629209830000|2021-08-17 14:17:10|28.55|26.75|28.5|26.7|28.55|26.75|28.45|26.65|0
1629209840000|2021-08-17 14:17:20|28.6|26.8|28.64|26.84|28.64|26.84|28.6|26.8|0
1629209850000|2021-08-17 14:17:30|28.69|26.89|28.64|26.84|28.74|26.94|28.64|26.84|0
1629209860000|2021-08-17 14:17:40|28.6|26.8|28.74|26.94|28.74|26.94|28.6|26.8|0
1629209870000|2021-08-17 14:17:50|28.69|26.89|28.69|26.89|28.74|26.94|28.69|26.89|0
1629209880000|2021-08-17 14:18:00|28.74|26.94|28.79|26.99|28.79|26.99|28.74|26.94|0
1629209890000|2021-08-17 14:18:10|28.74|26.94|28.69|26.89|28.74|26.94|28.69|26.89|0
1629209900000|2021-08-17 14:18:20|28.79|26.99|28.74|26.94|28.79|26.99|28.69|26.89|0
1629209910000|2021-08-17 14:18:30|28.79|26.99|28.79|26.99|28.79|26.99|28.79|26.99|0
1629209920000|2021-08-17 14:18:40|28.77|26.97|28.89|27.09|28.89|27.09|28.77|26.97|0
1629209930000|2021-08-17 14:18:50|28.94|27.14|28.99|27.19|29.04|27.24|28.94|27.14|0
1629209940000|2021-08-17 14:19:00|28.84|27.04|28.79|26.99|28.84|27.04|28.79|26.99|0
1629209950000|2021-08-17 14:19:10|28.74|26.94|28.64|26.84|28.79|26.99|28.64|26.84|0
1629209960000|2021-08-17 14:19:20|28.89|27.09|28.89|27.09|28.94|27.14|28.84|27.04|0
1629209970000|2021-08-17 14:19:30|28.69|26.89|28.59|26.79|28.69|26.89|28.59|26.79|0
1629209980000|2021-08-17 14:19:40|28.64|26.84|28.64|26.84|28.64|26.84|28.64|26.84|0
1629209990000|2021-08-17 14:19:50|28.69|26.89|28.74|26.94|28.74|26.94|28.69|26.89|0
1629210000000|2021-08-17 14:20:00|28.79|26.99|28.64|26.84|28.79|26.99|28.64|26.84|0
1629210010000|2021-08-17 14:20:10|28.69|26.89|28.54|26.74|28.74|26.94|28.54|26.74|0
1629210020000|2021-08-17 14:20:20|28.49|26.69|28.44|26.64|28.49|26.69|28.44|26.64|0
1629210030000|2021-08-17 14:20:30|28.49|26.69|28.54|26.74|28.54|26.74|28.49|26.69|0
1629210040000|2021-08-17 14:20:40|28.59|26.79|28.69|26.89|28.69|26.89|28.59|26.79|0
1629210050000|2021-08-17 14:20:50|28.74|26.94|28.69|26.89|28.74|26.94|28.69|26.89|0
1629210060000|2021-08-17 14:21:00|28.64|26.84|28.64|26.84|28.64|26.84|28.64|26.84|0
1629210070000|2021-08-17 14:21:10|28.69|26.89|28.69|26.89|28.69|26.89|28.59|26.79|0
1629210080000|2021-08-17 14:21:20|28.74|26.94|28.74|26.94|28.74|26.94|28.69|26.89|0
1629210090000|2021-08-17 14:21:30|28.79|26.99|28.89|27.09|28.94|27.14|28.79|26.99|0
1629210100000|2021-08-17 14:21:40|28.99|27.19|28.99|27.19|28.99|27.19|28.99|27.19|0
1629210110000|2021-08-17 14:21:50|28.89|27.09|28.94|27.14|28.99|27.19|28.89|27.09|0
1629210120000|2021-08-17 14:22:00|28.89|27.09|29.04|27.24|29.09|27.29|28.89|27.09|0
1629210130000|2021-08-17 14:22:10|28.99|27.19|28.89|27.09|28.99|27.19|28.89|27.09|0
1629210140000|2021-08-17 14:22:20|28.99|27.19|29.04|27.24|29.09|27.29|28.99|27.19|0
1629210150000|2021-08-17 14:22:30|29.09|27.29|28.84|27.04|29.09|27.29|28.84|27.04|0
1629210160000|2021-08-17 14:22:40|28.89|27.09|28.89|27.09|28.89|27.09|28.79|26.99|0
1629210170000|2021-08-17 14:22:50|28.94|27.14|29.04|27.24|29.09|27.29|28.94|27.14|0
1629210180000|2021-08-17 14:23:00|29.09|27.29|29.14|27.34|29.14|27.34|29.09|27.29|0
1629210190000|2021-08-17 14:23:10|29.09|27.29|29.09|27.29|29.09|27.29|29.09|27.29|0
1629210200000|2021-08-17 14:23:20|29.14|27.34|28.94|27.14|29.14|27.34|28.94|27.14|0
1629210210000|2021-08-17 14:23:30|28.89|27.09|28.79|26.99|28.89|27.09|28.79|26.99|0
1629210220000|2021-08-17 14:23:40|28.69|26.89|28.74|26.94|28.74|26.94|28.64|26.84|0
1629210230000|2021-08-17 14:23:50|28.84|27.04|28.84|27.04|28.84|27.04|28.79|26.99|0
1629210240000|2021-08-17 14:24:00|28.74|26.94|28.84|27.04|28.84|27.04|28.74|26.94|0
1629210250000|2021-08-17 14:24:10|28.79|26.99|28.74|26.94|28.84|27.04|28.74|26.94|0
1629210260000|2021-08-17 14:24:20|28.69|26.89|28.69|26.89|28.69|26.89|28.69|26.89|0
1629210270000|2021-08-17 14:24:30|28.74|26.94|28.74|26.94|28.74|26.94|28.74|26.94|0
1629210280000|2021-08-17 14:24:40|28.71|26.91|28.69|26.89|28.71|26.91|28.64|26.84|0
1629210290000|2021-08-17 14:24:50|28.74|26.94|28.69|26.89|28.74|26.94|28.69|26.89|0
1629210300000|2021-08-17 14:25:00|28.64|26.84|28.69|26.89|28.69|26.89|28.64|26.84|0
1629210310000|2021-08-17 14:25:10|28.74|26.94|28.79|26.99|28.79|26.99|28.64|26.84|0
1629210320000|2021-08-17 14:25:20|28.64|26.84|28.64|26.84|28.69|26.89|28.64|26.84|0
1629210330000|2021-08-17 14:25:30|28.59|26.79|28.59|26.79|28.59|26.79|28.54|26.74|0
1629210340000|2021-08-17 14:25:40|28.54|26.74|28.49|26.69|28.59|26.79|28.49|26.69|0
1629210350000|2021-08-17 14:25:50|28.39|26.59|28.39|26.59|28.39|26.59|28.34|26.54|0
1629210360000|2021-08-17 14:26:00|28.29|26.49|28.34|26.54|28.34|26.54|28.29|26.49|0
1629210370000|2021-08-17 14:26:10|28.27|26.47|28.24|26.44|28.27|26.47|28.24|26.44|0
1629210380000|2021-08-17 14:26:20|28.29|26.49|28.24|26.44|28.29|26.49|28.24|26.44|0
1629210390000|2021-08-17 14:26:30|28.19|26.39|28.19|26.39|28.19|26.39|28.19|26.39|0
1629210400000|2021-08-17 14:26:40|28.24|26.44|28.29|26.49|28.34|26.54|28.24|26.44|0
1629210410000|2021-08-17 14:26:50|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629210420000|2021-08-17 14:27:00|28.19|26.39|28.15|26.35|28.19|26.39|28.1|26.3|0
1629210430000|2021-08-17 14:27:10|28.1|26.3|28.19|26.39|28.19|26.39|28.1|26.3|0
1629210440000|2021-08-17 14:27:20|28.24|26.44|28.24|26.44|28.29|26.49|28.24|26.44|0
1629210450000|2021-08-17 14:27:30|28.29|26.49|28.39|26.59|28.39|26.59|28.29|26.49|0
1629210460000|2021-08-17 14:27:40|28.34|26.54|28.24|26.44|28.34|26.54|28.24|26.44|0
1629210470000|2021-08-17 14:27:50|28.19|26.39|28.14|26.34|28.19|26.39|28.14|26.34|0
1629210480000|2021-08-17 14:28:00|28.17|26.37|28.05|26.25|28.17|26.37|28.05|26.25|0
1629210490000|2021-08-17 14:28:10|28|26.2|27.95|26.15|28|26.2|27.95|26.15|0
1629210500000|2021-08-17 14:28:20|27.9|26.1|27.85|26.05|27.9|26.1|27.8|26|0
1629210510000|2021-08-17 14:28:30|27.76|25.96|27.71|25.91|27.8|26|27.71|25.91|0
1629210520000|2021-08-17 14:28:40|27.76|25.96|27.8|26|27.8|26|27.71|25.91|0
1629210530000|2021-08-17 14:28:50|27.76|25.96|28.77|26.97|28.77|26.97|27.76|25.96|0
1629210540000|2021-08-17 14:29:00|28.62|26.82|27.96|26.16|28.67|26.87|27.96|26.16|0
1629210550000|2021-08-17 14:29:10|28.1|26.3|28.15|26.35|28.15|26.35|28.1|26.3|0
1629210560000|2021-08-17 14:29:20|28.1|26.3|28.2|26.4|28.2|26.4|28.1|26.3|0
1629210570000|2021-08-17 14:29:30|28.3|26.5|28.3|26.5|28.3|26.5|28.3|26.5|0
1629210580000|2021-08-17 14:29:40|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1629210590000|2021-08-17 14:29:50|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629210600000|2021-08-17 14:30:00|28.2|26.4|28.34|26.54|28.34|26.54|28.2|26.4|0
1629210610000|2021-08-17 14:30:10|28.29|26.49|28.39|26.59|28.39|26.59|28.29|26.49|0
1629210620000|2021-08-17 14:30:20|28.44|26.64|28.44|26.64|28.44|26.64|28.44|26.64|0
1629210630000|2021-08-17 14:30:30|28.49|26.69|28.44|26.64|28.49|26.69|28.39|26.59|0
1629210640000|2021-08-17 14:30:40|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1629210650000|2021-08-17 14:30:50|28.29|26.49|28.39|26.59|28.39|26.59|28.29|26.49|0
1629210660000|2021-08-17 14:31:00|28.49|26.69|28.64|26.84|28.74|26.94|28.49|26.69|0
1629210670000|2021-08-17 14:31:10|28.59|26.79|28.64|26.84|28.64|26.84|28.59|26.79|0
1629210680000|2021-08-17 14:31:20|28.59|26.79|28.64|26.84|28.64|26.84|28.59|26.79|0
1629210690000|2021-08-17 14:31:30|28.59|26.79|28.59|26.79|28.59|26.79|28.59|26.79|0
1629210700000|2021-08-17 14:31:40|28.54|26.74|28.64|26.84|28.64|26.84|28.54|26.74|0
1629210710000|2021-08-17 14:31:50|28.66|26.86|28.64|26.84|28.66|26.86|28.64|26.84|0
1629210720000|2021-08-17 14:32:00|28.59|26.79|28.54|26.74|28.59|26.79|28.54|26.74|0
1629210730000|2021-08-17 14:32:10|28.49|26.69|28.44|26.64|28.49|26.69|28.44|26.64|0
1629210740000|2021-08-17 14:32:20|28.49|26.69|28.44|26.64|28.54|26.74|28.44|26.64|0
1629210750000|2021-08-17 14:32:30|28.39|26.59|28.34|26.54|28.39|26.59|28.34|26.54|0
1629210760000|2021-08-17 14:32:40|28.39|26.59|28.54|26.74|28.54|26.74|28.39|26.59|0
1629210770000|2021-08-17 14:32:50|28.59|26.79|28.64|26.84|28.64|26.84|28.59|26.79|0
1629210780000|2021-08-17 14:33:00|28.69|26.89|28.73|26.93|28.74|26.94|28.69|26.89|0
1629210790000|2021-08-17 14:33:10|28.69|26.89|28.73|26.93|28.73|26.93|28.64|26.84|0
1629210800000|2021-08-17 14:33:20|28.71|26.91|28.59|26.79|28.71|26.91|28.59|26.79|0
1629210810000|2021-08-17 14:33:30|28.54|26.74|28.54|26.74|28.54|26.74|28.49|26.69|0
1629210820000|2021-08-17 14:33:40|28.64|26.84|28.69|26.89|28.69|26.89|28.59|26.79|0
1629210830000|2021-08-17 14:33:50|28.64|26.84|28.78|26.98|28.78|26.98|28.64|26.84|0
1629210840000|2021-08-17 14:34:00|28.88|27.08|28.88|27.08|28.88|27.08|28.83|27.03|0
1629210850000|2021-08-17 14:34:10|28.83|27.03|28.93|27.13|28.93|27.13|28.76|26.96|0
1629210860000|2021-08-17 14:34:20|28.98|27.18|28.98|27.18|28.98|27.18|28.93|27.13|0
1629210870000|2021-08-17 14:34:30|29.03|27.23|29.08|27.28|29.08|27.28|28.98|27.18|0
1629210880000|2021-08-17 14:34:40|29.03|27.23|29.13|27.33|29.13|27.33|29.03|27.23|0
1629210890000|2021-08-17 14:34:50|29.08|27.28|29.08|27.28|29.13|27.33|29.08|27.28|0
1629210900000|2021-08-17 14:35:00|29.03|27.23|28.93|27.13|29.03|27.23|28.93|27.13|0
1629210910000|2021-08-17 14:35:10|28.83|27.03|28.88|27.08|28.93|27.13|28.83|27.03|0
1629210920000|2021-08-17 14:35:20|28.93|27.13|28.73|26.93|28.93|27.13|28.73|26.93|0
1629210930000|2021-08-17 14:35:30|28.78|26.98|28.83|27.03|28.83|27.03|28.78|26.98|0
1629210940000|2021-08-17 14:35:40|28.88|27.08|28.88|27.08|28.98|27.18|28.88|27.08|0
1629210950000|2021-08-17 14:35:50|28.93|27.13|28.78|26.98|28.93|27.13|28.78|26.98|0
1629210960000|2021-08-17 14:36:00|28.71|26.91|28.63|26.83|28.71|26.91|28.63|26.83|0
1629210970000|2021-08-17 14:36:10|28.54|26.74|28.54|26.74|28.54|26.74|28.49|26.69|0
1629210980000|2021-08-17 14:36:20|28.49|26.69|28.44|26.64|28.49|26.69|28.44|26.64|0
1629210990000|2021-08-17 14:36:30|28.54|26.74|28.49|26.69|28.54|26.74|28.49|26.69|0
1629211000000|2021-08-17 14:36:40|28.39|26.59|28.34|26.54|28.39|26.59|28.34|26.54|0
1629211010000|2021-08-17 14:36:50|28.29|26.49|28.49|26.69|28.49|26.69|28.29|26.49|0
1629211020000|2021-08-17 14:37:00|28.44|26.64|28.49|26.69|28.49|26.69|28.44|26.64|0
1629211040000|2021-08-17 14:37:20|28.53|26.73|28.73|26.93|28.73|26.93|28.53|26.73|0
1629211050000|2021-08-17 14:37:30|28.58|26.78|28.53|26.73|28.58|26.78|28.49|26.69|0
1629211060000|2021-08-17 14:37:40|28.58|26.78|28.58|26.78|28.58|26.78|28.53|26.73|0
1629211070000|2021-08-17 14:37:50|28.61|26.81|28.73|26.93|28.73|26.93|28.53|26.73|0
1629211080000|2021-08-17 14:38:00|28.68|26.88|28.73|26.93|28.73|26.93|28.68|26.88|0
1629211090000|2021-08-17 14:38:10|28.78|26.98|28.83|27.03|28.83|27.03|28.78|26.98|0
1629211100000|2021-08-17 14:38:20|28.78|26.98|28.83|27.03|28.83|27.03|28.78|26.98|0
1629211110000|2021-08-17 14:38:30|28.78|26.98|28.88|27.08|28.88|27.08|28.78|26.98|0
1629211120000|2021-08-17 14:38:40|28.93|27.13|28.88|27.08|28.93|27.13|28.88|27.08|0
1629211130000|2021-08-17 14:38:50|28.91|27.11|28.98|27.18|28.98|27.18|28.88|27.08|0
1629211140000|2021-08-17 14:39:00|29.03|27.23|29.18|27.38|29.18|27.38|29.03|27.23|0
1629211150000|2021-08-17 14:39:10|29.08|27.28|29.13|27.33|29.13|27.33|29.08|27.28|0
1629211160000|2021-08-17 14:39:20|29.08|27.28|29.08|27.28|29.08|27.28|29.08|27.28|0
1629211170000|2021-08-17 14:39:30|29.18|27.38|29.13|27.33|29.18|27.38|29.13|27.33|0
1629211180000|2021-08-17 14:39:40|29.18|27.38|29.03|27.23|29.18|27.38|29.03|27.23|0
1629211190000|2021-08-17 14:39:50|29.08|27.28|29.28|27.48|29.28|27.48|29.08|27.28|0
1629211200000|2021-08-17 14:40:00|29.33|27.53|29.03|27.23|29.33|27.53|29.03|27.23|0
1629211210000|2021-08-17 14:40:10|29.08|27.28|28.93|27.13|29.13|27.33|28.93|27.13|0
1629211220000|2021-08-17 14:40:20|28.78|26.98|28.88|27.08|28.88|27.08|28.78|26.98|0
1629211230000|2021-08-17 14:40:30|28.93|27.13|28.88|27.08|28.93|27.13|28.88|27.08|0
1629211240000|2021-08-17 14:40:40|28.98|27.18|29.23|27.43|29.23|27.43|28.98|27.18|0
1629211250000|2021-08-17 14:40:50|29.18|27.38|29.23|27.43|29.23|27.43|29.13|27.33|0
1629211260000|2021-08-17 14:41:00|29.13|27.33|29.13|27.33|29.13|27.33|29.08|27.28|0
1629211270000|2021-08-17 14:41:10|29.08|27.28|29.13|27.33|29.13|27.33|29.08|27.28|0
1629211280000|2021-08-17 14:41:20|29.08|27.28|29.08|27.28|29.13|27.33|29.08|27.28|0
1629211290000|2021-08-17 14:41:30|29.13|27.33|29.13|27.33|29.13|27.33|29.08|27.28|0
1629211300000|2021-08-17 14:41:40|29.08|27.28|29.18|27.38|29.18|27.38|29.08|27.28|0
1629211310000|2021-08-17 14:41:50|29.23|27.43|29.03|27.23|29.23|27.43|29.03|27.23|0
1629211320000|2021-08-17 14:42:00|28.98|27.18|28.93|27.13|28.98|27.18|28.93|27.13|0
1629211330000|2021-08-17 14:42:10|28.88|27.08|28.83|27.03|28.88|27.08|28.83|27.03|0
1629211340000|2021-08-17 14:42:20|28.8|27|28.78|26.98|28.83|27.03|28.78|26.98|0
1629211350000|2021-08-17 14:42:30|28.83|27.03|28.68|26.88|28.83|27.03|28.63|26.83|0
1629211360000|2021-08-17 14:42:40|28.73|26.93|28.83|27.03|28.83|27.03|28.73|26.93|0
1629211370000|2021-08-17 14:42:50|28.88|27.08|28.68|26.88|28.88|27.08|28.68|26.88|0
1629211380000|2021-08-17 14:43:00|28.63|26.83|28.58|26.78|28.63|26.83|28.58|26.78|0
1629211390000|2021-08-17 14:43:10|28.53|26.73|28.53|26.73|28.56|26.76|28.53|26.73|0
1629211400000|2021-08-17 14:43:20|28.48|26.68|28.48|26.68|28.53|26.73|28.48|26.68|0
1629211410000|2021-08-17 14:43:30|28.53|26.73|28.48|26.68|28.53|26.73|28.48|26.68|0
1629211420000|2021-08-17 14:43:40|28.43|26.63|28.38|26.58|28.43|26.63|28.38|26.58|0
1629211430000|2021-08-17 14:43:50|28.33|26.53|28.14|26.34|28.33|26.53|28.14|26.34|0
1629211440000|2021-08-17 14:44:00|28.09|26.29|28.09|26.29|28.09|26.29|27.99|26.19|0
1629211450000|2021-08-17 14:44:10|28.04|26.24|28.07|26.27|28.09|26.29|27.99|26.19|0
1629211460000|2021-08-17 14:44:20|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1629211470000|2021-08-17 14:44:30|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1629211480000|2021-08-17 14:44:40|28.14|26.34|28.11|26.31|28.19|26.39|28.11|26.31|0
1629211490000|2021-08-17 14:44:50|28.09|26.29|28.09|26.29|28.14|26.34|28.09|26.29|0
1629211500000|2021-08-17 14:45:00|28.28|26.48|28.14|26.34|28.33|26.53|28.14|26.34|0
1629211510000|2021-08-17 14:45:10|28.09|26.29|28.23|26.43|28.23|26.43|28.09|26.29|0
1629211520000|2021-08-17 14:45:20|28.19|26.39|28.33|26.53|28.33|26.53|28.19|26.39|0
1629211530000|2021-08-17 14:45:30|28.23|26.43|28.09|26.29|28.23|26.43|28.09|26.29|0
1629211540000|2021-08-17 14:45:40|28.14|26.34|28.14|26.34|28.14|26.34|28.09|26.29|0
1629211550000|2021-08-17 14:45:50|28.19|26.39|28.19|26.39|28.19|26.39|28.14|26.34|0
1629211560000|2021-08-17 14:46:00|28.23|26.43|28.23|26.43|28.28|26.48|28.23|26.43|0
1629211570000|2021-08-17 14:46:10|28.19|26.39|28.33|26.53|28.33|26.53|28.19|26.39|0
1629211580000|2021-08-17 14:46:20|28.38|26.58|28.28|26.48|28.38|26.58|28.28|26.48|0
1629211590000|2021-08-17 14:46:30|28.33|26.53|28.43|26.63|28.43|26.63|28.33|26.53|0
1629211600000|2021-08-17 14:46:40|28.38|26.58|28.38|26.58|28.38|26.58|28.33|26.53|0
1629211610000|2021-08-17 14:46:50|28.43|26.63|28.5|26.7|28.5|26.7|28.43|26.63|0
1629211620000|2021-08-17 14:47:00|28.48|26.68|28.53|26.73|28.53|26.73|28.48|26.68|0
1629211630000|2021-08-17 14:47:10|28.48|26.68|28.43|26.63|28.48|26.68|28.43|26.63|0
1629211640000|2021-08-17 14:47:20|28.38|26.58|28.33|26.53|28.38|26.58|28.31|26.51|0
1629211650000|2021-08-17 14:47:30|28.28|26.48|28.31|26.51|28.31|26.51|28.28|26.48|0
1629211660000|2021-08-17 14:47:40|28.38|26.58|28.28|26.48|28.38|26.58|28.28|26.48|0
1629211670000|2021-08-17 14:47:50|28.23|26.43|28.28|26.48|28.28|26.48|28.23|26.43|0
1629211680000|2021-08-17 14:48:00|28.33|26.53|28.28|26.48|28.38|26.58|28.28|26.48|0
1629211700000|2021-08-17 14:48:20|28.33|26.53|28.23|26.43|28.33|26.53|28.23|26.43|0
1629211710000|2021-08-17 14:48:30|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629211720000|2021-08-17 14:48:40|28.33|26.53|28.23|26.43|28.33|26.53|28.18|26.38|0
1629211730000|2021-08-17 14:48:50|28.18|26.38|28.13|26.33|28.18|26.38|28.13|26.33|0
1629211740000|2021-08-17 14:49:00|28.16|26.36|28.09|26.29|28.16|26.36|28.09|26.29|0
1629211750000|2021-08-17 14:49:10|28.13|26.33|28.13|26.33|28.13|26.33|28.09|26.29|0
1629211760000|2021-08-17 14:49:20|28.09|26.29|28.09|26.29|28.13|26.33|28.09|26.29|0
1629211770000|2021-08-17 14:49:30|28.04|26.24|28.04|26.24|28.09|26.29|28.04|26.24|0
1629211780000|2021-08-17 14:49:40|27.99|26.19|27.99|26.19|27.99|26.19|27.94|26.14|0
1629211790000|2021-08-17 14:49:50|27.94|26.14|27.89|26.09|27.94|26.14|27.89|26.09|0
1629211800000|2021-08-17 14:50:00|27.92|26.12|27.65|25.85|27.92|26.12|27.65|25.85|0
1629211810000|2021-08-17 14:50:10|27.7|25.9|27.89|26.09|27.89|26.09|27.7|25.9|0
1629211820000|2021-08-17 14:50:20|27.94|26.14|28.18|26.38|28.18|26.38|27.94|26.14|0
1629211830000|2021-08-17 14:50:30|28.13|26.33|28.18|26.38|28.18|26.38|28.13|26.33|0
1629211840000|2021-08-17 14:50:40|28.13|26.33|28.28|26.48|28.28|26.48|28.13|26.33|0
1629211850000|2021-08-17 14:50:50|28.23|26.43|28.33|26.53|28.33|26.53|28.18|26.38|0
1629211860000|2021-08-17 14:51:00|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629211870000|2021-08-17 14:51:10|28.18|26.38|28.18|26.38|28.18|26.38|28.08|26.28|0
1629211880000|2021-08-17 14:51:20|28.23|26.43|28.28|26.48|28.28|26.48|28.18|26.38|0
1629211890000|2021-08-17 14:51:30|28.33|26.53|28.23|26.43|28.33|26.53|28.23|26.43|0
1629211900000|2021-08-17 14:51:40|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629211910000|2021-08-17 14:51:50|28.18|26.38|28.08|26.28|28.18|26.38|28.08|26.28|0
1629211920000|2021-08-17 14:52:00|28.13|26.33|28.03|26.23|28.13|26.33|27.99|26.19|0
1629211930000|2021-08-17 14:52:10|27.99|26.19|27.84|26.04|27.99|26.19|27.84|26.04|0
1629211940000|2021-08-17 14:52:20|27.89|26.09|27.84|26.04|27.89|26.09|27.84|26.04|0
1629211950000|2021-08-17 14:52:30|27.89|26.09|27.89|26.09|27.94|26.14|27.89|26.09|0
1629211960000|2021-08-17 14:52:40|27.84|26.04|27.84|26.04|27.84|26.04|27.79|25.99|0
1629211970000|2021-08-17 14:52:50|27.79|25.99|27.79|25.99|27.84|26.04|27.79|25.99|0
1629211980000|2021-08-17 14:53:00|27.74|25.94|27.7|25.9|27.74|25.94|27.7|25.9|0
1629211990000|2021-08-17 14:53:10|27.72|25.92|27.79|25.99|27.79|25.99|27.72|25.92|0
1629212000000|2021-08-17 14:53:20|27.84|26.04|27.84|26.04|27.89|26.09|27.84|26.04|0
1629212010000|2021-08-17 14:53:30|27.74|25.94|27.79|25.99|27.84|26.04|27.74|25.94|0
1629212020000|2021-08-17 14:53:40|27.84|26.04|27.74|25.94|27.84|26.04|27.74|25.94|0
1629212030000|2021-08-17 14:53:50|27.77|25.97|27.74|25.94|27.84|26.04|27.74|25.94|0
1629212040000|2021-08-17 14:54:00|27.84|26.04|27.94|26.14|27.94|26.14|27.84|26.04|0
1629212050000|2021-08-17 14:54:10|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1629212060000|2021-08-17 14:54:20|27.94|26.14|28.03|26.23|28.03|26.23|27.94|26.14|0
1629212070000|2021-08-17 14:54:30|27.98|26.18|28.03|26.23|28.03|26.23|27.98|26.18|0
1629212080000|2021-08-17 14:54:40|27.98|26.18|27.98|26.18|27.98|26.18|27.94|26.14|0
1629212090000|2021-08-17 14:54:50|27.91|26.11|27.94|26.14|27.94|26.14|27.91|26.11|0
1629212100000|2021-08-17 14:55:00|28.03|26.23|28.08|26.28|28.08|26.28|27.98|26.18|0
1629212110000|2021-08-17 14:55:10|28.13|26.33|28.08|26.28|28.13|26.33|28.03|26.23|0
1629212120000|2021-08-17 14:55:20|28.13|26.33|28.13|26.33|28.13|26.33|28.08|26.28|0
1629212130000|2021-08-17 14:55:30|28.08|26.28|28.08|26.28|28.08|26.28|28.03|26.23|0
1629212140000|2021-08-17 14:55:40|28.11|26.31|28.13|26.33|28.18|26.38|28.11|26.31|0
1629212150000|2021-08-17 14:55:50|28.18|26.38|28.13|26.33|28.18|26.38|28.13|26.33|0
1629212160000|2021-08-17 14:56:00|28.18|26.38|28.18|26.38|28.23|26.43|28.18|26.38|0
1629212170000|2021-08-17 14:56:10|28.27|26.47|28.18|26.38|28.27|26.47|28.18|26.38|0
1629212180000|2021-08-17 14:56:20|28.13|26.33|28.23|26.43|28.23|26.43|28.13|26.33|0
1629212190000|2021-08-17 14:56:30|28.32|26.52|28.57|26.77|28.57|26.77|28.32|26.52|0
1629212200000|2021-08-17 14:56:40|28.62|26.82|28.52|26.72|28.62|26.82|28.52|26.72|0
1629212210000|2021-08-17 14:56:50|28.62|26.82|28.62|26.82|28.62|26.82|28.57|26.77|0
1629212220000|2021-08-17 14:57:00|28.52|26.72|28.57|26.77|28.57|26.77|28.52|26.72|0
1629212230000|2021-08-17 14:57:10|28.62|26.82|28.52|26.72|28.67|26.87|28.52|26.72|0
1629212240000|2021-08-17 14:57:20|28.57|26.77|28.62|26.82|28.62|26.82|28.52|26.72|0
1629212250000|2021-08-17 14:57:30|28.57|26.77|28.57|26.77|28.57|26.77|28.52|26.72|0
1629212260000|2021-08-17 14:57:40|28.62|26.82|28.62|26.82|28.62|26.82|28.57|26.77|0
1629212270000|2021-08-17 14:57:50|28.67|26.87|28.72|26.92|28.72|26.92|28.67|26.87|0
1629212280000|2021-08-17 14:58:00|28.67|26.87|28.67|26.87|28.77|26.97|28.67|26.87|0
1629212290000|2021-08-17 14:58:10|28.77|26.97|28.81|27.01|28.81|27.01|28.77|26.97|0
1629212300000|2021-08-17 14:58:20|28.72|26.92|28.67|26.87|28.72|26.92|28.67|26.87|0
1629212310000|2021-08-17 14:58:30|28.62|26.82|28.62|26.82|28.62|26.82|28.62|26.82|0
1629212320000|2021-08-17 14:58:40|28.59|26.79|28.67|26.87|28.72|26.92|28.59|26.79|0
1629212330000|2021-08-17 14:58:50|28.72|26.92|28.76|26.96|28.76|26.96|28.72|26.92|0
1629212340000|2021-08-17 14:59:00|28.81|27.01|28.81|27.01|28.81|27.01|28.81|27.01|0
1629212350000|2021-08-17 14:59:10|28.86|27.06|28.81|27.01|28.86|27.06|28.81|27.01|0
1629212360000|2021-08-17 14:59:20|28.76|26.96|28.76|26.96|28.76|26.96|28.71|26.91|0
1629212370000|2021-08-17 14:59:30|28.81|27.01|28.86|27.06|28.86|27.06|28.81|27.01|0
1629212380000|2021-08-17 14:59:40|28.81|27.01|28.79|26.99|28.81|27.01|28.79|26.99|0
1629212390000|2021-08-17 14:59:50|28.84|27.04|28.76|26.96|28.84|27.04|28.76|26.96|0
1629212400000|2021-08-17 15:00:00|28.81|27.01|28.91|27.11|28.91|27.11|28.81|27.01|0
1629212410000|2021-08-17 15:00:10|28.96|27.16|29.06|27.26|29.06|27.26|28.96|27.16|0
1629212420000|2021-08-17 15:00:20|29.01|27.21|29.01|27.21|29.01|27.21|29.01|27.21|0
1629212430000|2021-08-17 15:00:30|28.99|27.19|28.81|27.01|28.99|27.19|28.76|26.96|0
1629212440000|2021-08-17 15:00:40|28.86|27.06|28.96|27.16|28.96|27.16|28.86|27.06|0
1629212450000|2021-08-17 15:00:50|28.91|27.11|28.76|26.96|28.91|27.11|28.76|26.96|0
1629212460000|2021-08-17 15:01:00|28.81|27.01|28.66|26.86|28.81|27.01|28.66|26.86|0
1629212470000|2021-08-17 15:01:10|28.71|26.91|28.81|27.01|28.81|27.01|28.71|26.91|0
1629212480000|2021-08-17 15:01:20|28.76|26.96|28.76|26.96|28.86|27.06|28.76|26.96|0
1629212490000|2021-08-17 15:01:30|28.71|26.91|28.61|26.81|28.71|26.91|28.61|26.81|0
1629212500000|2021-08-17 15:01:40|28.66|26.86|28.66|26.86|28.71|26.91|28.66|26.86|0
1629212510000|2021-08-17 15:01:50|28.64|26.84|28.76|26.96|28.76|26.96|28.64|26.84|0
1629212520000|2021-08-17 15:02:00|28.71|26.91|28.76|26.96|28.81|27.01|28.71|26.91|0
1629212530000|2021-08-17 15:02:10|28.71|26.91|28.86|27.06|28.86|27.06|28.71|26.91|0
1629212540000|2021-08-17 15:02:20|28.91|27.11|28.76|26.96|28.91|27.11|28.76|26.96|0
1629212550000|2021-08-17 15:02:30|28.91|27.11|28.81|27.01|28.91|27.11|28.81|27.01|0
1629212560000|2021-08-17 15:02:40|28.76|26.96|28.76|26.96|28.81|27.01|28.76|26.96|0
1629212570000|2021-08-17 15:02:50|28.81|27.01|28.66|26.86|28.81|27.01|28.66|26.86|0
1629212580000|2021-08-17 15:03:00|28.76|26.96|28.81|27.01|28.91|27.11|28.76|26.96|0
1629212590000|2021-08-17 15:03:10|28.66|26.86|28.71|26.91|28.71|26.91|28.61|26.81|0
1629212600000|2021-08-17 15:03:20|28.66|26.86|28.66|26.86|28.66|26.86|28.61|26.81|0
1629212610000|2021-08-17 15:03:30|28.76|26.96|28.81|27.01|28.81|27.01|28.71|26.91|0
1629212620000|2021-08-17 15:03:40|28.76|26.96|29.01|27.21|29.01|27.21|28.76|26.96|0
1629212630000|2021-08-17 15:03:50|28.91|27.11|28.81|27.01|28.96|27.16|28.81|27.01|0
1629212640000|2021-08-17 15:04:00|28.91|27.11|29.01|27.21|29.06|27.26|28.91|27.11|0
1629212650000|2021-08-17 15:04:10|29.06|27.26|29.11|27.31|29.11|27.31|29.06|27.26|0
1629212660000|2021-08-17 15:04:20|29.16|27.36|29.11|27.31|29.16|27.36|29.11|27.31|0
1629212670000|2021-08-17 15:04:30|29.06|27.26|29.21|27.41|29.21|27.41|29.06|27.26|0
1629212680000|2021-08-17 15:04:40|29.31|27.51|29.16|27.36|29.31|27.51|29.16|27.36|0
1629212690000|2021-08-17 15:04:50|29.11|27.31|29.06|27.26|29.11|27.31|29.06|27.26|0
1629212700000|2021-08-17 15:05:00|29.11|27.31|29.21|27.41|29.21|27.41|29.11|27.31|0
1629212710000|2021-08-17 15:05:10|29.26|27.46|29.31|27.51|29.31|27.51|29.26|27.46|0
1629212720000|2021-08-17 15:05:20|29.36|27.56|29.31|27.51|29.36|27.56|29.26|27.46|0
1629212740000|2021-08-17 15:05:40|29.36|27.56|29.36|27.56|29.41|27.61|29.31|27.51|0
1629212750000|2021-08-17 15:05:50|29.33|27.53|29.36|27.56|29.36|27.56|29.31|27.51|0
1629212760000|2021-08-17 15:06:00|29.41|27.61|29.56|27.76|29.56|27.76|29.41|27.61|0
1629212770000|2021-08-17 15:06:10|29.61|27.81|29.61|27.81|29.61|27.81|29.56|27.76|0
1629212780000|2021-08-17 15:06:20|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629212790000|2021-08-17 15:06:30|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629212800000|2021-08-17 15:06:40|29.41|27.61|29.41|27.61|29.41|27.61|29.36|27.56|0
1629212810000|2021-08-17 15:06:50|29.36|27.56|29.36|27.56|29.36|27.56|29.31|27.51|0
1629212820000|2021-08-17 15:07:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629212830000|2021-08-17 15:07:10|29.46|27.66|29.54|27.74|29.61|27.81|29.46|27.66|0
1629212840000|2021-08-17 15:07:20|29.51|27.71|29.51|27.71|29.56|27.76|29.51|27.71|0
1629212850000|2021-08-17 15:07:30|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629212860000|2021-08-17 15:07:40|29.51|27.71|29.41|27.61|29.51|27.71|29.41|27.61|0
1629212870000|2021-08-17 15:07:50|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629212880000|2021-08-17 15:08:00|29.51|27.71|29.53|27.73|29.61|27.81|29.51|27.71|0
1629212890000|2021-08-17 15:08:10|29.51|27.71|29.41|27.61|29.51|27.71|29.41|27.61|0
1629212900000|2021-08-17 15:08:20|29.36|27.56|29.26|27.46|29.36|27.56|29.26|27.46|0
1629212910000|2021-08-17 15:08:30|29.31|27.51|29.46|27.66|29.46|27.66|29.31|27.51|0
1629212920000|2021-08-17 15:08:40|29.41|27.61|29.36|27.56|29.41|27.61|29.36|27.56|0
1629212930000|2021-08-17 15:08:50|29.41|27.61|29.41|27.61|29.41|27.61|29.36|27.56|0
1629212940000|2021-08-17 15:09:00|29.36|27.56|29.26|27.46|29.36|27.56|29.26|27.46|0
1629212950000|2021-08-17 15:09:10|29.21|27.41|29.26|27.46|29.26|27.46|29.21|27.41|0
1629212960000|2021-08-17 15:09:20|29.16|27.36|29.16|27.36|29.21|27.41|29.16|27.36|0
1629212970000|2021-08-17 15:09:30|29.21|27.41|29.21|27.41|29.21|27.41|29.15|27.35|0
1629212980000|2021-08-17 15:09:40|29.26|27.46|29.26|27.46|29.31|27.51|29.26|27.46|0
1629212990000|2021-08-17 15:09:50|29.2|27.4|29.25|27.45|29.26|27.46|29.2|27.4|0
1629213000000|2021-08-17 15:10:00|29.31|27.51|28.58|26.78|29.33|27.53|28.58|26.78|0
1629213010000|2021-08-17 15:10:10|28.56|26.76|28.73|26.93|28.73|26.93|28.56|26.76|0
1629213020000|2021-08-17 15:10:20|28.68|26.88|28.63|26.83|28.73|26.93|28.63|26.83|0
1629213030000|2021-08-17 15:10:30|28.68|26.88|28.78|26.98|28.78|26.98|28.68|26.88|0
1629213040000|2021-08-17 15:10:40|28.73|26.93|28.63|26.83|28.73|26.93|28.63|26.83|0
1629213050000|2021-08-17 15:10:50|28.53|26.73|28.53|26.73|28.58|26.78|28.53|26.73|0
1629213060000|2021-08-17 15:11:00|28.43|26.63|28.53|26.73|28.53|26.73|28.43|26.63|0
1629213070000|2021-08-17 15:11:10|28.58|26.78|28.48|26.68|28.58|26.78|28.48|26.68|0
1629213080000|2021-08-17 15:11:20|28.53|26.73|28.58|26.78|28.58|26.78|28.53|26.73|0
1629213090000|2021-08-17 15:11:30|28.63|26.83|28.98|27.18|28.98|27.18|28.63|26.83|0
1629213100000|2021-08-17 15:11:40|28.93|27.13|28.88|27.08|28.93|27.13|28.88|27.08|0
1629213110000|2021-08-17 15:11:50|28.93|27.13|28.93|27.13|28.93|27.13|28.88|27.08|0
1629213120000|2021-08-17 15:12:00|28.88|27.08|29.03|27.23|29.03|27.23|28.88|27.08|0
1629213130000|2021-08-17 15:12:10|29.13|27.33|28.98|27.18|29.13|27.33|28.98|27.18|0
1629213140000|2021-08-17 15:12:20|28.93|27.13|28.83|27.03|28.98|27.18|28.83|27.03|0
1629213150000|2021-08-17 15:12:30|28.88|27.08|28.78|26.98|28.88|27.08|28.78|26.98|0
1629213160000|2021-08-17 15:12:40|28.73|26.93|28.68|26.88|28.73|26.93|28.68|26.88|0
1629213170000|2021-08-17 15:12:50|28.73|26.93|28.43|26.63|28.73|26.93|28.43|26.63|0
1629213180000|2021-08-17 15:13:00|28.48|26.68|28.58|26.78|28.58|26.78|28.48|26.68|0
1629213190000|2021-08-17 15:13:10|28.53|26.73|28.43|26.63|28.53|26.73|28.43|26.63|0
1629213200000|2021-08-17 15:13:20|28.38|26.58|28.38|26.58|28.48|26.68|28.38|26.58|0
1629213210000|2021-08-17 15:13:30|28.43|26.63|28.43|26.63|28.43|26.63|28.43|26.63|0
1629213220000|2021-08-17 15:13:40|28.48|26.68|28.43|26.63|28.48|26.68|28.43|26.63|0
1629213230000|2021-08-17 15:13:50|28.5|26.7|28.48|26.68|28.53|26.73|28.48|26.68|0
1629213240000|2021-08-17 15:14:00|28.43|26.63|28.48|26.68|28.48|26.68|28.43|26.63|0
1629213250000|2021-08-17 15:14:10|28.43|26.63|28.38|26.58|28.43|26.63|28.38|26.58|0
1629213260000|2021-08-17 15:14:20|28.33|26.53|28.28|26.48|28.33|26.53|28.28|26.48|0
1629213270000|2021-08-17 15:14:30|28.33|26.53|28.28|26.48|28.33|26.53|28.28|26.48|0
1629213280000|2021-08-17 15:14:40|28.33|26.53|28.33|26.53|28.38|26.58|28.33|26.53|0
1629213290000|2021-08-17 15:14:50|28.28|26.48|28.38|26.58|28.38|26.58|28.28|26.48|0
1629213300000|2021-08-17 15:15:00|28.33|26.53|28.18|26.38|28.33|26.53|28.18|26.38|0
1629213310000|2021-08-17 15:15:10|28.28|26.48|28.18|26.38|28.28|26.48|28.18|26.38|0
1629213320000|2021-08-17 15:15:20|28.23|26.43|28.33|26.53|28.38|26.58|28.23|26.43|0
1629213330000|2021-08-17 15:15:30|28.38|26.58|28.53|26.73|28.53|26.73|28.38|26.58|0
1629213340000|2021-08-17 15:15:40|28.58|26.78|28.63|26.83|28.63|26.83|28.58|26.78|0
1629213350000|2021-08-17 15:15:50|28.58|26.78|28.58|26.78|28.58|26.78|28.53|26.73|0
1629213360000|2021-08-17 15:16:00|28.83|27.03|28.83|27.03|28.83|27.03|28.78|26.98|0
1629213370000|2021-08-17 15:16:10|28.73|26.93|28.78|26.98|28.78|26.98|28.73|26.93|0
1629213380000|2021-08-17 15:16:20|28.73|26.93|28.63|26.83|28.73|26.93|28.63|26.83|0
1629213390000|2021-08-17 15:16:30|28.68|26.88|28.58|26.78|28.68|26.88|28.58|26.78|0
1629213400000|2021-08-17 15:16:40|28.48|26.68|28.48|26.68|28.48|26.68|28.43|26.63|0
1629213410000|2021-08-17 15:16:50|28.43|26.63|28.48|26.68|28.48|26.68|28.43|26.63|0
1629213420000|2021-08-17 15:17:00|28.43|26.63|28.48|26.68|28.5|26.7|28.43|26.63|0
1629213430000|2021-08-17 15:17:10|28.53|26.73|28.53|26.73|28.53|26.73|28.53|26.73|0
1629213440000|2021-08-17 15:17:20|28.58|26.78|28.53|26.73|28.58|26.78|28.53|26.73|0
1629213450000|2021-08-17 15:17:30|28.57|26.77|28.62|26.82|28.62|26.82|28.57|26.77|0
1629213460000|2021-08-17 15:17:40|28.53|26.73|28.57|26.77|28.57|26.77|28.53|26.73|0
1629213470000|2021-08-17 15:17:50|28.52|26.72|28.52|26.72|28.57|26.77|28.52|26.72|0
1629213480000|2021-08-17 15:18:00|28.48|26.68|28.48|26.68|28.48|26.68|28.43|26.63|0
1629213490000|2021-08-17 15:18:10|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629213500000|2021-08-17 15:18:20|28.43|26.63|28.38|26.58|28.43|26.63|28.38|26.58|0
1629213510000|2021-08-17 15:18:30|28.33|26.53|28.28|26.48|28.38|26.58|28.28|26.48|0
1629213530000|2021-08-17 15:18:50|28.23|26.43|28.13|26.33|28.23|26.43|28.13|26.33|0
1629213540000|2021-08-17 15:19:00|28.08|26.28|28.03|26.23|28.08|26.28|28.03|26.23|0
1629213550000|2021-08-17 15:19:10|28.08|26.28|28.13|26.33|28.13|26.33|28.03|26.23|0
1629213560000|2021-08-17 15:19:20|28.08|26.28|27.98|26.18|28.08|26.28|27.98|26.18|0
1629213580000|2021-08-17 15:19:40|27.93|26.13|27.96|26.16|27.98|26.18|27.93|26.13|0
1629213590000|2021-08-17 15:19:50|27.88|26.08|27.93|26.13|27.93|26.13|27.88|26.08|0
1629213600000|2021-08-17 15:20:00|27.98|26.18|27.93|26.13|27.98|26.18|27.93|26.13|0
1629213610000|2021-08-17 15:20:10|27.98|26.18|28.18|26.38|28.18|26.38|27.98|26.18|0
1629213620000|2021-08-17 15:20:20|28.13|26.33|28.13|26.33|28.13|26.33|28.08|26.28|0
1629213630000|2021-08-17 15:20:30|28.08|26.28|28.23|26.43|28.28|26.48|28.08|26.28|0
1629213640000|2021-08-17 15:20:40|28.28|26.48|28.18|26.38|28.28|26.48|28.18|26.38|0
1629213650000|2021-08-17 15:20:50|28.23|26.43|28.28|26.48|28.28|26.48|28.23|26.43|0
1629213660000|2021-08-17 15:21:00|28.32|26.52|28.32|26.52|28.32|26.52|28.32|26.52|0
1629213670000|2021-08-17 15:21:10|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629213680000|2021-08-17 15:21:20|28.18|26.38|28.23|26.43|28.23|26.43|28.18|26.38|0
1629213700000|2021-08-17 15:21:40|28.27|26.47|28.27|26.47|28.27|26.47|28.27|26.47|0
1629213710000|2021-08-17 15:21:50|28.32|26.52|28.32|26.52|28.37|26.57|28.32|26.52|0
1629213720000|2021-08-17 15:22:00|28.27|26.47|28.27|26.47|28.27|26.47|28.23|26.43|0
1629213730000|2021-08-17 15:22:10|28.23|26.43|28.03|26.23|28.23|26.43|28.03|26.23|0
1629213740000|2021-08-17 15:22:20|27.96|26.16|27.78|25.98|27.96|26.16|27.78|25.98|0
1629213750000|2021-08-17 15:22:30|27.83|26.03|27.83|26.03|27.83|26.03|27.78|25.98|0
1629213760000|2021-08-17 15:22:40|27.98|26.18|28.08|26.28|28.08|26.28|27.93|26.13|0
1629213770000|2021-08-17 15:22:50|28.13|26.33|28.13|26.33|28.18|26.38|28.13|26.33|0
1629213780000|2021-08-17 15:23:00|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629213790000|2021-08-17 15:23:10|28.22|26.42|28.18|26.38|28.22|26.42|28.18|26.38|0
1629213800000|2021-08-17 15:23:20|28.15|26.35|28.08|26.28|28.15|26.35|28.08|26.28|0
1629213810000|2021-08-17 15:23:30|28.03|26.23|28.13|26.33|28.13|26.33|28.03|26.23|0
1629213820000|2021-08-17 15:23:40|28.08|26.28|28.13|26.33|28.17|26.37|28.08|26.28|0
1629213840000|2021-08-17 15:24:00|28.03|26.23|28.03|26.23|28.08|26.28|28.03|26.23|0
1629213850000|2021-08-17 15:24:10|28.08|26.28|28.08|26.28|28.08|26.28|28.08|26.28|0
1629213860000|2021-08-17 15:24:20|28.13|26.33|28.17|26.37|28.17|26.37|28.13|26.33|0
1629213870000|2021-08-17 15:24:30|28.22|26.42|28.27|26.47|28.27|26.47|28.22|26.42|0
1629213880000|2021-08-17 15:24:40|28.22|26.42|28.22|26.42|28.22|26.42|28.22|26.42|0
1629213890000|2021-08-17 15:24:50|28.27|26.47|28.32|26.52|28.32|26.52|28.27|26.47|0
1629213900000|2021-08-17 15:25:00|28.5|26.7|28.5|26.7|28.5|26.7|28.5|26.7|0
1629213910000|2021-08-17 15:25:10|28.42|26.62|28.62|26.82|28.62|26.82|28.42|26.62|0
1629213920000|2021-08-17 15:25:20|28.67|26.87|28.72|26.92|28.72|26.92|28.67|26.87|0
1629213930000|2021-08-17 15:25:30|28.77|26.97|28.77|26.97|28.77|26.97|28.72|26.92|0
1629213940000|2021-08-17 15:25:40|28.87|27.07|28.77|26.97|28.87|27.07|28.77|26.97|0
1629213950000|2021-08-17 15:25:50|28.72|26.92|28.62|26.82|28.72|26.92|28.62|26.82|0
1629213960000|2021-08-17 15:26:00|28.67|26.87|28.72|26.92|28.72|26.92|28.67|26.87|0
1629213970000|2021-08-17 15:26:10|28.77|26.97|28.77|26.97|28.77|26.97|28.77|26.97|0
1629213980000|2021-08-17 15:26:20|28.82|27.02|28.92|27.12|28.92|27.12|28.82|27.02|0
1629213990000|2021-08-17 15:26:30|28.97|27.17|29.02|27.22|29.02|27.22|28.97|27.17|0
1629214000000|2021-08-17 15:26:40|28.92|27.12|28.92|27.12|28.92|27.12|28.89|27.09|0
1629214010000|2021-08-17 15:26:50|28.97|27.17|29.02|27.22|29.07|27.27|28.97|27.17|0
1629214020000|2021-08-17 15:27:00|29.12|27.32|29.07|27.27|29.12|27.32|29.07|27.27|0
1629214030000|2021-08-17 15:27:10|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629214040000|2021-08-17 15:27:20|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629214050000|2021-08-17 15:27:30|28.97|27.17|28.92|27.12|28.97|27.17|28.92|27.12|0
1629214060000|2021-08-17 15:27:40|28.97|27.17|28.87|27.07|28.97|27.17|28.87|27.07|0
1629214070000|2021-08-17 15:27:50|28.97|27.17|28.92|27.12|28.97|27.17|28.92|27.12|0
1629214080000|2021-08-17 15:28:00|28.87|27.07|28.92|27.12|28.92|27.12|28.87|27.07|0
1629214090000|2021-08-17 15:28:10|28.97|27.17|28.97|27.17|29.07|27.27|28.97|27.17|0
1629214100000|2021-08-17 15:28:20|29.02|27.22|29.12|27.32|29.12|27.32|29.02|27.22|0
1629214110000|2021-08-17 15:28:30|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629214120000|2021-08-17 15:28:40|29.22|27.42|29.17|27.37|29.22|27.42|29.17|27.37|0
1629214130000|2021-08-17 15:28:50|29.22|27.42|29.12|27.32|29.22|27.42|29.12|27.32|0
1629214140000|2021-08-17 15:29:00|29.14|27.34|29.17|27.37|29.22|27.42|29.14|27.34|0
1629214150000|2021-08-17 15:29:10|29.19|27.39|29.22|27.42|29.22|27.42|29.17|27.37|0
1629214160000|2021-08-17 15:29:20|29.27|27.47|29.27|27.47|29.32|27.52|29.27|27.47|0
1629214170000|2021-08-17 15:29:30|29.22|27.42|29.12|27.32|29.22|27.42|29.12|27.32|0
1629214180000|2021-08-17 15:29:40|29.07|27.27|29.02|27.22|29.12|27.32|29.02|27.22|0
1629214190000|2021-08-17 15:29:50|29.07|27.27|29.02|27.22|29.07|27.27|29.02|27.22|0
1629214200000|2021-08-17 15:30:00|29.07|27.27|29.22|27.42|29.27|27.47|29.07|27.27|0
1629214210000|2021-08-17 15:30:10|29.27|27.47|29.27|27.47|29.27|27.47|29.22|27.42|0
1629214220000|2021-08-17 15:30:20|29.22|27.42|29.22|27.42|29.24|27.44|29.22|27.42|0
1629214230000|2021-08-17 15:30:30|29.27|27.47|29.37|27.57|29.37|27.57|29.27|27.47|0
1629214240000|2021-08-17 15:30:40|29.4|27.6|29.37|27.57|29.4|27.6|29.37|27.57|0
1629214250000|2021-08-17 15:30:50|29.42|27.62|29.42|27.62|29.42|27.62|29.42|27.62|0
1629214260000|2021-08-17 15:31:00|29.37|27.57|29.47|27.67|29.47|27.67|29.37|27.57|0
1629214270000|2021-08-17 15:31:10|29.52|27.72|29.47|27.67|29.52|27.72|29.47|27.67|0
1629214280000|2021-08-17 15:31:20|29.42|27.62|29.27|27.47|29.42|27.62|29.27|27.47|0
1629214290000|2021-08-17 15:31:30|29.17|27.37|29.17|27.37|29.17|27.37|29.09|27.29|0
1629214300000|2021-08-17 15:31:40|29.12|27.32|29.17|27.37|29.17|27.37|29.12|27.32|0
1629214310000|2021-08-17 15:31:50|29.22|27.42|29.27|27.47|29.32|27.52|29.22|27.42|0
1629214320000|2021-08-17 15:32:00|29.22|27.42|29.17|27.37|29.22|27.42|29.17|27.37|0
1629214330000|2021-08-17 15:32:10|29.22|27.42|29.17|27.37|29.27|27.47|29.17|27.37|0
1629214340000|2021-08-17 15:32:20|29.11|27.31|29.01|27.21|29.11|27.31|28.96|27.16|0
1629214350000|2021-08-17 15:32:30|28.96|27.16|28.81|27.01|28.96|27.16|28.81|27.01|0
1629214360000|2021-08-17 15:32:40|28.91|27.11|28.86|27.06|28.91|27.11|28.86|27.06|0
1629214370000|2021-08-17 15:32:50|28.81|27.01|28.02|26.22|28.81|27.01|28.02|26.22|0
1629214380000|2021-08-17 15:33:00|28.07|26.27|27.97|26.17|28.07|26.27|27.97|26.17|0
1629214390000|2021-08-17 15:33:10|28.02|26.22|27.97|26.17|28.02|26.22|27.97|26.17|0
1629214400000|2021-08-17 15:33:20|27.92|26.12|28.07|26.27|28.07|26.27|27.92|26.12|0
1629214410000|2021-08-17 15:33:30|28.02|26.22|27.97|26.17|28.02|26.22|27.97|26.17|0
1629214420000|2021-08-17 15:33:40|28.02|26.22|27.97|26.17|28.02|26.22|27.97|26.17|0
1629214430000|2021-08-17 15:33:50|27.87|26.07|27.87|26.07|27.87|26.07|27.82|26.02|0
1629214440000|2021-08-17 15:34:00|27.77|25.97|27.68|25.88|27.77|25.97|27.68|25.88|0
1629214450000|2021-08-17 15:34:10|27.72|25.92|27.68|25.88|27.72|25.92|27.68|25.88|0
1629214460000|2021-08-17 15:34:20|27.63|25.83|27.63|25.83|27.68|25.88|27.63|25.83|0
1629214470000|2021-08-17 15:34:30|27.58|25.78|27.53|25.73|27.63|25.83|27.53|25.73|0
1629214480000|2021-08-17 15:34:40|27.63|25.83|27.58|25.78|27.63|25.83|27.58|25.78|0
1629214490000|2021-08-17 15:34:50|27.48|25.68|27.63|25.83|27.63|25.83|27.48|25.68|0
1629214500000|2021-08-17 15:35:00|27.68|25.88|27.58|25.78|27.68|25.88|27.58|25.78|0
1629214510000|2021-08-17 15:35:10|27.63|25.83|27.67|25.87|27.67|25.87|27.58|25.78|0
1629214520000|2021-08-17 15:35:20|27.63|25.83|27.63|25.83|27.63|25.83|27.58|25.78|0
1629214530000|2021-08-17 15:35:30|27.67|25.87|27.72|25.92|27.72|25.92|27.67|25.87|0
1629214540000|2021-08-17 15:35:40|27.67|25.87|27.58|25.78|27.67|25.87|27.58|25.78|0
1629214550000|2021-08-17 15:35:50|27.63|25.83|27.67|25.87|27.67|25.87|27.63|25.83|0
1629214560000|2021-08-17 15:36:00|27.72|25.92|27.77|25.97|27.77|25.97|27.72|25.92|0
1629214570000|2021-08-17 15:36:10|27.82|26.02|27.87|26.07|27.92|26.12|27.82|26.02|0
1629214580000|2021-08-17 15:36:20|27.82|26.02|27.87|26.07|27.87|26.07|27.82|26.02|0
1629214590000|2021-08-17 15:36:30|27.82|26.02|27.92|26.12|27.92|26.12|27.82|26.02|0
1629214600000|2021-08-17 15:36:40|27.99|26.19|27.92|26.12|28.02|26.22|27.92|26.12|0
1629214610000|2021-08-17 15:36:50|27.87|26.07|27.82|26.02|27.87|26.07|27.82|26.02|0
1629214620000|2021-08-17 15:37:00|27.87|26.07|28.02|26.22|28.07|26.27|27.87|26.07|0
1629214630000|2021-08-17 15:37:10|27.97|26.17|28.02|26.22|28.02|26.22|27.97|26.17|0
1629214640000|2021-08-17 15:37:20|28.07|26.27|27.97|26.17|28.07|26.27|27.92|26.12|0
1629214650000|2021-08-17 15:37:30|28.02|26.22|28.02|26.22|28.04|26.24|28.02|26.22|0
1629214660000|2021-08-17 15:37:40|28.07|26.27|28.02|26.22|28.07|26.27|28.02|26.22|0
1629214670000|2021-08-17 15:37:50|28.07|26.27|28.48|26.68|28.48|26.68|28.07|26.27|0
1629214680000|2021-08-17 15:38:00|28.53|26.73|28.53|26.73|28.53|26.73|28.53|26.73|0
1629214690000|2021-08-17 15:38:10|28.58|26.78|28.53|26.73|28.58|26.78|28.53|26.73|0
1629214700000|2021-08-17 15:38:20|28.58|26.78|28.55|26.75|28.58|26.78|28.55|26.75|0
1629214710000|2021-08-17 15:38:30|28.53|26.73|28.58|26.78|28.63|26.83|28.53|26.73|0
1629214720000|2021-08-17 15:38:40|28.68|26.88|28.73|26.93|28.73|26.93|28.68|26.88|0
1629214730000|2021-08-17 15:38:50|28.78|26.98|28.83|27.03|28.83|27.03|28.78|26.98|0
1629214740000|2021-08-17 15:39:00|28.78|26.98|28.83|27.03|28.88|27.08|28.78|26.98|0
1629214750000|2021-08-17 15:39:10|28.8|27|28.83|27.03|28.83|27.03|28.78|26.98|0
1629214760000|2021-08-17 15:39:20|28.88|27.08|28.93|27.13|28.93|27.13|28.88|27.08|0
1629214770000|2021-08-17 15:39:30|28.88|27.08|28.93|27.13|28.93|27.13|28.88|27.08|0
1629214780000|2021-08-17 15:39:40|28.88|27.08|28.77|26.97|28.88|27.08|28.77|26.97|0
1629214790000|2021-08-17 15:39:50|28.82|27.02|28.82|27.02|28.82|27.02|28.77|26.97|0
1629214800000|2021-08-17 15:40:00|28.77|26.97|28.82|27.02|28.82|27.02|28.77|26.97|0
1629214810000|2021-08-17 15:40:10|28.87|27.07|28.67|26.87|28.87|27.07|28.67|26.87|0
1629214820000|2021-08-17 15:40:20|28.72|26.92|28.75|26.95|28.75|26.95|28.72|26.92|0
1629214830000|2021-08-17 15:40:30|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1629214840000|2021-08-17 15:40:40|28.93|27.13|28.98|27.18|28.98|27.18|28.87|27.07|0
1629214850000|2021-08-17 15:40:50|29.03|27.23|29.03|27.23|29.08|27.28|29.03|27.23|0
1629214860000|2021-08-17 15:41:00|28.98|27.18|29.03|27.23|29.03|27.23|28.92|27.12|0
1629214870000|2021-08-17 15:41:10|29.08|27.28|29.03|27.23|29.08|27.28|29.03|27.23|0
1629214880000|2021-08-17 15:41:20|29.08|27.28|29.08|27.28|29.08|27.28|29.03|27.23|0
1629214890000|2021-08-17 15:41:30|29.13|27.33|29.13|27.33|29.13|27.33|29.13|27.33|0
1629214900000|2021-08-17 15:41:40|29.08|27.28|29.08|27.28|29.08|27.28|29.03|27.23|0
1629214910000|2021-08-17 15:41:50|29.03|27.23|29.03|27.23|29.03|27.23|29.03|27.23|0
1629214920000|2021-08-17 15:42:00|29.08|27.28|29.18|27.38|29.23|27.43|29.08|27.28|0
1629214930000|2021-08-17 15:42:10|29.08|27.28|28.97|27.17|29.08|27.28|28.97|27.17|0
1629214940000|2021-08-17 15:42:20|28.92|27.12|28.87|27.07|28.97|27.17|28.87|27.07|0
1629214950000|2021-08-17 15:42:30|28.92|27.12|29.13|27.33|29.13|27.33|28.92|27.12|0
1629214960000|2021-08-17 15:42:40|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629214970000|2021-08-17 15:42:50|29.33|27.53|29.38|27.58|29.38|27.58|29.33|27.53|0
1629214980000|2021-08-17 15:43:00|29.36|27.56|29.38|27.58|29.38|27.58|29.36|27.56|0
1629214990000|2021-08-17 15:43:10|29.33|27.53|29.33|27.53|29.33|27.53|29.28|27.48|0
1629215000000|2021-08-17 15:43:20|29.28|27.48|29.38|27.58|29.38|27.58|29.28|27.48|0
1629215010000|2021-08-17 15:43:30|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629215020000|2021-08-17 15:43:40|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629215030000|2021-08-17 15:43:50|29.33|27.53|29.23|27.43|29.33|27.53|29.23|27.43|0
1629215040000|2021-08-17 15:44:00|29.18|27.38|29.18|27.38|29.18|27.38|29.18|27.38|0
1629215050000|2021-08-17 15:44:10|29.12|27.32|29.18|27.38|29.18|27.38|29.07|27.27|0
1629215060000|2021-08-17 15:44:20|29.23|27.43|29.02|27.22|29.23|27.43|29.02|27.22|0
1629215070000|2021-08-17 15:44:30|28.97|27.17|29.44|27.64|29.44|27.64|28.97|27.17|0
1629215080000|2021-08-17 15:44:40|29.39|27.59|29.31|27.51|29.39|27.59|29.29|27.49|0
1629215090000|2021-08-17 15:44:50|29.34|27.54|29.29|27.49|29.39|27.59|29.29|27.49|0
1629215100000|2021-08-17 15:45:00|29.24|27.44|29.34|27.54|29.34|27.54|29.24|27.44|0
1629215110000|2021-08-17 15:45:10|29.24|27.44|29.13|27.33|29.24|27.44|29.13|27.33|0
1629215120000|2021-08-17 15:45:20|29.18|27.38|29.29|27.49|29.29|27.49|29.18|27.38|0
1629215130000|2021-08-17 15:45:30|29.23|27.43|29.23|27.43|29.29|27.49|29.23|27.43|0
1629215140000|2021-08-17 15:45:40|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629215150000|2021-08-17 15:45:50|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629215160000|2021-08-17 15:46:00|29.44|27.64|29.41|27.61|29.44|27.64|29.39|27.59|0
1629215170000|2021-08-17 15:46:10|29.44|27.64|29.44|27.64|29.44|27.64|29.29|27.49|0
1629215180000|2021-08-17 15:46:20|29.39|27.59|29.34|27.54|29.39|27.59|29.34|27.54|0
1629215190000|2021-08-17 15:46:30|29.28|27.48|29.34|27.54|29.39|27.59|29.28|27.48|0
1629215200000|2021-08-17 15:46:40|29.23|27.43|29.28|27.48|29.28|27.48|29.23|27.43|0
1629215210000|2021-08-17 15:46:50|29.23|27.43|29.23|27.43|29.26|27.46|29.23|27.43|0
1629215220000|2021-08-17 15:47:00|29.28|27.48|29.39|27.59|29.44|27.64|29.28|27.48|0
1629215230000|2021-08-17 15:47:10|29.44|27.64|29.34|27.54|29.44|27.64|29.34|27.54|0
1629215240000|2021-08-17 15:47:20|29.39|27.59|29.33|27.53|29.39|27.59|29.33|27.53|0
1629215250000|2021-08-17 15:47:30|29.39|27.59|29.49|27.69|29.49|27.69|29.39|27.59|0
1629215260000|2021-08-17 15:47:40|29.46|27.66|29.44|27.64|29.46|27.66|29.44|27.64|0
1629215280000|2021-08-17 15:48:00|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629215290000|2021-08-17 15:48:10|29.59|27.79|29.59|27.79|29.59|27.79|29.54|27.74|0
1629215300000|2021-08-17 15:48:20|29.54|27.74|29.54|27.74|29.59|27.79|29.54|27.74|0
1629215310000|2021-08-17 15:48:30|29.56|27.76|29.54|27.74|29.56|27.76|29.49|27.69|0
1629215320000|2021-08-17 15:48:40|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629215330000|2021-08-17 15:48:50|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629215350000|2021-08-17 15:49:10|29.59|27.79|29.59|27.79|29.59|27.79|29.54|27.74|0
1629215360000|2021-08-17 15:49:20|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629215370000|2021-08-17 15:49:30|29.44|27.64|29.33|27.53|29.44|27.64|29.33|27.53|0
1629215380000|2021-08-17 15:49:40|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629215390000|2021-08-17 15:49:50|29.23|27.43|29.28|27.48|29.28|27.48|29.23|27.43|0
1629215400000|2021-08-17 15:50:00|29.31|27.51|29.38|27.58|29.38|27.58|29.31|27.51|0
1629215410000|2021-08-17 15:50:10|29.43|27.63|29.43|27.63|29.43|27.63|29.38|27.58|0
1629215420000|2021-08-17 15:50:20|29.38|27.58|29.54|27.74|29.54|27.74|29.38|27.58|0
1629215430000|2021-08-17 15:50:30|29.56|27.76|29.59|27.79|29.59|27.79|29.56|27.76|0
1629215440000|2021-08-17 15:50:40|29.56|27.76|29.54|27.74|29.59|27.79|29.54|27.74|0
1629215450000|2021-08-17 15:50:50|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1629215460000|2021-08-17 15:51:00|29.61|27.81|29.64|27.84|29.69|27.89|29.61|27.81|0
1629215470000|2021-08-17 15:51:10|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629215480000|2021-08-17 15:51:20|29.74|27.94|29.64|27.84|29.74|27.94|29.64|27.84|0
1629215490000|2021-08-17 15:51:30|29.69|27.89|29.64|27.84|29.69|27.89|29.64|27.84|0
1629215500000|2021-08-17 15:51:40|29.69|27.89|29.79|27.99|29.79|27.99|29.69|27.89|0
1629215510000|2021-08-17 15:51:50|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629215520000|2021-08-17 15:52:00|29.89|28.09|29.89|28.09|29.95|28.15|29.89|28.09|0
1629215530000|2021-08-17 15:52:10|29.87|28.07|29.89|28.09|29.89|28.09|29.87|28.07|0
1629215540000|2021-08-17 15:52:20|29.95|28.15|30|28.2|30|28.2|29.95|28.15|0
1629215550000|2021-08-17 15:52:30|29.95|28.15|30.1|28.3|30.1|28.3|29.95|28.15|0
1629215570000|2021-08-17 15:52:50|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629215580000|2021-08-17 15:53:00|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629215590000|2021-08-17 15:53:10|30.05|28.25|30|28.2|30.05|28.25|30|28.2|0
1629215600000|2021-08-17 15:53:20|29.95|28.15|29.92|28.12|29.95|28.15|29.89|28.09|0
1629215610000|2021-08-17 15:53:30|29.89|28.09|29.79|27.99|29.95|28.15|29.79|27.99|0
1629215620000|2021-08-17 15:53:40|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1629215630000|2021-08-17 15:53:50|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629215640000|2021-08-17 15:54:00|29.84|28.04|29.89|28.09|29.94|28.14|29.84|28.04|0
1629215650000|2021-08-17 15:54:10|29.92|28.12|29.92|28.12|29.92|28.12|29.89|28.09|0
1629215660000|2021-08-17 15:54:20|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1629215670000|2021-08-17 15:54:30|29.94|28.14|30.1|28.3|30.1|28.3|29.94|28.14|0
1629215680000|2021-08-17 15:54:40|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629215690000|2021-08-17 15:54:50|30.2|28.4|30.26|28.46|30.26|28.46|30.2|28.4|0
1629215700000|2021-08-17 15:55:00|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629215710000|2021-08-17 15:55:10|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629215720000|2021-08-17 15:55:20|30.46|28.66|30.57|28.77|30.57|28.77|30.46|28.66|0
1629215730000|2021-08-17 15:55:30|30.46|28.66|30.52|28.72|30.52|28.72|30.46|28.66|0
1629215740000|2021-08-17 15:55:40|30.41|28.61|30.62|28.82|30.62|28.82|30.41|28.61|0
1629215750000|2021-08-17 15:55:50|30.67|28.87|30.65|28.85|30.67|28.87|30.62|28.82|0
1629215760000|2021-08-17 15:56:00|30.62|28.82|29.33|27.53|30.62|28.82|29.33|27.53|0
1629215770000|2021-08-17 15:56:10|29.44|27.64|29.38|27.58|29.44|27.64|29.38|27.58|0
1629215780000|2021-08-17 15:56:20|30.92|29.12|30.92|29.12|30.92|29.12|30.87|29.07|0
1629215790000|2021-08-17 15:56:30|31.03|29.23|31.45|29.65|31.45|29.65|31.03|29.23|0
1629215800000|2021-08-17 15:56:40|31.4|29.6|30.66|28.86|31.4|29.6|30.66|28.86|0
1629215810000|2021-08-17 15:56:50|30.71|28.91|30.5|28.7|30.71|28.91|30.5|28.7|0
1629215820000|2021-08-17 15:57:00|30.55|28.75|30.29|28.49|30.55|28.75|30.29|28.49|0
1629215830000|2021-08-17 15:57:10|30.34|28.54|30.29|28.49|30.4|28.6|30.29|28.49|0
1629215840000|2021-08-17 15:57:20|30.19|28.39|30.19|28.39|30.19|28.39|30.13|28.33|0
1629215850000|2021-08-17 15:57:30|30.13|28.33|30.13|28.33|30.13|28.33|30.08|28.28|0
1629215860000|2021-08-17 15:57:40|30.11|28.31|30.08|28.28|30.11|28.31|30.08|28.28|0
1629215870000|2021-08-17 15:57:50|30.13|28.33|30.24|28.44|30.24|28.44|30.13|28.33|0
1629215880000|2021-08-17 15:58:00|30.29|28.49|30.29|28.49|30.29|28.49|30.24|28.44|0
1629215890000|2021-08-17 15:58:10|30.34|28.54|30.37|28.57|30.39|28.59|30.34|28.54|0
1629215900000|2021-08-17 15:58:20|30.34|28.54|30.5|28.7|30.5|28.7|30.34|28.54|0
1629215910000|2021-08-17 15:58:30|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629215920000|2021-08-17 15:58:40|30.5|28.7|30.66|28.86|30.66|28.86|30.5|28.7|0
1629215930000|2021-08-17 15:58:50|30.71|28.91|30.71|28.91|30.76|28.96|30.71|28.91|0
1629215940000|2021-08-17 15:59:00|30.76|28.96|30.71|28.91|30.76|28.96|30.66|28.86|0
1629215950000|2021-08-17 15:59:10|30.66|28.86|30.71|28.91|30.71|28.91|30.66|28.86|0
1629215960000|2021-08-17 15:59:20|30.66|28.86|30.66|28.86|30.71|28.91|30.66|28.86|0
1629215970000|2021-08-17 15:59:30|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1629215980000|2021-08-17 15:59:40|30.76|28.96|30.81|29.01|30.81|29.01|30.76|28.96|0
1629215990000|2021-08-17 15:59:50|30.76|28.96|30.76|28.96|30.81|29.01|30.76|28.96|0
1629216000000|2021-08-17 16:00:00|30.71|28.91|30.92|29.12|30.92|29.12|30.71|28.91|0
1629216010000|2021-08-17 16:00:10|30.97|29.17|30.87|29.07|30.97|29.17|30.87|29.07|0
1629216020000|2021-08-17 16:00:20|30.92|29.12|30.87|29.07|30.95|29.15|30.87|29.07|0
1629216030000|2021-08-17 16:00:30|30.92|29.12|31.03|29.23|31.03|29.23|30.92|29.12|0
1629216040000|2021-08-17 16:00:40|31.08|29.28|31.08|29.28|31.13|29.33|31.08|29.28|0
1629216050000|2021-08-17 16:00:50|30.97|29.17|31.03|29.23|31.03|29.23|30.92|29.12|0
1629216060000|2021-08-17 16:01:00|30.97|29.17|31.08|29.28|31.08|29.28|30.97|29.17|0
1629216070000|2021-08-17 16:01:10|31.13|29.33|31.19|29.39|31.19|29.39|31.13|29.33|0
1629216080000|2021-08-17 16:01:20|31.13|29.33|31.24|29.44|31.24|29.44|31.13|29.33|0
1629216090000|2021-08-17 16:01:30|31.19|29.39|31.13|29.33|31.24|29.44|31.13|29.33|0
1629216100000|2021-08-17 16:01:40|31.03|29.23|30.97|29.17|31.08|29.28|30.97|29.17|0
1629216110000|2021-08-17 16:01:50|30.92|29.12|31.03|29.23|31.03|29.23|30.92|29.12|0
1629216120000|2021-08-17 16:02:00|31.13|29.33|31.13|29.33|31.13|29.33|31.08|29.28|0
1629216130000|2021-08-17 16:02:10|31.18|29.38|31.18|29.38|31.24|29.44|31.18|29.38|0
1629216140000|2021-08-17 16:02:20|31.24|29.44|31.29|29.49|31.35|29.55|31.24|29.44|0
1629216150000|2021-08-17 16:02:30|31.4|29.6|31.4|29.6|31.4|29.6|31.35|29.55|0
1629216160000|2021-08-17 16:02:40|31.35|29.55|31.35|29.55|31.4|29.6|31.35|29.55|0
1629216170000|2021-08-17 16:02:50|31.4|29.6|31.24|29.44|31.4|29.6|31.24|29.44|0
1629216180000|2021-08-17 16:03:00|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629216190000|2021-08-17 16:03:10|31.18|29.38|31.16|29.36|31.18|29.38|31.16|29.36|0
1629216200000|2021-08-17 16:03:20|31.13|29.33|31.08|29.28|31.13|29.33|31.08|29.28|0
1629216210000|2021-08-17 16:03:30|31.02|29.22|30.97|29.17|31.02|29.22|30.97|29.17|0
1629216220000|2021-08-17 16:03:40|31.08|29.28|31.08|29.28|31.08|29.28|31.08|29.28|0
1629216230000|2021-08-17 16:03:50|31.13|29.33|31.24|29.44|31.24|29.44|31.13|29.33|0
1629216240000|2021-08-17 16:04:00|31.18|29.38|31.13|29.33|31.18|29.38|31.13|29.33|0
1629216250000|2021-08-17 16:04:10|31.18|29.38|31.18|29.38|31.18|29.38|31.13|29.33|0
1629216260000|2021-08-17 16:04:20|31.24|29.44|31.24|29.44|31.24|29.44|31.18|29.38|0
1629216270000|2021-08-17 16:04:30|31.18|29.38|31.13|29.33|31.18|29.38|31.13|29.33|0
1629216280000|2021-08-17 16:04:40|31.18|29.38|31.29|29.49|31.29|29.49|31.18|29.38|0
1629216290000|2021-08-17 16:04:50|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1629216300000|2021-08-17 16:05:00|31.29|29.49|31.24|29.44|31.34|29.54|31.24|29.44|0
1629216310000|2021-08-17 16:05:10|31.29|29.49|31.13|29.33|31.29|29.49|31.13|29.33|0
1629216320000|2021-08-17 16:05:20|31.08|29.28|30.81|29.01|31.08|29.28|30.81|29.01|0
1629216330000|2021-08-17 16:05:30|30.7|28.9|30.76|28.96|30.81|29.01|30.7|28.9|0
1629216340000|2021-08-17 16:05:40|30.81|29.01|30.55|28.75|30.81|29.01|30.55|28.75|0
1629216350000|2021-08-17 16:05:50|30.49|28.69|30.44|28.64|30.49|28.69|30.44|28.64|0
1629216360000|2021-08-17 16:06:00|30.34|28.54|30.28|28.48|30.39|28.59|30.28|28.48|0
1629216370000|2021-08-17 16:06:10|30.39|28.59|30.28|28.48|30.39|28.59|30.28|28.48|0
1629216380000|2021-08-17 16:06:20|30.31|28.51|30.28|28.48|30.34|28.54|30.28|28.48|0
1629216390000|2021-08-17 16:06:30|30.23|28.43|30.34|28.54|30.34|28.54|30.23|28.43|0
1629216400000|2021-08-17 16:06:40|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1629216410000|2021-08-17 16:06:50|30.34|28.54|30.34|28.54|30.34|28.54|30.31|28.51|0
1629216420000|2021-08-17 16:07:00|30.31|28.51|30.28|28.48|30.31|28.51|30.26|28.46|0
1629216430000|2021-08-17 16:07:10|30.34|28.54|30.39|28.59|30.39|28.59|30.34|28.54|0
1629216440000|2021-08-17 16:07:20|30.36|28.56|30.39|28.59|30.39|28.59|30.36|28.56|0
1629216450000|2021-08-17 16:07:30|30.49|28.69|30.54|28.74|30.54|28.74|30.49|28.69|0
1629216460000|2021-08-17 16:07:40|30.6|28.8|30.54|28.74|30.6|28.8|30.54|28.74|0
1629216470000|2021-08-17 16:07:50|30.6|28.8|30.65|28.85|30.7|28.9|30.6|28.8|0
1629216480000|2021-08-17 16:08:00|30.6|28.8|30.65|28.85|30.65|28.85|30.6|28.8|0
1629216490000|2021-08-17 16:08:10|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629216500000|2021-08-17 16:08:20|30.75|28.95|30.81|29.01|30.81|29.01|30.75|28.95|0
1629216510000|2021-08-17 16:08:30|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1629216520000|2021-08-17 16:08:40|30.75|28.95|30.78|28.98|30.81|29.01|30.75|28.95|0
1629216530000|2021-08-17 16:08:50|30.75|28.95|30.7|28.9|30.75|28.95|30.65|28.85|0
1629216540000|2021-08-17 16:09:00|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1629216550000|2021-08-17 16:09:10|30.7|28.9|30.81|29.01|30.81|29.01|30.7|28.9|0
1629216560000|2021-08-17 16:09:20|30.91|29.11|30.97|29.17|30.97|29.17|30.91|29.11|0
1629216570000|2021-08-17 16:09:30|31.02|29.22|30.86|29.06|31.07|29.27|30.86|29.06|0
1629216580000|2021-08-17 16:09:40|30.91|29.11|30.91|29.11|30.91|29.11|30.86|29.06|0
1629216590000|2021-08-17 16:09:50|30.94|29.14|30.91|29.11|30.97|29.17|30.91|29.11|0
1629216600000|2021-08-17 16:10:00|31.02|29.22|31.02|29.22|31.07|29.27|31.02|29.22|0
1629216610000|2021-08-17 16:10:10|31.07|29.27|30.94|29.14|31.07|29.27|30.91|29.11|0
1629216620000|2021-08-17 16:10:20|30.91|29.11|31.07|29.27|31.07|29.27|30.91|29.11|0
1629216630000|2021-08-17 16:10:30|31.12|29.32|31.18|29.38|31.29|29.49|31.12|29.32|0
1629216640000|2021-08-17 16:10:40|31.15|29.35|31.12|29.32|31.15|29.35|31.12|29.32|0
1629216650000|2021-08-17 16:10:50|31.18|29.38|31.23|29.43|31.23|29.43|31.18|29.38|0
1629216660000|2021-08-17 16:11:00|31.34|29.54|31.34|29.54|31.34|29.54|31.28|29.48|0
1629216670000|2021-08-17 16:11:10|31.28|29.48|31.26|29.46|31.28|29.48|31.26|29.46|0
1629216680000|2021-08-17 16:11:20|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1629216690000|2021-08-17 16:11:30|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1629216700000|2021-08-17 16:11:40|31.31|29.51|31.34|29.54|31.34|29.54|31.31|29.51|0
1629216710000|2021-08-17 16:11:50|31.28|29.48|31.18|29.38|31.28|29.48|31.18|29.38|0
1629216720000|2021-08-17 16:12:00|31.15|29.35|31.07|29.27|31.15|29.35|31.07|29.27|0
1629216730000|2021-08-17 16:12:10|31.04|29.24|30.91|29.11|31.04|29.24|30.91|29.11|0
1629216740000|2021-08-17 16:12:20|30.86|29.06|30.75|28.95|30.91|29.11|30.75|28.95|0
1629216750000|2021-08-17 16:12:30|30.86|29.06|30.75|28.95|30.86|29.06|30.75|28.95|0
1629216760000|2021-08-17 16:12:40|30.7|28.9|30.7|28.9|30.75|28.95|30.7|28.9|0
1629216770000|2021-08-17 16:12:50|30.65|28.85|30.7|28.9|30.7|28.9|30.65|28.85|0
1629216780000|2021-08-17 16:13:00|30.59|28.79|30.65|28.85|30.65|28.85|30.59|28.79|0
1629216790000|2021-08-17 16:13:10|30.59|28.79|30.54|28.74|30.59|28.79|30.54|28.74|0
1629216810000|2021-08-17 16:13:30|30.59|28.79|30.65|28.85|30.65|28.85|30.59|28.79|0
1629216820000|2021-08-17 16:13:40|30.59|28.79|30.65|28.85|30.65|28.85|30.59|28.79|0
1629216830000|2021-08-17 16:13:50|30.59|28.79|31.29|29.49|31.29|29.49|30.54|28.74|0
1629216840000|2021-08-17 16:14:00|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1629216850000|2021-08-17 16:14:10|31.39|29.59|31.45|29.65|31.45|29.65|31.39|29.59|0
1629216860000|2021-08-17 16:14:20|31.5|29.7|31.5|29.7|31.5|29.7|31.45|29.65|0
1629216870000|2021-08-17 16:14:30|31.45|29.65|31.45|29.65|31.45|29.65|31.39|29.59|0
1629216880000|2021-08-17 16:14:40|31.5|29.7|31.45|29.65|31.5|29.7|31.45|29.65|0
1629216890000|2021-08-17 16:14:50|31.44|29.64|31.55|29.75|31.55|29.75|31.44|29.64|0
1629216900000|2021-08-17 16:15:00|31.61|29.81|31.61|29.81|31.61|29.81|31.61|29.81|0
1629216910000|2021-08-17 16:15:10|31.66|29.86|31.77|29.97|31.77|29.97|31.66|29.86|0
1629216920000|2021-08-17 16:15:20|31.71|29.91|31.6|29.8|31.71|29.91|31.55|29.75|0
1629216930000|2021-08-17 16:15:30|31.71|29.91|31.66|29.86|31.71|29.91|31.66|29.86|0
1629216940000|2021-08-17 16:15:40|31.63|29.83|31.71|29.91|31.77|29.97|31.63|29.83|0
1629216950000|2021-08-17 16:15:50|31.66|29.86|31.55|29.75|31.66|29.86|31.55|29.75|0
1629216960000|2021-08-17 16:16:00|31.66|29.86|31.71|29.91|31.71|29.91|31.6|29.8|0
1629216970000|2021-08-17 16:16:10|31.77|29.97|31.82|30.02|31.82|30.02|31.77|29.97|0
1629216980000|2021-08-17 16:16:20|31.77|29.97|31.71|29.91|31.77|29.97|31.71|29.91|0
1629216990000|2021-08-17 16:16:30|31.74|29.94|31.87|30.07|31.87|30.07|31.74|29.94|0
1629217000000|2021-08-17 16:16:40|31.93|30.13|31.87|30.07|31.93|30.13|31.87|30.07|0
1629217010000|2021-08-17 16:16:50|31.82|30.02|31.82|30.02|31.82|30.02|31.76|29.96|0
1629217020000|2021-08-17 16:17:00|31.76|29.96|32.03|30.23|32.03|30.23|31.76|29.96|0
1629217030000|2021-08-17 16:17:10|32.09|30.29|32.09|30.29|32.09|30.29|32.09|30.29|0
1629217040000|2021-08-17 16:17:20|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1629217050000|2021-08-17 16:17:30|32.09|30.29|32.09|30.29|32.14|30.34|32.03|30.23|0
1629217060000|2021-08-17 16:17:40|32.14|30.34|32.14|30.34|32.14|30.34|32.09|30.29|0
1629217070000|2021-08-17 16:17:50|32.2|30.4|32.14|30.34|32.2|30.4|32.14|30.34|0
1629217080000|2021-08-17 16:18:00|32.2|30.4|32.52|30.72|32.52|30.72|32.2|30.4|0
1629217090000|2021-08-17 16:18:10|32.41|30.61|32.52|30.72|32.52|30.72|32.41|30.61|0
1629217100000|2021-08-17 16:18:20|32.58|30.78|32.58|30.78|32.74|30.94|32.58|30.78|0
1629217110000|2021-08-17 16:18:30|32.52|30.72|32.58|30.78|32.58|30.78|32.52|30.72|0
1629217120000|2021-08-17 16:18:40|32.63|30.83|32.52|30.72|32.63|30.83|32.52|30.72|0
1629217130000|2021-08-17 16:18:50|32.47|30.67|32.3|30.5|32.52|30.72|32.3|30.5|0
1629217140000|2021-08-17 16:19:00|32.25|30.45|32.14|30.34|32.25|30.45|32.14|30.34|0
1629217150000|2021-08-17 16:19:10|32.2|30.4|32.3|30.5|32.3|30.5|32.2|30.4|0
1629217160000|2021-08-17 16:19:20|32.2|30.4|32.2|30.4|32.25|30.45|32.2|30.4|0
1629217170000|2021-08-17 16:19:30|32.25|30.45|32.14|30.34|32.25|30.45|32.14|30.34|0
1629217180000|2021-08-17 16:19:40|32.2|30.4|31.98|30.18|32.2|30.4|31.98|30.18|0
1629217190000|2021-08-17 16:19:50|32.03|30.23|32.09|30.29|32.14|30.34|32.03|30.23|0
1629217200000|2021-08-17 16:20:00|32.14|30.34|32.09|30.29|32.14|30.34|32.09|30.29|0
1629217210000|2021-08-17 16:20:10|31.98|30.18|31.71|29.91|31.98|30.18|31.71|29.91|0
1629217220000|2021-08-17 16:20:20|31.65|29.85|31.6|29.8|31.76|29.96|31.6|29.8|0
1629217230000|2021-08-17 16:20:30|31.55|29.75|31.65|29.85|31.71|29.91|31.55|29.75|0
1629217240000|2021-08-17 16:20:40|31.6|29.8|31.55|29.75|31.6|29.8|31.55|29.75|0
1629217250000|2021-08-17 16:20:50|31.49|29.69|31.49|29.69|31.55|29.75|31.49|29.69|0
1629217260000|2021-08-17 16:21:00|31.55|29.75|31.49|29.69|31.55|29.75|31.44|29.64|0
1629217270000|2021-08-17 16:21:10|31.55|29.75|31.65|29.85|31.65|29.85|31.44|29.64|0
1629217280000|2021-08-17 16:21:20|31.76|29.96|31.81|30.01|31.81|30.01|31.76|29.96|0
1629217290000|2021-08-17 16:21:30|31.92|30.12|31.92|30.12|31.92|30.12|31.87|30.07|0
1629217300000|2021-08-17 16:21:40|31.98|30.18|31.92|30.12|31.98|30.18|31.92|30.12|0
1629217310000|2021-08-17 16:21:50|31.87|30.07|31.98|30.18|31.98|30.18|31.87|30.07|0
1629217320000|2021-08-17 16:22:00|32.08|30.28|32.08|30.28|32.14|30.34|32.08|30.28|0
1629217330000|2021-08-17 16:22:10|32.19|30.39|32.14|30.34|32.19|30.39|32.08|30.28|0
1629217340000|2021-08-17 16:22:20|32.19|30.39|32.14|30.34|32.19|30.39|32.14|30.34|0
1629217350000|2021-08-17 16:22:30|31.98|30.18|32.03|30.23|32.03|30.23|31.95|30.15|0
1629217360000|2021-08-17 16:22:40|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1629217370000|2021-08-17 16:22:50|32.03|30.23|31.87|30.07|32.03|30.23|31.87|30.07|0
1629217380000|2021-08-17 16:23:00|31.81|30.01|31.76|29.96|31.81|30.01|31.76|29.96|0
1629217390000|2021-08-17 16:23:10|31.81|30.01|31.98|30.18|31.98|30.18|31.76|29.96|0
1629217400000|2021-08-17 16:23:20|31.92|30.12|31.76|29.96|31.92|30.12|31.76|29.96|0
1629217410000|2021-08-17 16:23:30|31.92|30.12|32.03|30.23|32.08|30.28|31.92|30.12|0
1629217420000|2021-08-17 16:23:40|32.08|30.28|32.14|30.34|32.14|30.34|32.08|30.28|0
1629217430000|2021-08-17 16:23:50|32.08|30.28|31.97|30.17|32.08|30.28|31.97|30.17|0
1629217440000|2021-08-17 16:24:00|31.92|30.12|31.81|30.01|31.95|30.15|31.81|30.01|0
1629217450000|2021-08-17 16:24:10|31.76|29.96|31.71|29.91|31.76|29.96|31.71|29.91|0
1629217460000|2021-08-17 16:24:20|31.81|30.01|31.87|30.07|31.87|30.07|31.76|29.96|0
1629217470000|2021-08-17 16:24:30|31.76|29.96|31.76|29.96|31.76|29.96|31.7|29.9|0
1629217480000|2021-08-17 16:24:40|31.7|29.9|31.65|29.85|31.76|29.96|31.65|29.85|0
1629217490000|2021-08-17 16:24:50|31.6|29.8|31.68|29.88|31.68|29.88|31.6|29.8|0
1629217500000|2021-08-17 16:25:00|31.7|29.9|31.7|29.9|31.76|29.96|31.7|29.9|0
1629217510000|2021-08-17 16:25:10|31.65|29.85|31.76|29.96|31.87|30.07|31.65|29.85|0
1629217520000|2021-08-17 16:25:20|31.65|29.85|31.7|29.9|31.7|29.9|31.65|29.85|0
1629217530000|2021-08-17 16:25:30|31.81|30.01|31.92|30.12|31.92|30.12|31.81|30.01|0
1629217540000|2021-08-17 16:25:40|31.87|30.07|31.92|30.12|31.92|30.12|31.81|30.01|0
1629217550000|2021-08-17 16:25:50|31.89|30.09|31.92|30.12|31.95|30.15|31.89|30.09|0
1629217560000|2021-08-17 16:26:00|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629217570000|2021-08-17 16:26:10|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1629217580000|2021-08-17 16:26:20|31.81|30.01|31.78|29.98|31.81|30.01|31.76|29.96|0
1629217590000|2021-08-17 16:26:30|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1629217600000|2021-08-17 16:26:40|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1629217610000|2021-08-17 16:26:50|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1629217620000|2021-08-17 16:27:00|31.65|29.85|31.76|29.96|31.76|29.96|31.65|29.85|0
1629217630000|2021-08-17 16:27:10|31.81|30.01|31.86|30.06|31.86|30.06|31.81|30.01|0
1629217640000|2021-08-17 16:27:20|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629217650000|2021-08-17 16:27:30|31.86|30.06|31.92|30.12|31.92|30.12|31.86|30.06|0
1629217660000|2021-08-17 16:27:40|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629217670000|2021-08-17 16:27:50|31.81|30.01|31.81|30.01|31.86|30.06|31.81|30.01|0
1629217680000|2021-08-17 16:28:00|31.86|30.06|31.7|29.9|31.86|30.06|31.7|29.9|0
1629217690000|2021-08-17 16:28:10|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1629217700000|2021-08-17 16:28:20|31.65|29.85|31.65|29.85|31.65|29.85|31.59|29.79|0
1629217710000|2021-08-17 16:28:30|31.59|29.79|31.54|29.74|31.59|29.79|31.54|29.74|0
1629217720000|2021-08-17 16:28:40|31.49|29.69|31.49|29.69|31.49|29.69|31.49|29.69|0
1629217730000|2021-08-17 16:28:50|31.54|29.74|31.49|29.69|31.59|29.79|31.49|29.69|0
1629217740000|2021-08-17 16:29:00|31.33|29.53|31.27|29.47|31.38|29.58|31.27|29.47|0
1629217750000|2021-08-17 16:29:10|31.33|29.53|31.27|29.47|31.33|29.53|31.27|29.47|0
1629217760000|2021-08-17 16:29:20|31.22|29.42|31.17|29.37|31.22|29.42|31.17|29.37|0
1629217770000|2021-08-17 16:29:30|31.22|29.42|31.27|29.47|31.27|29.47|31.22|29.42|0
1629217780000|2021-08-17 16:29:40|31.17|29.37|31.17|29.37|31.22|29.42|31.17|29.37|0
1629217790000|2021-08-17 16:29:50|31.22|29.42|31.27|29.47|31.27|29.47|31.22|29.42|0
1629217800000|2021-08-17 16:30:00|31.22|29.42|31.43|29.63|31.43|29.63|31.22|29.42|0
1629217810000|2021-08-17 16:30:10|31.38|29.58|31.33|29.53|31.43|29.63|31.33|29.53|0
1629217820000|2021-08-17 16:30:20|31.49|29.69|31.43|29.63|31.49|29.69|31.43|29.63|0
1629217830000|2021-08-17 16:30:30|31.38|29.58|31.49|29.69|31.49|29.69|31.38|29.58|0
1629217840000|2021-08-17 16:30:40|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1629217850000|2021-08-17 16:30:50|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629217860000|2021-08-17 16:31:00|31.7|29.9|31.75|29.95|31.75|29.95|31.7|29.9|0
1629217870000|2021-08-17 16:31:10|31.81|30.01|31.97|30.17|31.97|30.17|31.81|30.01|0
1629217880000|2021-08-17 16:31:20|32.02|30.22|31.97|30.17|32.02|30.22|31.97|30.17|0
1629217890000|2021-08-17 16:31:30|32.02|30.22|32.08|30.28|32.08|30.28|32.02|30.22|0
1629217900000|2021-08-17 16:31:40|32.13|30.33|32.02|30.22|32.13|30.33|32.02|30.22|0
1629217910000|2021-08-17 16:31:50|32.08|30.28|32.08|30.28|32.08|30.28|32.02|30.22|0
1629217920000|2021-08-17 16:32:00|32.02|30.22|31.86|30.06|32.02|30.22|31.86|30.06|0
1629217930000|2021-08-17 16:32:10|31.91|30.11|32.18|30.38|32.18|30.38|31.91|30.11|0
1629217940000|2021-08-17 16:32:20|32.24|30.44|32.24|30.44|32.29|30.49|32.24|30.44|0
1629217950000|2021-08-17 16:32:30|32.18|30.38|32.18|30.38|32.18|30.38|32.02|30.22|0
1629217960000|2021-08-17 16:32:40|32.24|30.44|32.29|30.49|32.29|30.49|32.24|30.44|0
1629217970000|2021-08-17 16:32:50|32.4|30.6|32.35|30.55|32.46|30.66|32.35|30.55|0
1629217980000|2021-08-17 16:33:00|32.46|30.66|32.51|30.71|32.51|30.71|32.4|30.6|0
1629217990000|2021-08-17 16:33:10|32.4|30.6|32.13|30.33|32.4|30.6|32.13|30.33|0
1629218000000|2021-08-17 16:33:20|32.24|30.44|32.4|30.6|32.4|30.6|32.24|30.44|0
1629218010000|2021-08-17 16:33:30|32.35|30.55|32.4|30.6|32.46|30.66|32.35|30.55|0
1629218020000|2021-08-17 16:33:40|32.29|30.49|32.4|30.6|32.46|30.66|32.29|30.49|0
1629218030000|2021-08-17 16:33:50|32.35|30.55|32.51|30.71|32.51|30.71|32.35|30.55|0
1629218040000|2021-08-17 16:34:00|32.4|30.6|32.4|30.6|32.51|30.71|32.4|30.6|0
1629218050000|2021-08-17 16:34:10|32.35|30.55|32.35|30.55|32.4|30.6|32.35|30.55|0
1629218060000|2021-08-17 16:34:20|32.4|30.6|32.51|30.71|32.51|30.71|32.4|30.6|0
1629218070000|2021-08-17 16:34:30|32.4|30.6|32.43|30.63|32.46|30.66|32.4|30.6|0
1629218080000|2021-08-17 16:34:40|32.46|30.66|32.51|30.71|32.51|30.71|32.46|30.66|0
1629218100000|2021-08-17 16:35:00|32.46|30.66|32.51|30.71|32.51|30.71|32.46|30.66|0
1629218110000|2021-08-17 16:35:10|32.56|30.76|32.56|30.76|32.56|30.76|32.56|30.76|0
1629218120000|2021-08-17 16:35:20|32.62|30.82|32.62|30.82|32.62|30.82|32.62|30.82|0
1629218130000|2021-08-17 16:35:30|32.56|30.76|32.35|30.55|32.56|30.76|32.35|30.55|0
1629218140000|2021-08-17 16:35:40|32.4|30.6|32.4|30.6|32.4|30.6|32.35|30.55|0
1629218150000|2021-08-17 16:35:50|32.35|30.55|32.51|30.71|32.51|30.71|32.35|30.55|0
1629218160000|2021-08-17 16:36:00|32.45|30.65|32.51|30.71|32.51|30.71|32.35|30.55|0
1629218170000|2021-08-17 16:36:10|32.84|31.04|32.84|31.04|32.84|31.04|32.78|30.98|0
1629218180000|2021-08-17 16:36:20|33.01|31.21|32.84|31.04|33.01|31.21|32.84|31.04|0
1629218190000|2021-08-17 16:36:30|32.78|30.98|32.62|30.82|32.78|30.98|32.62|30.82|0
1629218200000|2021-08-17 16:36:40|32.56|30.76|32.56|30.76|32.67|30.87|32.56|30.76|0
1629218210000|2021-08-17 16:36:50|32.62|30.82|32.73|30.93|32.78|30.98|32.62|30.82|0
1629218220000|2021-08-17 16:37:00|32.67|30.87|32.51|30.71|32.67|30.87|32.51|30.71|0
1629218230000|2021-08-17 16:37:10|32.56|30.76|32.73|30.93|32.73|30.93|32.56|30.76|0
1629218240000|2021-08-17 16:37:20|32.78|30.98|32.84|31.04|32.89|31.09|32.78|30.98|0
1629218250000|2021-08-17 16:37:30|32.87|31.07|32.95|31.15|32.95|31.15|32.87|31.07|0
1629218260000|2021-08-17 16:37:40|33|31.2|33.06|31.26|33.06|31.26|33|31.2|0
1629218270000|2021-08-17 16:37:50|32.95|31.15|33|31.2|33|31.2|32.89|31.09|0
1629218280000|2021-08-17 16:38:00|33.06|31.26|33.06|31.26|33.06|31.26|33|31.2|0
1629218290000|2021-08-17 16:38:10|33.12|31.32|33.17|31.37|33.17|31.37|33.12|31.32|0
1629218300000|2021-08-17 16:38:20|33.12|31.32|33.17|31.37|33.17|31.37|33.12|31.32|0
1629218310000|2021-08-17 16:38:30|33.23|31.43|33.56|31.76|33.56|31.76|33.23|31.43|0
1629218320000|2021-08-17 16:38:40|33.62|31.82|33.28|31.48|33.62|31.82|33.28|31.48|0
1629218330000|2021-08-17 16:38:50|33.37|31.57|33.39|31.59|33.45|31.65|33.37|31.57|0
1629218340000|2021-08-17 16:39:00|33.56|31.76|33.67|31.87|33.67|31.87|33.56|31.76|0
1629218350000|2021-08-17 16:39:10|33.73|31.93|33.62|31.82|33.73|31.93|33.62|31.82|0
1629218360000|2021-08-17 16:39:20|33.56|31.76|33.62|31.82|33.62|31.82|33.56|31.76|0
1629218370000|2021-08-17 16:39:30|33.56|31.76|33.67|31.87|33.67|31.87|33.56|31.76|0
1629218380000|2021-08-17 16:39:40|33.62|31.82|33.56|31.76|33.62|31.82|33.56|31.76|0
1629218390000|2021-08-17 16:39:50|33.62|31.82|33.56|31.76|33.62|31.82|33.53|31.73|0
1629218400000|2021-08-17 16:40:00|33.45|31.65|33.67|31.87|33.67|31.87|33.45|31.65|0
1629218410000|2021-08-17 16:40:10|33.73|31.93|33.73|31.93|33.73|31.93|33.67|31.87|0
1629218420000|2021-08-17 16:40:20|33.56|31.76|33.56|31.76|33.65|31.85|33.56|31.76|0
1629218430000|2021-08-17 16:40:30|33.62|31.82|33.73|31.93|33.73|31.93|33.62|31.82|0
1629218440000|2021-08-17 16:40:40|33.84|32.04|33.79|31.99|33.84|32.04|33.79|31.99|0
1629218450000|2021-08-17 16:40:50|33.84|32.04|33.96|32.16|33.96|32.16|33.84|32.04|0
1629218460000|2021-08-17 16:41:00|34.13|32.33|34.13|32.33|34.18|32.38|34.13|32.33|0
1629218470000|2021-08-17 16:41:10|34.07|32.27|34.18|32.38|34.21|32.41|34.07|32.27|0
1629218480000|2021-08-17 16:41:20|34.13|32.33|34.07|32.27|34.13|32.33|34.07|32.27|0
1629218490000|2021-08-17 16:41:30|34.04|32.24|34.01|32.21|34.07|32.27|34.01|32.21|0
1629218500000|2021-08-17 16:41:40|33.96|32.16|33.96|32.16|34.07|32.27|33.96|32.16|0
1629218510000|2021-08-17 16:41:50|34.01|32.21|34.18|32.38|34.18|32.38|34.01|32.21|0
1629218520000|2021-08-17 16:42:00|34.13|32.33|34.24|32.44|34.24|32.44|34.07|32.27|0
1629218530000|2021-08-17 16:42:10|34.18|32.38|34.24|32.44|34.24|32.44|34.18|32.38|0
1629218540000|2021-08-17 16:42:20|34.3|32.5|34.35|32.55|34.35|32.55|34.3|32.5|0
1629218550000|2021-08-17 16:42:30|34.41|32.61|34.47|32.67|34.53|32.73|34.41|32.61|0
1629218560000|2021-08-17 16:42:40|34.41|32.61|34.35|32.55|34.41|32.61|34.35|32.55|0
1629218570000|2021-08-17 16:42:50|34.24|32.44|34.24|32.44|34.24|32.44|34.18|32.38|0
1629218580000|2021-08-17 16:43:00|34.18|32.38|34.07|32.27|34.18|32.38|34.07|32.27|0
1629218590000|2021-08-17 16:43:10|34.1|32.3|34.01|32.21|34.13|32.33|34.01|32.21|0
1629218600000|2021-08-17 16:43:20|33.9|32.1|33.84|32.04|33.9|32.1|33.84|32.04|0
1629218610000|2021-08-17 16:43:30|33.95|32.15|33.9|32.1|34.01|32.21|33.9|32.1|0
1629218620000|2021-08-17 16:43:40|33.84|32.04|33.9|32.1|33.9|32.1|33.84|32.04|0
1629218630000|2021-08-17 16:43:50|34.01|32.21|34.07|32.27|34.07|32.27|34.01|32.21|0
1629218640000|2021-08-17 16:44:00|34.01|32.21|34.1|32.3|34.1|32.3|34.01|32.21|0
1629218650000|2021-08-17 16:44:10|34.12|32.32|34.12|32.32|34.12|32.32|34.07|32.27|0
1629218660000|2021-08-17 16:44:20|34.07|32.27|33.95|32.15|34.07|32.27|33.95|32.15|0
1629218670000|2021-08-17 16:44:30|34.01|32.21|34.01|32.21|34.01|32.21|34.01|32.21|0
1629218680000|2021-08-17 16:44:40|33.84|32.04|33.9|32.1|33.9|32.1|33.84|32.04|0
1629218690000|2021-08-17 16:44:50|33.84|32.04|33.84|32.04|33.9|32.1|33.84|32.04|0
1629218700000|2021-08-17 16:45:00|33.78|31.98|34.01|32.21|34.01|32.21|33.73|31.93|0
1629218710000|2021-08-17 16:45:10|33.95|32.15|33.95|32.15|33.95|32.15|33.9|32.1|0
1629218720000|2021-08-17 16:45:20|33.98|32.18|34.18|32.38|34.18|32.38|33.98|32.18|0
1629218730000|2021-08-17 16:45:30|34.01|32.21|34.07|32.27|34.07|32.27|33.95|32.15|0
1629218740000|2021-08-17 16:45:40|34.12|32.32|34.07|32.27|34.12|32.32|34.07|32.27|0
1629218750000|2021-08-17 16:45:50|34.18|32.38|34.12|32.32|34.18|32.38|34.12|32.32|0
1629218760000|2021-08-17 16:46:00|34.07|32.27|34.18|32.38|34.18|32.38|34.07|32.27|0
1629218770000|2021-08-17 16:46:10|34.24|32.44|34.18|32.38|34.24|32.44|34.18|32.38|0
1629218780000|2021-08-17 16:46:20|34.24|32.44|34.29|32.49|34.29|32.49|34.24|32.44|0
1629218790000|2021-08-17 16:46:30|34.35|32.55|34.41|32.61|34.41|32.61|34.35|32.55|0
1629218810000|2021-08-17 16:46:50|34.29|32.49|34.35|32.55|34.35|32.55|34.29|32.49|0
1629218820000|2021-08-17 16:47:00|34.29|32.49|34.41|32.61|34.47|32.67|34.29|32.49|0
1629218830000|2021-08-17 16:47:10|34.47|32.67|34.52|32.72|34.52|32.72|34.47|32.67|0
1629218840000|2021-08-17 16:47:20|34.58|32.78|34.58|32.78|34.64|32.84|34.58|32.78|0
1629218850000|2021-08-17 16:47:30|34.64|32.84|34.87|33.07|34.87|33.07|34.64|32.84|0
1629218860000|2021-08-17 16:47:40|34.81|33.01|34.75|32.95|34.81|33.01|34.7|32.9|0
1629218870000|2021-08-17 16:47:50|34.81|33.01|34.81|33.01|34.81|33.01|34.81|33.01|0
1629218880000|2021-08-17 16:48:00|34.87|33.07|34.7|32.9|34.87|33.07|34.7|32.9|0
1629218890000|2021-08-17 16:48:10|34.64|32.84|34.64|32.84|34.64|32.84|34.64|32.84|0
1629218900000|2021-08-17 16:48:20|34.7|32.9|34.81|33.01|34.81|33.01|34.7|32.9|0
1629218910000|2021-08-17 16:48:30|34.87|33.07|34.93|33.13|34.98|33.18|34.87|33.07|0
1629218920000|2021-08-17 16:48:40|34.9|33.1|35.04|33.24|35.04|33.24|34.9|33.1|0
1629218930000|2021-08-17 16:48:50|35.1|33.3|35.1|33.3|35.1|33.3|35.1|33.3|0
1629218940000|2021-08-17 16:49:00|35.16|33.36|35.16|33.36|35.22|33.42|35.16|33.36|0
1629218950000|2021-08-17 16:49:10|35.1|33.3|35.1|33.3|35.1|33.3|35.04|33.24|0
1629218960000|2021-08-17 16:49:20|35.04|33.24|34.98|33.18|35.1|33.3|34.98|33.18|0
1629218970000|2021-08-17 16:49:30|34.93|33.13|34.98|33.18|34.98|33.18|34.93|33.13|0
1629218980000|2021-08-17 16:49:40|34.93|33.13|34.98|33.18|34.98|33.18|34.93|33.13|0
1629218990000|2021-08-17 16:49:50|35.01|33.21|34.93|33.13|35.01|33.21|34.81|33.01|0
1629219000000|2021-08-17 16:50:00|34.98|33.18|35.1|33.3|35.1|33.3|34.93|33.13|0
1629219010000|2021-08-17 16:50:10|35.04|33.24|35.04|33.24|35.1|33.3|35.04|33.24|0
1629219020000|2021-08-17 16:50:20|35.16|33.36|35.22|33.42|35.22|33.42|35.16|33.36|0
1629219030000|2021-08-17 16:50:30|35.28|33.48|35.39|33.59|35.45|33.65|35.28|33.48|0
1629219040000|2021-08-17 16:50:40|35.51|33.71|35.51|33.71|35.51|33.71|35.51|33.71|0
1629219050000|2021-08-17 16:50:50|35.45|33.65|35.27|33.47|35.45|33.65|35.22|33.42|0
1629219060000|2021-08-17 16:51:00|35.33|33.53|35.22|33.42|35.39|33.59|35.22|33.42|0
1629219070000|2021-08-17 16:51:10|35.27|33.47|34.87|33.07|35.27|33.47|34.87|33.07|0
1629219080000|2021-08-17 16:51:20|34.81|33.01|34.75|32.95|34.81|33.01|34.75|32.95|0
1629219090000|2021-08-17 16:51:30|34.81|33.01|34.69|32.89|34.87|33.07|34.69|32.89|0
1629219100000|2021-08-17 16:51:40|34.63|32.83|34.58|32.78|34.63|32.83|34.58|32.78|0
1629219110000|2021-08-17 16:51:50|34.63|32.83|34.46|32.66|34.63|32.83|34.46|32.66|0
1629219120000|2021-08-17 16:52:00|34.55|32.75|34.46|32.66|34.55|32.75|34.46|32.66|0
1629219130000|2021-08-17 16:52:10|34.52|32.72|34.46|32.66|34.52|32.72|34.46|32.66|0
1629219140000|2021-08-17 16:52:20|34.4|32.6|34.35|32.55|34.4|32.6|34.35|32.55|0
1629219150000|2021-08-17 16:52:30|34.4|32.6|34.52|32.72|34.52|32.72|34.4|32.6|0
1629219160000|2021-08-17 16:52:40|34.58|32.78|34.63|32.83|34.63|32.83|34.58|32.78|0
1629219170000|2021-08-17 16:52:50|34.69|32.89|34.69|32.89|34.69|32.89|34.63|32.83|0
1629219180000|2021-08-17 16:53:00|34.58|32.78|34.75|32.95|34.75|32.95|34.52|32.72|0
1629219190000|2021-08-17 16:53:10|34.81|33.01|34.92|33.12|34.92|33.12|34.81|33.01|0
1629219200000|2021-08-17 16:53:20|34.98|33.18|34.92|33.12|34.98|33.18|34.92|33.12|0
1629219210000|2021-08-17 16:53:30|34.98|33.18|35.1|33.3|35.1|33.3|34.98|33.18|0
1629219220000|2021-08-17 16:53:40|35.16|33.36|35.16|33.36|35.16|33.36|35.16|33.36|0
1629219230000|2021-08-17 16:53:50|35.21|33.41|35.27|33.47|35.27|33.47|35.21|33.41|0
1629219240000|2021-08-17 16:54:00|35.33|33.53|35.39|33.59|35.39|33.59|35.33|33.53|0
1629219250000|2021-08-17 16:54:10|35.33|33.53|35.33|33.53|35.33|33.53|35.27|33.47|0
1629219260000|2021-08-17 16:54:20|35.36|33.56|35.39|33.59|35.39|33.59|35.36|33.56|0
1629219270000|2021-08-17 16:54:30|35.45|33.65|35.39|33.59|35.45|33.65|35.39|33.59|0
1629219280000|2021-08-17 16:54:40|35.33|33.53|35.21|33.41|35.33|33.53|35.21|33.41|0
1629219290000|2021-08-17 16:54:50|35.27|33.47|35.39|33.59|35.39|33.59|35.27|33.47|0
1629219300000|2021-08-17 16:55:00|35.45|33.65|35.57|33.77|35.57|33.77|35.45|33.65|0
1629219310000|2021-08-17 16:55:10|35.51|33.71|35.62|33.82|35.62|33.82|35.51|33.71|0
1629219320000|2021-08-17 16:55:20|35.68|33.88|35.74|33.94|35.74|33.94|35.68|33.88|0
1629219330000|2021-08-17 16:55:30|35.8|34|35.68|33.88|35.8|34|35.62|33.82|0
1629219340000|2021-08-17 16:55:40|35.74|33.94|35.8|34|35.83|34.03|35.74|33.94|0
1629219350000|2021-08-17 16:55:50|35.86|34.06|35.98|34.18|35.98|34.18|35.86|34.06|0
1629219360000|2021-08-17 16:56:00|36.04|34.24|36.04|34.24|36.04|34.24|35.98|34.18|0
1629219370000|2021-08-17 16:56:10|35.98|34.18|35.95|34.15|35.98|34.18|35.86|34.06|0
1629219380000|2021-08-17 16:56:20|35.8|34|35.8|34|35.8|34|35.74|33.94|0
1629219390000|2021-08-17 16:56:30|35.74|33.94|35.74|33.94|35.74|33.94|35.74|33.94|0
1629219400000|2021-08-17 16:56:40|35.68|33.88|35.5|33.7|35.68|33.88|35.45|33.65|0
1629219410000|2021-08-17 16:56:50|35.62|33.82|35.8|34|35.86|34.06|35.62|33.82|0
1629219420000|2021-08-17 16:57:00|35.86|34.06|35.98|34.18|35.98|34.18|35.86|34.06|0
1629219430000|2021-08-17 16:57:10|36.04|34.24|35.98|34.18|36.04|34.24|35.98|34.18|0
1629219440000|2021-08-17 16:57:20|36.04|34.24|35.98|34.18|36.04|34.24|35.98|34.18|0
1629219450000|2021-08-17 16:57:30|36.04|34.24|35.8|34|36.04|34.24|35.8|34|0
1629219460000|2021-08-17 16:57:40|35.86|34.06|35.98|34.18|36.04|34.24|35.86|34.06|0
1629219470000|2021-08-17 16:57:50|35.92|34.12|35.86|34.06|35.92|34.12|35.86|34.06|0
1629219480000|2021-08-17 16:58:00|35.74|33.94|35.68|33.88|35.74|33.94|35.62|33.82|0
1629219490000|2021-08-17 16:58:10|35.74|33.94|35.8|34|35.8|34|35.74|33.94|0
1629219500000|2021-08-17 16:58:20|35.74|33.94|35.71|33.91|35.8|34|35.71|33.91|0
1629219510000|2021-08-17 16:58:30|35.74|33.94|35.86|34.06|35.86|34.06|35.74|33.94|0
1629219520000|2021-08-17 16:58:40|35.92|34.12|35.92|34.12|35.92|34.12|35.86|34.06|0
1629219530000|2021-08-17 16:58:50|35.86|34.06|35.8|34|35.89|34.09|35.8|34|0
1629219540000|2021-08-17 16:59:00|35.74|33.94|35.8|34|35.86|34.06|35.74|33.94|0
1629219550000|2021-08-17 16:59:10|35.86|34.06|35.92|34.12|35.98|34.18|35.86|34.06|0
1629219560000|2021-08-17 16:59:20|35.98|34.18|35.98|34.18|35.98|34.18|35.92|34.12|0
1629219570000|2021-08-17 16:59:30|36.04|34.24|36.04|34.24|36.04|34.24|36.04|34.24|0
1629219580000|2021-08-17 16:59:40|36.1|34.3|36.1|34.3|36.1|34.3|36.04|34.24|0
1629219590000|2021-08-17 16:59:50|36.27|34.47|35.98|34.18|36.27|34.47|35.98|34.18|0
1629219600000|2021-08-17 17:00:00|36.04|34.24|36.33|34.53|36.39|34.59|36.04|34.24|0
1629219610000|2021-08-17 17:00:10|36.27|34.47|36.15|34.35|36.33|34.53|36.09|34.29|0
1629219620000|2021-08-17 17:00:20|36.09|34.29|35.8|34|36.09|34.29|35.8|34|0
1629219630000|2021-08-17 17:00:30|35.74|33.94|35.65|33.85|35.74|33.94|35.65|33.85|0
1629219640000|2021-08-17 17:00:40|35.68|33.88|35.62|33.82|35.68|33.88|35.56|33.76|0
1629219650000|2021-08-17 17:00:50|35.56|33.76|35.68|33.88|35.68|33.88|35.56|33.76|0
1629219660000|2021-08-17 17:01:00|35.74|33.94|35.74|33.94|35.86|34.06|35.74|33.94|0
1629219670000|2021-08-17 17:01:10|35.62|33.82|35.5|33.7|35.62|33.82|35.5|33.7|0
1629219680000|2021-08-17 17:01:20|35.44|33.64|35.38|33.58|35.44|33.64|35.27|33.47|0
1629219690000|2021-08-17 17:01:30|35.32|33.52|35.15|33.35|35.44|33.64|35.15|33.35|0
1629219700000|2021-08-17 17:01:40|35.09|33.29|33.03|31.23|35.09|33.29|32.98|31.18|0
1629219710000|2021-08-17 17:01:50|32.98|31.18|36.39|34.59|36.39|34.59|32.92|31.12|0
1629219720000|2021-08-17 17:02:00|36.45|34.65|36.5|34.7|36.56|34.76|36.45|34.65|0
1629219730000|2021-08-17 17:02:10|36.39|34.59|36.44|34.64|36.44|34.64|36.39|34.59|0
1629219740000|2021-08-17 17:02:20|36.39|34.59|36.39|34.59|36.39|34.59|36.39|34.59|0
1629219750000|2021-08-17 17:02:30|36.33|34.53|36.39|34.59|36.39|34.59|36.27|34.47|0
1629219760000|2021-08-17 17:02:40|36.33|34.53|36.44|34.64|36.44|34.64|36.33|34.53|0
1629219770000|2021-08-17 17:02:50|36.39|34.59|36.33|34.53|36.39|34.59|36.33|34.53|0
1629219780000|2021-08-17 17:03:00|36.39|34.59|36.5|34.7|36.56|34.76|36.39|34.59|0
1629219790000|2021-08-17 17:03:10|36.56|34.76|36.68|34.88|36.68|34.88|36.56|34.76|0
1629219800000|2021-08-17 17:03:20|36.62|34.82|36.68|34.88|36.68|34.88|36.62|34.82|0
1629219810000|2021-08-17 17:03:30|36.62|34.82|36.62|34.82|36.68|34.88|36.62|34.82|0
1629219820000|2021-08-17 17:03:40|37.82|36.02|37.08|35.28|37.88|36.08|37.08|35.28|0
1629219830000|2021-08-17 17:03:50|37.14|35.34|36.96|35.16|37.14|35.34|36.96|35.16|0
1629219840000|2021-08-17 17:04:00|37.02|35.22|37.38|35.58|37.38|35.58|37.02|35.22|0
1629219850000|2021-08-17 17:04:10|37.44|35.64|37.44|35.64|37.5|35.7|37.44|35.64|0
1629219860000|2021-08-17 17:04:20|37.2|35.4|37.08|35.28|37.2|35.4|37.08|35.28|0
1629219870000|2021-08-17 17:04:30|37.02|35.22|37.14|35.34|37.14|35.34|37.02|35.22|0
1629219880000|2021-08-17 17:04:40|37.32|35.52|37.32|35.52|37.32|35.52|37.26|35.46|0
1629219890000|2021-08-17 17:04:50|37.14|35.34|37.08|35.28|37.2|35.4|37.08|35.28|0
1629219900000|2021-08-17 17:05:00|37.26|35.46|37.32|35.52|37.32|35.52|37.26|35.46|0
1629219910000|2021-08-17 17:05:10|37.38|35.58|37.38|35.58|37.38|35.58|37.32|35.52|0
1629219920000|2021-08-17 17:05:20|37.32|35.52|37.5|35.7|37.5|35.7|37.32|35.52|0
1629219930000|2021-08-17 17:05:30|37.44|35.64|37.38|35.58|37.5|35.7|37.38|35.58|0
1629219940000|2021-08-17 17:05:40|37.44|35.64|37.62|35.82|37.68|35.88|37.44|35.64|0
1629219950000|2021-08-17 17:05:50|37.44|35.64|37.68|35.88|37.68|35.88|37.44|35.64|0
1629219960000|2021-08-17 17:06:00|37.74|35.94|37.62|35.82|37.74|35.94|37.62|35.82|0
1629219970000|2021-08-17 17:06:10|37.5|35.7|37.44|35.64|37.5|35.7|37.26|35.46|0
1629219980000|2021-08-17 17:06:20|37.47|35.67|37.38|35.58|37.47|35.67|37.38|35.58|0
1629220000000|2021-08-17 17:06:40|37.26|35.46|37.2|35.4|37.26|35.46|37.14|35.34|0
1629220010000|2021-08-17 17:06:50|37.08|35.28|36.84|35.04|37.08|35.28|36.84|35.04|0
1629220020000|2021-08-17 17:07:00|36.87|35.07|36.84|35.04|36.9|35.1|36.84|35.04|0
1629220030000|2021-08-17 17:07:10|37.02|35.22|36.96|35.16|37.02|35.22|36.96|35.16|0
1629220040000|2021-08-17 17:07:20|37.02|35.22|36.78|34.98|37.02|35.22|36.78|34.98|0
1629220050000|2021-08-17 17:07:30|36.84|35.04|36.84|35.04|36.9|35.1|36.84|35.04|0
1629220060000|2021-08-17 17:07:40|36.78|34.98|36.72|34.92|36.78|34.98|36.72|34.92|0
1629220070000|2021-08-17 17:07:50|36.84|35.04|36.66|34.86|36.84|35.04|36.66|34.86|0
1629220080000|2021-08-17 17:08:00|36.72|34.92|36.66|34.86|36.72|34.92|36.66|34.86|0
1629220090000|2021-08-17 17:08:10|36.6|34.8|36.48|34.68|36.6|34.8|36.48|34.68|0
1629220100000|2021-08-17 17:08:20|36.42|34.62|36.42|34.62|36.48|34.68|36.42|34.62|0
1629220110000|2021-08-17 17:08:30|36.51|34.71|36.42|34.62|36.51|34.71|36.3|34.5|0
1629220120000|2021-08-17 17:08:40|36.36|34.56|36.3|34.5|36.36|34.56|36.3|34.5|0
1629220130000|2021-08-17 17:08:50|36.25|34.45|36.19|34.39|36.25|34.45|36.19|34.39|0
1629220140000|2021-08-17 17:09:00|36.25|34.45|36.13|34.33|36.25|34.45|36.13|34.33|0
1629220150000|2021-08-17 17:09:10|36.25|34.45|36.36|34.56|36.36|34.56|36.25|34.45|0
1629220160000|2021-08-17 17:09:20|36.48|34.68|36.48|34.68|36.48|34.68|36.48|34.68|0
1629220170000|2021-08-17 17:09:30|36.42|34.62|36.48|34.68|36.54|34.74|36.42|34.62|0
1629220180000|2021-08-17 17:09:40|36.54|34.74|36.3|34.5|36.54|34.74|36.3|34.5|0
1629220190000|2021-08-17 17:09:50|36.28|34.48|36.24|34.44|36.28|34.48|36.24|34.44|0
1629220200000|2021-08-17 17:10:00|36.3|34.5|36.48|34.68|36.48|34.68|36.3|34.5|0
1629220210000|2021-08-17 17:10:10|36.42|34.62|36.54|34.74|36.54|34.74|36.42|34.62|0
1629220220000|2021-08-17 17:10:20|36.6|34.8|36.66|34.86|36.66|34.86|36.54|34.74|0
1629220230000|2021-08-17 17:10:30|36.48|34.68|36.54|34.74|36.54|34.74|36.48|34.68|0
1629220240000|2021-08-17 17:10:40|36.48|34.68|36.48|34.68|36.48|34.68|36.42|34.62|0
1629220250000|2021-08-17 17:10:50|36.42|34.62|36.48|34.68|36.48|34.68|36.42|34.62|0
1629220260000|2021-08-17 17:11:00|36.6|34.8|36.24|34.44|36.6|34.8|36.24|34.44|0
1629220270000|2021-08-17 17:11:10|36.18|34.38|36.36|34.56|36.36|34.56|36.13|34.33|0
1629220280000|2021-08-17 17:11:20|36.18|34.38|36.13|34.33|36.18|34.38|36.13|34.33|0
1629220290000|2021-08-17 17:11:30|36.24|34.44|36.07|34.27|36.24|34.44|36.07|34.27|0
1629220310000|2021-08-17 17:11:50|36.1|34.3|36.01|34.21|36.1|34.3|36.01|34.21|0
1629220320000|2021-08-17 17:12:00|36.04|34.24|36.1|34.3|36.13|34.33|36.04|34.24|0
1629220330000|2021-08-17 17:12:10|35.59|33.79|35.73|33.93|35.73|33.93|35.59|33.79|0
1629220340000|2021-08-17 17:12:20|35.56|33.76|35.44|33.64|35.62|33.82|35.44|33.64|0
1629220350000|2021-08-17 17:12:30|35.5|33.7|35.5|33.7|35.5|33.7|35.5|33.7|0
1629220360000|2021-08-17 17:12:40|35.44|33.64|35.38|33.58|35.5|33.7|35.38|33.58|0
1629220370000|2021-08-17 17:12:50|35.44|33.64|35.36|33.56|35.44|33.64|35.36|33.56|0
1629220380000|2021-08-17 17:13:00|35.27|33.47|35.36|33.56|35.36|33.56|35.27|33.47|0
1629220390000|2021-08-17 17:13:10|35.33|33.53|35.32|33.52|35.33|33.53|35.27|33.47|0
1629220400000|2021-08-17 17:13:20|35.21|33.41|35.32|33.52|35.38|33.58|35.21|33.41|0
1629220410000|2021-08-17 17:13:30|35.44|33.64|35.15|33.35|35.44|33.64|35.15|33.35|0
1629220420000|2021-08-17 17:13:40|35.21|33.41|35.27|33.47|35.27|33.47|35.15|33.35|0
1629220430000|2021-08-17 17:13:50|35.32|33.52|35.32|33.52|35.32|33.52|35.32|33.52|0
1629220440000|2021-08-17 17:14:00|35.27|33.47|35.32|33.52|35.32|33.52|35.27|33.47|0
1629220450000|2021-08-17 17:14:10|35.27|33.47|35.32|33.52|35.32|33.52|35.21|33.41|0
1629220460000|2021-08-17 17:14:20|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1629220470000|2021-08-17 17:14:30|35.27|33.47|35.21|33.41|35.27|33.47|35.21|33.41|0
1629220480000|2021-08-17 17:14:40|35.15|33.35|35.09|33.29|35.15|33.35|35.09|33.29|0
1629220490000|2021-08-17 17:14:50|35.04|33.24|35.09|33.29|35.09|33.29|35.04|33.24|0
1629220500000|2021-08-17 17:15:00|35.15|33.35|35.15|33.35|35.21|33.41|35.15|33.35|0
1629220510000|2021-08-17 17:15:10|35.18|33.38|35.21|33.41|35.21|33.41|35.18|33.38|0
1629220520000|2021-08-17 17:15:20|35.27|33.47|35.44|33.64|35.44|33.64|35.27|33.47|0
1629220530000|2021-08-17 17:15:30|35.38|33.58|35.38|33.58|35.44|33.64|35.38|33.58|0
1629220540000|2021-08-17 17:15:40|35.44|33.64|35.5|33.7|35.5|33.7|35.44|33.64|0
1629220550000|2021-08-17 17:15:50|35.55|33.75|35.55|33.75|35.58|33.78|35.55|33.75|0
1629220560000|2021-08-17 17:16:00|35.67|33.87|35.67|33.87|35.7|33.9|35.67|33.87|0
1629220570000|2021-08-17 17:16:10|35.7|33.9|35.67|33.87|35.73|33.93|35.67|33.87|0
1629220580000|2021-08-17 17:16:20|35.61|33.81|35.67|33.87|35.67|33.87|35.61|33.81|0
1629220590000|2021-08-17 17:16:30|35.73|33.93|35.67|33.87|35.79|33.99|35.67|33.87|0
1629220600000|2021-08-17 17:16:40|35.61|33.81|35.55|33.75|35.61|33.81|35.55|33.75|0
1629220610000|2021-08-17 17:16:50|35.61|33.81|35.67|33.87|35.67|33.87|35.55|33.75|0
1629220620000|2021-08-17 17:17:00|35.73|33.93|35.61|33.81|35.73|33.93|35.61|33.81|0
1629220630000|2021-08-17 17:17:10|35.55|33.75|35.55|33.75|35.55|33.75|35.5|33.7|0
1629220640000|2021-08-17 17:17:20|35.5|33.7|35.67|33.87|35.67|33.87|35.5|33.7|0
1629220650000|2021-08-17 17:17:30|35.73|33.93|35.73|33.93|35.73|33.93|35.73|33.93|0
1629220660000|2021-08-17 17:17:40|35.67|33.87|35.79|33.99|35.79|33.99|35.67|33.87|0
1629220670000|2021-08-17 17:17:50|35.84|34.04|35.96|34.16|35.96|34.16|35.84|34.04|0
1629220680000|2021-08-17 17:18:00|35.9|34.1|36.02|34.22|36.02|34.22|35.9|34.1|0
1629220690000|2021-08-17 17:18:10|36.08|34.28|36.02|34.22|36.08|34.28|36.02|34.22|0
1629220700000|2021-08-17 17:18:20|36.05|34.25|36.14|34.34|36.14|34.34|36.05|34.25|0
1629220710000|2021-08-17 17:18:30|36.19|34.39|36.19|34.39|36.25|34.45|36.19|34.39|0
1629220720000|2021-08-17 17:18:40|36.25|34.45|36.31|34.51|36.37|34.57|36.25|34.45|0
1629220730000|2021-08-17 17:18:50|36.25|34.45|36.25|34.45|36.25|34.45|36.19|34.39|0
1629220740000|2021-08-17 17:19:00|36.31|34.51|36.31|34.51|36.37|34.57|36.25|34.45|0
1629220750000|2021-08-17 17:19:10|36.25|34.45|36.37|34.57|36.37|34.57|36.25|34.45|0
1629220760000|2021-08-17 17:19:20|36.31|34.51|36.37|34.57|36.37|34.57|36.31|34.51|0
1629220770000|2021-08-17 17:19:30|36.31|34.51|36.14|34.34|36.37|34.57|36.14|34.34|0
1629220780000|2021-08-17 17:19:40|36.19|34.39|36.13|34.33|36.19|34.39|36.13|34.33|0
1629220790000|2021-08-17 17:19:50|36.17|34.37|36.13|34.33|36.19|34.39|36.13|34.33|0
1629220800000|2021-08-17 17:20:00|36.19|34.39|35.9|34.1|36.19|34.39|35.9|34.1|0
1629220810000|2021-08-17 17:20:10|35.84|34.04|35.72|33.92|35.84|34.04|35.67|33.87|0
1629220820000|2021-08-17 17:20:20|35.67|33.87|35.9|34.1|35.9|34.1|35.67|33.87|0
1629220830000|2021-08-17 17:20:30|35.96|34.16|35.9|34.1|35.96|34.16|35.9|34.1|0
1629220840000|2021-08-17 17:20:40|35.84|34.04|35.84|34.04|35.84|34.04|35.78|33.98|0
1629220850000|2021-08-17 17:20:50|35.9|34.1|36.02|34.22|36.02|34.22|35.9|34.1|0
1629220860000|2021-08-17 17:21:00|36.08|34.28|36.02|34.22|36.08|34.28|35.96|34.16|0
1629220870000|2021-08-17 17:21:10|35.96|34.16|35.9|34.1|35.96|34.16|35.84|34.04|0
1629220880000|2021-08-17 17:21:20|35.96|34.16|36.02|34.22|36.02|34.22|35.96|34.16|0
1629220890000|2021-08-17 17:21:30|35.9|34.1|35.96|34.16|35.96|34.16|35.9|34.1|0
1629220900000|2021-08-17 17:21:40|35.99|34.19|35.78|33.98|35.99|34.19|35.78|33.98|0
1629220910000|2021-08-17 17:21:50|35.72|33.92|35.84|34.04|35.84|34.04|35.72|33.92|0
1629220920000|2021-08-17 17:22:00|35.96|34.16|35.9|34.1|35.96|34.16|35.9|34.1|0
1629220930000|2021-08-17 17:22:10|35.84|34.04|35.81|34.01|35.84|34.04|35.78|33.98|0
1629220940000|2021-08-17 17:22:20|35.9|34.1|36.07|34.27|36.07|34.27|35.9|34.1|0
1629220950000|2021-08-17 17:22:30|36.13|34.33|36.07|34.27|36.13|34.33|36.07|34.27|0
1629220960000|2021-08-17 17:22:40|36.13|34.33|36.19|34.39|36.19|34.39|36.13|34.33|0
1629220970000|2021-08-17 17:22:50|36.25|34.45|36.31|34.51|36.31|34.51|36.19|34.39|0
1629220980000|2021-08-17 17:23:00|36.37|34.57|36.43|34.63|36.43|34.63|36.37|34.57|0
1629221000000|2021-08-17 17:23:20|36.37|34.57|36.19|34.39|36.37|34.57|36.19|34.39|0
1629221010000|2021-08-17 17:23:30|36.25|34.45|36.19|34.39|36.31|34.51|36.19|34.39|0
1629221020000|2021-08-17 17:23:40|36.31|34.51|36.4|34.6|36.4|34.6|36.31|34.51|0
1629221030000|2021-08-17 17:23:50|36.37|34.57|36.43|34.63|36.43|34.63|36.37|34.57|0
1629221040000|2021-08-17 17:24:00|36.49|34.69|36.43|34.63|36.49|34.69|36.43|34.63|0
1629221050000|2021-08-17 17:24:10|36.49|34.69|36.49|34.69|36.54|34.74|36.49|34.69|0
1629221060000|2021-08-17 17:24:20|36.54|34.74|36.52|34.72|36.54|34.74|36.49|34.69|0
1629221070000|2021-08-17 17:24:30|36.58|34.78|36.43|34.63|36.58|34.78|36.43|34.63|0
1629221080000|2021-08-17 17:24:40|36.37|34.57|36.37|34.57|36.43|34.63|36.37|34.57|0
1629221090000|2021-08-17 17:24:50|36.31|34.51|36.31|34.51|36.31|34.51|36.31|34.51|0
1629221100000|2021-08-17 17:25:00|36.19|34.39|36.19|34.39|36.19|34.39|36.13|34.33|0
1629221110000|2021-08-17 17:25:10|36.25|34.45|36.31|34.51|36.31|34.51|36.25|34.45|0
1629221120000|2021-08-17 17:25:20|36.43|34.63|36.54|34.74|36.54|34.74|36.42|34.62|0
1629221130000|2021-08-17 17:25:30|36.48|34.68|36.34|34.54|36.48|34.68|36.34|34.54|0
1629221140000|2021-08-17 17:25:40|36.37|34.57|36.25|34.45|36.37|34.57|36.25|34.45|0
1629221150000|2021-08-17 17:25:50|36.19|34.39|36.07|34.27|36.19|34.39|36.01|34.21|0
1629221160000|2021-08-17 17:26:00|36.19|34.39|36.19|34.39|36.25|34.45|36.13|34.33|0
1629221170000|2021-08-17 17:26:10|36.25|34.45|36.13|34.33|36.25|34.45|36.13|34.33|0
1629221180000|2021-08-17 17:26:20|35.95|34.15|35.95|34.15|35.95|34.15|35.89|34.09|0
1629221190000|2021-08-17 17:26:30|35.89|34.09|35.95|34.15|35.95|34.15|35.89|34.09|0
1629221200000|2021-08-17 17:26:40|36.01|34.21|35.89|34.09|36.01|34.21|35.89|34.09|0
1629221210000|2021-08-17 17:26:50|35.95|34.15|36.07|34.27|36.07|34.27|35.95|34.15|0
1629221220000|2021-08-17 17:27:00|35.95|34.15|35.89|34.09|35.95|34.15|35.89|34.09|0
1629221230000|2021-08-17 17:27:10|35.84|34.04|35.89|34.09|35.89|34.09|35.84|34.04|0
1629221240000|2021-08-17 17:27:20|35.84|34.04|35.95|34.15|35.95|34.15|35.84|34.04|0
1629221250000|2021-08-17 17:27:30|35.78|33.98|35.89|34.09|35.89|34.09|35.78|33.98|0
1629221260000|2021-08-17 17:27:40|35.84|34.04|35.72|33.92|35.84|34.04|35.69|33.89|0
1629221270000|2021-08-17 17:27:50|35.6|33.8|35.49|33.69|35.6|33.8|35.49|33.69|0
1629221280000|2021-08-17 17:28:00|35.54|33.74|35.43|33.63|35.54|33.74|35.43|33.63|0
1629221290000|2021-08-17 17:28:10|35.37|33.57|35.25|33.45|35.37|33.57|35.25|33.45|0
1629221300000|2021-08-17 17:28:20|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1629221310000|2021-08-17 17:28:30|35.28|33.48|35.31|33.51|35.31|33.51|35.25|33.45|0
1629221320000|2021-08-17 17:28:40|35.37|33.57|35.37|33.57|35.37|33.57|35.34|33.54|0
1629221330000|2021-08-17 17:28:50|35.31|33.51|35.2|33.4|35.31|33.51|35.2|33.4|0
1629221340000|2021-08-17 17:29:00|35.25|33.45|35.2|33.4|35.25|33.45|35.14|33.34|0
1629221350000|2021-08-17 17:29:10|35.25|33.45|35.25|33.45|35.25|33.45|35.25|33.45|0
1629221360000|2021-08-17 17:29:20|35.2|33.4|35.08|33.28|35.25|33.45|35.08|33.28|0
1629221370000|2021-08-17 17:29:30|35.2|33.4|34.97|33.17|35.2|33.4|34.97|33.17|0
1629221380000|2021-08-17 17:29:40|35.02|33.22|34.91|33.11|35.02|33.22|34.91|33.11|0
1629221390000|2021-08-17 17:29:50|34.74|32.94|34.85|33.05|34.85|33.05|34.74|32.94|0
1629221400000|2021-08-17 17:30:00|34.79|32.99|34.85|33.05|34.85|33.05|34.79|32.99|0
1629221410000|2021-08-17 17:30:10|34.97|33.17|34.91|33.11|34.97|33.17|34.85|33.05|0
1629221420000|2021-08-17 17:30:20|35.02|33.22|35.02|33.22|35.08|33.28|35.02|33.22|0
1629221430000|2021-08-17 17:30:30|35.08|33.28|35.98|34.18|35.98|34.18|35.08|33.28|0
1629221440000|2021-08-17 17:30:40|35.2|33.4|35.26|33.46|35.26|33.46|35.2|33.4|0
1629221450000|2021-08-17 17:30:50|35.2|33.4|35.14|33.34|35.2|33.4|35.14|33.34|0
1629221460000|2021-08-17 17:31:00|35.08|33.28|35.14|33.34|35.2|33.4|35.08|33.28|0
1629221470000|2021-08-17 17:31:10|35.2|33.4|35.2|33.4|35.2|33.4|35.2|33.4|0
1629221480000|2021-08-17 17:31:20|35.17|33.37|35.25|33.45|35.25|33.45|35.14|33.34|0
1629221490000|2021-08-17 17:31:30|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1629221500000|2021-08-17 17:31:40|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1629221510000|2021-08-17 17:31:50|35.31|33.51|35.28|33.48|35.31|33.51|35.28|33.48|0
1629221520000|2021-08-17 17:32:00|35.31|33.51|35.37|33.57|35.37|33.57|35.31|33.51|0
1629221530000|2021-08-17 17:32:10|35.43|33.63|35.4|33.6|35.43|33.63|35.4|33.6|0
1629221540000|2021-08-17 17:32:20|35.37|33.57|35.31|33.51|35.37|33.57|35.31|33.51|0
1629221550000|2021-08-17 17:32:30|35.43|33.63|35.43|33.63|35.43|33.63|35.37|33.57|0
1629221560000|2021-08-17 17:32:40|35.37|33.57|35.37|33.57|35.37|33.57|35.37|33.57|0
1629221570000|2021-08-17 17:32:50|35.31|33.51|35.37|33.57|35.37|33.57|35.31|33.51|0
1629221580000|2021-08-17 17:33:00|35.31|33.51|35.43|33.63|35.43|33.63|35.31|33.51|0
1629221600000|2021-08-17 17:33:20|35.37|33.57|35.43|33.63|35.43|33.63|35.37|33.57|0
1629221610000|2021-08-17 17:33:30|35.48|33.68|35.48|33.68|35.48|33.68|35.48|33.68|0
1629221620000|2021-08-17 17:33:40|35.43|33.63|35.37|33.57|35.43|33.63|35.37|33.57|0
1629221640000|2021-08-17 17:34:00|35.31|33.51|35.31|33.51|35.31|33.51|35.31|33.51|0
1629221650000|2021-08-17 17:34:10|35.37|33.57|35.25|33.45|35.37|33.57|35.25|33.45|0
1629221660000|2021-08-17 17:34:20|35.19|33.39|35.08|33.28|35.19|33.39|35.08|33.28|0
1629221670000|2021-08-17 17:34:30|35.05|33.25|35.08|33.28|35.08|33.28|35.05|33.25|0
1629221680000|2021-08-17 17:34:40|35.02|33.22|35.02|33.22|35.02|33.22|35.02|33.22|0
1629221690000|2021-08-17 17:34:50|35.08|33.28|35.02|33.22|35.08|33.28|35.02|33.22|0
1629221700000|2021-08-17 17:35:00|35.08|33.28|35.11|33.31|35.25|33.45|35.08|33.28|0
1629221710000|2021-08-17 17:35:10|35.25|33.45|35.54|33.74|35.54|33.74|35.25|33.45|0
1629221720000|2021-08-17 17:35:20|35.48|33.68|35.54|33.74|35.54|33.74|35.42|33.62|0
1629221730000|2021-08-17 17:35:30|35.42|33.62|35.54|33.74|35.54|33.74|35.25|33.45|0
1629221740000|2021-08-17 17:35:40|35.45|33.65|35.42|33.62|35.45|33.65|35.42|33.62|0
1629221750000|2021-08-17 17:35:50|35.48|33.68|35.48|33.68|35.48|33.68|35.45|33.65|0
1629221760000|2021-08-17 17:36:00|35.6|33.8|35.54|33.74|35.66|33.86|35.54|33.74|0
1629221770000|2021-08-17 17:36:10|35.66|33.86|35.66|33.86|35.66|33.86|35.66|33.86|0
1629221780000|2021-08-17 17:36:20|35.6|33.8|35.77|33.97|35.77|33.97|35.6|33.8|0
1629221790000|2021-08-17 17:36:30|35.83|34.03|35.77|33.97|35.89|34.09|35.77|33.97|0
1629221800000|2021-08-17 17:36:40|35.89|34.09|35.83|34.03|35.89|34.09|35.83|34.03|0
1629221810000|2021-08-17 17:36:50|35.95|34.15|35.89|34.09|35.95|34.15|35.89|34.09|0
1629221820000|2021-08-17 17:37:00|35.95|34.15|35.95|34.15|36.01|34.21|35.95|34.15|0
1629221840000|2021-08-17 17:37:20|36.01|34.21|36.01|34.21|36.01|34.21|36.01|34.21|0
1629221850000|2021-08-17 17:37:30|36.04|34.24|36.06|34.26|36.12|34.32|36.01|34.21|0
1629221860000|2021-08-17 17:37:40|36.15|34.35|36.06|34.26|36.15|34.35|36.06|34.26|0
1629221870000|2021-08-17 17:37:50|36.01|34.21|36.12|34.32|36.12|34.32|36.01|34.21|0
1629221880000|2021-08-17 17:38:00|36.18|34.38|36.24|34.44|36.24|34.44|36.12|34.32|0
1629221890000|2021-08-17 17:38:10|36.06|34.26|36.12|34.32|36.12|34.32|36.06|34.26|0
1629221900000|2021-08-17 17:38:20|36.24|34.44|36.24|34.44|36.24|34.44|36.18|34.38|0
1629221910000|2021-08-17 17:38:30|36.21|34.41|36.12|34.32|36.24|34.44|36.12|34.32|0
1629221920000|2021-08-17 17:38:40|36.24|34.44|36.24|34.44|36.3|34.5|36.24|34.44|0
1629221930000|2021-08-17 17:38:50|36.27|34.47|36.18|34.38|36.27|34.47|36.18|34.38|0
1629221940000|2021-08-17 17:39:00|36.24|34.44|36.06|34.26|36.24|34.44|36.06|34.26|0
1629221950000|2021-08-17 17:39:10|36|34.2|35.95|34.15|36|34.2|35.95|34.15|0
1629221960000|2021-08-17 17:39:20|35.89|34.09|36.18|34.38|36.18|34.38|35.89|34.09|0
1629221970000|2021-08-17 17:39:30|36.36|34.56|36.3|34.5|36.36|34.56|36.3|34.5|0
1629221990000|2021-08-17 17:39:50|36.36|34.56|36.42|34.62|36.42|34.62|36.3|34.5|0
1629222000000|2021-08-17 17:40:00|36.48|34.68|36.42|34.62|36.48|34.68|36.42|34.62|0
1629222010000|2021-08-17 17:40:10|36.39|34.59|36.53|34.73|36.53|34.73|36.39|34.59|0
1629222020000|2021-08-17 17:40:20|36.48|34.68|36.53|34.73|36.53|34.73|36.42|34.62|0
1629222030000|2021-08-17 17:40:30|36.36|34.56|36.59|34.79|36.65|34.85|36.36|34.56|0
1629222040000|2021-08-17 17:40:40|36.65|34.85|36.65|34.85|36.65|34.85|36.59|34.79|0
1629222050000|2021-08-17 17:40:50|36.71|34.91|36.77|34.97|36.77|34.97|36.71|34.91|0
1629222060000|2021-08-17 17:41:00|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1629222070000|2021-08-17 17:41:10|36.77|34.97|36.71|34.91|36.77|34.97|36.71|34.91|0
1629222090000|2021-08-17 17:41:30|36.65|34.85|36.59|34.79|36.65|34.85|36.59|34.79|0
1629222100000|2021-08-17 17:41:40|36.53|34.73|36.65|34.85|36.65|34.85|36.53|34.73|0
1629222110000|2021-08-17 17:41:50|36.71|34.91|36.71|34.91|36.71|34.91|36.71|34.91|0
1629222120000|2021-08-17 17:42:00|36.77|34.97|36.83|35.03|36.83|35.03|36.77|34.97|0
1629222130000|2021-08-17 17:42:10|36.77|34.97|36.77|34.97|36.83|35.03|36.77|34.97|0
1629222140000|2021-08-17 17:42:20|36.83|35.03|36.83|35.03|36.83|35.03|36.8|35|0
1629222150000|2021-08-17 17:42:30|36.77|34.97|36.71|34.91|36.86|35.06|36.71|34.91|0
1629222160000|2021-08-17 17:42:40|36.83|35.03|36.83|35.03|36.86|35.06|36.83|35.03|0
1629222170000|2021-08-17 17:42:50|36.77|34.97|36.83|35.03|36.83|35.03|36.77|34.97|0
1629222180000|2021-08-17 17:43:00|36.89|35.09|37.01|35.21|37.01|35.21|36.89|35.09|0
1629222190000|2021-08-17 17:43:10|36.95|35.15|37.01|35.21|37.01|35.21|36.95|35.15|0
1629222200000|2021-08-17 17:43:20|37.07|35.27|37.07|35.27|37.07|35.27|37.07|35.27|0
1629222210000|2021-08-17 17:43:30|37.01|35.21|36.95|35.15|37.01|35.21|36.89|35.09|0
1629222220000|2021-08-17 17:43:40|36.89|35.09|36.83|35.03|36.89|35.09|36.83|35.03|0
1629222230000|2021-08-17 17:43:50|36.77|34.97|36.83|35.03|36.83|35.03|36.77|34.97|0
1629222240000|2021-08-17 17:44:00|36.89|35.09|36.95|35.15|36.95|35.15|36.89|35.09|0
1629222250000|2021-08-17 17:44:10|37.01|35.21|36.95|35.15|37.01|35.21|36.95|35.15|0
1629222260000|2021-08-17 17:44:20|37.01|35.21|37.01|35.21|37.01|35.21|37.01|35.21|0
1629222270000|2021-08-17 17:44:30|36.95|35.15|36.89|35.09|36.95|35.15|36.89|35.09|0
1629222280000|2021-08-17 17:44:40|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1629222290000|2021-08-17 17:44:50|36.77|34.97|36.59|34.79|36.77|34.97|36.59|34.79|0
1629222300000|2021-08-17 17:45:00|36.65|34.85|36.71|34.91|36.71|34.91|36.59|34.79|0
1629222310000|2021-08-17 17:45:10|36.65|34.85|36.77|34.97|36.77|34.97|36.65|34.85|0
1629222320000|2021-08-17 17:45:20|36.83|35.03|36.89|35.09|36.89|35.09|36.83|35.03|0
1629222330000|2021-08-17 17:45:30|37.01|35.21|37.01|35.21|37.01|35.21|36.95|35.15|0
1629222340000|2021-08-17 17:45:40|36.95|35.15|36.95|35.15|36.95|35.15|36.95|35.15|0
1629222350000|2021-08-17 17:45:50|36.89|35.09|36.83|35.03|36.89|35.09|36.83|35.03|0
1629222360000|2021-08-17 17:46:00|36.77|34.97|36.77|34.97|36.83|35.03|36.77|34.97|0
1629222370000|2021-08-17 17:46:10|36.8|35|36.83|35.03|36.83|35.03|36.8|35|0
1629222380000|2021-08-17 17:46:20|36.89|35.09|36.95|35.15|36.95|35.15|36.83|35.03|0
1629222390000|2021-08-17 17:46:30|36.89|35.09|37.01|35.21|37.01|35.21|36.89|35.09|0
1629222400000|2021-08-17 17:46:40|37.07|35.27|37.13|35.33|37.19|35.39|37.07|35.27|0
1629222410000|2021-08-17 17:46:50|37.19|35.39|37.13|35.33|37.19|35.39|37.13|35.33|0
1629222420000|2021-08-17 17:47:00|37.07|35.27|36.95|35.15|37.19|35.39|36.95|35.15|0
1629222430000|2021-08-17 17:47:10|37.01|35.21|37.01|35.21|37.01|35.21|36.95|35.15|0
1629222440000|2021-08-17 17:47:20|36.95|35.15|36.95|35.15|36.95|35.15|36.89|35.09|0
1629222450000|2021-08-17 17:47:30|37.01|35.21|37.01|35.21|37.01|35.21|36.95|35.15|0
1629222460000|2021-08-17 17:47:40|36.95|35.15|36.98|35.18|36.98|35.18|36.95|35.15|0
1629222470000|2021-08-17 17:47:50|36.95|35.15|37.07|35.27|37.07|35.27|36.95|35.15|0
1629222480000|2021-08-17 17:48:00|37.13|35.33|37.13|35.33|37.13|35.33|37.13|35.33|0
1629222490000|2021-08-17 17:48:10|37.12|35.32|37.12|35.32|37.12|35.32|37.06|35.26|0
1629222500000|2021-08-17 17:48:20|37.06|35.26|37.06|35.26|37.06|35.26|37.06|35.26|0
1629222510000|2021-08-17 17:48:30|37|35.2|37|35.2|37|35.2|36.94|35.14|0
1629222520000|2021-08-17 17:48:40|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1629222530000|2021-08-17 17:48:50|37.06|35.26|37.12|35.32|37.12|35.32|37.06|35.26|0
1629222540000|2021-08-17 17:49:00|37.18|35.38|37.24|35.44|37.24|35.44|37.18|35.38|0
1629222550000|2021-08-17 17:49:10|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1629222560000|2021-08-17 17:49:20|37.24|35.44|37.28|35.48|37.28|35.48|37.24|35.44|0
1629222570000|2021-08-17 17:49:30|37.3|35.5|37.3|35.5|37.3|35.5|37.3|35.5|0
1629222580000|2021-08-17 17:49:40|37.24|35.44|37.06|35.26|37.24|35.44|37.06|35.26|0
1629222590000|2021-08-17 17:49:50|37|35.2|36.88|35.08|37.06|35.26|36.88|35.08|0
1629222600000|2021-08-17 17:50:00|36.7|34.9|36.82|35.02|36.82|35.02|36.7|34.9|0
1629222610000|2021-08-17 17:50:10|37|35.2|37|35.2|37.06|35.26|37|35.2|0
1629222620000|2021-08-17 17:50:20|37.18|35.38|37|35.2|37.18|35.38|37|35.2|0
1629222630000|2021-08-17 17:50:30|36.88|35.08|36.64|34.84|36.88|35.08|36.64|34.84|0
1629222640000|2021-08-17 17:50:40|36.58|34.78|36.64|34.84|36.64|34.84|36.58|34.78|0
1629222650000|2021-08-17 17:50:50|36.7|34.9|36.58|34.78|36.7|34.9|36.58|34.78|0
1629222660000|2021-08-17 17:51:00|36.53|34.73|36.52|34.72|36.58|34.78|36.52|34.72|0
1629222670000|2021-08-17 17:51:10|36.58|34.78|36.64|34.84|36.7|34.9|36.58|34.78|0
1629222680000|2021-08-17 17:51:20|36.58|34.78|36.52|34.72|36.58|34.78|36.52|34.72|0
1629222690000|2021-08-17 17:51:30|36.47|34.67|36.47|34.67|36.47|34.67|36.47|34.67|0
1629222700000|2021-08-17 17:51:40|36.52|34.72|36.35|34.55|36.52|34.72|36.35|34.55|0
1629222710000|2021-08-17 17:51:50|36.29|34.49|36.29|34.49|36.29|34.49|36.23|34.43|0
1629222720000|2021-08-17 17:52:00|36.17|34.37|36.17|34.37|36.17|34.37|36.05|34.25|0
1629222730000|2021-08-17 17:52:10|36.23|34.43|36.23|34.43|36.29|34.49|36.23|34.43|0
1629222740000|2021-08-17 17:52:20|36.26|34.46|36.05|34.25|36.26|34.46|36.05|34.25|0
1629222750000|2021-08-17 17:52:30|36.17|34.37|36.23|34.43|36.23|34.43|36.17|34.37|0
1629222760000|2021-08-17 17:52:40|36.17|34.37|36.05|34.25|36.17|34.37|36.05|34.25|0
1629222770000|2021-08-17 17:52:50|35.99|34.19|35.93|34.13|35.99|34.19|35.93|34.13|0
1629222780000|2021-08-17 17:53:00|35.96|34.16|36.05|34.25|36.05|34.25|35.93|34.13|0
1629222790000|2021-08-17 17:53:10|35.99|34.19|35.93|34.13|35.99|34.19|35.93|34.13|0
1629222800000|2021-08-17 17:53:20|35.99|34.19|35.99|34.19|35.99|34.19|35.99|34.19|0
1629222810000|2021-08-17 17:53:30|35.93|34.13|35.87|34.07|35.93|34.13|35.87|34.07|0
1629222820000|2021-08-17 17:53:40|35.99|34.19|36.05|34.25|36.05|34.25|35.99|34.19|0
1629222830000|2021-08-17 17:53:50|36.11|34.31|36.05|34.25|36.11|34.31|36.05|34.25|0
1629222840000|2021-08-17 17:54:00|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1629222850000|2021-08-17 17:54:10|36.17|34.37|36.23|34.43|36.23|34.43|36.17|34.37|0
1629222860000|2021-08-17 17:54:20|36.17|34.37|36.38|34.58|36.38|34.58|36.11|34.31|0
1629222870000|2021-08-17 17:54:30|36.46|34.66|36.46|34.66|36.46|34.66|36.4|34.6|0
1629222880000|2021-08-17 17:54:40|36.4|34.6|36.4|34.6|36.4|34.6|36.4|34.6|0
1629222890000|2021-08-17 17:54:50|36.34|34.54|36.28|34.48|36.34|34.54|36.23|34.43|0
1629222900000|2021-08-17 17:55:00|36.05|34.25|36.17|34.37|36.17|34.37|36.05|34.25|0
1629222910000|2021-08-17 17:55:10|36.11|34.31|36.17|34.37|36.23|34.43|36.11|34.31|0
1629222920000|2021-08-17 17:55:20|36.2|34.4|36.17|34.37|36.2|34.4|36.17|34.37|0
1629222930000|2021-08-17 17:55:30|36.11|34.31|36.11|34.31|36.11|34.31|36.11|34.31|0
1629222940000|2021-08-17 17:55:40|36.05|34.25|35.93|34.13|36.05|34.25|35.93|34.13|0
1629222950000|2021-08-17 17:55:50|35.87|34.07|35.76|33.96|35.87|34.07|35.76|33.96|0
1629222960000|2021-08-17 17:56:00|35.87|34.07|35.81|34.01|35.87|34.07|35.81|34.01|0
1629222970000|2021-08-17 17:56:10|35.76|33.96|35.7|33.9|35.76|33.96|35.7|33.9|0
1629222980000|2021-08-17 17:56:20|35.58|33.78|35.58|33.78|35.7|33.9|35.58|33.78|0
1629222990000|2021-08-17 17:56:30|35.64|33.84|35.52|33.72|35.64|33.84|35.52|33.72|0
1629223000000|2021-08-17 17:56:40|35.58|33.78|35.29|33.49|35.58|33.78|35.29|33.49|0
1629223010000|2021-08-17 17:56:50|35.23|33.43|35.23|33.43|35.23|33.43|35.23|33.43|0
1629223020000|2021-08-17 17:57:00|35.29|33.49|35.29|33.49|35.29|33.49|35.23|33.43|0
1629223030000|2021-08-17 17:57:10|35.23|33.43|35.23|33.43|35.23|33.43|35.15|33.35|0
1629223040000|2021-08-17 17:57:20|35.29|33.49|35.29|33.49|35.35|33.55|35.29|33.49|0
1629223050000|2021-08-17 17:57:30|35.23|33.43|35.41|33.61|35.41|33.61|35.23|33.43|0
1629223060000|2021-08-17 17:57:40|35.35|33.55|35.46|33.66|35.46|33.66|35.35|33.55|0
1629223070000|2021-08-17 17:57:50|35.41|33.61|35.29|33.49|35.41|33.61|35.23|33.43|0
1629223080000|2021-08-17 17:58:00|35.23|33.43|35.29|33.49|35.35|33.55|35.23|33.43|0
1629223090000|2021-08-17 17:58:10|35.26|33.46|35.29|33.49|35.29|33.49|35.23|33.43|0
1629223100000|2021-08-17 17:58:20|35.23|33.43|35.29|33.49|35.29|33.49|35.23|33.43|0
1629223110000|2021-08-17 17:58:30|35.23|33.43|35.32|33.52|35.32|33.52|35.23|33.43|0
1629223120000|2021-08-17 17:58:40|35.23|33.43|35.06|33.26|35.23|33.43|35.06|33.26|0
1629223130000|2021-08-17 17:58:50|35|33.2|35.06|33.26|35.06|33.26|35|33.2|0
1629223140000|2021-08-17 17:59:00|35|33.2|34.89|33.09|35|33.2|34.89|33.09|0
1629223150000|2021-08-17 17:59:10|34.83|33.03|34.89|33.09|34.94|33.14|34.83|33.03|0
1629223160000|2021-08-17 17:59:20|34.83|33.03|34.89|33.09|34.89|33.09|34.83|33.03|0
1629223170000|2021-08-17 17:59:30|34.83|33.03|34.83|33.03|34.83|33.03|34.77|32.97|0
1629223180000|2021-08-17 17:59:40|34.89|33.09|34.89|33.09|34.89|33.09|34.89|33.09|0
1629223190000|2021-08-17 17:59:50|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1629223200000|2021-08-17 18:00:00|34.83|33.03|34.86|33.06|34.89|33.09|34.83|33.03|0
1629223210000|2021-08-17 18:00:10|34.89|33.09|34.71|32.91|34.89|33.09|34.71|32.91|0
1629223220000|2021-08-17 18:00:20|34.6|32.8|34.43|32.63|34.6|32.8|34.37|32.57|0
1629223230000|2021-08-17 18:00:30|34.32|32.52|34.32|32.52|34.37|32.57|34.26|32.46|0
1629223240000|2021-08-17 18:00:40|34.37|32.57|34.15|32.35|34.37|32.57|34.15|32.35|0
1629223250000|2021-08-17 18:00:50|34.09|32.29|34.2|32.4|34.2|32.4|34.09|32.29|0
1629223260000|2021-08-17 18:01:00|34.15|32.35|34.15|32.35|34.2|32.4|34.15|32.35|0
1629223270000|2021-08-17 18:01:10|34.09|32.29|34.15|32.35|34.15|32.35|34.09|32.29|0
1629223280000|2021-08-17 18:01:20|34.2|32.4|34.26|32.46|34.26|32.46|34.2|32.4|0
1629223290000|2021-08-17 18:01:30|34.32|32.52|34.32|32.52|34.32|32.52|34.26|32.46|0
1629223310000|2021-08-17 18:01:50|34.29|32.49|34.37|32.57|34.37|32.57|34.26|32.46|0
1629223320000|2021-08-17 18:02:00|34.32|32.52|34.09|32.29|34.32|32.52|34.09|32.29|0
1629223330000|2021-08-17 18:02:10|34.15|32.35|33.98|32.18|34.15|32.35|33.98|32.18|0
1629223350000|2021-08-17 18:02:30|33.92|32.12|33.98|32.18|34.03|32.23|33.92|32.12|0
1629223360000|2021-08-17 18:02:40|33.92|32.12|33.87|32.07|33.92|32.12|33.87|32.07|0
1629223370000|2021-08-17 18:02:50|33.92|32.12|33.92|32.12|33.92|32.12|33.87|32.07|0
1629223380000|2021-08-17 18:03:00|33.87|32.07|33.92|32.12|33.92|32.12|33.81|32.01|0
1629223390000|2021-08-17 18:03:10|33.87|32.07|33.87|32.07|33.87|32.07|33.87|32.07|0
1629223400000|2021-08-17 18:03:20|33.81|32.01|33.92|32.12|33.92|32.12|33.81|32.01|0
1629223410000|2021-08-17 18:03:30|33.98|32.18|33.98|32.18|33.98|32.18|33.92|32.12|0
1629223420000|2021-08-17 18:03:40|33.92|32.12|33.87|32.07|33.92|32.12|33.87|32.07|0
1629223430000|2021-08-17 18:03:50|33.92|32.12|33.81|32.01|33.92|32.12|33.81|32.01|0
1629223440000|2021-08-17 18:04:00|33.87|32.07|33.84|32.04|33.87|32.07|33.84|32.04|0
1629223450000|2021-08-17 18:04:10|33.87|32.07|33.75|31.95|33.87|32.07|33.75|31.95|0
1629223460000|2021-08-17 18:04:20|33.78|31.98|33.75|31.95|33.78|31.98|33.75|31.95|0
1629223470000|2021-08-17 18:04:30|33.86|32.06|33.86|32.06|33.86|32.06|33.81|32.01|0
1629223480000|2021-08-17 18:04:40|33.81|32.01|33.7|31.9|33.81|32.01|33.7|31.9|0
1629223490000|2021-08-17 18:04:50|33.81|32.01|33.92|32.12|33.92|32.12|33.81|32.01|0
1629223500000|2021-08-17 18:05:00|33.98|32.18|33.75|31.95|33.98|32.18|33.75|31.95|0
1629223510000|2021-08-17 18:05:10|33.7|31.9|33.75|31.95|33.75|31.95|33.7|31.9|0
1629223520000|2021-08-17 18:05:20|33.7|31.9|33.7|31.9|33.7|31.9|33.7|31.9|0
1629223530000|2021-08-17 18:05:30|33.64|31.84|33.75|31.95|33.81|32.01|33.64|31.84|0
1629223540000|2021-08-17 18:05:40|33.81|32.01|33.86|32.06|33.86|32.06|33.81|32.01|0
1629223550000|2021-08-17 18:05:50|33.92|32.12|33.92|32.12|33.92|32.12|33.92|32.12|0
1629223560000|2021-08-17 18:06:00|33.86|32.06|33.86|32.06|33.86|32.06|33.86|32.06|0
1629223570000|2021-08-17 18:06:10|33.81|32.01|33.7|31.9|33.81|32.01|33.7|31.9|0
1629223580000|2021-08-17 18:06:20|33.67|31.87|33.58|31.78|33.67|31.87|33.58|31.78|0
1629223590000|2021-08-17 18:06:30|33.53|31.73|33.53|31.73|33.53|31.73|33.53|31.73|0
1629223600000|2021-08-17 18:06:40|33.58|31.78|33.53|31.73|33.64|31.84|33.53|31.73|0
1629223610000|2021-08-17 18:06:50|33.58|31.78|33.47|31.67|33.58|31.78|33.47|31.67|0
1629223620000|2021-08-17 18:07:00|33.53|31.73|33.53|31.73|33.53|31.73|33.47|31.67|0
1629223630000|2021-08-17 18:07:10|33.58|31.78|33.47|31.67|33.58|31.78|33.42|31.62|0
1629223640000|2021-08-17 18:07:20|33.53|31.73|33.47|31.67|33.53|31.73|33.47|31.67|0
1629223650000|2021-08-17 18:07:30|33.5|31.7|33.64|31.84|33.64|31.84|33.5|31.7|0
1629223660000|2021-08-17 18:07:40|33.75|31.95|33.75|31.95|33.75|31.95|33.69|31.89|0
1629223680000|2021-08-17 18:08:00|33.69|31.89|33.58|31.78|33.69|31.89|33.58|31.78|0
1629223690000|2021-08-17 18:08:10|33.64|31.84|33.69|31.89|33.69|31.89|33.61|31.81|0
1629223700000|2021-08-17 18:08:20|33.75|31.95|33.75|31.95|33.75|31.95|33.75|31.95|0
1629223710000|2021-08-17 18:08:30|33.81|32.01|33.81|32.01|33.81|32.01|33.81|32.01|0
1629223720000|2021-08-17 18:08:40|33.86|32.06|33.86|32.06|33.86|32.06|33.86|32.06|0
1629223730000|2021-08-17 18:08:50|33.92|32.12|33.86|32.06|33.92|32.12|33.86|32.06|0
1629223740000|2021-08-17 18:09:00|34.46|32.66|33.3|31.5|34.46|32.66|33.3|31.5|0
1629223750000|2021-08-17 18:09:10|33.25|31.45|33.25|31.45|33.25|31.45|33.25|31.45|0
1629223760000|2021-08-17 18:09:20|33.19|31.39|33.14|31.34|33.19|31.39|33.14|31.34|0
1629223770000|2021-08-17 18:09:30|33.08|31.28|33.08|31.28|33.08|31.28|33.08|31.28|0
1629223780000|2021-08-17 18:09:40|33.03|31.23|33.03|31.23|33.03|31.23|33.03|31.23|0
1629223790000|2021-08-17 18:09:50|33.06|31.26|33.19|31.39|33.19|31.39|33.06|31.26|0
1629223800000|2021-08-17 18:10:00|33.03|31.23|33.08|31.28|33.08|31.28|33.03|31.23|0
1629223810000|2021-08-17 18:10:10|33.03|31.23|33.03|31.23|33.03|31.23|33.03|31.23|0
1629223820000|2021-08-17 18:10:20|33.08|31.28|33.03|31.23|33.08|31.28|33.03|31.23|0
1629223830000|2021-08-17 18:10:30|33.08|31.28|33.08|31.28|33.08|31.28|33.08|31.28|0
1629223840000|2021-08-17 18:10:40|33.14|31.34|33.22|31.42|33.22|31.42|33.14|31.34|0
1629223850000|2021-08-17 18:10:50|33.25|31.45|33.3|31.5|33.3|31.5|33.25|31.45|0
1629223860000|2021-08-17 18:11:00|33.25|31.45|33.14|31.34|33.25|31.45|33.14|31.34|0
1629223870000|2021-08-17 18:11:10|33.03|31.23|32.92|31.12|33.03|31.23|32.92|31.12|0
1629223880000|2021-08-17 18:11:20|32.95|31.15|33|31.2|33|31.2|32.92|31.12|0
1629223890000|2021-08-17 18:11:30|33.03|31.23|33.25|31.45|33.25|31.45|33.03|31.23|0
1629223900000|2021-08-17 18:11:40|33.3|31.5|33.3|31.5|33.3|31.5|33.3|31.5|0
1629223910000|2021-08-17 18:11:50|33.28|31.48|33.14|31.34|33.28|31.48|33.14|31.34|0
1629223920000|2021-08-17 18:12:00|33.08|31.28|33.08|31.28|33.08|31.28|33.03|31.23|0
1629223930000|2021-08-17 18:12:10|33.14|31.34|33.14|31.34|33.19|31.39|33.14|31.34|0
1629223940000|2021-08-17 18:12:20|33.03|31.23|32.97|31.17|33.03|31.23|32.97|31.17|0
1629223950000|2021-08-17 18:12:30|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1629223970000|2021-08-17 18:12:50|32.97|31.17|32.97|31.17|32.97|31.17|32.97|31.17|0
1629223980000|2021-08-17 18:13:00|32.92|31.12|32.92|31.12|32.92|31.12|32.92|31.12|0
1629223990000|2021-08-17 18:13:10|32.94|31.14|32.86|31.06|32.94|31.14|32.86|31.06|0
1629224000000|2021-08-17 18:13:20|32.81|31.01|32.81|31.01|32.81|31.01|32.81|31.01|0
1629224010000|2021-08-17 18:13:30|32.75|30.95|32.64|30.84|32.75|30.95|32.64|30.84|0
1629224020000|2021-08-17 18:13:40|32.7|30.9|32.7|30.9|32.75|30.95|32.7|30.9|0
1629224030000|2021-08-17 18:13:50|32.75|30.95|32.7|30.9|32.75|30.95|32.7|30.9|0
1629224040000|2021-08-17 18:14:00|32.75|30.95|32.86|31.06|32.86|31.06|32.75|30.95|0
1629224050000|2021-08-17 18:14:10|32.8|31|32.8|31|32.86|31.06|32.8|31|0
1629224060000|2021-08-17 18:14:20|32.75|30.95|32.8|31|32.8|31|32.75|30.95|0
1629224070000|2021-08-17 18:14:30|32.83|31.03|32.8|31|32.83|31.03|32.75|30.95|0
1629224080000|2021-08-17 18:14:40|32.86|31.06|32.86|31.06|32.86|31.06|32.8|31|0
1629224090000|2021-08-17 18:14:50|32.8|31|32.86|31.06|32.86|31.06|32.8|31|0
1629224100000|2021-08-17 18:15:00|32.75|30.95|32.69|30.89|32.75|30.95|32.69|30.89|0
1629224110000|2021-08-17 18:15:10|32.64|30.84|32.61|30.81|32.69|30.89|32.61|30.81|0
1629224120000|2021-08-17 18:15:20|32.53|30.73|32.48|30.68|32.53|30.73|32.48|30.68|0
1629224130000|2021-08-17 18:15:30|32.53|30.73|32.59|30.79|32.59|30.79|32.48|30.68|0
1629224140000|2021-08-17 18:15:40|32.69|30.89|32.64|30.84|32.69|30.89|32.64|30.84|0
1629224150000|2021-08-17 18:15:50|32.59|30.79|32.59|30.79|32.59|30.79|32.59|30.79|0
1629224160000|2021-08-17 18:16:00|32.58|30.78|32.58|30.78|32.58|30.78|32.58|30.78|0
1629224170000|2021-08-17 18:16:10|32.64|30.84|32.64|30.84|32.64|30.84|32.64|30.84|0
1629224180000|2021-08-17 18:16:20|32.58|30.78|32.53|30.73|32.58|30.78|32.53|30.73|0
1629224190000|2021-08-17 18:16:30|32.48|30.68|32.48|30.68|32.48|30.68|32.48|30.68|0
1629224210000|2021-08-17 18:16:50|32.42|30.62|32.48|30.68|32.48|30.68|32.42|30.62|0
1629224220000|2021-08-17 18:17:00|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1629224230000|2021-08-17 18:17:10|32.64|30.84|32.58|30.78|32.64|30.84|32.58|30.78|0
1629224240000|2021-08-17 18:17:20|32.53|30.73|32.69|30.89|32.69|30.89|32.53|30.73|0
1629224260000|2021-08-17 18:17:40|32.64|30.84|32.58|30.78|32.64|30.84|32.58|30.78|0
1629224270000|2021-08-17 18:17:50|32.53|30.73|32.58|30.78|32.58|30.78|32.53|30.73|0
1629224280000|2021-08-17 18:18:00|32.64|30.84|32.58|30.78|32.64|30.84|32.56|30.76|0
1629224290000|2021-08-17 18:18:10|32.69|30.89|32.58|30.78|32.69|30.89|32.53|30.73|0
1629224300000|2021-08-17 18:18:20|32.64|30.84|32.64|30.84|32.64|30.84|32.58|30.78|0
1629224310000|2021-08-17 18:18:30|32.58|30.78|32.58|30.78|32.64|30.84|32.58|30.78|0
1629224320000|2021-08-17 18:18:40|32.64|30.84|32.69|30.89|32.69|30.89|32.64|30.84|0
1629224330000|2021-08-17 18:18:50|32.75|30.95|32.8|31|32.86|31.06|32.75|30.95|0
1629224350000|2021-08-17 18:19:10|32.86|31.06|32.86|31.06|32.86|31.06|32.86|31.06|0
1629224360000|2021-08-17 18:19:20|32.97|31.17|32.97|31.17|32.97|31.17|32.97|31.17|0
1629224370000|2021-08-17 18:19:30|32.91|31.11|32.86|31.06|32.91|31.11|32.86|31.06|0
1629224380000|2021-08-17 18:19:40|32.91|31.11|32.91|31.11|32.91|31.11|32.91|31.11|0
1629224390000|2021-08-17 18:19:50|32.96|31.16|33.02|31.22|33.02|31.22|32.96|31.16|0
1629224400000|2021-08-17 18:20:00|32.94|31.14|32.96|31.16|32.96|31.16|32.94|31.14|0
1629224410000|2021-08-17 18:20:10|33.07|31.27|33.13|31.33|33.13|31.33|33.07|31.27|0
1629224420000|2021-08-17 18:20:20|33.07|31.27|33.07|31.27|33.07|31.27|33.07|31.27|0
1629224430000|2021-08-17 18:20:30|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1629224440000|2021-08-17 18:20:40|33.1|31.3|33.18|31.38|33.18|31.38|33.1|31.3|0
1629224450000|2021-08-17 18:20:50|33.24|31.44|33.24|31.44|33.24|31.44|33.24|31.44|0
1629224460000|2021-08-17 18:21:00|33.27|31.47|33.41|31.61|33.41|31.61|33.24|31.44|0
1629224470000|2021-08-17 18:21:10|33.52|31.72|33.52|31.72|33.52|31.72|33.52|31.72|0
1629224480000|2021-08-17 18:21:20|33.46|31.66|33.57|31.77|33.57|31.77|33.46|31.66|0
1629224490000|2021-08-17 18:21:30|33.55|31.75|33.63|31.83|33.63|31.83|33.55|31.75|0
1629224500000|2021-08-17 18:21:40|33.68|31.88|33.74|31.94|33.74|31.94|33.68|31.88|0
1629224510000|2021-08-17 18:21:50|33.68|31.88|33.74|31.94|33.74|31.94|33.68|31.88|0
1629224520000|2021-08-17 18:22:00|33.63|31.83|33.63|31.83|33.68|31.88|33.63|31.83|0
1629224530000|2021-08-17 18:22:10|33.74|31.94|33.57|31.77|33.74|31.94|33.57|31.77|0
1629224540000|2021-08-17 18:22:20|33.52|31.72|33.57|31.77|33.63|31.83|33.52|31.72|0
1629224550000|2021-08-17 18:22:30|33.63|31.83|33.6|31.8|33.63|31.83|33.6|31.8|0
1629224560000|2021-08-17 18:22:40|33.63|31.83|33.68|31.88|33.68|31.88|33.63|31.83|0
1629224570000|2021-08-17 18:22:50|33.74|31.94|33.74|31.94|33.74|31.94|33.71|31.91|0
1629224580000|2021-08-17 18:23:00|33.8|32|33.63|31.83|33.8|32|33.63|31.83|0
1629224590000|2021-08-17 18:23:10|33.52|31.72|33.46|31.66|33.57|31.77|33.46|31.66|0
1629224600000|2021-08-17 18:23:20|33.4|31.6|33.4|31.6|33.46|31.66|33.4|31.6|0
1629224610000|2021-08-17 18:23:30|33.35|31.55|33.43|31.63|33.43|31.63|33.35|31.55|0
1629224620000|2021-08-17 18:23:40|33.46|31.66|33.4|31.6|33.46|31.66|33.4|31.6|0
1629224630000|2021-08-17 18:23:50|33.35|31.55|33.24|31.44|33.35|31.55|33.24|31.44|0
1629224640000|2021-08-17 18:24:00|33.29|31.49|33.18|31.38|33.29|31.49|33.18|31.38|0
1629224650000|2021-08-17 18:24:10|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1629224660000|2021-08-17 18:24:20|33.02|31.22|33.07|31.27|33.07|31.27|33.02|31.22|0
1629224670000|2021-08-17 18:24:30|33.02|31.22|33.18|31.38|33.18|31.38|33.02|31.22|0
1629224680000|2021-08-17 18:24:40|33.29|31.49|33.18|31.38|33.29|31.49|33.18|31.38|0
1629224690000|2021-08-17 18:24:50|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1629224700000|2021-08-17 18:25:00|33.15|31.35|33.1|31.3|33.15|31.35|33.1|31.3|0
1629224710000|2021-08-17 18:25:10|33.07|31.27|33.18|31.38|33.18|31.38|33.07|31.27|0
1629224720000|2021-08-17 18:25:20|33.13|31.33|33.13|31.33|33.13|31.33|33.13|31.33|0
1629224740000|2021-08-17 18:25:40|33.18|31.38|33.13|31.33|33.18|31.38|33.13|31.33|0
1629224750000|2021-08-17 18:25:50|33.18|31.38|33.18|31.38|33.18|31.38|33.13|31.33|0
1629224760000|2021-08-17 18:26:00|33.29|31.49|33.35|31.55|33.4|31.6|33.29|31.49|0
1629224770000|2021-08-17 18:26:10|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1629224780000|2021-08-17 18:26:20|33.35|31.55|33.35|31.55|33.35|31.55|33.35|31.55|0
1629224790000|2021-08-17 18:26:30|33.4|31.6|33.4|31.6|33.46|31.66|33.4|31.6|0
1629224800000|2021-08-17 18:26:40|33.46|31.66|33.46|31.66|33.46|31.66|33.4|31.6|0
1629224810000|2021-08-17 18:26:50|33.4|31.6|33.37|31.57|33.46|31.66|33.37|31.57|0
1629224820000|2021-08-17 18:27:00|33.51|31.71|33.57|31.77|33.57|31.77|33.51|31.71|0
1629224830000|2021-08-17 18:27:10|33.6|31.8|33.49|31.69|33.6|31.8|33.49|31.69|0
1629224840000|2021-08-17 18:27:20|33.51|31.71|33.57|31.77|33.57|31.77|33.51|31.71|0
1629224850000|2021-08-17 18:27:30|33.54|31.74|33.68|31.88|33.68|31.88|33.54|31.74|0
1629224860000|2021-08-17 18:27:40|33.62|31.82|33.34|31.54|33.62|31.82|33.34|31.54|0
1629224870000|2021-08-17 18:27:50|33.4|31.6|33.34|31.54|33.4|31.6|33.34|31.54|0
1629224880000|2021-08-17 18:28:00|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1629224910000|2021-08-17 18:28:30|33.46|31.66|33.57|31.77|33.57|31.77|33.46|31.66|0
1629224920000|2021-08-17 18:28:40|33.62|31.82|33.62|31.82|33.62|31.82|33.57|31.77|0
1629224930000|2021-08-17 18:28:50|33.65|31.85|33.62|31.82|33.68|31.88|33.62|31.82|0
1629224940000|2021-08-17 18:29:00|33.6|31.8|33.62|31.82|33.62|31.82|33.6|31.8|0
1629224950000|2021-08-17 18:29:10|33.68|31.88|33.73|31.93|33.73|31.93|33.68|31.88|0
1629224960000|2021-08-17 18:29:20|33.68|31.88|33.79|31.99|33.79|31.99|33.68|31.88|0
1629224970000|2021-08-17 18:29:30|33.85|32.05|33.9|32.1|33.9|32.1|33.85|32.05|0
1629224980000|2021-08-17 18:29:40|33.85|32.05|33.9|32.1|33.9|32.1|33.85|32.05|0
1629224990000|2021-08-17 18:29:50|33.87|32.07|33.79|31.99|33.87|32.07|33.79|31.99|0
1629225000000|2021-08-17 18:30:00|33.73|31.93|33.9|32.1|33.9|32.1|33.73|31.93|0
1629225010000|2021-08-17 18:30:10|33.79|31.99|33.85|32.05|33.9|32.1|33.79|31.99|0
1629225020000|2021-08-17 18:30:20|33.79|31.99|33.9|32.1|33.9|32.1|33.79|31.99|0
1629225030000|2021-08-17 18:30:30|33.85|32.05|33.85|32.05|33.85|32.05|33.85|32.05|0
1629225040000|2021-08-17 18:30:40|33.93|32.13|33.79|31.99|33.93|32.13|33.76|31.96|0
1629225050000|2021-08-17 18:30:50|33.9|32.1|34.01|32.21|34.01|32.21|33.9|32.1|0
1629225060000|2021-08-17 18:31:00|34.07|32.27|34.07|32.27|34.07|32.27|34.01|32.21|0
1629225070000|2021-08-17 18:31:10|34.13|32.33|34.13|32.33|34.18|32.38|34.13|32.33|0
1629225080000|2021-08-17 18:31:20|34.07|32.27|34.13|32.33|34.13|32.33|34.01|32.21|0
1629225090000|2021-08-17 18:31:30|34.07|32.27|34.13|32.33|34.18|32.38|34.07|32.27|0
1629225100000|2021-08-17 18:31:40|34.01|32.21|33.79|31.99|34.01|32.21|33.79|31.99|0
1629225110000|2021-08-17 18:31:50|33.9|32.1|33.79|31.99|33.93|32.13|33.79|31.99|0
1629225120000|2021-08-17 18:32:00|33.73|31.93|33.56|31.76|33.73|31.93|33.56|31.76|0
1629225130000|2021-08-17 18:32:10|33.59|31.79|33.62|31.82|33.62|31.82|33.59|31.79|0
1629225140000|2021-08-17 18:32:20|33.56|31.76|33.62|31.82|33.62|31.82|33.51|31.71|0
1629225150000|2021-08-17 18:32:30|33.73|31.93|33.79|31.99|33.79|31.99|33.73|31.93|0
1629225160000|2021-08-17 18:32:40|33.84|32.04|33.79|31.99|33.9|32.1|33.79|31.99|0
1629225170000|2021-08-17 18:32:50|33.73|31.93|33.62|31.82|33.79|31.99|33.62|31.82|0
1629225180000|2021-08-17 18:33:00|33.56|31.76|33.34|31.54|33.56|31.76|33.34|31.54|0
1629225190000|2021-08-17 18:33:10|33.4|31.6|33.4|31.6|33.4|31.6|33.34|31.54|0
1629225200000|2021-08-17 18:33:20|33.34|31.54|33.23|31.43|33.34|31.54|33.23|31.43|0
1629225210000|2021-08-17 18:33:30|33.17|31.37|33.28|31.48|33.34|31.54|33.17|31.37|0
1629225220000|2021-08-17 18:33:40|33.26|31.46|33.28|31.48|33.28|31.48|33.17|31.37|0
1629225230000|2021-08-17 18:33:50|33.34|31.54|33.34|31.54|33.4|31.6|33.34|31.54|0
1629225240000|2021-08-17 18:34:00|33.37|31.57|33.4|31.6|33.4|31.6|33.37|31.57|0
1629225250000|2021-08-17 18:34:10|33.48|31.68|33.51|31.71|33.51|31.71|33.48|31.68|0
1629225260000|2021-08-17 18:34:20|33.67|31.87|33.79|31.99|33.79|31.99|33.67|31.87|0
1629225270000|2021-08-17 18:34:30|33.67|31.87|33.73|31.93|33.73|31.93|33.67|31.87|0
1629225280000|2021-08-17 18:34:40|33.79|31.99|33.84|32.04|33.84|32.04|33.73|31.93|0
1629225290000|2021-08-17 18:34:50|33.9|32.1|34.01|32.21|34.01|32.21|33.9|32.1|0
1629225300000|2021-08-17 18:35:00|34.04|32.24|34.07|32.27|34.07|32.27|34.04|32.24|0
1629225310000|2021-08-17 18:35:10|34.12|32.32|34.18|32.38|34.18|32.38|34.12|32.32|0
1629225320000|2021-08-17 18:35:20|34.24|32.44|34.29|32.49|34.29|32.49|34.24|32.44|0
1629225330000|2021-08-17 18:35:30|34.35|32.55|34.41|32.61|34.41|32.61|34.29|32.49|0
1629225340000|2021-08-17 18:35:40|34.52|32.72|34.52|32.72|34.52|32.72|34.46|32.66|0
1629225350000|2021-08-17 18:35:50|34.58|32.78|34.52|32.72|34.58|32.78|34.52|32.72|0
1629225360000|2021-08-17 18:36:00|34.63|32.83|34.63|32.83|34.63|32.83|34.63|32.83|0
1629225370000|2021-08-17 18:36:10|34.58|32.78|34.58|32.78|34.58|32.78|34.58|32.78|0
1629225380000|2021-08-17 18:36:20|34.63|32.83|34.69|32.89|34.69|32.89|34.63|32.83|0
1629225390000|2021-08-17 18:36:30|34.63|32.83|34.63|32.83|34.69|32.89|34.63|32.83|0
1629225400000|2021-08-17 18:36:40|34.69|32.89|34.81|33.01|34.81|33.01|34.69|32.89|0
1629225410000|2021-08-17 18:36:50|34.75|32.95|34.69|32.89|34.75|32.95|34.69|32.89|0
1629225420000|2021-08-17 18:37:00|34.63|32.83|34.63|32.83|34.75|32.95|34.63|32.83|0
1629225430000|2021-08-17 18:37:10|34.52|32.72|34.41|32.61|34.52|32.72|34.41|32.61|0
1629225440000|2021-08-17 18:37:20|34.46|32.66|34.46|32.66|34.52|32.72|34.46|32.66|0
1629225450000|2021-08-17 18:37:30|34.52|32.72|34.35|32.55|34.52|32.72|34.35|32.55|0
1629225460000|2021-08-17 18:37:40|34.4|32.6|34.29|32.49|34.4|32.6|34.29|32.49|0
1629225470000|2021-08-17 18:37:50|34.35|32.55|34.58|32.78|34.58|32.78|34.35|32.55|0
1629225480000|2021-08-17 18:38:00|34.63|32.83|34.69|32.89|34.69|32.89|34.63|32.83|0
1629225490000|2021-08-17 18:38:10|34.75|32.95|34.75|32.95|34.75|32.95|34.69|32.89|0
1629225500000|2021-08-17 18:38:20|34.69|32.89|34.69|32.89|34.69|32.89|34.69|32.89|0
1629225510000|2021-08-17 18:38:30|34.63|32.83|34.63|32.83|34.63|32.83|34.63|32.83|0
1629225520000|2021-08-17 18:38:40|34.69|32.89|34.75|32.95|34.75|32.95|34.69|32.89|0
1629225530000|2021-08-17 18:38:50|34.69|32.89|34.75|32.95|34.75|32.95|34.69|32.89|0
1629225540000|2021-08-17 18:39:00|34.69|32.89|34.66|32.86|34.69|32.89|34.63|32.83|0
1629225550000|2021-08-17 18:39:10|34.57|32.77|34.69|32.89|34.69|32.89|34.57|32.77|0
1629225560000|2021-08-17 18:39:20|34.8|33|34.8|33|34.86|33.06|34.8|33|0
1629225570000|2021-08-17 18:39:30|34.63|32.83|34.8|33|34.8|33|34.63|32.83|0
1629225580000|2021-08-17 18:39:40|34.75|32.95|34.86|33.06|34.86|33.06|34.75|32.95|0
1629225590000|2021-08-17 18:39:50|34.8|33|34.8|33|34.8|33|34.8|33|0
1629225600000|2021-08-17 18:40:00|34.86|33.06|34.8|33|34.86|33.06|34.8|33|0
1629225610000|2021-08-17 18:40:10|34.86|33.06|34.86|33.06|34.92|33.12|34.86|33.06|0
1629225620000|2021-08-17 18:40:20|34.8|33|34.69|32.89|34.86|33.06|34.69|32.89|0
1629225630000|2021-08-17 18:40:30|34.8|33|34.8|33|34.86|33.06|34.8|33|0
1629225640000|2021-08-17 18:40:40|34.69|32.89|34.55|32.75|34.69|32.89|34.55|32.75|0
1629225650000|2021-08-17 18:40:50|34.52|32.72|34.52|32.72|34.57|32.77|34.52|32.72|0
1629225660000|2021-08-17 18:41:00|34.46|32.66|34.46|32.66|34.46|32.66|34.4|32.6|0
1629225670000|2021-08-17 18:41:10|34.4|32.6|34.57|32.77|34.57|32.77|34.4|32.6|0
1629225680000|2021-08-17 18:41:20|34.52|32.72|34.57|32.77|34.57|32.77|34.52|32.72|0
1629225690000|2021-08-17 18:41:30|34.6|32.8|34.52|32.72|34.6|32.8|34.52|32.72|0
1629225700000|2021-08-17 18:41:40|34.46|32.66|34.46|32.66|34.46|32.66|34.46|32.66|0
1629225710000|2021-08-17 18:41:50|34.52|32.72|34.46|32.66|34.52|32.72|34.46|32.66|0
1629225720000|2021-08-17 18:42:00|34.4|32.6|34.34|32.54|34.4|32.6|34.34|32.54|0
1629225730000|2021-08-17 18:42:10|34.4|32.6|34.34|32.54|34.4|32.6|34.34|32.54|0
1629225740000|2021-08-17 18:42:20|34.4|32.6|34.57|32.77|34.57|32.77|34.4|32.6|0
1629225750000|2021-08-17 18:42:30|34.63|32.83|34.63|32.83|34.63|32.83|34.63|32.83|0
1629225760000|2021-08-17 18:42:40|34.6|32.8|34.57|32.77|34.6|32.8|34.54|32.74|0
1629225770000|2021-08-17 18:42:50|34.46|32.66|34.46|32.66|34.46|32.66|34.46|32.66|0
1629225780000|2021-08-17 18:43:00|34.51|32.71|34.57|32.77|34.57|32.77|34.51|32.71|0
1629225800000|2021-08-17 18:43:20|34.63|32.83|34.57|32.77|34.63|32.83|34.57|32.77|0
1629225810000|2021-08-17 18:43:30|34.51|32.71|34.46|32.66|34.51|32.71|34.46|32.66|0
1629225820000|2021-08-17 18:43:40|34.4|32.6|34.34|32.54|34.4|32.6|34.34|32.54|0
1629225830000|2021-08-17 18:43:50|34.4|32.6|34.4|32.6|34.4|32.6|34.4|32.6|0
1629225840000|2021-08-17 18:44:00|34.46|32.66|34.4|32.6|34.51|32.71|34.4|32.6|0
1629225850000|2021-08-17 18:44:10|34.29|32.49|34.23|32.43|34.29|32.49|34.23|32.43|0
1629225860000|2021-08-17 18:44:20|34.17|32.37|34.06|32.26|34.17|32.37|34.06|32.26|0
1629225870000|2021-08-17 18:44:30|34.12|32.32|33.95|32.15|34.12|32.32|33.95|32.15|0
1629225880000|2021-08-17 18:44:40|34|32.2|34|32.2|34|32.2|34|32.2|0
1629225890000|2021-08-17 18:44:50|33.95|32.15|33.95|32.15|33.95|32.15|33.89|32.09|0
1629225900000|2021-08-17 18:45:00|33.89|32.09|33.83|32.03|33.95|32.15|33.83|32.03|0
1629225910000|2021-08-17 18:45:10|33.89|32.09|34.17|32.37|34.17|32.37|33.89|32.09|0
1629225920000|2021-08-17 18:45:20|34.14|32.34|34.17|32.37|34.17|32.37|34.14|32.34|0
1629225930000|2021-08-17 18:45:30|34.11|32.31|34.11|32.31|34.17|32.37|34.11|32.31|0
1629225940000|2021-08-17 18:45:40|34.06|32.26|33.78|31.98|34.06|32.26|33.78|31.98|0
1629225950000|2021-08-17 18:45:50|33.66|31.86|33.78|31.98|33.78|31.98|33.66|31.86|0
1629225960000|2021-08-17 18:46:00|33.72|31.92|33.66|31.86|33.72|31.92|33.66|31.86|0
1629225970000|2021-08-17 18:46:10|33.44|31.64|33.39|31.59|33.5|31.7|33.39|31.59|0
1629225980000|2021-08-17 18:46:20|33.33|31.53|33.22|31.42|33.33|31.53|33.22|31.42|0
1629225990000|2021-08-17 18:46:30|33.27|31.47|33.27|31.47|33.33|31.53|33.27|31.47|0
1629226000000|2021-08-17 18:46:40|33.16|31.36|33.16|31.36|33.16|31.36|33.11|31.31|0
1629226010000|2021-08-17 18:46:50|33.22|31.42|33.11|31.31|33.22|31.42|33.11|31.31|0
1629226030000|2021-08-17 18:47:10|33.16|31.36|33.16|31.36|33.16|31.36|33.16|31.36|0
1629226050000|2021-08-17 18:47:30|33.11|31.31|33.16|31.36|33.16|31.36|33.11|31.31|0
1629226060000|2021-08-17 18:47:40|33.11|31.31|33.16|31.36|33.16|31.36|33.11|31.31|0
1629226080000|2021-08-17 18:48:00|33.11|31.31|33.05|31.25|33.16|31.36|33.05|31.25|0
1629226090000|2021-08-17 18:48:10|33|31.2|33|31.2|33|31.2|33|31.2|0
1629226100000|2021-08-17 18:48:20|33.05|31.25|33.05|31.25|33.05|31.25|33.05|31.25|0
1629226110000|2021-08-17 18:48:30|33|31.2|32.94|31.14|33|31.2|32.94|31.14|0
1629226120000|2021-08-17 18:48:40|32.89|31.09|32.89|31.09|32.89|31.09|32.89|31.09|0
1629226130000|2021-08-17 18:48:50|32.94|31.14|32.94|31.14|32.94|31.14|32.89|31.09|0
1629226140000|2021-08-17 18:49:00|32.89|31.09|32.83|31.03|32.89|31.09|32.83|31.03|0
1629226150000|2021-08-17 18:49:10|32.78|30.98|32.83|31.03|32.83|31.03|32.78|30.98|0
1629226160000|2021-08-17 18:49:20|32.91|31.11|32.89|31.09|32.91|31.11|32.89|31.09|0
1629226170000|2021-08-17 18:49:30|32.94|31.14|32.94|31.14|32.94|31.14|32.89|31.09|0
1629226180000|2021-08-17 18:49:40|33.05|31.25|33.11|31.31|33.11|31.31|33|31.2|0
1629226190000|2021-08-17 18:49:50|33.13|31.33|33.11|31.31|33.16|31.36|33.11|31.31|0
1629226200000|2021-08-17 18:50:00|33.16|31.36|33.16|31.36|33.16|31.36|33.16|31.36|0
1629226210000|2021-08-17 18:50:10|32.99|31.19|32.72|30.92|32.99|31.19|32.72|30.92|0
1629226220000|2021-08-17 18:50:20|32.78|30.98|32.67|30.87|32.78|30.98|32.67|30.87|0
1629226230000|2021-08-17 18:50:30|32.72|30.92|32.83|31.03|32.83|31.03|32.72|30.92|0
1629226250000|2021-08-17 18:50:50|32.88|31.08|32.88|31.08|32.88|31.08|32.88|31.08|0
1629226260000|2021-08-17 18:51:00|32.94|31.14|32.83|31.03|32.94|31.14|32.83|31.03|0
1629226270000|2021-08-17 18:51:10|32.88|31.08|32.83|31.03|32.88|31.08|32.83|31.03|0
1629226280000|2021-08-17 18:51:20|32.88|31.08|32.88|31.08|32.88|31.08|32.83|31.03|0
1629226290000|2021-08-17 18:51:30|32.83|31.03|32.83|31.03|32.83|31.03|32.8|31|0
1629226300000|2021-08-17 18:51:40|32.77|30.97|32.77|30.97|32.77|30.97|32.77|30.97|0
1629226310000|2021-08-17 18:51:50|32.8|31|32.99|31.19|32.99|31.19|32.8|31|0
1629226320000|2021-08-17 18:52:00|32.94|31.14|32.99|31.19|32.99|31.19|32.94|31.14|0
1629226330000|2021-08-17 18:52:10|33.05|31.25|33.27|31.47|33.27|31.47|33.05|31.25|0
1629226340000|2021-08-17 18:52:20|33.38|31.58|33.21|31.41|33.38|31.58|33.21|31.41|0
1629226350000|2021-08-17 18:52:30|33.05|31.25|33.05|31.25|33.16|31.36|33.05|31.25|0
1629226360000|2021-08-17 18:52:40|33.1|31.3|33.1|31.3|33.16|31.36|33.1|31.3|0
1629226370000|2021-08-17 18:52:50|33.27|31.47|33.19|31.39|33.27|31.47|33.19|31.39|0
1629226380000|2021-08-17 18:53:00|33.27|31.47|33.21|31.41|33.27|31.47|33.21|31.41|0
1629226390000|2021-08-17 18:53:10|33.32|31.52|33.38|31.58|33.38|31.58|33.32|31.52|0
1629226400000|2021-08-17 18:53:20|33.43|31.63|33.43|31.63|33.43|31.63|33.41|31.61|0
1629226410000|2021-08-17 18:53:30|33.38|31.58|33.38|31.58|33.38|31.58|33.38|31.58|0
1629226420000|2021-08-17 18:53:40|33.43|31.63|33.38|31.58|33.49|31.69|33.38|31.58|0
1629226430000|2021-08-17 18:53:50|33.32|31.52|33.38|31.58|33.43|31.63|33.32|31.52|0
1629226440000|2021-08-17 18:54:00|33.43|31.63|33.38|31.58|33.43|31.63|33.38|31.58|0
1629226450000|2021-08-17 18:54:10|33.43|31.63|33.43|31.63|33.43|31.63|33.43|31.63|0
1629226460000|2021-08-17 18:54:20|33.46|31.66|33.55|31.75|33.55|31.75|33.43|31.63|0
1629226470000|2021-08-17 18:54:30|33.49|31.69|33.43|31.63|33.49|31.69|33.43|31.63|0
1629226480000|2021-08-17 18:54:40|33.49|31.69|33.55|31.75|33.55|31.75|33.49|31.69|0
1629226490000|2021-08-17 18:54:50|33.54|31.74|33.49|31.69|33.54|31.74|33.49|31.69|0
1629226500000|2021-08-17 18:55:00|33.54|31.74|33.49|31.69|33.54|31.74|33.49|31.69|0
1629226510000|2021-08-17 18:55:10|33.43|31.63|33.38|31.58|33.43|31.63|33.38|31.58|0
1629226520000|2021-08-17 18:55:20|33.43|31.63|33.27|31.47|33.43|31.63|33.27|31.47|0
1629226530000|2021-08-17 18:55:30|33.32|31.52|32.99|31.19|33.32|31.52|32.99|31.19|0
1629226540000|2021-08-17 18:55:40|32.94|31.14|32.88|31.08|32.94|31.14|32.88|31.08|0
1629226550000|2021-08-17 18:55:50|32.83|31.03|32.77|30.97|32.83|31.03|32.77|30.97|0
1629226560000|2021-08-17 18:56:00|32.66|30.86|32.77|30.97|32.77|30.97|32.63|30.83|0
1629226570000|2021-08-17 18:56:10|32.66|30.86|32.61|30.81|32.66|30.86|32.61|30.81|0
1629226580000|2021-08-17 18:56:20|32.55|30.75|32.5|30.7|32.55|30.75|32.5|30.7|0
1629226590000|2021-08-17 18:56:30|32.55|30.75|32.55|30.75|32.55|30.75|32.55|30.75|0
1629226600000|2021-08-17 18:56:40|32.61|30.81|32.55|30.75|32.61|30.81|32.55|30.75|0
1629226610000|2021-08-17 18:56:50|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1629226620000|2021-08-17 18:57:00|32.39|30.59|32.33|30.53|32.39|30.59|32.28|30.48|0
1629226630000|2021-08-17 18:57:10|32.28|30.48|32.33|30.53|32.39|30.59|32.28|30.48|0
1629226640000|2021-08-17 18:57:20|32.28|30.48|32.33|30.53|32.33|30.53|32.28|30.48|0
1629226650000|2021-08-17 18:57:30|32.36|30.56|32.23|30.43|32.36|30.56|32.23|30.43|0
1629226660000|2021-08-17 18:57:40|32.28|30.48|32.23|30.43|32.33|30.53|32.23|30.43|0
1629226670000|2021-08-17 18:57:50|32.17|30.37|32.12|30.32|32.17|30.37|32.12|30.32|0
1629226680000|2021-08-17 18:58:00|32.17|30.37|32.17|30.37|32.2|30.4|32.17|30.37|0
1629226690000|2021-08-17 18:58:10|32.23|30.43|32.12|30.32|32.23|30.43|32.09|30.29|0
1629226700000|2021-08-17 18:58:20|31.96|30.16|31.96|30.16|31.96|30.16|31.96|30.16|0
1629226720000|2021-08-17 18:58:40|31.9|30.1|31.96|30.16|31.96|30.16|31.9|30.1|0
1629226730000|2021-08-17 18:58:50|32.01|30.21|31.96|30.16|32.01|30.21|31.96|30.16|0
1629226740000|2021-08-17 18:59:00|31.9|30.1|31.96|30.16|31.96|30.16|31.9|30.1|0
1629226750000|2021-08-17 18:59:10|32.01|30.21|32.01|30.21|32.06|30.26|32.01|30.21|0
1629226760000|2021-08-17 18:59:20|31.96|30.16|32.01|30.21|32.01|30.21|31.93|30.13|0
1629226770000|2021-08-17 18:59:30|31.95|30.15|31.95|30.15|31.95|30.15|31.93|30.13|0
1629226780000|2021-08-17 18:59:40|31.98|30.18|32.01|30.21|32.01|30.21|31.98|30.18|0
1629226790000|2021-08-17 18:59:50|31.95|30.15|32.06|30.26|32.06|30.26|31.95|30.15|0
1629226800000|2021-08-17 19:00:00|32.01|30.21|32.01|30.21|32.06|30.26|31.95|30.15|0
1629226810000|2021-08-17 19:00:10|31.9|30.1|31.74|29.94|31.9|30.1|31.74|29.94|0
1629226820000|2021-08-17 19:00:20|31.85|30.05|31.9|30.1|31.9|30.1|31.85|30.05|0
1629226830000|2021-08-17 19:00:30|31.85|30.05|32.01|30.21|32.01|30.21|31.85|30.05|0
1629226840000|2021-08-17 19:00:40|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1629226850000|2021-08-17 19:00:50|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1629226860000|2021-08-17 19:01:00|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1629226870000|2021-08-17 19:01:10|32.01|30.21|31.95|30.15|32.01|30.21|31.95|30.15|0
1629226880000|2021-08-17 19:01:20|31.93|30.13|32.01|30.21|32.01|30.21|31.9|30.1|0
1629226890000|2021-08-17 19:01:30|31.9|30.1|31.74|29.94|31.9|30.1|31.74|29.94|0
1629226900000|2021-08-17 19:01:40|31.79|29.99|31.85|30.05|31.85|30.05|31.79|29.99|0
1629226910000|2021-08-17 19:01:50|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1629226920000|2021-08-17 19:02:00|31.74|29.94|31.69|29.89|31.74|29.94|31.63|29.83|0
1629226930000|2021-08-17 19:02:10|31.74|29.94|31.79|29.99|31.79|29.99|31.63|29.83|0
1629226940000|2021-08-17 19:02:20|31.74|29.94|31.74|29.94|31.74|29.94|31.69|29.89|0
1629226950000|2021-08-17 19:02:30|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629226960000|2021-08-17 19:02:40|31.69|29.89|31.63|29.83|31.69|29.89|31.63|29.83|0
1629226970000|2021-08-17 19:02:50|31.69|29.89|31.58|29.78|31.69|29.89|31.58|29.78|0
1629226980000|2021-08-17 19:03:00|31.47|29.67|31.58|29.78|31.58|29.78|31.47|29.67|0
1629226990000|2021-08-17 19:03:10|31.63|29.83|31.63|29.83|31.63|29.83|31.58|29.78|0
1629227000000|2021-08-17 19:03:20|31.68|29.88|31.74|29.94|31.74|29.94|31.68|29.88|0
1629227010000|2021-08-17 19:03:30|31.68|29.88|31.63|29.83|31.68|29.88|31.63|29.83|0
1629227020000|2021-08-17 19:03:40|31.58|29.78|31.68|29.88|31.68|29.88|31.58|29.78|0
1629227030000|2021-08-17 19:03:50|31.74|29.94|31.84|30.04|31.84|30.04|31.74|29.94|0
1629227040000|2021-08-17 19:04:00|31.77|29.97|31.9|30.1|31.9|30.1|31.77|29.97|0
1629227050000|2021-08-17 19:04:10|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1629227060000|2021-08-17 19:04:20|31.84|30.04|31.84|30.04|31.84|30.04|31.79|29.99|0
1629227070000|2021-08-17 19:04:30|31.79|29.99|31.68|29.88|31.79|29.99|31.68|29.88|0
1629227090000|2021-08-17 19:04:50|31.74|29.94|31.74|29.94|31.74|29.94|31.68|29.88|0
1629227100000|2021-08-17 19:05:00|31.79|29.99|31.68|29.88|31.79|29.99|31.68|29.88|0
1629227110000|2021-08-17 19:05:10|31.63|29.83|31.84|30.04|31.84|30.04|31.63|29.83|0
1629227120000|2021-08-17 19:05:20|31.9|30.1|32|30.2|32|30.2|31.9|30.1|0
1629227130000|2021-08-17 19:05:30|31.95|30.15|31.84|30.04|31.95|30.15|31.84|30.04|0
1629227140000|2021-08-17 19:05:40|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1629227150000|2021-08-17 19:05:50|31.9|30.1|31.9|30.1|31.95|30.15|31.9|30.1|0
1629227160000|2021-08-17 19:06:00|31.87|30.07|31.74|29.94|31.87|30.07|31.74|29.94|0
1629227170000|2021-08-17 19:06:10|31.79|29.99|31.74|29.94|31.84|30.04|31.74|29.94|0
1629227180000|2021-08-17 19:06:20|31.79|29.99|31.84|30.04|31.84|30.04|31.79|29.99|0
1629227190000|2021-08-17 19:06:30|31.79|29.99|31.79|29.99|31.79|29.99|31.74|29.94|0
1629227210000|2021-08-17 19:06:50|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1629227220000|2021-08-17 19:07:00|31.68|29.88|31.63|29.83|31.73|29.93|31.63|29.83|0
1629227230000|2021-08-17 19:07:10|31.66|29.86|31.58|29.78|31.66|29.86|31.58|29.78|0
1629227240000|2021-08-17 19:07:20|31.63|29.83|31.68|29.88|31.68|29.88|31.63|29.83|0
1629227250000|2021-08-17 19:07:30|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629227260000|2021-08-17 19:07:40|31.68|29.88|31.57|29.77|31.68|29.88|31.57|29.77|0
1629227270000|2021-08-17 19:07:50|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629227280000|2021-08-17 19:08:00|31.73|29.93|31.63|29.83|31.73|29.93|31.63|29.83|0
1629227290000|2021-08-17 19:08:10|31.57|29.77|31.66|29.86|31.68|29.88|31.57|29.77|0
1629227300000|2021-08-17 19:08:20|31.57|29.77|31.47|29.67|31.57|29.77|31.47|29.67|0
1629227310000|2021-08-17 19:08:30|31.42|29.62|31.42|29.62|31.42|29.62|31.42|29.62|0
1629227320000|2021-08-17 19:08:40|31.2|29.4|31.2|29.4|31.26|29.46|31.2|29.4|0
1629227330000|2021-08-17 19:08:50|31.26|29.46|31.2|29.4|31.26|29.46|31.2|29.4|0
1629227340000|2021-08-17 19:09:00|31.26|29.46|31.2|29.4|31.26|29.46|31.2|29.4|0
1629227350000|2021-08-17 19:09:10|31.18|29.38|31.36|29.56|31.36|29.56|31.18|29.38|0
1629227360000|2021-08-17 19:09:20|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1629227370000|2021-08-17 19:09:30|31.31|29.51|31.36|29.56|31.36|29.56|31.31|29.51|0
1629227380000|2021-08-17 19:09:40|31.34|29.54|31.36|29.56|31.36|29.56|31.31|29.51|0
1629227390000|2021-08-17 19:09:50|31.31|29.51|31.31|29.51|31.36|29.56|31.31|29.51|0
1629227400000|2021-08-17 19:10:00|31.26|29.46|31.36|29.56|31.36|29.56|31.26|29.46|0
1629227410000|2021-08-17 19:10:10|31.41|29.61|31.47|29.67|31.47|29.67|31.41|29.61|0
1629227420000|2021-08-17 19:10:20|31.52|29.72|31.52|29.72|31.52|29.72|31.47|29.67|0
1629227430000|2021-08-17 19:10:30|31.49|29.69|31.31|29.51|31.49|29.69|31.31|29.51|0
1629227440000|2021-08-17 19:10:40|31.26|29.46|31.31|29.51|31.31|29.51|31.26|29.46|0
1629227450000|2021-08-17 19:10:50|31.28|29.48|31.25|29.45|31.31|29.51|31.25|29.45|0
1629227460000|2021-08-17 19:11:00|31.2|29.4|31.15|29.35|31.2|29.4|31.15|29.35|0
1629227470000|2021-08-17 19:11:10|31.2|29.4|31.31|29.51|31.31|29.51|31.2|29.4|0
1629227480000|2021-08-17 19:11:20|31.33|29.53|31.41|29.61|31.41|29.61|31.33|29.53|0
1629227490000|2021-08-17 19:11:30|31.36|29.56|31.31|29.51|31.36|29.56|31.25|29.45|0
1629227500000|2021-08-17 19:11:40|31.33|29.53|31.31|29.51|31.33|29.53|31.31|29.51|0
1629227510000|2021-08-17 19:11:50|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1629227520000|2021-08-17 19:12:00|31.25|29.45|31.2|29.4|31.25|29.45|31.2|29.4|0
1629227530000|2021-08-17 19:12:10|31.15|29.35|31.2|29.4|31.2|29.4|31.15|29.35|0
1629227550000|2021-08-17 19:12:30|31.15|29.35|31.2|29.4|31.2|29.4|31.15|29.35|0
1629227560000|2021-08-17 19:12:40|31.25|29.45|31.31|29.51|31.31|29.51|31.25|29.45|0
1629227580000|2021-08-17 19:13:00|31.25|29.45|31.2|29.4|31.25|29.45|31.2|29.4|0
1629227590000|2021-08-17 19:13:10|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1629227600000|2021-08-17 19:13:20|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1629227610000|2021-08-17 19:13:30|31.36|29.56|31.46|29.66|31.46|29.66|31.36|29.56|0
1629227620000|2021-08-17 19:13:40|31.57|29.77|31.52|29.72|31.57|29.77|31.52|29.72|0
1629227630000|2021-08-17 19:13:50|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1629227640000|2021-08-17 19:14:00|31.49|29.69|31.62|29.82|31.62|29.82|31.46|29.66|0
1629227650000|2021-08-17 19:14:10|31.68|29.88|31.84|30.04|31.84|30.04|31.68|29.88|0
1629227660000|2021-08-17 19:14:20|31.78|29.98|31.78|29.98|31.84|30.04|31.78|29.98|0
1629227670000|2021-08-17 19:14:30|31.73|29.93|31.78|29.98|31.78|29.98|31.73|29.93|0
1629227680000|2021-08-17 19:14:40|31.73|29.93|31.84|30.04|31.84|30.04|31.73|29.93|0
1629227690000|2021-08-17 19:14:50|31.89|30.09|31.86|30.06|31.89|30.09|31.84|30.04|0
1629227700000|2021-08-17 19:15:00|31.94|30.14|31.94|30.14|31.94|30.14|31.89|30.09|0
1629227710000|2021-08-17 19:15:10|31.84|30.04|31.84|30.04|31.84|30.04|31.78|29.98|0
1629227720000|2021-08-17 19:15:20|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1629227730000|2021-08-17 19:15:30|31.94|30.14|31.67|29.87|31.94|30.14|31.67|29.87|0
1629227740000|2021-08-17 19:15:40|31.73|29.93|31.89|30.09|31.89|30.09|31.73|29.93|0
1629227750000|2021-08-17 19:15:50|31.94|30.14|31.94|30.14|32|30.2|31.89|30.09|0
1629227760000|2021-08-17 19:16:00|31.83|30.03|31.89|30.09|31.89|30.09|31.73|29.93|0
1629227770000|2021-08-17 19:16:10|31.83|30.03|31.83|30.03|31.83|30.03|31.78|29.98|0
1629227780000|2021-08-17 19:16:20|31.89|30.09|31.83|30.03|31.89|30.09|31.81|30.01|0
1629227790000|2021-08-17 19:16:30|31.86|30.06|31.78|29.98|31.86|30.06|31.78|29.98|0
1629227800000|2021-08-17 19:16:40|31.83|30.03|31.83|30.03|31.89|30.09|31.83|30.03|0
1629227810000|2021-08-17 19:16:50|31.89|30.09|31.78|29.98|31.89|30.09|31.78|29.98|0
1629227820000|2021-08-17 19:17:00|31.86|30.06|31.94|30.14|31.94|30.14|31.86|30.06|0
1629227830000|2021-08-17 19:17:10|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1629227840000|2021-08-17 19:17:20|31.94|30.14|31.97|30.17|31.97|30.17|31.94|30.14|0
1629227850000|2021-08-17 19:17:30|31.99|30.19|32.05|30.25|32.05|30.25|31.99|30.19|0
1629227860000|2021-08-17 19:17:40|32.1|30.3|32.16|30.36|32.16|30.36|32.1|30.3|0
1629227870000|2021-08-17 19:17:50|32.15|30.35|32.18|30.38|32.18|30.38|32.15|30.35|0
1629227880000|2021-08-17 19:18:00|32.15|30.35|32.21|30.41|32.21|30.41|32.15|30.35|0
1629227890000|2021-08-17 19:18:10|32.26|30.46|32.32|30.52|32.32|30.52|32.26|30.46|0
1629227900000|2021-08-17 19:18:20|32.26|30.46|32.26|30.46|32.32|30.52|32.26|30.46|0
1629227910000|2021-08-17 19:18:30|32.29|30.49|32.29|30.49|32.29|30.49|32.29|30.49|0
1629227920000|2021-08-17 19:18:40|32.26|30.46|32.21|30.41|32.26|30.46|32.21|30.41|0
1629227930000|2021-08-17 19:18:50|32.26|30.46|32.37|30.57|32.37|30.57|32.26|30.46|0
1629227940000|2021-08-17 19:19:00|32.26|30.46|32.26|30.46|32.32|30.52|32.26|30.46|0
1629227950000|2021-08-17 19:19:10|32.21|30.41|32.21|30.41|32.21|30.41|32.21|30.41|0
1629227960000|2021-08-17 19:19:20|32.18|30.38|32.05|30.25|32.18|30.38|32.05|30.25|0
1629227970000|2021-08-17 19:19:30|31.99|30.19|31.94|30.14|31.99|30.19|31.89|30.09|0
1629227980000|2021-08-17 19:19:40|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1629227990000|2021-08-17 19:19:50|31.97|30.17|31.88|30.08|31.97|30.17|31.88|30.08|0
1629228000000|2021-08-17 19:20:00|31.83|30.03|31.94|30.14|31.94|30.14|31.83|30.03|0
1629228010000|2021-08-17 19:20:10|31.99|30.19|31.99|30.19|32.02|30.22|31.99|30.19|0
1629228020000|2021-08-17 19:20:20|31.94|30.14|31.78|29.98|31.94|30.14|31.78|29.98|0
1629228030000|2021-08-17 19:20:30|31.83|30.03|31.83|30.03|31.83|30.03|31.72|29.92|0
1629228040000|2021-08-17 19:20:40|31.78|29.98|31.78|29.98|31.83|30.03|31.78|29.98|0
1629228050000|2021-08-17 19:20:50|31.83|30.03|31.67|29.87|31.83|30.03|31.67|29.87|0
1629228060000|2021-08-17 19:21:00|31.72|29.92|31.56|29.76|31.72|29.92|31.56|29.76|0
1629228070000|2021-08-17 19:21:10|31.54|29.74|31.54|29.74|31.56|29.76|31.54|29.74|0
1629228080000|2021-08-17 19:21:20|31.51|29.71|31.62|29.82|31.62|29.82|31.51|29.71|0
1629228090000|2021-08-17 19:21:30|31.56|29.76|31.72|29.92|31.78|29.98|31.56|29.76|0
1629228100000|2021-08-17 19:21:40|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1629228110000|2021-08-17 19:21:50|31.62|29.82|31.46|29.66|31.62|29.82|31.46|29.66|0
1629228120000|2021-08-17 19:22:00|31.51|29.71|31.62|29.82|31.62|29.82|31.51|29.71|0
1629228130000|2021-08-17 19:22:10|31.67|29.87|31.7|29.9|31.72|29.92|31.67|29.87|0
1629228140000|2021-08-17 19:22:20|31.72|29.92|31.94|30.14|31.94|30.14|31.72|29.92|0
1629228150000|2021-08-17 19:22:30|31.99|30.19|32.04|30.24|32.04|30.24|31.99|30.19|0
1629228160000|2021-08-17 19:22:40|32.1|30.3|32.1|30.3|32.1|30.3|32.1|30.3|0
1629228180000|2021-08-17 19:23:00|32.2|30.4|32.15|30.35|32.2|30.4|32.15|30.35|0
1629228190000|2021-08-17 19:23:10|32.18|30.38|32.31|30.51|32.31|30.51|32.15|30.35|0
1629228200000|2021-08-17 19:23:20|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1629228210000|2021-08-17 19:23:30|32.31|30.51|32.26|30.46|32.31|30.51|32.26|30.46|0
1629228230000|2021-08-17 19:23:50|32.2|30.4|32.31|30.51|32.31|30.51|32.2|30.4|0
1629228240000|2021-08-17 19:24:00|32.26|30.46|32.26|30.46|32.26|30.46|32.26|30.46|0
1629228250000|2021-08-17 19:24:10|32.29|30.49|32.26|30.46|32.31|30.51|32.26|30.46|0
1629228260000|2021-08-17 19:24:20|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1629228270000|2021-08-17 19:24:30|32.15|30.35|32.26|30.46|32.26|30.46|32.15|30.35|0
1629228280000|2021-08-17 19:24:40|32.2|30.4|32.2|30.4|32.26|30.46|32.2|30.4|0
1629228290000|2021-08-17 19:24:50|32.26|30.46|32.2|30.4|32.26|30.46|32.2|30.4|0
1629228300000|2021-08-17 19:25:00|32.15|30.35|32.12|30.32|32.15|30.35|32.12|30.32|0
1629228310000|2021-08-17 19:25:10|32.15|30.35|32.04|30.24|32.15|30.35|32.04|30.24|0
1629228320000|2021-08-17 19:25:20|32.1|30.3|32.31|30.51|32.31|30.51|32.1|30.3|0
1629228330000|2021-08-17 19:25:30|32.26|30.46|32.36|30.56|32.36|30.56|32.26|30.46|0
1629228340000|2021-08-17 19:25:40|32.31|30.51|32.31|30.51|32.34|30.54|32.26|30.46|0
1629228350000|2021-08-17 19:25:50|32.26|30.46|32.31|30.51|32.36|30.56|32.26|30.46|0
1629228360000|2021-08-17 19:26:00|32.26|30.46|32.36|30.56|32.36|30.56|32.2|30.4|0
1629228370000|2021-08-17 19:26:10|32.31|30.51|32.36|30.56|32.36|30.56|32.31|30.51|0
1629228390000|2021-08-17 19:26:30|32.42|30.62|32.42|30.62|32.42|30.62|32.36|30.56|0
1629228400000|2021-08-17 19:26:40|32.36|30.56|32.26|30.46|32.36|30.56|32.26|30.46|0
1629228410000|2021-08-17 19:26:50|32.2|30.4|31.99|30.19|32.2|30.4|31.99|30.19|0
1629228420000|2021-08-17 19:27:00|32.04|30.24|32.15|30.35|32.15|30.35|32.04|30.24|0
1629228430000|2021-08-17 19:27:10|32.2|30.4|32.15|30.35|32.2|30.4|32.15|30.35|0
1629228440000|2021-08-17 19:27:20|32.09|30.29|32.2|30.4|32.2|30.4|32.09|30.29|0
1629228450000|2021-08-17 19:27:30|32.09|30.29|31.93|30.13|32.09|30.29|31.93|30.13|0
1629228460000|2021-08-17 19:27:40|31.88|30.08|31.88|30.08|31.88|30.08|31.82|30.02|0
1629228470000|2021-08-17 19:27:50|31.93|30.13|32.04|30.24|32.04|30.24|31.88|30.08|0
1629228480000|2021-08-17 19:28:00|31.99|30.19|32.04|30.24|32.04|30.24|31.99|30.19|0
1629228490000|2021-08-17 19:28:10|31.99|30.19|31.93|30.13|31.99|30.19|31.93|30.13|0
1629228500000|2021-08-17 19:28:20|31.88|30.08|31.99|30.19|31.99|30.19|31.88|30.08|0
1629228510000|2021-08-17 19:28:30|32.07|30.27|32.09|30.29|32.09|30.29|32.04|30.24|0
1629228520000|2021-08-17 19:28:40|32.04|30.24|32.17|30.37|32.2|30.4|32.04|30.24|0
1629228530000|2021-08-17 19:28:50|32.12|30.32|32.04|30.24|32.15|30.35|32.04|30.24|0
1629228540000|2021-08-17 19:29:00|31.98|30.18|31.88|30.08|31.98|30.18|31.88|30.08|0
1629228550000|2021-08-17 19:29:10|31.82|30.02|31.82|30.02|31.88|30.08|31.82|30.02|0
1629228560000|2021-08-17 19:29:20|31.8|30|31.8|30|31.88|30.08|31.8|30|0
1629228570000|2021-08-17 19:29:30|31.82|30.02|31.77|29.97|31.82|30.02|31.77|29.97|0
1629228580000|2021-08-17 19:29:40|31.82|30.02|31.98|30.18|31.98|30.18|31.82|30.02|0
1629228590000|2021-08-17 19:29:50|31.93|30.13|31.82|30.02|31.93|30.13|31.82|30.02|0
1629228600000|2021-08-17 19:30:00|31.72|29.92|31.77|29.97|31.77|29.97|31.72|29.92|0
1629228610000|2021-08-17 19:30:10|31.72|29.92|31.66|29.86|31.72|29.92|31.66|29.86|0
1629228620000|2021-08-17 19:30:20|31.61|29.81|31.45|29.65|31.61|29.81|31.45|29.65|0
1629228630000|2021-08-17 19:30:30|31.5|29.7|31.4|29.6|31.5|29.7|31.4|29.6|0
1629228640000|2021-08-17 19:30:40|31.34|29.54|31.34|29.54|31.34|29.54|31.24|29.44|0
1629228650000|2021-08-17 19:30:50|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629228660000|2021-08-17 19:31:00|31.19|29.39|30.45|28.65|31.19|29.39|30.45|28.65|0
1629228670000|2021-08-17 19:31:10|30.39|28.59|30.5|28.7|30.5|28.7|30.39|28.59|0
1629228680000|2021-08-17 19:31:20|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629228690000|2021-08-17 19:31:30|30.5|28.7|30.6|28.8|30.6|28.8|30.5|28.7|0
1629228700000|2021-08-17 19:31:40|30.65|28.85|30.65|28.85|30.65|28.85|30.65|28.85|0
1629228710000|2021-08-17 19:31:50|30.71|28.91|30.71|28.91|30.71|28.91|30.65|28.85|0
1629228720000|2021-08-17 19:32:00|30.76|28.96|30.92|29.12|30.92|29.12|30.76|28.96|0
1629228730000|2021-08-17 19:32:10|31.02|29.22|30.86|29.06|31.02|29.22|30.86|29.06|0
1629228740000|2021-08-17 19:32:20|30.81|29.01|30.76|28.96|30.81|29.01|30.71|28.91|0
1629228750000|2021-08-17 19:32:30|30.86|29.06|30.92|29.12|30.92|29.12|30.86|29.06|0
1629228760000|2021-08-17 19:32:40|31.02|29.22|30.97|29.17|31.02|29.22|30.97|29.17|0
1629228770000|2021-08-17 19:32:50|30.86|29.06|30.97|29.17|30.97|29.17|30.86|29.06|0
1629228780000|2021-08-17 19:33:00|30.86|29.06|30.86|29.06|30.91|29.11|30.86|29.06|0
1629228790000|2021-08-17 19:33:10|30.81|29.01|30.86|29.06|30.86|29.06|30.81|29.01|0
1629228800000|2021-08-17 19:33:20|30.91|29.11|30.81|29.01|30.91|29.11|30.81|29.01|0
1629228810000|2021-08-17 19:33:30|30.86|29.06|30.86|29.06|30.86|29.06|30.81|29.01|0
1629228820000|2021-08-17 19:33:40|30.81|29.01|30.86|29.06|30.86|29.06|30.81|29.01|0
1629228830000|2021-08-17 19:33:50|30.84|29.04|30.81|29.01|30.86|29.06|30.81|29.01|0
1629228840000|2021-08-17 19:34:00|30.76|28.96|30.86|29.06|30.86|29.06|30.76|28.96|0
1629228850000|2021-08-17 19:34:10|30.91|29.11|30.91|29.11|30.91|29.11|30.86|29.06|0
1629228860000|2021-08-17 19:34:20|30.94|29.14|30.91|29.11|31.02|29.22|30.91|29.11|0
1629228870000|2021-08-17 19:34:30|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1629228880000|2021-08-17 19:34:40|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1629228890000|2021-08-17 19:34:50|30.86|29.06|30.91|29.11|30.91|29.11|30.86|29.06|0
1629228900000|2021-08-17 19:35:00|30.89|29.09|30.91|29.11|30.91|29.11|30.86|29.06|0
1629228910000|2021-08-17 19:35:10|30.94|29.14|30.81|29.01|30.94|29.14|30.81|29.01|0
1629228920000|2021-08-17 19:35:20|30.6|28.8|30.65|28.85|30.65|28.85|30.6|28.8|0
1629228930000|2021-08-17 19:35:30|30.6|28.8|30.6|28.8|30.68|28.88|30.6|28.8|0
1629228940000|2021-08-17 19:35:40|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1629228950000|2021-08-17 19:35:50|30.34|28.54|30.34|28.54|30.39|28.59|30.34|28.54|0
1629228960000|2021-08-17 19:36:00|30.36|28.56|30.34|28.54|30.36|28.56|30.34|28.54|0
1629228970000|2021-08-17 19:36:10|30.36|28.56|30.44|28.64|30.44|28.64|30.34|28.54|0
1629228980000|2021-08-17 19:36:20|30.39|28.59|30.49|28.69|30.49|28.69|30.39|28.59|0
1629228990000|2021-08-17 19:36:30|30.65|28.85|30.7|28.9|30.7|28.9|30.65|28.85|0
1629229000000|2021-08-17 19:36:40|30.65|28.85|30.54|28.74|30.7|28.9|30.54|28.74|0
1629229010000|2021-08-17 19:36:50|30.49|28.69|30.54|28.74|30.6|28.8|30.49|28.69|0
1629229020000|2021-08-17 19:37:00|30.49|28.69|30.54|28.74|30.54|28.74|30.44|28.64|0
1629229030000|2021-08-17 19:37:10|30.49|28.69|30.6|28.8|30.6|28.8|30.49|28.69|0
1629229040000|2021-08-17 19:37:20|30.65|28.85|30.68|28.88|30.68|28.88|30.54|28.74|0
1629229050000|2021-08-17 19:37:30|30.65|28.85|30.6|28.8|30.65|28.85|30.6|28.8|0
1629229060000|2021-08-17 19:37:40|30.75|28.95|30.7|28.9|30.75|28.95|30.7|28.9|0
1629229070000|2021-08-17 19:37:50|30.75|28.95|30.6|28.8|30.75|28.95|30.6|28.8|0
1629229080000|2021-08-17 19:38:00|30.65|28.85|30.75|28.95|30.75|28.95|30.65|28.85|0
1629229090000|2021-08-17 19:38:10|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1629229100000|2021-08-17 19:38:20|30.86|29.06|30.91|29.11|30.91|29.11|30.86|29.06|0
1629229110000|2021-08-17 19:38:30|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1629229120000|2021-08-17 19:38:40|31.02|29.22|30.96|29.16|31.02|29.22|30.96|29.16|0
1629229140000|2021-08-17 19:39:00|31.02|29.22|30.96|29.16|31.02|29.22|30.96|29.16|0
1629229150000|2021-08-17 19:39:10|30.91|29.11|30.8|29|30.91|29.11|30.8|29|0
1629229160000|2021-08-17 19:39:20|30.86|29.06|30.75|28.95|30.86|29.06|30.75|28.95|0
1629229170000|2021-08-17 19:39:30|30.8|29|30.91|29.11|30.91|29.11|30.8|29|0
1629229180000|2021-08-17 19:39:40|30.96|29.16|30.91|29.11|30.99|29.19|30.91|29.11|0
1629229190000|2021-08-17 19:39:50|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1629229200000|2021-08-17 19:40:00|31.01|29.21|31.17|29.37|31.17|29.37|31.01|29.21|0
1629229210000|2021-08-17 19:40:10|31.2|29.4|31.28|29.48|31.28|29.48|31.17|29.37|0
1629229220000|2021-08-17 19:40:20|31.23|29.43|31.23|29.43|31.28|29.48|31.23|29.43|0
1629229230000|2021-08-17 19:40:30|31.28|29.48|31.39|29.59|31.39|29.59|31.28|29.48|0
1629229240000|2021-08-17 19:40:40|31.33|29.53|31.39|29.59|31.39|29.59|31.33|29.53|0
1629229250000|2021-08-17 19:40:50|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1629229260000|2021-08-17 19:41:00|31.28|29.48|31.23|29.43|31.28|29.48|31.23|29.43|0
1629229270000|2021-08-17 19:41:10|31.28|29.48|31.31|29.51|31.33|29.53|31.28|29.48|0
1629229280000|2021-08-17 19:41:20|31.23|29.43|31.38|29.58|31.38|29.58|31.23|29.43|0
1629229290000|2021-08-17 19:41:30|31.33|29.53|31.55|29.75|31.55|29.75|31.33|29.53|0
1629229300000|2021-08-17 19:41:40|31.6|29.8|31.6|29.8|31.6|29.8|31.55|29.75|0
1629229310000|2021-08-17 19:41:50|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1629229320000|2021-08-17 19:42:00|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1629229330000|2021-08-17 19:42:10|31.76|29.96|31.81|30.01|31.81|30.01|31.71|29.91|0
1629229340000|2021-08-17 19:42:20|31.87|30.07|31.87|30.07|31.87|30.07|31.81|30.01|0
1629229360000|2021-08-17 19:42:40|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629229370000|2021-08-17 19:42:50|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1629229380000|2021-08-17 19:43:00|31.87|30.07|31.81|30.01|31.87|30.07|31.81|30.01|0
1629229390000|2021-08-17 19:43:10|31.76|29.96|31.65|29.85|31.76|29.96|31.65|29.85|0
1629229400000|2021-08-17 19:43:20|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629229410000|2021-08-17 19:43:30|31.65|29.85|31.54|29.74|31.65|29.85|31.54|29.74|0
1629229420000|2021-08-17 19:43:40|31.44|29.64|31.25|29.45|31.44|29.64|31.25|29.45|0
1629229430000|2021-08-17 19:43:50|31.22|29.42|31.22|29.42|31.22|29.42|31.17|29.37|0
1629229440000|2021-08-17 19:44:00|31.25|29.45|31.33|29.53|31.38|29.58|31.25|29.45|0
1629229450000|2021-08-17 19:44:10|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1629229460000|2021-08-17 19:44:20|31.3|29.5|31.22|29.42|31.3|29.5|31.2|29.4|0
1629229470000|2021-08-17 19:44:30|31.17|29.37|31.17|29.37|31.17|29.37|31.17|29.37|0
1629229480000|2021-08-17 19:44:40|31.22|29.42|31.44|29.64|31.44|29.64|31.22|29.42|0
1629229490000|2021-08-17 19:44:50|31.38|29.58|31.38|29.58|31.38|29.58|31.33|29.53|0
1629229500000|2021-08-17 19:45:00|31.44|29.64|31.36|29.56|31.44|29.64|31.33|29.53|0
1629229510000|2021-08-17 19:45:10|31.38|29.58|31.49|29.69|31.49|29.69|31.38|29.58|0
1629229520000|2021-08-17 19:45:20|31.54|29.74|31.49|29.69|31.54|29.74|31.49|29.69|0
1629229530000|2021-08-17 19:45:30|31.54|29.74|31.6|29.8|31.62|29.82|31.54|29.74|0
1629229540000|2021-08-17 19:45:40|31.54|29.74|31.6|29.8|31.6|29.8|31.54|29.74|0
1629229550000|2021-08-17 19:45:50|31.54|29.74|31.65|29.85|31.65|29.85|31.54|29.74|0
1629229560000|2021-08-17 19:46:00|31.6|29.8|31.65|29.85|31.65|29.85|31.6|29.8|0
1629229570000|2021-08-17 19:46:10|31.7|29.9|31.76|29.96|31.76|29.96|31.7|29.9|0
1629229580000|2021-08-17 19:46:20|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629229590000|2021-08-17 19:46:30|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629229600000|2021-08-17 19:46:40|31.54|29.74|31.49|29.69|31.54|29.74|31.49|29.69|0
1629229610000|2021-08-17 19:46:50|31.33|29.53|31.22|29.42|31.33|29.53|31.22|29.42|0
1629229620000|2021-08-17 19:47:00|31.17|29.37|30.96|29.16|31.17|29.37|30.96|29.16|0
1629229630000|2021-08-17 19:47:10|31.06|29.26|30.85|29.05|31.06|29.26|30.8|29|0
1629229640000|2021-08-17 19:47:20|30.8|29|30.85|29.05|30.85|29.05|30.75|28.95|0
1629229650000|2021-08-17 19:47:30|30.9|29.1|30.8|29|30.9|29.1|30.8|29|0
1629229660000|2021-08-17 19:47:40|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1629229670000|2021-08-17 19:47:50|30.8|29|30.69|28.89|30.8|29|30.69|28.89|0
1629229680000|2021-08-17 19:48:00|30.75|28.95|30.8|29|30.85|29.05|30.75|28.95|0
1629229690000|2021-08-17 19:48:10|30.69|28.89|30.69|28.89|30.74|28.94|30.69|28.89|0
1629229700000|2021-08-17 19:48:20|30.74|28.94|30.96|29.16|30.96|29.16|30.74|28.94|0
1629229710000|2021-08-17 19:48:30|31.01|29.21|30.95|29.15|31.01|29.21|30.95|29.15|0
1629229720000|2021-08-17 19:48:40|30.85|29.05|30.85|29.05|30.85|29.05|30.85|29.05|0
1629229730000|2021-08-17 19:48:50|30.9|29.1|30.9|29.1|30.9|29.1|30.85|29.05|0
1629229740000|2021-08-17 19:49:00|30.8|29|30.95|29.15|30.95|29.15|30.8|29|0
1629229750000|2021-08-17 19:49:10|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1629229760000|2021-08-17 19:49:20|31.11|29.31|31.11|29.31|31.11|29.31|31.01|29.21|0
1629229770000|2021-08-17 19:49:30|31.06|29.26|31.06|29.26|31.11|29.31|31.06|29.26|0
1629229780000|2021-08-17 19:49:40|31.11|29.31|31.01|29.21|31.11|29.31|31.01|29.21|0
1629229790000|2021-08-17 19:49:50|31.11|29.31|31.03|29.23|31.11|29.31|31.01|29.21|0
1629229800000|2021-08-17 19:50:00|30.61|28.81|30.17|28.37|30.61|28.81|30.17|28.37|0
1629229810000|2021-08-17 19:50:10|30.12|28.32|29.97|28.17|30.12|28.32|29.91|28.11|0
1629229820000|2021-08-17 19:50:20|29.86|28.06|29.76|27.96|29.86|28.06|29.76|27.96|0
1629229830000|2021-08-17 19:50:30|29.81|28.01|29.96|28.16|29.96|28.16|29.81|28.01|0
1629229840000|2021-08-17 19:50:40|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629229850000|2021-08-17 19:50:50|29.86|28.06|29.86|28.06|29.91|28.11|29.86|28.06|0
1629229860000|2021-08-17 19:51:00|29.91|28.11|29.96|28.16|29.96|28.16|29.86|28.06|0
1629229870000|2021-08-17 19:51:10|29.91|28.11|29.91|28.11|29.91|28.11|29.86|28.06|0
1629229880000|2021-08-17 19:51:20|29.96|28.16|30.02|28.22|30.02|28.22|29.96|28.16|0
1629229890000|2021-08-17 19:51:30|29.96|28.16|30.12|28.32|30.12|28.32|29.96|28.16|0
1629229900000|2021-08-17 19:51:40|30.22|28.42|30.02|28.22|30.22|28.42|30.02|28.22|0
1629229910000|2021-08-17 19:51:50|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629229920000|2021-08-17 19:52:00|30.09|28.29|30.17|28.37|30.17|28.37|30.09|28.29|0
1629229930000|2021-08-17 19:52:10|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629229940000|2021-08-17 19:52:20|30.12|28.32|30.01|28.21|30.12|28.32|30.01|28.21|0
1629229950000|2021-08-17 19:52:30|30.07|28.27|30.17|28.37|30.17|28.37|30.07|28.27|0
1629229960000|2021-08-17 19:52:40|30.27|28.47|30.38|28.58|30.38|28.58|30.27|28.47|0
1629229970000|2021-08-17 19:52:50|30.32|28.52|30.22|28.42|30.32|28.52|30.22|28.42|0
1629229980000|2021-08-17 19:53:00|30.27|28.47|30.27|28.47|30.27|28.47|30.27|28.47|0
1629229990000|2021-08-17 19:53:10|30.17|28.37|30.32|28.52|30.32|28.52|30.12|28.32|0
1629230000000|2021-08-17 19:53:20|30.27|28.47|30.27|28.47|30.27|28.47|30.22|28.42|0
1629230010000|2021-08-17 19:53:30|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629230020000|2021-08-17 19:53:40|30.32|28.52|30.22|28.42|30.32|28.52|30.22|28.42|0
1629230030000|2021-08-17 19:53:50|30.27|28.47|30.17|28.37|30.27|28.47|30.17|28.37|0
1629230040000|2021-08-17 19:54:00|30.12|28.32|30.06|28.26|30.12|28.32|30.06|28.26|0
1629230050000|2021-08-17 19:54:10|30.09|28.29|30.06|28.26|30.09|28.29|30.06|28.26|0
1629230060000|2021-08-17 19:54:20|30.12|28.32|30.01|28.21|30.12|28.32|30.01|28.21|0
1629230070000|2021-08-17 19:54:30|29.96|28.16|29.96|28.16|30.01|28.21|29.96|28.16|0
1629230080000|2021-08-17 19:54:40|29.91|28.11|29.96|28.16|29.96|28.16|29.91|28.11|0
1629230090000|2021-08-17 19:54:50|30.04|28.24|30.35|28.55|30.35|28.55|30.04|28.24|0
1629230100000|2021-08-17 19:55:00|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629230110000|2021-08-17 19:55:10|30.12|28.32|30.01|28.21|30.17|28.37|30.01|28.21|0
1629230120000|2021-08-17 19:55:20|29.91|28.11|29.86|28.06|29.96|28.16|29.86|28.06|0
1629230130000|2021-08-17 19:55:30|29.89|28.09|29.91|28.11|29.91|28.11|29.86|28.06|0
1629230140000|2021-08-17 19:55:40|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629230150000|2021-08-17 19:55:50|29.86|28.06|29.76|27.96|29.86|28.06|29.76|27.96|0
1629230160000|2021-08-17 19:56:00|29.7|27.9|29.7|27.9|29.76|27.96|29.7|27.9|0
1629230170000|2021-08-17 19:56:10|29.76|27.96|29.7|27.9|29.76|27.96|29.65|27.85|0
1629230180000|2021-08-17 19:56:20|29.65|27.85|29.41|27.61|31.3|29.5|29.41|27.61|0
1629230190000|2021-08-17 19:56:30|29.46|27.66|29.39|27.59|29.46|27.66|29.36|27.56|0
1629230200000|2021-08-17 19:56:40|29.31|27.51|29.36|27.56|29.36|27.56|29.31|27.51|0
1629230210000|2021-08-17 19:56:50|29.31|27.51|29.36|27.56|29.36|27.56|29.31|27.51|0
1629230220000|2021-08-17 19:57:00|29.41|27.61|29.56|27.76|29.57|27.77|29.41|27.61|0
1629230230000|2021-08-17 19:57:10|29.62|27.82|29.56|27.76|29.62|27.82|29.56|27.76|0
1629230240000|2021-08-17 19:57:20|29.46|27.66|29.46|27.66|29.46|27.66|29.41|27.61|0
1629230250000|2021-08-17 19:57:30|29.41|27.61|29.46|27.66|29.46|27.66|29.36|27.56|0
1629230260000|2021-08-17 19:57:40|29.51|27.71|29.56|27.76|29.56|27.76|29.51|27.71|0
1629230270000|2021-08-17 19:57:50|29.51|27.71|29.46|27.66|29.56|27.76|29.46|27.66|0
1629230280000|2021-08-17 19:58:00|29.41|27.61|29.44|27.64|29.44|27.64|29.36|27.56|0
1629230290000|2021-08-17 19:58:10|29.41|27.61|29.31|27.51|29.41|27.61|29.31|27.51|0
1629230300000|2021-08-17 19:58:20|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1629230310000|2021-08-17 19:58:30|29.26|27.46|29.21|27.41|29.26|27.46|29.21|27.41|0
1629230320000|2021-08-17 19:58:40|29.16|27.36|29.21|27.41|29.21|27.41|29.11|27.31|0
1629230330000|2021-08-17 19:58:50|29.16|27.36|29.21|27.41|29.21|27.41|29.16|27.36|0
1629230340000|2021-08-17 19:59:00|29.31|27.51|29.31|27.51|29.31|27.51|29.21|27.41|0
1629230350000|2021-08-17 19:59:10|29.26|27.46|29.36|27.56|29.36|27.56|29.26|27.46|0
1629230360000|2021-08-17 19:59:20|29.31|27.51|29.36|27.56|29.36|27.56|29.21|27.41|0
1629230370000|2021-08-17 19:59:30|29.41|27.61|29.31|27.51|29.41|27.61|29.31|27.51|0
1629230380000|2021-08-17 19:59:40|29.26|27.46|29.16|27.36|29.26|27.46|29.16|27.36|0
1629230390000|2021-08-17 19:59:50|29.11|27.31|28.91|27.11|29.16|27.36|28.91|27.11|0
1629230400000|2021-08-17 20:00:00|29.11|27.31|29.11|27.31|29.11|27.31|29.11|27.31|0
1629230410000|2021-08-17 20:00:10|28.91|27.11|29.11|27.31|29.11|27.31|28.91|27.11|0
1629230420000|2021-08-17 20:00:20|29.16|27.36|29.56|27.76|29.56|27.76|29.16|27.36|0
1629230430000|2021-08-17 20:00:30|29.46|27.66|29.61|27.81|29.61|27.81|29.46|27.66|0
1629230440000|2021-08-17 20:00:40|29.51|27.71|29.61|27.81|29.61|27.81|29.51|27.71|0
1629230450000|2021-08-17 20:00:50|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629230460000|2021-08-17 20:01:00|29.61|27.81|29.66|27.86|29.71|27.91|29.61|27.81|0
1629230480000|2021-08-17 20:01:20|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629230500000|2021-08-17 20:01:40|29.82|28.02|29.87|28.07|29.87|28.07|29.77|27.97|0
1629230510000|2021-08-17 20:01:50|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629230520000|2021-08-17 20:02:00|30.02|28.22|30.02|28.22|30.02|28.22|30|28.2|0
1629230530000|2021-08-17 20:02:10|30.07|28.27|30.02|28.22|30.07|28.27|30.02|28.22|0
1629230540000|2021-08-17 20:02:20|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629230550000|2021-08-17 20:02:30|30.07|28.27|30.02|28.22|30.07|28.27|30.02|28.22|0
1629230560000|2021-08-17 20:02:40|30|28.2|29.97|28.17|30|28.2|29.97|28.17|0
1629230570000|2021-08-17 20:02:50|30.02|28.22|29.87|28.07|30.02|28.22|29.82|28.02|0
1629230580000|2021-08-17 20:03:00|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629230590000|2021-08-17 20:03:10|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629230610000|2021-08-17 20:03:30|30.02|28.22|29.92|28.12|30.02|28.22|29.92|28.12|0
1629230620000|2021-08-17 20:03:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629230630000|2021-08-17 20:03:50|29.92|28.12|30.07|28.27|30.07|28.27|29.92|28.12|0
1629230640000|2021-08-17 20:04:00|30.02|28.22|30.02|28.22|30.07|28.27|30.02|28.22|0
1629230650000|2021-08-17 20:04:10|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629230660000|2021-08-17 20:04:20|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629230670000|2021-08-17 20:04:30|30.23|28.43|30.23|28.43|30.23|28.43|30.23|28.43|0
1629230680000|2021-08-17 20:04:40|30.18|28.38|30.23|28.43|30.23|28.43|30.18|28.38|0
1629230690000|2021-08-17 20:04:50|30.28|28.48|30.23|28.43|30.28|28.48|30.23|28.43|0
1629230700000|2021-08-17 20:05:00|30.28|28.48|30.33|28.53|30.33|28.53|30.28|28.48|0
1629230710000|2021-08-17 20:05:10|30.28|28.48|30.17|28.37|30.28|28.48|30.17|28.37|0
1629230720000|2021-08-17 20:05:20|30.23|28.43|30.02|28.22|30.23|28.43|30.02|28.22|0
1629230730000|2021-08-17 20:05:30|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629230740000|2021-08-17 20:05:40|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629230750000|2021-08-17 20:05:50|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629230760000|2021-08-17 20:06:00|30.12|28.32|30.07|28.27|30.12|28.32|30.07|28.27|0
1629230770000|2021-08-17 20:06:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629230780000|2021-08-17 20:06:20|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629230790000|2021-08-17 20:06:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629230800000|2021-08-17 20:06:40|29.92|28.12|29.92|28.12|29.92|28.12|29.86|28.06|0
1629230830000|2021-08-17 20:07:10|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629230850000|2021-08-17 20:07:30|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629230860000|2021-08-17 20:07:40|29.86|28.06|29.86|28.06|29.91|28.11|29.86|28.06|0
1629230870000|2021-08-17 20:07:50|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629230880000|2021-08-17 20:08:00|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629230890000|2021-08-17 20:08:10|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629230900000|2021-08-17 20:08:20|29.66|27.86|29.66|27.86|29.71|27.91|29.66|27.86|0
1629230910000|2021-08-17 20:08:30|29.63|27.83|29.66|27.86|29.66|27.86|29.61|27.81|0
1629230920000|2021-08-17 20:08:40|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629230930000|2021-08-17 20:08:50|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629230940000|2021-08-17 20:09:00|29.71|27.91|29.81|28.01|29.81|28.01|29.71|27.91|0
1629230950000|2021-08-17 20:09:10|29.76|27.96|29.76|27.96|29.76|27.96|29.71|27.91|0
1629230960000|2021-08-17 20:09:20|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629230970000|2021-08-17 20:09:30|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629230980000|2021-08-17 20:09:40|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629230990000|2021-08-17 20:09:50|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629231000000|2021-08-17 20:10:00|29.81|28.01|29.81|28.01|29.81|28.01|29.79|27.99|0
1629231010000|2021-08-17 20:10:10|29.86|28.06|29.81|28.01|29.91|28.11|29.81|28.01|0
1629231020000|2021-08-17 20:10:20|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629231030000|2021-08-17 20:10:30|29.81|28.01|29.86|28.06|29.86|28.06|29.81|28.01|0
1629231040000|2021-08-17 20:10:40|29.81|28.01|29.81|28.01|29.86|28.06|29.81|28.01|0
1629231050000|2021-08-17 20:10:50|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629231060000|2021-08-17 20:11:00|29.91|28.11|29.86|28.06|29.91|28.11|29.86|28.06|0
1629231070000|2021-08-17 20:11:10|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629231080000|2021-08-17 20:11:20|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629231100000|2021-08-17 20:11:40|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629231110000|2021-08-17 20:11:50|29.81|28.01|29.76|27.96|29.81|28.01|29.76|27.96|0
1629231120000|2021-08-17 20:12:00|29.81|28.01|29.76|27.96|29.86|28.06|29.76|27.96|0
1629231130000|2021-08-17 20:12:10|29.81|28.01|29.86|28.06|29.86|28.06|29.81|28.01|0
1629231140000|2021-08-17 20:12:20|29.81|28.01|29.84|28.04|29.84|28.04|29.81|28.01|0
1629231150000|2021-08-17 20:12:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629231170000|2021-08-17 20:12:50|29.83|28.03|29.91|28.11|29.91|28.11|29.83|28.03|0
1629231180000|2021-08-17 20:13:00|30.01|28.21|30.07|28.27|30.07|28.27|30.01|28.21|0
1629231190000|2021-08-17 20:13:10|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629231200000|2021-08-17 20:13:20|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629231210000|2021-08-17 20:13:30|30.06|28.26|30.12|28.32|30.12|28.32|30.06|28.26|0
1629231220000|2021-08-17 20:13:40|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629231230000|2021-08-17 20:13:50|30.2|28.4|30.17|28.37|30.2|28.4|30.17|28.37|0
1629231240000|2021-08-17 20:14:00|30.22|28.42|30.12|28.32|30.22|28.42|30.12|28.32|0
1629231260000|2021-08-17 20:14:20|30.06|28.26|30.12|28.32|30.12|28.32|30.06|28.26|0
1629231270000|2021-08-17 20:14:30|30.17|28.37|30.19|28.39|30.19|28.39|30.17|28.37|0
1629231280000|2021-08-17 20:14:40|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629231290000|2021-08-17 20:14:50|30.12|28.32|30.17|28.37|30.17|28.37|30.12|28.32|0
1629231310000|2021-08-17 20:15:10|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629231320000|2021-08-17 20:15:20|30.32|28.12|30.37|28.17|30.37|28.17|30.32|28.12|0
1629231340000|2021-08-17 20:15:40|30.34|28.14|30.34|28.14|30.34|28.14|30.34|28.14|0
1629231350000|2021-08-17 20:15:50|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629231360000|2021-08-17 20:16:00|30.26|28.06|30.26|28.06|30.26|28.06|30.26|28.06|0
1629231450000|2021-08-17 20:17:30|30.21|28.01|30.21|28.01|30.21|28.01|30.21|28.01|0
1629231490000|2021-08-17 20:18:10|30.26|28.06|30.26|28.06|30.26|28.06|30.26|28.06|0
1629231510000|2021-08-17 20:18:30|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629231550000|2021-08-17 20:19:10|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629231580000|2021-08-17 20:19:40|30.39|28.19|30.39|28.19|30.42|28.22|30.36|28.16|0
1629231600000|2021-08-17 20:20:00|30.36|28.16|30.42|28.22|30.42|28.22|30.36|28.16|0
1629231610000|2021-08-17 20:20:10|30.41|28.21|30.36|28.16|30.41|28.21|30.36|28.16|0
1629231650000|2021-08-17 20:20:50|30.39|28.19|30.39|28.19|30.39|28.19|30.36|28.16|0
1629231660000|2021-08-17 20:21:00|30.41|28.21|30.36|28.16|30.41|28.21|30.36|28.16|0
1629231670000|2021-08-17 20:21:10|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629231680000|2021-08-17 20:21:20|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629231740000|2021-08-17 20:22:20|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629231860000|2021-08-17 20:24:20|30.26|28.06|30.26|28.06|30.26|28.06|30.26|28.06|0
1629231870000|2021-08-17 20:24:30|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629231880000|2021-08-17 20:24:40|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629231940000|2021-08-17 20:25:40|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629231950000|2021-08-17 20:25:50|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629232010000|2021-08-17 20:26:50|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629232030000|2021-08-17 20:27:10|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629232100000|2021-08-17 20:28:20|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629232140000|2021-08-17 20:29:00|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629232170000|2021-08-17 20:29:30|30.43|28.23|30.46|28.26|30.46|28.26|30.43|28.23|0
1629232180000|2021-08-17 20:29:40|30.51|28.31|30.46|28.26|30.51|28.31|30.46|28.26|0
1629232190000|2021-08-17 20:29:50|30.41|28.21|30.46|28.26|30.46|28.26|30.41|28.21|0
1629232210000|2021-08-17 20:30:10|30.49|28.29|30.56|28.36|30.56|28.36|30.49|28.29|0
1629232220000|2021-08-17 20:30:20|30.61|28.41|30.67|28.47|30.67|28.47|30.61|28.41|0
1629232230000|2021-08-17 20:30:30|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629232240000|2021-08-17 20:30:40|30.77|28.57|30.72|28.52|30.77|28.57|30.72|28.52|0
1629232250000|2021-08-17 20:30:50|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629232300000|2021-08-17 20:31:40|30.72|28.52|30.67|28.47|30.72|28.52|30.67|28.47|0
1629232340000|2021-08-17 20:32:20|30.75|28.55|30.72|28.52|30.75|28.55|30.72|28.52|0
1629232350000|2021-08-17 20:32:30|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629232360000|2021-08-17 20:32:40|30.72|28.52|30.77|28.57|30.87|28.67|30.72|28.52|0
1629232370000|2021-08-17 20:32:50|30.8|28.6|30.82|28.62|30.82|28.62|30.8|28.6|0
1629232380000|2021-08-17 20:33:00|30.77|28.57|30.72|28.52|30.77|28.57|30.72|28.52|0
1629232390000|2021-08-17 20:33:10|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629232440000|2021-08-17 20:34:00|30.82|28.62|30.77|28.57|30.82|28.62|30.77|28.57|0
1629232490000|2021-08-17 20:34:50|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629232500000|2021-08-17 20:35:00|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629232510000|2021-08-17 20:35:10|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629232520000|2021-08-17 20:35:20|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629232540000|2021-08-17 20:35:40|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629232550000|2021-08-17 20:35:50|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629232580000|2021-08-17 20:36:20|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629232590000|2021-08-17 20:36:30|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629232600000|2021-08-17 20:36:40|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629232670000|2021-08-17 20:37:50|30.61|28.41|30.61|28.41|30.61|28.41|30.61|28.41|0
1629232690000|2021-08-17 20:38:10|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629232700000|2021-08-17 20:38:20|30.77|28.57|30.77|28.57|30.77|28.57|30.71|28.51|0
1629232710000|2021-08-17 20:38:30|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629232740000|2021-08-17 20:39:00|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629232750000|2021-08-17 20:39:10|30.61|28.41|30.61|28.41|30.61|28.41|30.61|28.41|0
1629232790000|2021-08-17 20:39:50|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629232850000|2021-08-17 20:40:50|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1629232880000|2021-08-17 20:41:20|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629232910000|2021-08-17 20:41:50|30.76|28.56|30.71|28.51|30.76|28.56|30.71|28.51|0
1629232920000|2021-08-17 20:42:00|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629232990000|2021-08-17 20:43:10|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629233010000|2021-08-17 20:43:30|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629233040000|2021-08-17 20:44:00|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629233050000|2021-08-17 20:44:10|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629233070000|2021-08-17 20:44:30|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1629233090000|2021-08-17 20:44:50|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1629233100000|2021-08-17 20:45:00|30.79|28.59|30.71|28.51|30.79|28.59|30.66|28.46|0
1629233110000|2021-08-17 20:45:10|30.66|28.46|30.76|28.56|30.76|28.56|30.66|28.46|0
1629233150000|2021-08-17 20:45:50|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1629233190000|2021-08-17 20:46:30|30.76|28.56|30.71|28.51|30.76|28.56|30.71|28.51|0
1629233220000|2021-08-17 20:47:00|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629233240000|2021-08-17 20:47:20|30.68|28.48|30.68|28.48|30.68|28.48|30.68|28.48|0
1629233250000|2021-08-17 20:47:30|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629233260000|2021-08-17 20:47:40|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1629233310000|2021-08-17 20:48:30|30.7|28.5|30.7|28.5|30.7|28.5|30.7|28.5|0
1629233320000|2021-08-17 20:48:40|30.68|28.48|30.65|28.45|30.68|28.48|30.65|28.45|0
1629233330000|2021-08-17 20:48:50|30.63|28.43|30.63|28.43|30.63|28.43|30.63|28.43|0
1629233340000|2021-08-17 20:49:00|30.6|28.4|30.65|28.45|30.65|28.45|30.6|28.4|0
1629233360000|2021-08-17 20:49:20|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629233370000|2021-08-17 20:49:30|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629233390000|2021-08-17 20:49:50|30.7|28.5|30.7|28.5|30.7|28.5|30.7|28.5|0
1629233430000|2021-08-17 20:50:30|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1629233470000|2021-08-17 20:51:10|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1629233480000|2021-08-17 20:51:20|30.75|28.55|30.75|28.55|30.75|28.55|30.75|28.55|0
1629233490000|2021-08-17 20:51:30|30.7|28.5|30.7|28.5|30.75|28.55|30.7|28.5|0
1629233500000|2021-08-17 20:51:40|30.65|28.45|30.7|28.5|30.7|28.5|30.65|28.45|0
1629233510000|2021-08-17 20:51:50|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629233520000|2021-08-17 20:52:00|30.62|28.42|30.6|28.4|30.62|28.42|30.6|28.4|0
1629233550000|2021-08-17 20:52:30|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629233590000|2021-08-17 20:53:10|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629233680000|2021-08-17 20:54:40|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629233690000|2021-08-17 20:54:50|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629233700000|2021-08-17 20:55:00|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629233710000|2021-08-17 20:55:10|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629233720000|2021-08-17 20:55:20|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629233730000|2021-08-17 20:55:30|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629233740000|2021-08-17 20:55:40|30.47|28.27|30.44|28.24|30.47|28.27|30.44|28.24|0
1629233760000|2021-08-17 20:56:00|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629233780000|2021-08-17 20:56:20|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629233790000|2021-08-17 20:56:30|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629233800000|2021-08-17 20:56:40|30.39|28.19|30.41|28.21|30.41|28.21|30.39|28.19|0
1629233810000|2021-08-17 20:56:50|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629233840000|2021-08-17 20:57:20|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629233850000|2021-08-17 20:57:30|30.44|28.24|30.39|28.19|30.44|28.24|30.39|28.19|0
1629233880000|2021-08-17 20:58:00|30.33|28.13|30.33|28.13|30.33|28.13|30.33|28.13|0
1629233890000|2021-08-17 20:58:10|30.36|28.16|30.33|28.13|30.36|28.16|30.33|28.13|0
1629233900000|2021-08-17 20:58:20|30.38|28.18|30.38|28.18|30.38|28.18|30.38|28.18|0
1629233940000|2021-08-17 20:59:00|30.44|28.24|30.36|28.16|30.44|28.24|30.36|28.16|0
1629233950000|2021-08-17 20:59:10|30.38|28.18|30.38|28.18|30.38|28.18|30.38|28.18|0
1629233960000|2021-08-17 20:59:20|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629233970000|2021-08-17 20:59:30|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629233990000|2021-08-17 20:59:50|30.46|28.26|30.51|28.31|30.51|28.31|30.46|28.26|0
1629234000000|2021-08-17 21:00:00|30.49|28.29|30.45|28.25|30.49|28.29|30.45|28.25|0
1629234270000|2021-08-17 21:04:30|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629234340000|2021-08-17 21:05:40|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629234390000|2021-08-17 21:06:30|30.47|28.27|30.48|28.28|30.48|28.28|30.47|28.27|0
1629234400000|2021-08-17 21:06:40|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629234410000|2021-08-17 21:06:50|30.45|28.25|30.47|28.27|30.49|28.29|30.45|28.25|0
1629234450000|2021-08-17 21:07:30|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629234710000|2021-08-17 21:11:50|30.52|28.32|30.52|28.32|30.52|28.32|30.52|28.32|0
1629234840000|2021-08-17 21:14:00|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629234870000|2021-08-17 21:14:30|30.54|28.34|30.54|28.34|30.54|28.34|30.54|28.34|0
1629235060000|2021-08-17 21:17:40|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629235080000|2021-08-17 21:18:00|30.5|28.3|30.49|28.29|30.5|28.3|30.49|28.29|0
1629235110000|2021-08-17 21:18:30|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629235300000|2021-08-17 21:21:40|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629235310000|2021-08-17 21:21:50|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629235320000|2021-08-17 21:22:00|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629235330000|2021-08-17 21:22:10|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629235340000|2021-08-17 21:22:20|30.53|28.33|30.5|28.3|30.53|28.33|30.5|28.3|0
1629235350000|2021-08-17 21:22:30|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629235370000|2021-08-17 21:22:50|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629235520000|2021-08-17 21:25:20|30.52|28.32|30.52|28.32|30.52|28.32|30.52|28.32|0
1629235570000|2021-08-17 21:26:10|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629235620000|2021-08-17 21:27:00|30.48|28.28|30.5|28.3|30.5|28.3|30.48|28.28|0
1629235670000|2021-08-17 21:27:50|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629235680000|2021-08-17 21:28:00|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629235720000|2021-08-17 21:28:40|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629235730000|2021-08-17 21:28:50|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629235880000|2021-08-17 21:31:20|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629236290000|2021-08-17 21:38:10|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629236300000|2021-08-17 21:38:20|30.46|28.26|30.45|28.25|30.47|28.27|30.45|28.25|0
1629236320000|2021-08-17 21:38:40|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629236400000|2021-08-17 21:40:00|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629236420000|2021-08-17 21:40:20|30.45|28.25|30.44|28.24|30.45|28.25|30.44|28.24|0
1629236470000|2021-08-17 21:41:10|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629236500000|2021-08-17 21:41:40|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629236590000|2021-08-17 21:43:10|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629236810000|2021-08-17 21:46:50|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629236860000|2021-08-17 21:47:40|30.44|28.24|30.45|28.25|30.45|28.25|30.44|28.24|0
1629237000000|2021-08-17 21:50:00|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629237010000|2021-08-17 21:50:10|30.53|28.33|30.49|28.29|30.53|28.33|30.49|28.29|0
1629237040000|2021-08-17 21:50:40|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629237060000|2021-08-17 21:51:00|30.54|28.34|30.58|28.38|30.58|28.38|30.54|28.34|0
1629237070000|2021-08-17 21:51:10|30.53|28.33|30.52|28.32|30.53|28.33|30.52|28.32|0
1629237080000|2021-08-17 21:51:20|30.5|28.3|30.52|28.32|30.52|28.32|30.5|28.3|0
1629237090000|2021-08-17 21:51:30|30.59|28.39|30.59|28.39|30.59|28.39|30.59|28.39|0
1629237130000|2021-08-17 21:52:10|30.52|28.32|30.53|28.33|30.53|28.33|30.52|28.32|0
1629237140000|2021-08-17 21:52:20|30.52|28.32|30.52|28.32|30.52|28.32|30.52|28.32|0
1629237220000|2021-08-17 21:53:40|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629237230000|2021-08-17 21:53:50|30.56|28.36|30.58|28.38|30.58|28.38|30.56|28.36|0
1629237240000|2021-08-17 21:54:00|30.52|28.32|30.52|28.32|30.52|28.32|30.52|28.32|0
1629237250000|2021-08-17 21:54:10|30.55|28.35|30.55|28.35|30.55|28.35|30.54|28.34|0
1629237260000|2021-08-17 21:54:20|30.52|28.32|30.56|28.36|30.56|28.36|30.52|28.32|0
1629237270000|2021-08-17 21:54:30|30.6|28.4|30.59|28.39|30.6|28.4|30.59|28.39|0
1629237280000|2021-08-17 21:54:40|30.58|28.38|30.58|28.38|30.58|28.38|30.58|28.38|0
1629237300000|2021-08-17 21:55:00|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629237310000|2021-08-17 21:55:10|30.54|28.34|30.54|28.34|30.54|28.34|30.54|28.34|0
1629237330000|2021-08-17 21:55:30|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629237350000|2021-08-17 21:55:50|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629237440000|2021-08-17 21:57:20|30.54|28.34|30.54|28.34|30.54|28.34|30.54|28.34|0
1629237510000|2021-08-17 21:58:30|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629237530000|2021-08-17 21:58:50|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629237540000|2021-08-17 21:59:00|30.53|28.33|30.54|28.34|30.54|28.34|30.5|28.3|0
1629237590000|2021-08-17 21:59:50|30.56|28.36|30.56|28.36|30.56|28.36|30.56|28.36|0
1629237600000|2021-08-17 22:00:00|30.68|28.48|30.52|28.32|30.68|28.48|30.47|28.27|0
1629237610000|2021-08-17 22:00:10|30.49|28.29|30.49|28.29|30.49|28.29|30.44|28.24|0
1629237620000|2021-08-17 22:00:20|30.52|28.32|30.54|28.34|30.54|28.34|30.49|28.29|0
1629237630000|2021-08-17 22:00:30|30.52|28.32|30.49|28.29|30.52|28.32|30.49|28.29|0
1629237640000|2021-08-17 22:00:40|30.47|28.27|30.44|28.24|30.49|28.29|30.44|28.24|0
1629237650000|2021-08-17 22:00:50|30.39|28.19|30.41|28.21|30.41|28.21|30.39|28.19|0
1629237660000|2021-08-17 22:01:00|30.44|28.24|30.34|28.14|30.44|28.24|30.34|28.14|0
1629237680000|2021-08-17 22:01:20|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629237700000|2021-08-17 22:01:40|30.33|28.13|30.39|28.19|30.39|28.19|30.33|28.13|0
1629237720000|2021-08-17 22:02:00|30.33|28.13|30.28|28.08|30.33|28.13|30.28|28.08|0
1629237730000|2021-08-17 22:02:10|30.33|28.13|30.33|28.13|30.33|28.13|30.33|28.13|0
1629237770000|2021-08-17 22:02:50|30.36|28.16|30.39|28.19|30.39|28.19|30.36|28.16|0
1629237800000|2021-08-17 22:03:20|30.33|28.13|30.33|28.13|30.33|28.13|30.33|28.13|0
1629237810000|2021-08-17 22:03:30|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629237820000|2021-08-17 22:03:40|30.23|28.03|30.23|28.03|30.23|28.03|30.23|28.03|0
1629237830000|2021-08-17 22:03:50|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629237840000|2021-08-17 22:04:00|30.23|28.03|30.28|28.08|30.28|28.08|30.23|28.03|0
1629237870000|2021-08-17 22:04:30|30.26|28.06|30.23|28.03|30.26|28.06|30.23|28.03|0
1629237900000|2021-08-17 22:05:00|30.18|27.98|30.18|27.98|30.18|27.98|30.18|27.98|0
1629237910000|2021-08-17 22:05:10|30.13|27.93|30.13|27.93|30.13|27.93|30.13|27.93|0
1629237950000|2021-08-17 22:05:50|30.12|27.92|30.12|27.92|30.12|27.92|30.12|27.92|0
1629237960000|2021-08-17 22:06:00|30.15|27.95|30.18|27.98|30.18|27.98|30.15|27.95|0
1629238060000|2021-08-17 22:07:40|30.17|27.97|30.17|27.97|30.17|27.97|30.17|27.97|0
1629238080000|2021-08-17 22:08:00|30.12|27.92|30.12|27.92|30.12|27.92|30.12|27.92|0
1629238170000|2021-08-17 22:09:30|30.17|27.97|30.17|27.97|30.23|28.03|30.17|27.97|0
1629238190000|2021-08-17 22:09:50|30.15|27.95|30.17|27.97|30.17|27.97|30.15|27.95|0
1629238200000|2021-08-17 22:10:00|30.12|27.92|30.12|27.92|30.12|27.92|30.12|27.92|0
1629238300000|2021-08-17 22:11:40|30.17|27.97|30.17|27.97|30.17|27.97|30.17|27.97|0
1629238340000|2021-08-17 22:12:20|30.22|28.02|30.22|28.02|30.22|28.02|30.22|28.02|0
1629238370000|2021-08-17 22:12:50|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629238380000|2021-08-17 22:13:00|30.22|28.02|30.22|28.02|30.22|28.02|30.22|28.02|0
1629238460000|2021-08-17 22:14:20|30.17|27.97|30.17|27.97|30.17|27.97|30.17|27.97|0
1629238500000|2021-08-17 22:15:00|30.22|28.02|30.22|28.02|30.22|28.02|30.22|28.02|0
1629238540000|2021-08-17 22:15:40|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629238570000|2021-08-17 22:16:10|30.22|28.02|30.22|28.02|30.22|28.02|30.22|28.02|0
1629238670000|2021-08-17 22:17:50|30.25|28.05|30.25|28.05|30.25|28.05|30.25|28.05|0
1629238680000|2021-08-17 22:18:00|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629238710000|2021-08-17 22:18:30|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629238780000|2021-08-17 22:19:40|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629238800000|2021-08-17 22:20:00|30.35|28.15|30.32|28.12|30.35|28.15|30.32|28.12|0
1629238850000|2021-08-17 22:20:50|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629238890000|2021-08-17 22:21:30|30.4|28.2|30.4|28.2|30.4|28.2|30.4|28.2|0
1629238900000|2021-08-17 22:21:40|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629238920000|2021-08-17 22:22:00|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629238940000|2021-08-17 22:22:20|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629238950000|2021-08-17 22:22:30|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629239020000|2021-08-17 22:23:40|30.37|28.17|30.32|28.12|30.37|28.17|30.32|28.12|0
1629239050000|2021-08-17 22:24:10|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629239080000|2021-08-17 22:24:40|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629239170000|2021-08-17 22:26:10|30.39|28.19|30.37|28.17|30.39|28.19|30.37|28.17|0
1629239180000|2021-08-17 22:26:20|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629239190000|2021-08-17 22:26:30|30.42|28.22|30.37|28.17|30.42|28.22|30.37|28.17|0
1629239230000|2021-08-17 22:27:10|30.34|28.14|30.34|28.14|30.34|28.14|30.34|28.14|0
1629239240000|2021-08-17 22:27:20|30.37|28.17|30.31|28.11|30.37|28.17|30.31|28.11|0
1629239250000|2021-08-17 22:27:30|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629239320000|2021-08-17 22:28:40|30.42|28.22|30.37|28.17|30.42|28.22|30.37|28.17|0
1629239340000|2021-08-17 22:29:00|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239380000|2021-08-17 22:29:40|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629239400000|2021-08-17 22:30:00|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239410000|2021-08-17 22:30:10|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629239420000|2021-08-17 22:30:20|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239520000|2021-08-17 22:32:00|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629239530000|2021-08-17 22:32:10|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629239570000|2021-08-17 22:32:50|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629239590000|2021-08-17 22:33:10|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629239600000|2021-08-17 22:33:20|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239640000|2021-08-17 22:34:00|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629239660000|2021-08-17 22:34:20|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239700000|2021-08-17 22:35:00|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629239720000|2021-08-17 22:35:20|30.34|28.14|30.31|28.11|30.34|28.14|30.31|28.11|0
1629239750000|2021-08-17 22:35:50|30.36|28.16|30.41|28.21|30.41|28.21|30.36|28.16|0
1629239790000|2021-08-17 22:36:30|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239810000|2021-08-17 22:36:50|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629239820000|2021-08-17 22:37:00|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629239880000|2021-08-17 22:38:00|30.51|28.31|30.51|28.31|30.51|28.31|30.51|28.31|0
1629239890000|2021-08-17 22:38:10|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629239900000|2021-08-17 22:38:20|30.51|28.31|30.46|28.26|30.51|28.31|30.46|28.26|0
1629239920000|2021-08-17 22:38:40|30.51|28.31|30.46|28.26|30.51|28.31|30.46|28.26|0
1629239940000|2021-08-17 22:39:00|30.41|28.21|30.38|28.18|30.41|28.21|30.38|28.18|0
1629239950000|2021-08-17 22:39:10|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629239970000|2021-08-17 22:39:30|30.3|28.1|30.3|28.1|30.3|28.1|30.3|28.1|0
1629239990000|2021-08-17 22:39:50|30.25|28.05|30.25|28.05|30.25|28.05|30.25|28.05|0
1629240000000|2021-08-17 22:40:00|30.36|28.16|30.3|28.1|30.36|28.16|30.3|28.1|0
1629240020000|2021-08-17 22:40:20|30.28|28.08|30.3|28.1|30.3|28.1|30.28|28.08|0
1629240050000|2021-08-17 22:40:50|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629240060000|2021-08-17 22:41:00|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629240070000|2021-08-17 22:41:10|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629240100000|2021-08-17 22:41:40|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629240120000|2021-08-17 22:42:00|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629240140000|2021-08-17 22:42:20|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629240150000|2021-08-17 22:42:30|30.43|28.23|30.43|28.23|30.43|28.23|30.43|28.23|0
1629240160000|2021-08-17 22:42:40|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629240170000|2021-08-17 22:42:50|30.56|28.36|30.61|28.41|30.61|28.41|30.56|28.36|0
1629240200000|2021-08-17 22:43:20|30.56|28.36|30.61|28.41|30.61|28.41|30.56|28.36|0
1629240210000|2021-08-17 22:43:30|30.56|28.36|30.56|28.36|30.56|28.36|30.56|28.36|0
1629240220000|2021-08-17 22:43:40|30.54|28.34|30.51|28.31|30.54|28.34|30.51|28.31|0
1629240230000|2021-08-17 22:43:50|30.54|28.34|30.61|28.41|30.61|28.41|30.54|28.34|0
1629240260000|2021-08-17 22:44:20|30.56|28.36|30.72|28.52|30.72|28.52|30.56|28.36|0
1629240270000|2021-08-17 22:44:30|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629240280000|2021-08-17 22:44:40|30.72|28.52|30.67|28.47|30.72|28.52|30.67|28.47|0
1629240290000|2021-08-17 22:44:50|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629240300000|2021-08-17 22:45:00|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629240310000|2021-08-17 22:45:10|30.66|28.46|30.72|28.52|30.72|28.52|30.66|28.46|0
1629240350000|2021-08-17 22:45:50|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629240360000|2021-08-17 22:46:00|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629240370000|2021-08-17 22:46:10|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629240380000|2021-08-17 22:46:20|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629240400000|2021-08-17 22:46:40|30.93|28.73|30.93|28.73|30.93|28.73|30.93|28.73|0
1629240410000|2021-08-17 22:46:50|30.87|28.67|30.98|28.78|30.98|28.78|30.87|28.67|0
1629240420000|2021-08-17 22:47:00|30.93|28.73|30.93|28.73|30.93|28.73|30.93|28.73|0
1629240440000|2021-08-17 22:47:20|31.03|28.83|30.98|28.78|31.03|28.83|30.98|28.78|0
1629240470000|2021-08-17 22:47:50|30.92|28.72|30.92|28.72|30.92|28.72|30.92|28.72|0
1629240480000|2021-08-17 22:48:00|30.87|28.67|30.87|28.67|30.87|28.67|30.87|28.67|0
1629240510000|2021-08-17 22:48:30|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629240520000|2021-08-17 22:48:40|30.87|28.67|30.87|28.67|30.87|28.67|30.87|28.67|0
1629240550000|2021-08-17 22:49:10|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629240560000|2021-08-17 22:49:20|30.87|28.67|30.87|28.67|30.87|28.67|30.87|28.67|0
1629240570000|2021-08-17 22:49:30|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629240600000|2021-08-17 22:50:00|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629240610000|2021-08-17 22:50:10|30.77|28.57|30.71|28.51|30.77|28.57|30.71|28.51|0
1629240660000|2021-08-17 22:51:00|30.76|28.56|30.76|28.56|30.76|28.56|30.76|28.56|0
1629240670000|2021-08-17 22:51:10|30.71|28.51|30.71|28.51|30.71|28.51|30.71|28.51|0
1629240700000|2021-08-17 22:51:40|30.69|28.49|30.69|28.49|30.69|28.49|30.69|28.49|0
1629240710000|2021-08-17 22:51:50|30.66|28.46|30.66|28.46|30.66|28.46|30.66|28.46|0
1629240750000|2021-08-17 22:52:30|30.61|28.41|30.61|28.41|30.61|28.41|30.61|28.41|0
1629240800000|2021-08-17 22:53:20|30.66|28.46|30.63|28.43|30.66|28.46|30.63|28.43|0
1629240820000|2021-08-17 22:53:40|30.66|28.46|30.61|28.41|30.66|28.46|30.61|28.41|0
1629240860000|2021-08-17 22:54:20|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629240880000|2021-08-17 22:54:40|30.53|28.33|30.53|28.33|30.53|28.33|30.5|28.3|0
1629240890000|2021-08-17 22:54:50|30.5|28.3|30.53|28.33|30.53|28.33|30.5|28.3|0
1629240900000|2021-08-17 22:55:00|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629240910000|2021-08-17 22:55:10|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629240920000|2021-08-17 22:55:20|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629240960000|2021-08-17 22:56:00|30.55|28.35|30.55|28.35|30.55|28.35|30.55|28.35|0
1629240970000|2021-08-17 22:56:10|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629241050000|2021-08-17 22:57:30|30.45|28.25|30.39|28.19|30.45|28.25|30.39|28.19|0
1629241060000|2021-08-17 22:57:40|30.42|28.22|30.45|28.25|30.45|28.25|30.42|28.22|0
1629241090000|2021-08-17 22:58:10|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629241100000|2021-08-17 22:58:20|30.47|28.27|30.45|28.25|30.47|28.27|30.45|28.25|0
1629241120000|2021-08-17 22:58:40|30.5|28.3|30.5|28.3|30.5|28.3|30.5|28.3|0
1629241140000|2021-08-17 22:59:00|30.47|28.27|30.45|28.25|30.47|28.27|30.45|28.25|0
1629241150000|2021-08-17 22:59:10|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629241180000|2021-08-17 22:59:40|30.42|28.22|30.44|28.24|30.44|28.24|30.39|28.19|0
1629241200000|2021-08-17 23:00:00|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629241210000|2021-08-17 23:00:10|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629241220000|2021-08-17 23:00:20|30.34|28.14|30.29|28.09|30.34|28.14|30.29|28.09|0
1629241240000|2021-08-17 23:00:40|30.34|28.14|30.29|28.09|30.34|28.14|30.29|28.09|0
1629241270000|2021-08-17 23:01:10|30.31|28.11|30.34|28.14|30.34|28.14|30.31|28.11|0
1629241280000|2021-08-17 23:01:20|30.29|28.09|30.29|28.09|30.29|28.09|30.29|28.09|0
1629241290000|2021-08-17 23:01:30|30.24|28.04|30.24|28.04|30.24|28.04|30.24|28.04|0
1629241300000|2021-08-17 23:01:40|30.29|28.09|30.29|28.09|30.29|28.09|30.29|28.09|0
1629241320000|2021-08-17 23:02:00|30.24|28.04|30.24|28.04|30.24|28.04|30.24|28.04|0
1629241330000|2021-08-17 23:02:10|30.29|28.09|30.29|28.09|30.29|28.09|30.29|28.09|0
1629241370000|2021-08-17 23:02:50|30.34|28.14|30.34|28.14|30.34|28.14|30.34|28.14|0
1629241420000|2021-08-17 23:03:40|30.29|28.09|30.29|28.09|30.29|28.09|30.29|28.09|0
1629241440000|2021-08-17 23:04:00|30.31|28.11|30.34|28.14|30.34|28.14|30.31|28.11|0
1629241470000|2021-08-17 23:04:30|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629241480000|2021-08-17 23:04:40|30.34|28.14|30.34|28.14|30.34|28.14|30.34|28.14|0
1629241530000|2021-08-17 23:05:30|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629241540000|2021-08-17 23:05:40|30.39|28.19|30.39|28.19|30.39|28.19|30.39|28.19|0
1629241580000|2021-08-17 23:06:20|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629241610000|2021-08-17 23:06:50|30.49|28.29|30.44|28.24|30.49|28.29|30.44|28.24|0
1629241630000|2021-08-17 23:07:10|30.49|28.29|30.49|28.29|30.49|28.29|30.44|28.24|0
1629241650000|2021-08-17 23:07:30|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629241660000|2021-08-17 23:07:40|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629241680000|2021-08-17 23:08:00|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629241690000|2021-08-17 23:08:10|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629241700000|2021-08-17 23:08:20|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629241710000|2021-08-17 23:08:30|30.46|28.26|30.46|28.26|30.46|28.26|30.46|28.26|0
1629241720000|2021-08-17 23:08:40|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1629241730000|2021-08-17 23:08:50|30.39|28.19|30.33|28.13|30.39|28.19|30.33|28.13|0
1629241800000|2021-08-17 23:10:00|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629241860000|2021-08-17 23:11:00|30.33|28.13|30.33|28.13|30.33|28.13|30.33|28.13|0
1629241870000|2021-08-17 23:11:10|30.28|28.08|30.31|28.11|30.31|28.11|30.28|28.08|0
1629241880000|2021-08-17 23:11:20|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629241890000|2021-08-17 23:11:30|30.23|28.03|30.23|28.03|30.25|28.05|30.23|28.03|0
1629241910000|2021-08-17 23:11:50|30.25|28.05|30.28|28.08|30.28|28.08|30.25|28.05|0
1629241920000|2021-08-17 23:12:00|30.23|28.03|30.23|28.03|30.23|28.03|30.23|28.03|0
1629241930000|2021-08-17 23:12:10|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629241940000|2021-08-17 23:12:20|30.23|28.03|30.23|28.03|30.23|28.03|30.23|28.03|0
1629241970000|2021-08-17 23:12:50|30.28|28.08|30.28|28.08|30.28|28.08|30.28|28.08|0
1629242050000|2021-08-17 23:14:10|30.33|28.13|30.33|28.13|30.33|28.13|30.33|28.13|0
1629242170000|2021-08-17 23:16:10|30.35|28.15|30.35|28.15|30.35|28.15|30.35|28.15|0
1629242180000|2021-08-17 23:16:20|30.38|28.18|30.43|28.23|30.43|28.23|30.35|28.15|0
1629242200000|2021-08-17 23:16:40|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629242210000|2021-08-17 23:16:50|30.54|28.34|30.54|28.34|30.54|28.34|30.54|28.34|0
1629242220000|2021-08-17 23:17:00|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629242230000|2021-08-17 23:17:10|30.56|28.36|30.53|28.33|30.56|28.36|30.53|28.33|0
1629242260000|2021-08-17 23:17:40|30.56|28.36|30.53|28.33|30.56|28.36|30.53|28.33|0
1629242300000|2021-08-17 23:18:20|30.59|28.39|30.59|28.39|30.59|28.39|30.59|28.39|0
1629242310000|2021-08-17 23:18:30|30.64|28.44|30.64|28.44|30.64|28.44|30.64|28.44|0
1629242350000|2021-08-17 23:19:10|30.59|28.39|30.59|28.39|30.59|28.39|30.59|28.39|0
1629242380000|2021-08-17 23:19:40|30.58|28.38|30.58|28.38|30.58|28.38|30.58|28.38|0
1629242390000|2021-08-17 23:19:50|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629242450000|2021-08-17 23:20:50|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629242510000|2021-08-17 23:21:50|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629242520000|2021-08-17 23:22:00|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629242570000|2021-08-17 23:22:50|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629242580000|2021-08-17 23:23:00|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629242640000|2021-08-17 23:24:00|30.45|28.25|30.45|28.25|30.45|28.25|30.45|28.25|0
1629242650000|2021-08-17 23:24:10|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629242700000|2021-08-17 23:25:00|30.58|28.38|30.58|28.38|30.58|28.38|30.58|28.38|0
1629242710000|2021-08-17 23:25:10|30.53|28.33|30.48|28.28|30.53|28.33|30.48|28.28|0
1629242730000|2021-08-17 23:25:30|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629242760000|2021-08-17 23:26:00|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629242830000|2021-08-17 23:27:10|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629242870000|2021-08-17 23:27:50|30.22|28.02|30.22|28.02|30.22|28.02|30.22|28.02|0
1629242880000|2021-08-17 23:28:00|30.21|28.01|30.21|28.01|30.21|28.01|30.21|28.01|0
1629242940000|2021-08-17 23:29:00|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629242950000|2021-08-17 23:29:10|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629243000000|2021-08-17 23:30:00|30.42|28.22|30.42|28.22|30.42|28.22|30.37|28.17|0
1629243050000|2021-08-17 23:30:50|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629243060000|2021-08-17 23:31:00|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629243070000|2021-08-17 23:31:10|30.47|28.27|30.47|28.27|30.47|28.27|30.47|28.27|0
1629243080000|2021-08-17 23:31:20|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629243100000|2021-08-17 23:31:40|30.45|28.25|30.47|28.27|30.47|28.27|30.45|28.25|0
1629243120000|2021-08-17 23:32:00|30.52|28.32|30.52|28.32|30.52|28.32|30.52|28.32|0
1629243140000|2021-08-17 23:32:20|30.55|28.35|30.57|28.37|30.57|28.37|30.52|28.32|0
1629243150000|2021-08-17 23:32:30|30.55|28.35|30.57|28.37|30.57|28.37|30.55|28.35|0
1629243160000|2021-08-17 23:32:40|30.63|28.43|30.63|28.43|30.63|28.43|30.63|28.43|0
1629243170000|2021-08-17 23:32:50|30.68|28.48|30.68|28.48|30.68|28.48|30.68|28.48|0
1629243180000|2021-08-17 23:33:00|30.65|28.45|30.63|28.43|30.65|28.45|30.63|28.43|0
1629243220000|2021-08-17 23:33:40|30.68|28.48|30.68|28.48|30.68|28.48|30.68|28.48|0
1629243230000|2021-08-17 23:33:50|30.63|28.43|30.65|28.45|30.65|28.45|30.63|28.43|0
1629243240000|2021-08-17 23:34:00|30.63|28.43|30.63|28.43|30.63|28.43|30.63|28.43|0
1629243270000|2021-08-17 23:34:30|30.57|28.37|30.57|28.37|30.57|28.37|30.57|28.37|0
1629243330000|2021-08-17 23:35:30|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243340000|2021-08-17 23:35:40|30.57|28.37|30.57|28.37|30.57|28.37|30.57|28.37|0
1629243360000|2021-08-17 23:36:00|30.55|28.35|30.57|28.37|30.57|28.37|30.55|28.35|0
1629243370000|2021-08-17 23:36:10|30.55|28.35|30.57|28.37|30.57|28.37|30.55|28.35|0
1629243390000|2021-08-17 23:36:30|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243400000|2021-08-17 23:36:40|30.68|28.48|30.62|28.42|30.68|28.48|30.62|28.42|0
1629243410000|2021-08-17 23:36:50|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629243420000|2021-08-17 23:37:00|30.68|28.48|30.68|28.48|30.68|28.48|30.68|28.48|0
1629243480000|2021-08-17 23:38:00|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243490000|2021-08-17 23:38:10|30.73|28.53|30.73|28.53|30.73|28.53|30.73|28.53|0
1629243500000|2021-08-17 23:38:20|30.75|28.55|30.78|28.58|30.78|28.58|30.75|28.55|0
1629243510000|2021-08-17 23:38:30|30.75|28.55|30.78|28.58|30.78|28.58|30.75|28.55|0
1629243570000|2021-08-17 23:39:30|30.73|28.53|30.73|28.53|30.73|28.53|30.73|28.53|0
1629243580000|2021-08-17 23:39:40|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243590000|2021-08-17 23:39:50|30.73|28.53|30.73|28.53|30.73|28.53|30.73|28.53|0
1629243640000|2021-08-17 23:40:40|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243660000|2021-08-17 23:41:00|30.73|28.53|30.72|28.52|30.73|28.53|30.72|28.52|0
1629243670000|2021-08-17 23:41:10|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243680000|2021-08-17 23:41:20|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629243700000|2021-08-17 23:41:40|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243710000|2021-08-17 23:41:50|30.62|28.42|30.67|28.47|30.67|28.47|30.62|28.42|0
1629243730000|2021-08-17 23:42:10|30.62|28.42|30.67|28.47|30.67|28.47|30.62|28.42|0
1629243740000|2021-08-17 23:42:20|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629243750000|2021-08-17 23:42:30|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243770000|2021-08-17 23:42:50|30.65|28.45|30.67|28.47|30.67|28.47|30.65|28.45|0
1629243790000|2021-08-17 23:43:10|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243800000|2021-08-17 23:43:20|30.65|28.45|30.67|28.47|30.67|28.47|30.65|28.45|0
1629243830000|2021-08-17 23:43:50|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243840000|2021-08-17 23:44:00|30.59|28.39|30.62|28.42|30.62|28.42|30.57|28.37|0
1629243850000|2021-08-17 23:44:10|30.59|28.39|30.62|28.42|30.62|28.42|30.59|28.39|0
1629243860000|2021-08-17 23:44:20|30.67|28.47|30.62|28.42|30.67|28.47|30.62|28.42|0
1629243880000|2021-08-17 23:44:40|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243900000|2021-08-17 23:45:00|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1629243910000|2021-08-17 23:45:10|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629243940000|2021-08-17 23:45:40|30.64|28.44|30.64|28.44|30.64|28.44|30.64|28.44|0
1629243950000|2021-08-17 23:45:50|30.62|28.42|30.56|28.36|30.62|28.42|30.56|28.36|0
1629243960000|2021-08-17 23:46:00|30.62|28.42|30.56|28.36|30.62|28.42|30.56|28.36|0
1629243970000|2021-08-17 23:46:10|30.62|28.42|30.62|28.42|30.62|28.42|30.62|28.42|0
1629243990000|2021-08-17 23:46:30|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629244010000|2021-08-17 23:46:50|30.62|28.42|30.64|28.44|30.64|28.44|30.62|28.42|0
1629244020000|2021-08-17 23:47:00|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629244080000|2021-08-17 23:48:00|30.61|28.41|30.61|28.41|30.61|28.41|30.61|28.41|0
1629244090000|2021-08-17 23:48:10|30.59|28.39|30.61|28.41|30.61|28.41|30.59|28.39|0
1629244100000|2021-08-17 23:48:20|30.56|28.36|30.56|28.36|30.56|28.36|30.56|28.36|0
1629244110000|2021-08-17 23:48:30|30.61|28.41|30.61|28.41|30.61|28.41|30.59|28.39|0
1629244130000|2021-08-17 23:48:50|30.64|28.44|30.64|28.44|30.64|28.44|30.64|28.44|0
1629244140000|2021-08-17 23:49:00|30.67|28.47|30.72|28.52|30.72|28.52|30.67|28.47|0
1629244150000|2021-08-17 23:49:10|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629244170000|2021-08-17 23:49:30|30.8|28.6|30.82|28.62|30.82|28.62|30.8|28.6|0
1629244180000|2021-08-17 23:49:40|30.88|28.68|30.88|28.68|30.88|28.68|30.88|28.68|0
1629244190000|2021-08-17 23:49:50|30.9|28.7|30.88|28.68|30.93|28.73|30.88|28.68|0
1629244200000|2021-08-17 23:50:00|30.98|28.78|30.98|28.78|30.98|28.78|30.93|28.73|0
1629244220000|2021-08-17 23:50:20|31.03|28.83|31.09|28.89|31.09|28.89|31.03|28.83|0
1629244230000|2021-08-17 23:50:30|31.03|28.83|31.03|28.83|31.03|28.83|31.03|28.83|0
1629244240000|2021-08-17 23:50:40|31.06|28.86|31.03|28.83|31.06|28.86|31.03|28.83|0
1629244260000|2021-08-17 23:51:00|31.09|28.89|31.03|28.83|31.09|28.89|31.03|28.83|0
1629244270000|2021-08-17 23:51:10|31.01|28.81|31.03|28.83|31.03|28.83|30.98|28.78|0
1629244310000|2021-08-17 23:51:50|30.98|28.78|31.03|28.83|31.03|28.83|30.98|28.78|0
1629244350000|2021-08-17 23:52:30|30.98|28.78|30.98|28.78|30.98|28.78|30.98|28.78|0
1629244370000|2021-08-17 23:52:50|30.93|28.73|30.93|28.73|30.93|28.73|30.93|28.73|0
1629244380000|2021-08-17 23:53:00|30.98|28.78|30.98|28.78|30.98|28.78|30.98|28.78|0
1629244410000|2021-08-17 23:53:30|30.93|28.73|30.95|28.75|30.95|28.75|30.93|28.73|0
1629244420000|2021-08-17 23:53:40|30.98|28.78|30.92|28.72|30.98|28.78|30.92|28.72|0
1629244440000|2021-08-17 23:54:00|30.87|28.67|30.87|28.67|30.87|28.67|30.85|28.65|0
1629244450000|2021-08-17 23:54:10|30.82|28.62|30.82|28.62|30.87|28.67|30.82|28.62|0
1629244480000|2021-08-17 23:54:40|30.87|28.67|30.92|28.72|30.92|28.72|30.87|28.67|0
1629244490000|2021-08-17 23:54:50|30.98|28.78|30.92|28.72|30.98|28.78|30.92|28.72|0
1629244500000|2021-08-17 23:55:00|30.98|28.78|30.92|28.72|30.98|28.78|30.92|28.72|0
1629244510000|2021-08-17 23:55:10|30.98|28.78|30.98|28.78|30.98|28.78|30.98|28.78|0
1629244540000|2021-08-17 23:55:40|31.03|28.83|31.03|28.83|31.03|28.83|31.03|28.83|0
1629244560000|2021-08-17 23:56:00|31.08|28.88|31.08|28.88|31.08|28.88|31.08|28.88|0
1629244590000|2021-08-17 23:56:30|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1629244600000|2021-08-17 23:56:40|31.13|28.93|31.13|28.93|31.19|28.99|31.13|28.93|0
1629244610000|2021-08-17 23:56:50|31.08|28.88|31.08|28.88|31.08|28.88|31.08|28.88|0
1629244620000|2021-08-17 23:57:00|31.03|28.83|31.03|28.83|31.03|28.83|31.03|28.83|0
1629244640000|2021-08-17 23:57:20|31.08|28.88|31.08|28.88|31.08|28.88|31.08|28.88|0
1629244650000|2021-08-17 23:57:30|31.03|28.83|31.03|28.83|31.03|28.83|31.03|28.83|0
1629244670000|2021-08-17 23:57:50|31.05|28.85|31.08|28.88|31.08|28.88|31.05|28.85|0
1629244690000|2021-08-17 23:58:10|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1629244700000|2021-08-17 23:58:20|31.19|28.99|31.19|28.99|31.19|28.99|31.19|28.99|0
1629244750000|2021-08-17 23:59:10|31.13|28.93|31.18|28.98|31.19|28.99|31.13|28.93|0
1629244760000|2021-08-17 23:59:20|31.13|28.93|31.18|28.98|31.18|28.98|31.13|28.93|0
1629244800000|2021-08-18 00:00:00|31.13|28.93|31.08|28.88|31.13|28.93|31.08|28.88|0
1629244810000|2021-08-18 00:00:10|31.13|28.93|31.13|28.93|31.13|28.93|31.13|28.93|0
1629244820000|2021-08-18 00:00:20|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1629244830000|2021-08-18 00:00:30|31.34|29.14|31.29|29.09|31.34|29.14|31.29|29.09|0
1629244840000|2021-08-18 00:00:40|31.34|29.14|31.34|29.14|31.4|29.2|31.34|29.14|0
1629244850000|2021-08-18 00:00:50|31.4|29.2|31.32|29.12|31.4|29.2|31.29|29.09|0
1629244860000|2021-08-18 00:01:00|31.29|29.09|31.29|29.09|31.29|29.09|31.24|29.04|0
1629244870000|2021-08-18 00:01:10|31.24|29.04|31.18|28.98|31.24|29.04|31.18|28.98|0
1629244880000|2021-08-18 00:01:20|31.13|28.93|31.13|28.93|31.18|28.98|31.13|28.93|0
1629244890000|2021-08-18 00:01:30|31.02|28.82|31.02|28.82|31.08|28.88|31.02|28.82|0
1629244900000|2021-08-18 00:01:40|30.97|28.77|30.97|28.77|30.97|28.77|30.97|28.77|0
1629244910000|2021-08-18 00:01:50|31|28.8|30.97|28.77|31|28.8|30.97|28.77|0
1629244920000|2021-08-18 00:02:00|30.92|28.72|30.87|28.67|30.92|28.72|30.87|28.67|0
1629244930000|2021-08-18 00:02:10|30.89|28.69|30.97|28.77|30.97|28.77|30.89|28.69|0
1629244940000|2021-08-18 00:02:20|30.92|28.72|30.92|28.72|30.92|28.72|30.92|28.72|0
1629244950000|2021-08-18 00:02:30|30.97|28.77|30.95|28.75|30.97|28.77|30.92|28.72|0
1629244960000|2021-08-18 00:02:40|30.92|28.72|31.1|28.9|31.1|28.9|30.92|28.72|0
1629244970000|2021-08-18 00:02:50|31.13|28.93|31.24|29.04|31.24|29.04|31.13|28.93|0
1629244980000|2021-08-18 00:03:00|31.13|28.93|31.08|28.88|31.13|28.93|31.02|28.82|0
1629244990000|2021-08-18 00:03:10|31.13|28.93|31.08|28.88|31.13|28.93|31.02|28.82|0
1629245000000|2021-08-18 00:03:20|31.13|28.93|31.08|28.88|31.13|28.93|31.08|28.88|0
1629245010000|2021-08-18 00:03:30|31.13|28.93|31.02|28.82|31.13|28.93|31.02|28.82|0
1629245020000|2021-08-18 00:03:40|31.05|28.85|31.13|28.93|31.13|28.93|31.05|28.85|0
1629245030000|2021-08-18 00:03:50|31.18|28.98|31.23|29.03|31.23|29.03|31.18|28.98|0
1629245040000|2021-08-18 00:04:00|31.18|28.98|31.23|29.03|31.23|29.03|31.18|28.98|0
1629245060000|2021-08-18 00:04:20|31.26|29.06|31.29|29.09|31.29|29.09|31.23|29.03|0
1629245070000|2021-08-18 00:04:30|31.31|29.11|31.31|29.11|31.31|29.11|31.31|29.11|0
1629245080000|2021-08-18 00:04:40|31.34|29.14|31.34|29.14|31.39|29.19|31.34|29.14|0
1629245090000|2021-08-18 00:04:50|31.37|29.17|31.34|29.14|31.37|29.17|31.34|29.14|0
1629245100000|2021-08-18 00:05:00|31.29|29.09|31.37|29.17|31.37|29.17|31.29|29.09|0
1629245110000|2021-08-18 00:05:10|31.39|29.19|31.34|29.14|31.39|29.19|31.34|29.14|0
1629245120000|2021-08-18 00:05:20|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1629245130000|2021-08-18 00:05:30|31.31|29.11|31.34|29.14|31.34|29.14|31.31|29.11|0
1629245140000|2021-08-18 00:05:40|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1629245150000|2021-08-18 00:05:50|31.34|29.14|31.34|29.14|31.34|29.14|31.29|29.09|0
1629245160000|2021-08-18 00:06:00|31.29|29.09|31.29|29.09|31.29|29.09|31.29|29.09|0
1629245170000|2021-08-18 00:06:10|31.15|28.95|31.15|28.95|31.15|28.95|31.15|28.95|0
1629245180000|2021-08-18 00:06:20|31.13|28.93|31.18|28.98|31.18|28.98|31.13|28.93|0
1629245190000|2021-08-18 00:06:30|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1629245200000|2021-08-18 00:06:40|31.21|29.01|31.23|29.03|31.23|29.03|31.18|28.98|0
1629245210000|2021-08-18 00:06:50|31.18|28.98|31.23|29.03|31.23|29.03|31.18|28.98|0
1629245220000|2021-08-18 00:07:00|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1629245230000|2021-08-18 00:07:10|31.23|29.03|31.23|29.03|31.23|29.03|31.23|29.03|0
1629245240000|2021-08-18 00:07:20|31.28|29.08|31.31|29.11|31.31|29.11|31.28|29.08|0
1629245250000|2021-08-18 00:07:30|31.34|29.14|31.34|29.14|31.34|29.14|31.34|29.14|0
1629245260000|2021-08-18 00:07:40|31.28|29.08|31.28|29.08|31.28|29.08|31.28|29.08|0
1629245280000|2021-08-18 00:08:00|31.23|29.03|31.21|29.01|31.23|29.03|31.21|29.01|0
1629245290000|2021-08-18 00:08:10|31.18|28.98|31.18|28.98|31.18|28.98|31.18|28.98|0
1629245300000|2021-08-18 00:08:20|31.07|28.87|31.02|28.82|31.07|28.87|31.02|28.82|0
1629245310000|2021-08-18 00:08:30|30.97|28.77|31.02|28.82|31.02|28.82|30.97|28.77|0
1629245320000|2021-08-18 00:08:40|30.97|28.77|31.02|28.82|31.02|28.82|30.97|28.77|0
1629245330000|2021-08-18 00:08:50|30.97|28.77|30.97|28.77|30.97|28.77|30.97|28.77|0
1629245340000|2021-08-18 00:09:00|31.02|28.82|30.97|28.77|31.02|28.82|30.97|28.77|0
1629245350000|2021-08-18 00:09:10|31.02|28.82|30.97|28.77|31.02|28.82|30.97|28.77|0
1629245360000|2021-08-18 00:09:20|31.02|28.82|30.97|28.77|31.02|28.82|30.97|28.77|0
1629245380000|2021-08-18 00:09:40|30.91|28.71|30.91|28.71|30.91|28.71|30.91|28.71|0
1629245390000|2021-08-18 00:09:50|30.89|28.69|30.91|28.71|30.91|28.71|30.86|28.66|0
1629245400000|2021-08-18 00:10:00|30.86|28.66|30.91|28.71|30.91|28.71|30.86|28.66|0
1629245410000|2021-08-18 00:10:10|30.81|28.61|30.81|28.61|30.81|28.61|30.81|28.61|0
1629245420000|2021-08-18 00:10:20|30.75|28.55|30.75|28.55|30.75|28.55|30.75|28.55|0
1629245430000|2021-08-18 00:10:30|30.81|28.61|30.78|28.58|30.81|28.61|30.78|28.58|0
1629245440000|2021-08-18 00:10:40|30.81|28.61|30.7|28.5|30.81|28.61|30.7|28.5|0
1629245450000|2021-08-18 00:10:50|30.73|28.53|30.7|28.5|30.73|28.53|30.7|28.5|0
1629245470000|2021-08-18 00:11:10|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629245480000|2021-08-18 00:11:20|30.7|28.5|30.65|28.45|30.7|28.5|30.65|28.45|0
1629245490000|2021-08-18 00:11:30|30.68|28.48|30.68|28.48|30.68|28.48|30.65|28.45|0
1629245500000|2021-08-18 00:11:40|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629245510000|2021-08-18 00:11:50|30.68|28.48|30.7|28.5|30.7|28.5|30.68|28.48|0
1629245530000|2021-08-18 00:12:10|30.75|28.55|30.75|28.55|30.75|28.55|30.75|28.55|0
1629245540000|2021-08-18 00:12:20|30.7|28.5|30.65|28.45|30.7|28.5|30.65|28.45|0
1629245550000|2021-08-18 00:12:30|30.7|28.5|30.65|28.45|30.7|28.5|30.65|28.45|0
1629245560000|2021-08-18 00:12:40|30.6|28.4|30.6|28.4|30.6|28.4|30.6|28.4|0
1629245570000|2021-08-18 00:12:50|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629245580000|2021-08-18 00:13:00|30.59|28.39|30.59|28.39|30.59|28.39|30.59|28.39|0
1629245590000|2021-08-18 00:13:10|30.65|28.45|30.7|28.5|30.7|28.5|30.65|28.45|0
1629245600000|2021-08-18 00:13:20|30.65|28.45|30.7|28.5|30.7|28.5|30.65|28.45|0
1629245610000|2021-08-18 00:13:30|30.67|28.47|30.7|28.5|30.7|28.5|30.67|28.47|0
1629245620000|2021-08-18 00:13:40|30.65|28.45|30.65|28.45|30.65|28.45|30.65|28.45|0
1629245640000|2021-08-18 00:14:00|30.59|28.39|30.59|28.39|30.59|28.39|30.59|28.39|0
1629245650000|2021-08-18 00:14:10|30.62|28.42|30.65|28.45|30.65|28.45|30.62|28.42|0
1629245700000|2021-08-18 00:15:00|30.59|28.39|30.54|28.34|30.59|28.39|30.49|28.29|0
1629245710000|2021-08-18 00:15:10|30.38|28.18|30.38|28.18|30.38|28.18|30.38|28.18|0
1629245720000|2021-08-18 00:15:20|30.44|28.24|30.44|28.24|30.44|28.24|30.44|28.24|0
1629245730000|2021-08-18 00:15:30|30.41|28.21|30.38|28.18|30.44|28.24|30.38|28.18|0
1629245740000|2021-08-18 00:15:40|30.44|28.24|30.38|28.18|30.44|28.24|30.38|28.18|0
1629245750000|2021-08-18 00:15:50|30.44|28.24|30.44|28.24|30.46|28.26|30.44|28.24|0
1629245760000|2021-08-18 00:16:00|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629245790000|2021-08-18 00:16:30|30.54|28.34|30.54|28.34|30.54|28.34|30.54|28.34|0
1629245800000|2021-08-18 00:16:40|30.49|28.29|30.54|28.34|30.54|28.34|30.49|28.29|0
1629245810000|2021-08-18 00:16:50|30.59|28.39|30.59|28.39|30.64|28.44|30.59|28.39|0
1629245820000|2021-08-18 00:17:00|30.64|28.44|30.64|28.44|30.7|28.5|30.64|28.44|0
1629245830000|2021-08-18 00:17:10|30.7|28.5|30.75|28.55|30.75|28.55|30.7|28.5|0
1629245840000|2021-08-18 00:17:20|30.7|28.5|30.7|28.5|30.7|28.5|30.7|28.5|0
1629245850000|2021-08-18 00:17:30|30.64|28.44|30.64|28.44|30.64|28.44|30.64|28.44|0
1629245860000|2021-08-18 00:17:40|30.59|28.39|30.62|28.42|30.64|28.44|30.59|28.39|0
1629245870000|2021-08-18 00:17:50|30.64|28.44|30.7|28.5|30.7|28.5|30.64|28.44|0
1629245880000|2021-08-18 00:18:00|30.64|28.44|30.64|28.44|30.64|28.44|30.64|28.44|0
1629245890000|2021-08-18 00:18:10|30.67|28.47|30.67|28.47|30.67|28.47|30.67|28.47|0
1629245900000|2021-08-18 00:18:20|30.64|28.44|30.54|28.34|30.64|28.44|30.54|28.34|0
1629245910000|2021-08-18 00:18:30|30.49|28.29|30.43|28.23|30.49|28.29|30.43|28.23|0
1629245920000|2021-08-18 00:18:40|30.49|28.29|30.49|28.29|30.49|28.29|30.49|28.29|0
1629245930000|2021-08-18 00:18:50|30.51|28.31|30.59|28.39|30.59|28.39|30.51|28.31|0
1629245950000|2021-08-18 00:19:10|30.56|28.36|30.59|28.39|30.59|28.39|30.56|28.36|0
1629245960000|2021-08-18 00:19:20|30.69|28.49|30.69|28.49|30.69|28.49|30.69|28.49|0
1629245970000|2021-08-18 00:19:30|30.75|28.55|30.75|28.55|30.8|28.6|30.75|28.55|0
1629245980000|2021-08-18 00:19:40|30.8|28.6|30.85|28.65|30.85|28.65|30.8|28.6|0
1629245990000|2021-08-18 00:19:50|30.8|28.6|30.8|28.6|30.8|28.6|30.75|28.55|0
1629246000000|2021-08-18 00:20:00|30.75|28.55|30.8|28.6|30.8|28.6|30.75|28.55|0
1629246010000|2021-08-18 00:20:10|30.85|28.65|30.85|28.65|30.85|28.65|30.83|28.63|0
1629246020000|2021-08-18 00:20:20|30.8|28.6|30.83|28.63|30.83|28.63|30.8|28.6|0
1629246030000|2021-08-18 00:20:30|30.85|28.65|30.9|28.7|30.9|28.7|30.85|28.65|0
1629246040000|2021-08-18 00:20:40|30.88|28.68|30.85|28.65|30.9|28.7|30.85|28.65|0
1629246050000|2021-08-18 00:20:50|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1629246060000|2021-08-18 00:21:00|30.85|28.65|30.85|28.65|30.85|28.65|30.8|28.6|0
1629246080000|2021-08-18 00:21:20|30.88|28.68|30.9|28.7|30.9|28.7|30.88|28.68|0
1629246090000|2021-08-18 00:21:30|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1629246100000|2021-08-18 00:21:40|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1629246120000|2021-08-18 00:22:00|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1629246140000|2021-08-18 00:22:20|30.8|28.6|30.74|28.54|30.8|28.6|30.74|28.54|0
1629246150000|2021-08-18 00:22:30|30.69|28.49|30.69|28.49|30.74|28.54|30.69|28.49|0
1629246160000|2021-08-18 00:22:40|30.72|28.52|30.74|28.54|30.74|28.54|30.72|28.52|0
1629246180000|2021-08-18 00:23:00|30.8|28.6|30.8|28.6|30.8|28.6|30.8|28.6|0
1629246190000|2021-08-18 00:23:10|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1629246200000|2021-08-18 00:23:20|30.8|28.6|30.85|28.65|30.85|28.65|30.77|28.57|0
1629246220000|2021-08-18 00:23:40|30.9|28.7|30.9|28.7|30.9|28.7|30.9|28.7|0
1629246240000|2021-08-18 00:24:00|30.93|28.73|30.85|28.65|30.93|28.73|30.85|28.65|0
1629246250000|2021-08-18 00:24:10|30.82|28.62|30.82|28.62|30.82|28.62|30.82|28.62|0
1629246260000|2021-08-18 00:24:20|30.85|28.65|30.74|28.54|30.85|28.65|30.74|28.54|0
1629246280000|2021-08-18 00:24:40|30.8|28.6|30.8|28.6|30.82|28.62|30.8|28.6|0
1629246290000|2021-08-18 00:24:50|30.85|28.65|30.79|28.59|30.85|28.65|30.79|28.59|0
1629246300000|2021-08-18 00:25:00|30.85|28.65|30.85|28.65|30.87|28.67|30.85|28.65|0
1629246310000|2021-08-18 00:25:10|30.82|28.62|30.9|28.7|30.9|28.7|30.82|28.62|0
1629246320000|2021-08-18 00:25:20|30.85|28.65|30.85|28.65|30.85|28.65|30.85|28.65|0
1629246330000|2021-08-18 00:25:30|30.79|28.59|30.79|28.59|30.79|28.59|30.79|28.59|0
1629246340000|2021-08-18 00:25:40|30.85|28.65|30.87|28.67|30.87|28.67|30.85|28.65|0
1629246350000|2021-08-18 00:25:50|30.85|28.65|30.79|28.59|30.85|28.65|30.79|28.59|0
1629246360000|2021-08-18 00:26:00|30.74|28.54|30.74|28.54|30.74|28.54|30.74|28.54|0
1629246370000|2021-08-18 00:26:10|30.72|28.52|30.69|28.49|30.72|28.52|30.69|28.49|0
1629246380000|2021-08-18 00:26:20|30.74|28.54|30.69|28.49|30.74|28.54|30.69|28.49|0
1629246400000|2021-08-18 00:26:40|30.64|28.44|30.66|28.46|30.69|28.49|30.64|28.44|0
1629246410000|2021-08-18 00:26:50|30.69|28.49|30.61|28.41|30.69|28.49|30.61|28.41|0
1629246420000|2021-08-18 00:27:00|30.64|28.44|30.56|28.36|30.64|28.44|30.53|28.33|0
1629246430000|2021-08-18 00:27:10|30.53|28.33|30.58|28.38|30.58|28.38|30.53|28.33|0
1629246440000|2021-08-18 00:27:20|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629246450000|2021-08-18 00:27:30|30.58|28.38|30.53|28.33|30.58|28.38|30.53|28.33|0
1629246460000|2021-08-18 00:27:40|30.58|28.38|30.53|28.33|30.58|28.38|30.53|28.33|0
1629246470000|2021-08-18 00:27:50|30.48|28.28|30.53|28.33|30.53|28.33|30.48|28.28|0
1629246480000|2021-08-18 00:28:00|30.51|28.31|30.48|28.28|30.51|28.31|30.48|28.28|0
1629246520000|2021-08-18 00:28:40|30.53|28.33|30.58|28.38|30.58|28.38|30.53|28.33|0
1629246530000|2021-08-18 00:28:50|30.53|28.33|30.53|28.33|30.53|28.33|30.53|28.33|0
1629246540000|2021-08-18 00:29:00|30.48|28.28|30.53|28.33|30.53|28.33|30.48|28.28|0
1629246550000|2021-08-18 00:29:10|30.58|28.38|30.63|28.43|30.63|28.43|30.58|28.38|0
1629246560000|2021-08-18 00:29:20|30.69|28.49|30.66|28.46|30.69|28.49|30.63|28.43|0
1629246570000|2021-08-18 00:29:30|30.69|28.49|30.69|28.49|30.69|28.49|30.63|28.43|0
1629246580000|2021-08-18 00:29:40|30.63|28.43|30.63|28.43|30.63|28.43|30.63|28.43|0
1629246590000|2021-08-18 00:29:50|30.66|28.46|30.63|28.43|30.69|28.49|30.63|28.43|0
1629246600000|2021-08-18 00:30:00|30.58|28.38|30.53|28.33|30.58|28.38|30.48|28.28|0
1629246610000|2021-08-18 00:30:10|30.48|28.28|30.48|28.28|30.48|28.28|30.48|28.28|0
1629246620000|2021-08-18 00:30:20|30.53|28.33|30.48|28.28|30.53|28.33|30.48|28.28|0
1629246640000|2021-08-18 00:30:40|30.42|28.22|30.37|28.17|30.42|28.22|30.37|28.17|0
1629246650000|2021-08-18 00:30:50|30.35|28.15|30.4|28.2|30.4|28.2|30.32|28.12|0
1629246660000|2021-08-18 00:31:00|30.37|28.17|30.4|28.2|30.4|28.2|30.37|28.17|0
1629246670000|2021-08-18 00:31:10|30.37|28.17|30.32|28.12|30.37|28.17|30.32|28.12|0
1629246680000|2021-08-18 00:31:20|30.27|28.07|30.3|28.1|30.32|28.12|30.27|28.07|0
1629246690000|2021-08-18 00:31:30|30.27|28.07|30.32|28.12|30.32|28.12|30.27|28.07|0
1629246700000|2021-08-18 00:31:40|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629246710000|2021-08-18 00:31:50|30.24|28.04|30.22|28.02|30.24|28.04|30.22|28.02|0
1629246720000|2021-08-18 00:32:00|30.24|28.04|30.24|28.04|30.24|28.04|30.24|28.04|0
1629246730000|2021-08-18 00:32:10|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629246750000|2021-08-18 00:32:30|30.29|28.09|30.32|28.12|30.32|28.12|30.29|28.09|0
1629246760000|2021-08-18 00:32:40|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629246790000|2021-08-18 00:33:10|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629246800000|2021-08-18 00:33:20|30.27|28.07|30.27|28.07|30.27|28.07|30.27|28.07|0
1629246810000|2021-08-18 00:33:30|30.21|28.01|30.27|28.07|30.27|28.07|30.21|28.01|0
1629246820000|2021-08-18 00:33:40|30.24|28.04|30.27|28.07|30.27|28.07|30.21|28.01|0
1629246840000|2021-08-18 00:34:00|30.21|28.01|30.27|28.07|30.27|28.07|30.21|28.01|0
1629246850000|2021-08-18 00:34:10|30.29|28.09|30.29|28.09|30.29|28.09|30.29|28.09|0
1629246860000|2021-08-18 00:34:20|30.32|28.12|30.27|28.07|30.32|28.12|30.27|28.07|0
1629246870000|2021-08-18 00:34:30|30.29|28.09|30.27|28.07|30.29|28.09|30.27|28.07|0
1629246880000|2021-08-18 00:34:40|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629246890000|2021-08-18 00:34:50|30.37|28.17|30.34|28.14|30.37|28.17|30.34|28.14|0
1629246900000|2021-08-18 00:35:00|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629246910000|2021-08-18 00:35:10|30.27|28.07|30.32|28.12|30.32|28.12|30.27|28.07|0
1629246920000|2021-08-18 00:35:20|30.29|28.09|30.32|28.12|30.32|28.12|30.29|28.09|0
1629246930000|2021-08-18 00:35:30|30.29|28.09|30.32|28.12|30.32|28.12|30.29|28.09|0
1629246940000|2021-08-18 00:35:40|30.26|28.06|30.26|28.06|30.29|28.09|30.26|28.06|0
1629246950000|2021-08-18 00:35:50|30.29|28.09|30.32|28.12|30.32|28.12|30.26|28.06|0
1629246960000|2021-08-18 00:36:00|30.29|28.09|30.26|28.06|30.29|28.09|30.26|28.06|0
1629246970000|2021-08-18 00:36:10|30.32|28.12|30.29|28.09|30.32|28.12|30.26|28.06|0
1629246980000|2021-08-18 00:36:20|30.32|28.12|30.4|28.2|30.4|28.2|30.32|28.12|0
1629246990000|2021-08-18 00:36:30|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629247000000|2021-08-18 00:36:40|30.32|28.12|30.32|28.12|30.32|28.12|30.32|28.12|0
1629247020000|2021-08-18 00:37:00|30.34|28.14|30.37|28.17|30.37|28.17|30.34|28.14|0
1629247030000|2021-08-18 00:37:10|30.32|28.12|30.37|28.17|30.37|28.17|30.32|28.12|0
1629247050000|2021-08-18 00:37:30|30.32|28.12|30.37|28.17|30.37|28.17|30.32|28.12|0
1629247060000|2021-08-18 00:37:40|30.32|28.12|30.37|28.17|30.37|28.17|30.32|28.12|0
1629247070000|2021-08-18 00:37:50|30.32|28.12|30.31|28.11|30.37|28.17|30.31|28.11|0
1629247090000|2021-08-18 00:38:10|30.29|28.09|30.26|28.06|30.29|28.09|30.26|28.06|0
1629247100000|2021-08-18 00:38:20|30.31|28.11|30.37|28.17|30.37|28.17|30.31|28.11|0
1629247110000|2021-08-18 00:38:30|30.31|28.11|30.37|28.17|30.37|28.17|30.31|28.11|0
1629247120000|2021-08-18 00:38:40|30.39|28.19|30.39|28.19|30.39|28.19|30.37|28.17|0
1629247130000|2021-08-18 00:38:50|30.37|28.17|30.37|28.17|30.37|28.17|30.37|28.17|0
1629247160000|2021-08-18 00:39:20|30.31|28.11|30.37|28.17|30.37|28.17|30.31|28.11|0
1629247180000|2021-08-18 00:39:40|30.42|28.22|30.39|28.19|30.42|28.22|30.37|28.17|0
1629247190000|2021-08-18 00:39:50|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629247200000|2021-08-18 00:40:00|30.39|28.19|30.37|28.17|30.39|28.19|30.37|28.17|0
1629247210000|2021-08-18 00:40:10|30.36|28.16|30.36|28.16|30.36|28.16|30.36|28.16|0
1629247220000|2021-08-18 00:40:20|30.42|28.22|30.36|28.16|30.42|28.22|30.36|28.16|0
1629247230000|2021-08-18 00:40:30|30.42|28.22|30.36|28.16|30.42|28.22|30.36|28.16|0
1629247240000|2021-08-18 00:40:40|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629247250000|2021-08-18 00:40:50|30.36|28.16|30.36|28.16|30.39|28.19|30.36|28.16|0
1629247260000|2021-08-18 00:41:00|30.42|28.22|30.42|28.22|30.42|28.22|30.42|28.22|0
1629247270000|2021-08-18 00:41:10|30.39|28.19|30.36|28.16|30.39|28.19|30.36|28.16|0
1629247280000|2021-08-18 00:41:20|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629247290000|2021-08-18 00:41:30|30.26|28.06|30.31|28.11|30.31|28.11|30.26|28.06|0
1629247300000|2021-08-18 00:41:40|30.26|28.06|30.26|28.06|30.29|28.09|30.26|28.06|0
1629247310000|2021-08-18 00:41:50|30.31|28.11|30.31|28.11|30.31|28.11|30.31|28.11|0
1629247320000|2021-08-18 00:42:00|30.36|28.16|30.31|28.11|30.36|28.16|30.26|28.06|0
1629247330000|2021-08-18 00:42:10|30.29|28.09|30.26|28.06|30.29|28.09|30.26|28.06|0
1629247340000|2021-08-18 00:42:20|30.31|28.11|30.26|28.06|30.31|28.11|30.26|28.06|0
1629247350000|2021-08-18 00:42:30|30.31|28.11|30.26|28.06|30.31|28.11|30.26|28.06|0
1629247360000|2021-08-18 00:42:40|30.29|28.09|30.26|28.06|30.29|28.09|30.26|28.06|0
1629247370000|2021-08-18 00:42:50|30.21|28.01|30.21|28.01|30.21|28.01|30.21|28.01|0
1629247380000|2021-08-18 00:43:00|30.23|28.03|30.26|28.06|30.26|28.06|30.23|28.03|0
1629247400000|2021-08-18 00:43:20|30.21|28.01|30.21|28.01|30.21|28.01|30.21|28.01|0
1629247410000|2021-08-18 00:43:30|30.18|27.98|30.16|27.96|30.18|27.98|30.16|27.96|0
1629247420000|2021-08-18 00:43:40|30.18|27.98|30.16|27.96|30.18|27.98|30.16|27.96|0
1629247440000|2021-08-18 00:44:00|30.15|27.95|30.05|27.85|30.15|27.95|30.05|27.85|0
1629247450000|2021-08-18 00:44:10|30.1|27.9|30.15|27.95|30.15|27.95|30.1|27.9|0
1629247490000|2021-08-18 00:44:50|30.21|28.01|30.15|27.95|30.21|28.01|30.15|27.95|0
1629247500000|2021-08-18 00:45:00|30.13|27.93|30.1|27.9|30.13|27.93|30.1|27.9|0
1629247510000|2021-08-18 00:45:10|30.15|27.95|30.15|27.95|30.15|27.95|30.15|27.95|0
1629247540000|2021-08-18 00:45:40|30.21|28.01|30.15|27.95|30.21|28.01|30.15|27.95|0
1629247550000|2021-08-18 00:45:50|30.21|28.01|30.15|27.95|30.21|28.01|30.15|27.95|0
1629247560000|2021-08-18 00:46:00|30.1|27.9|30.1|27.9|30.1|27.9|30.1|27.9|0
1629247570000|2021-08-18 00:46:10|30.05|27.85|30.05|27.85|30.05|27.85|30.05|27.85|0
1629247600000|2021-08-18 00:46:40|30.08|27.88|30.05|27.85|30.08|27.88|30|27.8|0
1629247610000|2021-08-18 00:46:50|30|27.8|30|27.8|30|27.8|30|27.8|0
1629247620000|2021-08-18 00:47:00|29.95|27.75|29.95|27.75|29.95|27.75|29.95|27.75|0
1629247630000|2021-08-18 00:47:10|30|27.8|29.97|27.77|30|27.8|29.97|27.77|0
1629247640000|2021-08-18 00:47:20|30|27.8|30|27.8|30|27.8|30|27.8|0
1629247650000|2021-08-18 00:47:30|29.97|27.77|29.97|27.77|29.97|27.77|29.95|27.75|0
1629247660000|2021-08-18 00:47:40|29.95|27.75|29.97|27.77|30|27.8|29.95|27.75|0
1629247670000|2021-08-18 00:47:50|30|27.8|30|27.8|30|27.8|30|27.8|0
1629247680000|2021-08-18 00:48:00|30.02|27.82|30.02|27.82|30.02|27.82|30.02|27.82|0
1629247690000|2021-08-18 00:48:10|30.05|27.85|30.05|27.85|30.05|27.85|30.05|27.85|0
1629247700000|2021-08-18 00:48:20|30.1|27.9|30.05|27.85|30.1|27.9|30.05|27.85|0
1629247710000|2021-08-18 00:48:30|30.1|27.9|30.1|27.9|30.1|27.9|30.1|27.9|0
1629247730000|2021-08-18 00:48:50|30.13|27.93|30.1|27.9|30.13|27.93|30.1|27.9|0
1629247750000|2021-08-18 00:49:10|30.05|27.85|30.05|27.85|30.05|27.85|30.05|27.85|0
1629247810000|2021-08-18 00:50:10|30|27.8|30.05|27.85|30.05|27.85|30|27.8|0
1629247820000|2021-08-18 00:50:20|30|27.8|30|27.8|30|27.8|30|27.8|0
1629247830000|2021-08-18 00:50:30|29.94|27.74|29.94|27.74|29.94|27.74|29.94|27.74|0
1629247840000|2021-08-18 00:50:40|29.89|27.69|29.89|27.69|29.89|27.69|29.84|27.64|0
1629247850000|2021-08-18 00:50:50|29.87|27.67|29.92|27.72|29.92|27.72|29.84|27.64|0
1629247860000|2021-08-18 00:51:00|29.94|27.74|29.94|27.74|29.94|27.74|29.89|27.69|0
1629247870000|2021-08-18 00:51:10|29.89|27.69|29.89|27.69|29.89|27.69|29.89|27.69|0
1629247880000|2021-08-18 00:51:20|29.92|27.72|29.92|27.72|29.94|27.74|29.89|27.69|0
1629247890000|2021-08-18 00:51:30|29.89|27.69|29.89|27.69|29.89|27.69|29.89|27.69|0
1629247910000|2021-08-18 00:51:50|29.87|27.67|29.84|27.64|29.87|27.67|29.84|27.64|0
1629247920000|2021-08-18 00:52:00|29.87|27.67|29.89|27.69|29.92|27.72|29.87|27.67|0
1629247930000|2021-08-18 00:52:10|29.94|27.74|29.92|27.72|29.94|27.74|29.92|27.72|0
1629247940000|2021-08-18 00:52:20|29.94|27.74|29.94|27.74|29.94|27.74|29.94|27.74|0
1629247950000|2021-08-18 00:52:30|29.97|27.77|29.94|27.74|29.97|27.77|29.94|27.74|0
1629247960000|2021-08-18 00:52:40|29.97|27.77|29.99|27.79|29.99|27.79|29.97|27.77|0
1629247980000|2021-08-18 00:53:00|30.04|27.84|30.04|27.84|30.04|27.84|30.04|27.84|0
1629248000000|2021-08-18 00:53:20|30.07|27.87|30.1|27.9|30.1|27.9|30.07|27.87|0
1629248010000|2021-08-18 00:53:30|30.04|27.84|30.04|27.84|30.04|27.84|30.04|27.84|0
1629248020000|2021-08-18 00:53:40|30.1|27.9|30.1|27.9|30.1|27.9|30.1|27.9|0
1629248030000|2021-08-18 00:53:50|30.07|27.87|30.1|27.9|30.1|27.9|30.07|27.87|0
1629248040000|2021-08-18 00:54:00|30.07|27.87|29.99|27.79|30.07|27.87|29.99|27.79|0
1629248050000|2021-08-18 00:54:10|30.04|27.84|30.04|27.84|30.04|27.84|30.04|27.84|0
1629248100000|2021-08-18 00:55:00|30.09|27.89|30.09|27.89|30.09|27.89|30.07|27.87|0
1629248120000|2021-08-18 00:55:20|30.07|27.87|30.04|27.84|30.07|27.87|30.04|27.84|0
1629248160000|2021-08-18 00:56:00|30.07|27.87|30.04|27.84|30.07|27.87|30.04|27.84|0
1629248180000|2021-08-18 00:56:20|30.09|27.89|30.04|27.84|30.09|27.89|30.04|27.84|0
1629248200000|2021-08-18 00:56:40|30.09|27.89|30.09|27.89|30.09|27.89|30.09|27.89|0
1629248220000|2021-08-18 00:57:00|30.14|27.94|30.09|27.89|30.14|27.94|30.09|27.89|0
1629248250000|2021-08-18 00:57:30|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248260000|2021-08-18 00:57:40|30.09|27.89|30.09|27.89|30.09|27.89|30.09|27.89|0
1629248270000|2021-08-18 00:57:50|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248280000|2021-08-18 00:58:00|30.09|27.89|30.14|27.94|30.14|27.94|30.09|27.89|0
1629248300000|2021-08-18 00:58:20|30.17|27.97|30.17|27.97|30.17|27.97|30.17|27.97|0
1629248310000|2021-08-18 00:58:30|30.2|28|30.2|28|30.2|28|30.2|28|0
1629248320000|2021-08-18 00:58:40|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248340000|2021-08-18 00:59:00|30.19|27.99|30.19|27.99|30.19|27.99|30.19|27.99|0
1629248360000|2021-08-18 00:59:20|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248370000|2021-08-18 00:59:30|30.09|27.89|30.09|27.89|30.09|27.89|30.09|27.89|0
1629248380000|2021-08-18 00:59:40|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248390000|2021-08-18 00:59:50|30.12|27.92|30.14|27.94|30.14|27.94|30.09|27.89|0
1629248400000|2021-08-18 01:00:00|30.09|27.89|30.04|27.84|30.09|27.89|30.04|27.84|0
1629248410000|2021-08-18 01:00:10|30.09|27.89|30.09|27.89|30.09|27.89|30.09|27.89|0
1629248420000|2021-08-18 01:00:20|30.14|27.94|30.19|27.99|30.19|27.99|30.14|27.94|0
1629248430000|2021-08-18 01:00:30|30.25|28.05|30.25|28.05|30.25|28.05|30.25|28.05|0
1629248440000|2021-08-18 01:00:40|30.3|28.1|30.3|28.1|30.3|28.1|30.3|28.1|0
1629248450000|2021-08-18 01:00:50|30.27|28.07|30.3|28.1|30.3|28.1|30.25|28.05|0
1629248460000|2021-08-18 01:01:00|30.24|28.04|30.24|28.04|30.24|28.04|30.24|28.04|0
1629248470000|2021-08-18 01:01:10|30.19|27.99|30.24|28.04|30.24|28.04|30.19|27.99|0
1629248490000|2021-08-18 01:01:30|30.3|28.1|30.3|28.1|30.3|28.1|30.3|28.1|0
1629248500000|2021-08-18 01:01:40|30.27|28.07|30.24|28.04|30.27|28.07|30.24|28.04|0
1629248510000|2021-08-18 01:01:50|30.19|27.99|30.19|27.99|30.19|27.99|30.19|27.99|0
1629248520000|2021-08-18 01:02:00|30.14|27.94|30.19|27.99|30.19|27.99|30.14|27.94|0
1629248540000|2021-08-18 01:02:20|30.14|27.94|30.14|27.94|30.14|27.94|30.14|27.94|0
1629248550000|2021-08-18 01:02:30|30.09|27.89|30.04|27.84|30.09|27.89|30.04|27.84|0
1629248560000|2021-08-18 01:02:40|30.09|27.89|30.04|27.84|30.09|27.89|30.04|27.84|0
1629248570000|2021-08-18 01:02:50|29.99|27.79|29.93|27.73|29.99|27.79|29.93|27.73|0
1629248580000|2021-08-18 01:03:00|29.96|27.76|29.93|27.73|29.96|27.76|29.93|27.73|0
1629248600000|2021-08-18 01:03:20|29.91|27.71|29.93|27.73|29.93|27.73|29.91|27.71|0
1629248620000|2021-08-18 01:03:40|29.98|27.78|29.98|27.78|29.98|27.78|29.98|27.78|0
1629248630000|2021-08-18 01:03:50|29.93|27.73|29.93|27.73|29.93|27.73|29.93|27.73|0
1629248640000|2021-08-18 01:04:00|29.88|27.68|29.88|27.68|29.88|27.68|29.88|27.68|0
1629248650000|2021-08-18 01:04:10|29.86|27.66|29.83|27.63|29.86|27.66|29.83|27.63|0
1629248660000|2021-08-18 01:04:20|29.78|27.58|29.78|27.58|29.78|27.58|29.78|27.58|0
1629248690000|2021-08-18 01:04:50|29.75|27.55|29.78|27.58|29.78|27.58|29.75|27.55|0
1629248700000|2021-08-18 01:05:00|29.75|27.55|29.75|27.55|29.75|27.55|29.73|27.53|0
1629248710000|2021-08-18 01:05:10|29.78|27.58|29.73|27.53|29.78|27.58|29.73|27.53|0
1629248720000|2021-08-18 01:05:20|29.75|27.55|29.81|27.61|29.81|27.61|29.75|27.55|0
1629248730000|2021-08-18 01:05:30|29.78|27.58|29.78|27.58|29.78|27.58|29.75|27.55|0
1629248740000|2021-08-18 01:05:40|29.75|27.55|29.73|27.53|29.78|27.58|29.73|27.53|0
1629248750000|2021-08-18 01:05:50|29.78|27.58|29.78|27.58|29.78|27.58|29.78|27.58|0
1629248760000|2021-08-18 01:06:00|29.73|27.53|29.88|27.68|29.88|27.68|29.73|27.53|0
1629248770000|2021-08-18 01:06:10|29.86|27.66|29.83|27.63|29.86|27.66|29.83|27.63|0
1629248780000|2021-08-18 01:06:20|29.88|27.68|29.86|27.66|29.88|27.68|29.86|27.66|0
1629248790000|2021-08-18 01:06:30|29.83|27.63|29.83|27.63|29.83|27.63|29.83|27.63|0
1629248830000|2021-08-18 01:07:10|29.68|27.48|29.68|27.48|29.73|27.53|29.68|27.48|0
1629248840000|2021-08-18 01:07:20|29.67|27.47|29.67|27.47|29.67|27.47|29.67|27.47|0
1629248850000|2021-08-18 01:07:30|29.73|27.53|29.73|27.53|29.73|27.53|29.73|27.53|0
1629248860000|2021-08-18 01:07:40|29.67|27.47|29.62|27.42|29.67|27.47|29.62|27.42|0
1629248870000|2021-08-18 01:07:50|29.65|27.45|29.67|27.47|29.67|27.47|29.65|27.45|0
1629248880000|2021-08-18 01:08:00|29.73|27.53|29.73|27.53|29.73|27.53|29.73|27.53|0
1629248890000|2021-08-18 01:08:10|29.67|27.47|29.73|27.53|29.73|27.53|29.67|27.47|0
1629248920000|2021-08-18 01:08:40|29.72|27.52|29.72|27.52|29.72|27.52|29.72|27.52|0
1629248930000|2021-08-18 01:08:50|29.78|27.58|29.78|27.58|29.78|27.58|29.78|27.58|0
1629248940000|2021-08-18 01:09:00|29.72|27.52|29.72|27.52|29.72|27.52|29.72|27.52|0
1629248950000|2021-08-18 01:09:10|29.75|27.55|29.72|27.52|29.75|27.55|29.72|27.52|0
1629248960000|2021-08-18 01:09:20|29.67|27.47|29.67|27.47|29.67|27.47|29.67|27.47|0
1629248970000|2021-08-18 01:09:30|29.72|27.52|29.72|27.52|29.72|27.52|29.72|27.52|0
1629248980000|2021-08-18 01:09:40|29.78|27.58|29.72|27.52|29.78|27.58|29.72|27.52|0
1629248990000|2021-08-18 01:09:50|29.7|27.5|29.72|27.52|29.72|27.52|29.7|27.5|0
1629249000000|2021-08-18 01:10:00|29.67|27.47|29.67|27.47|29.67|27.47|29.67|27.47|0
1629249020000|2021-08-18 01:10:20|29.62|27.42|29.62|27.42|29.62|27.42|29.62|27.42|0
1629249030000|2021-08-18 01:10:30|29.65|27.45|29.62|27.42|29.65|27.45|29.62|27.42|0
1629249040000|2021-08-18 01:10:40|29.67|27.47|29.67|27.47|29.67|27.47|29.67|27.47|0
1629249050000|2021-08-18 01:10:50|29.62|27.42|29.62|27.42|29.62|27.42|29.62|27.42|0
1629249070000|2021-08-18 01:11:10|29.52|27.32|29.52|27.32|29.52|27.32|29.52|27.32|0
1629249090000|2021-08-18 01:11:30|29.47|27.27|29.47|27.27|29.47|27.27|29.47|27.27|0
1629249100000|2021-08-18 01:11:40|29.44|27.24|29.47|27.27|29.47|27.27|29.42|27.22|0
1629249110000|2021-08-18 01:11:50|29.42|27.22|29.42|27.22|29.42|27.22|29.42|27.22|0
1629249160000|2021-08-18 01:12:40|29.47|27.27|29.47|27.27|29.47|27.27|29.47|27.27|0
1629249180000|2021-08-18 01:13:00|29.42|27.22|29.42|27.22|29.47|27.27|29.42|27.22|0
1629249240000|2021-08-18 01:14:00|29.44|27.24|29.42|27.22|29.44|27.24|29.42|27.22|0
1629249260000|2021-08-18 01:14:20|29.47|27.27|29.44|27.24|29.47|27.27|29.44|27.24|0
1629249270000|2021-08-18 01:14:30|29.42|27.22|29.42|27.22|29.42|27.22|29.42|27.22|0
1629249300000|2021-08-18 01:15:00|29.26|27.06|29.21|27.01|29.26|27.06|29.21|27.01|0
1629249310000|2021-08-18 01:15:10|29.26|27.06|29.26|27.06|29.26|27.06|29.21|27.01|0
1629249320000|2021-08-18 01:15:20|29.31|27.11|29.31|27.11|29.31|27.11|29.29|27.09|0
1629249340000|2021-08-18 01:15:40|29.26|27.06|29.31|27.11|29.31|27.11|29.26|27.06|0
1629249350000|2021-08-18 01:15:50|29.36|27.16|29.36|27.16|29.36|27.16|29.31|27.11|0
1629249360000|2021-08-18 01:16:00|29.31|27.11|29.26|27.06|29.31|27.11|29.26|27.06|0
1629249380000|2021-08-18 01:16:20|29.24|27.04|29.26|27.06|29.26|27.06|29.24|27.04|0
1629249390000|2021-08-18 01:16:30|29.21|27.01|29.26|27.06|29.26|27.06|29.21|27.01|0
1629249400000|2021-08-18 01:16:40|29.24|27.04|29.16|26.96|29.24|27.04|29.16|26.96|0
1629249410000|2021-08-18 01:16:50|29.21|27.01|29.21|27.01|29.21|27.01|29.21|27.01|0
1629249440000|2021-08-18 01:17:20|29.19|26.99|29.16|26.96|29.21|27.01|29.16|26.96|0
1629249450000|2021-08-18 01:17:30|29.21|27.01|29.16|26.96|29.21|27.01|29.16|26.96|0
1629249460000|2021-08-18 01:17:40|29.21|27.01|29.16|26.96|29.21|27.01|29.16|26.96|0
1629249470000|2021-08-18 01:17:50|29.19|26.99|29.21|27.01|29.21|27.01|29.19|26.99|0
1629249480000|2021-08-18 01:18:00|29.24|27.04|29.24|27.04|29.24|27.04|29.24|27.04|0
1629249490000|2021-08-18 01:18:10|29.26|27.06|29.26|27.06|29.26|27.06|29.26|27.06|0
1629249510000|2021-08-18 01:18:30|29.31|27.11|29.31|27.11|29.31|27.11|29.31|27.11|0
1629249520000|2021-08-18 01:18:40|29.29|27.09|29.31|27.11|29.31|27.11|29.29|27.09|0
1629249530000|2021-08-18 01:18:50|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249540000|2021-08-18 01:19:00|29.31|27.11|29.36|27.16|29.36|27.16|29.31|27.11|0
1629249550000|2021-08-18 01:19:10|29.31|27.11|29.31|27.11|29.34|27.14|29.31|27.11|0
1629249570000|2021-08-18 01:19:30|29.26|27.06|29.26|27.06|29.26|27.06|29.26|27.06|0
1629249580000|2021-08-18 01:19:40|29.21|27.01|29.26|27.06|29.26|27.06|29.21|27.01|0
1629249590000|2021-08-18 01:19:50|29.24|27.04|29.26|27.06|29.26|27.06|29.24|27.04|0
1629249600000|2021-08-18 01:20:00|29.31|27.11|29.31|27.11|29.31|27.11|29.26|27.06|0
1629249610000|2021-08-18 01:20:10|29.34|27.14|29.31|27.11|29.36|27.16|29.31|27.11|0
1629249620000|2021-08-18 01:20:20|29.26|27.06|29.31|27.11|29.31|27.11|29.26|27.06|0
1629249630000|2021-08-18 01:20:30|29.29|27.09|29.26|27.06|29.29|27.09|29.26|27.06|0
1629249650000|2021-08-18 01:20:50|29.31|27.11|29.31|27.11|29.31|27.11|29.31|27.11|0
1629249660000|2021-08-18 01:21:00|29.29|27.09|29.31|27.11|29.31|27.11|29.29|27.09|0
1629249690000|2021-08-18 01:21:30|29.36|27.16|29.31|27.11|29.36|27.16|29.31|27.11|0
1629249710000|2021-08-18 01:21:50|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249720000|2021-08-18 01:22:00|29.31|27.11|29.31|27.11|29.36|27.16|29.31|27.11|0
1629249730000|2021-08-18 01:22:10|29.36|27.16|29.36|27.16|29.36|27.16|29.33|27.13|0
1629249740000|2021-08-18 01:22:20|29.31|27.11|29.31|27.11|29.31|27.11|29.31|27.11|0
1629249750000|2021-08-18 01:22:30|29.33|27.13|29.36|27.16|29.36|27.16|29.33|27.13|0
1629249760000|2021-08-18 01:22:40|29.31|27.11|29.31|27.11|29.31|27.11|29.31|27.11|0
1629249790000|2021-08-18 01:23:10|29.26|27.06|29.31|27.11|29.31|27.11|29.26|27.06|0
1629249800000|2021-08-18 01:23:20|29.33|27.13|29.33|27.13|29.33|27.13|29.33|27.13|0
1629249810000|2021-08-18 01:23:30|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249820000|2021-08-18 01:23:40|29.33|27.13|29.36|27.16|29.36|27.16|29.31|27.11|0
1629249860000|2021-08-18 01:24:20|29.33|27.13|29.36|27.16|29.36|27.16|29.33|27.13|0
1629249870000|2021-08-18 01:24:30|29.41|27.21|29.41|27.21|29.41|27.21|29.36|27.16|0
1629249880000|2021-08-18 01:24:40|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249890000|2021-08-18 01:24:50|29.38|27.18|29.41|27.21|29.41|27.21|29.36|27.16|0
1629249900000|2021-08-18 01:25:00|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249920000|2021-08-18 01:25:20|29.38|27.18|29.41|27.21|29.41|27.21|29.38|27.18|0
1629249930000|2021-08-18 01:25:30|29.36|27.16|29.36|27.16|29.36|27.16|29.36|27.16|0
1629249950000|2021-08-18 01:25:50|29.31|27.11|29.31|27.11|29.31|27.11|29.31|27.11|0
1629249970000|2021-08-18 01:26:10|29.26|27.06|29.25|27.05|29.26|27.06|29.25|27.05|0
1629249990000|2021-08-18 01:26:30|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250000000|2021-08-18 01:26:40|29.15|26.95|29.2|27|29.2|27|29.15|26.95|0
1629250040000|2021-08-18 01:27:20|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250050000|2021-08-18 01:27:30|29.15|26.95|29.2|27|29.2|27|29.15|26.95|0
1629250060000|2021-08-18 01:27:40|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1629250070000|2021-08-18 01:27:50|29.2|27|29.2|27|29.2|27|29.15|26.95|0
1629250080000|2021-08-18 01:28:00|29.15|26.95|29.18|26.98|29.18|26.98|29.15|26.95|0
1629250090000|2021-08-18 01:28:10|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250110000|2021-08-18 01:28:30|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250150000|2021-08-18 01:29:10|29.2|27|29.2|27|29.25|27.05|29.2|27|0
1629250170000|2021-08-18 01:29:30|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250190000|2021-08-18 01:29:50|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250200000|2021-08-18 01:30:00|29.25|27.05|29.2|27|29.25|27.05|29.2|27|0
1629250210000|2021-08-18 01:30:10|29.15|26.95|29.2|27|29.2|27|29.15|26.95|0
1629250220000|2021-08-18 01:30:20|29.13|26.93|29.15|26.95|29.15|26.95|29.13|26.93|0
1629250230000|2021-08-18 01:30:30|29.2|27|29.25|27.05|29.25|27.05|29.2|27|0
1629250240000|2021-08-18 01:30:40|29.2|27|29.28|27.08|29.28|27.08|29.2|27|0
1629250250000|2021-08-18 01:30:50|29.3|27.1|29.3|27.1|29.3|27.1|29.3|27.1|0
1629250260000|2021-08-18 01:31:00|29.28|27.08|29.28|27.08|29.28|27.08|29.28|27.08|0
1629250270000|2021-08-18 01:31:10|29.25|27.05|29.25|27.05|29.25|27.05|29.2|27|0
1629250290000|2021-08-18 01:31:30|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250300000|2021-08-18 01:31:40|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1629250310000|2021-08-18 01:31:50|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250320000|2021-08-18 01:32:00|29.15|26.95|29.2|27|29.2|27|29.15|26.95|0
1629250340000|2021-08-18 01:32:20|29.18|26.98|29.1|26.9|29.18|26.98|29.1|26.9|0
1629250350000|2021-08-18 01:32:30|29.15|26.95|29.1|26.9|29.15|26.95|29.1|26.9|0
1629250360000|2021-08-18 01:32:40|29.08|26.88|29.05|26.85|29.08|26.88|29.05|26.85|0
1629250370000|2021-08-18 01:32:50|29.1|26.9|29.08|26.88|29.1|26.9|29.08|26.88|0
1629250380000|2021-08-18 01:33:00|29.1|26.9|29.1|26.9|29.1|26.9|29.07|26.87|0
1629250390000|2021-08-18 01:33:10|29.15|26.95|29.15|26.95|29.15|26.95|29.1|26.9|0
1629250400000|2021-08-18 01:33:20|29.12|26.92|29.2|27|29.2|27|29.12|26.92|0
1629250410000|2021-08-18 01:33:30|29.25|27.05|29.25|27.05|29.25|27.05|29.2|27|0
1629250420000|2021-08-18 01:33:40|29.28|27.08|29.25|27.05|29.28|27.08|29.25|27.05|0
1629250430000|2021-08-18 01:33:50|29.3|27.1|29.25|27.05|29.3|27.1|29.25|27.05|0
1629250440000|2021-08-18 01:34:00|29.3|27.1|29.2|27|29.3|27.1|29.2|27|0
1629250450000|2021-08-18 01:34:10|29.25|27.05|29.2|27|29.25|27.05|29.2|27|0
1629250460000|2021-08-18 01:34:20|29.25|27.05|29.17|26.97|29.25|27.05|29.15|26.95|0
1629250470000|2021-08-18 01:34:30|29.2|27|29.15|26.95|29.2|27|29.15|26.95|0
1629250500000|2021-08-18 01:35:00|29.1|26.9|29.1|26.9|29.1|26.9|29.1|26.9|0
1629250510000|2021-08-18 01:35:10|29.15|26.95|29.1|26.9|29.15|26.95|29.1|26.9|0
1629250530000|2021-08-18 01:35:30|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1629250550000|2021-08-18 01:35:50|29.2|27|29.2|27|29.2|27|29.17|26.97|0
1629250560000|2021-08-18 01:36:00|29.17|26.97|29.2|27|29.2|27|29.17|26.97|0
1629250580000|2021-08-18 01:36:20|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1629250590000|2021-08-18 01:36:30|29.2|27|29.2|27|29.2|27|29.2|27|0
1629250610000|2021-08-18 01:36:50|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250620000|2021-08-18 01:37:00|29.2|27|29.1|26.9|29.2|27|29.1|26.9|0
1629250630000|2021-08-18 01:37:10|29.12|26.92|29.12|26.92|29.12|26.92|29.12|26.92|0
1629250640000|2021-08-18 01:37:20|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1629250650000|2021-08-18 01:37:30|29.17|26.97|29.2|27|29.2|27|29.15|26.95|0
1629250670000|2021-08-18 01:37:50|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250690000|2021-08-18 01:38:10|29.2|27|29.22|27.02|29.22|27.02|29.2|27|0
1629250700000|2021-08-18 01:38:20|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1629250710000|2021-08-18 01:38:30|29.3|27.1|29.3|27.1|29.3|27.1|29.27|27.07|0
1629250720000|2021-08-18 01:38:40|29.32|27.12|29.35|27.15|29.35|27.15|29.32|27.12|0
1629250730000|2021-08-18 01:38:50|29.32|27.12|29.32|27.12|29.35|27.15|29.32|27.12|0
1629250740000|2021-08-18 01:39:00|29.3|27.1|29.3|27.1|29.3|27.1|29.3|27.1|0
1629250760000|2021-08-18 01:39:20|29.35|27.15|29.3|27.1|29.35|27.15|29.3|27.1|0
1629250770000|2021-08-18 01:39:30|29.24|27.04|29.29|27.09|29.3|27.1|29.24|27.04|0
1629250780000|2021-08-18 01:39:40|29.35|27.15|29.29|27.09|29.35|27.15|29.29|27.09|0
1629250790000|2021-08-18 01:39:50|29.35|27.15|29.35|27.15|29.35|27.15|29.35|27.15|0
1629250800000|2021-08-18 01:40:00|29.29|27.09|29.29|27.09|29.29|27.09|29.29|27.09|0
1629250810000|2021-08-18 01:40:10|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629250820000|2021-08-18 01:40:20|29.34|27.14|29.34|27.14|29.34|27.14|29.34|27.14|0
1629250830000|2021-08-18 01:40:30|29.4|27.2|29.4|27.2|29.4|27.2|29.4|27.2|0
1629250840000|2021-08-18 01:40:40|29.42|27.22|29.45|27.25|29.45|27.25|29.42|27.22|0
1629250870000|2021-08-18 01:41:10|29.5|27.3|29.5|27.3|29.5|27.3|29.5|27.3|0
1629250880000|2021-08-18 01:41:20|29.55|27.35|29.55|27.35|29.55|27.35|29.5|27.3|0
1629250890000|2021-08-18 01:41:30|29.6|27.4|29.6|27.4|29.6|27.4|29.6|27.4|0
1629250910000|2021-08-18 01:41:50|29.57|27.37|29.55|27.35|29.57|27.37|29.55|27.35|0
1629250920000|2021-08-18 01:42:00|29.6|27.4|29.55|27.35|29.6|27.4|29.55|27.35|0
1629250930000|2021-08-18 01:42:10|29.6|27.4|29.55|27.35|29.6|27.4|29.55|27.35|0
1629250940000|2021-08-18 01:42:20|29.57|27.37|29.57|27.37|29.57|27.37|29.55|27.35|0
1629250950000|2021-08-18 01:42:30|29.55|27.35|29.49|27.29|29.57|27.37|29.49|27.29|0
1629250960000|2021-08-18 01:42:40|29.55|27.35|29.52|27.32|29.55|27.35|29.52|27.32|0
1629250970000|2021-08-18 01:42:50|29.55|27.35|29.55|27.35|29.55|27.35|29.55|27.35|0
1629250980000|2021-08-18 01:43:00|29.52|27.32|29.52|27.32|29.52|27.32|29.52|27.32|0
1629250990000|2021-08-18 01:43:10|29.49|27.29|29.55|27.35|29.55|27.35|29.49|27.29|0
1629251000000|2021-08-18 01:43:20|29.54|27.34|29.54|27.34|29.54|27.34|29.54|27.34|0
1629251010000|2021-08-18 01:43:30|29.6|27.4|29.6|27.4|29.6|27.4|29.6|27.4|0
1629251030000|2021-08-18 01:43:50|29.65|27.45|29.65|27.45|29.65|27.45|29.65|27.45|0
1629251050000|2021-08-18 01:44:10|29.7|27.5|29.7|27.5|29.7|27.5|29.7|27.5|0
1629251060000|2021-08-18 01:44:20|29.67|27.47|29.6|27.4|29.67|27.47|29.6|27.4|0
1629251070000|2021-08-18 01:44:30|29.59|27.39|29.62|27.42|29.62|27.42|29.59|27.39|0
1629251080000|2021-08-18 01:44:40|29.59|27.39|29.59|27.39|29.59|27.39|29.59|27.39|0
1629251090000|2021-08-18 01:44:50|29.54|27.34|29.54|27.34|29.54|27.34|29.54|27.34|0
1629251100000|2021-08-18 01:45:00|29.57|27.37|29.59|27.39|29.59|27.39|29.54|27.34|0
1629251110000|2021-08-18 01:45:10|29.54|27.34|29.49|27.29|29.54|27.34|29.49|27.29|0
1629251120000|2021-08-18 01:45:20|29.52|27.32|29.49|27.29|29.52|27.32|29.49|27.29|0
1629251130000|2021-08-18 01:45:30|29.54|27.34|29.54|27.34|29.54|27.34|29.54|27.34|0
1629251140000|2021-08-18 01:45:40|29.49|27.29|29.49|27.29|29.52|27.32|29.49|27.29|0
1629251150000|2021-08-18 01:45:50|29.44|27.24|29.49|27.29|29.49|27.29|29.44|27.24|0
1629251160000|2021-08-18 01:46:00|29.44|27.24|29.42|27.22|29.44|27.24|29.42|27.22|0
1629251170000|2021-08-18 01:46:10|29.44|27.24|29.47|27.27|29.47|27.27|29.44|27.24|0
1629251180000|2021-08-18 01:46:20|29.44|27.24|29.49|27.29|29.49|27.29|29.44|27.24|0
1629251200000|2021-08-18 01:46:40|29.52|27.32|29.49|27.29|29.52|27.32|29.49|27.29|0
1629251210000|2021-08-18 01:46:50|29.47|27.27|29.47|27.27|29.47|27.27|29.47|27.27|0
1629251220000|2021-08-18 01:47:00|29.49|27.29|29.44|27.24|29.49|27.29|29.44|27.24|0
1629251230000|2021-08-18 01:47:10|29.39|27.19|29.42|27.22|29.42|27.22|29.39|27.19|0
1629251240000|2021-08-18 01:47:20|29.44|27.24|29.44|27.24|29.44|27.24|29.44|27.24|0
1629251260000|2021-08-18 01:47:40|29.49|27.29|29.49|27.29|29.49|27.29|29.49|27.29|0
1629251270000|2021-08-18 01:47:50|29.44|27.24|29.49|27.29|29.49|27.29|29.44|27.24|0
1629251280000|2021-08-18 01:48:00|29.44|27.24|29.44|27.24|29.44|27.24|29.44|27.24|0
1629251290000|2021-08-18 01:48:10|29.39|27.19|29.44|27.24|29.44|27.24|29.39|27.19|0
1629251310000|2021-08-18 01:48:30|29.39|27.19|29.42|27.22|29.44|27.24|29.39|27.19|0
1629251320000|2021-08-18 01:48:40|29.39|27.19|29.39|27.19|29.39|27.19|29.39|27.19|0
1629251330000|2021-08-18 01:48:50|29.42|27.22|29.39|27.19|29.44|27.24|29.39|27.19|0
1629251340000|2021-08-18 01:49:00|29.34|27.14|29.34|27.14|29.39|27.19|29.34|27.14|0
1629251370000|2021-08-18 01:49:30|29.39|27.19|29.36|27.16|29.39|27.19|29.36|27.16|0
1629251380000|2021-08-18 01:49:40|29.34|27.14|29.39|27.19|29.39|27.19|29.34|27.14|0
1629251400000|2021-08-18 01:50:00|29.44|27.24|29.44|27.24|29.44|27.24|29.44|27.24|0
1629251410000|2021-08-18 01:50:10|29.49|27.29|29.44|27.24|29.49|27.29|29.44|27.24|0
1629251420000|2021-08-18 01:50:20|29.39|27.19|29.39|27.19|29.41|27.21|29.39|27.19|0
1629251430000|2021-08-18 01:50:30|29.36|27.16|29.39|27.19|29.39|27.19|29.36|27.16|0
1629251440000|2021-08-18 01:50:40|29.44|27.24|29.44|27.24|29.44|27.24|29.44|27.24|0
1629251450000|2021-08-18 01:50:50|29.39|27.19|29.39|27.19|29.39|27.19|29.39|27.19|0
1629251460000|2021-08-18 01:51:00|29.41|27.21|29.39|27.19|29.41|27.21|29.39|27.19|0
1629251470000|2021-08-18 01:51:10|29.34|27.14|29.34|27.14|29.34|27.14|29.34|27.14|0
1629251510000|2021-08-18 01:51:50|29.29|27.09|29.29|27.09|29.29|27.09|29.29|27.09|0
1629251520000|2021-08-18 01:52:00|29.23|27.03|29.23|27.03|29.29|27.09|29.23|27.03|0
1629251530000|2021-08-18 01:52:10|29.29|27.09|29.29|27.09|29.29|27.09|29.29|27.09|0
1629251540000|2021-08-18 01:52:20|29.34|27.14|29.28|27.08|29.34|27.14|29.28|27.08|0
1629251560000|2021-08-18 01:52:40|29.34|27.14|29.34|27.14|29.34|27.14|29.28|27.08|0
1629251570000|2021-08-18 01:52:50|29.39|27.19|29.39|27.19|29.39|27.19|29.39|27.19|0
1629251580000|2021-08-18 01:53:00|29.41|27.21|29.44|27.24|29.44|27.24|29.39|27.19|0
1629251610000|2021-08-18 01:53:30|29.41|27.21|29.41|27.21|29.41|27.21|29.41|27.21|0
1629251620000|2021-08-18 01:53:40|29.38|27.18|29.41|27.21|29.44|27.24|29.38|27.18|0
1629251630000|2021-08-18 01:53:50|29.44|27.24|29.44|27.24|29.44|27.24|29.44|27.24|0
1629251640000|2021-08-18 01:54:00|29.41|27.21|29.41|27.21|29.41|27.21|29.41|27.21|0
1629251650000|2021-08-18 01:54:10|29.38|27.18|29.44|27.24|29.44|27.24|29.38|27.18|0
1629251660000|2021-08-18 01:54:20|29.43|27.23|29.43|27.23|29.43|27.23|29.43|27.23|0
1629251670000|2021-08-18 01:54:30|29.49|27.29|29.49|27.29|29.49|27.29|29.49|27.29|0
1629251680000|2021-08-18 01:54:40|29.46|27.26|29.49|27.29|29.49|27.29|29.46|27.26|0
1629251690000|2021-08-18 01:54:50|29.46|27.26|29.49|27.29|29.49|27.29|29.46|27.26|0
1629251700000|2021-08-18 01:55:00|29.54|27.34|29.54|27.34|29.54|27.34|29.54|27.34|0
1629251720000|2021-08-18 01:55:20|29.48|27.28|29.54|27.34|29.54|27.34|29.48|27.28|0
1629251730000|2021-08-18 01:55:30|29.48|27.28|29.48|27.28|29.48|27.28|29.48|27.28|0
1629251740000|2021-08-18 01:55:40|29.51|27.31|29.48|27.28|29.54|27.34|29.48|27.28|0
1629251750000|2021-08-18 01:55:50|29.54|27.34|29.48|27.28|29.54|27.34|29.48|27.28|0
1629251760000|2021-08-18 01:56:00|29.54|27.34|29.54|27.34|29.54|27.34|29.54|27.34|0
1629251770000|2021-08-18 01:56:10|29.53|27.33|29.51|27.31|29.53|27.33|29.51|27.31|0
1629251780000|2021-08-18 01:56:20|29.48|27.28|29.48|27.28|29.48|27.28|29.48|27.28|0
1629251790000|2021-08-18 01:56:30|29.53|27.33|29.53|27.33|29.53|27.33|29.53|27.33|0
1629251830000|2021-08-18 01:57:10|29.51|27.31|29.53|27.33|29.53|27.33|29.51|27.31|0
1629251880000|2021-08-18 01:58:00|29.58|27.38|29.48|27.28|29.58|27.38|29.48|27.28|0
1629251910000|2021-08-18 01:58:30|29.53|27.33|29.53|27.33|29.53|27.33|29.53|27.33|0
1629251920000|2021-08-18 01:58:40|29.58|27.38|29.58|27.38|29.58|27.38|29.58|27.38|0
1629251960000|2021-08-18 01:59:20|29.53|27.33|29.58|27.38|29.58|27.38|29.53|27.33|0
1629251970000|2021-08-18 01:59:30|29.56|27.36|29.58|27.38|29.58|27.38|29.56|27.36|0
1629251980000|2021-08-18 01:59:40|29.53|27.33|29.53|27.33|29.53|27.33|29.53|27.33|0
1629252000000|2021-08-18 02:00:00|29.48|27.28|29.63|27.43|29.63|27.43|29.48|27.28|0
1629252010000|2021-08-18 02:00:10|29.68|27.48|29.74|27.54|29.74|27.54|29.68|27.48|0
1629252020000|2021-08-18 02:00:20|29.68|27.48|29.68|27.48|29.68|27.48|29.68|27.48|0
1629252030000|2021-08-18 02:00:30|29.74|27.54|29.68|27.48|29.74|27.54|29.68|27.48|0
1629252040000|2021-08-18 02:00:40|29.63|27.43|29.61|27.41|29.63|27.43|29.61|27.41|0
1629252050000|2021-08-18 02:00:50|29.63|27.43|29.56|27.36|29.63|27.43|29.53|27.33|0
1629252060000|2021-08-18 02:01:00|29.53|27.33|29.63|27.43|29.63|27.43|29.53|27.33|0
1629252070000|2021-08-18 02:01:10|29.58|27.38|29.58|27.38|29.58|27.38|29.58|27.38|0
1629252080000|2021-08-18 02:01:20|29.56|27.36|29.53|27.33|29.56|27.36|29.53|27.33|0
1629252090000|2021-08-18 02:01:30|29.58|27.38|29.53|27.33|29.58|27.38|29.53|27.33|0
1629252100000|2021-08-18 02:01:40|29.48|27.28|29.53|27.33|29.53|27.33|29.48|27.28|0
1629252110000|2021-08-18 02:01:50|29.48|27.28|29.53|27.33|29.53|27.33|29.48|27.28|0
1629252120000|2021-08-18 02:02:00|29.51|27.31|29.53|27.33|29.53|27.33|29.48|27.28|0
1629252130000|2021-08-18 02:02:10|29.58|27.38|29.58|27.38|29.58|27.38|29.53|27.33|0
1629252140000|2021-08-18 02:02:20|29.53|27.33|29.53|27.33|29.53|27.33|29.53|27.33|0
1629252150000|2021-08-18 02:02:30|29.48|27.28|29.53|27.33|29.53|27.33|29.48|27.28|0
1629252160000|2021-08-18 02:02:40|29.48|27.28|29.51|27.31|29.51|27.31|29.48|27.28|0
1629252170000|2021-08-18 02:02:50|29.53|27.33|29.48|27.28|29.53|27.33|29.48|27.28|0
1629252180000|2021-08-18 02:03:00|29.51|27.31|29.53|27.33|29.53|27.33|29.51|27.31|0
1629252190000|2021-08-18 02:03:10|29.48|27.28|29.51|27.31|29.51|27.31|29.48|27.28|0
1629252200000|2021-08-18 02:03:20|29.53|27.33|29.48|27.28|29.53|27.33|29.48|27.28|0
1629252210000|2021-08-18 02:03:30|29.53|27.33|29.48|27.28|29.53|27.33|29.48|27.28|0
1629252220000|2021-08-18 02:03:40|29.45|27.25|29.43|27.23|29.48|27.28|29.43|27.23|0
1629252230000|2021-08-18 02:03:50|29.48|27.28|29.48|27.28|29.48|27.28|29.45|27.25|0
1629252240000|2021-08-18 02:04:00|29.45|27.25|29.48|27.28|29.48|27.28|29.43|27.23|0
1629252250000|2021-08-18 02:04:10|29.45|27.25|29.48|27.28|29.48|27.28|29.45|27.25|0
1629252260000|2021-08-18 02:04:20|29.5|27.3|29.5|27.3|29.5|27.3|29.5|27.3|0
1629252270000|2021-08-18 02:04:30|29.48|27.28|29.5|27.3|29.5|27.3|29.48|27.28|0
1629252280000|2021-08-18 02:04:40|29.53|27.33|29.48|27.28|29.53|27.33|29.48|27.28|0
1629252290000|2021-08-18 02:04:50|29.5|27.3|29.48|27.28|29.5|27.3|29.48|27.28|0
1629252300000|2021-08-18 02:05:00|29.5|27.3|29.43|27.23|29.5|27.3|29.43|27.23|0
1629252320000|2021-08-18 02:05:20|29.48|27.28|29.48|27.28|29.48|27.28|29.48|27.28|0
1629252330000|2021-08-18 02:05:30|29.43|27.23|29.48|27.28|29.48|27.28|29.43|27.23|0
1629252340000|2021-08-18 02:05:40|29.43|27.23|29.48|27.28|29.48|27.28|29.43|27.23|0
1629252350000|2021-08-18 02:05:50|29.45|27.25|29.43|27.23|29.45|27.25|29.43|27.23|0
1629252360000|2021-08-18 02:06:00|29.45|27.25|29.48|27.28|29.48|27.28|29.43|27.23|0
1629252370000|2021-08-18 02:06:10|29.53|27.33|29.53|27.33|29.53|27.33|29.5|27.3|0
1629252390000|2021-08-18 02:06:30|29.48|27.28|29.48|27.28|29.48|27.28|29.48|27.28|0
1629252410000|2021-08-18 02:06:50|29.45|27.25|29.48|27.28|29.48|27.28|29.43|27.23|0
1629252420000|2021-08-18 02:07:00|29.45|27.25|29.4|27.2|29.45|27.25|29.4|27.2|0
1629252430000|2021-08-18 02:07:10|29.37|27.17|29.37|27.17|29.37|27.17|29.37|27.17|0
1629252450000|2021-08-18 02:07:30|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629252460000|2021-08-18 02:07:40|29.37|27.17|29.37|27.17|29.37|27.17|29.37|27.17|0
1629252480000|2021-08-18 02:08:00|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629252490000|2021-08-18 02:08:10|29.37|27.17|29.37|27.17|29.37|27.17|29.37|27.17|0
1629252530000|2021-08-18 02:08:50|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629252550000|2021-08-18 02:09:10|29.37|27.17|29.37|27.17|29.37|27.17|29.37|27.17|0
1629252560000|2021-08-18 02:09:20|29.32|27.12|29.37|27.17|29.37|27.17|29.32|27.12|0
1629252570000|2021-08-18 02:09:30|29.32|27.12|29.37|27.17|29.37|27.17|29.32|27.12|0
1629252590000|2021-08-18 02:09:50|29.4|27.2|29.37|27.17|29.4|27.2|29.37|27.17|0
1629252600000|2021-08-18 02:10:00|29.35|27.15|29.32|27.12|29.35|27.15|29.32|27.12|0
1629252610000|2021-08-18 02:10:10|29.27|27.07|29.27|27.07|29.27|27.07|29.27|27.07|0
1629252620000|2021-08-18 02:10:20|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629252630000|2021-08-18 02:10:30|29.27|27.07|29.27|27.07|29.27|27.07|29.27|27.07|0
1629252640000|2021-08-18 02:10:40|29.3|27.1|29.32|27.12|29.32|27.12|29.3|27.1|0
1629252650000|2021-08-18 02:10:50|29.27|27.07|29.27|27.07|29.3|27.1|29.27|27.07|0
1629252660000|2021-08-18 02:11:00|29.3|27.1|29.27|27.07|29.3|27.1|29.27|27.07|0
1629252670000|2021-08-18 02:11:10|29.32|27.12|29.32|27.12|29.32|27.12|29.32|27.12|0
1629252680000|2021-08-18 02:11:20|29.3|27.1|29.3|27.1|29.3|27.1|29.3|27.1|0
1629252690000|2021-08-18 02:11:30|29.27|27.07|29.27|27.07|29.3|27.1|29.27|27.07|0
1629252700000|2021-08-18 02:11:40|29.22|27.02|29.22|27.02|29.22|27.02|29.22|27.02|0
1629252720000|2021-08-18 02:12:00|29.27|27.07|29.22|27.02|29.27|27.07|29.22|27.02|0
1629252750000|2021-08-18 02:12:30|29.17|26.97|29.22|27.02|29.22|27.02|29.17|26.97|0
1629252780000|2021-08-18 02:13:00|29.17|26.97|29.17|26.97|29.19|26.99|29.17|26.97|0
1629252790000|2021-08-18 02:13:10|29.22|27.02|29.22|27.02|29.22|27.02|29.22|27.02|0
1629252800000|2021-08-18 02:13:20|29.19|26.99|29.22|27.02|29.22|27.02|29.19|26.99|0
1629252810000|2021-08-18 02:13:30|29.19|26.99|29.17|26.97|29.19|26.99|29.17|26.97|0
1629252820000|2021-08-18 02:13:40|29.14|26.94|29.17|26.97|29.17|26.97|29.12|26.92|0
1629252830000|2021-08-18 02:13:50|29.12|26.92|29.17|26.97|29.17|26.97|29.12|26.92|0
1629252840000|2021-08-18 02:14:00|29.14|26.94|29.12|26.92|29.14|26.94|29.12|26.92|0
1629252850000|2021-08-18 02:14:10|29.17|26.97|29.17|26.97|29.17|26.97|29.17|26.97|0
1629252860000|2021-08-18 02:14:20|29.12|26.92|29.12|26.92|29.12|26.92|29.12|26.92|0
1629252900000|2021-08-18 02:15:00|29.09|26.89|29.07|26.87|29.09|26.89|29.07|26.87|0
1629252960000|2021-08-18 02:16:00|29.02|26.82|29.02|26.82|29.02|26.82|29.02|26.82|0
1629252980000|2021-08-18 02:16:20|28.99|26.79|28.97|26.77|28.99|26.79|28.97|26.77|0
1629252990000|2021-08-18 02:16:30|28.87|26.67|28.92|26.72|28.92|26.72|28.87|26.67|0
1629253000000|2021-08-18 02:16:40|28.87|26.67|28.87|26.67|28.87|26.67|28.87|26.67|0
1629253010000|2021-08-18 02:16:50|28.84|26.64|28.86|26.66|28.87|26.67|28.84|26.64|0
1629253030000|2021-08-18 02:17:10|28.91|26.71|28.86|26.66|28.91|26.71|28.86|26.66|0
1629253040000|2021-08-18 02:17:20|28.91|26.71|28.86|26.66|28.91|26.71|28.86|26.66|0
1629253050000|2021-08-18 02:17:30|28.91|26.71|28.91|26.71|28.91|26.71|28.91|26.71|0
1629253110000|2021-08-18 02:18:30|28.96|26.76|28.96|26.76|28.96|26.76|28.96|26.76|0
1629253120000|2021-08-18 02:18:40|28.91|26.71|28.96|26.76|28.96|26.76|28.91|26.71|0
1629253130000|2021-08-18 02:18:50|28.91|26.71|28.91|26.71|28.91|26.71|28.91|26.71|0
1629253140000|2021-08-18 02:19:00|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1629253150000|2021-08-18 02:19:10|28.91|26.71|28.91|26.71|28.91|26.71|28.91|26.71|0
1629253170000|2021-08-18 02:19:30|28.89|26.69|28.86|26.66|28.89|26.69|28.86|26.66|0
1629253180000|2021-08-18 02:19:40|28.89|26.69|28.86|26.66|28.89|26.69|28.86|26.66|0
1629253200000|2021-08-18 02:20:00|28.91|26.71|28.89|26.69|28.91|26.71|28.89|26.69|0
1629253210000|2021-08-18 02:20:10|28.91|26.71|28.91|26.71|28.91|26.71|28.91|26.71|0
1629253220000|2021-08-18 02:20:20|28.86|26.66|28.86|26.66|28.91|26.71|28.86|26.66|0
1629253260000|2021-08-18 02:21:00|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1629253290000|2021-08-18 02:21:30|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253300000|2021-08-18 02:21:40|28.84|26.64|28.84|26.64|28.84|26.64|28.81|26.61|0
1629253310000|2021-08-18 02:21:50|28.81|26.61|28.84|26.64|28.84|26.64|28.81|26.61|0
1629253320000|2021-08-18 02:22:00|28.81|26.61|28.91|26.71|28.91|26.71|28.81|26.61|0
1629253330000|2021-08-18 02:22:10|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253340000|2021-08-18 02:22:20|28.91|26.71|28.89|26.69|28.91|26.71|28.89|26.69|0
1629253350000|2021-08-18 02:22:30|28.86|26.66|28.86|26.66|28.89|26.69|28.86|26.66|0
1629253380000|2021-08-18 02:23:00|28.89|26.69|28.89|26.69|28.89|26.69|28.89|26.69|0
1629253390000|2021-08-18 02:23:10|28.86|26.66|28.86|26.66|28.89|26.69|28.86|26.66|0
1629253440000|2021-08-18 02:24:00|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1629253470000|2021-08-18 02:24:30|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253490000|2021-08-18 02:24:50|28.88|26.68|28.91|26.71|28.91|26.71|28.88|26.68|0
1629253500000|2021-08-18 02:25:00|28.86|26.66|28.91|26.71|28.91|26.71|28.86|26.66|0
1629253510000|2021-08-18 02:25:10|28.86|26.66|28.91|26.71|28.91|26.71|28.86|26.66|0
1629253520000|2021-08-18 02:25:20|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253540000|2021-08-18 02:25:40|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1629253600000|2021-08-18 02:26:40|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253610000|2021-08-18 02:26:50|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1629253680000|2021-08-18 02:28:00|28.71|26.51|28.71|26.51|28.71|26.51|28.71|26.51|0
1629253710000|2021-08-18 02:28:30|28.66|26.46|28.71|26.51|28.71|26.51|28.66|26.46|0
1629253730000|2021-08-18 02:28:50|28.76|26.56|28.81|26.61|28.81|26.61|28.76|26.56|0
1629253740000|2021-08-18 02:29:00|28.86|26.66|28.86|26.66|28.86|26.66|28.86|26.66|0
1629253770000|2021-08-18 02:29:30|28.91|26.71|28.86|26.66|28.91|26.71|28.86|26.66|0
1629253790000|2021-08-18 02:29:50|28.85|26.65|28.85|26.65|28.85|26.65|28.85|26.65|0
1629253820000|2021-08-18 02:30:20|28.76|26.56|28.76|26.56|28.76|26.56|28.76|26.56|0
1629253830000|2021-08-18 02:30:30|28.75|26.55|28.75|26.55|28.75|26.55|28.75|26.55|0
1629253840000|2021-08-18 02:30:40|28.8|26.6|28.8|26.6|28.8|26.6|28.8|26.6|0
1629253890000|2021-08-18 02:31:30|28.78|26.58|28.8|26.6|28.8|26.6|28.78|26.58|0
1629253920000|2021-08-18 02:32:00|28.85|26.65|28.85|26.65|28.85|26.65|28.85|26.65|0
1629253930000|2021-08-18 02:32:10|28.8|26.6|28.85|26.65|28.85|26.65|28.8|26.6|0
1629253950000|2021-08-18 02:32:30|28.8|26.6|28.8|26.6|28.8|26.6|28.8|26.6|0
1629253980000|2021-08-18 02:33:00|28.83|26.63|28.8|26.6|28.85|26.65|28.8|26.6|0
1629254010000|2021-08-18 02:33:30|28.85|26.65|28.85|26.65|28.85|26.65|28.85|26.65|0
1629254050000|2021-08-18 02:34:10|28.8|26.6|28.8|26.6|28.8|26.6|28.8|26.6|0
1629254120000|2021-08-18 02:35:20|28.75|26.55|28.75|26.55|28.75|26.55|28.75|26.55|0
1629254130000|2021-08-18 02:35:30|28.78|26.58|28.75|26.55|28.78|26.58|28.75|26.55|0
1629254140000|2021-08-18 02:35:40|28.78|26.58|28.75|26.55|28.78|26.58|28.75|26.55|0
1629254150000|2021-08-18 02:35:50|28.78|26.58|28.75|26.55|28.8|26.6|28.75|26.55|0
1629254160000|2021-08-18 02:36:00|28.78|26.58|28.8|26.6|28.8|26.6|28.75|26.55|0
1629254200000|2021-08-18 02:36:40|28.75|26.55|28.75|26.55|28.75|26.55|28.75|26.55|0
1629254240000|2021-08-18 02:37:20|28.7|26.5|28.7|26.5|28.7|26.5|28.7|26.5|0
1629254250000|2021-08-18 02:37:30|28.68|26.48|28.68|26.48|28.68|26.48|28.68|26.48|0
1629254260000|2021-08-18 02:37:40|28.7|26.5|28.65|26.45|28.7|26.5|28.65|26.45|0
1629254280000|2021-08-18 02:38:00|28.63|26.43|28.65|26.45|28.65|26.45|28.63|26.43|0
1629254290000|2021-08-18 02:38:10|28.68|26.48|28.7|26.5|28.7|26.5|28.68|26.48|0
1629254300000|2021-08-18 02:38:20|28.65|26.45|28.65|26.45|28.65|26.45|28.65|26.45|0
1629254330000|2021-08-18 02:38:50|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1629254340000|2021-08-18 02:39:00|28.58|26.38|28.55|26.35|28.58|26.38|28.55|26.35|0
1629254350000|2021-08-18 02:39:10|28.6|26.4|28.55|26.35|28.6|26.4|28.55|26.35|0
1629254360000|2021-08-18 02:39:20|28.5|26.3|28.5|26.3|28.5|26.3|28.5|26.3|0
1629254380000|2021-08-18 02:39:40|28.45|26.25|28.45|26.25|28.48|26.28|28.45|26.25|0
1629254400000|2021-08-18 02:40:00|28.5|26.3|28.5|26.3|28.5|26.3|28.5|26.3|0
1629254420000|2021-08-18 02:40:20|28.45|26.25|28.5|26.3|28.5|26.3|28.45|26.25|0
1629254430000|2021-08-18 02:40:30|28.55|26.35|28.55|26.35|28.55|26.35|28.5|26.3|0
1629254440000|2021-08-18 02:40:40|28.57|26.37|28.57|26.37|28.57|26.37|28.57|26.37|0
1629254450000|2021-08-18 02:40:50|28.55|26.35|28.6|26.4|28.6|26.4|28.55|26.35|0
1629254470000|2021-08-18 02:41:10|28.65|26.45|28.65|26.45|28.65|26.45|28.65|26.45|0
1629254490000|2021-08-18 02:41:30|28.7|26.5|28.7|26.5|28.7|26.5|28.7|26.5|0
1629254500000|2021-08-18 02:41:40|28.75|26.55|28.75|26.55|28.75|26.55|28.7|26.5|0
1629254510000|2021-08-18 02:41:50|28.7|26.5|28.65|26.45|28.7|26.5|28.65|26.45|0
1629254520000|2021-08-18 02:42:00|28.67|26.47|28.65|26.45|28.67|26.47|28.65|26.45|0
1629254530000|2021-08-18 02:42:10|28.6|26.4|28.65|26.45|28.65|26.45|28.6|26.4|0
1629254540000|2021-08-18 02:42:20|28.62|26.42|28.65|26.45|28.65|26.45|28.62|26.42|0
1629254570000|2021-08-18 02:42:50|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1629254600000|2021-08-18 02:43:20|28.62|26.42|28.65|26.45|28.65|26.45|28.62|26.42|0
1629254620000|2021-08-18 02:43:40|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1629254640000|2021-08-18 02:44:00|28.65|26.45|28.65|26.45|28.65|26.45|28.65|26.45|0
1629254650000|2021-08-18 02:44:10|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1629254660000|2021-08-18 02:44:20|28.55|26.35|28.55|26.35|28.55|26.35|28.55|26.35|0
1629254720000|2021-08-18 02:45:20|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629254730000|2021-08-18 02:45:30|28.55|26.35|28.55|26.35|28.55|26.35|28.55|26.35|0
1629254740000|2021-08-18 02:45:40|28.5|26.3|28.5|26.3|28.5|26.3|28.5|26.3|0
1629254760000|2021-08-18 02:46:00|28.47|26.27|28.5|26.3|28.5|26.3|28.47|26.27|0
1629254770000|2021-08-18 02:46:10|28.54|26.34|28.59|26.39|28.59|26.39|28.54|26.34|0
1629254780000|2021-08-18 02:46:20|28.54|26.34|28.59|26.39|28.59|26.39|28.54|26.34|0
1629254800000|2021-08-18 02:46:40|28.62|26.42|28.64|26.44|28.64|26.44|28.62|26.42|0
1629254810000|2021-08-18 02:46:50|28.62|26.42|28.64|26.44|28.64|26.44|28.59|26.39|0
1629254820000|2021-08-18 02:47:00|28.59|26.39|28.59|26.39|28.59|26.39|28.54|26.34|0
1629254830000|2021-08-18 02:47:10|28.57|26.37|28.54|26.34|28.59|26.39|28.54|26.34|0
1629254840000|2021-08-18 02:47:20|28.57|26.37|28.54|26.34|28.59|26.39|28.54|26.34|0
1629254880000|2021-08-18 02:48:00|28.49|26.29|28.54|26.34|28.54|26.34|28.49|26.29|0
1629254890000|2021-08-18 02:48:10|28.52|26.32|28.54|26.34|28.54|26.34|28.52|26.32|0
1629254900000|2021-08-18 02:48:20|28.59|26.39|28.54|26.34|28.59|26.39|28.54|26.34|0
1629254910000|2021-08-18 02:48:30|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629254930000|2021-08-18 02:48:50|28.54|26.34|28.57|26.37|28.59|26.39|28.54|26.34|0
1629254940000|2021-08-18 02:49:00|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629254950000|2021-08-18 02:49:10|28.57|26.37|28.59|26.39|28.59|26.39|28.54|26.34|0
1629254960000|2021-08-18 02:49:20|28.54|26.34|28.54|26.34|28.57|26.37|28.54|26.34|0
1629254970000|2021-08-18 02:49:30|28.59|26.39|28.57|26.37|28.59|26.39|28.57|26.37|0
1629254980000|2021-08-18 02:49:40|28.54|26.34|28.54|26.34|28.54|26.34|28.54|26.34|0
1629254990000|2021-08-18 02:49:50|28.57|26.37|28.59|26.39|28.59|26.39|28.57|26.37|0
1629255000000|2021-08-18 02:50:00|28.54|26.34|28.59|26.39|28.59|26.39|28.54|26.34|0
1629255010000|2021-08-18 02:50:10|28.57|26.37|28.54|26.34|28.57|26.37|28.54|26.34|0
1629255050000|2021-08-18 02:50:50|28.49|26.29|28.49|26.29|28.49|26.29|28.49|26.29|0
1629255060000|2021-08-18 02:51:00|28.44|26.24|28.44|26.24|28.44|26.24|28.44|26.24|0
1629255090000|2021-08-18 02:51:30|28.49|26.29|28.49|26.29|28.49|26.29|28.49|26.29|0
1629255100000|2021-08-18 02:51:40|28.44|26.24|28.44|26.24|28.44|26.24|28.44|26.24|0
1629255110000|2021-08-18 02:51:50|28.59|26.39|28.64|26.44|28.64|26.44|28.59|26.39|0
1629255120000|2021-08-18 02:52:00|28.59|26.39|28.57|26.37|28.59|26.39|28.57|26.37|0
1629255130000|2021-08-18 02:52:10|28.59|26.39|28.64|26.44|28.64|26.44|28.59|26.39|0
1629255210000|2021-08-18 02:53:30|28.69|26.49|28.64|26.44|28.69|26.49|28.64|26.44|0
1629255220000|2021-08-18 02:53:40|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629255230000|2021-08-18 02:53:50|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1629255240000|2021-08-18 02:54:00|28.61|26.41|28.59|26.39|28.61|26.41|28.59|26.39|0
1629255250000|2021-08-18 02:54:10|28.61|26.41|28.61|26.41|28.61|26.41|28.61|26.41|0
1629255260000|2021-08-18 02:54:20|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629255270000|2021-08-18 02:54:30|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1629255300000|2021-08-18 02:55:00|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1629255310000|2021-08-18 02:55:10|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1629255340000|2021-08-18 02:55:40|28.69|26.49|28.69|26.49|28.69|26.49|28.69|26.49|0
1629255350000|2021-08-18 02:55:50|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1629255360000|2021-08-18 02:56:00|28.69|26.49|28.69|26.49|28.69|26.49|28.69|26.49|0
1629255370000|2021-08-18 02:56:10|28.74|26.54|28.69|26.49|28.74|26.54|28.69|26.49|0
1629255380000|2021-08-18 02:56:20|28.73|26.53|28.69|26.49|28.73|26.53|28.69|26.49|0
1629255400000|2021-08-18 02:56:40|28.73|26.53|28.73|26.53|28.73|26.53|28.71|26.51|0
1629255420000|2021-08-18 02:57:00|28.68|26.48|28.68|26.48|28.68|26.48|28.68|26.48|0
1629255430000|2021-08-18 02:57:10|28.66|26.46|28.66|26.46|28.66|26.46|28.66|26.46|0
1629255440000|2021-08-18 02:57:20|28.64|26.44|28.63|26.43|28.64|26.44|28.63|26.43|0
1629255460000|2021-08-18 02:57:40|28.61|26.41|28.59|26.39|28.61|26.41|28.59|26.39|0
1629255470000|2021-08-18 02:57:50|28.61|26.41|28.63|26.43|28.63|26.43|28.61|26.41|0
1629255490000|2021-08-18 02:58:10|28.58|26.38|28.61|26.41|28.61|26.41|28.58|26.38|0
1629255500000|2021-08-18 02:58:20|28.63|26.43|28.63|26.43|28.63|26.43|28.63|26.43|0
1629255510000|2021-08-18 02:58:30|28.58|26.38|28.61|26.41|28.61|26.41|28.58|26.38|0
1629255520000|2021-08-18 02:58:40|28.63|26.43|28.63|26.43|28.63|26.43|28.63|26.43|0
1629255550000|2021-08-18 02:59:10|28.68|26.48|28.68|26.48|28.68|26.48|28.68|26.48|0
1629255560000|2021-08-18 02:59:20|28.66|26.46|28.63|26.43|28.66|26.46|28.63|26.43|0
1629255580000|2021-08-18 02:59:40|28.58|26.38|28.58|26.38|28.58|26.38|28.58|26.38|0
1629255610000|2021-08-18 03:00:10|28.53|26.33|28.53|26.33|28.53|26.33|28.53|26.33|0
1629255630000|2021-08-18 03:00:30|28.58|26.38|28.58|26.38|28.58|26.38|28.58|26.38|0
1629255640000|2021-08-18 03:00:40|28.56|26.36|28.58|26.38|28.58|26.38|28.56|26.36|0
1629255660000|2021-08-18 03:01:00|28.56|26.36|28.56|26.36|28.56|26.36|28.56|26.36|0
1629255670000|2021-08-18 03:01:10|28.53|26.33|28.53|26.33|28.53|26.33|28.48|26.28|0
1629255680000|2021-08-18 03:01:20|28.51|26.31|28.53|26.33|28.53|26.33|28.51|26.31|0
1629255690000|2021-08-18 03:01:30|28.48|26.28|28.48|26.28|28.48|26.28|28.48|26.28|0
1629255710000|2021-08-18 03:01:50|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629255730000|2021-08-18 03:02:10|28.46|26.26|28.43|26.23|28.46|26.26|28.43|26.23|0
1629255770000|2021-08-18 03:02:50|28.46|26.26|28.43|26.23|28.46|26.26|28.43|26.23|0
1629255800000|2021-08-18 03:03:20|28.46|26.26|28.48|26.28|28.48|26.28|28.46|26.26|0
1629255810000|2021-08-18 03:03:30|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629255840000|2021-08-18 03:04:00|28.33|26.13|28.33|26.13|28.33|26.13|28.33|26.13|0
1629255850000|2021-08-18 03:04:10|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1629255860000|2021-08-18 03:04:20|28.33|26.13|28.38|26.18|28.38|26.18|28.33|26.13|0
1629255880000|2021-08-18 03:04:40|28.33|26.13|28.33|26.13|28.33|26.13|28.33|26.13|0
1629255900000|2021-08-18 03:05:00|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1629255910000|2021-08-18 03:05:10|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629255920000|2021-08-18 03:05:20|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1629255950000|2021-08-18 03:05:50|28.33|26.13|28.38|26.18|28.38|26.18|28.33|26.13|0
1629255960000|2021-08-18 03:06:00|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629255970000|2021-08-18 03:06:10|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1629255990000|2021-08-18 03:06:30|28.41|26.21|28.43|26.23|28.43|26.23|28.41|26.21|0
1629256020000|2021-08-18 03:07:00|28.48|26.28|28.48|26.28|28.48|26.28|28.48|26.28|0
1629256030000|2021-08-18 03:07:10|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629256040000|2021-08-18 03:07:20|28.48|26.28|28.48|26.28|28.48|26.28|28.48|26.28|0
1629256050000|2021-08-18 03:07:30|28.53|26.33|28.48|26.28|28.53|26.33|28.48|26.28|0
1629256060000|2021-08-18 03:07:40|28.53|26.33|28.53|26.33|28.53|26.33|28.53|26.33|0
1629256080000|2021-08-18 03:08:00|28.58|26.38|28.58|26.38|28.58|26.38|28.58|26.38|0
1629256110000|2021-08-18 03:08:30|28.6|26.4|28.63|26.43|28.63|26.43|28.6|26.4|0
1629256120000|2021-08-18 03:08:40|28.68|26.48|28.68|26.48|28.68|26.48|28.68|26.48|0
1629256130000|2021-08-18 03:08:50|28.65|26.45|28.63|26.43|28.65|26.45|28.63|26.43|0
1629256160000|2021-08-18 03:09:20|28.58|26.38|28.58|26.38|28.58|26.38|28.58|26.38|0
1629256210000|2021-08-18 03:10:10|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1629256220000|2021-08-18 03:10:20|28.63|26.43|28.58|26.38|28.63|26.43|28.58|26.38|0
1629256230000|2021-08-18 03:10:30|28.6|26.4|28.58|26.38|28.6|26.4|28.58|26.38|0
1629256260000|2021-08-18 03:11:00|28.57|26.37|28.57|26.37|28.57|26.37|28.57|26.37|0
1629256270000|2021-08-18 03:11:10|28.53|26.33|28.53|26.33|28.53|26.33|28.53|26.33|0
1629256290000|2021-08-18 03:11:30|28.57|26.37|28.53|26.33|28.57|26.37|28.53|26.33|0
1629256300000|2021-08-18 03:11:40|28.5|26.3|28.5|26.3|28.5|26.3|28.5|26.3|0
1629256310000|2021-08-18 03:11:50|28.48|26.28|28.48|26.28|28.48|26.28|28.48|26.28|0
1629256320000|2021-08-18 03:12:00|28.43|26.23|28.48|26.28|28.48|26.28|28.43|26.23|0
1629256340000|2021-08-18 03:12:20|28.43|26.23|28.48|26.28|28.48|26.28|28.43|26.23|0
1629256360000|2021-08-18 03:12:40|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1629256380000|2021-08-18 03:13:00|28.38|26.18|28.43|26.23|28.43|26.23|28.38|26.18|0
1629256400000|2021-08-18 03:13:20|28.4|26.2|28.4|26.2|28.4|26.2|28.4|26.2|0
1629256410000|2021-08-18 03:13:30|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1629256480000|2021-08-18 03:14:40|28.37|26.17|28.37|26.17|28.37|26.17|28.37|26.17|0
1629256500000|2021-08-18 03:15:00|28.42|26.22|28.42|26.22|28.42|26.22|28.42|26.22|0
1629256510000|2021-08-18 03:15:10|28.37|26.17|28.37|26.17|28.37|26.17|28.37|26.17|0
1629256550000|2021-08-18 03:15:50|28.32|26.12|28.32|26.12|28.32|26.12|28.32|26.12|0
1629256570000|2021-08-18 03:16:10|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1629256580000|2021-08-18 03:16:20|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1629256590000|2021-08-18 03:16:30|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629256640000|2021-08-18 03:17:20|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629256650000|2021-08-18 03:17:30|28.2|26|28.27|26.07|28.27|26.07|28.2|26|0
1629256660000|2021-08-18 03:17:40|28.23|26.03|28.25|26.05|28.27|26.07|28.23|26.03|0
1629256670000|2021-08-18 03:17:50|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629256680000|2021-08-18 03:18:00|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629256740000|2021-08-18 03:19:00|28.13|25.93|28.13|25.93|28.18|25.98|28.13|25.93|0
1629256770000|2021-08-18 03:19:30|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1629256780000|2021-08-18 03:19:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629256790000|2021-08-18 03:19:50|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1629256800000|2021-08-18 03:20:00|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629256810000|2021-08-18 03:20:10|28.22|26.02|28.2|26|28.22|26.02|28.2|26|0
1629256820000|2021-08-18 03:20:20|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629256840000|2021-08-18 03:20:40|28.2|26|28.17|25.97|28.22|26.02|28.17|25.97|0
1629256850000|2021-08-18 03:20:50|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629256870000|2021-08-18 03:21:10|28.2|26|28.22|26.02|28.22|26.02|28.2|26|0
1629256880000|2021-08-18 03:21:20|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1629256890000|2021-08-18 03:21:30|28.32|26.12|28.32|26.12|28.32|26.12|28.32|26.12|0
1629256920000|2021-08-18 03:22:00|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1629256930000|2021-08-18 03:22:10|28.3|26.1|28.27|26.07|28.3|26.1|28.27|26.07|0
1629256970000|2021-08-18 03:22:50|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629256980000|2021-08-18 03:23:00|28.2|26|28.07|25.87|28.22|26.02|28.07|25.87|0
1629256990000|2021-08-18 03:23:10|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629257010000|2021-08-18 03:23:30|28.15|25.95|28.12|25.92|28.15|25.95|28.12|25.92|0
1629257020000|2021-08-18 03:23:40|28.15|25.95|28.12|25.92|28.17|25.97|28.12|25.92|0
1629257030000|2021-08-18 03:23:50|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257040000|2021-08-18 03:24:00|28.12|25.92|28.17|25.97|28.17|25.97|28.12|25.92|0
1629257060000|2021-08-18 03:24:20|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629257070000|2021-08-18 03:24:30|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257080000|2021-08-18 03:24:40|28.12|25.92|28.12|25.92|28.17|25.97|28.12|25.92|0
1629257090000|2021-08-18 03:24:50|28.15|25.95|28.12|25.92|28.15|25.95|28.12|25.92|0
1629257110000|2021-08-18 03:25:10|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257180000|2021-08-18 03:26:20|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629257220000|2021-08-18 03:27:00|28.24|26.04|28.22|26.02|28.24|26.04|28.22|26.02|0
1629257240000|2021-08-18 03:27:20|28.17|25.97|28.17|25.97|28.22|26.02|28.17|25.97|0
1629257250000|2021-08-18 03:27:30|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629257260000|2021-08-18 03:27:40|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1629257270000|2021-08-18 03:27:50|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629257280000|2021-08-18 03:28:00|28.27|26.07|28.24|26.04|28.27|26.07|28.24|26.04|0
1629257290000|2021-08-18 03:28:10|28.22|26.02|28.27|26.07|28.27|26.07|28.22|26.02|0
1629257310000|2021-08-18 03:28:30|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629257360000|2021-08-18 03:29:20|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257380000|2021-08-18 03:29:40|28.22|26.02|28.19|25.99|28.22|26.02|28.19|25.99|0
1629257390000|2021-08-18 03:29:50|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257400000|2021-08-18 03:30:00|28.12|25.92|28.12|25.92|28.17|25.97|28.12|25.92|0
1629257410000|2021-08-18 03:30:10|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257420000|2021-08-18 03:30:20|28.14|25.94|28.12|25.92|28.17|25.97|28.12|25.92|0
1629257440000|2021-08-18 03:30:40|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629257450000|2021-08-18 03:30:50|28.09|25.89|28.12|25.92|28.12|25.92|28.09|25.89|0
1629257470000|2021-08-18 03:31:10|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629257500000|2021-08-18 03:31:40|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1629257540000|2021-08-18 03:32:20|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629257550000|2021-08-18 03:32:30|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629257560000|2021-08-18 03:32:40|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629257570000|2021-08-18 03:32:50|28.21|26.01|28.21|26.01|28.26|26.06|28.21|26.01|0
1629257580000|2021-08-18 03:33:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629257590000|2021-08-18 03:33:10|28.24|26.04|28.21|26.01|28.24|26.04|28.21|26.01|0
1629257700000|2021-08-18 03:35:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629257720000|2021-08-18 03:35:20|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1629257750000|2021-08-18 03:35:50|28.16|25.96|28.21|26.01|28.21|26.01|28.16|25.96|0
1629257790000|2021-08-18 03:36:30|28.16|25.96|28.21|26.01|28.21|26.01|28.16|25.96|0
1629257810000|2021-08-18 03:36:50|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629257880000|2021-08-18 03:38:00|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1629257900000|2021-08-18 03:38:20|28.16|25.96|28.21|26.01|28.21|26.01|28.16|25.96|0
1629257990000|2021-08-18 03:39:50|28.19|25.99|28.21|26.01|28.21|26.01|28.19|25.99|0
1629258000000|2021-08-18 03:40:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629258020000|2021-08-18 03:40:20|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1629258060000|2021-08-18 03:41:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629258070000|2021-08-18 03:41:10|28.28|26.08|28.26|26.06|28.28|26.08|28.26|26.06|0
1629258080000|2021-08-18 03:41:20|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1629258110000|2021-08-18 03:41:50|28.3|26.1|28.26|26.06|28.3|26.1|28.26|26.06|0
1629258120000|2021-08-18 03:42:00|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1629258130000|2021-08-18 03:42:10|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1629258150000|2021-08-18 03:42:30|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1629258170000|2021-08-18 03:42:50|28.38|26.18|28.35|26.15|28.38|26.18|28.35|26.15|0
1629258190000|2021-08-18 03:43:10|28.4|26.2|28.4|26.2|28.4|26.2|28.4|26.2|0
1629258240000|2021-08-18 03:44:00|28.43|26.23|28.4|26.2|28.43|26.23|28.4|26.2|0
1629258250000|2021-08-18 03:44:10|28.45|26.25|28.45|26.25|28.45|26.25|28.45|26.25|0
1629258260000|2021-08-18 03:44:20|28.4|26.2|28.4|26.2|28.4|26.2|28.4|26.2|0
1629258270000|2021-08-18 03:44:30|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1629258390000|2021-08-18 03:46:30|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1629258410000|2021-08-18 03:46:50|28.28|26.08|28.25|26.05|28.28|26.08|28.25|26.05|0
1629258440000|2021-08-18 03:47:20|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1629258450000|2021-08-18 03:47:30|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1629258460000|2021-08-18 03:47:40|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1629258470000|2021-08-18 03:47:50|28.28|26.08|28.25|26.05|28.28|26.08|28.25|26.05|0
1629258480000|2021-08-18 03:48:00|28.3|26.1|28.25|26.05|28.3|26.1|28.25|26.05|0
1629258520000|2021-08-18 03:48:40|28.23|26.03|28.2|26|28.23|26.03|28.2|26|0
1629258530000|2021-08-18 03:48:50|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1629258540000|2021-08-18 03:49:00|28.23|26.03|28.2|26|28.23|26.03|28.2|26|0
1629258550000|2021-08-18 03:49:10|28.25|26.05|28.2|26|28.25|26.05|28.2|26|0
1629258560000|2021-08-18 03:49:20|28.25|26.05|28.2|26|28.25|26.05|28.2|26|0
1629258680000|2021-08-18 03:51:20|28.18|25.98|28.15|25.95|28.18|25.98|28.15|25.95|0
1629258710000|2021-08-18 03:51:50|28.2|26|28.2|26|28.2|26|28.2|26|0
1629258750000|2021-08-18 03:52:30|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629258780000|2021-08-18 03:53:00|28.2|26|28.2|26|28.2|26|28.2|26|0
1629258820000|2021-08-18 03:53:40|28.15|25.95|28.2|26|28.2|26|28.15|25.95|0
1629258840000|2021-08-18 03:54:00|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629258850000|2021-08-18 03:54:10|28.2|26|28.2|26|28.2|26|28.2|26|0
1629258860000|2021-08-18 03:54:20|28.17|25.97|28.2|26|28.2|26|28.17|25.97|0
1629258960000|2021-08-18 03:56:00|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629259090000|2021-08-18 03:58:10|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1629259120000|2021-08-18 03:58:40|28.24|26.04|28.24|26.04|28.24|26.04|28.22|26.02|0
1629259150000|2021-08-18 03:59:10|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1629259200000|2021-08-18 04:00:00|28.24|26.04|28.29|26.09|28.29|26.09|28.24|26.04|0
1629259210000|2021-08-18 04:00:10|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259260000|2021-08-18 04:01:00|28.27|26.07|28.29|26.09|28.29|26.09|28.27|26.07|0
1629259270000|2021-08-18 04:01:10|28.24|26.04|28.29|26.09|28.29|26.09|28.24|26.04|0
1629259280000|2021-08-18 04:01:20|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259320000|2021-08-18 04:02:00|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1629259330000|2021-08-18 04:02:10|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259360000|2021-08-18 04:02:40|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1629259480000|2021-08-18 04:04:40|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259700000|2021-08-18 04:08:20|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1629259710000|2021-08-18 04:08:30|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259730000|2021-08-18 04:08:50|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1629259740000|2021-08-18 04:09:00|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629259750000|2021-08-18 04:09:10|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629259900000|2021-08-18 04:11:40|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629259910000|2021-08-18 04:11:50|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629259920000|2021-08-18 04:12:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1629259930000|2021-08-18 04:12:10|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1629259940000|2021-08-18 04:12:20|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629259950000|2021-08-18 04:12:30|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1629259970000|2021-08-18 04:12:50|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1629260010000|2021-08-18 04:13:30|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629260030000|2021-08-18 04:13:50|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1629260040000|2021-08-18 04:14:00|28.08|25.88|28.13|25.93|28.13|25.93|28.08|25.88|0
1629260090000|2021-08-18 04:14:50|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629260110000|2021-08-18 04:15:10|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1629260120000|2021-08-18 04:15:20|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629260170000|2021-08-18 04:16:10|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629260290000|2021-08-18 04:18:10|28.11|25.91|28.13|25.93|28.13|25.93|28.11|25.91|0
1629260350000|2021-08-18 04:19:10|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629260420000|2021-08-18 04:20:20|28.2|26|28.2|26|28.2|26|28.2|26|0
1629260430000|2021-08-18 04:20:30|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1629260460000|2021-08-18 04:21:00|28.13|25.93|28.15|25.95|28.15|25.95|28.13|25.93|0
1629260470000|2021-08-18 04:21:10|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1629260480000|2021-08-18 04:21:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1629260490000|2021-08-18 04:21:30|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629260550000|2021-08-18 04:22:30|28.03|25.83|28.01|25.81|28.03|25.83|28.01|25.81|0
1629260560000|2021-08-18 04:22:40|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629260580000|2021-08-18 04:23:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629260600000|2021-08-18 04:23:20|28.01|25.81|27.98|25.78|28.01|25.81|27.98|25.78|0
1629260610000|2021-08-18 04:23:30|28.01|25.81|28.03|25.83|28.03|25.83|27.98|25.78|0
1629260620000|2021-08-18 04:23:40|27.98|25.78|28.01|25.81|28.01|25.81|27.98|25.78|0
1629260630000|2021-08-18 04:23:50|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629260650000|2021-08-18 04:24:10|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1629260740000|2021-08-18 04:25:40|27.98|25.78|27.96|25.76|27.98|25.78|27.96|25.76|0
1629260750000|2021-08-18 04:25:50|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1629260770000|2021-08-18 04:26:10|27.91|25.71|27.93|25.73|27.93|25.73|27.91|25.71|0
1629260780000|2021-08-18 04:26:20|27.91|25.71|27.93|25.73|27.93|25.73|27.88|25.68|0
1629260920000|2021-08-18 04:28:40|27.88|25.68|27.93|25.73|27.93|25.73|27.88|25.68|0
1629260940000|2021-08-18 04:29:00|27.9|25.7|27.93|25.73|27.95|25.75|27.9|25.7|0
1629260960000|2021-08-18 04:29:20|27.95|25.75|27.98|25.78|27.98|25.78|27.95|25.75|0
1629260970000|2021-08-18 04:29:30|27.93|25.73|27.98|25.78|27.98|25.78|27.93|25.73|0
1629260990000|2021-08-18 04:29:50|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1629261100000|2021-08-18 04:31:40|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629261110000|2021-08-18 04:31:50|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1629261150000|2021-08-18 04:32:30|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1629261200000|2021-08-18 04:33:20|27.95|25.75|27.97|25.77|27.97|25.77|27.95|25.75|0
1629261210000|2021-08-18 04:33:30|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629261220000|2021-08-18 04:33:40|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1629261230000|2021-08-18 04:33:50|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1629261240000|2021-08-18 04:34:00|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1629261340000|2021-08-18 04:35:40|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629261480000|2021-08-18 04:38:00|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1629261520000|2021-08-18 04:38:40|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629261540000|2021-08-18 04:39:00|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1629261620000|2021-08-18 04:40:20|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629261650000|2021-08-18 04:40:50|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1629261720000|2021-08-18 04:42:00|28.11|25.91|28.16|25.96|28.16|25.96|28.11|25.91|0
1629261730000|2021-08-18 04:42:10|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629261750000|2021-08-18 04:42:30|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1629261760000|2021-08-18 04:42:40|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629261850000|2021-08-18 04:44:10|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1629261860000|2021-08-18 04:44:20|28.14|25.94|28.14|25.94|28.14|25.94|28.11|25.91|0
1629261870000|2021-08-18 04:44:30|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1629261890000|2021-08-18 04:44:50|28.06|25.86|28.09|25.89|28.09|25.89|28.06|25.86|0
1629261900000|2021-08-18 04:45:00|28.11|25.91|28.09|25.89|28.11|25.91|28.06|25.86|0
1629261910000|2021-08-18 04:45:10|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1629261940000|2021-08-18 04:45:40|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629261960000|2021-08-18 04:46:00|28.06|25.86|28.11|25.91|28.11|25.91|28.06|25.86|0
1629262020000|2021-08-18 04:47:00|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629262030000|2021-08-18 04:47:10|28.13|25.93|28.11|25.91|28.13|25.93|28.11|25.91|0
1629262200000|2021-08-18 04:50:00|28.13|25.93|28.15|25.95|28.15|25.95|28.13|25.93|0
1629262360000|2021-08-18 04:52:40|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1629262420000|2021-08-18 04:53:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629262430000|2021-08-18 04:53:50|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1629262440000|2021-08-18 04:54:00|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1629262470000|2021-08-18 04:54:30|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629262480000|2021-08-18 04:54:40|28.2|26|28.2|26|28.2|26|28.2|26|0
1629262500000|2021-08-18 04:55:00|28.15|25.95|28.15|25.95|28.2|26|28.15|25.95|0
1629262510000|2021-08-18 04:55:10|28.2|26|28.2|26|28.2|26|28.2|26|0
1629262520000|2021-08-18 04:55:20|28.15|25.95|28.15|25.95|28.2|26|28.15|25.95|0
1629262550000|2021-08-18 04:55:50|28.18|25.98|28.2|26|28.2|26|28.18|25.98|0
1629262560000|2021-08-18 04:56:00|28.18|25.98|28.2|26|28.2|26|28.18|25.98|0
1629262600000|2021-08-18 04:56:40|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1629262610000|2021-08-18 04:56:50|28.2|26|28.2|26|28.2|26|28.2|26|0
1629262630000|2021-08-18 04:57:10|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1629262640000|2021-08-18 04:57:20|28.2|26|28.25|26.05|28.25|26.05|28.2|26|0
1629262650000|2021-08-18 04:57:30|28.2|26|28.2|26|28.2|26|28.2|26|0
1629262700000|2021-08-18 04:58:20|28.15|25.95|28.15|25.95|28.17|25.97|28.15|25.95|0
1629262740000|2021-08-18 04:59:00|28.2|26|28.2|26|28.2|26|28.2|26|0
1629262800000|2021-08-18 05:00:00|28.15|25.95|28.15|25.95|28.2|26|28.15|25.95|0
1629262810000|2021-08-18 05:00:10|28.1|25.9|28.12|25.92|28.12|25.92|28.1|25.9|0
1629262820000|2021-08-18 05:00:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1629262880000|2021-08-18 05:01:20|28.05|25.85|28.1|25.9|28.1|25.9|28.05|25.85|0
1629262890000|2021-08-18 05:01:30|28.05|25.85|28.1|25.9|28.1|25.9|28.05|25.85|0
1629262900000|2021-08-18 05:01:40|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1629262910000|2021-08-18 05:01:50|28|25.8|28|25.8|28|25.8|28|25.8|0
1629262980000|2021-08-18 05:03:00|28.05|25.85|28|25.8|28.05|25.85|28|25.8|0
1629263000000|2021-08-18 05:03:20|27.95|25.75|27.95|25.75|28|25.8|27.95|25.75|0
1629263010000|2021-08-18 05:03:30|28|25.8|27.95|25.75|28|25.8|27.95|25.75|0
1629263080000|2021-08-18 05:04:40|28|25.8|28|25.8|28|25.8|28|25.8|0
1629263100000|2021-08-18 05:05:00|27.95|25.75|28|25.8|28|25.8|27.95|25.75|0
1629263160000|2021-08-18 05:06:00|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629263170000|2021-08-18 05:06:10|28|25.8|28|25.8|28|25.8|28|25.8|0
1629263180000|2021-08-18 05:06:20|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1629263210000|2021-08-18 05:06:50|28.02|25.82|28|25.8|28.02|25.82|28|25.8|0
1629263220000|2021-08-18 05:07:00|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1629263230000|2021-08-18 05:07:10|28.02|25.82|28|25.8|28.02|25.82|28|25.8|0
1629263250000|2021-08-18 05:07:30|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1629263290000|2021-08-18 05:08:10|28.02|25.82|27.99|25.79|28.04|25.84|27.99|25.79|0
1629263300000|2021-08-18 05:08:20|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629263310000|2021-08-18 05:08:30|27.99|25.79|28.04|25.84|28.04|25.84|27.99|25.79|0
1629263320000|2021-08-18 05:08:40|27.99|25.79|27.99|25.79|28.02|25.82|27.99|25.79|0
1629263340000|2021-08-18 05:09:00|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1629263370000|2021-08-18 05:09:30|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1629263380000|2021-08-18 05:09:40|28.02|25.82|27.99|25.79|28.02|25.82|27.99|25.79|0
1629263480000|2021-08-18 05:11:20|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1629263510000|2021-08-18 05:11:50|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1629263530000|2021-08-18 05:12:10|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1629263540000|2021-08-18 05:12:20|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1629263550000|2021-08-18 05:12:30|27.97|25.77|27.94|25.74|27.99|25.79|27.94|25.74|0
1629263590000|2021-08-18 05:13:10|27.92|25.72|27.89|25.69|27.92|25.72|27.89|25.69|0
1629263660000|2021-08-18 05:14:20|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1629263670000|2021-08-18 05:14:30|27.87|25.67|27.89|25.69|27.89|25.69|27.87|25.67|0
1629263720000|2021-08-18 05:15:20|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1629263740000|2021-08-18 05:15:40|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1629263760000|2021-08-18 05:16:00|27.97|25.77|27.99|25.79|27.99|25.79|27.97|25.77|0
1629263820000|2021-08-18 05:17:00|28.01|25.81|27.99|25.79|28.01|25.81|27.99|25.79|0
1629263830000|2021-08-18 05:17:10|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1629263840000|2021-08-18 05:17:20|27.96|25.76|27.99|25.79|27.99|25.79|27.96|25.76|0
1629263880000|2021-08-18 05:18:00|28.04|25.84|27.99|25.79|28.04|25.84|27.99|25.79|0
1629263900000|2021-08-18 05:18:20|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1629263910000|2021-08-18 05:18:30|28.04|25.84|27.99|25.79|28.04|25.84|27.99|25.79|0
1629263930000|2021-08-18 05:18:50|28.04|25.84|28.03|25.83|28.04|25.84|28.03|25.83|0
1629263940000|2021-08-18 05:19:00|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1629263970000|2021-08-18 05:19:30|27.96|25.76|27.94|25.74|27.96|25.76|27.94|25.74|0
1629263990000|2021-08-18 05:19:50|27.96|25.76|27.99|25.79|27.99|25.79|27.96|25.76|0
1629264010000|2021-08-18 05:20:10|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1629264020000|2021-08-18 05:20:20|27.99|25.79|27.94|25.74|27.99|25.79|27.94|25.74|0
1629264030000|2021-08-18 05:20:30|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1629264040000|2021-08-18 05:20:40|27.96|25.76|27.98|25.78|27.98|25.78|27.96|25.76|0
1629264060000|2021-08-18 05:21:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264070000|2021-08-18 05:21:10|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629264080000|2021-08-18 05:21:20|28.01|25.81|28.03|25.83|28.03|25.83|27.98|25.78|0
1629264130000|2021-08-18 05:22:10|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629264150000|2021-08-18 05:22:30|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1629264170000|2021-08-18 05:22:50|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629264200000|2021-08-18 05:23:20|28.03|25.83|28.01|25.81|28.03|25.83|27.98|25.78|0
1629264210000|2021-08-18 05:23:30|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264330000|2021-08-18 05:25:30|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629264360000|2021-08-18 05:26:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264370000|2021-08-18 05:26:10|28.08|25.88|28.03|25.83|28.08|25.88|28.03|25.83|0
1629264390000|2021-08-18 05:26:30|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629264480000|2021-08-18 05:28:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264530000|2021-08-18 05:28:50|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1629264540000|2021-08-18 05:29:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264560000|2021-08-18 05:29:20|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1629264580000|2021-08-18 05:29:40|28.12|25.92|28.08|25.88|28.12|25.92|28.08|25.88|0
1629264590000|2021-08-18 05:29:50|28.12|25.92|28.12|25.92|28.12|25.92|28.08|25.88|0
1629264600000|2021-08-18 05:30:00|28.1|25.9|28.08|25.88|28.1|25.9|28.08|25.88|0
1629264610000|2021-08-18 05:30:10|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1629264620000|2021-08-18 05:30:20|28.08|25.88|28.03|25.83|28.08|25.88|28.03|25.83|0
1629264630000|2021-08-18 05:30:30|28.05|25.85|28.03|25.83|28.05|25.85|28.03|25.83|0
1629264640000|2021-08-18 05:30:40|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629264650000|2021-08-18 05:30:50|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629264660000|2021-08-18 05:31:00|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629264690000|2021-08-18 05:31:30|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629264700000|2021-08-18 05:31:40|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1629264720000|2021-08-18 05:32:00|28.12|25.92|28.17|25.97|28.17|25.97|28.12|25.92|0
1629264750000|2021-08-18 05:32:30|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629264800000|2021-08-18 05:33:20|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629264810000|2021-08-18 05:33:30|28.12|25.92|28.07|25.87|28.12|25.92|28.07|25.87|0
1629264830000|2021-08-18 05:33:50|28.05|25.85|28.07|25.87|28.07|25.87|28.05|25.85|0
1629264840000|2021-08-18 05:34:00|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629264850000|2021-08-18 05:34:10|28.1|25.9|28.07|25.87|28.1|25.9|28.07|25.87|0
1629264940000|2021-08-18 05:35:40|28.12|25.92|28.07|25.87|28.12|25.92|28.07|25.87|0
1629264950000|2021-08-18 05:35:50|28.12|25.92|28.12|25.92|28.12|25.92|28.12|25.92|0
1629264980000|2021-08-18 05:36:20|28.1|25.9|28.12|25.92|28.12|25.92|28.1|25.9|0
1629264990000|2021-08-18 05:36:30|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265000000|2021-08-18 05:36:40|28.12|25.92|28.07|25.87|28.12|25.92|28.05|25.85|0
1629265010000|2021-08-18 05:36:50|28.02|25.82|28.07|25.87|28.07|25.87|28.02|25.82|0
1629265050000|2021-08-18 05:37:30|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629265060000|2021-08-18 05:37:40|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265090000|2021-08-18 05:38:10|28.05|25.85|28.07|25.87|28.07|25.87|28.05|25.85|0
1629265110000|2021-08-18 05:38:30|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629265120000|2021-08-18 05:38:40|28.05|25.85|28.02|25.82|28.05|25.85|28.02|25.82|0
1629265130000|2021-08-18 05:38:50|28.07|25.87|28.04|25.84|28.07|25.87|28.04|25.84|0
1629265140000|2021-08-18 05:39:00|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265150000|2021-08-18 05:39:10|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1629265160000|2021-08-18 05:39:20|28.07|25.87|28.04|25.84|28.07|25.87|28.02|25.82|0
1629265170000|2021-08-18 05:39:30|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265180000|2021-08-18 05:39:40|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629265200000|2021-08-18 05:40:00|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265230000|2021-08-18 05:40:30|28.09|25.89|28.07|25.87|28.09|25.89|28.07|25.87|0
1629265270000|2021-08-18 05:41:10|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1629265310000|2021-08-18 05:41:50|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265360000|2021-08-18 05:42:40|28.09|25.89|28.11|25.91|28.11|25.91|28.09|25.89|0
1629265380000|2021-08-18 05:43:00|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1629265390000|2021-08-18 05:43:10|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629265480000|2021-08-18 05:44:40|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265510000|2021-08-18 05:45:10|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629265520000|2021-08-18 05:45:20|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265540000|2021-08-18 05:45:40|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629265560000|2021-08-18 05:46:00|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265620000|2021-08-18 05:47:00|28.11|25.91|28.11|25.91|28.14|25.94|28.11|25.91|0
1629265630000|2021-08-18 05:47:10|28.14|25.94|28.16|25.96|28.16|25.96|28.14|25.94|0
1629265640000|2021-08-18 05:47:20|28.14|25.94|28.11|25.91|28.14|25.94|28.11|25.91|0
1629265650000|2021-08-18 05:47:30|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1629265690000|2021-08-18 05:48:10|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265760000|2021-08-18 05:49:20|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1629265770000|2021-08-18 05:49:30|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1629265780000|2021-08-18 05:49:40|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265810000|2021-08-18 05:50:10|28.11|25.91|28.16|25.96|28.16|25.96|28.11|25.91|0
1629265830000|2021-08-18 05:50:30|28.18|25.98|28.21|26.01|28.21|26.01|28.18|25.98|0
1629265840000|2021-08-18 05:50:40|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1629265860000|2021-08-18 05:51:00|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1629265890000|2021-08-18 05:51:30|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1629265920000|2021-08-18 05:52:00|28.2|26|28.2|26|28.2|26|28.2|26|0
1629265950000|2021-08-18 05:52:30|28.25|26.05|28.2|26|28.25|26.05|28.2|26|0
1629266000000|2021-08-18 05:53:20|28.15|25.95|28.18|25.98|28.18|25.98|28.15|25.95|0
1629266010000|2021-08-18 05:53:30|28.2|26|28.2|26|28.2|26|28.2|26|0
1629266030000|2021-08-18 05:53:50|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1629266090000|2021-08-18 05:54:50|28.2|26|28.2|26|28.2|26|28.2|26|0
1629266110000|2021-08-18 05:55:10|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629266130000|2021-08-18 05:55:30|28.2|26|28.2|26|28.2|26|28.2|26|0
1629266140000|2021-08-18 05:55:40|28.18|25.98|28.15|25.95|28.18|25.98|28.15|25.95|0
1629266160000|2021-08-18 05:56:00|28.18|25.98|28.2|26|28.2|26|28.18|25.98|0
1629266170000|2021-08-18 05:56:10|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629266250000|2021-08-18 05:57:30|28.1|25.9|28.13|25.93|28.15|25.95|28.1|25.9|0
1629266260000|2021-08-18 05:57:40|28.1|25.9|28.15|25.95|28.15|25.95|28.1|25.9|0
1629266280000|2021-08-18 05:58:00|28.1|25.9|28.13|25.93|28.15|25.95|28.1|25.9|0
1629266290000|2021-08-18 05:58:10|28.15|25.95|28.13|25.93|28.15|25.95|28.13|25.93|0
1629266300000|2021-08-18 05:58:20|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629266320000|2021-08-18 05:58:40|28.13|25.93|28.15|25.95|28.15|25.95|28.13|25.93|0
1629266330000|2021-08-18 05:58:50|28.1|25.9|28.15|25.95|28.15|25.95|28.1|25.9|0
1629266340000|2021-08-18 05:59:00|28.2|26|28.2|26|28.2|26|28.2|26|0
1629266350000|2021-08-18 05:59:10|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629266370000|2021-08-18 05:59:30|28.13|25.93|28.13|25.93|28.15|25.95|28.1|25.9|0
1629266380000|2021-08-18 05:59:40|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1629266400000|2021-08-18 06:00:00|28.05|25.85|28.1|25.9|28.1|25.9|28.05|25.85|0
1629266410000|2021-08-18 06:00:10|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1629266420000|2021-08-18 06:00:20|28.1|25.9|28.15|25.95|28.15|25.95|28.1|25.9|0
1629266440000|2021-08-18 06:00:40|28.17|25.97|28.2|26|28.2|26|28.17|25.97|0
1629266490000|2021-08-18 06:01:30|28.22|26.02|28.25|26.05|28.25|26.05|28.22|26.02|0
1629266530000|2021-08-18 06:02:10|28.3|26.1|28.34|26.14|28.34|26.14|28.3|26.1|0
1629266540000|2021-08-18 06:02:20|28.3|26.1|28.25|26.05|28.3|26.1|28.25|26.05|0
1629266550000|2021-08-18 06:02:30|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1629266560000|2021-08-18 06:02:40|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266580000|2021-08-18 06:03:00|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266590000|2021-08-18 06:03:10|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266600000|2021-08-18 06:03:20|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1629266610000|2021-08-18 06:03:30|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266620000|2021-08-18 06:03:40|28.39|26.19|28.34|26.14|28.39|26.19|28.34|26.14|0
1629266630000|2021-08-18 06:03:50|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266650000|2021-08-18 06:04:10|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266660000|2021-08-18 06:04:20|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266670000|2021-08-18 06:04:30|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266680000|2021-08-18 06:04:40|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266690000|2021-08-18 06:04:50|28.44|26.24|28.39|26.19|28.44|26.24|28.39|26.19|0
1629266700000|2021-08-18 06:05:00|28.44|26.24|28.44|26.24|28.44|26.24|28.44|26.24|0
1629266710000|2021-08-18 06:05:10|28.39|26.19|28.44|26.24|28.44|26.24|28.39|26.19|0
1629266720000|2021-08-18 06:05:20|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266730000|2021-08-18 06:05:30|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266740000|2021-08-18 06:05:40|28.29|26.09|28.34|26.14|28.34|26.14|28.29|26.09|0
1629266760000|2021-08-18 06:06:00|28.32|26.12|28.34|26.14|28.34|26.14|28.32|26.12|0
1629266770000|2021-08-18 06:06:10|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1629266780000|2021-08-18 06:06:20|28.37|26.17|28.34|26.14|28.37|26.17|28.34|26.14|0
1629266790000|2021-08-18 06:06:30|28.29|26.09|28.32|26.12|28.32|26.12|28.29|26.09|0
1629266800000|2021-08-18 06:06:40|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266810000|2021-08-18 06:06:50|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1629266820000|2021-08-18 06:07:00|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1629266840000|2021-08-18 06:07:20|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1629266850000|2021-08-18 06:07:30|28.24|26.04|28.24|26.04|28.24|26.04|28.19|25.99|0
1629266860000|2021-08-18 06:07:40|28.19|25.99|28.19|25.99|28.24|26.04|28.19|25.99|0
1629266880000|2021-08-18 06:08:00|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1629266890000|2021-08-18 06:08:10|28.19|25.99|28.17|25.97|28.19|25.99|28.17|25.97|0
1629266900000|2021-08-18 06:08:20|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1629266920000|2021-08-18 06:08:40|28.17|25.97|28.14|25.94|28.17|25.97|28.14|25.94|0
1629266930000|2021-08-18 06:08:50|28.17|25.97|28.17|25.97|28.17|25.97|28.14|25.94|0
1629266940000|2021-08-18 06:09:00|28.14|25.94|28.19|25.99|28.19|25.99|28.14|25.94|0
1629266960000|2021-08-18 06:09:20|28.24|26.04|28.24|26.04|28.24|26.04|28.19|25.99|0
1629266970000|2021-08-18 06:09:30|28.27|26.07|28.24|26.04|28.27|26.07|28.24|26.04|0
1629266990000|2021-08-18 06:09:50|28.27|26.07|27.58|25.38|28.29|26.09|27.58|25.38|0
1629267000000|2021-08-18 06:10:00|27.53|25.33|27.58|25.38|27.58|25.38|27.53|25.33|0
1629267030000|2021-08-18 06:10:30|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1629267040000|2021-08-18 06:10:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1629267050000|2021-08-18 06:10:50|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1629267060000|2021-08-18 06:11:00|27.58|25.38|27.56|25.36|27.58|25.38|27.56|25.36|0
1629267070000|2021-08-18 06:11:10|27.53|25.33|27.56|25.36|27.58|25.38|27.53|25.33|0
1629267080000|2021-08-18 06:11:20|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1629267090000|2021-08-18 06:11:30|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1629267110000|2021-08-18 06:11:50|27.48|25.28|27.51|25.31|27.51|25.31|27.48|25.28|0
1629267120000|2021-08-18 06:12:00|27.48|25.28|27.44|25.24|27.48|25.28|27.44|25.24|0
1629267130000|2021-08-18 06:12:10|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1629267150000|2021-08-18 06:12:30|27.51|25.31|27.48|25.28|27.51|25.31|27.48|25.28|0
1629267170000|2021-08-18 06:12:50|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1629267180000|2021-08-18 06:13:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1629267190000|2021-08-18 06:13:10|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1629267250000|2021-08-18 06:14:10|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1629267260000|2021-08-18 06:14:20|27.39|25.19|27.39|25.19|27.43|25.23|27.39|25.19|0
1629267290000|2021-08-18 06:14:50|27.41|25.21|27.38|25.18|27.41|25.21|27.38|25.18|0
1629267300000|2021-08-18 06:15:00|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1629267310000|2021-08-18 06:15:10|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1629267320000|2021-08-18 06:15:20|27.38|25.18|27.43|25.23|27.43|25.23|27.38|25.18|0
1629267340000|2021-08-18 06:15:40|27.38|25.18|27.41|25.21|27.41|25.21|27.38|25.18|0
1629267350000|2021-08-18 06:15:50|27.43|25.23|27.46|25.26|27.46|25.26|27.43|25.23|0
1629267360000|2021-08-18 06:16:00|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1629267370000|2021-08-18 06:16:10|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1629267380000|2021-08-18 06:16:20|27.48|25.28|27.48|25.28|27.48|25.28|27.46|25.26|0
1629267390000|2021-08-18 06:16:30|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1629267410000|2021-08-18 06:16:50|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1629267420000|2021-08-18 06:17:00|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1629267430000|2021-08-18 06:17:10|27.5|25.3|27.48|25.28|27.5|25.3|27.48|25.28|0
1629267440000|2021-08-18 06:17:20|27.5|25.3|27.53|25.33|27.53|25.33|27.5|25.3|0
1629267460000|2021-08-18 06:17:40|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1629267470000|2021-08-18 06:17:50|27.53|25.33|27.53|25.33|27.58|25.38|27.53|25.33|0
1629267490000|2021-08-18 06:18:10|27.55|25.35|27.55|25.35|27.58|25.38|27.55|25.35|0
1629267500000|2021-08-18 06:18:20|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1629267510000|2021-08-18 06:18:30|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1629267530000|2021-08-18 06:18:50|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1629267580000|2021-08-18 06:19:40|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1629267600000|2021-08-18 06:20:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1629267620000|2021-08-18 06:20:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267650000|2021-08-18 06:20:50|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1629267660000|2021-08-18 06:21:00|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267680000|2021-08-18 06:21:20|27.65|25.45|27.65|25.45|27.65|25.45|27.62|25.42|0
1629267690000|2021-08-18 06:21:30|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267720000|2021-08-18 06:22:00|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267730000|2021-08-18 06:22:10|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1629267740000|2021-08-18 06:22:20|27.62|25.42|27.62|25.42|27.65|25.45|27.62|25.42|0
1629267750000|2021-08-18 06:22:30|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267760000|2021-08-18 06:22:40|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1629267790000|2021-08-18 06:23:10|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267800000|2021-08-18 06:23:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267810000|2021-08-18 06:23:30|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267820000|2021-08-18 06:23:40|27.62|25.42|27.62|25.42|27.67|25.47|27.62|25.42|0
1629267830000|2021-08-18 06:23:50|27.67|25.47|27.65|25.45|27.67|25.47|27.65|25.45|0
1629267840000|2021-08-18 06:24:00|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267890000|2021-08-18 06:24:50|27.64|25.44|27.64|25.44|27.67|25.47|27.64|25.44|0
1629267900000|2021-08-18 06:25:00|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267920000|2021-08-18 06:25:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629267960000|2021-08-18 06:26:00|27.64|25.44|27.62|25.42|27.64|25.44|27.62|25.42|0
1629267970000|2021-08-18 06:26:10|27.67|25.47|27.67|25.47|27.67|25.47|27.67|25.47|0
1629267980000|2021-08-18 06:26:20|27.64|25.44|27.62|25.42|27.64|25.44|27.62|25.42|0
1629268020000|2021-08-18 06:27:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1629268030000|2021-08-18 06:27:10|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1629268040000|2021-08-18 06:27:20|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1629268060000|2021-08-18 06:27:40|27.62|25.42|27.64|25.44|27.64|25.44|27.62|25.42|0
1629268070000|2021-08-18 06:27:50|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629268080000|2021-08-18 06:28:00|27.67|25.47|27.67|25.47|27.67|25.47|27.62|25.42|0
1629268090000|2021-08-18 06:28:10|27.62|25.42|27.67|25.47|27.67|25.47|27.62|25.42|0
1629268100000|2021-08-18 06:28:20|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1629268120000|2021-08-18 06:28:40|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1629268130000|2021-08-18 06:28:50|27.67|25.47|27.71|25.51|27.71|25.51|27.67|25.47|0
1629268150000|2021-08-18 06:29:10|27.66|25.46|27.71|25.51|27.71|25.51|27.66|25.46|0
1629268170000|2021-08-18 06:29:30|27.74|25.54|27.74|25.54|27.74|25.54|27.71|25.51|0
1629268180000|2021-08-18 06:29:40|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1629268190000|2021-08-18 06:29:50|27.74|25.54|27.76|25.56|27.76|25.56|27.74|25.54|0
1629268200000|2021-08-18 06:30:00|27.81|25.61|27.76|25.56|27.81|25.61|27.76|25.56|0
1629268230000|2021-08-18 06:30:30|27.74|25.54|27.76|25.56|27.76|25.56|27.71|25.51|0
1629268260000|2021-08-18 06:31:00|27.71|25.51|27.66|25.46|27.74|25.54|27.66|25.46|0
1629268270000|2021-08-18 06:31:10|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1629268280000|2021-08-18 06:31:20|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1629268290000|2021-08-18 06:31:30|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1629268320000|2021-08-18 06:32:00|27.76|25.56|27.81|25.61|27.81|25.61|27.76|25.56|0
1629268330000|2021-08-18 06:32:10|27.76|25.56|27.81|25.61|27.81|25.61|27.76|25.56|0
1629268340000|2021-08-18 06:32:20|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1629268350000|2021-08-18 06:32:30|27.83|25.63|27.81|25.61|27.83|25.63|27.81|25.61|0
1629268360000|2021-08-18 06:32:40|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1629268400000|2021-08-18 06:33:20|27.71|25.51|27.76|25.56|27.76|25.56|27.71|25.51|0
1629268410000|2021-08-18 06:33:30|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1629268440000|2021-08-18 06:34:00|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1629268450000|2021-08-18 06:34:10|27.81|25.61|27.86|25.66|27.86|25.66|27.81|25.61|0
1629268480000|2021-08-18 06:34:40|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629268500000|2021-08-18 06:35:00|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1629268510000|2021-08-18 06:35:10|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1629268520000|2021-08-18 06:35:20|27.81|25.61|27.83|25.63|27.83|25.63|27.81|25.61|0
1629268530000|2021-08-18 06:35:30|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1629268540000|2021-08-18 06:35:40|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1629268560000|2021-08-18 06:36:00|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1629268590000|2021-08-18 06:36:30|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1629268630000|2021-08-18 06:37:10|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1629268640000|2021-08-18 06:37:20|27.83|25.63|27.85|25.65|27.85|25.65|27.83|25.63|0
1629268710000|2021-08-18 06:38:30|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1629268720000|2021-08-18 06:38:40|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1629268780000|2021-08-18 06:39:40|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629268800000|2021-08-18 06:40:00|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1629268840000|2021-08-18 06:40:40|27.88|25.68|27.88|25.68|27.88|25.68|27.88|25.68|0
1629268850000|2021-08-18 06:40:50|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629268860000|2021-08-18 06:41:00|27.93|25.73|27.93|25.73|27.93|25.73|27.9|25.7|0
1629268870000|2021-08-18 06:41:10|27.9|25.7|27.85|25.65|27.9|25.7|27.85|25.65|0
1629268880000|2021-08-18 06:41:20|27.9|25.7|27.9|25.7|27.9|25.7|27.85|25.65|0
1629268890000|2021-08-18 06:41:30|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1629268900000|2021-08-18 06:41:40|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629268910000|2021-08-18 06:41:50|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629268920000|2021-08-18 06:42:00|27.92|25.72|27.9|25.7|27.95|25.75|27.9|25.7|0
1629268940000|2021-08-18 06:42:20|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629268950000|2021-08-18 06:42:30|27.92|25.72|27.9|25.7|27.92|25.72|27.9|25.7|0
1629268990000|2021-08-18 06:43:10|27.87|25.67|27.85|25.65|27.87|25.67|27.85|25.65|0
1629269000000|2021-08-18 06:43:20|27.87|25.67|27.9|25.7|27.9|25.7|27.87|25.67|0
1629269010000|2021-08-18 06:43:30|27.87|25.67|27.85|25.65|27.87|25.67|27.85|25.65|0
1629269040000|2021-08-18 06:44:00|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629269050000|2021-08-18 06:44:10|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1629269080000|2021-08-18 06:44:40|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1629269100000|2021-08-18 06:45:00|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1629269110000|2021-08-18 06:45:10|27.85|25.65|27.9|25.7|27.9|25.7|27.85|25.65|0
1629269120000|2021-08-18 06:45:20|27.87|25.67|27.8|25.6|27.87|25.67|27.8|25.6|0
1629269130000|2021-08-18 06:45:30|27.85|25.65|27.8|25.6|27.85|25.65|27.8|25.6|0
1629269150000|2021-08-18 06:45:50|27.77|25.57|27.75|25.55|27.77|25.57|27.75|25.55|0
1629269170000|2021-08-18 06:46:10|27.8|25.6|27.8|25.6|27.85|25.65|27.8|25.6|0
1629269180000|2021-08-18 06:46:20|27.82|25.62|27.85|25.65|27.85|25.65|27.8|25.6|0
1629269230000|2021-08-18 06:47:10|27.82|25.62|27.85|25.65|27.85|25.65|27.82|25.62|0
1629269240000|2021-08-18 06:47:20|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1629269260000|2021-08-18 06:47:40|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1629269270000|2021-08-18 06:47:50|27.72|25.52|27.72|25.52|27.72|25.52|27.72|25.52|0
1629269280000|2021-08-18 06:48:00|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1629269290000|2021-08-18 06:48:10|27.72|25.52|27.72|25.52|27.72|25.52|27.72|25.52|0
1629269300000|2021-08-18 06:48:20|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1629269320000|2021-08-18 06:48:40|27.7|25.5|27.68|25.48|27.7|25.5|27.68|25.48|0
1629269330000|2021-08-18 06:48:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1629269350000|2021-08-18 06:49:10|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1629269370000|2021-08-18 06:49:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1629269390000|2021-08-18 06:49:50|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1629269420000|2021-08-18 06:50:20|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1629269430000|2021-08-18 06:50:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1629269450000|2021-08-18 06:50:50|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1629269460000|2021-08-18 06:51:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1629269470000|2021-08-18 06:51:10|27.77|25.57|27.79|25.59|27.79|25.59|27.77|25.57|0
1629269520000|2021-08-18 06:52:00|27.82|25.62|27.79|25.59|27.82|25.62|27.79|25.59|0
1629269530000|2021-08-18 06:52:10|27.84|25.64|27.84|25.64|27.84|25.64|27.82|25.62|0
1629269590000|2021-08-18 06:53:10|27.79|25.59|27.74|25.54|27.79|25.59|27.74|25.54|0
1629269620000|2021-08-18 06:53:40|27.72|25.52|27.69|25.49|27.72|25.52|27.69|25.49|0
1629269650000|2021-08-18 06:54:10|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1629269670000|2021-08-18 06:54:30|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1629269710000|2021-08-18 06:55:10|27.65|25.45|27.6|25.4|27.65|25.45|27.6|25.4|0
1629269730000|2021-08-18 06:55:30|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1629269740000|2021-08-18 06:55:40|27.72|25.52|27.69|25.49|27.72|25.52|27.69|25.49|0
1629269750000|2021-08-18 06:55:50|27.72|25.52|27.69|25.49|27.74|25.54|27.69|25.49|0
1629269810000|2021-08-18 06:56:50|27.74|25.54|27.69|25.49|27.74|25.54|27.69|25.49|0
1629269820000|2021-08-18 06:57:00|27.74|25.54|27.69|25.49|27.74|25.54|27.69|25.49|0
1629269830000|2021-08-18 06:57:10|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1629269860000|2021-08-18 06:57:40|27.77|25.57|27.74|25.54|27.77|25.57|27.74|25.54|0
1629269870000|2021-08-18 06:57:50|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1629269910000|2021-08-18 06:58:30|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1629269920000|2021-08-18 06:58:40|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1629269940000|2021-08-18 06:59:00|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1629269950000|2021-08-18 06:59:10|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1629269960000|2021-08-18 06:59:20|27.84|25.64|27.84|25.64|27.84|25.64|27.81|25.61|0
1629269970000|2021-08-18 06:59:30|27.79|25.59|27.84|25.64|27.84|25.64|27.79|25.59|0
1629269990000|2021-08-18 06:59:50|27.81|25.61|27.79|25.59|27.84|25.64|27.79|25.59|0
1629270000000|2021-08-18 07:00:00|27.76|25.56|27.84|25.64|27.84|25.64|27.74|25.54|0
1629270010000|2021-08-18 07:00:10|27.74|25.54|27.69|25.49|27.74|25.54|27.59|25.39|0
1629270020000|2021-08-18 07:00:20|27.64|25.44|27.69|25.49|27.69|25.49|27.59|25.39|0
1629270030000|2021-08-18 07:00:30|27.74|25.54|27.71|25.51|27.74|25.54|27.69|25.49|0
1629270040000|2021-08-18 07:00:40|27.74|25.54|27.74|25.54|27.74|25.54|27.69|25.49|0
1629270050000|2021-08-18 07:00:50|27.69|25.49|27.67|25.47|27.69|25.49|27.64|25.44|0
1629270060000|2021-08-18 07:01:00|27.69|25.49|27.69|25.49|27.74|25.54|27.69|25.49|0
1629270070000|2021-08-18 07:01:10|27.71|25.51|27.74|25.54|27.74|25.54|27.71|25.51|0
1629270080000|2021-08-18 07:01:20|27.81|25.61|27.81|25.61|27.84|25.64|27.79|25.59|0
1629270090000|2021-08-18 07:01:30|27.79|25.59|27.64|25.44|27.79|25.59|27.59|25.39|0
1629270100000|2021-08-18 07:01:40|27.69|25.49|27.74|25.54|27.74|25.54|27.69|25.49|0
1629270110000|2021-08-18 07:01:50|27.79|25.59|27.79|25.59|27.81|25.61|27.79|25.59|0
1629270120000|2021-08-18 07:02:00|27.84|25.64|27.79|25.59|27.84|25.64|27.79|25.59|0
1629270130000|2021-08-18 07:02:10|27.83|25.63|27.81|25.61|27.83|25.63|27.79|25.59|0
1629270140000|2021-08-18 07:02:20|27.79|25.59|27.76|25.56|27.79|25.59|27.76|25.56|0
1629270150000|2021-08-18 07:02:30|27.74|25.54|27.74|25.54|27.79|25.59|27.74|25.54|0
1629270160000|2021-08-18 07:02:40|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1629270170000|2021-08-18 07:02:50|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1629270180000|2021-08-18 07:03:00|27.66|25.46|27.74|25.54|27.74|25.54|27.66|25.46|0
1629270190000|2021-08-18 07:03:10|27.83|25.63|27.69|25.49|27.83|25.63|27.69|25.49|0
1629270200000|2021-08-18 07:03:20|27.64|25.44|27.62|25.42|27.69|25.49|27.62|25.42|0
1629270210000|2021-08-18 07:03:30|27.59|25.39|27.69|25.49|27.69|25.49|27.59|25.39|0
1629270220000|2021-08-18 07:03:40|27.64|25.44|27.49|25.29|27.64|25.44|27.49|25.29|0
1629270230000|2021-08-18 07:03:50|27.44|25.24|27.4|25.2|27.44|25.24|27.4|25.2|0
1629270240000|2021-08-18 07:04:00|27.44|25.24|27.52|25.32|27.52|25.32|27.44|25.24|0
1629270250000|2021-08-18 07:04:10|27.49|25.29|27.44|25.24|27.49|25.29|27.4|25.2|0
1629270260000|2021-08-18 07:04:20|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1629270270000|2021-08-18 07:04:30|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1629270280000|2021-08-18 07:04:40|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1629270290000|2021-08-18 07:04:50|27.44|25.24|27.4|25.2|27.44|25.24|27.4|25.2|0
1629270300000|2021-08-18 07:05:00|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629270310000|2021-08-18 07:05:10|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1629270320000|2021-08-18 07:05:20|27.2|25.4|27.2|25.4|27.2|25.4|27.2|25.4|0
1629270330000|2021-08-18 07:05:30|27.24|25.44|27.24|25.44|27.24|25.44|27.22|25.42|0
1629270340000|2021-08-18 07:05:40|27.19|25.39|27.19|25.39|27.19|25.39|27.19|25.39|0
1629270350000|2021-08-18 07:05:50|27.24|25.44|27.19|25.39|27.24|25.44|27.19|25.39|0
1629270360000|2021-08-18 07:06:00|27.24|25.44|27.29|25.49|27.29|25.49|27.24|25.44|0
1629270380000|2021-08-18 07:06:20|27.34|25.54|27.34|25.54|27.39|25.59|27.34|25.54|0
1629270390000|2021-08-18 07:06:30|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629270400000|2021-08-18 07:06:40|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629270420000|2021-08-18 07:07:00|27.39|25.59|27.34|25.54|27.39|25.59|27.29|25.49|0
1629270440000|2021-08-18 07:07:20|27.29|25.49|27.29|25.49|27.29|25.49|27.29|25.49|0
1629270450000|2021-08-18 07:07:30|27.24|25.44|27.24|25.44|27.24|25.44|27.24|25.44|0
1629270460000|2021-08-18 07:07:40|27.29|25.49|27.27|25.47|27.29|25.49|27.27|25.47|0
1629270470000|2021-08-18 07:07:50|27.24|25.44|27.19|25.39|27.24|25.44|27.19|25.39|0
1629270480000|2021-08-18 07:08:00|27.24|25.44|27.14|25.34|27.24|25.44|27.14|25.34|0
1629270490000|2021-08-18 07:08:10|27.19|25.39|27.17|25.37|27.19|25.39|27.17|25.37|0
1629270500000|2021-08-18 07:08:20|27.24|25.44|27.24|25.44|27.24|25.44|27.19|25.39|0
1629270510000|2021-08-18 07:08:30|27.27|25.47|27.29|25.49|27.29|25.49|27.24|25.44|0
1629270530000|2021-08-18 07:08:50|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629270540000|2021-08-18 07:09:00|27.36|25.56|27.29|25.49|27.36|25.56|27.29|25.49|0
1629270550000|2021-08-18 07:09:10|27.24|25.44|27.29|25.49|27.29|25.49|27.24|25.44|0
1629270570000|2021-08-18 07:09:30|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629270580000|2021-08-18 07:09:40|27.39|25.59|27.36|25.56|27.39|25.59|27.36|25.56|0
1629270590000|2021-08-18 07:09:50|27.39|25.59|27.39|25.59|27.39|25.59|27.39|25.59|0
1629270600000|2021-08-18 07:10:00|27.34|25.54|27.39|25.59|27.43|25.63|27.34|25.54|0
1629270620000|2021-08-18 07:10:20|27.34|25.54|27.34|25.54|27.34|25.54|27.34|25.54|0
1629270630000|2021-08-18 07:10:30|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1629270640000|2021-08-18 07:10:40|27.36|25.56|27.34|25.54|27.36|25.56|27.34|25.54|0
1629270650000|2021-08-18 07:10:50|27.38|25.58|27.38|25.58|27.38|25.58|27.38|25.58|0
1629270660000|2021-08-18 07:11:00|27.34|25.54|27.29|25.49|27.34|25.54|27.29|25.49|0
1629270670000|2021-08-18 07:11:10|27.31|25.51|27.29|25.49|27.34|25.54|27.29|25.49|0
1629270680000|2021-08-18 07:11:20|27.26|25.46|27.24|25.44|27.26|25.46|27.24|25.44|0
1629270690000|2021-08-18 07:11:30|27.22|25.42|27.24|25.44|27.24|25.44|27.19|25.39|0
1629270700000|2021-08-18 07:11:40|27.29|25.49|27.34|25.54|27.34|25.54|27.29|25.49|0
1629270710000|2021-08-18 07:11:50|27.38|25.58|27.43|25.63|27.43|25.63|27.38|25.58|0
1629270720000|2021-08-18 07:12:00|27.41|25.61|27.38|25.58|27.43|25.63|27.38|25.58|0
1629270730000|2021-08-18 07:12:10|27.43|25.63|27.48|25.68|27.48|25.68|27.43|25.63|0
1629270740000|2021-08-18 07:12:20|27.55|25.75|27.58|25.78|27.58|25.78|27.55|25.75|0
1629270760000|2021-08-18 07:12:40|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629270770000|2021-08-18 07:12:50|27.53|25.73|27.51|25.71|27.53|25.73|27.48|25.68|0
1629270780000|2021-08-18 07:13:00|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629270790000|2021-08-18 07:13:10|27.51|25.71|27.58|25.78|27.58|25.78|27.51|25.71|0
1629270800000|2021-08-18 07:13:20|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629270820000|2021-08-18 07:13:40|27.58|25.78|27.58|25.78|27.58|25.78|27.58|25.78|0
1629270830000|2021-08-18 07:13:50|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629270840000|2021-08-18 07:14:00|27.58|25.78|27.58|25.78|27.6|25.8|27.58|25.78|0
1629270860000|2021-08-18 07:14:20|27.63|25.83|27.63|25.83|27.63|25.83|27.63|25.83|0
1629270870000|2021-08-18 07:14:30|27.55|25.75|27.53|25.73|27.55|25.75|27.53|25.73|0
1629270880000|2021-08-18 07:14:40|27.48|25.68|27.53|25.73|27.53|25.73|27.48|25.68|0
1629270900000|2021-08-18 07:15:00|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1629270910000|2021-08-18 07:15:10|27.53|25.73|27.53|25.73|27.53|25.73|27.53|25.73|0
1629270930000|2021-08-18 07:15:30|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1629270940000|2021-08-18 07:15:40|27.53|25.73|27.6|25.8|27.6|25.8|27.53|25.73|0
1629270950000|2021-08-18 07:15:50|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629270960000|2021-08-18 07:16:00|27.67|25.87|27.62|25.82|27.67|25.87|27.62|25.82|0
1629270970000|2021-08-18 07:16:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629270980000|2021-08-18 07:16:20|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629270990000|2021-08-18 07:16:30|27.65|25.85|27.65|25.85|27.65|25.85|27.65|25.85|0
1629271000000|2021-08-18 07:16:40|27.7|25.9|27.72|25.92|27.72|25.92|27.7|25.9|0
1629271010000|2021-08-18 07:16:50|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1629271020000|2021-08-18 07:17:00|27.72|25.92|27.67|25.87|27.72|25.92|27.67|25.87|0
1629271030000|2021-08-18 07:17:10|27.72|25.92|27.62|25.82|27.72|25.92|27.62|25.82|0
1629271040000|2021-08-18 07:17:20|27.67|25.87|27.62|25.82|27.67|25.87|27.62|25.82|0
1629271050000|2021-08-18 07:17:30|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271060000|2021-08-18 07:17:40|27.62|25.82|27.65|25.85|27.65|25.85|27.62|25.82|0
1629271070000|2021-08-18 07:17:50|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629271080000|2021-08-18 07:18:00|27.57|25.77|27.62|25.82|27.62|25.82|27.57|25.77|0
1629271090000|2021-08-18 07:18:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271110000|2021-08-18 07:18:30|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1629271120000|2021-08-18 07:18:40|27.7|25.9|27.67|25.87|27.7|25.9|27.67|25.87|0
1629271130000|2021-08-18 07:18:50|27.7|25.9|27.72|25.92|27.75|25.95|27.7|25.9|0
1629271140000|2021-08-18 07:19:00|27.75|25.95|27.77|25.97|27.77|25.97|27.75|25.95|0
1629271150000|2021-08-18 07:19:10|27.7|25.9|27.72|25.92|27.72|25.92|27.7|25.9|0
1629271160000|2021-08-18 07:19:20|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629271170000|2021-08-18 07:19:30|27.75|25.95|27.77|25.97|27.77|25.97|27.72|25.92|0
1629271180000|2021-08-18 07:19:40|27.75|25.95|27.72|25.92|27.75|25.95|27.72|25.92|0
1629271190000|2021-08-18 07:19:50|27.77|25.97|27.72|25.92|27.77|25.97|27.72|25.92|0
1629271200000|2021-08-18 07:20:00|27.7|25.9|27.77|25.97|27.77|25.97|27.7|25.9|0
1629271210000|2021-08-18 07:20:10|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629271230000|2021-08-18 07:20:30|27.67|25.87|27.67|25.87|27.7|25.9|27.67|25.87|0
1629271240000|2021-08-18 07:20:40|27.72|25.92|27.77|25.97|27.77|25.97|27.72|25.92|0
1629271250000|2021-08-18 07:20:50|27.72|25.92|27.72|25.92|27.77|25.97|27.72|25.92|0
1629271260000|2021-08-18 07:21:00|27.67|25.87|27.67|25.87|27.69|25.89|27.67|25.87|0
1629271270000|2021-08-18 07:21:10|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629271290000|2021-08-18 07:21:30|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1629271300000|2021-08-18 07:21:40|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629271310000|2021-08-18 07:21:50|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1629271320000|2021-08-18 07:22:00|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1629271330000|2021-08-18 07:22:10|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1629271340000|2021-08-18 07:22:20|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1629271350000|2021-08-18 07:22:30|27.69|25.89|27.74|25.94|27.74|25.94|27.69|25.89|0
1629271360000|2021-08-18 07:22:40|27.77|25.97|27.77|25.97|27.77|25.97|27.77|25.97|0
1629271370000|2021-08-18 07:22:50|27.72|25.92|27.67|25.87|27.72|25.92|27.67|25.87|0
1629271380000|2021-08-18 07:23:00|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629271390000|2021-08-18 07:23:10|27.67|25.87|27.67|25.87|27.72|25.92|27.67|25.87|0
1629271400000|2021-08-18 07:23:20|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629271410000|2021-08-18 07:23:30|27.67|25.87|27.69|25.89|27.69|25.89|27.67|25.87|0
1629271420000|2021-08-18 07:23:40|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271430000|2021-08-18 07:23:50|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1629271440000|2021-08-18 07:24:00|27.67|25.87|27.72|25.92|27.72|25.92|27.67|25.87|0
1629271450000|2021-08-18 07:24:10|27.67|25.87|27.67|25.87|27.72|25.92|27.67|25.87|0
1629271470000|2021-08-18 07:24:30|27.62|25.82|27.67|25.87|27.67|25.87|27.62|25.82|0
1629271480000|2021-08-18 07:24:40|27.62|25.82|27.62|25.82|27.62|25.82|27.62|25.82|0
1629271490000|2021-08-18 07:24:50|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271500000|2021-08-18 07:25:00|27.72|25.92|27.72|25.92|27.72|25.92|27.72|25.92|0
1629271510000|2021-08-18 07:25:10|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271520000|2021-08-18 07:25:20|27.69|25.89|27.72|25.92|27.72|25.92|27.69|25.89|0
1629271530000|2021-08-18 07:25:30|27.67|25.87|27.67|25.87|27.67|25.87|27.67|25.87|0
1629271540000|2021-08-18 07:25:40|27.71|25.91|27.71|25.91|27.76|25.96|27.71|25.91|0
1629271550000|2021-08-18 07:25:50|27.76|25.96|27.71|25.91|27.76|25.96|27.71|25.91|0
1629271560000|2021-08-18 07:26:00|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629271570000|2021-08-18 07:26:10|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629271590000|2021-08-18 07:26:30|27.86|26.06|27.91|26.11|27.91|26.11|27.86|26.06|0
1629271600000|2021-08-18 07:26:40|27.94|26.14|27.91|26.11|27.94|26.14|27.91|26.11|0
1629271610000|2021-08-18 07:26:50|27.94|26.14|27.91|26.11|27.94|26.14|27.91|26.11|0
1629271620000|2021-08-18 07:27:00|27.86|26.06|27.91|26.11|27.91|26.11|27.86|26.06|0
1629271630000|2021-08-18 07:27:10|27.94|26.14|27.94|26.14|27.94|26.14|27.94|26.14|0
1629271640000|2021-08-18 07:27:20|27.91|26.11|27.91|26.11|27.91|26.11|27.91|26.11|0
1629271660000|2021-08-18 07:27:40|27.86|26.06|27.91|26.11|27.91|26.11|27.86|26.06|0
1629271670000|2021-08-18 07:27:50|27.89|26.09|27.89|26.09|27.89|26.09|27.89|26.09|0
1629271680000|2021-08-18 07:28:00|27.86|26.06|27.86|26.06|27.91|26.11|27.86|26.06|0
1629271690000|2021-08-18 07:28:10|27.84|26.04|27.84|26.04|27.84|26.04|27.84|26.04|0
1629271700000|2021-08-18 07:28:20|27.81|26.01|27.81|26.01|27.81|26.01|27.81|26.01|0
1629271720000|2021-08-18 07:28:40|27.76|25.96|27.76|25.96|27.76|25.96|27.76|25.96|0
1629271730000|2021-08-18 07:28:50|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1629271740000|2021-08-18 07:29:00|27.76|25.96|27.71|25.91|27.76|25.96|27.71|25.91|0
1629271750000|2021-08-18 07:29:10|28.39|26.59|28.39|26.59|28.39|26.59|28.39|26.59|0
1629271760000|2021-08-18 07:29:20|28.75|26.95|28.75|26.95|28.75|26.95|28.75|26.95|0
1629271770000|2021-08-18 07:29:30|28.8|27|28.78|26.98|28.8|27|28.78|26.98|0
1629271780000|2021-08-18 07:29:40|28.85|27.05|28.88|27.08|28.88|27.08|28.85|27.05|0
1629271790000|2021-08-18 07:29:50|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629271800000|2021-08-18 07:30:00|28.88|27.08|28.85|27.05|28.88|27.08|28.85|27.05|0
1629271810000|2021-08-18 07:30:10|28.9|27.1|28.95|27.15|28.95|27.15|28.9|27.1|0
1629271820000|2021-08-18 07:30:20|28.98|27.18|29|27.2|29|27.2|28.98|27.18|0
1629271830000|2021-08-18 07:30:30|29.03|27.23|29|27.2|29.03|27.23|29|27.2|0
1629271840000|2021-08-18 07:30:40|29.03|27.23|29.1|27.3|29.1|27.3|29.03|27.23|0
1629271850000|2021-08-18 07:30:50|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629271860000|2021-08-18 07:31:00|29.15|27.35|29.1|27.3|29.15|27.35|29.1|27.3|0
1629271880000|2021-08-18 07:31:20|29.15|27.35|29.25|27.45|29.25|27.45|29.15|27.35|0
1629271890000|2021-08-18 07:31:30|29.3|27.5|29.3|27.5|29.3|27.5|29.25|27.45|0
1629271900000|2021-08-18 07:31:40|29.28|27.48|29.3|27.5|29.3|27.5|29.28|27.48|0
1629271910000|2021-08-18 07:31:50|29.33|27.53|29.35|27.55|29.35|27.55|29.33|27.53|0
1629271930000|2021-08-18 07:32:10|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629271940000|2021-08-18 07:32:20|29.25|27.45|29.4|27.6|29.4|27.6|29.25|27.45|0
1629271950000|2021-08-18 07:32:30|29.45|27.65|29.4|27.6|29.45|27.65|29.4|27.6|0
1629271960000|2021-08-18 07:32:40|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629271980000|2021-08-18 07:33:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629271990000|2021-08-18 07:33:10|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629272000000|2021-08-18 07:33:20|29.58|27.78|29.5|27.7|29.58|27.78|29.5|27.7|0
1629272020000|2021-08-18 07:33:40|29.56|27.76|29.5|27.7|29.56|27.76|29.5|27.7|0
1629272040000|2021-08-18 07:34:00|29.53|27.73|29.56|27.76|29.61|27.81|29.53|27.73|0
1629272050000|2021-08-18 07:34:10|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629272060000|2021-08-18 07:34:20|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629272080000|2021-08-18 07:34:40|29.66|27.86|29.61|27.81|29.66|27.86|29.61|27.81|0
1629272090000|2021-08-18 07:34:50|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629272100000|2021-08-18 07:35:00|29.55|27.75|29.53|27.73|29.55|27.75|29.53|27.73|0
1629272110000|2021-08-18 07:35:10|29.55|27.75|29.61|27.81|29.61|27.81|29.55|27.75|0
1629272120000|2021-08-18 07:35:20|29.58|27.78|29.61|27.81|29.61|27.81|29.58|27.78|0
1629272130000|2021-08-18 07:35:30|29.58|27.78|29.61|27.81|29.66|27.86|29.58|27.78|0
1629272140000|2021-08-18 07:35:40|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629272170000|2021-08-18 07:36:10|29.63|27.83|29.63|27.83|29.63|27.83|29.63|27.83|0
1629272180000|2021-08-18 07:36:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629272190000|2021-08-18 07:36:30|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629272200000|2021-08-18 07:36:40|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629272210000|2021-08-18 07:36:50|29.66|27.86|29.6|27.8|29.66|27.86|29.6|27.8|0
1629272220000|2021-08-18 07:37:00|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629272230000|2021-08-18 07:37:10|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629272240000|2021-08-18 07:37:20|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629272250000|2021-08-18 07:37:30|29.73|27.93|29.71|27.91|29.73|27.93|29.71|27.91|0
1629272260000|2021-08-18 07:37:40|29.68|27.88|29.68|27.88|29.68|27.88|29.65|27.85|0
1629272270000|2021-08-18 07:37:50|29.71|27.91|29.65|27.85|29.71|27.91|29.65|27.85|0
1629272290000|2021-08-18 07:38:10|29.71|27.91|29.73|27.93|29.73|27.93|29.71|27.91|0
1629272300000|2021-08-18 07:38:20|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629272310000|2021-08-18 07:38:30|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629272320000|2021-08-18 07:38:40|29.68|27.88|29.6|27.8|29.68|27.88|29.6|27.8|0
1629272330000|2021-08-18 07:38:50|29.58|27.78|29.55|27.75|29.58|27.78|29.55|27.75|0
1629272340000|2021-08-18 07:39:00|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629272350000|2021-08-18 07:39:10|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629272360000|2021-08-18 07:39:20|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1629272370000|2021-08-18 07:39:30|29.58|27.78|29.55|27.75|29.58|27.78|29.55|27.75|0
1629272380000|2021-08-18 07:39:40|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629272390000|2021-08-18 07:39:50|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629272410000|2021-08-18 07:40:10|29.53|27.73|29.53|27.73|29.53|27.73|29.53|27.73|0
1629272420000|2021-08-18 07:40:20|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629272440000|2021-08-18 07:40:40|29.47|27.67|29.5|27.7|29.5|27.7|29.47|27.67|0
1629272450000|2021-08-18 07:40:50|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1629272470000|2021-08-18 07:41:10|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629272480000|2021-08-18 07:41:20|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629272500000|2021-08-18 07:41:40|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629272510000|2021-08-18 07:41:50|29.55|27.75|29.55|27.75|29.6|27.8|29.55|27.75|0
1629272520000|2021-08-18 07:42:00|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629272530000|2021-08-18 07:42:10|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629272550000|2021-08-18 07:42:30|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629272560000|2021-08-18 07:42:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629272570000|2021-08-18 07:42:50|29.57|27.77|29.55|27.75|29.57|27.77|29.55|27.75|0
1629272580000|2021-08-18 07:43:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629272590000|2021-08-18 07:43:10|29.52|27.72|29.65|27.85|29.65|27.85|29.52|27.72|0
1629272600000|2021-08-18 07:43:20|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629272610000|2021-08-18 07:43:30|29.68|27.88|29.7|27.9|29.7|27.9|29.68|27.88|0
1629272620000|2021-08-18 07:43:40|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629272630000|2021-08-18 07:43:50|29.8|28|29.75|27.95|29.8|28|29.75|27.95|0
1629272650000|2021-08-18 07:44:10|29.8|28|29.8|28|29.8|28|29.75|27.95|0
1629272660000|2021-08-18 07:44:20|29.75|27.95|29.8|28|29.8|28|29.75|27.95|0
1629272670000|2021-08-18 07:44:30|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629272680000|2021-08-18 07:44:40|29.8|28|29.8|28|29.8|28|29.8|28|0
1629272700000|2021-08-18 07:45:00|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629272710000|2021-08-18 07:45:10|29.8|28|30.17|28.37|30.17|28.37|29.8|28|0
1629272760000|2021-08-18 07:46:00|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629272770000|2021-08-18 07:46:10|30.37|28.57|30.43|28.63|30.43|28.63|30.37|28.57|0
1629272780000|2021-08-18 07:46:20|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629272790000|2021-08-18 07:46:30|30.43|28.63|30.42|28.62|30.43|28.63|30.42|28.62|0
1629272800000|2021-08-18 07:46:40|30.4|28.6|30.4|28.6|30.42|28.62|30.4|28.6|0
1629272810000|2021-08-18 07:46:50|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629272820000|2021-08-18 07:47:00|30.32|28.52|30.4|28.6|30.4|28.6|30.32|28.52|0
1629272830000|2021-08-18 07:47:10|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629272840000|2021-08-18 07:47:20|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629272850000|2021-08-18 07:47:30|30.42|28.62|30.48|28.68|30.48|28.68|30.42|28.62|0
1629272860000|2021-08-18 07:47:40|30.42|28.62|30.42|28.62|30.48|28.68|30.42|28.62|0
1629272870000|2021-08-18 07:47:50|30.45|28.65|30.48|28.68|30.48|28.68|30.42|28.62|0
1629272880000|2021-08-18 07:48:00|30.45|28.65|30.42|28.62|30.48|28.68|30.42|28.62|0
1629272900000|2021-08-18 07:48:20|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629272910000|2021-08-18 07:48:30|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629272920000|2021-08-18 07:48:40|30.37|28.57|30.35|28.55|30.37|28.57|30.35|28.55|0
1629272930000|2021-08-18 07:48:50|30.32|28.52|30.37|28.57|30.37|28.57|30.32|28.52|0
1629272940000|2021-08-18 07:49:00|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629272950000|2021-08-18 07:49:10|30.22|28.42|30.16|28.36|30.22|28.42|30.16|28.36|0
1629272960000|2021-08-18 07:49:20|30.11|28.31|30.11|28.31|30.16|28.36|30.11|28.31|0
1629272970000|2021-08-18 07:49:30|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629273020000|2021-08-18 07:50:20|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629273030000|2021-08-18 07:50:30|30.06|28.26|30.11|28.31|30.11|28.31|30.06|28.26|0
1629273040000|2021-08-18 07:50:40|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629273050000|2021-08-18 07:50:50|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629273060000|2021-08-18 07:51:00|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629273080000|2021-08-18 07:51:20|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629273090000|2021-08-18 07:51:30|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629273100000|2021-08-18 07:51:40|30.11|28.31|30.21|28.41|30.21|28.41|30.11|28.31|0
1629273110000|2021-08-18 07:51:50|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629273120000|2021-08-18 07:52:00|30.32|28.52|30.32|28.52|30.32|28.52|30.26|28.46|0
1629273140000|2021-08-18 07:52:20|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629273170000|2021-08-18 07:52:50|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629273180000|2021-08-18 07:53:00|30.29|28.49|30.24|28.44|30.29|28.49|30.21|28.41|0
1629273190000|2021-08-18 07:53:10|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629273200000|2021-08-18 07:53:20|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629273210000|2021-08-18 07:53:30|30.29|28.49|30.26|28.46|30.29|28.49|30.26|28.46|0
1629273220000|2021-08-18 07:53:40|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629273240000|2021-08-18 07:54:00|30.26|28.46|30.21|28.41|30.26|28.46|30.21|28.41|0
1629273250000|2021-08-18 07:54:10|30.16|28.36|30.21|28.41|30.21|28.41|30.16|28.36|0
1629273280000|2021-08-18 07:54:40|30.19|28.39|30.16|28.36|30.19|28.39|30.16|28.36|0
1629273300000|2021-08-18 07:55:00|30.11|28.31|30.16|28.36|30.16|28.36|30.11|28.31|0
1629273310000|2021-08-18 07:55:10|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629273320000|2021-08-18 07:55:20|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629273330000|2021-08-18 07:55:30|30.21|28.41|30.26|28.46|30.26|28.46|30.21|28.41|0
1629273340000|2021-08-18 07:55:40|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629273350000|2021-08-18 07:55:50|30.26|28.46|30.31|28.51|30.31|28.51|30.26|28.46|0
1629273360000|2021-08-18 07:56:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629273380000|2021-08-18 07:56:20|30.31|28.51|30.29|28.49|30.31|28.51|30.29|28.49|0
1629273390000|2021-08-18 07:56:30|30.26|28.46|30.31|28.51|30.31|28.51|30.26|28.46|0
1629273400000|2021-08-18 07:56:40|30.29|28.49|30.31|28.51|30.31|28.51|30.29|28.49|0
1629273420000|2021-08-18 07:57:00|30.36|28.56|30.42|28.62|30.42|28.62|30.36|28.56|0
1629273430000|2021-08-18 07:57:10|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1629273440000|2021-08-18 07:57:20|30.44|28.64|30.42|28.62|30.44|28.64|30.42|28.62|0
1629273450000|2021-08-18 07:57:30|30.44|28.64|30.42|28.62|30.44|28.64|30.42|28.62|0
1629273460000|2021-08-18 07:57:40|30.36|28.56|30.36|28.56|30.42|28.62|30.36|28.56|0
1629273470000|2021-08-18 07:57:50|30.42|28.62|30.26|28.46|30.42|28.62|30.26|28.46|0
1629273490000|2021-08-18 07:58:10|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629273500000|2021-08-18 07:58:20|30.21|28.41|30.21|28.41|30.21|28.41|30.16|28.36|0
1629273540000|2021-08-18 07:59:00|30.31|28.51|30.36|28.56|30.36|28.56|30.31|28.51|0
1629273550000|2021-08-18 07:59:10|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629273560000|2021-08-18 07:59:20|30.36|28.56|30.31|28.51|30.36|28.56|30.31|28.51|0
1629273580000|2021-08-18 07:59:40|30.26|28.46|30.29|28.49|30.31|28.51|30.26|28.46|0
1629273590000|2021-08-18 07:59:50|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629273600000|2021-08-18 08:00:00|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629273610000|2021-08-18 08:00:10|30.26|28.46|30.34|28.54|30.34|28.54|30.26|28.46|0
1629273620000|2021-08-18 08:00:20|30.31|28.51|30.21|28.41|30.31|28.51|30.21|28.41|0
1629273640000|2021-08-18 08:00:40|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629273650000|2021-08-18 08:00:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629273670000|2021-08-18 08:01:10|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629273680000|2021-08-18 08:01:20|30.26|28.46|30.31|28.51|30.31|28.51|30.26|28.46|0
1629273700000|2021-08-18 08:01:40|30.36|28.56|30.31|28.51|30.36|28.56|30.31|28.51|0
1629273710000|2021-08-18 08:01:50|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629273720000|2021-08-18 08:02:00|30.28|28.48|30.26|28.46|30.28|28.48|30.26|28.46|0
1629273730000|2021-08-18 08:02:10|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629273740000|2021-08-18 08:02:20|30.1|28.3|30.15|28.35|30.15|28.35|30.1|28.3|0
1629273750000|2021-08-18 08:02:30|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629273760000|2021-08-18 08:02:40|30.1|28.3|30.05|28.25|30.1|28.3|30.05|28.25|0
1629273770000|2021-08-18 08:02:50|30|28.2|30.02|28.22|30.02|28.22|30|28.2|0
1629273780000|2021-08-18 08:03:00|30|28.2|30|28.2|30.05|28.25|30|28.2|0
1629273800000|2021-08-18 08:03:20|29.97|28.17|29.95|28.15|29.97|28.17|29.95|28.15|0
1629273810000|2021-08-18 08:03:30|29.92|28.12|29.95|28.15|29.95|28.15|29.92|28.12|0
1629273820000|2021-08-18 08:03:40|29.92|28.12|29.95|28.15|29.95|28.15|29.92|28.12|0
1629273870000|2021-08-18 08:04:30|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629273880000|2021-08-18 08:04:40|29.79|27.99|29.69|27.89|29.79|27.99|29.69|27.89|0
1629273890000|2021-08-18 08:04:50|29.74|27.94|29.69|27.89|29.74|27.94|29.69|27.89|0
1629273900000|2021-08-18 08:05:00|29.64|27.84|29.64|27.84|29.69|27.89|29.64|27.84|0
1629273910000|2021-08-18 08:05:10|29.59|27.79|29.64|27.84|29.64|27.84|29.59|27.79|0
1629273920000|2021-08-18 08:05:20|29.59|27.79|29.64|27.84|29.64|27.84|29.59|27.79|0
1629273930000|2021-08-18 08:05:30|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629273940000|2021-08-18 08:05:40|29.66|27.86|29.59|27.79|29.69|27.89|29.59|27.79|0
1629273950000|2021-08-18 08:05:50|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1629273960000|2021-08-18 08:06:00|29.59|27.79|29.54|27.74|29.59|27.79|29.54|27.74|0
1629273970000|2021-08-18 08:06:10|29.51|27.71|29.53|27.73|29.53|27.73|29.51|27.71|0
1629273980000|2021-08-18 08:06:20|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629273990000|2021-08-18 08:06:30|29.43|27.63|29.41|27.61|29.43|27.63|29.41|27.61|0
1629274000000|2021-08-18 08:06:40|29.38|27.58|29.38|27.58|29.38|27.58|29.33|27.53|0
1629274010000|2021-08-18 08:06:50|29.33|27.53|29.33|27.53|29.38|27.58|29.33|27.53|0
1629274020000|2021-08-18 08:07:00|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629274030000|2021-08-18 08:07:10|29.36|27.56|29.38|27.58|29.38|27.58|29.36|27.56|0
1629274040000|2021-08-18 08:07:20|29.43|27.63|29.43|27.63|29.43|27.63|29.41|27.61|0
1629274050000|2021-08-18 08:07:30|29.48|27.68|29.46|27.66|29.48|27.68|29.43|27.63|0
1629274060000|2021-08-18 08:07:40|29.48|27.68|29.48|27.68|29.48|27.68|29.48|27.68|0
1629274070000|2021-08-18 08:07:50|29.53|27.73|29.53|27.73|29.53|27.73|29.53|27.73|0
1629274080000|2021-08-18 08:08:00|29.48|27.68|29.53|27.73|29.53|27.73|29.48|27.68|0
1629274090000|2021-08-18 08:08:10|29.48|27.68|29.43|27.63|29.48|27.68|29.43|27.63|0
1629274100000|2021-08-18 08:08:20|29.38|27.58|29.43|27.63|29.43|27.63|29.38|27.58|0
1629274120000|2021-08-18 08:08:40|29.38|27.58|29.38|27.58|29.38|27.58|29.33|27.53|0
1629274130000|2021-08-18 08:08:50|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629274140000|2021-08-18 08:09:00|29.38|27.58|29.33|27.53|29.38|27.58|29.33|27.53|0
1629274150000|2021-08-18 08:09:10|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629274180000|2021-08-18 08:09:40|29.41|27.61|29.43|27.63|29.43|27.63|29.41|27.61|0
1629274200000|2021-08-18 08:10:00|29.46|27.66|29.58|27.78|29.58|27.78|29.46|27.66|0
1629274210000|2021-08-18 08:10:10|29.61|27.81|29.74|27.94|29.74|27.94|29.61|27.81|0
1629274220000|2021-08-18 08:10:20|29.68|27.88|29.74|27.94|29.74|27.94|29.68|27.88|0
1629274240000|2021-08-18 08:10:40|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629274250000|2021-08-18 08:10:50|29.71|27.91|29.68|27.88|29.71|27.91|29.68|27.88|0
1629274260000|2021-08-18 08:11:00|29.66|27.86|29.63|27.83|29.68|27.88|29.63|27.83|0
1629274280000|2021-08-18 08:11:20|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629274290000|2021-08-18 08:11:30|29.63|27.83|29.63|27.83|29.63|27.83|29.63|27.83|0
1629274310000|2021-08-18 08:11:50|29.66|27.86|29.63|27.83|29.68|27.88|29.63|27.83|0
1629274330000|2021-08-18 08:12:10|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629274340000|2021-08-18 08:12:20|29.73|27.93|29.73|27.93|29.73|27.93|29.68|27.88|0
1629274350000|2021-08-18 08:12:30|29.68|27.88|29.68|27.88|29.73|27.93|29.68|27.88|0
1629274360000|2021-08-18 08:12:40|29.63|27.83|29.68|27.88|29.68|27.88|29.63|27.83|0
1629274370000|2021-08-18 08:12:50|29.73|27.93|29.68|27.88|29.73|27.93|29.68|27.88|0
1629274380000|2021-08-18 08:13:00|29.71|27.91|29.73|27.93|29.73|27.93|29.71|27.91|0
1629274390000|2021-08-18 08:13:10|29.68|27.88|29.76|27.96|29.76|27.96|29.68|27.88|0
1629274400000|2021-08-18 08:13:20|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629274430000|2021-08-18 08:13:50|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629274440000|2021-08-18 08:14:00|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629274460000|2021-08-18 08:14:20|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629274490000|2021-08-18 08:14:50|29.86|28.06|29.89|28.09|29.89|28.09|29.86|28.06|0
1629274500000|2021-08-18 08:15:00|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629274510000|2021-08-18 08:15:10|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629274520000|2021-08-18 08:15:20|29.86|28.06|29.89|28.09|29.89|28.09|29.86|28.06|0
1629274530000|2021-08-18 08:15:30|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629274550000|2021-08-18 08:15:50|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1629274560000|2021-08-18 08:16:00|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629274600000|2021-08-18 08:16:40|30.04|28.24|30.09|28.29|30.09|28.29|30.04|28.24|0
1629274610000|2021-08-18 08:16:50|30.12|28.32|30.09|28.29|30.12|28.32|30.09|28.29|0
1629274620000|2021-08-18 08:17:00|30.06|28.26|30.09|28.29|30.09|28.29|30.06|28.26|0
1629274640000|2021-08-18 08:17:20|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629274650000|2021-08-18 08:17:30|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629274660000|2021-08-18 08:17:40|30.19|28.39|30.24|28.44|30.24|28.44|30.19|28.39|0
1629274670000|2021-08-18 08:17:50|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629274690000|2021-08-18 08:18:10|30.24|28.44|30.3|28.5|30.3|28.5|30.24|28.44|0
1629274710000|2021-08-18 08:18:30|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629274740000|2021-08-18 08:19:00|30.29|28.49|30.24|28.44|30.29|28.49|30.24|28.44|0
1629274750000|2021-08-18 08:19:10|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629274780000|2021-08-18 08:19:40|30.24|28.44|30.29|28.49|30.29|28.49|30.24|28.44|0
1629274790000|2021-08-18 08:19:50|30.24|28.44|30.24|28.44|30.24|28.44|30.19|28.39|0
1629274800000|2021-08-18 08:20:00|30.19|28.39|30.24|28.44|30.24|28.44|30.19|28.39|0
1629274810000|2021-08-18 08:20:10|30.22|28.42|30.24|28.44|30.24|28.44|30.22|28.42|0
1629274830000|2021-08-18 08:20:30|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629274840000|2021-08-18 08:20:40|30.24|28.44|30.24|28.44|30.29|28.49|30.24|28.44|0
1629274860000|2021-08-18 08:21:00|30.22|28.42|30.14|28.34|30.22|28.42|30.14|28.34|0
1629274880000|2021-08-18 08:21:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629274890000|2021-08-18 08:21:30|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629274900000|2021-08-18 08:21:40|29.93|28.13|29.93|28.13|29.93|28.13|29.88|28.08|0
1629274910000|2021-08-18 08:21:50|29.91|28.11|29.88|28.08|29.91|28.11|29.83|28.03|0
1629274920000|2021-08-18 08:22:00|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629274930000|2021-08-18 08:22:10|29.78|27.98|29.67|27.87|29.78|27.98|29.67|27.87|0
1629274940000|2021-08-18 08:22:20|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629274950000|2021-08-18 08:22:30|29.78|27.98|29.83|28.03|29.83|28.03|29.78|27.98|0
1629274960000|2021-08-18 08:22:40|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629274970000|2021-08-18 08:22:50|29.88|28.08|29.83|28.03|29.88|28.08|29.83|28.03|0
1629274980000|2021-08-18 08:23:00|29.88|28.08|29.88|28.08|29.93|28.13|29.88|28.08|0
1629274990000|2021-08-18 08:23:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629275000000|2021-08-18 08:23:20|29.98|28.18|29.98|28.18|29.98|28.18|29.96|28.16|0
1629275010000|2021-08-18 08:23:30|30.08|28.28|29.98|28.18|30.08|28.28|29.98|28.18|0
1629275020000|2021-08-18 08:23:40|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629275040000|2021-08-18 08:24:00|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629275050000|2021-08-18 08:24:10|30.01|28.21|29.93|28.13|30.01|28.21|29.93|28.13|0
1629275060000|2021-08-18 08:24:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629275080000|2021-08-18 08:24:40|30.01|28.21|30.03|28.23|30.03|28.23|30.01|28.21|0
1629275090000|2021-08-18 08:24:50|30.08|28.28|30.06|28.26|30.08|28.28|30.06|28.26|0
1629275100000|2021-08-18 08:25:00|30.13|28.33|30.19|28.39|30.19|28.39|30.13|28.33|0
1629275110000|2021-08-18 08:25:10|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629275120000|2021-08-18 08:25:20|30.29|28.49|30.34|28.54|30.34|28.54|30.29|28.49|0
1629275130000|2021-08-18 08:25:30|30.39|28.59|30.37|28.57|30.39|28.59|30.34|28.54|0
1629275140000|2021-08-18 08:25:40|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1629275150000|2021-08-18 08:25:50|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1629275160000|2021-08-18 08:26:00|30.29|28.49|30.37|28.57|30.37|28.57|30.29|28.49|0
1629275170000|2021-08-18 08:26:10|30.39|28.59|30.34|28.54|30.39|28.59|30.34|28.54|0
1629275180000|2021-08-18 08:26:20|30.37|28.57|30.39|28.59|30.39|28.59|30.37|28.57|0
1629275200000|2021-08-18 08:26:40|30.42|28.62|30.39|28.59|30.42|28.62|30.39|28.59|0
1629275210000|2021-08-18 08:26:50|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1629275220000|2021-08-18 08:27:00|30.39|28.59|30.34|28.54|30.39|28.59|30.34|28.54|0
1629275230000|2021-08-18 08:27:10|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629275250000|2021-08-18 08:27:30|30.32|28.52|30.29|28.49|30.32|28.52|30.29|28.49|0
1629275270000|2021-08-18 08:27:50|30.24|28.44|30.18|28.38|30.24|28.44|30.18|28.38|0
1629275280000|2021-08-18 08:28:00|30.24|28.44|30.24|28.44|30.24|28.44|30.21|28.41|0
1629275290000|2021-08-18 08:28:10|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629275300000|2021-08-18 08:28:20|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629275310000|2021-08-18 08:28:30|30.08|28.28|30.03|28.23|30.08|28.28|29.98|28.18|0
1629275320000|2021-08-18 08:28:40|30.06|28.26|30.03|28.23|30.08|28.28|30.03|28.23|0
1629275330000|2021-08-18 08:28:50|30.06|28.26|30.08|28.28|30.08|28.28|30.06|28.26|0
1629275340000|2021-08-18 08:29:00|30.03|28.23|30.08|28.28|30.08|28.28|30.03|28.23|0
1629275350000|2021-08-18 08:29:10|30.18|28.38|30.23|28.43|30.29|28.49|30.18|28.38|0
1629275360000|2021-08-18 08:29:20|30.26|28.46|30.29|28.49|30.29|28.49|30.26|28.46|0
1629275370000|2021-08-18 08:29:30|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629275380000|2021-08-18 08:29:40|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629275390000|2021-08-18 08:29:50|30.34|28.54|30.39|28.59|30.39|28.59|30.34|28.54|0
1629275400000|2021-08-18 08:30:00|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1629275410000|2021-08-18 08:30:10|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1629275430000|2021-08-18 08:30:30|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1629275450000|2021-08-18 08:30:50|30.39|28.59|30.44|28.64|30.44|28.64|30.39|28.59|0
1629275480000|2021-08-18 08:31:20|30.39|28.59|30.42|28.62|30.44|28.64|30.39|28.59|0
1629275490000|2021-08-18 08:31:30|30.39|28.59|30.44|28.64|30.44|28.64|30.39|28.59|0
1629275500000|2021-08-18 08:31:40|30.49|28.69|30.55|28.75|30.55|28.75|30.49|28.69|0
1629275510000|2021-08-18 08:31:50|30.54|28.74|30.54|28.74|30.6|28.8|30.54|28.74|0
1629275530000|2021-08-18 08:32:10|30.52|28.72|30.49|28.69|30.54|28.74|30.49|28.69|0
1629275540000|2021-08-18 08:32:20|30.52|28.72|30.44|28.64|30.52|28.72|30.44|28.64|0
1629275550000|2021-08-18 08:32:30|30.49|28.69|30.39|28.59|30.52|28.72|30.39|28.59|0
1629275560000|2021-08-18 08:32:40|30.34|28.54|30.34|28.54|30.34|28.54|30.28|28.48|0
1629275580000|2021-08-18 08:33:00|30.39|28.59|30.34|28.54|30.39|28.59|30.34|28.54|0
1629275590000|2021-08-18 08:33:10|30.28|28.48|30.28|28.48|30.28|28.48|30.28|28.48|0
1629275600000|2021-08-18 08:33:20|30.31|28.51|30.28|28.48|30.31|28.51|30.28|28.48|0
1629275610000|2021-08-18 08:33:30|30.23|28.43|30.21|28.41|30.23|28.43|30.21|28.41|0
1629275620000|2021-08-18 08:33:40|30.23|28.43|30.23|28.43|30.23|28.43|30.23|28.43|0
1629275630000|2021-08-18 08:33:50|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629275650000|2021-08-18 08:34:10|30.23|28.43|30.18|28.38|30.23|28.43|30.18|28.38|0
1629275660000|2021-08-18 08:34:20|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629275670000|2021-08-18 08:34:30|30.02|28.22|30.13|28.33|30.13|28.33|30.02|28.22|0
1629275680000|2021-08-18 08:34:40|30.08|28.28|30.08|28.28|30.08|28.28|30.05|28.25|0
1629275690000|2021-08-18 08:34:50|30.05|28.25|30.08|28.28|30.08|28.28|30.05|28.25|0
1629275700000|2021-08-18 08:35:00|30.13|28.33|30.18|28.38|30.18|28.38|30.13|28.33|0
1629275710000|2021-08-18 08:35:10|30.23|28.43|30.18|28.38|30.23|28.43|30.18|28.38|0
1629275720000|2021-08-18 08:35:20|30.23|28.43|30.13|28.33|30.23|28.43|30.13|28.33|0
1629275740000|2021-08-18 08:35:40|30.1|28.3|30.18|28.38|30.18|28.38|30.1|28.3|0
1629275750000|2021-08-18 08:35:50|30.2|28.4|30.18|28.38|30.23|28.43|30.18|28.38|0
1629275760000|2021-08-18 08:36:00|30.23|28.43|30.18|28.38|30.23|28.43|30.18|28.38|0
1629275770000|2021-08-18 08:36:10|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629275780000|2021-08-18 08:36:20|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629275800000|2021-08-18 08:36:40|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629275810000|2021-08-18 08:36:50|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629275820000|2021-08-18 08:37:00|30|28.2|29.97|28.17|30|28.2|29.97|28.17|0
1629275830000|2021-08-18 08:37:10|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629275840000|2021-08-18 08:37:20|29.87|28.07|29.82|28.02|29.87|28.07|29.82|28.02|0
1629275850000|2021-08-18 08:37:30|29.87|28.07|29.84|28.04|29.87|28.07|29.82|28.02|0
1629275860000|2021-08-18 08:37:40|29.82|28.02|29.82|28.02|29.87|28.07|29.82|28.02|0
1629275880000|2021-08-18 08:38:00|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629275890000|2021-08-18 08:38:10|29.87|28.07|29.87|28.07|29.87|28.07|29.84|28.04|0
1629275900000|2021-08-18 08:38:20|29.84|28.04|29.82|28.02|29.87|28.07|29.82|28.02|0
1629275910000|2021-08-18 08:38:30|29.84|28.04|29.84|28.04|29.87|28.07|29.84|28.04|0
1629275920000|2021-08-18 08:38:40|29.82|28.02|29.92|28.12|29.92|28.12|29.82|28.02|0
1629275930000|2021-08-18 08:38:50|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629275940000|2021-08-18 08:39:00|30.05|28.25|30.05|28.25|30.07|28.27|30.05|28.25|0
1629275950000|2021-08-18 08:39:10|30.02|28.22|30.05|28.25|30.07|28.27|30.02|28.22|0
1629275960000|2021-08-18 08:39:20|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629275970000|2021-08-18 08:39:30|29.97|28.17|29.97|28.17|30.02|28.22|29.97|28.17|0
1629275980000|2021-08-18 08:39:40|30.02|28.22|30|28.2|30.02|28.22|30|28.2|0
1629275990000|2021-08-18 08:39:50|29.97|28.17|29.97|28.17|30.02|28.22|29.97|28.17|0
1629276000000|2021-08-18 08:40:00|30.02|28.22|30.07|28.27|30.07|28.27|30.02|28.22|0
1629276010000|2021-08-18 08:40:10|30.02|28.22|30.07|28.27|30.07|28.27|30.02|28.22|0
1629276030000|2021-08-18 08:40:30|30.12|28.32|30.07|28.27|30.12|28.32|30.07|28.27|0
1629276040000|2021-08-18 08:40:40|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629276060000|2021-08-18 08:41:00|30.05|28.25|30.07|28.27|30.07|28.27|30.05|28.25|0
1629276070000|2021-08-18 08:41:10|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629276090000|2021-08-18 08:41:30|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629276120000|2021-08-18 08:42:00|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629276130000|2021-08-18 08:42:10|30.17|28.37|30.22|28.42|30.22|28.42|30.17|28.37|0
1629276150000|2021-08-18 08:42:30|30.28|28.48|30.33|28.53|30.33|28.53|30.28|28.48|0
1629276160000|2021-08-18 08:42:40|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629276170000|2021-08-18 08:42:50|30.33|28.53|30.38|28.58|30.38|28.58|30.33|28.53|0
1629276180000|2021-08-18 08:43:00|30.33|28.53|30.33|28.53|30.35|28.55|30.33|28.53|0
1629276190000|2021-08-18 08:43:10|30.28|28.48|30.28|28.48|30.28|28.48|30.28|28.48|0
1629276200000|2021-08-18 08:43:20|30.33|28.53|30.38|28.58|30.38|28.58|30.33|28.53|0
1629276210000|2021-08-18 08:43:30|30.33|28.53|30.35|28.55|30.35|28.55|30.33|28.53|0
1629276220000|2021-08-18 08:43:40|30.38|28.58|30.28|28.48|30.38|28.58|30.28|28.48|0
1629276230000|2021-08-18 08:43:50|30.27|28.47|30.27|28.47|30.33|28.53|30.27|28.47|0
1629276240000|2021-08-18 08:44:00|30.33|28.53|30.33|28.53|30.38|28.58|30.33|28.53|0
1629276260000|2021-08-18 08:44:20|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629276270000|2021-08-18 08:44:30|30.33|28.53|30.38|28.58|30.38|28.58|30.33|28.53|0
1629276290000|2021-08-18 08:44:50|30.35|28.55|30.33|28.53|30.35|28.55|30.33|28.53|0
1629276300000|2021-08-18 08:45:00|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629276310000|2021-08-18 08:45:10|30.4|28.6|30.43|28.63|30.48|28.68|30.4|28.6|0
1629276320000|2021-08-18 08:45:20|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629276330000|2021-08-18 08:45:30|30.43|28.63|30.48|28.68|30.48|28.68|30.43|28.63|0
1629276340000|2021-08-18 08:45:40|30.43|28.63|30.59|28.79|30.59|28.79|30.43|28.63|0
1629276370000|2021-08-18 08:46:10|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629276380000|2021-08-18 08:46:20|30.64|28.84|30.43|28.63|30.64|28.84|30.43|28.63|0
1629276390000|2021-08-18 08:46:30|30.38|28.58|30.43|28.63|30.43|28.63|30.38|28.58|0
1629276400000|2021-08-18 08:46:40|30.38|28.58|30.32|28.52|30.38|28.58|30.32|28.52|0
1629276410000|2021-08-18 08:46:50|30.35|28.55|30.48|28.68|30.48|28.68|30.35|28.55|0
1629276420000|2021-08-18 08:47:00|30.4|28.6|30.38|28.58|30.43|28.63|30.38|28.58|0
1629276430000|2021-08-18 08:47:10|30.43|28.63|30.38|28.58|30.43|28.63|30.32|28.52|0
1629276440000|2021-08-18 08:47:20|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629276450000|2021-08-18 08:47:30|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629276460000|2021-08-18 08:47:40|30.25|28.45|30.27|28.47|30.32|28.52|30.25|28.45|0
1629276470000|2021-08-18 08:47:50|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629276490000|2021-08-18 08:48:10|30.27|28.47|30.27|28.47|30.27|28.47|30.22|28.42|0
1629276500000|2021-08-18 08:48:20|30.22|28.42|30.38|28.58|30.38|28.58|30.22|28.42|0
1629276510000|2021-08-18 08:48:30|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629276520000|2021-08-18 08:48:40|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629276540000|2021-08-18 08:49:00|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629276550000|2021-08-18 08:49:10|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629276570000|2021-08-18 08:49:30|30.14|28.34|30.12|28.32|30.17|28.37|30.12|28.32|0
1629276580000|2021-08-18 08:49:40|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629276590000|2021-08-18 08:49:50|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629276600000|2021-08-18 08:50:00|30.11|28.31|30.27|28.47|30.27|28.47|30.11|28.31|0
1629276610000|2021-08-18 08:50:10|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629276620000|2021-08-18 08:50:20|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629276630000|2021-08-18 08:50:30|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629276640000|2021-08-18 08:50:40|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629276650000|2021-08-18 08:50:50|30.32|28.52|30.32|28.52|30.35|28.55|30.32|28.52|0
1629276660000|2021-08-18 08:51:00|30.37|28.57|30.43|28.63|30.43|28.63|30.37|28.57|0
1629276670000|2021-08-18 08:51:10|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629276680000|2021-08-18 08:51:20|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629276690000|2021-08-18 08:51:30|30.37|28.57|30.35|28.55|30.37|28.57|30.35|28.55|0
1629276700000|2021-08-18 08:51:40|30.37|28.57|30.37|28.57|30.37|28.57|30.32|28.52|0
1629276720000|2021-08-18 08:52:00|30.42|28.62|30.42|28.62|30.48|28.68|30.42|28.62|0
1629276730000|2021-08-18 08:52:10|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629276740000|2021-08-18 08:52:20|30.5|28.7|30.42|28.62|30.5|28.7|30.42|28.62|0
1629276750000|2021-08-18 08:52:30|30.45|28.65|30.4|28.6|30.45|28.65|30.4|28.6|0
1629276760000|2021-08-18 08:52:40|30.45|28.65|30.48|28.68|30.48|28.68|30.45|28.65|0
1629276780000|2021-08-18 08:53:00|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1629276790000|2021-08-18 08:53:10|30.42|28.62|30.37|28.57|30.42|28.62|30.37|28.57|0
1629276800000|2021-08-18 08:53:20|30.4|28.6|30.4|28.6|30.4|28.6|30.37|28.57|0
1629276810000|2021-08-18 08:53:30|30.42|28.62|30.48|28.68|30.48|28.68|30.42|28.62|0
1629276820000|2021-08-18 08:53:40|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629276830000|2021-08-18 08:53:50|30.37|28.57|30.27|28.47|30.37|28.57|30.27|28.47|0
1629276840000|2021-08-18 08:54:00|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629276860000|2021-08-18 08:54:20|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629276870000|2021-08-18 08:54:30|30.42|28.62|30.37|28.57|30.42|28.62|30.37|28.57|0
1629276880000|2021-08-18 08:54:40|30.47|28.67|30.53|28.73|30.53|28.73|30.47|28.67|0
1629276890000|2021-08-18 08:54:50|30.47|28.67|30.47|28.67|30.53|28.73|30.47|28.67|0
1629276900000|2021-08-18 08:55:00|30.53|28.73|30.58|28.78|30.58|28.78|30.53|28.73|0
1629276910000|2021-08-18 08:55:10|30.55|28.75|30.53|28.73|30.55|28.75|30.53|28.73|0
1629276920000|2021-08-18 08:55:20|30.58|28.78|30.63|28.83|30.63|28.83|30.58|28.78|0
1629276930000|2021-08-18 08:55:30|30.58|28.78|30.63|28.83|30.63|28.83|30.58|28.78|0
1629276940000|2021-08-18 08:55:40|30.68|28.88|30.63|28.83|30.68|28.88|30.63|28.83|0
1629276950000|2021-08-18 08:55:50|30.68|28.88|30.68|28.88|30.68|28.88|30.63|28.83|0
1629276960000|2021-08-18 08:56:00|30.66|28.86|30.63|28.83|30.68|28.88|30.63|28.83|0
1629276970000|2021-08-18 08:56:10|30.58|28.78|30.6|28.8|30.6|28.8|30.58|28.78|0
1629276980000|2021-08-18 08:56:20|30.58|28.78|30.53|28.73|30.58|28.78|30.47|28.67|0
1629276990000|2021-08-18 08:56:30|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1629277000000|2021-08-18 08:56:40|30.47|28.67|30.5|28.7|30.52|28.72|30.47|28.67|0
1629277010000|2021-08-18 08:56:50|30.47|28.67|30.47|28.67|30.52|28.72|30.47|28.67|0
1629277020000|2021-08-18 08:57:00|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629277040000|2021-08-18 08:57:20|30.37|28.57|30.42|28.62|30.42|28.62|30.37|28.57|0
1629277090000|2021-08-18 08:58:10|30.37|28.57|30.37|28.57|30.42|28.62|30.37|28.57|0
1629277110000|2021-08-18 08:58:30|30.34|28.54|30.32|28.52|30.37|28.57|30.32|28.52|0
1629277120000|2021-08-18 08:58:40|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629277130000|2021-08-18 08:58:50|30.37|28.57|30.37|28.57|30.37|28.57|30.31|28.51|0
1629277140000|2021-08-18 08:59:00|30.31|28.51|30.21|28.41|30.31|28.51|30.21|28.41|0
1629277150000|2021-08-18 08:59:10|30.16|28.36|30.11|28.31|30.16|28.36|30.11|28.31|0
1629277160000|2021-08-18 08:59:20|30.16|28.36|30.16|28.36|30.16|28.36|30.11|28.31|0
1629277170000|2021-08-18 08:59:30|30.24|28.44|30.11|28.31|30.24|28.44|30.11|28.31|0
1629277190000|2021-08-18 08:59:50|30.08|28.28|30.06|28.26|30.11|28.31|30.06|28.26|0
1629277200000|2021-08-18 09:00:00|30.11|28.31|30.16|28.36|30.16|28.36|30.11|28.31|0
1629277210000|2021-08-18 09:00:10|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629277220000|2021-08-18 09:00:20|30.26|28.46|30.24|28.44|30.26|28.46|30.24|28.44|0
1629277230000|2021-08-18 09:00:30|30.26|28.46|30.21|28.41|30.26|28.46|30.21|28.41|0
1629277240000|2021-08-18 09:00:40|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629277250000|2021-08-18 09:00:50|30.13|28.33|30.16|28.36|30.16|28.36|30.13|28.33|0
1629277260000|2021-08-18 09:01:00|30.21|28.41|30.11|28.31|30.21|28.41|30.11|28.31|0
1629277270000|2021-08-18 09:01:10|30.16|28.36|30.16|28.36|30.16|28.36|30.13|28.33|0
1629277280000|2021-08-18 09:01:20|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629277290000|2021-08-18 09:01:30|30.05|28.25|30.11|28.31|30.11|28.31|30.05|28.25|0
1629277300000|2021-08-18 09:01:40|30.08|28.28|30.11|28.31|30.11|28.31|30.08|28.28|0
1629277320000|2021-08-18 09:02:00|30.08|28.28|30.11|28.31|30.11|28.31|30.05|28.25|0
1629277330000|2021-08-18 09:02:10|30.16|28.36|30.21|28.41|30.21|28.41|30.16|28.36|0
1629277340000|2021-08-18 09:02:20|30.16|28.36|30.16|28.36|30.21|28.41|30.16|28.36|0
1629277350000|2021-08-18 09:02:30|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629277360000|2021-08-18 09:02:40|30.16|28.36|30.16|28.36|30.21|28.41|30.16|28.36|0
1629277390000|2021-08-18 09:03:10|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629277400000|2021-08-18 09:03:20|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629277410000|2021-08-18 09:03:30|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629277420000|2021-08-18 09:03:40|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629277430000|2021-08-18 09:03:50|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629277440000|2021-08-18 09:04:00|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629277450000|2021-08-18 09:04:10|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629277460000|2021-08-18 09:04:20|30.21|28.41|30.21|28.41|30.21|28.41|30.21|28.41|0
1629277470000|2021-08-18 09:04:30|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629277480000|2021-08-18 09:04:40|30.21|28.41|30.21|28.41|30.21|28.41|30.15|28.35|0
1629277490000|2021-08-18 09:04:50|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629277510000|2021-08-18 09:05:10|30.23|28.43|30.1|28.3|30.23|28.43|30.1|28.3|0
1629277520000|2021-08-18 09:05:20|30.15|28.35|30.21|28.41|30.21|28.41|30.15|28.35|0
1629277530000|2021-08-18 09:05:30|30.23|28.43|30.21|28.41|30.23|28.43|30.21|28.41|0
1629277540000|2021-08-18 09:05:40|30.15|28.35|30.21|28.41|30.21|28.41|30.15|28.35|0
1629277550000|2021-08-18 09:05:50|30.15|28.35|30.21|28.41|30.21|28.41|30.15|28.35|0
1629277560000|2021-08-18 09:06:00|30.15|28.35|30.21|28.41|30.21|28.41|30.15|28.35|0
1629277570000|2021-08-18 09:06:10|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629277580000|2021-08-18 09:06:20|30.18|28.38|30.18|28.38|30.18|28.38|30.15|28.35|0
1629277590000|2021-08-18 09:06:30|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629277610000|2021-08-18 09:06:50|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629277620000|2021-08-18 09:07:00|30.2|28.4|30.18|28.38|30.2|28.4|30.15|28.35|0
1629277630000|2021-08-18 09:07:10|30.15|28.35|30.26|28.46|30.26|28.46|30.15|28.35|0
1629277650000|2021-08-18 09:07:30|30.31|28.51|30.26|28.46|30.31|28.51|30.26|28.46|0
1629277660000|2021-08-18 09:07:40|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629277670000|2021-08-18 09:07:50|30.28|28.48|30.31|28.51|30.31|28.51|30.28|28.48|0
1629277680000|2021-08-18 09:08:00|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629277690000|2021-08-18 09:08:10|30.39|28.59|30.36|28.56|30.39|28.59|30.36|28.56|0
1629277700000|2021-08-18 09:08:20|30.31|28.51|30.31|28.51|30.33|28.53|30.31|28.51|0
1629277710000|2021-08-18 09:08:30|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629277720000|2021-08-18 09:08:40|30.31|28.51|30.25|28.45|30.31|28.51|30.25|28.45|0
1629277730000|2021-08-18 09:08:50|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629277740000|2021-08-18 09:09:00|30.1|28.3|30.1|28.3|30.15|28.35|30.1|28.3|0
1629277750000|2021-08-18 09:09:10|30.2|28.4|30.25|28.45|30.25|28.45|30.2|28.4|0
1629277760000|2021-08-18 09:09:20|30.2|28.4|30.2|28.4|30.2|28.4|30.15|28.35|0
1629277770000|2021-08-18 09:09:30|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629277800000|2021-08-18 09:10:00|30.1|28.3|30.13|28.33|30.13|28.33|30.1|28.3|0
1629277810000|2021-08-18 09:10:10|30.1|28.3|30.2|28.4|30.2|28.4|30.1|28.3|0
1629277820000|2021-08-18 09:10:20|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1629277830000|2021-08-18 09:10:30|30.28|28.48|30.2|28.4|30.28|28.48|30.2|28.4|0
1629277860000|2021-08-18 09:11:00|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629277870000|2021-08-18 09:11:10|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629277880000|2021-08-18 09:11:20|30.05|28.25|30.07|28.27|30.1|28.3|30.05|28.25|0
1629277890000|2021-08-18 09:11:30|30.1|28.3|30.02|28.22|30.1|28.3|29.99|28.19|0
1629277900000|2021-08-18 09:11:40|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629277920000|2021-08-18 09:12:00|29.94|28.14|29.94|28.14|29.94|28.14|29.89|28.09|0
1629277930000|2021-08-18 09:12:10|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1629277950000|2021-08-18 09:12:30|29.92|28.12|29.89|28.09|29.92|28.12|29.89|28.09|0
1629277960000|2021-08-18 09:12:40|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629277970000|2021-08-18 09:12:50|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629277980000|2021-08-18 09:13:00|29.92|28.12|29.84|28.04|29.92|28.12|29.84|28.04|0
1629277990000|2021-08-18 09:13:10|29.81|28.01|29.79|27.99|29.81|28.01|29.79|27.99|0
1629278010000|2021-08-18 09:13:30|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629278020000|2021-08-18 09:13:40|29.81|28.01|29.79|27.99|29.81|28.01|29.79|27.99|0
1629278050000|2021-08-18 09:14:10|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629278060000|2021-08-18 09:14:20|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629278080000|2021-08-18 09:14:40|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629278090000|2021-08-18 09:14:50|29.79|27.99|29.84|28.04|29.84|28.04|29.79|27.99|0
1629278100000|2021-08-18 09:15:00|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629278110000|2021-08-18 09:15:10|29.81|28.01|29.84|28.04|29.84|28.04|29.81|28.01|0
1629278120000|2021-08-18 09:15:20|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629278130000|2021-08-18 09:15:30|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629278140000|2021-08-18 09:15:40|29.89|28.09|29.86|28.06|29.89|28.09|29.84|28.04|0
1629278150000|2021-08-18 09:15:50|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629278160000|2021-08-18 09:16:00|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629278180000|2021-08-18 09:16:20|29.79|27.99|29.81|28.01|29.84|28.04|29.79|27.99|0
1629278190000|2021-08-18 09:16:30|29.84|28.04|29.84|28.04|29.89|28.09|29.84|28.04|0
1629278200000|2021-08-18 09:16:40|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278210000|2021-08-18 09:16:50|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629278220000|2021-08-18 09:17:00|29.73|27.93|29.78|27.98|29.78|27.98|29.73|27.93|0
1629278240000|2021-08-18 09:17:20|29.76|27.96|29.78|27.98|29.78|27.98|29.76|27.96|0
1629278250000|2021-08-18 09:17:30|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278260000|2021-08-18 09:17:40|29.78|27.98|29.84|28.04|29.84|28.04|29.78|27.98|0
1629278270000|2021-08-18 09:17:50|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278300000|2021-08-18 09:18:20|29.83|28.03|29.83|28.03|29.89|28.09|29.83|28.03|0
1629278310000|2021-08-18 09:18:30|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629278330000|2021-08-18 09:18:50|29.86|28.06|29.83|28.03|29.86|28.06|29.83|28.03|0
1629278350000|2021-08-18 09:19:10|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278370000|2021-08-18 09:19:30|29.73|27.93|29.78|27.98|29.78|27.98|29.73|27.93|0
1629278380000|2021-08-18 09:19:40|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278400000|2021-08-18 09:20:00|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629278420000|2021-08-18 09:20:20|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278430000|2021-08-18 09:20:30|29.78|27.98|29.73|27.93|29.78|27.98|29.73|27.93|0
1629278440000|2021-08-18 09:20:40|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629278450000|2021-08-18 09:20:50|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278480000|2021-08-18 09:21:20|29.68|27.88|29.78|27.98|29.78|27.98|29.68|27.88|0
1629278490000|2021-08-18 09:21:30|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629278510000|2021-08-18 09:21:50|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278530000|2021-08-18 09:22:10|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629278540000|2021-08-18 09:22:20|29.78|27.98|29.73|27.93|29.78|27.98|29.73|27.93|0
1629278570000|2021-08-18 09:22:50|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629278610000|2021-08-18 09:23:30|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278620000|2021-08-18 09:23:40|29.7|27.9|29.68|27.88|29.73|27.93|29.68|27.88|0
1629278630000|2021-08-18 09:23:50|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278650000|2021-08-18 09:24:10|29.68|27.88|29.68|27.88|29.68|27.88|29.68|27.88|0
1629278660000|2021-08-18 09:24:20|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629278670000|2021-08-18 09:24:30|29.68|27.88|29.83|28.03|29.83|28.03|29.68|27.88|0
1629278680000|2021-08-18 09:24:40|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629278690000|2021-08-18 09:24:50|29.83|28.03|29.88|28.08|29.88|28.08|29.83|28.03|0
1629278700000|2021-08-18 09:25:00|29.83|28.03|29.78|27.98|29.83|28.03|29.78|27.98|0
1629278740000|2021-08-18 09:25:40|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629278770000|2021-08-18 09:26:10|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278790000|2021-08-18 09:26:30|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629278800000|2021-08-18 09:26:40|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278820000|2021-08-18 09:27:00|29.8|28|29.83|28.03|29.83|28.03|29.8|28|0
1629278830000|2021-08-18 09:27:10|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629278860000|2021-08-18 09:27:40|29.75|27.95|29.83|28.03|29.83|28.03|29.75|27.95|0
1629278890000|2021-08-18 09:28:10|29.8|28|29.78|27.98|29.8|28|29.78|27.98|0
1629278910000|2021-08-18 09:28:30|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629278940000|2021-08-18 09:29:00|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629278950000|2021-08-18 09:29:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629278960000|2021-08-18 09:29:20|29.98|28.18|29.98|28.18|29.98|28.18|29.96|28.16|0
1629278970000|2021-08-18 09:29:30|30.03|28.23|29.88|28.08|30.03|28.23|29.88|28.08|0
1629278980000|2021-08-18 09:29:40|29.85|28.05|29.88|28.08|29.88|28.08|29.85|28.05|0
1629278990000|2021-08-18 09:29:50|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629279010000|2021-08-18 09:30:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629279030000|2021-08-18 09:30:30|29.98|28.18|30.08|28.28|30.08|28.28|29.98|28.18|0
1629279040000|2021-08-18 09:30:40|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629279060000|2021-08-18 09:31:00|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629279090000|2021-08-18 09:31:30|30.03|28.23|30.03|28.23|30.08|28.28|30.03|28.23|0
1629279100000|2021-08-18 09:31:40|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629279110000|2021-08-18 09:31:50|30|28.2|30.03|28.23|30.03|28.23|29.98|28.18|0
1629279120000|2021-08-18 09:32:00|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629279130000|2021-08-18 09:32:10|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279140000|2021-08-18 09:32:20|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629279150000|2021-08-18 09:32:30|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629279180000|2021-08-18 09:33:00|30.18|28.38|30.13|28.33|30.18|28.38|30.13|28.33|0
1629279200000|2021-08-18 09:33:20|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279210000|2021-08-18 09:33:30|30.11|28.31|30.13|28.33|30.13|28.33|30.11|28.31|0
1629279220000|2021-08-18 09:33:40|30.08|28.28|30.11|28.31|30.11|28.31|30.08|28.28|0
1629279230000|2021-08-18 09:33:50|30.13|28.33|30.08|28.28|30.13|28.33|30.08|28.28|0
1629279250000|2021-08-18 09:34:10|30.05|28.25|30.03|28.23|30.05|28.25|30.03|28.23|0
1629279280000|2021-08-18 09:34:40|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629279290000|2021-08-18 09:34:50|29.92|28.12|29.92|28.12|29.95|28.15|29.92|28.12|0
1629279300000|2021-08-18 09:35:00|29.95|28.15|29.98|28.18|29.98|28.18|29.95|28.15|0
1629279310000|2021-08-18 09:35:10|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629279320000|2021-08-18 09:35:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629279330000|2021-08-18 09:35:30|29.95|28.15|30.03|28.23|30.03|28.23|29.95|28.15|0
1629279340000|2021-08-18 09:35:40|30.05|28.25|30.03|28.23|30.05|28.25|30.03|28.23|0
1629279360000|2021-08-18 09:36:00|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629279370000|2021-08-18 09:36:10|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629279400000|2021-08-18 09:36:40|30|28.2|30.08|28.28|30.08|28.28|30|28.2|0
1629279410000|2021-08-18 09:36:50|30.18|28.38|30.08|28.28|30.18|28.38|30.08|28.28|0
1629279420000|2021-08-18 09:37:00|30.1|28.3|30.08|28.28|30.13|28.33|30.08|28.28|0
1629279430000|2021-08-18 09:37:10|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629279440000|2021-08-18 09:37:20|30.05|28.25|30.13|28.33|30.13|28.33|30.05|28.25|0
1629279470000|2021-08-18 09:37:50|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629279500000|2021-08-18 09:38:20|30.13|28.33|30.13|28.33|30.13|28.33|30.08|28.28|0
1629279510000|2021-08-18 09:38:30|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629279530000|2021-08-18 09:38:50|30.1|28.3|30.08|28.28|30.13|28.33|30.08|28.28|0
1629279540000|2021-08-18 09:39:00|30.05|28.25|30.02|28.22|30.05|28.25|30.02|28.22|0
1629279550000|2021-08-18 09:39:10|30.08|28.28|30.05|28.25|30.08|28.28|30.05|28.25|0
1629279560000|2021-08-18 09:39:20|30.08|28.28|30.02|28.22|30.08|28.28|30.02|28.22|0
1629279570000|2021-08-18 09:39:30|30.08|28.28|30.07|28.27|30.08|28.28|30.07|28.27|0
1629279580000|2021-08-18 09:39:40|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629279590000|2021-08-18 09:39:50|30.1|28.3|30.07|28.27|30.1|28.3|30.07|28.27|0
1629279600000|2021-08-18 09:40:00|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629279630000|2021-08-18 09:40:30|30.18|28.38|30.13|28.33|30.18|28.38|30.13|28.33|0
1629279640000|2021-08-18 09:40:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279650000|2021-08-18 09:40:50|30.13|28.33|30.13|28.33|30.15|28.35|30.13|28.33|0
1629279680000|2021-08-18 09:41:20|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279690000|2021-08-18 09:41:30|30.23|28.43|30.23|28.43|30.23|28.43|30.23|28.43|0
1629279700000|2021-08-18 09:41:40|30.28|28.48|30.23|28.43|30.28|28.48|30.23|28.43|0
1629279710000|2021-08-18 09:41:50|30.28|28.48|30.23|28.43|30.28|28.48|30.23|28.43|0
1629279720000|2021-08-18 09:42:00|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279730000|2021-08-18 09:42:10|30.12|28.32|30.18|28.38|30.18|28.38|30.12|28.32|0
1629279740000|2021-08-18 09:42:20|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629279750000|2021-08-18 09:42:30|30.18|28.38|30.12|28.32|30.18|28.38|30.12|28.32|0
1629279760000|2021-08-18 09:42:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629279780000|2021-08-18 09:43:00|30.12|28.32|30.07|28.27|30.12|28.32|30.07|28.27|0
1629279870000|2021-08-18 09:44:30|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629279880000|2021-08-18 09:44:40|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629279940000|2021-08-18 09:45:40|30.1|28.3|30.17|28.37|30.17|28.37|30.1|28.3|0
1629279950000|2021-08-18 09:45:50|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629279960000|2021-08-18 09:46:00|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629279970000|2021-08-18 09:46:10|30.07|28.27|30.12|28.32|30.12|28.32|30.07|28.27|0
1629279990000|2021-08-18 09:46:30|30.17|28.37|30.22|28.42|30.22|28.42|30.17|28.37|0
1629280000000|2021-08-18 09:46:40|30.17|28.37|30.17|28.37|30.22|28.42|30.17|28.37|0
1629280020000|2021-08-18 09:47:00|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629280030000|2021-08-18 09:47:10|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629280050000|2021-08-18 09:47:30|30.22|28.42|30.22|28.42|30.22|28.42|30.17|28.37|0
1629280060000|2021-08-18 09:47:40|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629280110000|2021-08-18 09:48:30|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629280140000|2021-08-18 09:49:00|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629280150000|2021-08-18 09:49:10|30.2|28.4|30.2|28.4|30.2|28.4|30.2|28.4|0
1629280160000|2021-08-18 09:49:20|30.22|28.42|30.22|28.42|30.22|28.42|30.2|28.4|0
1629280190000|2021-08-18 09:49:50|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629280260000|2021-08-18 09:51:00|30.27|28.47|30.27|28.47|30.27|28.47|30.27|28.47|0
1629280270000|2021-08-18 09:51:10|30.32|28.52|30.22|28.42|30.32|28.52|30.22|28.42|0
1629280310000|2021-08-18 09:51:50|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629280330000|2021-08-18 09:52:10|30.25|28.45|30.43|28.63|30.43|28.63|30.25|28.45|0
1629280350000|2021-08-18 09:52:30|30.38|28.58|30.32|28.52|30.38|28.58|30.32|28.52|0
1629280360000|2021-08-18 09:52:40|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629280370000|2021-08-18 09:52:50|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629280380000|2021-08-18 09:53:00|30.27|28.47|30.27|28.47|30.27|28.47|30.27|28.47|0
1629280410000|2021-08-18 09:53:30|30.32|28.52|30.32|28.52|30.32|28.52|30.32|28.52|0
1629280420000|2021-08-18 09:53:40|30.27|28.47|30.22|28.42|30.27|28.47|30.22|28.42|0
1629280430000|2021-08-18 09:53:50|30.25|28.45|30.32|28.52|30.32|28.52|30.25|28.45|0
1629280440000|2021-08-18 09:54:00|30.27|28.47|30.27|28.47|30.27|28.47|30.27|28.47|0
1629280450000|2021-08-18 09:54:10|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629280470000|2021-08-18 09:54:30|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629280490000|2021-08-18 09:54:50|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1629280500000|2021-08-18 09:55:00|30.22|28.42|30.27|28.47|30.32|28.52|30.22|28.42|0
1629280590000|2021-08-18 09:56:30|30.32|28.52|30.32|28.52|30.32|28.52|30.27|28.47|0
1629280600000|2021-08-18 09:56:40|30.35|28.55|30.32|28.52|30.35|28.55|30.32|28.52|0
1629280640000|2021-08-18 09:57:20|30.29|28.49|30.32|28.52|30.32|28.52|30.27|28.47|0
1629280660000|2021-08-18 09:57:40|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629280670000|2021-08-18 09:57:50|30.32|28.52|30.37|28.57|30.37|28.57|30.32|28.52|0
1629280680000|2021-08-18 09:58:00|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629280720000|2021-08-18 09:58:40|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1629280740000|2021-08-18 09:59:00|30.42|28.62|30.47|28.67|30.47|28.67|30.42|28.62|0
1629280760000|2021-08-18 09:59:20|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629280780000|2021-08-18 09:59:40|30.37|28.57|30.42|28.62|30.42|28.62|30.37|28.57|0
1629280800000|2021-08-18 10:00:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629280810000|2021-08-18 10:00:10|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629280870000|2021-08-18 10:01:10|30.47|28.67|30.52|28.72|30.53|28.73|30.47|28.67|0
1629280880000|2021-08-18 10:01:20|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629280890000|2021-08-18 10:01:30|30.63|28.83|30.68|28.88|30.68|28.88|30.6|28.8|0
1629280900000|2021-08-18 10:01:40|30.63|28.83|30.58|28.78|30.63|28.83|30.58|28.78|0
1629280920000|2021-08-18 10:02:00|30.52|28.72|30.47|28.67|30.52|28.72|30.47|28.67|0
1629280930000|2021-08-18 10:02:10|30.5|28.7|30.47|28.67|30.5|28.7|30.47|28.67|0
1629280940000|2021-08-18 10:02:20|30.45|28.65|30.42|28.62|30.45|28.65|30.42|28.62|0
1629280950000|2021-08-18 10:02:30|30.45|28.65|30.42|28.62|30.45|28.65|30.42|28.62|0
1629280960000|2021-08-18 10:02:40|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1629280970000|2021-08-18 10:02:50|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1629280990000|2021-08-18 10:03:10|30.58|28.78|30.58|28.78|30.58|28.78|30.52|28.72|0
1629281000000|2021-08-18 10:03:20|30.52|28.72|30.58|28.78|30.58|28.78|30.52|28.72|0
1629281020000|2021-08-18 10:03:40|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1629281030000|2021-08-18 10:03:50|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1629281040000|2021-08-18 10:04:00|30.47|28.67|30.42|28.62|30.47|28.67|30.42|28.62|0
1629281050000|2021-08-18 10:04:10|30.37|28.57|30.37|28.57|30.39|28.59|30.37|28.57|0
1629281060000|2021-08-18 10:04:20|30.42|28.62|30.39|28.59|30.42|28.62|30.39|28.59|0
1629281070000|2021-08-18 10:04:30|30.42|28.62|30.37|28.57|30.42|28.62|30.37|28.57|0
1629281080000|2021-08-18 10:04:40|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629281090000|2021-08-18 10:04:50|30.44|28.64|30.42|28.62|30.44|28.64|30.42|28.62|0
1629281100000|2021-08-18 10:05:00|30.44|28.64|30.47|28.67|30.47|28.67|30.44|28.64|0
1629281110000|2021-08-18 10:05:10|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1629281120000|2021-08-18 10:05:20|30.47|28.67|30.5|28.7|30.5|28.7|30.47|28.67|0
1629281130000|2021-08-18 10:05:30|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1629281150000|2021-08-18 10:05:50|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1629281160000|2021-08-18 10:06:00|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1629281170000|2021-08-18 10:06:10|30.55|28.75|30.55|28.75|30.55|28.75|30.52|28.72|0
1629281180000|2021-08-18 10:06:20|30.52|28.72|30.52|28.72|30.52|28.72|30.52|28.72|0
1629281200000|2021-08-18 10:06:40|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1629281210000|2021-08-18 10:06:50|30.55|28.75|30.47|28.67|30.55|28.75|30.47|28.67|0
1629281220000|2021-08-18 10:07:00|30.42|28.62|30.42|28.62|30.42|28.62|30.42|28.62|0
1629281230000|2021-08-18 10:07:10|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281250000|2021-08-18 10:07:30|30.31|28.51|30.31|28.51|30.34|28.54|30.31|28.51|0
1629281260000|2021-08-18 10:07:40|30.36|28.56|30.34|28.54|30.36|28.56|30.34|28.54|0
1629281270000|2021-08-18 10:07:50|30.31|28.51|30.36|28.56|30.36|28.56|30.31|28.51|0
1629281310000|2021-08-18 10:08:30|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629281330000|2021-08-18 10:08:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281340000|2021-08-18 10:09:00|30.39|28.59|30.47|28.67|30.47|28.67|30.36|28.56|0
1629281360000|2021-08-18 10:09:20|30.41|28.61|30.47|28.67|30.47|28.67|30.41|28.61|0
1629281370000|2021-08-18 10:09:30|30.49|28.69|30.52|28.72|30.52|28.72|30.49|28.69|0
1629281400000|2021-08-18 10:10:00|30.49|28.69|30.52|28.72|30.52|28.72|30.49|28.69|0
1629281410000|2021-08-18 10:10:10|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1629281420000|2021-08-18 10:10:20|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629281450000|2021-08-18 10:10:50|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1629281460000|2021-08-18 10:11:00|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629281470000|2021-08-18 10:11:10|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1629281480000|2021-08-18 10:11:20|30.41|28.61|30.46|28.66|30.46|28.66|30.41|28.61|0
1629281490000|2021-08-18 10:11:30|30.44|28.64|30.41|28.61|30.44|28.64|30.41|28.61|0
1629281510000|2021-08-18 10:11:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281520000|2021-08-18 10:12:00|30.39|28.59|30.39|28.59|30.41|28.61|30.39|28.59|0
1629281530000|2021-08-18 10:12:10|30.36|28.56|30.36|28.56|30.39|28.59|30.36|28.56|0
1629281610000|2021-08-18 10:13:30|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629281620000|2021-08-18 10:13:40|30.46|28.66|30.46|28.66|30.46|28.66|30.41|28.61|0
1629281640000|2021-08-18 10:14:00|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629281650000|2021-08-18 10:14:10|30.46|28.66|30.46|28.66|30.46|28.66|30.44|28.64|0
1629281670000|2021-08-18 10:14:30|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629281690000|2021-08-18 10:14:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281710000|2021-08-18 10:15:10|30.31|28.51|30.31|28.51|30.36|28.56|30.31|28.51|0
1629281720000|2021-08-18 10:15:20|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281730000|2021-08-18 10:15:30|30.31|28.51|30.3|28.5|30.33|28.53|30.3|28.5|0
1629281750000|2021-08-18 10:15:50|30.36|28.56|30.3|28.5|30.36|28.56|30.3|28.5|0
1629281770000|2021-08-18 10:16:10|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629281780000|2021-08-18 10:16:20|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629281790000|2021-08-18 10:16:30|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629281800000|2021-08-18 10:16:40|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629281830000|2021-08-18 10:17:10|30.43|28.63|30.43|28.63|30.43|28.63|30.43|28.63|0
1629281840000|2021-08-18 10:17:20|30.41|28.61|30.41|28.61|30.46|28.66|30.41|28.61|0
1629281870000|2021-08-18 10:17:50|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629281910000|2021-08-18 10:18:30|30.46|28.66|30.46|28.66|30.46|28.66|30.46|28.66|0
1629281960000|2021-08-18 10:19:20|30.51|28.71|30.51|28.71|30.51|28.71|30.51|28.71|0
1629281970000|2021-08-18 10:19:30|30.56|28.76|30.56|28.76|30.56|28.76|30.56|28.76|0
1629281980000|2021-08-18 10:19:40|30.61|28.81|30.56|28.76|30.61|28.81|30.56|28.76|0
1629281990000|2021-08-18 10:19:50|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1629282000000|2021-08-18 10:20:00|30.61|28.81|30.56|28.76|30.61|28.81|30.56|28.76|0
1629282020000|2021-08-18 10:20:20|30.67|28.87|30.72|28.92|30.72|28.92|30.67|28.87|0
1629282030000|2021-08-18 10:20:30|30.77|28.97|30.67|28.87|30.77|28.97|30.67|28.87|0
1629282040000|2021-08-18 10:20:40|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1629282050000|2021-08-18 10:20:50|30.69|28.89|30.67|28.87|30.72|28.92|30.67|28.87|0
1629282060000|2021-08-18 10:21:00|30.72|28.92|30.67|28.87|30.72|28.92|30.67|28.87|0
1629282070000|2021-08-18 10:21:10|30.61|28.81|30.61|28.81|30.67|28.87|30.61|28.81|0
1629282080000|2021-08-18 10:21:20|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1629282090000|2021-08-18 10:21:30|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1629282100000|2021-08-18 10:21:40|30.77|28.97|30.72|28.92|30.77|28.97|30.72|28.92|0
1629282110000|2021-08-18 10:21:50|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1629282140000|2021-08-18 10:22:20|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1629282160000|2021-08-18 10:22:40|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282180000|2021-08-18 10:23:00|30.69|28.89|30.66|28.86|30.69|28.89|30.66|28.86|0
1629282190000|2021-08-18 10:23:10|30.69|28.89|30.72|28.92|30.72|28.92|30.69|28.89|0
1629282240000|2021-08-18 10:24:00|30.74|28.94|30.72|28.92|30.74|28.94|30.72|28.92|0
1629282250000|2021-08-18 10:24:10|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1629282260000|2021-08-18 10:24:20|30.72|28.92|30.72|28.92|30.72|28.92|30.72|28.92|0
1629282270000|2021-08-18 10:24:30|30.66|28.86|30.72|28.92|30.72|28.92|30.66|28.86|0
1629282290000|2021-08-18 10:24:50|30.66|28.86|30.61|28.81|30.66|28.86|30.61|28.81|0
1629282310000|2021-08-18 10:25:10|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282330000|2021-08-18 10:25:30|30.61|28.81|30.66|28.86|30.66|28.86|30.61|28.81|0
1629282340000|2021-08-18 10:25:40|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629282370000|2021-08-18 10:26:10|30.71|28.91|30.66|28.86|30.71|28.91|30.66|28.86|0
1629282380000|2021-08-18 10:26:20|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629282390000|2021-08-18 10:26:30|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282450000|2021-08-18 10:27:30|30.71|28.91|30.71|28.91|30.71|28.91|30.71|28.91|0
1629282460000|2021-08-18 10:27:40|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282480000|2021-08-18 10:28:00|30.69|28.89|30.71|28.91|30.71|28.91|30.69|28.89|0
1629282490000|2021-08-18 10:28:10|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282510000|2021-08-18 10:28:30|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629282530000|2021-08-18 10:28:50|30.55|28.75|30.61|28.81|30.61|28.81|30.55|28.75|0
1629282560000|2021-08-18 10:29:20|30.66|28.86|30.66|28.86|30.66|28.86|30.66|28.86|0
1629282570000|2021-08-18 10:29:30|30.5|28.7|30.55|28.75|30.55|28.75|30.45|28.65|0
1629282580000|2021-08-18 10:29:40|30.58|28.78|30.61|28.81|30.61|28.81|30.58|28.78|0
1629282620000|2021-08-18 10:30:20|30.55|28.75|30.61|28.81|30.61|28.81|30.55|28.75|0
1629282630000|2021-08-18 10:30:30|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629282640000|2021-08-18 10:30:40|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629282650000|2021-08-18 10:30:50|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629282680000|2021-08-18 10:31:20|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629282700000|2021-08-18 10:31:40|30.6|28.8|30.6|28.8|30.6|28.8|30.6|28.8|0
1629282710000|2021-08-18 10:31:50|30.55|28.75|30.6|28.8|30.6|28.8|30.55|28.75|0
1629282800000|2021-08-18 10:33:20|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629282810000|2021-08-18 10:33:30|30.6|28.8|30.45|28.65|30.6|28.8|30.45|28.65|0
1629282820000|2021-08-18 10:33:40|30.39|28.59|30.34|28.54|30.39|28.59|30.34|28.54|0
1629282830000|2021-08-18 10:33:50|30.29|28.49|30.27|28.47|30.29|28.49|30.27|28.47|0
1629282840000|2021-08-18 10:34:00|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629282850000|2021-08-18 10:34:10|30.29|28.49|30.29|28.49|30.29|28.49|30.24|28.44|0
1629282880000|2021-08-18 10:34:40|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629282890000|2021-08-18 10:34:50|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629282910000|2021-08-18 10:35:10|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629282920000|2021-08-18 10:35:20|30.19|28.39|30.19|28.39|30.24|28.44|30.19|28.39|0
1629282930000|2021-08-18 10:35:30|30.13|28.33|30.03|28.23|30.13|28.33|30.03|28.23|0
1629282940000|2021-08-18 10:35:40|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629282950000|2021-08-18 10:35:50|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629282960000|2021-08-18 10:36:00|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629283000000|2021-08-18 10:36:40|30.06|28.26|29.98|28.18|30.06|28.26|29.98|28.18|0
1629283020000|2021-08-18 10:37:00|30.03|28.23|29.98|28.18|30.03|28.23|29.98|28.18|0
1629283030000|2021-08-18 10:37:10|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629283040000|2021-08-18 10:37:20|29.98|28.18|29.98|28.18|30|28.2|29.98|28.18|0
1629283050000|2021-08-18 10:37:30|30|28.2|30.08|28.28|30.08|28.28|30|28.2|0
1629283060000|2021-08-18 10:37:40|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629283130000|2021-08-18 10:38:50|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629283150000|2021-08-18 10:39:10|30.05|28.25|30.03|28.23|30.05|28.25|30.03|28.23|0
1629283160000|2021-08-18 10:39:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629283170000|2021-08-18 10:39:30|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629283200000|2021-08-18 10:40:00|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629283220000|2021-08-18 10:40:20|29.95|28.15|29.92|28.12|29.95|28.15|29.92|28.12|0
1629283230000|2021-08-18 10:40:30|29.97|28.17|29.97|28.17|29.97|28.17|29.92|28.12|0
1629283270000|2021-08-18 10:41:10|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629283280000|2021-08-18 10:41:20|29.82|28.02|29.77|27.97|29.82|28.02|29.77|27.97|0
1629283290000|2021-08-18 10:41:30|29.74|27.94|29.77|27.97|29.77|27.97|29.74|27.94|0
1629283300000|2021-08-18 10:41:40|29.72|27.92|29.72|27.92|29.72|27.92|29.72|27.92|0
1629283310000|2021-08-18 10:41:50|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629283320000|2021-08-18 10:42:00|29.72|27.92|29.72|27.92|29.72|27.92|29.72|27.92|0
1629283340000|2021-08-18 10:42:20|29.67|27.87|29.72|27.92|29.72|27.92|29.67|27.87|0
1629283350000|2021-08-18 10:42:30|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629283360000|2021-08-18 10:42:40|29.82|28.02|29.77|27.97|29.82|28.02|29.77|27.97|0
1629283390000|2021-08-18 10:43:10|29.72|27.92|29.72|27.92|29.72|27.92|29.72|27.92|0
1629283400000|2021-08-18 10:43:20|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629283460000|2021-08-18 10:44:20|29.66|27.86|29.66|27.86|29.71|27.91|29.66|27.86|0
1629283490000|2021-08-18 10:44:50|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629283520000|2021-08-18 10:45:20|29.69|27.89|29.66|27.86|29.69|27.89|29.66|27.86|0
1629283530000|2021-08-18 10:45:30|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629283570000|2021-08-18 10:46:10|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629283580000|2021-08-18 10:46:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629283590000|2021-08-18 10:46:30|29.69|27.89|29.71|27.91|29.71|27.91|29.69|27.89|0
1629283600000|2021-08-18 10:46:40|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629283610000|2021-08-18 10:46:50|29.76|27.96|29.74|27.94|29.76|27.96|29.71|27.91|0
1629283620000|2021-08-18 10:47:00|29.76|27.96|29.76|27.96|29.82|28.02|29.76|27.96|0
1629283630000|2021-08-18 10:47:10|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629283640000|2021-08-18 10:47:20|29.79|27.99|29.76|27.96|29.81|28.01|29.76|27.96|0
1629283710000|2021-08-18 10:48:30|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629283740000|2021-08-18 10:49:00|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629283750000|2021-08-18 10:49:10|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629283770000|2021-08-18 10:49:30|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629283790000|2021-08-18 10:49:50|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629283800000|2021-08-18 10:50:00|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629283920000|2021-08-18 10:52:00|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629283940000|2021-08-18 10:52:20|29.5|27.7|29.45|27.65|29.5|27.7|29.45|27.65|0
1629283950000|2021-08-18 10:52:30|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629283960000|2021-08-18 10:52:40|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629283970000|2021-08-18 10:52:50|29.2|27.4|29.2|27.4|29.2|27.4|29.15|27.35|0
1629283980000|2021-08-18 10:53:00|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1629283990000|2021-08-18 10:53:10|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629284010000|2021-08-18 10:53:30|29.25|27.45|29.35|27.55|29.35|27.55|29.25|27.45|0
1629284020000|2021-08-18 10:53:40|29.25|27.45|29.25|27.45|29.25|27.45|29.23|27.43|0
1629284030000|2021-08-18 10:53:50|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629284040000|2021-08-18 10:54:00|29.25|27.45|29.15|27.35|29.25|27.45|29.15|27.35|0
1629284050000|2021-08-18 10:54:10|29.18|27.38|29.2|27.4|29.2|27.4|29.18|27.38|0
1629284070000|2021-08-18 10:54:30|29.17|27.37|29.25|27.45|29.25|27.45|29.15|27.35|0
1629284080000|2021-08-18 10:54:40|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629284090000|2021-08-18 10:54:50|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629284100000|2021-08-18 10:55:00|29.17|27.37|29.15|27.35|29.17|27.37|29.15|27.35|0
1629284110000|2021-08-18 10:55:10|29.2|27.4|29.2|27.4|29.25|27.45|29.2|27.4|0
1629284120000|2021-08-18 10:55:20|29.22|27.42|29.3|27.5|29.3|27.5|29.22|27.42|0
1629284130000|2021-08-18 10:55:30|29.25|27.45|29.35|27.55|29.35|27.55|29.25|27.45|0
1629284140000|2021-08-18 10:55:40|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629284150000|2021-08-18 10:55:50|29.3|27.5|29.35|27.55|29.35|27.55|29.27|27.47|0
1629284190000|2021-08-18 10:56:30|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629284200000|2021-08-18 10:56:40|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629284210000|2021-08-18 10:56:50|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629284220000|2021-08-18 10:57:00|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629284230000|2021-08-18 10:57:10|29.4|27.6|29.35|27.55|29.4|27.6|29.35|27.55|0
1629284240000|2021-08-18 10:57:20|29.4|27.6|29.35|27.55|29.4|27.6|29.35|27.55|0
1629284250000|2021-08-18 10:57:30|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629284260000|2021-08-18 10:57:40|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629284280000|2021-08-18 10:58:00|29.4|27.6|29.25|27.45|29.4|27.6|29.25|27.45|0
1629284290000|2021-08-18 10:58:10|29.27|27.47|29.3|27.5|29.3|27.5|29.27|27.47|0
1629284310000|2021-08-18 10:58:30|29.35|27.55|29.3|27.5|29.35|27.55|29.3|27.5|0
1629284320000|2021-08-18 10:58:40|29.2|27.4|29.17|27.37|29.2|27.4|29.17|27.37|0
1629284330000|2021-08-18 10:58:50|29.2|27.4|29.2|27.4|29.25|27.45|29.2|27.4|0
1629284340000|2021-08-18 10:59:00|29.15|27.35|29.14|27.34|29.15|27.35|29.14|27.34|0
1629284350000|2021-08-18 10:59:10|29.17|27.37|29.3|27.5|29.3|27.5|29.17|27.37|0
1629284360000|2021-08-18 10:59:20|29.32|27.52|29.3|27.5|29.32|27.52|29.3|27.5|0
1629284370000|2021-08-18 10:59:30|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629284390000|2021-08-18 10:59:50|29.3|27.5|29.3|27.5|29.3|27.5|29.25|27.45|0
1629284410000|2021-08-18 11:00:10|29.24|27.44|29.19|27.39|29.3|27.5|29.19|27.39|0
1629284420000|2021-08-18 11:00:20|29.22|27.42|29.09|27.29|29.22|27.42|29.09|27.29|0
1629284430000|2021-08-18 11:00:30|29.19|27.39|29.14|27.34|29.19|27.39|29.14|27.34|0
1629284440000|2021-08-18 11:00:40|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629284450000|2021-08-18 11:00:50|29.22|27.42|29.19|27.39|29.22|27.42|29.19|27.39|0
1629284460000|2021-08-18 11:01:00|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1629284470000|2021-08-18 11:01:10|29.19|27.39|29.19|27.39|29.24|27.44|29.19|27.39|0
1629284480000|2021-08-18 11:01:20|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629284490000|2021-08-18 11:01:30|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629284510000|2021-08-18 11:01:50|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1629284530000|2021-08-18 11:02:10|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629284550000|2021-08-18 11:02:30|29.24|27.44|29.29|27.49|29.29|27.49|29.24|27.44|0
1629284570000|2021-08-18 11:02:50|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1629284580000|2021-08-18 11:03:00|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629284590000|2021-08-18 11:03:10|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629284600000|2021-08-18 11:03:20|29.29|27.49|29.34|27.54|29.34|27.54|29.29|27.49|0
1629284610000|2021-08-18 11:03:30|29.29|27.49|29.34|27.54|29.34|27.54|29.29|27.49|0
1629284620000|2021-08-18 11:03:40|29.32|27.52|29.32|27.52|29.32|27.52|29.29|27.49|0
1629284630000|2021-08-18 11:03:50|29.29|27.49|29.29|27.49|29.34|27.54|29.29|27.49|0
1629284640000|2021-08-18 11:04:00|29.32|27.52|29.29|27.49|29.34|27.54|29.29|27.49|0
1629284660000|2021-08-18 11:04:20|29.34|27.54|29.32|27.52|29.34|27.54|29.29|27.49|0
1629284670000|2021-08-18 11:04:30|29.34|27.54|29.29|27.49|29.34|27.54|29.29|27.49|0
1629284730000|2021-08-18 11:05:30|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629284750000|2021-08-18 11:05:50|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629284780000|2021-08-18 11:06:20|29.24|27.44|29.29|27.49|29.29|27.49|29.24|27.44|0
1629284810000|2021-08-18 11:06:50|29.27|27.47|29.24|27.44|29.27|27.47|29.24|27.44|0
1629284820000|2021-08-18 11:07:00|29.27|27.47|29.29|27.49|29.29|27.49|29.27|27.47|0
1629284830000|2021-08-18 11:07:10|29.24|27.44|29.24|27.44|29.24|27.44|29.24|27.44|0
1629284840000|2021-08-18 11:07:20|29.27|27.47|29.24|27.44|29.27|27.47|29.24|27.44|0
1629284850000|2021-08-18 11:07:30|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629284860000|2021-08-18 11:07:40|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1629284870000|2021-08-18 11:07:50|29.09|27.29|29.14|27.34|29.14|27.34|29.09|27.29|0
1629284880000|2021-08-18 11:08:00|29.19|27.39|29.19|27.39|29.24|27.44|29.19|27.39|0
1629284910000|2021-08-18 11:08:30|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1629284920000|2021-08-18 11:08:40|29.09|27.29|29.14|27.34|29.14|27.34|29.09|27.29|0
1629284930000|2021-08-18 11:08:50|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629284940000|2021-08-18 11:09:00|29.21|27.41|29.14|27.34|29.24|27.44|29.14|27.34|0
1629284960000|2021-08-18 11:09:20|29.09|27.29|29.14|27.34|29.14|27.34|29.09|27.29|0
1629284970000|2021-08-18 11:09:30|29.16|27.36|29.14|27.34|29.16|27.36|29.14|27.34|0
1629284980000|2021-08-18 11:09:40|29.19|27.39|29.14|27.34|29.19|27.39|29.14|27.34|0
1629284990000|2021-08-18 11:09:50|29.09|27.29|29.09|27.29|29.09|27.29|29.09|27.29|0
1629285000000|2021-08-18 11:10:00|29.14|27.34|29.16|27.36|29.16|27.36|29.14|27.34|0
1629285010000|2021-08-18 11:10:10|29.19|27.39|29.19|27.39|29.19|27.39|29.19|27.39|0
1629285040000|2021-08-18 11:10:40|29.21|27.41|29.19|27.39|29.24|27.44|29.19|27.39|0
1629285050000|2021-08-18 11:10:50|29.24|27.44|29.29|27.49|29.29|27.49|29.24|27.44|0
1629285060000|2021-08-18 11:11:00|29.34|27.54|29.34|27.54|29.34|27.54|29.34|27.54|0
1629285070000|2021-08-18 11:11:10|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629285080000|2021-08-18 11:11:20|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629285110000|2021-08-18 11:11:50|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629285120000|2021-08-18 11:12:00|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629285130000|2021-08-18 11:12:10|29.39|27.59|29.49|27.69|29.49|27.69|29.39|27.59|0
1629285140000|2021-08-18 11:12:20|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629285150000|2021-08-18 11:12:30|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629285160000|2021-08-18 11:12:40|29.64|27.84|29.62|27.82|29.64|27.84|29.62|27.82|0
1629285170000|2021-08-18 11:12:50|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629285180000|2021-08-18 11:13:00|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1629285190000|2021-08-18 11:13:10|29.62|27.82|29.59|27.79|29.62|27.82|29.59|27.79|0
1629285200000|2021-08-18 11:13:20|29.54|27.74|29.59|27.79|29.59|27.79|29.54|27.74|0
1629285220000|2021-08-18 11:13:40|29.56|27.76|29.54|27.74|29.56|27.76|29.54|27.74|0
1629285240000|2021-08-18 11:14:00|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629285260000|2021-08-18 11:14:20|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629285270000|2021-08-18 11:14:30|29.74|27.94|29.72|27.92|29.74|27.94|29.72|27.92|0
1629285280000|2021-08-18 11:14:40|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629285290000|2021-08-18 11:14:50|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629285300000|2021-08-18 11:15:00|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629285310000|2021-08-18 11:15:10|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629285330000|2021-08-18 11:15:30|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629285340000|2021-08-18 11:15:40|29.84|28.04|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285370000|2021-08-18 11:16:10|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629285380000|2021-08-18 11:16:20|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629285410000|2021-08-18 11:16:50|29.95|28.15|30|28.2|30|28.2|29.95|28.15|0
1629285420000|2021-08-18 11:17:00|29.95|28.15|29.95|28.15|29.95|28.15|29.95|28.15|0
1629285440000|2021-08-18 11:17:20|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629285460000|2021-08-18 11:17:40|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629285470000|2021-08-18 11:17:50|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629285480000|2021-08-18 11:18:00|29.82|28.02|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285510000|2021-08-18 11:18:30|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629285520000|2021-08-18 11:18:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629285530000|2021-08-18 11:18:50|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629285540000|2021-08-18 11:19:00|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629285550000|2021-08-18 11:19:10|29.79|27.99|29.84|28.04|29.84|28.04|29.79|27.99|0
1629285570000|2021-08-18 11:19:30|29.79|27.99|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285580000|2021-08-18 11:19:40|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629285590000|2021-08-18 11:19:50|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629285600000|2021-08-18 11:20:00|29.74|27.94|29.84|28.04|29.84|28.04|29.74|27.94|0
1629285610000|2021-08-18 11:20:10|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629285630000|2021-08-18 11:20:30|29.82|28.02|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285640000|2021-08-18 11:20:40|29.84|28.04|29.84|28.04|29.84|28.04|29.81|28.01|0
1629285700000|2021-08-18 11:21:40|29.81|28.01|29.74|27.94|29.81|28.01|29.74|27.94|0
1629285710000|2021-08-18 11:21:50|29.68|27.88|29.74|27.94|29.74|27.94|29.68|27.88|0
1629285720000|2021-08-18 11:22:00|29.79|27.99|29.81|28.01|29.84|28.04|29.79|27.99|0
1629285730000|2021-08-18 11:22:10|29.79|27.99|29.89|28.09|29.89|28.09|29.79|27.99|0
1629285740000|2021-08-18 11:22:20|29.94|28.14|29.99|28.19|29.99|28.19|29.89|28.09|0
1629285750000|2021-08-18 11:22:30|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1629285780000|2021-08-18 11:23:00|29.84|28.04|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285800000|2021-08-18 11:23:20|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629285810000|2021-08-18 11:23:30|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629285830000|2021-08-18 11:23:50|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629285840000|2021-08-18 11:24:00|29.86|28.06|29.84|28.04|29.86|28.06|29.84|28.04|0
1629285850000|2021-08-18 11:24:10|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629285860000|2021-08-18 11:24:20|29.84|28.04|29.79|27.99|29.84|28.04|29.79|27.99|0
1629285880000|2021-08-18 11:24:40|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629285890000|2021-08-18 11:24:50|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1629285900000|2021-08-18 11:25:00|29.71|27.91|29.73|27.93|29.73|27.93|29.68|27.88|0
1629285920000|2021-08-18 11:25:20|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629285930000|2021-08-18 11:25:30|29.81|28.01|29.84|28.04|29.84|28.04|29.81|28.01|0
1629285940000|2021-08-18 11:25:40|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629285950000|2021-08-18 11:25:50|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1629285980000|2021-08-18 11:26:20|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629286000000|2021-08-18 11:26:40|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629286030000|2021-08-18 11:27:10|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629286040000|2021-08-18 11:27:20|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629286050000|2021-08-18 11:27:30|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1629286070000|2021-08-18 11:27:50|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629286090000|2021-08-18 11:28:10|30.04|28.24|30.04|28.24|30.04|28.24|29.99|28.19|0
1629286100000|2021-08-18 11:28:20|30.01|28.21|29.99|28.19|30.01|28.21|29.99|28.19|0
1629286110000|2021-08-18 11:28:30|30.04|28.24|30.01|28.21|30.04|28.24|29.99|28.19|0
1629286120000|2021-08-18 11:28:40|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629286130000|2021-08-18 11:28:50|29.94|28.14|29.99|28.19|29.99|28.19|29.94|28.14|0
1629286140000|2021-08-18 11:29:00|29.96|28.16|29.94|28.14|29.96|28.16|29.88|28.08|0
1629286160000|2021-08-18 11:29:20|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629286200000|2021-08-18 11:30:00|30.01|28.21|29.99|28.19|30.01|28.21|29.99|28.19|0
1629286210000|2021-08-18 11:30:10|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629286220000|2021-08-18 11:30:20|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629286230000|2021-08-18 11:30:30|30.01|28.21|30.06|28.26|30.09|28.29|30.01|28.21|0
1629286240000|2021-08-18 11:30:40|29.99|28.19|29.99|28.19|30.04|28.24|29.99|28.19|0
1629286250000|2021-08-18 11:30:50|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629286290000|2021-08-18 11:31:30|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629286300000|2021-08-18 11:31:40|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629286320000|2021-08-18 11:32:00|30.01|28.21|29.98|28.18|30.01|28.21|29.98|28.18|0
1629286330000|2021-08-18 11:32:10|30.04|28.24|29.98|28.18|30.04|28.24|29.98|28.18|0
1629286340000|2021-08-18 11:32:20|29.96|28.16|29.93|28.13|29.98|28.18|29.93|28.13|0
1629286370000|2021-08-18 11:32:50|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629286380000|2021-08-18 11:33:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286390000|2021-08-18 11:33:10|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286400000|2021-08-18 11:33:20|29.93|28.13|29.98|28.18|29.98|28.18|29.93|28.13|0
1629286410000|2021-08-18 11:33:30|29.93|28.13|29.98|28.18|29.98|28.18|29.93|28.13|0
1629286440000|2021-08-18 11:34:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286450000|2021-08-18 11:34:10|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286460000|2021-08-18 11:34:20|29.93|28.13|29.96|28.16|29.98|28.18|29.93|28.13|0
1629286470000|2021-08-18 11:34:30|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286490000|2021-08-18 11:34:50|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286500000|2021-08-18 11:35:00|29.96|28.16|29.98|28.18|29.98|28.18|29.96|28.16|0
1629286510000|2021-08-18 11:35:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286520000|2021-08-18 11:35:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286530000|2021-08-18 11:35:30|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286570000|2021-08-18 11:36:10|29.96|28.16|29.93|28.13|29.98|28.18|29.93|28.13|0
1629286580000|2021-08-18 11:36:20|29.96|28.16|29.93|28.13|29.96|28.16|29.93|28.13|0
1629286600000|2021-08-18 11:36:40|29.88|28.08|29.83|28.03|29.88|28.08|29.83|28.03|0
1629286640000|2021-08-18 11:37:20|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629286650000|2021-08-18 11:37:30|29.9|28.1|29.93|28.13|29.93|28.13|29.88|28.08|0
1629286730000|2021-08-18 11:38:50|29.98|28.18|29.93|28.13|29.98|28.18|29.93|28.13|0
1629286740000|2021-08-18 11:39:00|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286760000|2021-08-18 11:39:20|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629286770000|2021-08-18 11:39:30|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629286780000|2021-08-18 11:39:40|29.88|28.08|29.82|28.02|29.88|28.08|29.82|28.02|0
1629286800000|2021-08-18 11:40:00|29.8|28|29.82|28.02|29.82|28.02|29.8|28|0
1629286820000|2021-08-18 11:40:20|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629286830000|2021-08-18 11:40:30|29.87|28.07|29.82|28.02|29.87|28.07|29.82|28.02|0
1629286840000|2021-08-18 11:40:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629286860000|2021-08-18 11:41:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286880000|2021-08-18 11:41:20|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629286900000|2021-08-18 11:41:40|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629286910000|2021-08-18 11:41:50|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629286920000|2021-08-18 11:42:00|29.9|28.1|29.93|28.13|29.93|28.13|29.87|28.07|0
1629286930000|2021-08-18 11:42:10|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629286940000|2021-08-18 11:42:20|29.92|28.12|29.92|28.12|29.92|28.12|29.87|28.07|0
1629286950000|2021-08-18 11:42:30|29.87|28.07|29.92|28.12|29.92|28.12|29.87|28.07|0
1629286980000|2021-08-18 11:43:00|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629286990000|2021-08-18 11:43:10|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629287020000|2021-08-18 11:43:40|29.98|28.18|29.98|28.18|29.98|28.18|29.92|28.12|0
1629287050000|2021-08-18 11:44:10|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629287100000|2021-08-18 11:45:00|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629287110000|2021-08-18 11:45:10|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629287120000|2021-08-18 11:45:20|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629287150000|2021-08-18 11:45:50|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629287230000|2021-08-18 11:47:10|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629287260000|2021-08-18 11:47:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629287270000|2021-08-18 11:47:50|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629287300000|2021-08-18 11:48:20|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629287320000|2021-08-18 11:48:40|29.74|27.94|29.66|27.86|29.74|27.94|29.66|27.86|0
1629287340000|2021-08-18 11:49:00|29.71|27.91|29.77|27.97|29.77|27.97|29.71|27.91|0
1629287350000|2021-08-18 11:49:10|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629287360000|2021-08-18 11:49:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629287390000|2021-08-18 11:49:50|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629287400000|2021-08-18 11:50:00|29.69|27.89|29.69|27.89|29.71|27.91|29.69|27.89|0
1629287410000|2021-08-18 11:50:10|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629287420000|2021-08-18 11:50:20|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629287430000|2021-08-18 11:50:30|29.74|27.94|29.76|27.96|29.76|27.96|29.74|27.94|0
1629287450000|2021-08-18 11:50:50|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629287460000|2021-08-18 11:51:00|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629287470000|2021-08-18 11:51:10|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629287480000|2021-08-18 11:51:20|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629287490000|2021-08-18 11:51:30|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629287500000|2021-08-18 11:51:40|29.79|27.99|29.81|28.01|29.81|28.01|29.79|27.99|0
1629287510000|2021-08-18 11:51:50|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629287520000|2021-08-18 11:52:00|29.84|28.04|29.81|28.01|29.84|28.04|29.81|28.01|0
1629287530000|2021-08-18 11:52:10|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629287560000|2021-08-18 11:52:40|29.79|27.99|29.87|28.07|29.87|28.07|29.79|27.99|0
1629287570000|2021-08-18 11:52:50|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629287610000|2021-08-18 11:53:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629287630000|2021-08-18 11:53:50|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629287640000|2021-08-18 11:54:00|29.86|28.06|29.92|28.12|29.92|28.12|29.86|28.06|0
1629287650000|2021-08-18 11:54:10|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629287670000|2021-08-18 11:54:30|29.84|28.04|29.86|28.06|29.86|28.06|29.84|28.04|0
1629287680000|2021-08-18 11:54:40|29.92|28.12|29.91|28.11|29.92|28.12|29.91|28.11|0
1629287700000|2021-08-18 11:55:00|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629287720000|2021-08-18 11:55:20|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629287750000|2021-08-18 11:55:50|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629287760000|2021-08-18 11:56:00|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629287780000|2021-08-18 11:56:20|29.76|27.96|29.81|28.01|29.81|28.01|29.76|27.96|0
1629287790000|2021-08-18 11:56:30|29.79|27.99|29.81|28.01|29.81|28.01|29.79|27.99|0
1629287810000|2021-08-18 11:56:50|29.91|28.11|29.86|28.06|29.91|28.11|29.86|28.06|0
1629287820000|2021-08-18 11:57:00|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629287830000|2021-08-18 11:57:10|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629287840000|2021-08-18 11:57:20|29.96|28.16|29.91|28.11|29.96|28.16|29.91|28.11|0
1629287870000|2021-08-18 11:57:50|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629287900000|2021-08-18 11:58:20|29.86|28.06|29.86|28.06|29.89|28.09|29.86|28.06|0
1629287940000|2021-08-18 11:59:00|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629287980000|2021-08-18 11:59:40|29.76|27.96|29.81|28.01|29.81|28.01|29.76|27.96|0
1629287990000|2021-08-18 11:59:50|29.83|28.03|29.86|28.06|29.86|28.06|29.83|28.03|0
1629288000000|2021-08-18 12:00:00|29.81|28.01|29.83|28.03|29.83|28.03|29.81|28.01|0
1629288010000|2021-08-18 12:00:10|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629288030000|2021-08-18 12:00:30|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629288040000|2021-08-18 12:00:40|29.71|27.91|29.6|27.8|29.71|27.91|29.6|27.8|0
1629288060000|2021-08-18 12:01:00|29.65|27.85|29.55|27.75|29.65|27.85|29.55|27.75|0
1629288070000|2021-08-18 12:01:10|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629288080000|2021-08-18 12:01:20|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1629288090000|2021-08-18 12:01:30|29.65|27.85|29.65|27.85|29.7|27.9|29.65|27.85|0
1629288110000|2021-08-18 12:01:50|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629288130000|2021-08-18 12:02:10|29.63|27.83|29.6|27.8|29.63|27.83|29.6|27.8|0
1629288140000|2021-08-18 12:02:20|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629288150000|2021-08-18 12:02:30|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629288170000|2021-08-18 12:02:50|29.5|27.7|29.53|27.73|29.55|27.75|29.5|27.7|0
1629288180000|2021-08-18 12:03:00|29.5|27.7|29.55|27.75|29.55|27.75|29.5|27.7|0
1629288210000|2021-08-18 12:03:30|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629288230000|2021-08-18 12:03:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629288240000|2021-08-18 12:04:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629288260000|2021-08-18 12:04:20|29.45|27.65|29.5|27.7|29.5|27.7|29.45|27.65|0
1629288290000|2021-08-18 12:04:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629288320000|2021-08-18 12:05:20|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629288330000|2021-08-18 12:05:30|29.45|27.65|29.5|27.7|29.5|27.7|29.45|27.65|0
1629288340000|2021-08-18 12:05:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629288350000|2021-08-18 12:05:50|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629288360000|2021-08-18 12:06:00|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629288370000|2021-08-18 12:06:10|29.6|27.8|29.6|27.8|29.6|27.8|29.57|27.77|0
1629288390000|2021-08-18 12:06:30|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629288400000|2021-08-18 12:06:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629288420000|2021-08-18 12:07:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629288430000|2021-08-18 12:07:10|29.55|27.75|29.52|27.72|29.55|27.75|29.52|27.72|0
1629288440000|2021-08-18 12:07:20|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1629288450000|2021-08-18 12:07:30|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629288460000|2021-08-18 12:07:40|29.6|27.8|29.65|27.85|29.65|27.85|29.6|27.8|0
1629288480000|2021-08-18 12:08:00|29.7|27.9|29.65|27.85|29.7|27.9|29.65|27.85|0
1629288490000|2021-08-18 12:08:10|29.67|27.87|29.7|27.9|29.7|27.9|29.67|27.87|0
1629288500000|2021-08-18 12:08:20|29.67|27.87|29.65|27.85|29.67|27.87|29.65|27.85|0
1629288540000|2021-08-18 12:09:00|29.67|27.87|29.65|27.85|29.67|27.87|29.65|27.85|0
1629288550000|2021-08-18 12:09:10|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629288560000|2021-08-18 12:09:20|29.75|27.95|29.8|28|29.8|28|29.75|27.95|0
1629288570000|2021-08-18 12:09:30|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629288580000|2021-08-18 12:09:40|29.9|28.1|29.9|28.1|29.9|28.1|29.9|28.1|0
1629288600000|2021-08-18 12:10:00|29.95|28.15|29.95|28.15|29.95|28.15|29.9|28.1|0
1629288610000|2021-08-18 12:10:10|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629288620000|2021-08-18 12:10:20|30.06|28.26|30.11|28.31|30.11|28.31|30.06|28.26|0
1629288630000|2021-08-18 12:10:30|30.06|28.26|30.11|28.31|30.11|28.31|30.06|28.26|0
1629288640000|2021-08-18 12:10:40|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629288650000|2021-08-18 12:10:50|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288660000|2021-08-18 12:11:00|30.16|28.36|30.11|28.31|30.16|28.36|30.06|28.26|0
1629288670000|2021-08-18 12:11:10|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629288690000|2021-08-18 12:11:30|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288710000|2021-08-18 12:11:50|30.16|28.36|30.19|28.39|30.19|28.39|30.11|28.31|0
1629288720000|2021-08-18 12:12:00|30.21|28.41|30.16|28.36|30.26|28.46|30.16|28.36|0
1629288730000|2021-08-18 12:12:10|30.21|28.41|30.06|28.26|30.21|28.41|30.06|28.26|0
1629288750000|2021-08-18 12:12:30|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288780000|2021-08-18 12:13:00|30.06|28.26|30.05|28.25|30.06|28.26|30.05|28.25|0
1629288790000|2021-08-18 12:13:10|30.08|28.28|30.05|28.25|30.08|28.28|30.05|28.25|0
1629288800000|2021-08-18 12:13:20|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629288810000|2021-08-18 12:13:30|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629288850000|2021-08-18 12:14:10|30|28.2|30.05|28.25|30.05|28.25|30|28.2|0
1629288860000|2021-08-18 12:14:20|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288870000|2021-08-18 12:14:30|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629288880000|2021-08-18 12:14:40|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288890000|2021-08-18 12:14:50|30.16|28.36|30.16|28.36|30.16|28.36|30.16|28.36|0
1629288900000|2021-08-18 12:15:00|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629288910000|2021-08-18 12:15:10|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629288920000|2021-08-18 12:15:20|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629288960000|2021-08-18 12:16:00|30|28.2|30.05|28.25|30.05|28.25|30|28.2|0
1629288990000|2021-08-18 12:16:30|30|28.2|30|28.2|30|28.2|30|28.2|0
1629289010000|2021-08-18 12:16:50|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629289020000|2021-08-18 12:17:00|30|28.2|30|28.2|30|28.2|30|28.2|0
1629289040000|2021-08-18 12:17:20|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629289050000|2021-08-18 12:17:30|30|28.2|30.05|28.25|30.05|28.25|30|28.2|0
1629289060000|2021-08-18 12:17:40|30.1|28.3|30.1|28.3|30.1|28.3|30.08|28.28|0
1629289070000|2021-08-18 12:17:50|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629289080000|2021-08-18 12:18:00|30|28.2|30|28.2|30|28.2|30|28.2|0
1629289090000|2021-08-18 12:18:10|30.05|28.25|30|28.2|30.05|28.25|30|28.2|0
1629289120000|2021-08-18 12:18:40|29.95|28.15|29.95|28.15|29.95|28.15|29.95|28.15|0
1629289160000|2021-08-18 12:19:20|29.9|28.1|29.9|28.1|29.95|28.15|29.9|28.1|0
1629289170000|2021-08-18 12:19:30|29.87|28.07|29.84|28.04|29.87|28.07|29.84|28.04|0
1629289180000|2021-08-18 12:19:40|29.9|28.1|29.89|28.09|29.9|28.1|29.89|28.09|0
1629289190000|2021-08-18 12:19:50|29.95|28.15|29.95|28.15|29.95|28.15|29.95|28.15|0
1629289230000|2021-08-18 12:20:30|30|28.2|30|28.2|30|28.2|30|28.2|0
1629289240000|2021-08-18 12:20:40|30.02|28.22|30.05|28.25|30.05|28.25|30|28.2|0
1629289250000|2021-08-18 12:20:50|30|28.2|30.05|28.25|30.05|28.25|30|28.2|0
1629289260000|2021-08-18 12:21:00|30|28.2|30|28.2|30|28.2|30|28.2|0
1629289270000|2021-08-18 12:21:10|30.05|28.25|30|28.2|30.05|28.25|30|28.2|0
1629289290000|2021-08-18 12:21:30|29.97|28.17|30|28.2|30|28.2|29.97|28.17|0
1629289330000|2021-08-18 12:22:10|29.94|28.14|30|28.2|30|28.2|29.94|28.14|0
1629289350000|2021-08-18 12:22:30|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629289400000|2021-08-18 12:23:20|29.92|28.12|29.89|28.09|29.92|28.12|29.89|28.09|0
1629289420000|2021-08-18 12:23:40|29.84|28.04|29.79|27.99|29.84|28.04|29.79|27.99|0
1629289430000|2021-08-18 12:23:50|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629289440000|2021-08-18 12:24:00|29.82|28.02|29.84|28.04|29.84|28.04|29.82|28.02|0
1629289450000|2021-08-18 12:24:10|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629289460000|2021-08-18 12:24:20|29.84|28.04|29.84|28.04|29.84|28.04|29.82|28.02|0
1629289490000|2021-08-18 12:24:50|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629289500000|2021-08-18 12:25:00|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629289510000|2021-08-18 12:25:10|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629289520000|2021-08-18 12:25:20|29.84|28.04|29.94|28.14|29.94|28.14|29.84|28.04|0
1629289530000|2021-08-18 12:25:30|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1629289540000|2021-08-18 12:25:40|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629289550000|2021-08-18 12:25:50|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629289560000|2021-08-18 12:26:00|30.2|28.4|30.2|28.4|30.2|28.4|30.17|28.37|0
1629289570000|2021-08-18 12:26:10|30.17|28.37|30.15|28.35|30.17|28.37|30.15|28.35|0
1629289580000|2021-08-18 12:26:20|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629289590000|2021-08-18 12:26:30|30.15|28.35|30.12|28.32|30.15|28.35|30.12|28.32|0
1629289600000|2021-08-18 12:26:40|30.1|28.3|30.15|28.35|30.15|28.35|30.1|28.3|0
1629289640000|2021-08-18 12:27:20|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629289650000|2021-08-18 12:27:30|30.09|28.29|30.15|28.35|30.15|28.35|30.09|28.29|0
1629289670000|2021-08-18 12:27:50|30.09|28.29|30.15|28.35|30.15|28.35|30.09|28.29|0
1629289690000|2021-08-18 12:28:10|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629289720000|2021-08-18 12:28:40|30.12|28.32|30.15|28.35|30.15|28.35|30.12|28.32|0
1629289730000|2021-08-18 12:28:50|30.17|28.37|30.2|28.4|30.2|28.4|30.17|28.37|0
1629289740000|2021-08-18 12:29:00|30.22|28.42|30.25|28.45|30.25|28.45|30.22|28.42|0
1629289750000|2021-08-18 12:29:10|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629289760000|2021-08-18 12:29:20|30.2|28.4|30.22|28.42|30.22|28.42|30.2|28.4|0
1629289770000|2021-08-18 12:29:30|30.2|28.4|30.2|28.4|30.2|28.4|30.2|28.4|0
1629289820000|2021-08-18 12:30:20|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629289840000|2021-08-18 12:30:40|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629289860000|2021-08-18 12:31:00|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629289870000|2021-08-18 12:31:10|30.14|28.34|30.2|28.4|30.2|28.4|30.09|28.29|0
1629289890000|2021-08-18 12:31:30|30.14|28.34|30.14|28.34|30.14|28.34|30.04|28.24|0
1629289900000|2021-08-18 12:31:40|30.2|28.4|30.25|28.45|30.25|28.45|30.2|28.4|0
1629289910000|2021-08-18 12:31:50|30.3|28.5|30.25|28.45|30.3|28.5|30.25|28.45|0
1629289920000|2021-08-18 12:32:00|30.2|28.4|30.14|28.34|30.2|28.4|30.14|28.34|0
1629289930000|2021-08-18 12:32:10|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629289940000|2021-08-18 12:32:20|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629289970000|2021-08-18 12:32:50|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629289990000|2021-08-18 12:33:10|30.14|28.34|30.12|28.32|30.14|28.34|30.12|28.32|0
1629290000000|2021-08-18 12:33:20|30.09|28.29|30.09|28.29|30.14|28.34|30.09|28.29|0
1629290010000|2021-08-18 12:33:30|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629290030000|2021-08-18 12:33:50|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629290050000|2021-08-18 12:34:10|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629290060000|2021-08-18 12:34:20|29.99|28.19|29.99|28.19|30.04|28.24|29.99|28.19|0
1629290070000|2021-08-18 12:34:30|30.04|28.24|29.99|28.19|30.04|28.24|29.99|28.19|0
1629290080000|2021-08-18 12:34:40|30.01|28.21|30.04|28.24|30.04|28.24|30.01|28.21|0
1629290110000|2021-08-18 12:35:10|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629290120000|2021-08-18 12:35:20|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629290140000|2021-08-18 12:35:40|29.96|28.16|29.99|28.19|29.99|28.19|29.96|28.16|0
1629290150000|2021-08-18 12:35:50|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629290170000|2021-08-18 12:36:10|29.93|28.13|29.98|28.18|29.98|28.18|29.93|28.13|0
1629290190000|2021-08-18 12:36:30|30.04|28.24|29.98|28.18|30.04|28.24|29.98|28.18|0
1629290200000|2021-08-18 12:36:40|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629290210000|2021-08-18 12:36:50|29.98|28.18|29.98|28.18|29.98|28.18|29.96|28.16|0
1629290220000|2021-08-18 12:37:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629290240000|2021-08-18 12:37:20|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629290250000|2021-08-18 12:37:30|29.83|28.03|29.78|27.98|29.83|28.03|29.78|27.98|0
1629290260000|2021-08-18 12:37:40|29.83|28.03|29.93|28.13|29.93|28.13|29.83|28.03|0
1629290270000|2021-08-18 12:37:50|29.88|28.08|29.88|28.08|29.93|28.13|29.88|28.08|0
1629290280000|2021-08-18 12:38:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629290300000|2021-08-18 12:38:20|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629290310000|2021-08-18 12:38:30|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629290330000|2021-08-18 12:38:50|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629290350000|2021-08-18 12:39:10|30.01|28.21|30.03|28.23|30.03|28.23|30.01|28.21|0
1629290370000|2021-08-18 12:39:30|30.09|28.29|30.09|28.29|30.14|28.34|30.09|28.29|0
1629290380000|2021-08-18 12:39:40|30.11|28.31|30.14|28.34|30.19|28.39|30.11|28.31|0
1629290390000|2021-08-18 12:39:50|30.09|28.29|30.03|28.23|30.09|28.29|30.03|28.23|0
1629290400000|2021-08-18 12:40:00|29.98|28.18|29.98|28.18|30.01|28.21|29.98|28.18|0
1629290410000|2021-08-18 12:40:10|30.03|28.23|29.98|28.18|30.03|28.23|29.98|28.18|0
1629290420000|2021-08-18 12:40:20|30.03|28.23|30.14|28.34|30.14|28.34|30.03|28.23|0
1629290430000|2021-08-18 12:40:30|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629290440000|2021-08-18 12:40:40|30.08|28.28|30.08|28.28|30.11|28.31|30.08|28.28|0
1629290450000|2021-08-18 12:40:50|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629290460000|2021-08-18 12:41:00|30.08|28.28|30.19|28.39|30.19|28.39|30.08|28.28|0
1629290470000|2021-08-18 12:41:10|30.16|28.36|30.14|28.34|30.16|28.36|30.14|28.34|0
1629290490000|2021-08-18 12:41:30|30.16|28.36|30.14|28.34|30.16|28.36|30.14|28.34|0
1629290530000|2021-08-18 12:42:10|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629290540000|2021-08-18 12:42:20|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629290550000|2021-08-18 12:42:30|30.19|28.39|30.13|28.33|30.19|28.39|30.13|28.33|0
1629290560000|2021-08-18 12:42:40|30.19|28.39|30.13|28.33|30.19|28.39|30.13|28.33|0
1629290580000|2021-08-18 12:43:00|30.19|28.39|30.19|28.39|30.19|28.39|30.19|28.39|0
1629290590000|2021-08-18 12:43:10|30.13|28.33|30.13|28.33|30.19|28.39|30.13|28.33|0
1629290610000|2021-08-18 12:43:30|30.19|28.39|30.13|28.33|30.19|28.39|30.13|28.33|0
1629290660000|2021-08-18 12:44:20|30.19|28.39|30.19|28.39|30.19|28.39|30.19|28.39|0
1629290670000|2021-08-18 12:44:30|30.18|28.38|30.13|28.33|30.18|28.38|30.13|28.33|0
1629290700000|2021-08-18 12:45:00|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629290710000|2021-08-18 12:45:10|30.13|28.33|30.18|28.38|30.18|28.38|30.13|28.33|0
1629290720000|2021-08-18 12:45:20|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629290730000|2021-08-18 12:45:30|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629290770000|2021-08-18 12:46:10|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629290780000|2021-08-18 12:46:20|30.24|28.44|30.34|28.54|30.34|28.54|30.24|28.44|0
1629290790000|2021-08-18 12:46:30|30.39|28.59|30.39|28.59|30.39|28.59|30.34|28.54|0
1629290810000|2021-08-18 12:46:50|30.34|28.54|30.37|28.57|30.37|28.57|30.34|28.54|0
1629290820000|2021-08-18 12:47:00|30.34|28.54|30.39|28.59|30.39|28.59|30.34|28.54|0
1629290840000|2021-08-18 12:47:20|30.44|28.64|30.39|28.59|30.44|28.64|30.39|28.59|0
1629290850000|2021-08-18 12:47:30|30.34|28.54|30.39|28.59|30.39|28.59|30.34|28.54|0
1629290860000|2021-08-18 12:47:40|30.44|28.64|30.44|28.64|30.44|28.64|30.44|28.64|0
1629290870000|2021-08-18 12:47:50|30.49|28.69|30.55|28.75|30.55|28.75|30.49|28.69|0
1629290880000|2021-08-18 12:48:00|30.6|28.8|30.6|28.8|30.6|28.8|30.6|28.8|0
1629290890000|2021-08-18 12:48:10|30.65|28.85|30.6|28.8|30.65|28.85|30.6|28.8|0
1629290900000|2021-08-18 12:48:20|30.65|28.85|30.65|28.85|30.65|28.85|30.65|28.85|0
1629290910000|2021-08-18 12:48:30|30.7|28.9|30.76|28.96|30.76|28.96|30.65|28.85|0
1629290920000|2021-08-18 12:48:40|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629290930000|2021-08-18 12:48:50|30.76|28.96|30.76|28.96|30.76|28.96|30.73|28.93|0
1629290940000|2021-08-18 12:49:00|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629290960000|2021-08-18 12:49:20|30.76|28.96|30.81|29.01|30.81|29.01|30.76|28.96|0
1629290970000|2021-08-18 12:49:30|30.86|29.06|30.76|28.96|30.86|29.06|30.76|28.96|0
1629290980000|2021-08-18 12:49:40|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629290990000|2021-08-18 12:49:50|30.65|28.85|30.68|28.88|30.7|28.9|30.65|28.85|0
1629291000000|2021-08-18 12:50:00|30.65|28.85|30.7|28.9|30.7|28.9|30.65|28.85|0
1629291010000|2021-08-18 12:50:10|30.76|28.96|30.65|28.85|30.76|28.96|30.65|28.85|0
1629291020000|2021-08-18 12:50:20|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291040000|2021-08-18 12:50:40|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1629291050000|2021-08-18 12:50:50|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291070000|2021-08-18 12:51:10|30.65|28.85|30.65|28.85|30.65|28.85|30.65|28.85|0
1629291100000|2021-08-18 12:51:40|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291110000|2021-08-18 12:51:50|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1629291120000|2021-08-18 12:52:00|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291150000|2021-08-18 12:52:30|30.65|28.85|30.7|28.9|30.7|28.9|30.65|28.85|0
1629291160000|2021-08-18 12:52:40|30.75|28.95|30.78|28.98|30.78|28.98|30.75|28.95|0
1629291170000|2021-08-18 12:52:50|30.81|29.01|30.75|28.95|30.81|29.01|30.75|28.95|0
1629291180000|2021-08-18 12:53:00|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291190000|2021-08-18 12:53:10|30.75|28.95|30.7|28.9|30.75|28.95|30.7|28.9|0
1629291200000|2021-08-18 12:53:20|30.75|28.95|30.75|28.95|30.75|28.95|30.75|28.95|0
1629291300000|2021-08-18 12:55:00|30.7|28.9|30.59|28.79|30.7|28.9|30.59|28.79|0
1629291310000|2021-08-18 12:55:10|30.54|28.74|30.54|28.74|30.54|28.74|30.52|28.72|0
1629291320000|2021-08-18 12:55:20|30.44|28.64|30.49|28.69|30.49|28.69|30.44|28.64|0
1629291340000|2021-08-18 12:55:40|30.46|28.66|30.54|28.74|30.54|28.74|30.46|28.66|0
1629291350000|2021-08-18 12:55:50|30.59|28.79|30.54|28.74|30.59|28.79|30.54|28.74|0
1629291360000|2021-08-18 12:56:00|30.59|28.79|30.54|28.74|30.59|28.79|30.54|28.74|0
1629291380000|2021-08-18 12:56:20|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1629291390000|2021-08-18 12:56:30|30.54|28.74|30.54|28.74|30.59|28.79|30.54|28.74|0
1629291400000|2021-08-18 12:56:40|30.59|28.79|30.59|28.79|30.59|28.79|30.59|28.79|0
1629291420000|2021-08-18 12:57:00|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629291460000|2021-08-18 12:57:40|30.7|28.9|30.7|28.9|30.7|28.9|30.7|28.9|0
1629291470000|2021-08-18 12:57:50|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629291480000|2021-08-18 12:58:00|30.59|28.79|30.59|28.79|30.59|28.79|30.59|28.79|0
1629291500000|2021-08-18 12:58:20|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1629291510000|2021-08-18 12:58:30|30.49|28.69|30.49|28.69|30.49|28.69|30.49|28.69|0
1629291530000|2021-08-18 12:58:50|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1629291540000|2021-08-18 12:59:00|30.57|28.77|30.54|28.74|30.59|28.79|30.54|28.74|0
1629291560000|2021-08-18 12:59:20|30.59|28.79|30.59|28.79|30.59|28.79|30.59|28.79|0
1629291590000|2021-08-18 12:59:50|30.56|28.76|30.56|28.76|30.56|28.76|30.56|28.76|0
1629291600000|2021-08-18 13:00:00|30.54|28.74|30.54|28.74|30.59|28.79|30.54|28.74|0
1629291610000|2021-08-18 13:00:10|30.59|28.79|30.59|28.79|30.59|28.79|30.59|28.79|0
1629291650000|2021-08-18 13:00:50|30.54|28.74|30.54|28.74|30.54|28.74|30.54|28.74|0
1629291660000|2021-08-18 13:01:00|30.48|28.68|30.43|28.63|30.48|28.68|30.43|28.63|0
1629291670000|2021-08-18 13:01:10|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629291680000|2021-08-18 13:01:20|30.54|28.74|30.59|28.79|30.59|28.79|30.54|28.74|0
1629291690000|2021-08-18 13:01:30|30.54|28.74|30.59|28.79|30.59|28.79|30.54|28.74|0
1629291720000|2021-08-18 13:02:00|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629291730000|2021-08-18 13:02:10|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629291740000|2021-08-18 13:02:20|30.75|28.95|30.64|28.84|30.75|28.95|30.64|28.84|0
1629291750000|2021-08-18 13:02:30|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629291780000|2021-08-18 13:03:00|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629291810000|2021-08-18 13:03:30|30.8|29|30.8|29|30.8|29|30.8|29|0
1629291820000|2021-08-18 13:03:40|30.85|29.05|30.8|29|30.85|29.05|30.8|29|0
1629291830000|2021-08-18 13:03:50|30.77|28.97|30.77|28.97|30.77|28.97|30.77|28.97|0
1629291840000|2021-08-18 13:04:00|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629291850000|2021-08-18 13:04:10|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629291870000|2021-08-18 13:04:30|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629291890000|2021-08-18 13:04:50|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629291900000|2021-08-18 13:05:00|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629291910000|2021-08-18 13:05:10|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629291920000|2021-08-18 13:05:20|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629291930000|2021-08-18 13:05:30|30.64|28.84|30.59|28.79|30.64|28.84|30.59|28.79|0
1629291940000|2021-08-18 13:05:40|30.64|28.84|30.59|28.79|30.64|28.84|30.59|28.79|0
1629291950000|2021-08-18 13:05:50|30.58|28.78|30.56|28.76|30.58|28.78|30.56|28.76|0
1629291960000|2021-08-18 13:06:00|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1629291980000|2021-08-18 13:06:20|30.53|28.73|30.53|28.73|30.53|28.73|30.48|28.68|0
1629291990000|2021-08-18 13:06:30|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629292000000|2021-08-18 13:06:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629292010000|2021-08-18 13:06:50|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1629292020000|2021-08-18 13:07:00|30.53|28.73|30.58|28.78|30.58|28.78|30.53|28.73|0
1629292050000|2021-08-18 13:07:30|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629292070000|2021-08-18 13:07:50|30.66|28.86|30.69|28.89|30.69|28.89|30.66|28.86|0
1629292080000|2021-08-18 13:08:00|30.64|28.84|30.64|28.84|30.64|28.84|30.64|28.84|0
1629292100000|2021-08-18 13:08:20|30.69|28.89|30.64|28.84|30.69|28.89|30.64|28.84|0
1629292120000|2021-08-18 13:08:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629292140000|2021-08-18 13:09:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629292170000|2021-08-18 13:09:30|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629292210000|2021-08-18 13:10:10|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629292220000|2021-08-18 13:10:20|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629292230000|2021-08-18 13:10:30|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629292240000|2021-08-18 13:10:40|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629292260000|2021-08-18 13:11:00|30.53|28.73|30.58|28.78|30.58|28.78|30.53|28.73|0
1629292280000|2021-08-18 13:11:20|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629292310000|2021-08-18 13:11:50|30.48|28.68|30.5|28.7|30.5|28.7|30.48|28.68|0
1629292320000|2021-08-18 13:12:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629292330000|2021-08-18 13:12:10|30.48|28.68|30.48|28.68|30.48|28.68|30.48|28.68|0
1629292340000|2021-08-18 13:12:20|30.47|28.67|30.47|28.67|30.47|28.67|30.47|28.67|0
1629292360000|2021-08-18 13:12:40|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629292380000|2021-08-18 13:13:00|30.58|28.78|30.58|28.78|30.58|28.78|30.58|28.78|0
1629292390000|2021-08-18 13:13:10|30.53|28.73|30.58|28.78|30.58|28.78|30.53|28.73|0
1629292400000|2021-08-18 13:13:20|30.63|28.83|30.68|28.88|30.68|28.88|30.63|28.83|0
1629292410000|2021-08-18 13:13:30|30.74|28.94|30.76|28.96|30.76|28.96|30.74|28.94|0
1629292420000|2021-08-18 13:13:40|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629292430000|2021-08-18 13:13:50|30.74|28.94|30.68|28.88|30.74|28.94|30.68|28.88|0
1629292440000|2021-08-18 13:14:00|30.74|28.94|30.79|28.99|30.79|28.99|30.74|28.94|0
1629292450000|2021-08-18 13:14:10|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1629292460000|2021-08-18 13:14:20|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1629292470000|2021-08-18 13:14:30|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1629292480000|2021-08-18 13:14:40|31|29.2|31|29.2|31|29.2|31|29.2|0
1629292490000|2021-08-18 13:14:50|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1629292500000|2021-08-18 13:15:00|31.11|29.31|31.11|29.31|31.21|29.41|31.11|29.31|0
1629292510000|2021-08-18 13:15:10|31.16|29.36|31.11|29.31|31.16|29.36|31.11|29.31|0
1629292520000|2021-08-18 13:15:20|31.16|29.36|31.27|29.47|31.27|29.47|31.16|29.36|0
1629292530000|2021-08-18 13:15:30|31.21|29.41|31.37|29.57|31.37|29.57|31.21|29.41|0
1629292540000|2021-08-18 13:15:40|31.32|29.52|31.37|29.57|31.37|29.57|31.32|29.52|0
1629292550000|2021-08-18 13:15:50|31.43|29.63|31.37|29.57|31.43|29.63|31.37|29.57|0
1629292570000|2021-08-18 13:16:10|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629292580000|2021-08-18 13:16:20|31.26|29.46|31.32|29.52|31.32|29.52|31.26|29.46|0
1629292590000|2021-08-18 13:16:30|31.29|29.49|31.21|29.41|31.29|29.49|31.21|29.41|0
1629292600000|2021-08-18 13:16:40|31.26|29.46|31.21|29.41|31.26|29.46|31.21|29.41|0
1629292620000|2021-08-18 13:17:00|31.24|29.44|31.26|29.46|31.26|29.46|31.24|29.44|0
1629292630000|2021-08-18 13:17:10|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629292640000|2021-08-18 13:17:20|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629292650000|2021-08-18 13:17:30|31.21|29.41|31.16|29.36|31.21|29.41|31.16|29.36|0
1629292660000|2021-08-18 13:17:40|31.26|29.46|31.16|29.36|31.26|29.46|31.16|29.36|0
1629292670000|2021-08-18 13:17:50|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629292680000|2021-08-18 13:18:00|31.26|29.46|31.21|29.41|31.26|29.46|31.21|29.41|0
1629292690000|2021-08-18 13:18:10|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629292700000|2021-08-18 13:18:20|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629292710000|2021-08-18 13:18:30|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292720000|2021-08-18 13:18:40|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292730000|2021-08-18 13:18:50|31.16|29.36|31.1|29.3|31.16|29.36|31.1|29.3|0
1629292740000|2021-08-18 13:19:00|31.16|29.36|31.1|29.3|31.16|29.36|31.1|29.3|0
1629292770000|2021-08-18 13:19:30|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1629292780000|2021-08-18 13:19:40|31.1|29.3|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292790000|2021-08-18 13:19:50|31.15|29.35|31.15|29.35|31.21|29.41|31.15|29.35|0
1629292800000|2021-08-18 13:20:00|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629292830000|2021-08-18 13:20:30|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1629292850000|2021-08-18 13:20:50|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1629292870000|2021-08-18 13:21:10|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1629292900000|2021-08-18 13:21:40|31.1|29.3|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292920000|2021-08-18 13:22:00|31.07|29.27|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292940000|2021-08-18 13:22:20|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629292960000|2021-08-18 13:22:40|31.15|29.35|31.21|29.41|31.21|29.41|31.15|29.35|0
1629292970000|2021-08-18 13:22:50|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1629292990000|2021-08-18 13:23:10|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629293000000|2021-08-18 13:23:20|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629293010000|2021-08-18 13:23:30|31.21|29.41|31.15|29.35|31.21|29.41|31.15|29.35|0
1629293030000|2021-08-18 13:23:50|31.1|29.3|31.05|29.25|31.1|29.3|31.05|29.25|0
1629293040000|2021-08-18 13:24:00|31.07|29.27|31.1|29.3|31.1|29.3|31.07|29.27|0
1629293050000|2021-08-18 13:24:10|31.15|29.35|31.1|29.3|31.15|29.35|31.1|29.3|0
1629293080000|2021-08-18 13:24:40|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1629293090000|2021-08-18 13:24:50|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1629293100000|2021-08-18 13:25:00|31.04|29.24|30.99|29.19|31.04|29.24|30.99|29.19|0
1629293110000|2021-08-18 13:25:10|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629293120000|2021-08-18 13:25:20|31.04|29.24|31.02|29.22|31.04|29.24|31.02|29.22|0
1629293130000|2021-08-18 13:25:30|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1629293140000|2021-08-18 13:25:40|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629293160000|2021-08-18 13:26:00|31.15|29.35|31.04|29.24|31.15|29.35|31.04|29.24|0
1629293170000|2021-08-18 13:26:10|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629293180000|2021-08-18 13:26:20|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1629293190000|2021-08-18 13:26:30|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1629293200000|2021-08-18 13:26:40|31.04|29.24|30.99|29.19|31.04|29.24|30.99|29.19|0
1629293210000|2021-08-18 13:26:50|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1629293220000|2021-08-18 13:27:00|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629293230000|2021-08-18 13:27:10|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629293240000|2021-08-18 13:27:20|31.2|29.4|31.2|29.4|31.2|29.4|31.2|29.4|0
1629293250000|2021-08-18 13:27:30|31.26|29.46|31.31|29.51|31.31|29.51|31.26|29.46|0
1629293260000|2021-08-18 13:27:40|31.26|29.46|31.31|29.51|31.31|29.51|31.26|29.46|0
1629293270000|2021-08-18 13:27:50|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1629293280000|2021-08-18 13:28:00|31.36|29.56|31.31|29.51|31.36|29.56|31.31|29.51|0
1629293290000|2021-08-18 13:28:10|31.36|29.56|31.42|29.62|31.42|29.62|31.36|29.56|0
1629293300000|2021-08-18 13:28:20|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1629293310000|2021-08-18 13:28:30|31.31|29.51|31.25|29.45|31.31|29.51|31.25|29.45|0
1629293330000|2021-08-18 13:28:50|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1629293340000|2021-08-18 13:29:00|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629293350000|2021-08-18 13:29:10|31.47|29.67|31.41|29.61|31.47|29.67|31.41|29.61|0
1629293360000|2021-08-18 13:29:20|31.36|29.56|31.41|29.61|31.41|29.61|31.36|29.56|0
1629293370000|2021-08-18 13:29:30|31.36|29.56|31.31|29.51|31.36|29.56|31.31|29.51|0
1629293380000|2021-08-18 13:29:40|31.36|29.56|31.25|29.45|31.36|29.56|31.25|29.45|0
1629293390000|2021-08-18 13:29:50|31.2|29.4|31.2|29.4|31.25|29.45|31.2|29.4|0
1629293400000|2021-08-18 13:30:00|31.36|29.56|31.74|29.94|31.74|29.94|31.36|29.56|0
1629293410000|2021-08-18 13:30:10|31.36|29.56|31.52|29.72|31.52|29.72|31.36|29.56|0
1629293420000|2021-08-18 13:30:20|31.36|29.56|31.31|29.51|31.36|29.56|31.25|29.45|0
1629293430000|2021-08-18 13:30:30|31.52|29.72|31.47|29.67|31.57|29.77|31.47|29.67|0
1629293440000|2021-08-18 13:30:40|31.41|29.61|31.41|29.61|31.41|29.61|31.36|29.56|0
1629293450000|2021-08-18 13:30:50|31.25|29.45|31.47|29.67|31.47|29.67|31.25|29.45|0
1629293460000|2021-08-18 13:31:00|31.52|29.72|31.41|29.61|31.52|29.72|31.41|29.61|0
1629293470000|2021-08-18 13:31:10|31.36|29.56|30.93|29.13|31.36|29.56|30.93|29.13|0
1629293480000|2021-08-18 13:31:20|30.99|29.19|31.09|29.29|31.09|29.29|30.93|29.13|0
1629293490000|2021-08-18 13:31:30|31.04|29.24|30.93|29.13|31.09|29.29|30.93|29.13|0
1629293500000|2021-08-18 13:31:40|30.88|29.08|30.83|29.03|30.88|29.08|30.83|29.03|0
1629293510000|2021-08-18 13:31:50|30.77|28.97|30.83|29.03|30.83|29.03|30.77|28.97|0
1629293520000|2021-08-18 13:32:00|30.99|29.19|30.8|29|30.99|29.19|30.8|29|0
1629293530000|2021-08-18 13:32:10|30.83|29.03|30.77|28.97|30.83|29.03|30.72|28.92|0
1629293540000|2021-08-18 13:32:20|30.83|29.03|30.77|28.97|30.83|29.03|30.72|28.92|0
1629293550000|2021-08-18 13:32:30|30.72|28.92|30.88|29.08|30.88|29.08|30.72|28.92|0
1629293560000|2021-08-18 13:32:40|30.77|28.97|30.98|29.18|30.98|29.18|30.77|28.97|0
1629293570000|2021-08-18 13:32:50|30.96|29.16|31.09|29.29|31.09|29.29|30.96|29.16|0
1629293580000|2021-08-18 13:33:00|31.04|29.24|30.93|29.13|31.04|29.24|30.93|29.13|0
1629293590000|2021-08-18 13:33:10|30.98|29.18|31.09|29.29|31.09|29.29|30.93|29.13|0
1629293600000|2021-08-18 13:33:20|31.04|29.24|31.09|29.29|31.09|29.29|31.04|29.24|0
1629293610000|2021-08-18 13:33:30|30.98|29.18|30.98|29.18|31.09|29.29|30.98|29.18|0
1629293620000|2021-08-18 13:33:40|31.04|29.24|30.98|29.18|31.04|29.24|30.93|29.13|0
1629293630000|2021-08-18 13:33:50|31.04|29.24|30.98|29.18|31.04|29.24|30.93|29.13|0
1629293640000|2021-08-18 13:34:00|31.04|29.24|31.2|29.4|31.2|29.4|31.04|29.24|0
1629293650000|2021-08-18 13:34:10|31.25|29.45|31.3|29.5|31.3|29.5|31.17|29.37|0
1629293660000|2021-08-18 13:34:20|31.38|29.58|31.41|29.61|31.41|29.61|31.3|29.5|0
1629293670000|2021-08-18 13:34:30|31.36|29.56|31.36|29.56|31.36|29.56|31.3|29.5|0
1629293680000|2021-08-18 13:34:40|31.25|29.45|31.3|29.5|31.3|29.5|31.14|29.34|0
1629293690000|2021-08-18 13:34:50|31.52|29.72|31.36|29.56|31.52|29.72|31.36|29.56|0
1629293700000|2021-08-18 13:35:00|31.52|29.72|31.3|29.5|31.52|29.72|31.3|29.5|0
1629293710000|2021-08-18 13:35:10|31.36|29.56|31.25|29.45|31.36|29.56|31.25|29.45|0
1629293720000|2021-08-18 13:35:20|31.46|29.66|31.44|29.64|31.46|29.66|31.41|29.61|0
1629293730000|2021-08-18 13:35:30|31.41|29.61|31.36|29.56|31.46|29.66|31.36|29.56|0
1629293740000|2021-08-18 13:35:40|31.25|29.45|31.25|29.45|31.3|29.5|31.25|29.45|0
1629293750000|2021-08-18 13:35:50|31.09|29.29|31.14|29.34|31.14|29.34|31.09|29.29|0
1629293760000|2021-08-18 13:36:00|31.25|29.45|31.3|29.5|31.3|29.5|31.25|29.45|0
1629293770000|2021-08-18 13:36:10|31.19|29.39|31.25|29.45|31.25|29.45|31.19|29.39|0
1629293780000|2021-08-18 13:36:20|31.14|29.34|31.03|29.23|31.14|29.34|31.03|29.23|0
1629293790000|2021-08-18 13:36:30|30.88|29.08|30.93|29.13|30.93|29.13|30.82|29.02|0
1629293800000|2021-08-18 13:36:40|30.98|29.18|30.82|29.02|30.98|29.18|30.82|29.02|0
1629293810000|2021-08-18 13:36:50|30.98|29.18|30.93|29.13|30.98|29.18|30.93|29.13|0
1629293820000|2021-08-18 13:37:00|30.82|29.02|30.82|29.02|30.88|29.08|30.82|29.02|0
1629293830000|2021-08-18 13:37:10|30.77|28.97|30.74|28.94|30.77|28.97|30.72|28.92|0
1629293840000|2021-08-18 13:37:20|30.82|29.02|30.72|28.92|30.82|29.02|30.72|28.92|0
1629293850000|2021-08-18 13:37:30|30.77|28.97|30.61|28.81|30.77|28.97|30.61|28.81|0
1629293860000|2021-08-18 13:37:40|30.56|28.76|30.61|28.81|30.66|28.86|30.56|28.76|0
1629293870000|2021-08-18 13:37:50|30.56|28.76|30.66|28.86|30.66|28.86|30.56|28.76|0
1629293880000|2021-08-18 13:38:00|30.72|28.92|30.82|29.02|30.87|29.07|30.72|28.92|0
1629293890000|2021-08-18 13:38:10|30.87|29.07|30.77|28.97|30.87|29.07|30.77|28.97|0
1629293900000|2021-08-18 13:38:20|30.72|28.92|30.72|28.92|30.72|28.92|30.66|28.86|0
1629293910000|2021-08-18 13:38:30|30.66|28.86|30.61|28.81|30.66|28.86|30.61|28.81|0
1629293920000|2021-08-18 13:38:40|30.66|28.86|30.66|28.86|30.66|28.86|30.61|28.81|0
1629293930000|2021-08-18 13:38:50|30.61|28.81|30.72|28.92|30.72|28.92|30.61|28.81|0
1629293940000|2021-08-18 13:39:00|30.77|28.97|30.87|29.07|30.87|29.07|30.77|28.97|0
1629293950000|2021-08-18 13:39:10|30.93|29.13|30.82|29.02|30.93|29.13|30.82|29.02|0
1629293960000|2021-08-18 13:39:20|30.93|29.13|30.9|29.1|30.98|29.18|30.87|29.07|0
1629293970000|2021-08-18 13:39:30|30.87|29.07|30.77|28.97|30.9|29.1|30.77|28.97|0
1629293980000|2021-08-18 13:39:40|30.74|28.94|30.72|28.92|30.74|28.94|30.72|28.92|0
1629293990000|2021-08-18 13:39:50|30.77|28.97|31.01|29.21|31.01|29.21|30.77|28.97|0
1629294000000|2021-08-18 13:40:00|30.98|29.18|31.03|29.23|31.03|29.23|30.98|29.18|0
1629294010000|2021-08-18 13:40:10|31.09|29.29|31.03|29.23|31.09|29.29|30.98|29.18|0
1629294020000|2021-08-18 13:40:20|30.93|29.13|30.87|29.07|31.03|29.23|30.87|29.07|0
1629294030000|2021-08-18 13:40:30|30.82|29.02|30.77|28.97|30.82|29.02|30.71|28.91|0
1629294040000|2021-08-18 13:40:40|30.82|29.02|30.82|29.02|30.82|29.02|30.77|28.97|0
1629294050000|2021-08-18 13:40:50|30.71|28.91|30.66|28.86|30.71|28.91|30.66|28.86|0
1629294060000|2021-08-18 13:41:00|30.77|28.97|30.61|28.81|30.77|28.97|30.61|28.81|0
1629294070000|2021-08-18 13:41:10|30.5|28.7|30.45|28.65|30.5|28.7|30.4|28.6|0
1629294080000|2021-08-18 13:41:20|30.5|28.7|30.61|28.81|30.66|28.86|30.5|28.7|0
1629294090000|2021-08-18 13:41:30|30.56|28.76|30.5|28.7|30.56|28.76|30.5|28.7|0
1629294100000|2021-08-18 13:41:40|30.61|28.81|30.71|28.91|30.71|28.91|30.61|28.81|0
1629294110000|2021-08-18 13:41:50|30.77|28.97|30.77|28.97|30.87|29.07|30.77|28.97|0
1629294120000|2021-08-18 13:42:00|30.92|29.12|30.82|29.02|30.92|29.12|30.82|29.02|0
1629294130000|2021-08-18 13:42:10|30.71|28.91|30.61|28.81|30.77|28.97|30.61|28.81|0
1629294140000|2021-08-18 13:42:20|30.56|28.76|30.5|28.7|30.61|28.81|30.5|28.7|0
1629294150000|2021-08-18 13:42:30|30.56|28.76|30.56|28.76|30.61|28.81|30.56|28.76|0
1629294160000|2021-08-18 13:42:40|30.61|28.81|30.61|28.81|30.61|28.81|30.61|28.81|0
1629294170000|2021-08-18 13:42:50|30.55|28.75|30.5|28.7|30.55|28.75|30.5|28.7|0
1629294180000|2021-08-18 13:43:00|30.55|28.75|30.5|28.7|30.55|28.75|30.5|28.7|0
1629294190000|2021-08-18 13:43:10|30.45|28.65|30.4|28.6|30.45|28.65|30.35|28.55|0
1629294200000|2021-08-18 13:43:20|30.35|28.55|30.45|28.65|30.45|28.65|30.32|28.52|0
1629294210000|2021-08-18 13:43:30|30.5|28.7|30.45|28.65|30.5|28.7|30.4|28.6|0
1629294220000|2021-08-18 13:43:40|30.5|28.7|30.45|28.65|30.5|28.7|30.45|28.65|0
1629294230000|2021-08-18 13:43:50|30.5|28.7|30.34|28.54|30.5|28.7|30.34|28.54|0
1629294240000|2021-08-18 13:44:00|30.29|28.49|30.45|28.65|30.45|28.65|30.29|28.49|0
1629294250000|2021-08-18 13:44:10|30.5|28.7|30.34|28.54|30.5|28.7|30.34|28.54|0
1629294260000|2021-08-18 13:44:20|30.27|28.47|30.24|28.44|30.29|28.49|30.24|28.44|0
1629294270000|2021-08-18 13:44:30|30.29|28.49|30.4|28.6|30.4|28.6|30.29|28.49|0
1629294280000|2021-08-18 13:44:40|30.29|28.49|30.19|28.39|30.29|28.49|30.19|28.39|0
1629294290000|2021-08-18 13:44:50|30.29|28.49|30.14|28.34|30.29|28.49|30.14|28.34|0
1629294300000|2021-08-18 13:45:00|30.08|28.28|29.93|28.13|30.08|28.28|29.93|28.13|0
1629294310000|2021-08-18 13:45:10|29.88|28.08|29.83|28.03|29.98|28.18|29.83|28.03|0
1629294330000|2021-08-18 13:45:30|29.88|28.08|29.93|28.13|29.93|28.13|29.88|28.08|0
1629294340000|2021-08-18 13:45:40|30.03|28.23|29.83|28.03|30.03|28.23|29.83|28.03|0
1629294350000|2021-08-18 13:45:50|29.88|28.08|29.83|28.03|29.88|28.08|29.83|28.03|0
1629294360000|2021-08-18 13:46:00|29.93|28.13|30.03|28.23|30.08|28.28|29.93|28.13|0
1629294370000|2021-08-18 13:46:10|29.93|28.13|29.83|28.03|29.93|28.13|29.83|28.03|0
1629294380000|2021-08-18 13:46:20|29.77|27.97|29.72|27.92|29.77|27.97|29.72|27.92|0
1629294390000|2021-08-18 13:46:30|29.77|27.97|29.75|27.95|29.83|28.03|29.75|27.95|0
1629294400000|2021-08-18 13:46:40|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629294410000|2021-08-18 13:46:50|29.83|28.03|29.82|28.02|29.88|28.08|29.82|28.02|0
1629294420000|2021-08-18 13:47:00|29.88|28.08|29.93|28.13|29.98|28.18|29.88|28.08|0
1629294430000|2021-08-18 13:47:10|29.88|28.08|29.88|28.08|29.88|28.08|29.88|28.08|0
1629294440000|2021-08-18 13:47:20|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629294450000|2021-08-18 13:47:30|29.98|28.18|30.08|28.28|30.08|28.28|29.98|28.18|0
1629294460000|2021-08-18 13:47:40|30.13|28.33|30.19|28.39|30.19|28.39|30.13|28.33|0
1629294470000|2021-08-18 13:47:50|30.21|28.41|30.19|28.39|30.21|28.41|30.13|28.33|0
1629294480000|2021-08-18 13:48:00|30.24|28.44|30.19|28.39|30.24|28.44|30.19|28.39|0
1629294490000|2021-08-18 13:48:10|30.24|28.44|30.19|28.39|30.24|28.44|30.19|28.39|0
1629294500000|2021-08-18 13:48:20|30.24|28.44|30.24|28.44|30.24|28.44|30.19|28.39|0
1629294510000|2021-08-18 13:48:30|30.34|28.54|30.45|28.65|30.5|28.7|30.34|28.54|0
1629294520000|2021-08-18 13:48:40|30.39|28.59|30.39|28.59|30.39|28.59|30.39|28.59|0
1629294530000|2021-08-18 13:48:50|30.45|28.65|30.29|28.49|30.45|28.65|30.29|28.49|0
1629294540000|2021-08-18 13:49:00|30.24|28.44|30.13|28.33|30.29|28.49|30.13|28.33|0
1629294550000|2021-08-18 13:49:10|30.18|28.38|30.29|28.49|30.29|28.49|30.18|28.38|0
1629294560000|2021-08-18 13:49:20|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629294570000|2021-08-18 13:49:30|30.29|28.49|30.44|28.64|30.44|28.64|30.29|28.49|0
1629294580000|2021-08-18 13:49:40|30.39|28.59|30.34|28.54|30.39|28.59|30.34|28.54|0
1629294590000|2021-08-18 13:49:50|30.39|28.59|30.34|28.54|30.39|28.59|30.29|28.49|0
1629294600000|2021-08-18 13:50:00|30.29|28.49|30.44|28.64|30.44|28.64|30.29|28.49|0
1629294610000|2021-08-18 13:50:10|30.5|28.7|30.44|28.64|30.5|28.7|30.39|28.59|0
1629294620000|2021-08-18 13:50:20|30.5|28.7|30.55|28.75|30.55|28.75|30.5|28.7|0
1629294630000|2021-08-18 13:50:30|30.6|28.8|30.6|28.8|30.6|28.8|30.55|28.75|0
1629294640000|2021-08-18 13:50:40|30.55|28.75|30.6|28.8|30.6|28.8|30.55|28.75|0
1629294650000|2021-08-18 13:50:50|30.65|28.85|30.76|28.96|30.76|28.96|30.65|28.85|0
1629294660000|2021-08-18 13:51:00|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1629294670000|2021-08-18 13:51:10|30.76|28.96|30.55|28.75|30.76|28.96|30.55|28.75|0
1629294680000|2021-08-18 13:51:20|30.5|28.7|30.55|28.75|30.6|28.8|30.5|28.7|0
1629294690000|2021-08-18 13:51:30|30.44|28.64|30.42|28.62|30.44|28.64|30.42|28.62|0
1629294700000|2021-08-18 13:51:40|30.39|28.59|30.13|28.33|30.39|28.59|30.13|28.33|0
1629294710000|2021-08-18 13:51:50|30.03|28.23|30.18|28.38|30.18|28.38|29.98|28.18|0
1629294720000|2021-08-18 13:52:00|30.23|28.43|30.29|28.49|30.29|28.49|30.18|28.38|0
1629294730000|2021-08-18 13:52:10|30.18|28.38|30.13|28.33|30.23|28.43|30.13|28.33|0
1629294740000|2021-08-18 13:52:20|30.16|28.36|30.13|28.33|30.16|28.36|30.08|28.28|0
1629294750000|2021-08-18 13:52:30|30.08|28.28|29.97|28.17|30.08|28.28|29.97|28.17|0
1629294760000|2021-08-18 13:52:40|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629294770000|2021-08-18 13:52:50|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629294780000|2021-08-18 13:53:00|29.95|28.15|29.87|28.07|29.95|28.15|29.87|28.07|0
1629294790000|2021-08-18 13:53:10|29.97|28.17|29.92|28.12|30.08|28.28|29.92|28.12|0
1629294800000|2021-08-18 13:53:20|29.97|28.17|30.03|28.23|30.08|28.28|29.97|28.17|0
1629294810000|2021-08-18 13:53:30|30.08|28.28|30.13|28.33|30.18|28.38|30.08|28.28|0
1629294820000|2021-08-18 13:53:40|30.08|28.28|30.08|28.28|30.13|28.33|30.08|28.28|0
1629294830000|2021-08-18 13:53:50|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629294840000|2021-08-18 13:54:00|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629294850000|2021-08-18 13:54:10|29.87|28.07|29.77|27.97|29.87|28.07|29.77|27.97|0
1629294860000|2021-08-18 13:54:20|29.72|27.92|29.77|27.97|29.77|27.97|29.72|27.92|0
1629294870000|2021-08-18 13:54:30|29.67|27.87|29.51|27.71|29.67|27.87|29.51|27.71|0
1629294880000|2021-08-18 13:54:40|29.56|27.76|29.56|27.76|29.56|27.76|29.51|27.71|0
1629294890000|2021-08-18 13:54:50|29.51|27.71|29.51|27.71|29.61|27.81|29.51|27.71|0
1629294900000|2021-08-18 13:55:00|29.46|27.66|29.41|27.61|29.51|27.71|29.41|27.61|0
1629294910000|2021-08-18 13:55:10|29.46|27.66|29.36|27.56|29.46|27.66|29.36|27.56|0
1629294920000|2021-08-18 13:55:20|29.31|27.51|29.21|27.41|29.31|27.51|29.21|27.41|0
1629294930000|2021-08-18 13:55:30|29.16|27.36|29.21|27.41|29.21|27.41|29.16|27.36|0
1629294940000|2021-08-18 13:55:40|29.26|27.46|29.21|27.41|29.31|27.51|29.21|27.41|0
1629294950000|2021-08-18 13:55:50|29.16|27.36|29.11|27.31|29.16|27.36|29.06|27.26|0
1629294960000|2021-08-18 13:56:00|29.06|27.26|28.9|27.1|29.06|27.26|28.9|27.1|0
1629294970000|2021-08-18 13:56:10|28.8|27|28.8|27|28.8|27|28.8|27|0
1629294980000|2021-08-18 13:56:20|28.75|26.95|28.8|27|28.8|27|28.75|26.95|0
1629294990000|2021-08-18 13:56:30|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629295000000|2021-08-18 13:56:40|28.8|27|28.8|27|28.85|27.05|28.8|27|0
1629295010000|2021-08-18 13:56:50|28.75|26.95|28.8|27|28.8|27|28.75|26.95|0
1629295020000|2021-08-18 13:57:00|28.75|26.95|28.8|27|28.8|27|28.75|26.95|0
1629295030000|2021-08-18 13:57:10|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629295040000|2021-08-18 13:57:20|28.95|27.15|29|27.2|29|27.2|28.95|27.15|0
1629295050000|2021-08-18 13:57:30|28.95|27.15|28.95|27.15|28.95|27.15|28.9|27.1|0
1629295060000|2021-08-18 13:57:40|29|27.2|29|27.2|29|27.2|29|27.2|0
1629295070000|2021-08-18 13:57:50|28.95|27.15|28.95|27.15|29|27.2|28.95|27.15|0
1629295080000|2021-08-18 13:58:00|29|27.2|29.05|27.25|29.05|27.25|29|27.2|0
1629295090000|2021-08-18 13:58:10|29|27.2|29|27.2|29.05|27.25|29|27.2|0
1629295100000|2021-08-18 13:58:20|29.05|27.25|29.1|27.3|29.15|27.35|29.05|27.25|0
1629295110000|2021-08-18 13:58:30|29.13|27.33|29.1|27.3|29.13|27.33|29.1|27.3|0
1629295120000|2021-08-18 13:58:40|29.05|27.25|28.95|27.15|29.05|27.25|28.95|27.15|0
1629295130000|2021-08-18 13:58:50|28.9|27.1|28.95|27.15|28.95|27.15|28.9|27.1|0
1629295140000|2021-08-18 13:59:00|28.9|27.1|28.85|27.05|28.9|27.1|28.8|27|0
1629295150000|2021-08-18 13:59:10|28.8|27|28.85|27.05|28.85|27.05|28.8|27|0
1629295160000|2021-08-18 13:59:20|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629295170000|2021-08-18 13:59:30|28.9|27.1|28.8|27|28.9|27.1|28.8|27|0
1629295180000|2021-08-18 13:59:40|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629295190000|2021-08-18 13:59:50|28.8|27|28.8|27|28.8|27|28.8|27|0
1629295200000|2021-08-18 14:00:00|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629295210000|2021-08-18 14:00:10|28.9|27.1|28.8|27|28.9|27.1|28.8|27|0
1629295220000|2021-08-18 14:00:20|28.75|26.95|28.7|26.9|28.75|26.95|28.7|26.9|0
1629295230000|2021-08-18 14:00:30|28.75|26.95|29|27.2|29|27.2|28.75|26.95|0
1629295240000|2021-08-18 14:00:40|28.95|27.15|28.95|27.15|28.95|27.15|28.95|27.15|0
1629295250000|2021-08-18 14:00:50|29|27.2|29|27.2|29|27.2|28.95|27.15|0
1629295260000|2021-08-18 14:01:00|28.9|27.1|28.95|27.15|28.95|27.15|28.9|27.1|0
1629295270000|2021-08-18 14:01:10|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1629295280000|2021-08-18 14:01:20|28.95|27.15|28.95|27.15|29|27.2|28.95|27.15|0
1629295290000|2021-08-18 14:01:30|28.9|27.1|28.95|27.15|28.95|27.15|28.9|27.1|0
1629295310000|2021-08-18 14:01:50|29|27.2|29.1|27.3|29.1|27.3|29|27.2|0
1629295320000|2021-08-18 14:02:00|29.15|27.35|29.2|27.4|29.2|27.4|29.15|27.35|0
1629295330000|2021-08-18 14:02:10|29.15|27.35|29.05|27.25|29.15|27.35|29.05|27.25|0
1629295340000|2021-08-18 14:02:20|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629295350000|2021-08-18 14:02:30|29|27.2|28.9|27.1|29|27.2|28.9|27.1|0
1629295360000|2021-08-18 14:02:40|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629295370000|2021-08-18 14:02:50|28.85|27.05|28.85|27.05|28.9|27.1|28.85|27.05|0
1629295380000|2021-08-18 14:03:00|28.87|27.07|28.9|27.1|28.9|27.1|28.87|27.07|0
1629295390000|2021-08-18 14:03:10|28.95|27.15|28.85|27.05|28.95|27.15|28.85|27.05|0
1629295400000|2021-08-18 14:03:20|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1629295410000|2021-08-18 14:03:30|28.85|27.05|28.87|27.07|28.87|27.07|28.85|27.05|0
1629295420000|2021-08-18 14:03:40|28.9|27.1|28.8|27|28.9|27.1|28.8|27|0
1629295440000|2021-08-18 14:04:00|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1629295450000|2021-08-18 14:04:10|28.85|27.05|28.8|27|28.85|27.05|28.8|27|0
1629295460000|2021-08-18 14:04:20|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1629295470000|2021-08-18 14:04:30|28.8|27|28.75|26.95|28.8|27|28.75|26.95|0
1629295480000|2021-08-18 14:04:40|28.65|26.85|28.7|26.9|28.7|26.9|28.65|26.85|0
1629295490000|2021-08-18 14:04:50|28.65|26.85|28.75|26.95|28.75|26.95|28.65|26.85|0
1629295500000|2021-08-18 14:05:00|28.85|27.05|28.85|27.05|28.85|27.05|28.85|27.05|0
1629295510000|2021-08-18 14:05:10|28.9|27.1|28.85|27.05|28.9|27.1|28.85|27.05|0
1629295520000|2021-08-18 14:05:20|28.9|27.1|28.9|27.1|29|27.2|28.9|27.1|0
1629295530000|2021-08-18 14:05:30|28.95|27.15|28.95|27.15|28.95|27.15|28.85|27.05|0
1629295540000|2021-08-18 14:05:40|29|27.2|29|27.2|29.05|27.25|29|27.2|0
1629295550000|2021-08-18 14:05:50|28.95|27.15|29|27.2|29|27.2|28.95|27.15|0
1629295560000|2021-08-18 14:06:00|28.9|27.1|28.95|27.15|29|27.2|28.9|27.1|0
1629295570000|2021-08-18 14:06:10|29|27.2|29|27.2|29|27.2|28.95|27.15|0
1629295580000|2021-08-18 14:06:20|29.05|27.25|29.15|27.35|29.15|27.35|29.05|27.25|0
1629295590000|2021-08-18 14:06:30|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629295600000|2021-08-18 14:06:40|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1629295620000|2021-08-18 14:07:00|29.2|27.4|29.2|27.4|29.25|27.45|29.2|27.4|0
1629295630000|2021-08-18 14:07:10|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1629295650000|2021-08-18 14:07:30|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629295660000|2021-08-18 14:07:40|29.15|27.35|29.15|27.35|29.15|27.35|29.15|27.35|0
1629295670000|2021-08-18 14:07:50|29.2|27.4|29.2|27.4|29.2|27.4|29.15|27.35|0
1629295680000|2021-08-18 14:08:00|29.15|27.35|29.15|27.35|29.15|27.35|29.1|27.3|0
1629295690000|2021-08-18 14:08:10|29.17|27.37|29.2|27.4|29.2|27.4|29.17|27.37|0
1629295700000|2021-08-18 14:08:20|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629295710000|2021-08-18 14:08:30|29.15|27.35|29.1|27.3|29.15|27.35|29.1|27.3|0
1629295730000|2021-08-18 14:08:50|29.04|27.24|29.04|27.24|29.1|27.3|29.04|27.24|0
1629295740000|2021-08-18 14:09:00|29.1|27.3|29.15|27.35|29.15|27.35|29.04|27.24|0
1629295750000|2021-08-18 14:09:10|29.09|27.29|29.09|27.29|29.09|27.29|29.09|27.29|0
1629295760000|2021-08-18 14:09:20|29.15|27.35|29.09|27.29|29.15|27.35|29.09|27.29|0
1629295770000|2021-08-18 14:09:30|29.15|27.35|29.09|27.29|29.15|27.35|29.09|27.29|0
1629295780000|2021-08-18 14:09:40|29.04|27.24|29.09|27.29|29.09|27.29|29.04|27.24|0
1629295790000|2021-08-18 14:09:50|29.04|27.24|29.09|27.29|29.09|27.29|29.04|27.24|0
1629295800000|2021-08-18 14:10:00|29.04|27.24|28.99|27.19|29.04|27.24|28.99|27.19|0
1629295810000|2021-08-18 14:10:10|28.94|27.14|28.89|27.09|28.94|27.14|28.89|27.09|0
1629295820000|2021-08-18 14:10:20|28.84|27.04|28.84|27.04|28.84|27.04|28.84|27.04|0
1629295830000|2021-08-18 14:10:30|28.89|27.09|28.84|27.04|28.89|27.09|28.84|27.04|0
1629295840000|2021-08-18 14:10:40|28.89|27.09|28.84|27.04|28.89|27.09|28.74|26.94|0
1629295850000|2021-08-18 14:10:50|28.79|26.99|28.74|26.94|28.79|26.99|28.69|26.89|0
1629295860000|2021-08-18 14:11:00|28.69|26.89|28.79|26.99|28.79|26.99|28.69|26.89|0
1629295870000|2021-08-18 14:11:10|28.74|26.94|28.82|27.02|28.82|27.02|28.74|26.94|0
1629295880000|2021-08-18 14:11:20|28.79|26.99|28.84|27.04|28.84|27.04|28.79|26.99|0
1629295890000|2021-08-18 14:11:30|28.79|26.99|28.84|27.04|28.84|27.04|28.79|26.99|0
1629295900000|2021-08-18 14:11:40|28.79|26.99|28.84|27.04|28.84|27.04|28.79|26.99|0
1629295910000|2021-08-18 14:11:50|28.79|26.99|28.77|26.97|28.79|26.99|28.77|26.97|0
1629295920000|2021-08-18 14:12:00|28.74|26.94|28.72|26.92|28.74|26.94|28.72|26.92|0
1629295930000|2021-08-18 14:12:10|28.74|26.94|28.69|26.89|28.74|26.94|28.64|26.84|0
1629295950000|2021-08-18 14:12:30|28.64|26.84|28.64|26.84|28.69|26.89|28.64|26.84|0
1629295960000|2021-08-18 14:12:40|28.59|26.79|28.54|26.74|28.59|26.79|28.54|26.74|0
1629295970000|2021-08-18 14:12:50|28.44|26.64|28.49|26.69|28.49|26.69|28.44|26.64|0
1629295980000|2021-08-18 14:13:00|28.54|26.74|28.44|26.64|28.54|26.74|28.44|26.64|0
1629295990000|2021-08-18 14:13:10|28.39|26.59|28.44|26.64|28.44|26.64|28.39|26.59|0
1629296000000|2021-08-18 14:13:20|28.49|26.69|28.39|26.59|28.49|26.69|28.39|26.59|0
1629296010000|2021-08-18 14:13:30|28.34|26.54|28.34|26.54|28.39|26.59|28.34|26.54|0
1629296020000|2021-08-18 14:13:40|28.39|26.59|28.39|26.59|28.39|26.59|28.39|26.59|0
1629296030000|2021-08-18 14:13:50|28.44|26.64|28.44|26.64|28.44|26.64|28.44|26.64|0
1629296040000|2021-08-18 14:14:00|28.39|26.59|28.39|26.59|28.39|26.59|28.39|26.59|0
1629296050000|2021-08-18 14:14:10|28.44|26.64|28.39|26.59|28.44|26.64|28.39|26.59|0
1629296070000|2021-08-18 14:14:30|28.34|26.54|28.34|26.54|28.34|26.54|28.34|26.54|0
1629296080000|2021-08-18 14:14:40|28.29|26.49|28.29|26.49|28.29|26.49|28.29|26.49|0
1629296090000|2021-08-18 14:14:50|28.34|26.54|28.29|26.49|28.34|26.54|28.29|26.49|0
1629296100000|2021-08-18 14:15:00|28.39|26.59|28.39|26.59|28.39|26.59|28.39|26.59|0
1629296110000|2021-08-18 14:15:10|28.34|26.54|28.29|26.49|28.34|26.54|28.29|26.49|0
1629296120000|2021-08-18 14:15:20|28.24|26.44|28.24|26.44|28.29|26.49|28.24|26.44|0
1629296130000|2021-08-18 14:15:30|28.2|26.4|28.24|26.44|28.24|26.44|28.2|26.4|0
1629296140000|2021-08-18 14:15:40|28.29|26.49|28.24|26.44|28.29|26.49|28.19|26.39|0
1629296150000|2021-08-18 14:15:50|28.19|26.39|28.19|26.39|28.24|26.44|28.19|26.39|0
1629296160000|2021-08-18 14:16:00|28.15|26.35|28.15|26.35|28.19|26.39|28.15|26.35|0
1629296170000|2021-08-18 14:16:10|28.19|26.39|28.24|26.44|28.24|26.44|28.19|26.39|0
1629296180000|2021-08-18 14:16:20|28.29|26.49|28.39|26.59|28.39|26.59|28.29|26.49|0
1629296190000|2021-08-18 14:16:30|28.49|26.69|28.49|26.69|28.49|26.69|28.49|26.69|0
1629296200000|2021-08-18 14:16:40|28.44|26.64|28.39|26.59|28.44|26.64|28.39|26.59|0
1629296210000|2021-08-18 14:16:50|28.34|26.54|28.34|26.54|28.37|26.57|28.29|26.49|0
1629296220000|2021-08-18 14:17:00|28.29|26.49|28.39|26.59|28.44|26.64|28.29|26.49|0
1629296230000|2021-08-18 14:17:10|28.44|26.64|28.49|26.69|28.49|26.69|28.44|26.64|0
1629296240000|2021-08-18 14:17:20|28.44|26.64|28.49|26.69|28.49|26.69|28.44|26.64|0
1629296260000|2021-08-18 14:17:40|28.54|26.74|28.49|26.69|28.54|26.74|28.49|26.69|0
1629296270000|2021-08-18 14:17:50|28.54|26.74|28.49|26.69|28.54|26.74|28.49|26.69|0
1629296280000|2021-08-18 14:18:00|28.44|26.64|28.44|26.64|28.49|26.69|28.44|26.64|0
1629296290000|2021-08-18 14:18:10|28.42|26.62|28.44|26.64|28.44|26.64|28.39|26.59|0
1629296300000|2021-08-18 14:18:20|28.39|26.59|28.44|26.64|28.44|26.64|28.39|26.59|0
1629296310000|2021-08-18 14:18:30|28.39|26.59|28.09|26.29|28.39|26.59|28.09|26.29|0
1629296320000|2021-08-18 14:18:40|28.05|26.25|28.05|26.25|28.05|26.25|28.05|26.25|0
1629296330000|2021-08-18 14:18:50|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1629296340000|2021-08-18 14:19:00|27.8|26|27.8|26|27.8|26|27.8|26|0
1629296360000|2021-08-18 14:19:20|27.85|26.05|27.8|26|27.85|26.05|27.8|26|0
1629296370000|2021-08-18 14:19:30|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1629296380000|2021-08-18 14:19:40|27.88|26.08|27.9|26.1|27.9|26.1|27.88|26.08|0
1629296390000|2021-08-18 14:19:50|27.95|26.15|27.9|26.1|27.95|26.15|27.9|26.1|0
1629296400000|2021-08-18 14:20:00|27.95|26.15|28.09|26.29|28.09|26.29|27.95|26.15|0
1629296410000|2021-08-18 14:20:10|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629296420000|2021-08-18 14:20:20|28.09|26.29|28.09|26.29|28.19|26.39|28.09|26.29|0
1629296430000|2021-08-18 14:20:30|28.12|26.32|28.09|26.29|28.14|26.34|28.09|26.29|0
1629296440000|2021-08-18 14:20:40|28.04|26.24|28.14|26.34|28.14|26.34|28.04|26.24|0
1629296450000|2021-08-18 14:20:50|28.24|26.44|28.24|26.44|28.29|26.49|28.24|26.44|0
1629296460000|2021-08-18 14:21:00|28.19|26.39|28.24|26.44|28.29|26.49|28.19|26.39|0
1629296470000|2021-08-18 14:21:10|28.29|26.49|28.19|26.39|28.29|26.49|28.19|26.39|0
1629296480000|2021-08-18 14:21:20|28.17|26.37|28.19|26.39|28.19|26.39|28.17|26.37|0
1629296490000|2021-08-18 14:21:30|28.24|26.44|28.24|26.44|28.24|26.44|28.19|26.39|0
1629296500000|2021-08-18 14:21:40|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629296510000|2021-08-18 14:21:50|28.19|26.39|28.04|26.24|28.19|26.39|28.04|26.24|0
1629296520000|2021-08-18 14:22:00|28.02|26.22|28.04|26.24|28.04|26.24|28.02|26.22|0
1629296530000|2021-08-18 14:22:10|28.09|26.29|28.09|26.29|28.09|26.29|28.09|26.29|0
1629296540000|2021-08-18 14:22:20|28.04|26.24|28.09|26.29|28.09|26.29|28.04|26.24|0
1629296550000|2021-08-18 14:22:30|28.14|26.34|28.19|26.39|28.19|26.39|28.14|26.34|0
1629296570000|2021-08-18 14:22:50|28.24|26.44|28.19|26.39|28.24|26.44|28.19|26.39|0
1629296580000|2021-08-18 14:23:00|28.14|26.34|27.99|26.19|28.14|26.34|27.99|26.19|0
1629296590000|2021-08-18 14:23:10|28.04|26.24|28.04|26.24|28.07|26.27|28.04|26.24|0
1629296600000|2021-08-18 14:23:20|27.99|26.19|27.94|26.14|27.99|26.19|27.94|26.14|0
1629296620000|2021-08-18 14:23:40|27.9|26.1|27.94|26.14|27.94|26.14|27.9|26.1|0
1629296630000|2021-08-18 14:23:50|27.9|26.1|27.9|26.1|27.9|26.1|27.9|26.1|0
1629296660000|2021-08-18 14:24:20|27.94|26.14|27.9|26.1|27.94|26.14|27.9|26.1|0
1629296670000|2021-08-18 14:24:30|27.89|26.09|27.94|26.14|27.94|26.14|27.89|26.09|0
1629296680000|2021-08-18 14:24:40|27.99|26.19|27.89|26.09|27.99|26.19|27.89|26.09|0
1629296690000|2021-08-18 14:24:50|27.94|26.14|27.94|26.14|27.94|26.14|27.89|26.09|0
1629296700000|2021-08-18 14:25:00|27.99|26.19|28.04|26.24|28.04|26.24|27.99|26.19|0
1629296710000|2021-08-18 14:25:10|27.99|26.19|27.94|26.14|28.02|26.22|27.94|26.14|0
1629296720000|2021-08-18 14:25:20|27.99|26.19|28.04|26.24|28.04|26.24|27.99|26.19|0
1629296730000|2021-08-18 14:25:30|27.99|26.19|27.99|26.19|27.99|26.19|27.99|26.19|0
1629296740000|2021-08-18 14:25:40|28.04|26.24|28.04|26.24|28.04|26.24|28.04|26.24|0
1629296750000|2021-08-18 14:25:50|28.14|26.34|28.09|26.29|28.19|26.39|28.09|26.29|0
1629296760000|2021-08-18 14:26:00|28.14|26.34|28.04|26.24|28.14|26.34|28.04|26.24|0
1629296770000|2021-08-18 14:26:10|27.99|26.19|27.99|26.19|27.99|26.19|27.94|26.14|0
1629296780000|2021-08-18 14:26:20|28.02|26.22|28.04|26.24|28.04|26.24|28.02|26.22|0
1629296790000|2021-08-18 14:26:30|28.07|26.27|28.19|26.39|28.19|26.39|28.07|26.27|0
1629296800000|2021-08-18 14:26:40|28.14|26.34|28.14|26.34|28.14|26.34|28.14|26.34|0
1629296810000|2021-08-18 14:26:50|28.19|26.39|28.19|26.39|28.24|26.44|28.19|26.39|0
1629296820000|2021-08-18 14:27:00|28.24|26.44|28.24|26.44|28.24|26.44|28.24|26.44|0
1629296830000|2021-08-18 14:27:10|28.28|26.48|28.33|26.53|28.33|26.53|28.28|26.48|0
1629296840000|2021-08-18 14:27:20|28.36|26.56|28.38|26.58|28.38|26.58|28.36|26.56|0
1629296850000|2021-08-18 14:27:30|28.43|26.63|28.48|26.68|28.48|26.68|28.43|26.63|0
1629296860000|2021-08-18 14:27:40|28.43|26.63|28.43|26.63|28.43|26.63|28.38|26.58|0
1629296870000|2021-08-18 14:27:50|28.48|26.68|28.53|26.73|28.53|26.73|28.48|26.68|0
1629296880000|2021-08-18 14:28:00|28.51|26.71|28.63|26.83|28.63|26.83|28.51|26.71|0
1629296890000|2021-08-18 14:28:10|28.68|26.88|28.73|26.93|28.73|26.93|28.68|26.88|0
1629296900000|2021-08-18 14:28:20|28.75|26.95|28.73|26.93|28.75|26.95|28.73|26.93|0
1629296910000|2021-08-18 14:28:30|28.68|26.88|28.73|26.93|28.73|26.93|28.68|26.88|0
1629296920000|2021-08-18 14:28:40|28.68|26.88|28.68|26.88|28.68|26.88|28.68|26.88|0
1629296930000|2021-08-18 14:28:50|28.63|26.83|28.68|26.88|28.68|26.88|28.63|26.83|0
1629296940000|2021-08-18 14:29:00|28.63|26.83|28.58|26.78|28.63|26.83|28.58|26.78|0
1629296950000|2021-08-18 14:29:10|28.53|26.73|28.43|26.63|28.53|26.73|28.43|26.63|0
1629296960000|2021-08-18 14:29:20|28.48|26.68|28.48|26.68|28.48|26.68|28.48|26.68|0
1629296970000|2021-08-18 14:29:30|28.53|26.73|28.53|26.73|28.53|26.73|28.53|26.73|0
1629296990000|2021-08-18 14:29:50|28.58|26.78|28.58|26.78|28.58|26.78|28.58|26.78|0
1629297000000|2021-08-18 14:30:00|28.48|26.68|28.43|26.63|28.48|26.68|28.43|26.63|0
1629297010000|2021-08-18 14:30:10|28.33|26.53|28.38|26.58|28.38|26.58|28.33|26.53|0
1629297020000|2021-08-18 14:30:20|28.33|26.53|28.43|26.63|28.43|26.63|28.33|26.53|0
1629297030000|2021-08-18 14:30:30|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629297040000|2021-08-18 14:30:40|28.43|26.63|28.38|26.58|28.43|26.63|28.33|26.53|0
1629297050000|2021-08-18 14:30:50|28.33|26.53|28.33|26.53|28.33|26.53|28.33|26.53|0
1629297060000|2021-08-18 14:31:00|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629297070000|2021-08-18 14:31:10|28.28|26.48|28.33|26.53|28.33|26.53|28.28|26.48|0
1629297080000|2021-08-18 14:31:20|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629297090000|2021-08-18 14:31:30|28.28|26.48|28.28|26.48|28.28|26.48|28.28|26.48|0
1629297100000|2021-08-18 14:31:40|28.33|26.53|28.33|26.53|28.33|26.53|28.33|26.53|0
1629297110000|2021-08-18 14:31:50|28.38|26.58|28.38|26.58|28.38|26.58|28.38|26.58|0
1629297120000|2021-08-18 14:32:00|28.33|26.53|28.33|26.53|28.33|26.53|28.33|26.53|0
1629297130000|2021-08-18 14:32:10|28.38|26.58|28.38|26.58|28.38|26.58|28.33|26.53|0
1629297140000|2021-08-18 14:32:20|28.33|26.53|28.33|26.53|28.38|26.58|28.33|26.53|0
1629297150000|2021-08-18 14:32:30|28.28|26.48|28.18|26.38|28.28|26.48|28.18|26.38|0
1629297160000|2021-08-18 14:32:40|28.23|26.43|28.13|26.33|28.23|26.43|28.13|26.33|0
1629297170000|2021-08-18 14:32:50|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629297180000|2021-08-18 14:33:00|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629297190000|2021-08-18 14:33:10|28.08|26.28|28.08|26.28|28.13|26.33|28.08|26.28|0
1629297200000|2021-08-18 14:33:20|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629297210000|2021-08-18 14:33:30|28.08|26.28|28.13|26.33|28.13|26.33|28.08|26.28|0
1629297220000|2021-08-18 14:33:40|28.08|26.28|28.13|26.33|28.18|26.38|28.08|26.28|0
1629297230000|2021-08-18 14:33:50|28.18|26.38|28.13|26.33|28.18|26.38|28.13|26.33|0
1629297240000|2021-08-18 14:34:00|28.08|26.28|28.03|26.23|28.08|26.28|28.03|26.23|0
1629297250000|2021-08-18 14:34:10|27.98|26.18|28.03|26.23|28.03|26.23|27.98|26.18|0
1629297260000|2021-08-18 14:34:20|28.08|26.28|28.08|26.28|28.08|26.28|28.03|26.23|0
1629297270000|2021-08-18 14:34:30|28.13|26.33|28.13|26.33|28.13|26.33|28.13|26.33|0
1629297280000|2021-08-18 14:34:40|28.18|26.38|28.13|26.33|28.18|26.38|28.13|26.33|0
1629297290000|2021-08-18 14:34:50|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629297300000|2021-08-18 14:35:00|28.13|26.33|28.13|26.33|28.18|26.38|28.13|26.33|0
1629297310000|2021-08-18 14:35:10|28.18|26.38|28.08|26.28|28.18|26.38|28.08|26.28|0
1629297320000|2021-08-18 14:35:20|28.03|26.23|28.03|26.23|28.03|26.23|28.03|26.23|0
1629297330000|2021-08-18 14:35:30|28.08|26.28|28.08|26.28|28.13|26.33|28.08|26.28|0
1629297340000|2021-08-18 14:35:40|28.11|26.31|28.08|26.28|28.13|26.33|28.08|26.28|0
1629297350000|2021-08-18 14:35:50|28.13|26.33|28.18|26.38|28.18|26.38|28.13|26.33|0
1629297360000|2021-08-18 14:36:00|28.13|26.33|28.23|26.43|28.23|26.43|28.13|26.33|0
1629297370000|2021-08-18 14:36:10|28.25|26.45|28.25|26.45|28.25|26.45|28.25|26.45|0
1629297380000|2021-08-18 14:36:20|28.33|26.53|28.23|26.43|28.33|26.53|28.23|26.43|0
1629297390000|2021-08-18 14:36:30|28.28|26.48|28.23|26.43|28.28|26.48|28.23|26.43|0
1629297400000|2021-08-18 14:36:40|28.18|26.38|28.23|26.43|28.28|26.48|28.18|26.38|0
1629297420000|2021-08-18 14:37:00|28.28|26.48|28.28|26.48|28.28|26.48|28.28|26.48|0
1629297430000|2021-08-18 14:37:10|28.23|26.43|28.25|26.45|28.25|26.45|28.23|26.43|0
1629297440000|2021-08-18 14:37:20|28.23|26.43|28.23|26.43|28.23|26.43|28.23|26.43|0
1629297450000|2021-08-18 14:37:30|28.18|26.38|28.18|26.38|28.18|26.38|28.18|26.38|0
1629297460000|2021-08-18 14:37:40|28.23|26.43|28.28|26.48|28.28|26.48|28.23|26.43|0
1629297470000|2021-08-18 14:37:50|28.33|26.53|28.42|26.62|28.42|26.62|28.33|26.53|0
1629297480000|2021-08-18 14:38:00|28.37|26.57|28.52|26.72|28.52|26.72|28.37|26.57|0
1629297490000|2021-08-18 14:38:10|28.47|26.67|28.57|26.77|28.57|26.77|28.47|26.67|0
1629297500000|2021-08-18 14:38:20|28.67|26.87|28.67|26.87|28.67|26.87|28.57|26.77|0
1629297510000|2021-08-18 14:38:30|28.77|26.97|28.77|26.97|28.82|27.02|28.77|26.97|0
1629297520000|2021-08-18 14:38:40|28.72|26.92|28.72|26.92|28.77|26.97|28.72|26.92|0
1629297530000|2021-08-18 14:38:50|28.7|26.9|28.72|26.92|28.72|26.92|28.7|26.9|0
1629297540000|2021-08-18 14:39:00|28.77|26.97|28.82|27.02|28.87|27.07|28.77|26.97|0
1629297550000|2021-08-18 14:39:10|28.87|27.07|28.87|27.07|28.87|27.07|28.87|27.07|0
1629297560000|2021-08-18 14:39:20|28.82|27.02|28.87|27.07|28.87|27.07|28.82|27.02|0
1629297570000|2021-08-18 14:39:30|28.82|27.02|28.82|27.02|28.82|27.02|28.82|27.02|0
1629297590000|2021-08-18 14:39:50|28.87|27.07|28.87|27.07|28.87|27.07|28.87|27.07|0
1629297600000|2021-08-18 14:40:00|29.02|27.22|29.12|27.32|29.12|27.32|29.02|27.22|0
1629297610000|2021-08-18 14:40:10|29.17|27.37|29.12|27.32|29.17|27.37|29.12|27.32|0
1629297620000|2021-08-18 14:40:20|29.02|27.22|28.97|27.17|29.02|27.22|28.97|27.17|0
1629297630000|2021-08-18 14:40:30|28.95|27.15|28.97|27.17|28.97|27.17|28.95|27.15|0
1629297640000|2021-08-18 14:40:40|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629297650000|2021-08-18 14:40:50|29.07|27.27|29.02|27.22|29.12|27.32|29.02|27.22|0
1629297660000|2021-08-18 14:41:00|29.05|27.25|29.02|27.22|29.05|27.25|29.02|27.22|0
1629297670000|2021-08-18 14:41:10|29.07|27.27|29.22|27.42|29.22|27.42|29.07|27.27|0
1629297680000|2021-08-18 14:41:20|29.27|27.47|29.27|27.47|29.32|27.52|29.27|27.47|0
1629297690000|2021-08-18 14:41:30|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629297700000|2021-08-18 14:41:40|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629297710000|2021-08-18 14:41:50|29.22|27.42|29.27|27.47|29.27|27.47|29.22|27.42|0
1629297720000|2021-08-18 14:42:00|29.22|27.42|29.12|27.32|29.22|27.42|29.12|27.32|0
1629297730000|2021-08-18 14:42:10|29.22|27.42|29.22|27.42|29.27|27.47|29.22|27.42|0
1629297740000|2021-08-18 14:42:20|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629297750000|2021-08-18 14:42:30|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629297760000|2021-08-18 14:42:40|29.17|27.37|29.27|27.47|29.32|27.52|29.17|27.37|0
1629297770000|2021-08-18 14:42:50|29.22|27.42|29.17|27.37|29.22|27.42|29.17|27.37|0
1629297780000|2021-08-18 14:43:00|29.25|27.45|29.37|27.57|29.37|27.57|29.25|27.45|0
1629297790000|2021-08-18 14:43:10|29.42|27.62|29.42|27.62|29.47|27.67|29.42|27.62|0
1629297800000|2021-08-18 14:43:20|29.47|27.67|29.42|27.62|29.47|27.67|29.42|27.62|0
1629297810000|2021-08-18 14:43:30|29.37|27.57|29.37|27.57|29.42|27.62|29.37|27.57|0
1629297820000|2021-08-18 14:43:40|29.32|27.52|29.27|27.47|29.32|27.52|29.27|27.47|0
1629297830000|2021-08-18 14:43:50|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629297840000|2021-08-18 14:44:00|29.37|27.57|29.47|27.67|29.47|27.67|29.32|27.52|0
1629297850000|2021-08-18 14:44:10|29.52|27.72|29.47|27.67|29.52|27.72|29.47|27.67|0
1629297860000|2021-08-18 14:44:20|29.42|27.62|29.32|27.52|29.47|27.67|29.32|27.52|0
1629297870000|2021-08-18 14:44:30|29.27|27.47|29.32|27.52|29.32|27.52|29.27|27.47|0
1629297880000|2021-08-18 14:44:40|29.27|27.47|29.27|27.47|29.32|27.52|29.27|27.47|0
1629297890000|2021-08-18 14:44:50|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629297900000|2021-08-18 14:45:00|29.42|27.62|29.52|27.72|29.52|27.72|29.42|27.62|0
1629297910000|2021-08-18 14:45:10|29.47|27.67|29.32|27.52|29.47|27.67|29.32|27.52|0
1629297920000|2021-08-18 14:45:20|29.37|27.57|29.52|27.72|29.52|27.72|29.37|27.57|0
1629297930000|2021-08-18 14:45:30|29.47|27.67|29.52|27.72|29.52|27.72|29.47|27.67|0
1629297940000|2021-08-18 14:45:40|29.57|27.77|29.52|27.72|29.57|27.77|29.52|27.72|0
1629297960000|2021-08-18 14:46:00|29.5|27.7|29.45|27.65|29.5|27.7|29.45|27.65|0
1629297970000|2021-08-18 14:46:10|29.37|27.57|29.32|27.52|29.37|27.57|29.32|27.52|0
1629297980000|2021-08-18 14:46:20|29.37|27.57|29.37|27.57|29.37|27.57|29.37|27.57|0
1629297990000|2021-08-18 14:46:30|29.4|27.6|29.37|27.57|29.42|27.62|29.37|27.57|0
1629298010000|2021-08-18 14:46:50|29.42|27.62|29.42|27.62|29.5|27.7|29.42|27.62|0
1629298030000|2021-08-18 14:47:10|29.37|27.57|29.32|27.52|29.37|27.57|29.32|27.52|0
1629298040000|2021-08-18 14:47:20|29.37|27.57|29.37|27.57|29.37|27.57|29.37|27.57|0
1629298050000|2021-08-18 14:47:30|29.34|27.54|29.32|27.52|29.34|27.54|29.32|27.52|0
1629298060000|2021-08-18 14:47:40|29.37|27.57|29.32|27.52|29.37|27.57|29.32|27.52|0
1629298070000|2021-08-18 14:47:50|29.29|27.49|29.27|27.47|29.29|27.49|29.27|27.47|0
1629298080000|2021-08-18 14:48:00|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629298100000|2021-08-18 14:48:20|29.27|27.47|29.32|27.52|29.32|27.52|29.27|27.47|0
1629298110000|2021-08-18 14:48:30|29.27|27.47|29.21|27.41|29.27|27.47|29.21|27.41|0
1629298130000|2021-08-18 14:48:50|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629298140000|2021-08-18 14:49:00|29.16|27.36|29.16|27.36|29.21|27.41|29.16|27.36|0
1629298150000|2021-08-18 14:49:10|29.11|27.31|29.16|27.36|29.16|27.36|29.11|27.31|0
1629298160000|2021-08-18 14:49:20|29.11|27.31|29.01|27.21|29.11|27.31|29.01|27.21|0
1629298170000|2021-08-18 14:49:30|29.06|27.26|28.96|27.16|29.06|27.26|28.96|27.16|0
1629298180000|2021-08-18 14:49:40|29.01|27.21|29.06|27.26|29.06|27.26|29.01|27.21|0
1629298200000|2021-08-18 14:50:00|29.11|27.31|28.96|27.16|29.11|27.31|28.96|27.16|0
1629298210000|2021-08-18 14:50:10|29.01|27.21|28.96|27.16|29.01|27.21|28.96|27.16|0
1629298220000|2021-08-18 14:50:20|29.01|27.21|28.99|27.19|29.01|27.21|28.99|27.19|0
1629298230000|2021-08-18 14:50:30|28.96|27.16|28.91|27.11|28.96|27.16|28.86|27.06|0
1629298240000|2021-08-18 14:50:40|28.86|27.06|28.79|26.99|28.86|27.06|28.79|26.99|0
1629298250000|2021-08-18 14:50:50|28.76|26.96|28.61|26.81|28.76|26.96|28.61|26.81|0
1629298270000|2021-08-18 14:51:10|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1629298280000|2021-08-18 14:51:20|28.51|26.71|28.51|26.71|28.51|26.71|28.46|26.66|0
1629298290000|2021-08-18 14:51:30|28.46|26.66|28.46|26.66|28.51|26.71|28.46|26.66|0
1629298300000|2021-08-18 14:51:40|28.51|26.71|28.51|26.71|28.56|26.76|28.51|26.71|0
1629298310000|2021-08-18 14:51:50|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1629298320000|2021-08-18 14:52:00|28.61|26.81|28.56|26.76|28.61|26.81|28.56|26.76|0
1629298340000|2021-08-18 14:52:20|28.51|26.71|28.51|26.71|28.51|26.71|28.51|26.71|0
1629298350000|2021-08-18 14:52:30|28.56|26.76|28.56|26.76|28.56|26.76|28.56|26.76|0
1629298360000|2021-08-18 14:52:40|28.46|26.66|28.46|26.66|28.46|26.66|28.46|26.66|0
1629298370000|2021-08-18 14:52:50|28.41|26.61|28.31|26.51|28.41|26.61|28.31|26.51|0
1629298380000|2021-08-18 14:53:00|28.36|26.56|28.36|26.56|28.36|26.56|28.36|26.56|0
1629298390000|2021-08-18 14:53:10|28.46|26.66|28.51|26.71|28.56|26.76|28.46|26.66|0
1629298400000|2021-08-18 14:53:20|28.56|26.76|28.71|26.91|28.71|26.91|28.56|26.76|0
1629298410000|2021-08-18 14:53:30|28.61|26.81|28.71|26.91|28.71|26.91|28.61|26.81|0
1629298420000|2021-08-18 14:53:40|28.76|26.96|28.76|26.96|28.76|26.96|28.76|26.96|0
1629298430000|2021-08-18 14:53:50|28.71|26.91|28.66|26.86|28.76|26.96|28.66|26.86|0
1629298440000|2021-08-18 14:54:00|28.56|26.76|28.66|26.86|28.66|26.86|28.56|26.76|0
1629298450000|2021-08-18 14:54:10|28.71|26.91|28.76|26.96|28.76|26.96|28.71|26.91|0
1629298460000|2021-08-18 14:54:20|28.81|27.01|28.81|27.01|28.81|27.01|28.76|26.96|0
1629298470000|2021-08-18 14:54:30|28.76|26.96|28.81|27.01|28.81|27.01|28.76|26.96|0
1629298480000|2021-08-18 14:54:40|28.83|27.03|28.86|27.06|28.86|27.06|28.83|27.03|0
1629298490000|2021-08-18 14:54:50|28.91|27.11|28.91|27.11|28.91|27.11|28.91|27.11|0
1629298500000|2021-08-18 14:55:00|28.86|27.06|28.91|27.11|28.96|27.16|28.86|27.06|0
1629298510000|2021-08-18 14:55:10|28.86|27.06|28.96|27.16|28.96|27.16|28.81|27.01|0
1629298520000|2021-08-18 14:55:20|29.01|27.21|29.01|27.21|29.01|27.21|29.01|27.21|0
1629298530000|2021-08-18 14:55:30|29.11|27.31|29.06|27.26|29.11|27.31|29.06|27.26|0
1629298540000|2021-08-18 14:55:40|29.11|27.31|29.24|27.44|29.24|27.44|29.11|27.31|0
1629298550000|2021-08-18 14:55:50|29.26|27.46|29.26|27.46|29.31|27.51|29.26|27.46|0
1629298560000|2021-08-18 14:56:00|29.31|27.51|29.31|27.51|29.36|27.56|29.31|27.51|0
1629298570000|2021-08-18 14:56:10|29.26|27.46|29.26|27.46|29.26|27.46|29.26|27.46|0
1629298580000|2021-08-18 14:56:20|29.21|27.41|29.26|27.46|29.26|27.46|29.21|27.41|0
1629298590000|2021-08-18 14:56:30|29.21|27.41|29.16|27.36|29.21|27.41|29.16|27.36|0
1629298600000|2021-08-18 14:56:40|29.26|27.46|29.26|27.46|29.26|27.46|29.26|27.46|0
1629298610000|2021-08-18 14:56:50|29.21|27.41|29.26|27.46|29.26|27.46|29.21|27.41|0
1629298620000|2021-08-18 14:57:00|29.31|27.51|29.31|27.51|29.36|27.56|29.31|27.51|0
1629298630000|2021-08-18 14:57:10|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1629298640000|2021-08-18 14:57:20|29.26|27.46|29.31|27.51|29.31|27.51|29.26|27.46|0
1629298650000|2021-08-18 14:57:30|29.36|27.56|29.36|27.56|29.36|27.56|29.36|27.56|0
1629298660000|2021-08-18 14:57:40|29.31|27.51|29.41|27.61|29.41|27.61|29.31|27.51|0
1629298670000|2021-08-18 14:57:50|29.46|27.66|29.46|27.66|29.46|27.66|29.41|27.61|0
1629298680000|2021-08-18 14:58:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629298690000|2021-08-18 14:58:10|29.39|27.59|29.36|27.56|29.41|27.61|29.36|27.56|0
1629298710000|2021-08-18 14:58:30|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629298720000|2021-08-18 14:58:40|29.46|27.66|29.46|27.66|29.51|27.71|29.46|27.66|0
1629298730000|2021-08-18 14:58:50|29.51|27.71|29.66|27.86|29.66|27.86|29.51|27.71|0
1629298740000|2021-08-18 14:59:00|29.56|27.76|29.51|27.71|29.56|27.76|29.46|27.66|0
1629298750000|2021-08-18 14:59:10|29.56|27.76|29.46|27.66|29.56|27.76|29.46|27.66|0
1629298760000|2021-08-18 14:59:20|29.51|27.71|29.41|27.61|29.51|27.71|29.41|27.61|0
1629298770000|2021-08-18 14:59:30|29.38|27.58|29.36|27.56|29.38|27.58|29.36|27.56|0
1629298780000|2021-08-18 14:59:40|29.41|27.61|29.36|27.56|29.41|27.61|29.36|27.56|0
1629298790000|2021-08-18 14:59:50|29.31|27.51|29.36|27.56|29.36|27.56|29.26|27.46|0
1629298800000|2021-08-18 15:00:00|29.31|27.51|29.46|27.66|29.46|27.66|29.31|27.51|0
1629298810000|2021-08-18 15:00:10|29.56|27.76|29.51|27.71|29.56|27.76|29.51|27.71|0
1629298820000|2021-08-18 15:00:20|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629298830000|2021-08-18 15:00:30|29.71|27.91|29.71|27.91|29.77|27.97|29.71|27.91|0
1629298840000|2021-08-18 15:00:40|29.82|28.02|29.82|28.02|29.82|28.02|29.77|27.97|0
1629298850000|2021-08-18 15:00:50|29.77|27.97|29.74|27.94|29.77|27.97|29.71|27.91|0
1629298860000|2021-08-18 15:01:00|29.71|27.91|29.61|27.81|29.71|27.91|29.61|27.81|0
1629298870000|2021-08-18 15:01:10|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629298880000|2021-08-18 15:01:20|29.77|27.97|29.66|27.86|29.77|27.97|29.66|27.86|0
1629298890000|2021-08-18 15:01:30|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629298900000|2021-08-18 15:01:40|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629298910000|2021-08-18 15:01:50|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629298920000|2021-08-18 15:02:00|29.56|27.76|29.41|27.61|29.56|27.76|29.41|27.61|0
1629298930000|2021-08-18 15:02:10|29.46|27.66|29.51|27.71|29.51|27.71|29.46|27.66|0
1629298940000|2021-08-18 15:02:20|29.61|27.81|29.71|27.91|29.71|27.91|29.56|27.76|0
1629298950000|2021-08-18 15:02:30|29.76|27.96|29.76|27.96|29.82|28.02|29.76|27.96|0
1629298960000|2021-08-18 15:02:40|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629298970000|2021-08-18 15:02:50|29.87|28.07|29.87|28.07|29.87|28.07|29.84|28.04|0
1629298980000|2021-08-18 15:03:00|29.82|28.02|29.92|28.12|29.92|28.12|29.82|28.02|0
1629298990000|2021-08-18 15:03:10|29.97|28.17|29.82|28.02|29.97|28.17|29.82|28.02|0
1629299000000|2021-08-18 15:03:20|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629299010000|2021-08-18 15:03:30|29.66|27.86|29.66|27.86|29.66|27.86|29.61|27.81|0
1629299020000|2021-08-18 15:03:40|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629299030000|2021-08-18 15:03:50|29.76|27.96|29.71|27.91|29.76|27.96|29.66|27.86|0
1629299040000|2021-08-18 15:04:00|29.69|27.89|29.76|27.96|29.76|27.96|29.66|27.86|0
1629299050000|2021-08-18 15:04:10|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629299060000|2021-08-18 15:04:20|29.81|28.01|29.71|27.91|29.81|28.01|29.71|27.91|0
1629299070000|2021-08-18 15:04:30|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629299080000|2021-08-18 15:04:40|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629299090000|2021-08-18 15:04:50|29.71|27.91|29.71|27.91|29.74|27.94|29.71|27.91|0
1629299100000|2021-08-18 15:05:00|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629299110000|2021-08-18 15:05:10|29.66|27.86|29.63|27.83|29.66|27.86|29.63|27.83|0
1629299120000|2021-08-18 15:05:20|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629299130000|2021-08-18 15:05:30|29.61|27.81|29.76|27.96|29.76|27.96|29.61|27.81|0
1629299140000|2021-08-18 15:05:40|29.71|27.91|29.56|27.76|29.71|27.91|29.56|27.76|0
1629299150000|2021-08-18 15:05:50|29.58|27.78|29.61|27.81|29.61|27.81|29.56|27.76|0
1629299160000|2021-08-18 15:06:00|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629299170000|2021-08-18 15:06:10|29.61|27.81|29.61|27.81|29.66|27.86|29.61|27.81|0
1629299180000|2021-08-18 15:06:20|29.66|27.86|29.66|27.86|29.71|27.91|29.66|27.86|0
1629299190000|2021-08-18 15:06:30|29.61|27.81|29.61|27.81|29.71|27.91|29.61|27.81|0
1629299200000|2021-08-18 15:06:40|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629299210000|2021-08-18 15:06:50|29.66|27.86|29.66|27.86|29.68|27.88|29.63|27.83|0
1629299220000|2021-08-18 15:07:00|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629299230000|2021-08-18 15:07:10|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629299240000|2021-08-18 15:07:20|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629299250000|2021-08-18 15:07:30|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629299260000|2021-08-18 15:07:40|29.61|27.81|29.71|27.91|29.71|27.91|29.61|27.81|0
1629299270000|2021-08-18 15:07:50|29.76|27.96|29.76|27.96|29.76|27.96|29.71|27.91|0
1629299280000|2021-08-18 15:08:00|29.71|27.91|29.61|27.81|29.71|27.91|29.61|27.81|0
1629299290000|2021-08-18 15:08:10|29.66|27.86|29.76|27.96|29.76|27.96|29.66|27.86|0
1629299300000|2021-08-18 15:08:20|29.71|27.91|29.61|27.81|29.71|27.91|29.61|27.81|0
1629299310000|2021-08-18 15:08:30|29.55|27.75|29.61|27.81|29.61|27.81|29.55|27.75|0
1629299320000|2021-08-18 15:08:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629299330000|2021-08-18 15:08:50|29.45|27.65|29.35|27.55|29.45|27.65|29.35|27.55|0
1629299340000|2021-08-18 15:09:00|29.4|27.6|29.45|27.65|29.45|27.65|29.4|27.6|0
1629299350000|2021-08-18 15:09:10|29.4|27.6|29.35|27.55|29.4|27.6|29.35|27.55|0
1629299360000|2021-08-18 15:09:20|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629299370000|2021-08-18 15:09:30|29.33|27.53|29.4|27.6|29.4|27.6|29.33|27.53|0
1629299380000|2021-08-18 15:09:40|29.45|27.65|29.45|27.65|29.5|27.7|29.45|27.65|0
1629299390000|2021-08-18 15:09:50|29.5|27.7|29.5|27.7|29.55|27.75|29.5|27.7|0
1629299400000|2021-08-18 15:10:00|29.45|27.65|29.4|27.6|29.45|27.65|29.4|27.6|0
1629299410000|2021-08-18 15:10:10|29.35|27.55|29.4|27.6|29.4|27.6|29.35|27.55|0
1629299420000|2021-08-18 15:10:20|29.38|27.58|29.4|27.6|29.4|27.6|29.38|27.58|0
1629299430000|2021-08-18 15:10:30|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629299440000|2021-08-18 15:10:40|29.5|27.7|29.5|27.7|29.55|27.75|29.5|27.7|0
1629299450000|2021-08-18 15:10:50|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629299460000|2021-08-18 15:11:00|29.6|27.8|29.81|28.01|29.81|28.01|29.6|27.8|0
1629299470000|2021-08-18 15:11:10|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629299480000|2021-08-18 15:11:20|29.81|28.01|29.91|28.11|29.91|28.11|29.81|28.01|0
1629299490000|2021-08-18 15:11:30|29.86|28.06|29.76|27.96|29.86|28.06|29.76|27.96|0
1629299500000|2021-08-18 15:11:40|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629299510000|2021-08-18 15:11:50|29.86|28.06|29.65|27.85|29.86|28.06|29.65|27.85|0
1629299520000|2021-08-18 15:12:00|29.71|27.91|29.65|27.85|29.71|27.91|29.65|27.85|0
1629299530000|2021-08-18 15:12:10|29.71|27.91|29.81|28.01|29.86|28.06|29.71|27.91|0
1629299540000|2021-08-18 15:12:20|29.76|27.96|29.76|27.96|29.81|28.01|29.76|27.96|0
1629299550000|2021-08-18 15:12:30|29.81|28.01|29.86|28.06|29.86|28.06|29.76|27.96|0
1629299560000|2021-08-18 15:12:40|29.81|28.01|29.96|28.16|29.96|28.16|29.81|28.01|0
1629299580000|2021-08-18 15:13:00|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629299590000|2021-08-18 15:13:10|29.96|28.16|30.17|28.37|30.17|28.37|29.96|28.16|0
1629299600000|2021-08-18 15:13:20|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629299610000|2021-08-18 15:13:30|30.22|28.42|30.22|28.42|30.22|28.42|30.12|28.32|0
1629299620000|2021-08-18 15:13:40|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629299630000|2021-08-18 15:13:50|30.12|28.32|30.06|28.26|30.12|28.32|30.01|28.21|0
1629299640000|2021-08-18 15:14:00|30.01|28.21|30.01|28.21|30.06|28.26|29.96|28.16|0
1629299650000|2021-08-18 15:14:10|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629299660000|2021-08-18 15:14:20|30.06|28.26|30.06|28.26|30.12|28.32|30.06|28.26|0
1629299670000|2021-08-18 15:14:30|30.01|28.21|29.96|28.16|30.01|28.21|29.96|28.16|0
1629299680000|2021-08-18 15:14:40|29.91|28.11|29.91|28.11|29.96|28.16|29.91|28.11|0
1629299690000|2021-08-18 15:14:50|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629299700000|2021-08-18 15:15:00|30.17|28.37|30.22|28.42|30.22|28.42|30.17|28.37|0
1629299710000|2021-08-18 15:15:10|30.3|28.5|30.22|28.42|30.32|28.52|30.22|28.42|0
1629299720000|2021-08-18 15:15:20|30.12|28.32|30.17|28.37|30.22|28.42|30.12|28.32|0
1629299730000|2021-08-18 15:15:30|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629299740000|2021-08-18 15:15:40|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629299750000|2021-08-18 15:15:50|30.17|28.37|30.06|28.26|30.17|28.37|30.01|28.21|0
1629299760000|2021-08-18 15:16:00|30.11|28.31|30.22|28.42|30.22|28.42|30.06|28.26|0
1629299770000|2021-08-18 15:16:10|30.27|28.47|30.32|28.52|30.32|28.52|30.27|28.47|0
1629299780000|2021-08-18 15:16:20|30.27|28.47|30.27|28.47|30.32|28.52|30.27|28.47|0
1629299790000|2021-08-18 15:16:30|30.22|28.42|30.11|28.31|30.22|28.42|30.11|28.31|0
1629299800000|2021-08-18 15:16:40|30.22|28.42|30.11|28.31|30.22|28.42|30.11|28.31|0
1629299810000|2021-08-18 15:16:50|30.17|28.37|30.22|28.42|30.22|28.42|30.17|28.37|0
1629299820000|2021-08-18 15:17:00|30.27|28.47|30.32|28.52|30.35|28.55|30.22|28.42|0
1629299830000|2021-08-18 15:17:10|30.27|28.47|30.22|28.42|30.32|28.52|30.22|28.42|0
1629299840000|2021-08-18 15:17:20|30.27|28.47|30.32|28.52|30.37|28.57|30.27|28.47|0
1629299850000|2021-08-18 15:17:30|30.37|28.57|30.32|28.52|30.37|28.57|30.32|28.52|0
1629299870000|2021-08-18 15:17:50|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629299890000|2021-08-18 15:18:10|30.32|28.52|30.27|28.47|30.37|28.57|30.27|28.47|0
1629299900000|2021-08-18 15:18:20|30.16|28.36|30.16|28.36|30.16|28.36|30.11|28.31|0
1629299910000|2021-08-18 15:18:30|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629299920000|2021-08-18 15:18:40|30.14|28.34|30.11|28.31|30.14|28.34|30.11|28.31|0
1629299930000|2021-08-18 15:18:50|30.16|28.36|30.11|28.31|30.16|28.36|30.11|28.31|0
1629299940000|2021-08-18 15:19:00|30.06|28.26|29.96|28.16|30.06|28.26|29.96|28.16|0
1629299950000|2021-08-18 15:19:10|29.91|28.11|29.85|28.05|29.96|28.16|29.85|28.05|0
1629299960000|2021-08-18 15:19:20|29.91|28.11|29.96|28.16|29.96|28.16|29.85|28.05|0
1629299970000|2021-08-18 15:19:30|29.9|28.1|30.01|28.21|30.01|28.21|29.9|28.1|0
1629299980000|2021-08-18 15:19:40|29.96|28.16|29.85|28.05|29.96|28.16|29.85|28.05|0
1629299990000|2021-08-18 15:19:50|29.9|28.1|29.9|28.1|29.9|28.1|29.9|28.1|0
1629300000000|2021-08-18 15:20:00|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629300010000|2021-08-18 15:20:10|29.96|28.16|30.01|28.21|30.06|28.26|29.96|28.16|0
1629300020000|2021-08-18 15:20:20|29.96|28.16|29.96|28.16|30.01|28.21|29.96|28.16|0
1629300030000|2021-08-18 15:20:30|30.06|28.26|30.11|28.31|30.11|28.31|30.06|28.26|0
1629300040000|2021-08-18 15:20:40|30.06|28.26|30.01|28.21|30.06|28.26|30.01|28.21|0
1629300050000|2021-08-18 15:20:50|29.96|28.16|29.96|28.16|29.96|28.16|29.96|28.16|0
1629300060000|2021-08-18 15:21:00|29.9|28.1|29.8|28|29.9|28.1|29.8|28|0
1629300070000|2021-08-18 15:21:10|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629300080000|2021-08-18 15:21:20|29.7|27.9|29.8|28|29.8|28|29.7|27.9|0
1629300090000|2021-08-18 15:21:30|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629300100000|2021-08-18 15:21:40|29.88|28.08|29.9|28.1|29.9|28.1|29.88|28.08|0
1629300110000|2021-08-18 15:21:50|29.95|28.15|29.9|28.1|29.95|28.15|29.9|28.1|0
1629300120000|2021-08-18 15:22:00|29.95|28.15|30.11|28.31|30.11|28.31|29.95|28.15|0
1629300130000|2021-08-18 15:22:10|30.01|28.21|29.9|28.1|30.01|28.21|29.9|28.1|0
1629300140000|2021-08-18 15:22:20|29.85|28.05|29.95|28.15|29.95|28.15|29.85|28.05|0
1629300150000|2021-08-18 15:22:30|29.9|28.1|29.95|28.15|29.95|28.15|29.9|28.1|0
1629300160000|2021-08-18 15:22:40|30.01|28.21|30.06|28.26|30.06|28.26|30.01|28.21|0
1629300170000|2021-08-18 15:22:50|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629300180000|2021-08-18 15:23:00|30.11|28.31|30.21|28.41|30.21|28.41|30.11|28.31|0
1629300190000|2021-08-18 15:23:10|30.16|28.36|30.16|28.36|30.16|28.36|30.11|28.31|0
1629300200000|2021-08-18 15:23:20|30.21|28.41|30.16|28.36|30.21|28.41|30.16|28.36|0
1629300210000|2021-08-18 15:23:30|30.11|28.31|30.11|28.31|30.11|28.31|30.11|28.31|0
1629300220000|2021-08-18 15:23:40|30.06|28.26|30.06|28.26|30.11|28.31|30.06|28.26|0
1629300230000|2021-08-18 15:23:50|30.11|28.31|30.08|28.28|30.11|28.31|30.08|28.28|0
1629300240000|2021-08-18 15:24:00|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629300250000|2021-08-18 15:24:10|30.11|28.31|30.06|28.26|30.11|28.31|30.06|28.26|0
1629300260000|2021-08-18 15:24:20|30|28.2|30.06|28.26|30.06|28.26|30|28.2|0
1629300280000|2021-08-18 15:24:40|30|28.2|29.95|28.15|30|28.2|29.95|28.15|0
1629300290000|2021-08-18 15:24:50|30|28.2|29.95|28.15|30|28.2|29.95|28.15|0
1629300300000|2021-08-18 15:25:00|29.9|28.1|29.9|28.1|29.95|28.15|29.9|28.1|0
1629300310000|2021-08-18 15:25:10|29.95|28.15|29.85|28.05|29.95|28.15|29.85|28.05|0
1629300320000|2021-08-18 15:25:20|29.88|28.08|29.85|28.05|29.9|28.1|29.85|28.05|0
1629300330000|2021-08-18 15:25:30|29.8|28|29.8|28|29.8|28|29.8|28|0
1629300340000|2021-08-18 15:25:40|29.75|27.95|29.75|27.95|29.75|27.95|29.72|27.92|0
1629300350000|2021-08-18 15:25:50|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629300360000|2021-08-18 15:26:00|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629300370000|2021-08-18 15:26:10|29.69|27.89|29.69|27.89|29.75|27.95|29.69|27.89|0
1629300380000|2021-08-18 15:26:20|29.8|28|29.69|27.89|29.8|28|29.69|27.89|0
1629300390000|2021-08-18 15:26:30|29.64|27.84|29.64|27.84|29.69|27.89|29.64|27.84|0
1629300400000|2021-08-18 15:26:40|29.74|27.94|29.8|28|29.8|28|29.74|27.94|0
1629300410000|2021-08-18 15:26:50|29.74|27.94|29.74|27.94|29.8|28|29.74|27.94|0
1629300420000|2021-08-18 15:27:00|29.8|28|29.95|28.15|29.95|28.15|29.8|28|0
1629300430000|2021-08-18 15:27:10|29.9|28.1|30.05|28.25|30.05|28.25|29.9|28.1|0
1629300440000|2021-08-18 15:27:20|30.03|28.23|30|28.2|30.03|28.23|30|28.2|0
1629300450000|2021-08-18 15:27:30|30.05|28.25|29.9|28.1|30.05|28.25|29.9|28.1|0
1629300460000|2021-08-18 15:27:40|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629300470000|2021-08-18 15:27:50|29.9|28.1|29.9|28.1|29.9|28.1|29.9|28.1|0
1629300480000|2021-08-18 15:28:00|29.95|28.15|30|28.2|30|28.2|29.95|28.15|0
1629300490000|2021-08-18 15:28:10|29.95|28.15|29.9|28.1|29.95|28.15|29.9|28.1|0
1629300500000|2021-08-18 15:28:20|29.85|28.05|29.85|28.05|29.85|28.05|29.85|28.05|0
1629300510000|2021-08-18 15:28:30|29.79|27.99|29.77|27.97|29.79|27.99|29.77|27.97|0
1629300520000|2021-08-18 15:28:40|29.74|27.94|29.74|27.94|29.74|27.94|29.69|27.89|0
1629300530000|2021-08-18 15:28:50|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629300540000|2021-08-18 15:29:00|29.82|28.02|29.85|28.05|29.9|28.1|29.82|28.02|0
1629300550000|2021-08-18 15:29:10|29.79|27.99|29.74|27.94|29.79|27.99|29.69|27.89|0
1629300560000|2021-08-18 15:29:20|29.77|27.97|29.79|27.99|29.79|27.99|29.77|27.97|0
1629300570000|2021-08-18 15:29:30|29.77|27.97|29.79|27.99|29.79|27.99|29.74|27.94|0
1629300580000|2021-08-18 15:29:40|29.85|28.05|29.79|27.99|29.85|28.05|29.79|27.99|0
1629300590000|2021-08-18 15:29:50|29.74|27.94|29.79|27.99|29.79|27.99|29.74|27.94|0
1629300600000|2021-08-18 15:30:00|29.74|27.94|29.74|27.94|29.79|27.99|29.74|27.94|0
1629300610000|2021-08-18 15:30:10|29.79|27.99|29.79|27.99|29.84|28.04|29.79|27.99|0
1629300620000|2021-08-18 15:30:20|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629300630000|2021-08-18 15:30:30|29.9|28.1|29.79|27.99|29.9|28.1|29.74|27.94|0
1629300640000|2021-08-18 15:30:40|29.84|28.04|29.74|27.94|29.84|28.04|29.74|27.94|0
1629300650000|2021-08-18 15:30:50|29.72|27.92|29.72|27.92|29.72|27.92|29.72|27.92|0
1629300660000|2021-08-18 15:31:00|29.69|27.89|29.95|28.15|29.95|28.15|29.64|27.84|0
1629300670000|2021-08-18 15:31:10|30.05|28.25|29.95|28.15|30.05|28.25|29.95|28.15|0
1629300680000|2021-08-18 15:31:20|29.9|28.1|29.92|28.12|29.92|28.12|29.9|28.1|0
1629300690000|2021-08-18 15:31:30|30|28.2|29.9|28.1|30|28.2|29.9|28.1|0
1629300700000|2021-08-18 15:31:40|29.95|28.15|29.95|28.15|29.95|28.15|29.9|28.1|0
1629300710000|2021-08-18 15:31:50|29.9|28.1|29.79|27.99|29.9|28.1|29.79|27.99|0
1629300720000|2021-08-18 15:32:00|29.89|28.09|29.84|28.04|29.95|28.15|29.84|28.04|0
1629300730000|2021-08-18 15:32:10|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629300740000|2021-08-18 15:32:20|29.89|28.09|30|28.2|30|28.2|29.89|28.09|0
1629300750000|2021-08-18 15:32:30|30.05|28.25|30.1|28.3|30.1|28.3|30|28.2|0
1629300760000|2021-08-18 15:32:40|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629300770000|2021-08-18 15:32:50|30.15|28.35|30.26|28.46|30.26|28.46|30.15|28.35|0
1629300780000|2021-08-18 15:33:00|30.31|28.51|30.26|28.46|30.31|28.51|30.26|28.46|0
1629300790000|2021-08-18 15:33:10|30.31|28.51|30.26|28.46|30.31|28.51|30.2|28.4|0
1629300800000|2021-08-18 15:33:20|30.31|28.51|30.26|28.46|30.31|28.51|30.26|28.46|0
1629300810000|2021-08-18 15:33:30|30.2|28.4|30.05|28.25|30.2|28.4|30.05|28.25|0
1629300820000|2021-08-18 15:33:40|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629300830000|2021-08-18 15:33:50|29.95|28.15|30|28.2|30|28.2|29.94|28.14|0
1629300840000|2021-08-18 15:34:00|29.94|28.14|29.84|28.04|29.94|28.14|29.84|28.04|0
1629300850000|2021-08-18 15:34:10|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1629300860000|2021-08-18 15:34:20|30|28.2|30.05|28.25|30.05|28.25|30|28.2|0
1629300870000|2021-08-18 15:34:30|30.1|28.3|30.2|28.4|30.2|28.4|30.1|28.3|0
1629300880000|2021-08-18 15:34:40|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629300890000|2021-08-18 15:34:50|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629300900000|2021-08-18 15:35:00|30.26|28.46|30.26|28.46|30.26|28.46|30.26|28.46|0
1629300910000|2021-08-18 15:35:10|30.25|28.45|30.25|28.45|30.36|28.56|30.25|28.45|0
1629300920000|2021-08-18 15:35:20|30.31|28.51|30.2|28.4|30.31|28.51|30.2|28.4|0
1629300930000|2021-08-18 15:35:30|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629300940000|2021-08-18 15:35:40|30.2|28.4|30.28|28.48|30.28|28.48|30.2|28.4|0
1629300950000|2021-08-18 15:35:50|30.31|28.51|30.36|28.56|30.36|28.56|30.31|28.51|0
1629300960000|2021-08-18 15:36:00|30.25|28.45|30.23|28.43|30.25|28.45|30.23|28.43|0
1629300970000|2021-08-18 15:36:10|30.25|28.45|30.44|28.64|30.46|28.66|30.25|28.45|0
1629300980000|2021-08-18 15:36:20|30.41|28.61|30.52|28.72|30.52|28.72|30.41|28.61|0
1629300990000|2021-08-18 15:36:30|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1629301000000|2021-08-18 15:36:40|30.51|28.71|30.57|28.77|30.57|28.77|30.51|28.71|0
1629301010000|2021-08-18 15:36:50|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1629301020000|2021-08-18 15:37:00|30.67|28.87|30.62|28.82|30.67|28.87|30.62|28.82|0
1629301030000|2021-08-18 15:37:10|30.57|28.77|30.57|28.77|30.62|28.82|30.57|28.77|0
1629301040000|2021-08-18 15:37:20|30.51|28.71|30.57|28.77|30.57|28.77|30.51|28.71|0
1629301050000|2021-08-18 15:37:30|30.62|28.82|30.49|28.69|30.62|28.82|30.49|28.69|0
1629301060000|2021-08-18 15:37:40|30.46|28.66|30.51|28.71|30.51|28.71|30.46|28.66|0
1629301070000|2021-08-18 15:37:50|30.46|28.66|30.41|28.61|30.46|28.66|30.41|28.61|0
1629301080000|2021-08-18 15:38:00|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629301090000|2021-08-18 15:38:10|30.25|28.45|30.3|28.5|30.3|28.5|30.25|28.45|0
1629301100000|2021-08-18 15:38:20|30.25|28.45|30.15|28.35|30.25|28.45|30.15|28.35|0
1629301110000|2021-08-18 15:38:30|30.1|28.3|30.04|28.24|30.12|28.32|30.04|28.24|0
1629301120000|2021-08-18 15:38:40|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629301140000|2021-08-18 15:39:00|29.94|28.14|29.94|28.14|29.99|28.19|29.94|28.14|0
1629301150000|2021-08-18 15:39:10|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629301160000|2021-08-18 15:39:20|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1629301170000|2021-08-18 15:39:30|29.79|27.99|29.79|27.99|29.84|28.04|29.79|27.99|0
1629301180000|2021-08-18 15:39:40|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1629301190000|2021-08-18 15:39:50|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1629301200000|2021-08-18 15:40:00|30.1|28.3|30.1|28.3|30.15|28.35|30.1|28.3|0
1629301210000|2021-08-18 15:40:10|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1629301220000|2021-08-18 15:40:20|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1629301230000|2021-08-18 15:40:30|29.91|28.11|29.94|28.14|29.94|28.14|29.91|28.11|0
1629301240000|2021-08-18 15:40:40|29.89|28.09|29.89|28.09|29.89|28.09|29.86|28.06|0
1629301260000|2021-08-18 15:41:00|29.84|28.04|29.73|27.93|29.89|28.09|29.73|27.93|0
1629301280000|2021-08-18 15:41:20|29.78|27.98|29.84|28.04|29.84|28.04|29.78|27.98|0
1629301290000|2021-08-18 15:41:30|29.78|27.98|29.89|28.09|29.89|28.09|29.78|27.98|0
1629301300000|2021-08-18 15:41:40|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629301310000|2021-08-18 15:41:50|29.76|27.96|29.68|27.88|29.76|27.96|29.68|27.88|0
1629301320000|2021-08-18 15:42:00|29.73|27.93|29.78|27.98|29.78|27.98|29.73|27.93|0
1629301330000|2021-08-18 15:42:10|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629301340000|2021-08-18 15:42:20|29.78|27.98|29.78|27.98|29.84|28.04|29.78|27.98|0
1629301350000|2021-08-18 15:42:30|29.83|28.03|29.78|27.98|29.83|28.03|29.78|27.98|0
1629301360000|2021-08-18 15:42:40|29.73|27.93|29.78|27.98|29.78|27.98|29.73|27.93|0
1629301370000|2021-08-18 15:42:50|29.73|27.93|29.73|27.93|29.78|27.98|29.73|27.93|0
1629301380000|2021-08-18 15:43:00|29.83|28.03|29.89|28.09|29.89|28.09|29.83|28.03|0
1629301390000|2021-08-18 15:43:10|29.99|28.19|29.99|28.19|30.04|28.24|29.99|28.19|0
1629301400000|2021-08-18 15:43:20|29.94|28.14|29.89|28.09|29.94|28.14|29.89|28.09|0
1629301410000|2021-08-18 15:43:30|29.83|28.03|29.83|28.03|29.83|28.03|29.83|28.03|0
1629301420000|2021-08-18 15:43:40|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1629301430000|2021-08-18 15:43:50|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629301440000|2021-08-18 15:44:00|29.83|28.03|29.83|28.03|29.83|28.03|29.78|27.98|0
1629301450000|2021-08-18 15:44:10|29.78|27.98|29.73|27.93|29.78|27.98|29.73|27.93|0
1629301460000|2021-08-18 15:44:20|29.68|27.88|29.63|27.83|29.68|27.88|29.63|27.83|0
1629301470000|2021-08-18 15:44:30|29.68|27.88|29.73|27.93|29.73|27.93|29.68|27.88|0
1629301480000|2021-08-18 15:44:40|29.78|27.98|29.78|27.98|29.78|27.98|29.73|27.93|0
1629301490000|2021-08-18 15:44:50|29.73|27.93|29.73|27.93|29.78|27.98|29.73|27.93|0
1629301500000|2021-08-18 15:45:00|29.68|27.88|29.68|27.88|29.73|27.93|29.68|27.88|0
1629301510000|2021-08-18 15:45:10|29.63|27.83|29.53|27.73|29.63|27.83|29.53|27.73|0
1629301520000|2021-08-18 15:45:20|29.47|27.67|29.47|27.67|29.5|27.7|29.47|27.67|0
1629301530000|2021-08-18 15:45:30|29.53|27.73|29.58|27.78|29.58|27.78|29.53|27.73|0
1629301540000|2021-08-18 15:45:40|29.55|27.75|29.58|27.78|29.58|27.78|29.52|27.72|0
1629301550000|2021-08-18 15:45:50|29.47|27.67|29.45|27.65|29.47|27.67|29.45|27.65|0
1629301560000|2021-08-18 15:46:00|29.42|27.62|29.47|27.67|29.47|27.67|29.42|27.62|0
1629301570000|2021-08-18 15:46:10|29.52|27.72|29.47|27.67|29.52|27.72|29.47|27.67|0
1629301580000|2021-08-18 15:46:20|29.52|27.72|29.58|27.78|29.58|27.78|29.52|27.72|0
1629301590000|2021-08-18 15:46:30|29.68|27.88|29.73|27.93|29.73|27.93|29.68|27.88|0
1629301600000|2021-08-18 15:46:40|29.68|27.88|29.83|28.03|29.83|28.03|29.68|27.88|0
1629301610000|2021-08-18 15:46:50|29.78|27.98|29.78|27.98|29.78|27.98|29.78|27.98|0
1629301620000|2021-08-18 15:47:00|29.73|27.93|29.73|27.93|29.78|27.98|29.73|27.93|0
1629301630000|2021-08-18 15:47:10|29.78|27.98|29.78|27.98|29.83|28.03|29.78|27.98|0
1629301640000|2021-08-18 15:47:20|29.81|28.01|29.78|27.98|29.81|28.01|29.78|27.98|0
1629301650000|2021-08-18 15:47:30|29.73|27.93|29.93|28.13|29.93|28.13|29.73|27.93|0
1629301660000|2021-08-18 15:47:40|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629301670000|2021-08-18 15:47:50|30.09|28.29|30.09|28.29|30.09|28.29|30.04|28.24|0
1629301680000|2021-08-18 15:48:00|30.04|28.24|30.14|28.34|30.14|28.34|30.04|28.24|0
1629301690000|2021-08-18 15:48:10|30.24|28.44|30.09|28.29|30.24|28.44|30.09|28.29|0
1629301700000|2021-08-18 15:48:20|30.14|28.34|30.14|28.34|30.14|28.34|30.09|28.29|0
1629301710000|2021-08-18 15:48:30|30.19|28.39|30.19|28.39|30.19|28.39|30.19|28.39|0
1629301720000|2021-08-18 15:48:40|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629301730000|2021-08-18 15:48:50|30.04|28.24|30.14|28.34|30.14|28.34|30.04|28.24|0
1629301740000|2021-08-18 15:49:00|30.11|28.31|30.04|28.24|30.11|28.31|30.04|28.24|0
1629301750000|2021-08-18 15:49:10|30.09|28.29|30.04|28.24|30.09|28.29|30.01|28.21|0
1629301760000|2021-08-18 15:49:20|29.98|28.18|29.93|28.13|29.98|28.18|29.93|28.13|0
1629301770000|2021-08-18 15:49:30|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629301780000|2021-08-18 15:49:40|30.04|28.24|30.19|28.39|30.19|28.39|30.04|28.24|0
1629301790000|2021-08-18 15:49:50|30.24|28.44|30.35|28.55|30.35|28.55|30.24|28.44|0
1629301800000|2021-08-18 15:50:00|30.3|28.5|30.14|28.34|30.3|28.5|30.14|28.34|0
1629301810000|2021-08-18 15:50:10|30.29|28.49|30.4|28.6|30.4|28.6|30.24|28.44|0
1629301820000|2021-08-18 15:50:20|30.56|28.76|30.56|28.76|30.56|28.76|30.5|28.7|0
1629301830000|2021-08-18 15:50:30|30.5|28.7|30.4|28.6|30.5|28.7|30.4|28.6|0
1629301840000|2021-08-18 15:50:40|30.35|28.55|30.29|28.49|30.35|28.55|30.29|28.49|0
1629301850000|2021-08-18 15:50:50|30.24|28.44|30.24|28.44|30.29|28.49|30.24|28.44|0
1629301860000|2021-08-18 15:51:00|30.19|28.39|30.19|28.39|30.19|28.39|30.19|28.39|0
1629301870000|2021-08-18 15:51:10|30.14|28.34|30.24|28.44|30.24|28.44|30.14|28.34|0
1629301880000|2021-08-18 15:51:20|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1629301890000|2021-08-18 15:51:30|30.19|28.39|30.24|28.44|30.27|28.47|30.19|28.39|0
1629301900000|2021-08-18 15:51:40|30.22|28.42|30.24|28.44|30.29|28.49|30.22|28.42|0
1629301910000|2021-08-18 15:51:50|30.29|28.49|30.29|28.49|30.29|28.49|30.24|28.44|0
1629301920000|2021-08-18 15:52:00|30.24|28.44|30.09|28.29|30.24|28.44|30.09|28.29|0
1629301930000|2021-08-18 15:52:10|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629301940000|2021-08-18 15:52:20|30.09|28.29|30.14|28.34|30.14|28.34|30.03|28.23|0
1629301950000|2021-08-18 15:52:30|30.09|28.29|30.03|28.23|30.09|28.29|30.03|28.23|0
1629301960000|2021-08-18 15:52:40|30.06|28.26|30.03|28.23|30.06|28.26|30.03|28.23|0
1629301970000|2021-08-18 15:52:50|30.08|28.28|30.24|28.44|30.24|28.44|30.08|28.28|0
1629301980000|2021-08-18 15:53:00|30.19|28.39|30.19|28.39|30.19|28.39|30.19|28.39|0
1629301990000|2021-08-18 15:53:10|30.16|28.36|30.24|28.44|30.24|28.44|30.16|28.36|0
1629302000000|2021-08-18 15:53:20|30.19|28.39|30.14|28.34|30.19|28.39|30.14|28.34|0
1629302010000|2021-08-18 15:53:30|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629302020000|2021-08-18 15:53:40|30.03|28.23|29.98|28.18|30.03|28.23|29.98|28.18|0
1629302030000|2021-08-18 15:53:50|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629302040000|2021-08-18 15:54:00|30.06|28.26|30.08|28.28|30.08|28.28|30.06|28.26|0
1629302060000|2021-08-18 15:54:20|30.03|28.23|30.03|28.23|30.03|28.23|29.98|28.18|0
1629302070000|2021-08-18 15:54:30|30.06|28.26|30.24|28.44|30.24|28.44|30.06|28.26|0
1629302080000|2021-08-18 15:54:40|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629302090000|2021-08-18 15:54:50|30.34|28.54|30.34|28.54|30.34|28.54|30.34|28.54|0
1629302100000|2021-08-18 15:55:00|30.29|28.49|30.4|28.6|30.45|28.65|30.29|28.49|0
1629302110000|2021-08-18 15:55:10|30.34|28.54|30.4|28.6|30.4|28.6|30.29|28.49|0
1629302120000|2021-08-18 15:55:20|30.34|28.54|30.34|28.54|30.34|28.54|30.29|28.49|0
1629302130000|2021-08-18 15:55:30|30.37|28.57|30.24|28.44|30.39|28.59|30.24|28.44|0
1629302140000|2021-08-18 15:55:40|30.19|28.39|30.08|28.28|30.19|28.39|30.08|28.28|0
1629302150000|2021-08-18 15:55:50|30.03|28.23|30.08|28.28|30.08|28.28|30.03|28.23|0
1629302160000|2021-08-18 15:56:00|30.03|28.23|30.06|28.26|30.06|28.26|30.03|28.23|0
1629302170000|2021-08-18 15:56:10|30.03|28.23|30.01|28.21|30.08|28.28|30.01|28.21|0
1629302180000|2021-08-18 15:56:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629302200000|2021-08-18 15:56:40|30.03|28.23|29.93|28.13|30.03|28.23|29.93|28.13|0
1629302210000|2021-08-18 15:56:50|29.87|28.07|30.03|28.23|30.03|28.23|29.87|28.07|0
1629302220000|2021-08-18 15:57:00|30.08|28.28|30.19|28.39|30.19|28.39|30.08|28.28|0
1629302230000|2021-08-18 15:57:10|30.24|28.44|30.24|28.44|30.24|28.44|30.19|28.39|0
1629302240000|2021-08-18 15:57:20|30.18|28.38|30.13|28.33|30.18|28.38|30.13|28.33|0
1629302260000|2021-08-18 15:57:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629302280000|2021-08-18 15:58:00|30.13|28.33|30.08|28.28|30.13|28.33|30.08|28.28|0
1629302290000|2021-08-18 15:58:10|30.06|28.26|30.08|28.28|30.08|28.28|30.03|28.23|0
1629302300000|2021-08-18 15:58:20|30.11|28.31|30.03|28.23|30.11|28.31|30.03|28.23|0
1629302310000|2021-08-18 15:58:30|29.98|28.18|29.98|28.18|29.98|28.18|29.93|28.13|0
1629302330000|2021-08-18 15:58:50|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629302340000|2021-08-18 15:59:00|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629302350000|2021-08-18 15:59:10|30.08|28.28|30.24|28.44|30.24|28.44|30.08|28.28|0
1629302360000|2021-08-18 15:59:20|30.21|28.41|30.29|28.49|30.29|28.49|30.21|28.41|0
1629302370000|2021-08-18 15:59:30|30.18|28.38|30.13|28.33|30.18|28.38|30.13|28.33|0
1629302380000|2021-08-18 15:59:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629302390000|2021-08-18 15:59:50|30.16|28.36|30.23|28.43|30.23|28.43|30.16|28.36|0
1629302400000|2021-08-18 16:00:00|30.29|28.49|30.18|28.38|30.29|28.49|30.18|28.38|0
1629302410000|2021-08-18 16:00:10|30.23|28.43|30.29|28.49|30.29|28.49|30.23|28.43|0
1629302420000|2021-08-18 16:00:20|30.23|28.43|30.18|28.38|30.37|28.57|30.18|28.38|0
1629302430000|2021-08-18 16:00:30|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629302440000|2021-08-18 16:00:40|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629302450000|2021-08-18 16:00:50|30.03|28.23|29.97|28.17|30.03|28.23|29.97|28.17|0
1629302460000|2021-08-18 16:01:00|29.92|28.12|30.08|28.28|30.08|28.28|29.92|28.12|0
1629302470000|2021-08-18 16:01:10|30.03|28.23|29.92|28.12|30.03|28.23|29.92|28.12|0
1629302480000|2021-08-18 16:01:20|29.97|28.17|30.08|28.28|30.08|28.28|29.97|28.17|0
1629302490000|2021-08-18 16:01:30|30.03|28.23|30.08|28.28|30.08|28.28|30.03|28.23|0
1629302500000|2021-08-18 16:01:40|30.05|28.25|30.03|28.23|30.08|28.28|30.03|28.23|0
1629302510000|2021-08-18 16:01:50|30|28.2|30.08|28.28|30.08|28.28|30|28.2|0
1629302520000|2021-08-18 16:02:00|30.03|28.23|30.13|28.33|30.13|28.33|30.03|28.23|0
1629302530000|2021-08-18 16:02:10|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629302540000|2021-08-18 16:02:20|30.18|28.38|30.18|28.38|30.23|28.43|30.18|28.38|0
1629302550000|2021-08-18 16:02:30|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629302560000|2021-08-18 16:02:40|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629302570000|2021-08-18 16:02:50|30.13|28.33|30.13|28.33|30.18|28.38|30.13|28.33|0
1629302580000|2021-08-18 16:03:00|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629302590000|2021-08-18 16:03:10|30.02|28.22|30.05|28.25|30.05|28.25|30.02|28.22|0
1629302600000|2021-08-18 16:03:20|30.02|28.22|29.92|28.12|30.02|28.22|29.92|28.12|0
1629302610000|2021-08-18 16:03:30|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629302620000|2021-08-18 16:03:40|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629302630000|2021-08-18 16:03:50|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629302640000|2021-08-18 16:04:00|29.87|28.07|29.84|28.04|29.87|28.07|29.84|28.04|0
1629302650000|2021-08-18 16:04:10|29.87|28.07|29.92|28.12|29.92|28.12|29.87|28.07|0
1629302660000|2021-08-18 16:04:20|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629302670000|2021-08-18 16:04:30|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629302700000|2021-08-18 16:05:00|29.97|28.17|30|28.2|30|28.2|29.97|28.17|0
1629302710000|2021-08-18 16:05:10|30.02|28.22|29.92|28.12|30.05|28.25|29.92|28.12|0
1629302720000|2021-08-18 16:05:20|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629302740000|2021-08-18 16:05:40|29.87|28.07|29.82|28.02|29.92|28.12|29.82|28.02|0
1629302760000|2021-08-18 16:06:00|29.76|27.96|29.76|27.96|29.82|28.02|29.76|27.96|0
1629302770000|2021-08-18 16:06:10|29.71|27.91|29.71|27.91|29.76|27.96|29.71|27.91|0
1629302780000|2021-08-18 16:06:20|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629302790000|2021-08-18 16:06:30|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629302810000|2021-08-18 16:06:50|29.74|27.94|29.76|27.96|29.76|27.96|29.74|27.94|0
1629302820000|2021-08-18 16:07:00|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629302830000|2021-08-18 16:07:10|29.84|28.04|29.76|27.96|29.84|28.04|29.76|27.96|0
1629302840000|2021-08-18 16:07:20|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629302850000|2021-08-18 16:07:30|29.76|27.96|29.76|27.96|29.76|27.96|29.76|27.96|0
1629302870000|2021-08-18 16:07:50|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629302880000|2021-08-18 16:08:00|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629302900000|2021-08-18 16:08:20|29.76|27.96|29.76|27.96|29.76|27.96|29.71|27.91|0
1629302910000|2021-08-18 16:08:30|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629302920000|2021-08-18 16:08:40|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629302940000|2021-08-18 16:09:00|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629302960000|2021-08-18 16:09:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629302970000|2021-08-18 16:09:30|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629302980000|2021-08-18 16:09:40|29.71|27.91|29.69|27.89|29.71|27.91|29.66|27.86|0
1629302990000|2021-08-18 16:09:50|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629303000000|2021-08-18 16:10:00|29.81|28.01|29.76|27.96|29.81|28.01|29.76|27.96|0
1629303010000|2021-08-18 16:10:10|29.71|27.91|29.71|27.91|29.76|27.96|29.71|27.91|0
1629303020000|2021-08-18 16:10:20|29.66|27.86|29.71|27.91|29.71|27.91|29.61|27.81|0
1629303030000|2021-08-18 16:10:30|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629303040000|2021-08-18 16:10:40|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629303050000|2021-08-18 16:10:50|29.81|28.01|29.76|27.96|29.81|28.01|29.76|27.96|0
1629303060000|2021-08-18 16:11:00|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629303070000|2021-08-18 16:11:10|29.71|27.91|29.71|27.91|29.76|27.96|29.71|27.91|0
1629303080000|2021-08-18 16:11:20|29.76|27.96|29.76|27.96|29.76|27.96|29.66|27.86|0
1629303090000|2021-08-18 16:11:30|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629303100000|2021-08-18 16:11:40|29.76|27.96|29.74|27.94|29.76|27.96|29.71|27.91|0
1629303110000|2021-08-18 16:11:50|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629303120000|2021-08-18 16:12:00|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629303140000|2021-08-18 16:12:20|29.66|27.86|29.55|27.75|29.66|27.86|29.55|27.75|0
1629303150000|2021-08-18 16:12:30|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629303160000|2021-08-18 16:12:40|29.55|27.75|29.55|27.75|29.55|27.75|29.5|27.7|0
1629303180000|2021-08-18 16:13:00|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629303190000|2021-08-18 16:13:10|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629303200000|2021-08-18 16:13:20|29.66|27.86|29.66|27.86|29.71|27.91|29.66|27.86|0
1629303210000|2021-08-18 16:13:30|29.6|27.8|29.66|27.86|29.66|27.86|29.6|27.8|0
1629303220000|2021-08-18 16:13:40|29.6|27.8|29.6|27.8|29.63|27.83|29.6|27.8|0
1629303230000|2021-08-18 16:13:50|29.55|27.75|29.55|27.75|29.6|27.8|29.55|27.75|0
1629303240000|2021-08-18 16:14:00|29.6|27.8|29.55|27.75|29.6|27.8|29.55|27.75|0
1629303250000|2021-08-18 16:14:10|29.53|27.73|29.6|27.8|29.6|27.8|29.53|27.73|0
1629303260000|2021-08-18 16:14:20|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1629303270000|2021-08-18 16:14:30|29.68|27.88|29.6|27.8|29.71|27.91|29.6|27.8|0
1629303280000|2021-08-18 16:14:40|29.63|27.83|29.71|27.91|29.71|27.91|29.63|27.83|0
1629303290000|2021-08-18 16:14:50|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1629303300000|2021-08-18 16:15:00|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629303310000|2021-08-18 16:15:10|29.71|27.91|29.6|27.8|29.71|27.91|29.6|27.8|0
1629303320000|2021-08-18 16:15:20|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629303330000|2021-08-18 16:15:30|29.71|27.91|29.86|28.06|29.86|28.06|29.71|27.91|0
1629303340000|2021-08-18 16:15:40|29.81|28.01|29.86|28.06|29.86|28.06|29.81|28.01|0
1629303350000|2021-08-18 16:15:50|29.91|28.11|30.01|28.21|30.01|28.21|29.91|28.11|0
1629303360000|2021-08-18 16:16:00|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629303370000|2021-08-18 16:16:10|30.07|28.27|29.96|28.16|30.07|28.27|29.96|28.16|0
1629303380000|2021-08-18 16:16:20|29.91|28.11|29.96|28.16|29.96|28.16|29.86|28.06|0
1629303390000|2021-08-18 16:16:30|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629303400000|2021-08-18 16:16:40|29.96|28.16|29.91|28.11|29.99|28.19|29.91|28.11|0
1629303410000|2021-08-18 16:16:50|29.89|28.09|29.91|28.11|29.91|28.11|29.89|28.09|0
1629303420000|2021-08-18 16:17:00|29.86|28.06|29.86|28.06|29.91|28.11|29.86|28.06|0
1629303430000|2021-08-18 16:17:10|29.91|28.11|29.86|28.06|29.91|28.11|29.86|28.06|0
1629303440000|2021-08-18 16:17:20|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629303450000|2021-08-18 16:17:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629303470000|2021-08-18 16:17:50|29.91|28.11|29.96|28.16|29.96|28.16|29.91|28.11|0
1629303480000|2021-08-18 16:18:00|30.01|28.21|30.01|28.21|30.01|28.21|29.99|28.19|0
1629303490000|2021-08-18 16:18:10|30.06|28.26|29.99|28.19|30.06|28.26|29.99|28.19|0
1629303500000|2021-08-18 16:18:20|30.01|28.21|30.01|28.21|30.01|28.21|29.96|28.16|0
1629303510000|2021-08-18 16:18:30|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629303520000|2021-08-18 16:18:40|29.96|28.16|29.91|28.11|29.96|28.16|29.91|28.11|0
1629303530000|2021-08-18 16:18:50|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629303540000|2021-08-18 16:19:00|29.81|28.01|29.83|28.03|29.86|28.06|29.81|28.01|0
1629303550000|2021-08-18 16:19:10|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629303570000|2021-08-18 16:19:30|29.86|28.06|29.86|28.06|29.86|28.06|29.81|28.01|0
1629303580000|2021-08-18 16:19:40|29.81|28.01|29.75|27.95|29.86|28.06|29.75|27.95|0
1629303590000|2021-08-18 16:19:50|29.8|28|29.8|28|29.8|28|29.75|27.95|0
1629303600000|2021-08-18 16:20:00|29.75|27.95|29.8|28|29.8|28|29.75|27.95|0
1629303610000|2021-08-18 16:20:10|29.75|27.95|29.86|28.06|29.86|28.06|29.75|27.95|0
1629303620000|2021-08-18 16:20:20|29.8|28|29.8|28|29.8|28|29.8|28|0
1629303630000|2021-08-18 16:20:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629303640000|2021-08-18 16:20:40|29.8|28|29.8|28|29.8|28|29.8|28|0
1629303650000|2021-08-18 16:20:50|29.75|27.95|29.75|27.95|29.75|27.95|29.73|27.93|0
1629303670000|2021-08-18 16:21:10|29.8|28|29.86|28.06|29.86|28.06|29.8|28|0
1629303680000|2021-08-18 16:21:20|29.83|28.03|29.86|28.06|29.86|28.06|29.83|28.03|0
1629303690000|2021-08-18 16:21:30|29.96|28.16|29.91|28.11|29.96|28.16|29.91|28.11|0
1629303700000|2021-08-18 16:21:40|29.88|28.08|29.91|28.11|29.91|28.11|29.88|28.08|0
1629303710000|2021-08-18 16:21:50|29.96|28.16|29.96|28.16|29.96|28.16|29.96|28.16|0
1629303730000|2021-08-18 16:22:10|30.01|28.21|29.96|28.16|30.01|28.21|29.96|28.16|0
1629303740000|2021-08-18 16:22:20|29.91|28.11|29.39|27.59|29.91|28.11|29.34|27.54|0
1629303750000|2021-08-18 16:22:30|29.37|27.57|29.34|27.54|29.37|27.57|29.34|27.54|0
1629303760000|2021-08-18 16:22:40|29.37|27.57|29.49|27.69|29.49|27.69|29.37|27.57|0
1629303770000|2021-08-18 16:22:50|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629303780000|2021-08-18 16:23:00|29.55|27.75|30.91|29.11|30.91|29.11|29.55|27.75|0
1629303790000|2021-08-18 16:23:10|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1629303800000|2021-08-18 16:23:20|31.02|29.22|30.96|29.16|31.02|29.22|30.96|29.16|0
1629303810000|2021-08-18 16:23:30|31.02|29.22|31.12|29.32|31.12|29.32|31.02|29.22|0
1629303820000|2021-08-18 16:23:40|31.17|29.37|31.17|29.37|31.17|29.37|31.12|29.32|0
1629303830000|2021-08-18 16:23:50|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1629303840000|2021-08-18 16:24:00|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1629303850000|2021-08-18 16:24:10|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1629303860000|2021-08-18 16:24:20|31.28|29.48|31.33|29.53|31.33|29.53|31.28|29.48|0
1629303870000|2021-08-18 16:24:30|31.28|29.48|31.28|29.48|31.28|29.48|31.25|29.45|0
1629303880000|2021-08-18 16:24:40|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1629303890000|2021-08-18 16:24:50|31.23|29.43|31.39|29.59|31.39|29.59|31.23|29.43|0
1629303900000|2021-08-18 16:25:00|31.44|29.64|31.44|29.64|31.49|29.69|31.41|29.61|0
1629303910000|2021-08-18 16:25:10|31.49|29.69|31.49|29.69|31.49|29.69|31.44|29.64|0
1629303920000|2021-08-18 16:25:20|31.54|29.74|31.81|30.01|31.81|30.01|31.54|29.74|0
1629303930000|2021-08-18 16:25:30|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629303940000|2021-08-18 16:25:40|31.65|29.85|31.49|29.69|31.65|29.85|31.49|29.69|0
1629303950000|2021-08-18 16:25:50|31.44|29.64|31.38|29.58|31.44|29.64|31.38|29.58|0
1629303960000|2021-08-18 16:26:00|31.33|29.53|31.28|29.48|31.33|29.53|31.23|29.43|0
1629303970000|2021-08-18 16:26:10|31.33|29.53|31.17|29.37|31.33|29.53|31.17|29.37|0
1629303980000|2021-08-18 16:26:20|31.23|29.43|31.2|29.4|31.23|29.43|31.2|29.4|0
1629303990000|2021-08-18 16:26:30|31.17|29.37|31.33|29.53|31.33|29.53|31.17|29.37|0
1629304000000|2021-08-18 16:26:40|31.28|29.48|31.33|29.53|31.33|29.53|31.22|29.42|0
1629304010000|2021-08-18 16:26:50|31.28|29.48|31.38|29.58|31.38|29.58|31.28|29.48|0
1629304020000|2021-08-18 16:27:00|31.44|29.64|31.38|29.58|31.49|29.69|31.38|29.58|0
1629304030000|2021-08-18 16:27:10|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1629304040000|2021-08-18 16:27:20|31.22|29.42|31.22|29.42|31.28|29.48|31.22|29.42|0
1629304050000|2021-08-18 16:27:30|31.28|29.48|31.28|29.48|31.28|29.48|31.22|29.42|0
1629304060000|2021-08-18 16:27:40|31.38|29.58|31.33|29.53|31.38|29.58|31.33|29.53|0
1629304070000|2021-08-18 16:27:50|31.3|29.5|31.38|29.58|31.38|29.58|31.3|29.5|0
1629304080000|2021-08-18 16:28:00|31.49|29.69|31.6|29.8|31.6|29.8|31.49|29.69|0
1629304100000|2021-08-18 16:28:20|31.54|29.74|31.6|29.8|31.6|29.8|31.54|29.74|0
1629304110000|2021-08-18 16:28:30|31.7|29.9|31.65|29.85|31.7|29.9|31.65|29.85|0
1629304120000|2021-08-18 16:28:40|31.7|29.9|31.7|29.9|31.7|29.9|31.68|29.88|0
1629304130000|2021-08-18 16:28:50|31.76|29.96|31.76|29.96|31.86|30.06|31.76|29.96|0
1629304140000|2021-08-18 16:29:00|31.65|29.85|31.7|29.9|31.7|29.9|31.65|29.85|0
1629304150000|2021-08-18 16:29:10|31.92|30.12|31.86|30.06|31.92|30.12|31.86|30.06|0
1629304160000|2021-08-18 16:29:20|31.92|30.12|31.86|30.06|31.92|30.12|31.86|30.06|0
1629304180000|2021-08-18 16:29:40|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1629304190000|2021-08-18 16:29:50|31.86|30.06|31.86|30.06|31.92|30.12|31.86|30.06|0
1629304200000|2021-08-18 16:30:00|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1629304210000|2021-08-18 16:30:10|31.86|30.06|31.7|29.9|31.86|30.06|31.7|29.9|0
1629304220000|2021-08-18 16:30:20|31.65|29.85|31.59|29.79|31.65|29.85|31.54|29.74|0
1629304230000|2021-08-18 16:30:30|31.65|29.85|31.75|29.95|31.78|29.98|31.65|29.85|0
1629304240000|2021-08-18 16:30:40|31.73|29.93|31.81|30.01|31.81|30.01|31.73|29.93|0
1629304250000|2021-08-18 16:30:50|31.75|29.95|31.75|29.95|31.75|29.95|31.7|29.9|0
1629304260000|2021-08-18 16:31:00|31.7|29.9|31.75|29.95|31.75|29.95|31.7|29.9|0
1629304280000|2021-08-18 16:31:20|31.81|30.01|31.81|30.01|31.86|30.06|31.81|30.01|0
1629304290000|2021-08-18 16:31:30|31.75|29.95|31.75|29.95|31.75|29.95|31.7|29.9|0
1629304300000|2021-08-18 16:31:40|31.7|29.9|31.73|29.93|31.75|29.95|31.7|29.9|0
1629304310000|2021-08-18 16:31:50|31.7|29.9|31.75|29.95|31.75|29.95|31.7|29.9|0
1629304320000|2021-08-18 16:32:00|31.7|29.9|31.7|29.9|31.7|29.9|31.65|29.85|0
1629304330000|2021-08-18 16:32:10|31.75|29.95|31.7|29.9|31.75|29.95|31.65|29.85|0
1629304340000|2021-08-18 16:32:20|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629304350000|2021-08-18 16:32:30|31.75|29.95|31.7|29.9|31.75|29.95|31.7|29.9|0
1629304370000|2021-08-18 16:32:50|31.75|29.95|31.7|29.9|31.75|29.95|31.64|29.84|0
1629304380000|2021-08-18 16:33:00|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629304390000|2021-08-18 16:33:10|31.7|29.9|31.7|29.9|31.7|29.9|31.64|29.84|0
1629304400000|2021-08-18 16:33:20|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629304410000|2021-08-18 16:33:30|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629304420000|2021-08-18 16:33:40|31.64|29.84|31.64|29.84|31.7|29.9|31.64|29.84|0
1629304430000|2021-08-18 16:33:50|31.62|29.82|31.64|29.84|31.64|29.84|31.62|29.82|0
1629304440000|2021-08-18 16:34:00|31.59|29.79|31.59|29.79|31.59|29.79|31.59|29.79|0
1629304460000|2021-08-18 16:34:20|31.64|29.84|31.7|29.9|31.7|29.9|31.64|29.84|0
1629304470000|2021-08-18 16:34:30|31.67|29.87|31.64|29.84|31.7|29.9|31.64|29.84|0
1629304480000|2021-08-18 16:34:40|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629304490000|2021-08-18 16:34:50|31.48|29.68|31.54|29.74|31.54|29.74|31.43|29.63|0
1629304500000|2021-08-18 16:35:00|31.59|29.79|31.59|29.79|31.59|29.79|31.54|29.74|0
1629304510000|2021-08-18 16:35:10|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629304520000|2021-08-18 16:35:20|31.64|29.84|31.7|29.9|31.7|29.9|31.64|29.84|0
1629304530000|2021-08-18 16:35:30|31.75|29.95|31.64|29.84|31.75|29.95|31.64|29.84|0
1629304540000|2021-08-18 16:35:40|31.56|29.76|31.7|29.9|31.7|29.9|31.56|29.76|0
1629304550000|2021-08-18 16:35:50|31.64|29.84|31.62|29.82|31.64|29.84|31.59|29.79|0
1629304560000|2021-08-18 16:36:00|31.75|29.95|31.75|29.95|31.8|30|31.75|29.95|0
1629304570000|2021-08-18 16:36:10|31.8|30|31.75|29.95|31.8|30|31.75|29.95|0
1629304580000|2021-08-18 16:36:20|31.72|29.92|31.75|29.95|31.75|29.95|31.72|29.92|0
1629304590000|2021-08-18 16:36:30|31.7|29.9|31.64|29.84|31.75|29.95|31.64|29.84|0
1629304600000|2021-08-18 16:36:40|31.7|29.9|31.7|29.9|31.75|29.95|31.64|29.84|0
1629304610000|2021-08-18 16:36:50|31.64|29.84|31.67|29.87|31.67|29.87|31.64|29.84|0
1629304620000|2021-08-18 16:37:00|31.64|29.84|31.69|29.89|31.69|29.89|31.64|29.84|0
1629304630000|2021-08-18 16:37:10|31.75|29.95|31.69|29.89|31.75|29.95|31.69|29.89|0
1629304640000|2021-08-18 16:37:20|31.75|29.95|31.72|29.92|31.75|29.95|31.69|29.89|0
1629304650000|2021-08-18 16:37:30|31.8|30|31.75|29.95|31.8|30|31.75|29.95|0
1629304660000|2021-08-18 16:37:40|31.8|30|31.75|29.95|31.8|30|31.75|29.95|0
1629304670000|2021-08-18 16:37:50|31.8|30|31.69|29.89|31.8|30|31.69|29.89|0
1629304680000|2021-08-18 16:38:00|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629304690000|2021-08-18 16:38:10|31.59|29.79|31.64|29.84|31.64|29.84|31.59|29.79|0
1629304700000|2021-08-18 16:38:20|31.69|29.89|31.69|29.89|31.69|29.89|31.64|29.84|0
1629304710000|2021-08-18 16:38:30|31.75|29.95|31.8|30|31.8|30|31.75|29.95|0
1629304720000|2021-08-18 16:38:40|31.75|29.95|31.75|29.95|31.75|29.95|31.75|29.95|0
1629304730000|2021-08-18 16:38:50|31.77|29.97|31.77|29.97|31.77|29.97|31.77|29.97|0
1629304740000|2021-08-18 16:39:00|31.75|29.95|31.69|29.89|31.75|29.95|31.69|29.89|0
1629304750000|2021-08-18 16:39:10|31.67|29.87|31.64|29.84|31.69|29.89|31.64|29.84|0
1629304760000|2021-08-18 16:39:20|31.67|29.87|31.67|29.87|31.67|29.87|31.67|29.87|0
1629304770000|2021-08-18 16:39:30|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629304780000|2021-08-18 16:39:40|31.56|29.76|31.53|29.73|31.56|29.76|31.53|29.73|0
1629304790000|2021-08-18 16:39:50|31.59|29.79|31.59|29.79|31.59|29.79|31.53|29.73|0
1629304800000|2021-08-18 16:40:00|31.53|29.73|31.64|29.84|31.64|29.84|31.53|29.73|0
1629304810000|2021-08-18 16:40:10|31.69|29.89|31.64|29.84|31.69|29.89|31.64|29.84|0
1629304820000|2021-08-18 16:40:20|31.69|29.89|31.75|29.95|31.77|29.97|31.69|29.89|0
1629304830000|2021-08-18 16:40:30|31.8|30|31.8|30|31.8|30|31.8|30|0
1629304840000|2021-08-18 16:40:40|31.85|30.05|31.8|30|31.85|30.05|31.8|30|0
1629304850000|2021-08-18 16:40:50|31.75|29.95|31.69|29.89|31.75|29.95|31.69|29.89|0
1629304860000|2021-08-18 16:41:00|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629304880000|2021-08-18 16:41:20|31.61|29.81|31.53|29.73|31.61|29.81|31.53|29.73|0
1629304890000|2021-08-18 16:41:30|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629304900000|2021-08-18 16:41:40|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629304990000|2021-08-18 16:43:10|31.45|29.65|31.42|29.62|31.45|29.65|31.42|29.62|0
1629305000000|2021-08-18 16:43:20|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1629305010000|2021-08-18 16:43:30|31.42|29.62|31.48|29.68|31.48|29.68|31.42|29.62|0
1629305020000|2021-08-18 16:43:40|31.53|29.73|31.58|29.78|31.58|29.78|31.48|29.68|0
1629305030000|2021-08-18 16:43:50|31.53|29.73|31.58|29.78|31.58|29.78|31.53|29.73|0
1629305040000|2021-08-18 16:44:00|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629305050000|2021-08-18 16:44:10|31.48|29.68|31.53|29.73|31.53|29.73|31.48|29.68|0
1629305060000|2021-08-18 16:44:20|31.56|29.76|31.58|29.78|31.58|29.78|31.56|29.76|0
1629305070000|2021-08-18 16:44:30|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629305090000|2021-08-18 16:44:50|31.5|29.7|31.53|29.73|31.53|29.73|31.5|29.7|0
1629305100000|2021-08-18 16:45:00|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1629305110000|2021-08-18 16:45:10|31.53|29.73|31.47|29.67|31.53|29.73|31.47|29.67|0
1629305120000|2021-08-18 16:45:20|31.53|29.73|31.63|29.83|31.63|29.83|31.53|29.73|0
1629305130000|2021-08-18 16:45:30|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1629305140000|2021-08-18 16:45:40|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629305150000|2021-08-18 16:45:50|31.66|29.86|31.63|29.83|31.69|29.89|31.63|29.83|0
1629305160000|2021-08-18 16:46:00|31.58|29.78|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305170000|2021-08-18 16:46:10|31.61|29.81|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305180000|2021-08-18 16:46:20|31.53|29.73|31.58|29.78|31.58|29.78|31.53|29.73|0
1629305190000|2021-08-18 16:46:30|31.55|29.75|31.58|29.78|31.58|29.78|31.55|29.75|0
1629305200000|2021-08-18 16:46:40|31.63|29.83|31.63|29.83|31.63|29.83|31.63|29.83|0
1629305210000|2021-08-18 16:46:50|31.58|29.78|31.58|29.78|31.58|29.78|31.55|29.75|0
1629305220000|2021-08-18 16:47:00|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629305230000|2021-08-18 16:47:10|31.58|29.78|31.58|29.78|31.58|29.78|31.53|29.73|0
1629305240000|2021-08-18 16:47:20|31.61|29.81|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305250000|2021-08-18 16:47:30|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305260000|2021-08-18 16:47:40|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305270000|2021-08-18 16:47:50|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305280000|2021-08-18 16:48:00|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305290000|2021-08-18 16:48:10|31.53|29.73|31.58|29.78|31.58|29.78|31.53|29.73|0
1629305300000|2021-08-18 16:48:20|31.53|29.73|31.53|29.73|31.58|29.78|31.53|29.73|0
1629305320000|2021-08-18 16:48:40|31.58|29.78|31.55|29.75|31.58|29.78|31.53|29.73|0
1629305330000|2021-08-18 16:48:50|31.52|29.72|31.42|29.62|31.52|29.72|31.42|29.62|0
1629305340000|2021-08-18 16:49:00|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1629305350000|2021-08-18 16:49:10|31.42|29.62|31.42|29.62|31.42|29.62|31.39|29.59|0
1629305360000|2021-08-18 16:49:20|31.37|29.57|31.42|29.62|31.47|29.67|31.37|29.57|0
1629305370000|2021-08-18 16:49:30|31.36|29.56|31.42|29.62|31.42|29.62|31.36|29.56|0
1629305390000|2021-08-18 16:49:50|31.47|29.67|31.42|29.62|31.47|29.67|31.42|29.62|0
1629305400000|2021-08-18 16:50:00|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1629305410000|2021-08-18 16:50:10|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1629305420000|2021-08-18 16:50:20|31.58|29.78|31.58|29.78|31.63|29.83|31.58|29.78|0
1629305430000|2021-08-18 16:50:30|31.68|29.88|31.63|29.83|31.74|29.94|31.63|29.83|0
1629305440000|2021-08-18 16:50:40|31.58|29.78|31.58|29.78|31.58|29.78|31.55|29.75|0
1629305450000|2021-08-18 16:50:50|31.55|29.75|31.52|29.72|31.55|29.75|31.52|29.72|0
1629305460000|2021-08-18 16:51:00|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629305480000|2021-08-18 16:51:20|31.52|29.72|31.55|29.75|31.58|29.78|31.52|29.72|0
1629305490000|2021-08-18 16:51:30|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629305500000|2021-08-18 16:51:40|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1629305510000|2021-08-18 16:51:50|31.5|29.7|31.47|29.67|31.5|29.7|31.44|29.64|0
1629305520000|2021-08-18 16:52:00|31.42|29.62|31.31|29.51|31.42|29.62|31.31|29.51|0
1629305540000|2021-08-18 16:52:20|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1629305550000|2021-08-18 16:52:30|31.31|29.51|31.36|29.56|31.36|29.56|31.31|29.51|0
1629305560000|2021-08-18 16:52:40|31.31|29.51|31.34|29.54|31.36|29.56|31.31|29.51|0
1629305570000|2021-08-18 16:52:50|31.36|29.56|31.42|29.62|31.42|29.62|31.36|29.56|0
1629305580000|2021-08-18 16:53:00|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629305600000|2021-08-18 16:53:20|31.36|29.56|31.47|29.67|31.47|29.67|31.36|29.56|0
1629305620000|2021-08-18 16:53:40|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629305630000|2021-08-18 16:53:50|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1629305640000|2021-08-18 16:54:00|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629305650000|2021-08-18 16:54:10|31.36|29.56|31.36|29.56|31.36|29.56|31.31|29.51|0
1629305660000|2021-08-18 16:54:20|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1629305670000|2021-08-18 16:54:30|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1629305680000|2021-08-18 16:54:40|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1629305690000|2021-08-18 16:54:50|31.36|29.56|31.41|29.61|31.41|29.61|31.36|29.56|0
1629305700000|2021-08-18 16:55:00|31.47|29.67|31.47|29.67|31.52|29.72|31.47|29.67|0
1629305710000|2021-08-18 16:55:10|31.41|29.61|31.47|29.67|31.47|29.67|31.41|29.61|0
1629305730000|2021-08-18 16:55:30|31.49|29.69|31.52|29.72|31.52|29.72|31.49|29.69|0
1629305740000|2021-08-18 16:55:40|31.47|29.67|31.47|29.67|31.47|29.67|31.41|29.61|0
1629305750000|2021-08-18 16:55:50|31.44|29.64|31.47|29.67|31.47|29.67|31.36|29.56|0
1629305760000|2021-08-18 16:56:00|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629305780000|2021-08-18 16:56:20|31.47|29.67|31.49|29.69|31.49|29.69|31.47|29.67|0
1629305790000|2021-08-18 16:56:30|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1629305800000|2021-08-18 16:56:40|31.36|29.56|31.36|29.56|31.36|29.56|31.36|29.56|0
1629305810000|2021-08-18 16:56:50|31.31|29.51|31.31|29.51|31.31|29.51|31.31|29.51|0
1629305820000|2021-08-18 16:57:00|31.36|29.56|31.41|29.61|31.41|29.61|31.36|29.56|0
1629305830000|2021-08-18 16:57:10|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1629305840000|2021-08-18 16:57:20|31.46|29.66|31.46|29.66|31.52|29.72|31.46|29.66|0
1629305850000|2021-08-18 16:57:30|31.41|29.61|31.46|29.66|31.46|29.66|31.41|29.61|0
1629305860000|2021-08-18 16:57:40|31.41|29.61|31.41|29.61|31.41|29.61|31.41|29.61|0
1629305870000|2021-08-18 16:57:50|31.36|29.56|31.3|29.5|31.36|29.56|31.3|29.5|0
1629305880000|2021-08-18 16:58:00|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1629305890000|2021-08-18 16:58:10|31.23|29.43|31.25|29.45|31.25|29.45|31.23|29.43|0
1629305900000|2021-08-18 16:58:20|31.2|29.4|31.2|29.4|31.25|29.45|31.2|29.4|0
1629305910000|2021-08-18 16:58:30|31.25|29.45|31.2|29.4|31.25|29.45|31.2|29.4|0
1629305920000|2021-08-18 16:58:40|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629305940000|2021-08-18 16:59:00|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1629305950000|2021-08-18 16:59:10|31.04|29.24|31.09|29.29|31.09|29.29|31.04|29.24|0
1629305960000|2021-08-18 16:59:20|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1629305970000|2021-08-18 16:59:30|31.09|29.29|31.09|29.29|31.14|29.34|31.09|29.29|0
1629305990000|2021-08-18 16:59:50|31.14|29.34|31.09|29.29|31.14|29.34|31.09|29.29|0
1629306000000|2021-08-18 17:00:00|31.04|29.24|31.04|29.24|31.09|29.29|31.04|29.24|0
1629306010000|2021-08-18 17:00:10|31.07|29.27|31.04|29.24|31.07|29.27|31.04|29.24|0
1629306040000|2021-08-18 17:00:40|31.09|29.29|31.04|29.24|31.09|29.29|31.04|29.24|0
1629306050000|2021-08-18 17:00:50|31.09|29.29|31.09|29.29|31.14|29.34|31.09|29.29|0
1629306060000|2021-08-18 17:01:00|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1629306070000|2021-08-18 17:01:10|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1629306080000|2021-08-18 17:01:20|31.04|29.24|31.14|29.34|31.14|29.34|31.04|29.24|0
1629306090000|2021-08-18 17:01:30|31.2|29.4|31.25|29.45|31.25|29.45|31.2|29.4|0
1629306100000|2021-08-18 17:01:40|31.3|29.5|31.3|29.5|31.3|29.5|31.3|29.5|0
1629306110000|2021-08-18 17:01:50|31.25|29.45|31.25|29.45|31.25|29.45|31.2|29.4|0
1629306120000|2021-08-18 17:02:00|31.2|29.4|31.2|29.4|31.2|29.4|31.14|29.34|0
1629306130000|2021-08-18 17:02:10|31.14|29.34|31.14|29.34|31.17|29.37|31.14|29.34|0
1629306140000|2021-08-18 17:02:20|31.2|29.4|31.14|29.34|31.2|29.4|31.14|29.34|0
1629306160000|2021-08-18 17:02:40|31.09|29.29|31.19|29.39|31.2|29.4|31.09|29.29|0
1629306170000|2021-08-18 17:02:50|31.25|29.45|31.35|29.55|31.35|29.55|31.25|29.45|0
1629306180000|2021-08-18 17:03:00|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1629306190000|2021-08-18 17:03:10|31.46|29.66|31.46|29.66|31.51|29.71|31.46|29.66|0
1629306200000|2021-08-18 17:03:20|31.41|29.61|31.46|29.66|31.46|29.66|31.41|29.61|0
1629306210000|2021-08-18 17:03:30|31.49|29.69|31.62|29.82|31.62|29.82|31.49|29.69|0
1629306230000|2021-08-18 17:03:50|31.57|29.77|31.57|29.77|31.62|29.82|31.57|29.77|0
1629306240000|2021-08-18 17:04:00|31.59|29.79|31.57|29.77|31.59|29.79|31.57|29.77|0
1629306250000|2021-08-18 17:04:10|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1629306260000|2021-08-18 17:04:20|31.57|29.77|31.46|29.66|31.57|29.77|31.46|29.66|0
1629306270000|2021-08-18 17:04:30|31.41|29.61|31.41|29.61|31.41|29.61|31.35|29.55|0
1629306280000|2021-08-18 17:04:40|31.35|29.55|31.35|29.55|31.35|29.55|31.35|29.55|0
1629306290000|2021-08-18 17:04:50|31.38|29.58|31.41|29.61|31.41|29.61|31.38|29.58|0
1629306300000|2021-08-18 17:05:00|31.35|29.55|31.3|29.5|31.35|29.55|31.3|29.5|0
1629306320000|2021-08-18 17:05:20|31.35|29.55|31.4|29.6|31.4|29.6|31.35|29.55|0
1629306330000|2021-08-18 17:05:30|31.35|29.55|31.35|29.55|31.35|29.55|31.35|29.55|0
1629306340000|2021-08-18 17:05:40|31.4|29.6|31.35|29.55|31.4|29.6|31.35|29.55|0
1629306350000|2021-08-18 17:05:50|31.4|29.6|31.46|29.66|31.46|29.66|31.4|29.6|0
1629306370000|2021-08-18 17:06:10|31.4|29.6|31.43|29.63|31.43|29.63|31.4|29.6|0
1629306380000|2021-08-18 17:06:20|31.46|29.66|31.56|29.76|31.56|29.76|31.46|29.66|0
1629306390000|2021-08-18 17:06:30|31.62|29.82|31.72|29.92|31.72|29.92|31.62|29.82|0
1629306400000|2021-08-18 17:06:40|31.62|29.82|31.51|29.71|31.62|29.82|31.51|29.71|0
1629306410000|2021-08-18 17:06:50|31.56|29.76|31.56|29.76|31.62|29.82|31.56|29.76|0
1629306420000|2021-08-18 17:07:00|31.51|29.71|31.46|29.66|31.51|29.71|31.46|29.66|0
1629306430000|2021-08-18 17:07:10|31.51|29.71|31.4|29.6|31.51|29.71|31.4|29.6|0
1629306440000|2021-08-18 17:07:20|31.46|29.66|31.46|29.66|31.48|29.68|31.46|29.66|0
1629306450000|2021-08-18 17:07:30|31.48|29.68|31.46|29.66|31.48|29.68|31.46|29.66|0
1629306460000|2021-08-18 17:07:40|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1629306470000|2021-08-18 17:07:50|31.46|29.66|31.46|29.66|31.46|29.66|31.43|29.63|0
1629306480000|2021-08-18 17:08:00|31.43|29.63|31.48|29.68|31.48|29.68|31.43|29.63|0
1629306490000|2021-08-18 17:08:10|31.51|29.71|31.35|29.55|31.51|29.71|31.35|29.55|0
1629306500000|2021-08-18 17:08:20|31.4|29.6|31.35|29.55|31.4|29.6|31.35|29.55|0
1629306510000|2021-08-18 17:08:30|31.4|29.6|31.4|29.6|31.4|29.6|31.35|29.55|0
1629306520000|2021-08-18 17:08:40|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1629306530000|2021-08-18 17:08:50|31.4|29.6|31.45|29.65|31.46|29.66|31.4|29.6|0
1629306540000|2021-08-18 17:09:00|31.4|29.6|31.35|29.55|31.4|29.6|31.35|29.55|0
1629306550000|2021-08-18 17:09:10|31.3|29.5|31.24|29.44|31.3|29.5|31.19|29.39|0
1629306560000|2021-08-18 17:09:20|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306570000|2021-08-18 17:09:30|31.24|29.44|31.24|29.44|31.3|29.5|31.24|29.44|0
1629306580000|2021-08-18 17:09:40|31.19|29.39|31.24|29.44|31.24|29.44|31.19|29.39|0
1629306590000|2021-08-18 17:09:50|31.19|29.39|31.22|29.42|31.22|29.42|31.19|29.39|0
1629306600000|2021-08-18 17:10:00|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306610000|2021-08-18 17:10:10|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1629306620000|2021-08-18 17:10:20|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306630000|2021-08-18 17:10:30|31.14|29.34|31.19|29.39|31.19|29.39|31.14|29.34|0
1629306640000|2021-08-18 17:10:40|31.24|29.44|31.19|29.39|31.24|29.44|31.19|29.39|0
1629306650000|2021-08-18 17:10:50|31.14|29.34|31.19|29.39|31.19|29.39|31.14|29.34|0
1629306660000|2021-08-18 17:11:00|31.16|29.36|31.14|29.34|31.16|29.36|31.14|29.34|0
1629306670000|2021-08-18 17:11:10|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306690000|2021-08-18 17:11:30|31.24|29.44|31.24|29.44|31.29|29.49|31.24|29.44|0
1629306700000|2021-08-18 17:11:40|31.29|29.49|31.29|29.49|31.29|29.49|31.24|29.44|0
1629306710000|2021-08-18 17:11:50|31.35|29.55|31.24|29.44|31.35|29.55|31.24|29.44|0
1629306720000|2021-08-18 17:12:00|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306740000|2021-08-18 17:12:20|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1629306750000|2021-08-18 17:12:30|31.21|29.41|31.19|29.39|31.24|29.44|31.19|29.39|0
1629306760000|2021-08-18 17:12:40|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1629306770000|2021-08-18 17:12:50|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629306780000|2021-08-18 17:13:00|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1629306800000|2021-08-18 17:13:20|31.35|29.55|31.29|29.49|31.35|29.55|31.29|29.49|0
1629306810000|2021-08-18 17:13:30|31.24|29.44|31.24|29.44|31.24|29.44|31.24|29.44|0
1629306820000|2021-08-18 17:13:40|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629306830000|2021-08-18 17:13:50|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629306840000|2021-08-18 17:14:00|31.29|29.49|31.24|29.44|31.29|29.49|31.24|29.44|0
1629306850000|2021-08-18 17:14:10|31.19|29.39|31.24|29.44|31.24|29.44|31.19|29.39|0
1629306860000|2021-08-18 17:14:20|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1629306870000|2021-08-18 17:14:30|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1629306880000|2021-08-18 17:14:40|31.08|29.28|31.13|29.33|31.13|29.33|31.08|29.28|0
1629306890000|2021-08-18 17:14:50|31.08|29.28|31.13|29.33|31.16|29.36|31.08|29.28|0
1629306900000|2021-08-18 17:15:00|31.18|29.38|31.16|29.36|31.18|29.38|31.16|29.36|0
1629306910000|2021-08-18 17:15:10|31.18|29.38|31.24|29.44|31.24|29.44|31.18|29.38|0
1629306920000|2021-08-18 17:15:20|31.18|29.38|31.24|29.44|31.24|29.44|31.18|29.38|0
1629306930000|2021-08-18 17:15:30|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1629306940000|2021-08-18 17:15:40|31.24|29.44|31.18|29.38|31.24|29.44|31.18|29.38|0
1629306960000|2021-08-18 17:16:00|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1629306970000|2021-08-18 17:16:10|31.08|29.28|31.08|29.28|31.08|29.28|31.08|29.28|0
1629306980000|2021-08-18 17:16:20|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1629306990000|2021-08-18 17:16:30|31.08|29.28|31.13|29.33|31.13|29.33|31.08|29.28|0
1629307000000|2021-08-18 17:16:40|31.18|29.38|31.16|29.36|31.18|29.38|31.13|29.33|0
1629307010000|2021-08-18 17:16:50|31.18|29.38|31.24|29.44|31.24|29.44|31.18|29.38|0
1629307020000|2021-08-18 17:17:00|31.29|29.49|31.4|29.6|31.4|29.6|31.29|29.49|0
1629307030000|2021-08-18 17:17:10|31.34|29.54|31.34|29.54|31.39|29.59|31.34|29.54|0
1629307040000|2021-08-18 17:17:20|31.37|29.57|31.34|29.54|31.37|29.57|31.34|29.54|0
1629307050000|2021-08-18 17:17:30|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1629307060000|2021-08-18 17:17:40|31.37|29.57|31.39|29.59|31.39|29.59|31.34|29.54|0
1629307070000|2021-08-18 17:17:50|31.45|29.65|31.5|29.7|31.5|29.7|31.45|29.65|0
1629307080000|2021-08-18 17:18:00|31.45|29.65|31.5|29.7|31.5|29.7|31.45|29.65|0
1629307090000|2021-08-18 17:18:10|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1629307100000|2021-08-18 17:18:20|31.5|29.7|31.55|29.75|31.55|29.75|31.5|29.7|0
1629307110000|2021-08-18 17:18:30|31.53|29.73|31.55|29.75|31.61|29.81|31.53|29.73|0
1629307130000|2021-08-18 17:18:50|31.5|29.7|31.55|29.75|31.55|29.75|31.5|29.7|0
1629307140000|2021-08-18 17:19:00|31.5|29.7|31.5|29.7|31.5|29.7|31.5|29.7|0
1629307150000|2021-08-18 17:19:10|31.55|29.75|31.5|29.7|31.55|29.75|31.5|29.7|0
1629307160000|2021-08-18 17:19:20|31.55|29.75|31.61|29.81|31.61|29.81|31.55|29.75|0
1629307170000|2021-08-18 17:19:30|31.58|29.78|31.47|29.67|31.61|29.81|31.47|29.67|0
1629307180000|2021-08-18 17:19:40|31.5|29.7|31.5|29.7|31.5|29.7|31.5|29.7|0
1629307190000|2021-08-18 17:19:50|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1629307200000|2021-08-18 17:20:00|31.39|29.59|31.39|29.59|31.42|29.62|31.39|29.59|0
1629307210000|2021-08-18 17:20:10|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1629307220000|2021-08-18 17:20:20|31.39|29.59|31.39|29.59|31.39|29.59|31.39|29.59|0
1629307240000|2021-08-18 17:20:40|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1629307250000|2021-08-18 17:20:50|31.39|29.59|31.39|29.59|31.45|29.65|31.39|29.59|0
1629307270000|2021-08-18 17:21:10|31.44|29.64|31.5|29.7|31.5|29.7|31.44|29.64|0
1629307280000|2021-08-18 17:21:20|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1629307300000|2021-08-18 17:21:40|31.6|29.8|31.6|29.8|31.6|29.8|31.6|29.8|0
1629307310000|2021-08-18 17:21:50|31.66|29.86|31.66|29.86|31.66|29.86|31.66|29.86|0
1629307320000|2021-08-18 17:22:00|31.63|29.83|31.66|29.86|31.66|29.86|31.6|29.8|0
1629307330000|2021-08-18 17:22:10|31.6|29.8|31.6|29.8|31.6|29.8|31.6|29.8|0
1629307340000|2021-08-18 17:22:20|31.55|29.75|31.6|29.8|31.6|29.8|31.55|29.75|0
1629307350000|2021-08-18 17:22:30|31.55|29.75|31.6|29.8|31.6|29.8|31.55|29.75|0
1629307360000|2021-08-18 17:22:40|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1629307370000|2021-08-18 17:22:50|31.58|29.78|31.6|29.8|31.6|29.8|31.55|29.75|0
1629307380000|2021-08-18 17:23:00|31.55|29.75|31.5|29.7|31.55|29.75|31.5|29.7|0
1629307390000|2021-08-18 17:23:10|31.55|29.75|31.6|29.8|31.6|29.8|31.55|29.75|0
1629307400000|2021-08-18 17:23:20|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1629307410000|2021-08-18 17:23:30|31.6|29.8|31.71|29.91|31.71|29.91|31.6|29.8|0
1629307430000|2021-08-18 17:23:50|31.68|29.88|31.6|29.8|31.68|29.88|31.6|29.8|0
1629307440000|2021-08-18 17:24:00|31.66|29.86|31.6|29.8|31.66|29.86|31.6|29.8|0
1629307450000|2021-08-18 17:24:10|31.55|29.75|31.55|29.75|31.55|29.75|31.55|29.75|0
1629307460000|2021-08-18 17:24:20|31.5|29.7|31.55|29.75|31.55|29.75|31.5|29.7|0
1629307470000|2021-08-18 17:24:30|31.6|29.8|31.6|29.8|31.6|29.8|31.55|29.75|0
1629307480000|2021-08-18 17:24:40|31.63|29.83|31.66|29.86|31.66|29.86|31.63|29.83|0
1629307490000|2021-08-18 17:24:50|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1629307500000|2021-08-18 17:25:00|31.82|30.02|31.82|30.02|31.82|30.02|31.76|29.96|0
1629307510000|2021-08-18 17:25:10|31.87|30.07|31.87|30.07|31.87|30.07|31.82|30.02|0
1629307520000|2021-08-18 17:25:20|31.82|30.02|31.82|30.02|31.82|30.02|31.82|30.02|0
1629307530000|2021-08-18 17:25:30|31.76|29.96|31.82|30.02|31.82|30.02|31.76|29.96|0
1629307540000|2021-08-18 17:25:40|31.76|29.96|31.79|29.99|31.79|29.99|31.76|29.96|0
1629307550000|2021-08-18 17:25:50|31.82|30.02|31.71|29.91|31.82|30.02|31.71|29.91|0
1629307560000|2021-08-18 17:26:00|31.76|29.96|31.81|30.01|31.81|30.01|31.76|29.96|0
1629307570000|2021-08-18 17:26:10|31.87|30.07|31.81|30.01|31.87|30.07|31.81|30.01|0
1629307580000|2021-08-18 17:26:20|31.76|29.96|31.74|29.94|31.76|29.96|31.74|29.94|0
1629307590000|2021-08-18 17:26:30|31.76|29.96|31.81|30.01|31.81|30.01|31.76|29.96|0
1629307600000|2021-08-18 17:26:40|31.87|30.07|31.87|30.07|31.87|30.07|31.87|30.07|0
1629307610000|2021-08-18 17:26:50|31.92|30.12|32.03|30.23|32.03|30.23|31.92|30.12|0
1629307620000|2021-08-18 17:27:00|31.98|30.18|32.03|30.23|32.03|30.23|31.98|30.18|0
1629307630000|2021-08-18 17:27:10|31.98|30.18|31.92|30.12|31.98|30.18|31.92|30.12|0
1629307640000|2021-08-18 17:27:20|31.81|30.01|31.87|30.07|31.87|30.07|31.81|30.01|0
1629307650000|2021-08-18 17:27:30|31.81|30.01|31.81|30.01|31.87|30.07|31.81|30.01|0
1629307660000|2021-08-18 17:27:40|31.76|29.96|31.76|29.96|31.76|29.96|31.71|29.91|0
1629307670000|2021-08-18 17:27:50|31.81|30.01|31.81|30.01|31.87|30.07|31.81|30.01|0
1629307680000|2021-08-18 17:28:00|31.76|29.96|31.71|29.91|31.76|29.96|31.71|29.91|0
1629307690000|2021-08-18 17:28:10|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1629307700000|2021-08-18 17:28:20|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1629307710000|2021-08-18 17:28:30|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629307720000|2021-08-18 17:28:40|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1629307730000|2021-08-18 17:28:50|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1629307740000|2021-08-18 17:29:00|31.71|29.91|31.71|29.91|31.71|29.91|31.71|29.91|0
1629307750000|2021-08-18 17:29:10|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629307770000|2021-08-18 17:29:30|31.65|29.85|31.65|29.85|31.65|29.85|31.65|29.85|0
1629307780000|2021-08-18 17:29:40|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629307790000|2021-08-18 17:29:50|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1629307800000|2021-08-18 17:30:00|31.76|29.96|31.76|29.96|31.76|29.96|31.73|29.93|0
1629307810000|2021-08-18 17:30:10|31.7|29.9|31.6|29.8|31.76|29.96|31.6|29.8|0
1629307820000|2021-08-18 17:30:20|31.54|29.74|31.49|29.69|31.54|29.74|31.49|29.69|0
1629307830000|2021-08-18 17:30:30|31.54|29.74|31.6|29.8|31.6|29.8|31.54|29.74|0
1629307840000|2021-08-18 17:30:40|31.54|29.74|31.49|29.69|31.54|29.74|31.49|29.69|0
1629307850000|2021-08-18 17:30:50|31.54|29.74|31.65|29.85|31.65|29.85|31.54|29.74|0
1629307860000|2021-08-18 17:31:00|31.7|29.9|31.7|29.9|31.7|29.9|31.65|29.85|0
1629307870000|2021-08-18 17:31:10|31.68|29.88|31.65|29.85|31.68|29.88|31.65|29.85|0
1629307880000|2021-08-18 17:31:20|31.7|29.9|31.6|29.8|31.7|29.9|31.6|29.8|0
1629307900000|2021-08-18 17:31:40|31.65|29.85|31.65|29.85|31.7|29.9|31.65|29.85|0
1629307910000|2021-08-18 17:31:50|31.6|29.8|31.6|29.8|31.6|29.8|31.6|29.8|0
1629307920000|2021-08-18 17:32:00|31.65|29.85|31.6|29.8|31.65|29.85|31.6|29.8|0
1629307930000|2021-08-18 17:32:10|31.65|29.85|31.65|29.85|31.65|29.85|31.6|29.8|0
1629307940000|2021-08-18 17:32:20|31.62|29.82|31.6|29.8|31.62|29.82|31.6|29.8|0
1629307950000|2021-08-18 17:32:30|31.62|29.82|31.65|29.85|31.65|29.85|31.62|29.82|0
1629307960000|2021-08-18 17:32:40|31.7|29.9|31.7|29.9|31.76|29.96|31.7|29.9|0
1629307970000|2021-08-18 17:32:50|31.65|29.85|31.59|29.79|31.65|29.85|31.59|29.79|0
1629307980000|2021-08-18 17:33:00|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629307990000|2021-08-18 17:33:10|31.49|29.69|31.38|29.58|31.49|29.69|31.38|29.58|0
1629308000000|2021-08-18 17:33:20|31.43|29.63|31.38|29.58|31.43|29.63|31.38|29.58|0
1629308010000|2021-08-18 17:33:30|31.33|29.53|31.43|29.63|31.43|29.63|31.33|29.53|0
1629308020000|2021-08-18 17:33:40|31.38|29.58|31.43|29.63|31.43|29.63|31.38|29.58|0
1629308030000|2021-08-18 17:33:50|31.46|29.66|31.43|29.63|31.49|29.69|31.43|29.63|0
1629308040000|2021-08-18 17:34:00|31.33|29.53|31.38|29.58|31.38|29.58|31.33|29.53|0
1629308050000|2021-08-18 17:34:10|31.43|29.63|31.49|29.69|31.49|29.69|31.43|29.63|0
1629308060000|2021-08-18 17:34:20|31.59|29.79|31.54|29.74|31.59|29.79|31.54|29.74|0
1629308080000|2021-08-18 17:34:40|31.49|29.69|31.49|29.69|31.49|29.69|31.49|29.69|0
1629308090000|2021-08-18 17:34:50|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629308100000|2021-08-18 17:35:00|31.59|29.79|31.49|29.69|31.59|29.79|31.49|29.69|0
1629308120000|2021-08-18 17:35:20|31.54|29.74|31.54|29.74|31.54|29.74|31.51|29.71|0
1629308130000|2021-08-18 17:35:30|31.49|29.69|31.49|29.69|31.54|29.74|31.49|29.69|0
1629308140000|2021-08-18 17:35:40|31.43|29.63|31.49|29.69|31.49|29.69|31.43|29.63|0
1629308150000|2021-08-18 17:35:50|31.43|29.63|31.49|29.69|31.49|29.69|31.43|29.63|0
1629308160000|2021-08-18 17:36:00|31.46|29.66|31.54|29.74|31.54|29.74|31.46|29.66|0
1629308170000|2021-08-18 17:36:10|31.59|29.79|31.54|29.74|31.59|29.79|31.54|29.74|0
1629308180000|2021-08-18 17:36:20|31.49|29.69|31.59|29.79|31.59|29.79|31.49|29.69|0
1629308190000|2021-08-18 17:36:30|31.54|29.74|31.54|29.74|31.59|29.79|31.54|29.74|0
1629308200000|2021-08-18 17:36:40|31.59|29.79|31.54|29.74|31.59|29.79|31.54|29.74|0
1629308210000|2021-08-18 17:36:50|31.59|29.79|31.65|29.85|31.65|29.85|31.59|29.79|0
1629308220000|2021-08-18 17:37:00|31.62|29.82|31.54|29.74|31.62|29.82|31.54|29.74|0
1629308230000|2021-08-18 17:37:10|31.59|29.79|31.59|29.79|31.59|29.79|31.59|29.79|0
1629308250000|2021-08-18 17:37:30|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629308260000|2021-08-18 17:37:40|31.59|29.79|31.59|29.79|31.59|29.79|31.59|29.79|0
1629308270000|2021-08-18 17:37:50|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1629308280000|2021-08-18 17:38:00|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1629308290000|2021-08-18 17:38:10|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629308300000|2021-08-18 17:38:20|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629308310000|2021-08-18 17:38:30|31.48|29.68|31.54|29.74|31.54|29.74|31.48|29.68|0
1629308320000|2021-08-18 17:38:40|31.48|29.68|31.43|29.63|31.48|29.68|31.43|29.63|0
1629308340000|2021-08-18 17:39:00|31.4|29.6|31.38|29.58|31.43|29.63|31.38|29.58|0
1629308350000|2021-08-18 17:39:10|31.43|29.63|31.38|29.58|31.43|29.63|31.38|29.58|0
1629308360000|2021-08-18 17:39:20|31.43|29.63|31.54|29.74|31.54|29.74|31.43|29.63|0
1629308370000|2021-08-18 17:39:30|31.48|29.68|31.43|29.63|31.48|29.68|31.43|29.63|0
1629308380000|2021-08-18 17:39:40|31.38|29.58|31.43|29.63|31.43|29.63|31.38|29.58|0
1629308390000|2021-08-18 17:39:50|31.4|29.6|31.43|29.63|31.43|29.63|31.4|29.6|0
1629308400000|2021-08-18 17:40:00|31.4|29.6|31.4|29.6|31.43|29.63|31.4|29.6|0
1629308410000|2021-08-18 17:40:10|31.43|29.63|31.46|29.66|31.46|29.66|31.43|29.63|0
1629308420000|2021-08-18 17:40:20|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1629308440000|2021-08-18 17:40:40|31.48|29.68|31.43|29.63|31.48|29.68|31.43|29.63|0
1629308460000|2021-08-18 17:41:00|31.46|29.66|31.48|29.68|31.48|29.68|31.46|29.66|0
1629308470000|2021-08-18 17:41:10|31.51|29.71|31.48|29.68|31.53|29.73|31.48|29.68|0
1629308480000|2021-08-18 17:41:20|31.43|29.63|31.48|29.68|31.48|29.68|31.43|29.63|0
1629308490000|2021-08-18 17:41:30|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1629308500000|2021-08-18 17:41:40|31.48|29.68|31.48|29.68|31.48|29.68|31.48|29.68|0
1629308510000|2021-08-18 17:41:50|31.43|29.63|31.48|29.68|31.48|29.68|31.43|29.63|0
1629308520000|2021-08-18 17:42:00|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1629308530000|2021-08-18 17:42:10|31.37|29.57|31.43|29.63|31.43|29.63|31.37|29.57|0
1629308550000|2021-08-18 17:42:30|31.37|29.57|31.4|29.6|31.4|29.6|31.37|29.57|0
1629308560000|2021-08-18 17:42:40|31.43|29.63|31.37|29.57|31.43|29.63|31.37|29.57|0
1629308570000|2021-08-18 17:42:50|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629308590000|2021-08-18 17:43:10|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1629308600000|2021-08-18 17:43:20|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629308610000|2021-08-18 17:43:30|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1629308630000|2021-08-18 17:43:50|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629308670000|2021-08-18 17:44:30|31.27|29.47|31.27|29.47|31.27|29.47|31.27|29.47|0
1629308690000|2021-08-18 17:44:50|31.29|29.49|31.27|29.47|31.32|29.52|31.27|29.47|0
1629308720000|2021-08-18 17:45:20|31.21|29.41|31.19|29.39|31.21|29.41|31.19|29.39|0
1629308730000|2021-08-18 17:45:30|31.16|29.36|31.21|29.41|31.21|29.41|31.16|29.36|0
1629308740000|2021-08-18 17:45:40|31.19|29.39|31.16|29.36|31.19|29.39|31.16|29.36|0
1629308750000|2021-08-18 17:45:50|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629308760000|2021-08-18 17:46:00|31.16|29.36|31.16|29.36|31.16|29.36|31.11|29.31|0
1629308770000|2021-08-18 17:46:10|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1629308790000|2021-08-18 17:46:30|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629308800000|2021-08-18 17:46:40|31.13|29.33|31.13|29.33|31.13|29.33|31.13|29.33|0
1629308810000|2021-08-18 17:46:50|31.11|29.31|31.16|29.36|31.16|29.36|31.11|29.31|0
1629308830000|2021-08-18 17:47:10|31.11|29.31|31.16|29.36|31.16|29.36|31.11|29.31|0
1629308850000|2021-08-18 17:47:30|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1629308860000|2021-08-18 17:47:40|31.05|29.25|31.08|29.28|31.08|29.28|31.05|29.25|0
1629308870000|2021-08-18 17:47:50|31.05|29.25|31.05|29.25|31.1|29.3|31.05|29.25|0
1629308880000|2021-08-18 17:48:00|31.08|29.28|31.08|29.28|31.08|29.28|31.05|29.25|0
1629308890000|2021-08-18 17:48:10|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629308900000|2021-08-18 17:48:20|31.16|29.36|31.13|29.33|31.16|29.36|31.13|29.33|0
1629308910000|2021-08-18 17:48:30|31.1|29.3|31.16|29.36|31.16|29.36|31.1|29.3|0
1629308920000|2021-08-18 17:48:40|31.1|29.3|31.16|29.36|31.16|29.36|31.1|29.3|0
1629308930000|2021-08-18 17:48:50|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629308940000|2021-08-18 17:49:00|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1629308950000|2021-08-18 17:49:10|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629308970000|2021-08-18 17:49:30|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629308980000|2021-08-18 17:49:40|31.21|29.41|31.16|29.36|31.21|29.41|31.16|29.36|0
1629308990000|2021-08-18 17:49:50|31.18|29.38|31.16|29.36|31.18|29.38|31.16|29.36|0
1629309000000|2021-08-18 17:50:00|31.18|29.38|31.21|29.41|31.21|29.41|31.16|29.36|0
1629309010000|2021-08-18 17:50:10|31.16|29.36|31.21|29.41|31.21|29.41|31.16|29.36|0
1629309020000|2021-08-18 17:50:20|31.18|29.38|31.21|29.41|31.21|29.41|31.18|29.38|0
1629309030000|2021-08-18 17:50:30|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629309040000|2021-08-18 17:50:40|31.13|29.33|31.16|29.36|31.16|29.36|31.13|29.33|0
1629309060000|2021-08-18 17:51:00|31.21|29.41|31.15|29.35|31.21|29.41|31.15|29.35|0
1629309100000|2021-08-18 17:51:40|31.1|29.3|31.15|29.35|31.15|29.35|31.1|29.3|0
1629309130000|2021-08-18 17:52:10|31.21|29.41|31.21|29.41|31.21|29.41|31.21|29.41|0
1629309140000|2021-08-18 17:52:20|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629309150000|2021-08-18 17:52:30|31.1|29.3|31.1|29.3|31.15|29.35|31.1|29.3|0
1629309170000|2021-08-18 17:52:50|31.05|29.25|31.05|29.25|31.1|29.3|31.05|29.25|0
1629309220000|2021-08-18 17:53:40|31.1|29.3|30.99|29.19|31.1|29.3|30.99|29.19|0
1629309270000|2021-08-18 17:54:30|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629309280000|2021-08-18 17:54:40|30.92|29.12|30.94|29.14|30.94|29.14|30.89|29.09|0
1629309290000|2021-08-18 17:54:50|30.89|29.09|30.94|29.14|30.94|29.14|30.89|29.09|0
1629309300000|2021-08-18 17:55:00|30.89|29.09|30.94|29.14|30.94|29.14|30.89|29.09|0
1629309310000|2021-08-18 17:55:10|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629309330000|2021-08-18 17:55:30|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629309340000|2021-08-18 17:55:40|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629309360000|2021-08-18 17:56:00|30.84|29.04|30.86|29.06|30.89|29.09|30.84|29.04|0
1629309370000|2021-08-18 17:56:10|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629309440000|2021-08-18 17:57:20|30.91|29.11|30.89|29.09|30.91|29.11|30.89|29.09|0
1629309450000|2021-08-18 17:57:30|30.94|29.14|30.89|29.09|30.94|29.14|30.89|29.09|0
1629309460000|2021-08-18 17:57:40|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629309520000|2021-08-18 17:58:40|30.91|29.11|30.89|29.09|30.91|29.11|30.89|29.09|0
1629309530000|2021-08-18 17:58:50|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629309550000|2021-08-18 17:59:10|31.04|29.24|31.04|29.24|31.04|29.24|31.04|29.24|0
1629309560000|2021-08-18 17:59:20|31.07|29.27|31.1|29.3|31.1|29.3|31.07|29.27|0
1629309570000|2021-08-18 17:59:30|31.07|29.27|31.1|29.3|31.1|29.3|31.07|29.27|0
1629309580000|2021-08-18 17:59:40|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1629309600000|2021-08-18 18:00:00|31.04|29.24|31.09|29.29|31.12|29.32|31.04|29.24|0
1629309610000|2021-08-18 18:00:10|31.15|29.35|31.2|29.4|31.2|29.4|31.15|29.35|0
1629309620000|2021-08-18 18:00:20|31.15|29.35|31.15|29.35|31.15|29.35|31.15|29.35|0
1629309640000|2021-08-18 18:00:40|31.09|29.29|31.04|29.24|31.09|29.29|31.04|29.24|0
1629309650000|2021-08-18 18:00:50|31.02|29.22|30.99|29.19|31.02|29.22|30.99|29.19|0
1629309660000|2021-08-18 18:01:00|31.02|29.22|31.04|29.24|31.04|29.24|31.02|29.22|0
1629309670000|2021-08-18 18:01:10|31.07|29.27|30.99|29.19|31.07|29.27|30.99|29.19|0
1629309680000|2021-08-18 18:01:20|31.04|29.24|30.94|29.14|31.04|29.24|30.94|29.14|0
1629309690000|2021-08-18 18:01:30|30.91|29.11|30.78|28.98|30.91|29.11|30.78|28.98|0
1629309700000|2021-08-18 18:01:40|30.83|29.03|30.86|29.06|30.86|29.06|30.81|29.01|0
1629309710000|2021-08-18 18:01:50|30.88|29.08|30.91|29.11|30.99|29.19|30.88|29.08|0
1629309720000|2021-08-18 18:02:00|30.88|29.08|30.52|28.72|30.88|29.08|30.52|28.72|0
1629309730000|2021-08-18 18:02:10|30.41|28.61|30.47|28.67|30.52|28.72|30.41|28.61|0
1629309740000|2021-08-18 18:02:20|30.57|28.77|30.41|28.61|30.57|28.77|30.41|28.61|0
1629309760000|2021-08-18 18:02:40|30.47|28.67|30.46|28.66|30.57|28.77|30.46|28.66|0
1629309770000|2021-08-18 18:02:50|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629309790000|2021-08-18 18:03:10|30.46|28.66|30.52|28.72|30.52|28.72|30.46|28.66|0
1629309800000|2021-08-18 18:03:20|30.46|28.66|30.46|28.66|30.57|28.77|30.46|28.66|0
1629309810000|2021-08-18 18:03:30|30.41|28.61|30.41|28.61|30.41|28.61|30.41|28.61|0
1629309820000|2021-08-18 18:03:40|30.31|28.51|30.15|28.35|30.31|28.51|30.15|28.35|0
1629309830000|2021-08-18 18:03:50|30.36|28.56|30.21|28.41|30.36|28.56|30.21|28.41|0
1629309840000|2021-08-18 18:04:00|30.15|28.35|30|28.2|30.15|28.35|30|28.2|0
1629309850000|2021-08-18 18:04:10|29.95|28.15|29.95|28.15|30|28.2|29.95|28.15|0
1629309860000|2021-08-18 18:04:20|29.9|28.1|29.85|28.05|29.9|28.1|29.85|28.05|0
1629309870000|2021-08-18 18:04:30|29.69|27.89|29.69|27.89|29.74|27.94|29.69|27.89|0
1629309880000|2021-08-18 18:04:40|29.64|27.84|29.49|27.69|29.64|27.84|29.49|27.69|0
1629309890000|2021-08-18 18:04:50|29.44|27.64|29.49|27.69|29.49|27.69|29.39|27.59|0
1629309900000|2021-08-18 18:05:00|29.39|27.59|29.34|27.54|29.39|27.59|29.34|27.54|0
1629309910000|2021-08-18 18:05:10|29.39|27.59|29.34|27.54|29.39|27.59|29.34|27.54|0
1629309920000|2021-08-18 18:05:20|29.39|27.59|29.44|27.64|29.54|27.74|29.39|27.59|0
1629309930000|2021-08-18 18:05:30|29.54|27.74|29.44|27.64|29.54|27.74|29.44|27.64|0
1629309940000|2021-08-18 18:05:40|29.39|27.59|29.59|27.79|29.59|27.79|29.39|27.59|0
1629309950000|2021-08-18 18:05:50|29.54|27.74|29.54|27.74|29.54|27.74|29.49|27.69|0
1629309960000|2021-08-18 18:06:00|29.44|27.64|29.44|27.64|29.44|27.64|29.39|27.59|0
1629309970000|2021-08-18 18:06:10|29.54|27.74|29.64|27.84|29.64|27.84|29.54|27.74|0
1629309980000|2021-08-18 18:06:20|29.69|27.89|29.64|27.84|29.69|27.89|29.64|27.84|0
1629309990000|2021-08-18 18:06:30|29.59|27.79|29.69|27.89|29.69|27.89|29.59|27.79|0
1629310000000|2021-08-18 18:06:40|29.74|27.94|29.79|27.99|29.79|27.99|29.74|27.94|0
1629310010000|2021-08-18 18:06:50|29.84|28.04|30.05|28.25|30.05|28.25|29.79|27.99|0
1629310020000|2021-08-18 18:07:00|29.95|28.15|29.9|28.1|30|28.2|29.9|28.1|0
1629310030000|2021-08-18 18:07:10|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629310040000|2021-08-18 18:07:20|29.79|27.99|29.9|28.1|29.9|28.1|29.79|27.99|0
1629310050000|2021-08-18 18:07:30|29.95|28.15|29.89|28.09|29.95|28.15|29.89|28.09|0
1629310060000|2021-08-18 18:07:40|29.95|28.15|30|28.2|30|28.2|29.95|28.15|0
1629310070000|2021-08-18 18:07:50|30.05|28.25|29.95|28.15|30.05|28.25|29.95|28.15|0
1629310080000|2021-08-18 18:08:00|29.89|28.09|29.95|28.15|29.95|28.15|29.89|28.09|0
1629310100000|2021-08-18 18:08:20|30|28.2|30.05|28.25|30.05|28.25|29.95|28.15|0
1629310110000|2021-08-18 18:08:30|30.1|28.3|30.15|28.35|30.15|28.35|30.1|28.3|0
1629310120000|2021-08-18 18:08:40|30.2|28.4|30.2|28.4|30.2|28.4|30.2|28.4|0
1629310130000|2021-08-18 18:08:50|30.36|28.56|30.36|28.56|30.36|28.56|30.25|28.45|0
1629310140000|2021-08-18 18:09:00|30.25|28.45|30.41|28.61|30.41|28.61|30.25|28.45|0
1629310150000|2021-08-18 18:09:10|30.36|28.56|30.41|28.61|30.46|28.66|30.36|28.56|0
1629310160000|2021-08-18 18:09:20|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629310170000|2021-08-18 18:09:30|30.41|28.61|30.3|28.5|30.41|28.61|30.3|28.5|0
1629310180000|2021-08-18 18:09:40|30.25|28.45|30.25|28.45|30.25|28.45|30.2|28.4|0
1629310200000|2021-08-18 18:10:00|30.2|28.4|30.1|28.3|30.2|28.4|30.1|28.3|0
1629310210000|2021-08-18 18:10:10|30|28.2|30|28.2|30.05|28.25|30|28.2|0
1629310220000|2021-08-18 18:10:20|29.99|28.19|29.94|28.14|29.99|28.19|29.94|28.14|0
1629310230000|2021-08-18 18:10:30|30.05|28.25|30.1|28.3|30.1|28.3|30.05|28.25|0
1629310240000|2021-08-18 18:10:40|30.15|28.35|29.99|28.19|30.15|28.35|29.99|28.19|0
1629310250000|2021-08-18 18:10:50|30.05|28.25|30.1|28.3|30.1|28.3|29.99|28.19|0
1629310260000|2021-08-18 18:11:00|30.15|28.35|30.2|28.4|30.25|28.45|30.15|28.35|0
1629310270000|2021-08-18 18:11:10|30.25|28.45|30.46|28.66|30.46|28.66|30.25|28.45|0
1629310280000|2021-08-18 18:11:20|30.51|28.71|30.56|28.76|30.56|28.76|30.51|28.71|0
1629310290000|2021-08-18 18:11:30|30.61|28.81|30.61|28.81|30.61|28.81|30.56|28.76|0
1629310300000|2021-08-18 18:11:40|30.56|28.76|30.61|28.81|30.67|28.87|30.56|28.76|0
1629310310000|2021-08-18 18:11:50|30.56|28.76|30.61|28.81|30.61|28.81|30.56|28.76|0
1629310320000|2021-08-18 18:12:00|30.56|28.76|30.93|29.13|30.93|29.13|30.56|28.76|0
1629310330000|2021-08-18 18:12:10|30.87|29.07|30.98|29.18|30.98|29.18|30.87|29.07|0
1629310340000|2021-08-18 18:12:20|31.08|29.28|31.24|29.44|31.24|29.44|31.08|29.28|0
1629310350000|2021-08-18 18:12:30|31.46|29.66|31.67|29.87|31.67|29.87|31.46|29.66|0
1629310360000|2021-08-18 18:12:40|31.62|29.82|31.72|29.92|31.72|29.92|31.51|29.71|0
1629310370000|2021-08-18 18:12:50|31.88|30.08|32.1|30.3|32.1|30.3|31.88|30.08|0
1629310380000|2021-08-18 18:13:00|32.05|30.25|32.26|30.46|32.26|30.46|32.05|30.25|0
1629310390000|2021-08-18 18:13:10|32.32|30.52|32.75|30.95|32.75|30.95|32.32|30.52|0
1629310400000|2021-08-18 18:13:20|32.97|31.17|32.97|31.17|32.97|31.17|32.75|30.95|0
1629310410000|2021-08-18 18:13:30|32.86|31.06|32.97|31.17|32.97|31.17|32.81|31.01|0
1629310420000|2021-08-18 18:13:40|32.86|31.06|33.03|31.23|33.03|31.23|32.81|31.01|0
1629310430000|2021-08-18 18:13:50|33.06|31.26|33.25|31.45|33.25|31.45|33.03|31.23|0
1629310440000|2021-08-18 18:14:00|33.2|31.4|33.2|31.4|33.25|31.45|33.2|31.4|0
1629310450000|2021-08-18 18:14:10|33.08|31.28|32.81|31.01|33.08|31.28|32.81|31.01|0
1629310460000|2021-08-18 18:14:20|32.7|30.9|32.64|30.84|32.7|30.9|32.64|30.84|0
1629310470000|2021-08-18 18:14:30|32.7|30.9|32.64|30.84|32.7|30.9|32.64|30.84|0
1629310480000|2021-08-18 18:14:40|32.59|30.79|32.64|30.84|32.64|30.84|32.59|30.79|0
1629310490000|2021-08-18 18:14:50|32.7|30.9|32.75|30.95|32.75|30.95|32.64|30.84|0
1629310500000|2021-08-18 18:15:00|32.92|31.12|32.75|30.95|32.92|31.12|32.75|30.95|0
1629310510000|2021-08-18 18:15:10|32.64|30.84|32.59|30.79|32.67|30.87|32.59|30.79|0
1629310520000|2021-08-18 18:15:20|32.7|30.9|31.68|29.88|32.7|30.9|31.68|29.88|0
1629310530000|2021-08-18 18:15:30|31.47|29.67|31.57|29.77|31.57|29.77|31.47|29.67|0
1629310540000|2021-08-18 18:15:40|31.68|29.88|31.63|29.83|31.79|29.99|31.63|29.83|0
1629310550000|2021-08-18 18:15:50|31.74|29.94|32.7|30.9|32.7|30.9|31.74|29.94|0
1629310560000|2021-08-18 18:16:00|32.76|30.96|32.92|31.12|32.92|31.12|32.76|30.96|0
1629310570000|2021-08-18 18:16:10|32.87|31.07|33.2|31.4|33.2|31.4|32.87|31.07|0
1629310580000|2021-08-18 18:16:20|33.26|31.46|33.31|31.51|33.31|31.51|33.26|31.46|0
1629310590000|2021-08-18 18:16:30|33.37|31.57|33.31|31.51|33.37|31.57|33.26|31.46|0
1629310600000|2021-08-18 18:16:40|33.37|31.57|33.51|31.71|33.59|31.79|33.37|31.57|0
1629310610000|2021-08-18 18:16:50|33.48|31.68|33.51|31.71|33.51|31.71|33.48|31.68|0
1629310620000|2021-08-18 18:17:00|33.65|31.85|33.82|32.02|33.88|32.08|33.65|31.85|0
1629310630000|2021-08-18 18:17:10|33.71|31.91|33.88|32.08|33.88|32.08|33.54|31.74|0
1629310640000|2021-08-18 18:17:20|33.76|31.96|33.71|31.91|33.76|31.96|33.71|31.91|0
1629310650000|2021-08-18 18:17:30|33.76|31.96|33.93|32.13|33.93|32.13|33.76|31.96|0
1629310660000|2021-08-18 18:17:40|33.99|32.19|33.99|32.19|34.05|32.25|33.99|32.19|0
1629310670000|2021-08-18 18:17:50|34.05|32.25|34.16|32.36|34.27|32.47|34.05|32.25|0
1629310680000|2021-08-18 18:18:00|34.27|32.47|34.33|32.53|34.33|32.53|34.27|32.47|0
1629310690000|2021-08-18 18:18:10|34.22|32.42|33.93|32.13|34.22|32.42|33.93|32.13|0
1629310700000|2021-08-18 18:18:20|33.99|32.19|33.93|32.13|33.99|32.19|33.87|32.07|0
1629310710000|2021-08-18 18:18:30|33.76|31.96|33.7|31.9|33.76|31.96|33.65|31.85|0
1629310720000|2021-08-18 18:18:40|33.76|31.96|33.76|31.96|33.82|32.02|33.76|31.96|0
1629310730000|2021-08-18 18:18:50|33.82|32.02|33.7|31.9|33.82|32.02|33.7|31.9|0
1629310740000|2021-08-18 18:19:00|33.76|31.96|33.82|32.02|33.82|32.02|33.7|31.9|0
1629310750000|2021-08-18 18:19:10|33.7|31.9|33.76|31.96|33.82|32.02|33.7|31.9|0
1629310760000|2021-08-18 18:19:20|33.7|31.9|33.48|31.68|33.7|31.9|33.48|31.68|0
1629310770000|2021-08-18 18:19:30|33.42|31.62|33.37|31.57|33.48|31.68|33.37|31.57|0
1629310780000|2021-08-18 18:19:40|33.31|31.51|33.25|31.45|33.31|31.51|33.25|31.45|0
1629310790000|2021-08-18 18:19:50|33.28|31.48|33.14|31.34|33.28|31.48|33.14|31.34|0
1629310800000|2021-08-18 18:20:00|33.03|31.23|32.86|31.06|33.03|31.23|32.86|31.06|0
1629310810000|2021-08-18 18:20:10|32.92|31.12|32.92|31.12|32.98|31.18|32.92|31.12|0
1629310820000|2021-08-18 18:20:20|32.97|31.17|32.81|31.01|32.97|31.17|32.81|31.01|0
1629310830000|2021-08-18 18:20:30|32.59|30.79|32.48|30.68|32.59|30.79|32.48|30.68|0
1629310840000|2021-08-18 18:20:40|32.59|30.79|32.92|31.12|32.92|31.12|32.59|30.79|0
1629310850000|2021-08-18 18:20:50|32.81|31.01|32.86|31.06|32.89|31.09|32.81|31.01|0
1629310860000|2021-08-18 18:21:00|32.81|31.01|32.86|31.06|33.03|31.23|32.81|31.01|0
1629310870000|2021-08-18 18:21:10|32.92|31.12|33.09|31.29|33.09|31.29|32.92|31.12|0
1629310880000|2021-08-18 18:21:20|33.36|31.56|33.48|31.68|33.48|31.68|33.36|31.56|0
1629310890000|2021-08-18 18:21:30|33.59|31.79|33.48|31.68|33.59|31.79|33.48|31.68|0
1629310900000|2021-08-18 18:21:40|33.36|31.56|33.08|31.28|33.42|31.62|33.08|31.28|0
1629310910000|2021-08-18 18:21:50|33.03|31.23|32.97|31.17|33.08|31.28|32.97|31.17|0
1629310920000|2021-08-18 18:22:00|33.08|31.28|33.03|31.23|33.08|31.28|32.92|31.12|0
1629310930000|2021-08-18 18:22:10|33.14|31.34|33|31.2|33.14|31.34|32.95|31.15|0
1629310940000|2021-08-18 18:22:20|33.03|31.23|32.81|31.01|33.03|31.23|32.81|31.01|0
1629310950000|2021-08-18 18:22:30|32.75|30.95|32.7|30.9|32.75|30.95|32.64|30.84|0
1629310960000|2021-08-18 18:22:40|32.53|30.73|32.64|30.84|32.64|30.84|32.53|30.73|0
1629310970000|2021-08-18 18:22:50|32.75|30.95|32.75|30.95|32.81|31.01|32.75|30.95|0
1629310980000|2021-08-18 18:23:00|32.81|31.01|32.7|30.9|32.81|31.01|32.7|30.9|0
1629310990000|2021-08-18 18:23:10|32.75|30.95|32.7|30.9|32.75|30.95|32.7|30.9|0
1629311000000|2021-08-18 18:23:20|32.64|30.84|32.53|30.73|32.64|30.84|32.53|30.73|0
1629311010000|2021-08-18 18:23:30|32.59|30.79|32.59|30.79|32.59|30.79|32.59|30.79|0
1629311020000|2021-08-18 18:23:40|32.7|30.9|32.53|30.73|32.7|30.9|32.53|30.73|0
1629311030000|2021-08-18 18:23:50|32.59|30.79|32.48|30.68|32.59|30.79|32.48|30.68|0
1629311040000|2021-08-18 18:24:00|32.53|30.73|32.31|30.51|32.53|30.73|32.31|30.51|0
1629311050000|2021-08-18 18:24:10|32.26|30.46|32.12|30.32|32.26|30.46|32.12|30.32|0
1629311060000|2021-08-18 18:24:20|32.04|30.24|32.2|30.4|32.2|30.4|32.04|30.24|0
1629311070000|2021-08-18 18:24:30|32.15|30.35|32.15|30.35|32.15|30.35|32.09|30.29|0
1629311080000|2021-08-18 18:24:40|32.04|30.24|32.04|30.24|32.04|30.24|31.98|30.18|0
1629311090000|2021-08-18 18:24:50|32.09|30.29|31.98|30.18|32.09|30.29|31.98|30.18|0
1629311100000|2021-08-18 18:25:00|31.96|30.16|31.93|30.13|31.98|30.18|31.93|30.13|0
1629311110000|2021-08-18 18:25:10|32.04|30.24|32.09|30.29|32.15|30.35|32.04|30.24|0
1629311120000|2021-08-18 18:25:20|32.2|30.4|32.15|30.35|32.2|30.4|32.15|30.35|0
1629311130000|2021-08-18 18:25:30|32.04|30.24|31.82|30.02|32.04|30.24|31.82|30.02|0
1629311140000|2021-08-18 18:25:40|31.93|30.13|31.88|30.08|31.93|30.13|31.82|30.02|0
1629311150000|2021-08-18 18:25:50|31.93|30.13|32.04|30.24|32.04|30.24|31.93|30.13|0
1629311160000|2021-08-18 18:26:00|31.98|30.18|31.66|29.86|31.98|30.18|31.66|29.86|0
1629311170000|2021-08-18 18:26:10|31.71|29.91|31.61|29.81|31.71|29.91|31.61|29.81|0
1629311180000|2021-08-18 18:26:20|31.5|29.7|31.45|29.65|31.5|29.7|31.45|29.65|0
1629311190000|2021-08-18 18:26:30|31.5|29.7|31.39|29.59|31.5|29.7|31.34|29.54|0
1629311200000|2021-08-18 18:26:40|31.44|29.64|31.39|29.59|31.44|29.64|31.39|29.59|0
1629311210000|2021-08-18 18:26:50|31.34|29.54|31.5|29.7|31.5|29.7|31.34|29.54|0
1629311220000|2021-08-18 18:27:00|31.55|29.75|31.39|29.59|31.55|29.75|31.34|29.54|0
1629311230000|2021-08-18 18:27:10|31.34|29.54|31.37|29.57|31.37|29.57|31.34|29.54|0
1629311240000|2021-08-18 18:27:20|31.34|29.54|31.39|29.59|31.5|29.7|31.34|29.54|0
1629311250000|2021-08-18 18:27:30|31.5|29.7|31.5|29.7|31.5|29.7|31.44|29.64|0
1629311260000|2021-08-18 18:27:40|31.44|29.64|31.28|29.48|31.44|29.64|31.28|29.48|0
1629311270000|2021-08-18 18:27:50|31.34|29.54|31.34|29.54|31.34|29.54|31.31|29.51|0
1629311280000|2021-08-18 18:28:00|31.28|29.48|31.34|29.54|31.34|29.54|31.23|29.43|0
1629311290000|2021-08-18 18:28:10|31.39|29.59|31.39|29.59|31.39|29.59|31.34|29.54|0
1629311300000|2021-08-18 18:28:20|31.5|29.7|31.5|29.7|31.5|29.7|31.44|29.64|0
1629311310000|2021-08-18 18:28:30|31.55|29.75|31.5|29.7|31.55|29.75|31.5|29.7|0
1629311320000|2021-08-18 18:28:40|31.39|29.59|31.44|29.64|31.5|29.7|31.39|29.59|0
1629311330000|2021-08-18 18:28:50|31.5|29.7|31.44|29.64|31.5|29.7|31.39|29.59|0
1629311340000|2021-08-18 18:29:00|31.34|29.54|31.26|29.46|31.34|29.54|31.23|29.43|0
1629311350000|2021-08-18 18:29:10|31.28|29.48|31.34|29.54|31.34|29.54|31.28|29.48|0
1629311360000|2021-08-18 18:29:20|31.39|29.59|31.28|29.48|31.39|29.59|31.28|29.48|0
1629311370000|2021-08-18 18:29:30|31.23|29.43|31.07|29.27|31.23|29.43|30.96|29.16|0
1629311380000|2021-08-18 18:29:40|31.02|29.22|30.96|29.16|31.02|29.22|30.91|29.11|0
1629311390000|2021-08-18 18:29:50|31.07|29.27|30.96|29.16|31.07|29.27|30.96|29.16|0
1629311400000|2021-08-18 18:30:00|30.91|29.11|31.07|29.27|31.07|29.27|30.91|29.11|0
1629311410000|2021-08-18 18:30:10|31.04|29.24|30.96|29.16|31.04|29.24|30.96|29.16|0
1629311420000|2021-08-18 18:30:20|31.02|29.22|31.02|29.22|31.07|29.27|31.02|29.22|0
1629311430000|2021-08-18 18:30:30|30.91|29.11|30.81|29.01|30.91|29.11|30.81|29.01|0
1629311440000|2021-08-18 18:30:40|30.7|28.9|30.6|28.8|30.7|28.9|30.54|28.74|0
1629311450000|2021-08-18 18:30:50|30.65|28.85|30.54|28.74|30.65|28.85|30.49|28.69|0
1629311460000|2021-08-18 18:31:00|30.44|28.64|30.39|28.59|30.44|28.64|30.34|28.54|0
1629311470000|2021-08-18 18:31:10|30.44|28.64|30.39|28.59|30.54|28.74|30.39|28.59|0
1629311480000|2021-08-18 18:31:20|30.54|28.74|30.65|28.85|30.65|28.85|30.49|28.69|0
1629311490000|2021-08-18 18:31:30|30.6|28.8|30.86|29.06|30.86|29.06|30.6|28.8|0
1629311500000|2021-08-18 18:31:40|30.81|29.01|30.91|29.11|30.91|29.11|30.81|29.01|0
1629311510000|2021-08-18 18:31:50|30.86|29.06|30.86|29.06|30.91|29.11|30.86|29.06|0
1629311520000|2021-08-18 18:32:00|30.8|29|30.75|28.95|30.86|29.06|30.75|28.95|0
1629311530000|2021-08-18 18:32:10|30.8|29|30.8|29|30.8|29|30.75|28.95|0
1629311540000|2021-08-18 18:32:20|30.83|29.03|30.91|29.11|30.91|29.11|30.83|29.03|0
1629311550000|2021-08-18 18:32:30|30.86|29.06|30.75|28.95|30.86|29.06|30.75|28.95|0
1629311560000|2021-08-18 18:32:40|30.8|29|30.8|29|30.8|29|30.8|29|0
1629311570000|2021-08-18 18:32:50|31.43|29.63|31.53|29.73|31.53|29.73|31.43|29.63|0
1629311580000|2021-08-18 18:33:00|31.43|29.63|31.43|29.63|31.43|29.63|31.37|29.57|0
1629311590000|2021-08-18 18:33:10|31.37|29.57|31.32|29.52|31.37|29.57|31.32|29.52|0
1629311600000|2021-08-18 18:33:20|31.37|29.57|31.4|29.6|31.4|29.6|31.32|29.52|0
1629311610000|2021-08-18 18:33:30|31.43|29.63|31.32|29.52|31.43|29.63|31.32|29.52|0
1629311620000|2021-08-18 18:33:40|31.37|29.57|31.48|29.68|31.53|29.73|31.37|29.57|0
1629311630000|2021-08-18 18:33:50|31.37|29.57|31.21|29.41|31.37|29.57|31.21|29.41|0
1629311640000|2021-08-18 18:34:00|31.16|29.36|31|29.2|31.16|29.36|31|29.2|0
1629311650000|2021-08-18 18:34:10|31.06|29.26|30.95|29.15|31.06|29.26|30.95|29.15|0
1629311660000|2021-08-18 18:34:20|31|29.2|30.95|29.15|31.06|29.26|30.95|29.15|0
1629311670000|2021-08-18 18:34:30|31|29.2|31|29.2|31.11|29.31|31|29.2|0
1629311680000|2021-08-18 18:34:40|31.11|29.31|31.11|29.31|31.11|29.31|31.11|29.31|0
1629311690000|2021-08-18 18:34:50|31.06|29.26|31|29.2|31.06|29.26|31|29.2|0
1629311700000|2021-08-18 18:35:00|30.95|29.15|30.95|29.15|31|29.2|30.95|29.15|0
1629311710000|2021-08-18 18:35:10|31|29.2|31|29.2|31|29.2|30.95|29.15|0
1629311720000|2021-08-18 18:35:20|30.95|29.15|30.9|29.1|30.95|29.15|30.9|29.1|0
1629311730000|2021-08-18 18:35:30|30.95|29.15|31.11|29.31|31.11|29.31|30.95|29.15|0
1629311740000|2021-08-18 18:35:40|31.06|29.26|31.11|29.31|31.11|29.31|31.06|29.26|0
1629311760000|2021-08-18 18:36:00|31.16|29.36|31.19|29.39|31.19|29.39|31.16|29.36|0
1629311770000|2021-08-18 18:36:10|31.21|29.41|31.32|29.52|31.37|29.57|31.21|29.41|0
1629311780000|2021-08-18 18:36:20|31.37|29.57|31.42|29.62|31.42|29.62|31.37|29.57|0
1629311790000|2021-08-18 18:36:30|31.37|29.57|31.53|29.73|31.53|29.73|31.37|29.57|0
1629311800000|2021-08-18 18:36:40|31.42|29.62|31.58|29.78|31.58|29.78|31.42|29.62|0
1629311810000|2021-08-18 18:36:50|31.48|29.68|31.48|29.68|31.58|29.78|31.48|29.68|0
1629311820000|2021-08-18 18:37:00|31.58|29.78|31.53|29.73|31.58|29.78|31.53|29.73|0
1629311830000|2021-08-18 18:37:10|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629311840000|2021-08-18 18:37:20|31.48|29.68|31.42|29.62|31.48|29.68|31.42|29.62|0
1629311850000|2021-08-18 18:37:30|31.37|29.57|31.53|29.73|31.53|29.73|31.37|29.57|0
1629311860000|2021-08-18 18:37:40|31.58|29.78|31.56|29.76|31.58|29.78|31.56|29.76|0
1629311870000|2021-08-18 18:37:50|31.64|29.84|31.64|29.84|31.64|29.84|31.58|29.78|0
1629311880000|2021-08-18 18:38:00|31.42|29.62|31.48|29.68|31.48|29.68|31.32|29.52|0
1629311890000|2021-08-18 18:38:10|31.53|29.73|31.48|29.68|31.53|29.73|31.42|29.62|0
1629311900000|2021-08-18 18:38:20|31.53|29.73|31.58|29.78|31.58|29.78|31.53|29.73|0
1629311910000|2021-08-18 18:38:30|31.53|29.73|30.85|29.05|31.53|29.73|30.8|29|0
1629311920000|2021-08-18 18:38:40|30.79|28.99|31.21|29.41|31.27|29.47|30.79|28.99|0
1629311930000|2021-08-18 18:38:50|30.85|29.05|30.74|28.94|30.85|29.05|30.74|28.94|0
1629311940000|2021-08-18 18:39:00|30.69|28.89|30.79|28.99|30.79|28.99|30.69|28.89|0
1629311950000|2021-08-18 18:39:10|30.85|29.05|30.79|28.99|30.9|29.1|30.79|28.99|0
1629311960000|2021-08-18 18:39:20|30.9|29.1|30.85|29.05|30.9|29.1|30.85|29.05|0
1629311970000|2021-08-18 18:39:30|30.9|29.1|31.01|29.21|31.03|29.23|30.9|29.1|0
1629311980000|2021-08-18 18:39:40|31.06|29.26|30.95|29.15|31.06|29.26|30.95|29.15|0
1629311990000|2021-08-18 18:39:50|31.06|29.26|31.06|29.26|31.11|29.31|31.06|29.26|0
1629312000000|2021-08-18 18:40:00|31.11|29.31|31|29.2|31.11|29.31|30.95|29.15|0
1629312010000|2021-08-18 18:40:10|31.03|29.23|31.11|29.31|31.11|29.31|31.03|29.23|0
1629312020000|2021-08-18 18:40:20|31.27|29.47|31.48|29.68|31.48|29.68|31.27|29.47|0
1629312030000|2021-08-18 18:40:30|31.38|29.58|31.43|29.63|31.48|29.68|31.38|29.58|0
1629312040000|2021-08-18 18:40:40|31.32|29.52|31.22|29.42|31.32|29.52|31.22|29.42|0
1629312050000|2021-08-18 18:40:50|31.38|29.58|31.27|29.47|31.48|29.68|31.27|29.47|0
1629312060000|2021-08-18 18:41:00|31.16|29.36|31.27|29.47|31.32|29.52|31.16|29.36|0
1629312070000|2021-08-18 18:41:10|31.32|29.52|31.32|29.52|31.38|29.58|31.32|29.52|0
1629312080000|2021-08-18 18:41:20|31.3|29.5|31.48|29.68|31.48|29.68|31.3|29.5|0
1629312090000|2021-08-18 18:41:30|31.54|29.74|31.38|29.58|31.54|29.74|31.38|29.58|0
1629312100000|2021-08-18 18:41:40|31.48|29.68|31.32|29.52|31.48|29.68|31.27|29.47|0
1629312110000|2021-08-18 18:41:50|31.27|29.47|31.38|29.58|31.38|29.58|31.27|29.47|0
1629312120000|2021-08-18 18:42:00|31.43|29.63|31.59|29.79|31.59|29.79|31.43|29.63|0
1629312130000|2021-08-18 18:42:10|31.48|29.68|31.43|29.63|31.54|29.74|31.43|29.63|0
1629312140000|2021-08-18 18:42:20|31.46|29.66|31.48|29.68|31.48|29.68|31.43|29.63|0
1629312150000|2021-08-18 18:42:30|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1629312160000|2021-08-18 18:42:40|31.64|29.84|31.59|29.79|31.7|29.9|31.59|29.79|0
1629312170000|2021-08-18 18:42:50|31.53|29.73|31.7|29.9|31.7|29.9|31.53|29.73|0
1629312180000|2021-08-18 18:43:00|31.64|29.84|31.59|29.79|31.7|29.9|31.53|29.73|0
1629312190000|2021-08-18 18:43:10|31.64|29.84|31.7|29.9|31.7|29.9|31.59|29.79|0
1629312200000|2021-08-18 18:43:20|31.64|29.84|31.53|29.73|31.64|29.84|31.53|29.73|0
1629312210000|2021-08-18 18:43:30|31.43|29.63|31.53|29.73|31.53|29.73|31.43|29.63|0
1629312220000|2021-08-18 18:43:40|31.64|29.84|31.64|29.84|31.7|29.9|31.64|29.84|0
1629312230000|2021-08-18 18:43:50|31.59|29.79|31.53|29.73|31.59|29.79|31.48|29.68|0
1629312240000|2021-08-18 18:44:00|31.48|29.68|31.48|29.68|31.48|29.68|31.43|29.63|0
1629312250000|2021-08-18 18:44:10|31.51|29.71|31.53|29.73|31.53|29.73|31.51|29.71|0
1629312260000|2021-08-18 18:44:20|31.59|29.79|31.64|29.84|31.64|29.84|31.59|29.79|0
1629312280000|2021-08-18 18:44:40|31.67|29.87|31.64|29.84|31.67|29.87|31.64|29.84|0
1629312290000|2021-08-18 18:44:50|31.69|29.89|31.64|29.84|31.75|29.95|31.64|29.84|0
1629312300000|2021-08-18 18:45:00|31.59|29.79|31.75|29.95|31.8|30|31.59|29.79|0
1629312310000|2021-08-18 18:45:10|31.8|30|31.8|30|31.8|30|31.75|29.95|0
1629312320000|2021-08-18 18:45:20|31.86|30.06|31.86|30.06|31.91|30.11|31.86|30.06|0
1629312330000|2021-08-18 18:45:30|31.96|30.16|32.02|30.22|32.02|30.22|31.8|30|0
1629312340000|2021-08-18 18:45:40|31.96|30.16|32.07|30.27|32.07|30.27|31.91|30.11|0
1629312350000|2021-08-18 18:45:50|32.02|30.22|32.07|30.27|32.07|30.27|32.02|30.22|0
1629312360000|2021-08-18 18:46:00|32.18|30.38|32.18|30.38|32.24|30.44|32.18|30.38|0
1629312370000|2021-08-18 18:46:10|32.07|30.27|32.18|30.38|32.18|30.38|32.07|30.27|0
1629312380000|2021-08-18 18:46:20|32.07|30.27|32.07|30.27|32.07|30.27|32.02|30.22|0
1629312390000|2021-08-18 18:46:30|32.02|30.22|32.13|30.33|32.13|30.33|32.02|30.22|0
1629312400000|2021-08-18 18:46:40|32.07|30.27|32.18|30.38|32.18|30.38|32.07|30.27|0
1629312410000|2021-08-18 18:46:50|32.07|30.27|32.23|30.43|32.23|30.43|32.07|30.27|0
1629312420000|2021-08-18 18:47:00|32.13|30.33|32.13|30.33|32.18|30.38|32.13|30.33|0
1629312430000|2021-08-18 18:47:10|32.07|30.27|32.07|30.27|32.13|30.33|32.07|30.27|0
1629312440000|2021-08-18 18:47:20|32.1|30.3|31.94|30.14|32.13|30.33|31.94|30.14|0
1629312450000|2021-08-18 18:47:30|31.33|29.53|31.39|29.59|31.39|29.59|31.28|29.48|0
1629312460000|2021-08-18 18:47:40|32.07|30.27|32.13|30.33|32.18|30.38|32.07|30.27|0
1629312470000|2021-08-18 18:47:50|32.07|30.27|32.02|30.22|32.07|30.27|31.96|30.16|0
1629312480000|2021-08-18 18:48:00|32.13|30.33|32.13|30.33|32.13|30.33|32.13|30.33|0
1629312490000|2021-08-18 18:48:10|32.18|30.38|32.24|30.44|32.29|30.49|32.18|30.38|0
1629312500000|2021-08-18 18:48:20|32.18|30.38|32.29|30.49|32.29|30.49|32.18|30.38|0
1629312510000|2021-08-18 18:48:30|32.21|30.41|32.18|30.38|32.24|30.44|32.18|30.38|0
1629312520000|2021-08-18 18:48:40|32.21|30.41|32.29|30.49|32.29|30.49|32.21|30.41|0
1629312530000|2021-08-18 18:48:50|32.24|30.44|32.24|30.44|32.24|30.44|32.18|30.38|0
1629312540000|2021-08-18 18:49:00|32.29|30.49|32.13|30.33|32.29|30.49|32.13|30.33|0
1629312550000|2021-08-18 18:49:10|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1629312560000|2021-08-18 18:49:20|32.18|30.38|32.07|30.27|32.18|30.38|32.07|30.27|0
1629312580000|2021-08-18 18:49:40|31.96|30.16|32.13|30.33|32.13|30.33|31.96|30.16|0
1629312590000|2021-08-18 18:49:50|32.07|30.27|32.07|30.27|32.13|30.33|32.07|30.27|0
1629312600000|2021-08-18 18:50:00|32.13|30.33|32.13|30.33|32.18|30.38|32.13|30.33|0
1629312610000|2021-08-18 18:50:10|32.18|30.38|32.13|30.33|32.18|30.38|32.07|30.27|0
1629312620000|2021-08-18 18:50:20|32.18|30.38|32.13|30.33|32.18|30.38|32.13|30.33|0
1629312630000|2021-08-18 18:50:30|32.07|30.27|32.07|30.27|32.07|30.27|32.07|30.27|0
1629312640000|2021-08-18 18:50:40|31.96|30.16|31.91|30.11|31.96|30.16|31.85|30.05|0
1629312650000|2021-08-18 18:50:50|31.88|30.08|31.91|30.11|31.91|30.11|31.88|30.08|0
1629312660000|2021-08-18 18:51:00|31.96|30.16|32.02|30.22|32.02|30.22|31.96|30.16|0
1629312670000|2021-08-18 18:51:10|31.96|30.16|32.18|30.38|32.18|30.38|31.96|30.16|0
1629312680000|2021-08-18 18:51:20|32.12|30.32|32.29|30.49|32.29|30.49|32.12|30.32|0
1629312690000|2021-08-18 18:51:30|32.23|30.43|32.45|30.65|32.56|30.76|32.23|30.43|0
1629312700000|2021-08-18 18:51:40|32.4|30.6|32.34|30.54|32.4|30.6|32.34|30.54|0
1629312710000|2021-08-18 18:51:50|32.29|30.49|32.4|30.6|32.4|30.6|32.23|30.43|0
1629312720000|2021-08-18 18:52:00|32.51|30.71|32.56|30.76|32.62|30.82|32.51|30.71|0
1629312730000|2021-08-18 18:52:10|32.45|30.65|32.45|30.65|32.45|30.65|32.4|30.6|0
1629312740000|2021-08-18 18:52:20|32.4|30.6|32.4|30.6|32.51|30.71|32.4|30.6|0
1629312750000|2021-08-18 18:52:30|32.34|30.54|32.34|30.54|32.34|30.54|32.29|30.49|0
1629312760000|2021-08-18 18:52:40|32.4|30.6|32.34|30.54|32.4|30.6|32.29|30.49|0
1629312770000|2021-08-18 18:52:50|32.4|30.6|32.4|30.6|32.4|30.6|32.34|30.54|0
1629312780000|2021-08-18 18:53:00|32.51|30.71|32.34|30.54|32.51|30.71|32.34|30.54|0
1629312790000|2021-08-18 18:53:10|32.37|30.57|32.4|30.6|32.4|30.6|32.34|30.54|0
1629312800000|2021-08-18 18:53:20|32.45|30.65|32.51|30.71|32.56|30.76|32.45|30.65|0
1629312810000|2021-08-18 18:53:30|32.45|30.65|32.34|30.54|32.45|30.65|32.34|30.54|0
1629312820000|2021-08-18 18:53:40|32.4|30.6|32.34|30.54|32.4|30.6|32.34|30.54|0
1629312830000|2021-08-18 18:53:50|32.4|30.6|32.23|30.43|32.4|30.6|32.23|30.43|0
1629312840000|2021-08-18 18:54:00|32.29|30.49|32.45|30.65|32.45|30.65|32.29|30.49|0
1629312850000|2021-08-18 18:54:10|32.5|30.7|32.5|30.7|32.5|30.7|32.45|30.65|0
1629312860000|2021-08-18 18:54:20|32.45|30.65|32.29|30.49|32.45|30.65|32.29|30.49|0
1629312870000|2021-08-18 18:54:30|32.34|30.54|32.45|30.65|32.45|30.65|32.29|30.49|0
1629312880000|2021-08-18 18:54:40|32.39|30.59|32.39|30.59|32.39|30.59|32.39|30.59|0
1629312890000|2021-08-18 18:54:50|32.42|30.62|32.39|30.59|32.42|30.62|32.39|30.59|0
1629312900000|2021-08-18 18:55:00|32.34|30.54|32.45|30.65|32.45|30.65|32.34|30.54|0
1629312910000|2021-08-18 18:55:10|32.39|30.59|32.34|30.54|32.45|30.65|32.34|30.54|0
1629312920000|2021-08-18 18:55:20|32.18|30.38|32.12|30.32|32.18|30.38|32.07|30.27|0
1629312930000|2021-08-18 18:55:30|32.07|30.27|32.04|30.24|32.07|30.27|32.01|30.21|0
1629312940000|2021-08-18 18:55:40|32.07|30.27|32.01|30.21|32.07|30.27|32.01|30.21|0
1629312950000|2021-08-18 18:55:50|31.96|30.16|32.01|30.21|32.01|30.21|31.96|30.16|0
1629312960000|2021-08-18 18:56:00|32.07|30.27|32.12|30.32|32.12|30.32|31.96|30.16|0
1629312970000|2021-08-18 18:56:10|32.18|30.38|32.12|30.32|32.2|30.4|32.12|30.32|0
1629312980000|2021-08-18 18:56:20|32.01|30.21|32.07|30.27|32.07|30.27|32.01|30.21|0
1629312990000|2021-08-18 18:56:30|32.09|30.29|32.07|30.27|32.09|30.29|32.07|30.27|0
1629313000000|2021-08-18 18:56:40|32.09|30.29|32.12|30.32|32.17|30.37|32.09|30.29|0
1629313010000|2021-08-18 18:56:50|32.07|30.27|32.01|30.21|32.07|30.27|31.96|30.16|0
1629313020000|2021-08-18 18:57:00|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1629313030000|2021-08-18 18:57:10|31.85|30.05|31.69|29.89|31.85|30.05|31.69|29.89|0
1629313040000|2021-08-18 18:57:20|31.74|29.94|31.79|29.99|31.79|29.99|31.74|29.94|0
1629313050000|2021-08-18 18:57:30|31.85|30.05|31.85|30.05|31.85|30.05|31.79|29.99|0
1629313060000|2021-08-18 18:57:40|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1629313070000|2021-08-18 18:57:50|31.74|29.94|31.69|29.89|31.74|29.94|31.63|29.83|0
1629313080000|2021-08-18 18:58:00|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629313090000|2021-08-18 18:58:10|31.53|29.73|31.58|29.78|31.58|29.78|31.53|29.73|0
1629313100000|2021-08-18 18:58:20|31.55|29.75|31.63|29.83|31.63|29.83|31.55|29.75|0
1629313110000|2021-08-18 18:58:30|31.58|29.78|31.63|29.83|31.63|29.83|31.58|29.78|0
1629313120000|2021-08-18 18:58:40|31.69|29.89|31.63|29.83|31.79|29.99|31.63|29.83|0
1629313130000|2021-08-18 18:58:50|31.69|29.89|31.63|29.83|31.69|29.89|31.63|29.83|0
1629313140000|2021-08-18 18:59:00|31.69|29.89|31.69|29.89|31.69|29.89|31.69|29.89|0
1629313150000|2021-08-18 18:59:10|31.63|29.83|31.63|29.83|31.69|29.89|31.63|29.83|0
1629313160000|2021-08-18 18:59:20|31.69|29.89|31.58|29.78|31.69|29.89|31.58|29.78|0
1629313170000|2021-08-18 18:59:30|31.69|29.89|31.69|29.89|31.69|29.89|31.66|29.86|0
1629313180000|2021-08-18 18:59:40|31.74|29.94|31.69|29.89|31.74|29.94|31.69|29.89|0
1629313190000|2021-08-18 18:59:50|31.74|29.94|31.74|29.94|31.74|29.94|31.69|29.89|0
1629313200000|2021-08-18 19:00:00|31.79|29.99|31.85|30.05|31.95|30.15|31.79|29.99|0
1629313210000|2021-08-18 19:00:10|31.95|30.15|32.06|30.26|32.06|30.26|31.95|30.15|0
1629313220000|2021-08-18 19:00:20|31.95|30.15|32.06|30.26|32.06|30.26|31.85|30.05|0
1629313230000|2021-08-18 19:00:30|32.17|30.37|32.28|30.48|32.28|30.48|32.17|30.37|0
1629313240000|2021-08-18 19:00:40|32.17|30.37|32.23|30.43|32.23|30.43|32.17|30.37|0
1629313250000|2021-08-18 19:00:50|32.12|30.32|32.17|30.37|32.17|30.37|32.12|30.32|0
1629313260000|2021-08-18 19:01:00|32.12|30.32|31.9|30.1|32.12|30.32|31.9|30.1|0
1629313270000|2021-08-18 19:01:10|31.95|30.15|32.01|30.21|32.06|30.26|31.95|30.15|0
1629313280000|2021-08-18 19:01:20|32.06|30.26|32.06|30.26|32.06|30.26|32.01|30.21|0
1629313290000|2021-08-18 19:01:30|32.12|30.32|32.23|30.43|32.23|30.43|32.12|30.32|0
1629313300000|2021-08-18 19:01:40|32.17|30.37|32.39|30.59|32.39|30.59|32.17|30.37|0
1629313310000|2021-08-18 19:01:50|32.33|30.53|32.28|30.48|32.33|30.53|32.28|30.48|0
1629313320000|2021-08-18 19:02:00|32.33|30.53|32.5|30.7|32.5|30.7|32.33|30.53|0
1629313330000|2021-08-18 19:02:10|32.61|30.81|32.61|30.81|32.66|30.86|32.61|30.81|0
1629313340000|2021-08-18 19:02:20|32.47|30.67|32.66|30.86|32.72|30.92|32.47|30.67|0
1629313350000|2021-08-18 19:02:30|32.61|30.81|32.66|30.86|32.66|30.86|32.61|30.81|0
1629313360000|2021-08-18 19:02:40|32.55|30.75|32.47|30.67|32.55|30.75|32.47|30.67|0
1629313370000|2021-08-18 19:02:50|32.5|30.7|32.39|30.59|32.5|30.7|32.33|30.53|0
1629313380000|2021-08-18 19:03:00|32.44|30.64|32.61|30.81|32.61|30.81|32.44|30.64|0
1629313390000|2021-08-18 19:03:10|32.55|30.75|32.5|30.7|32.61|30.81|32.44|30.64|0
1629313400000|2021-08-18 19:03:20|32.55|30.75|32.55|30.75|32.55|30.75|32.55|30.75|0
1629313410000|2021-08-18 19:03:30|32.61|30.81|32.55|30.75|32.61|30.81|32.55|30.75|0
1629313420000|2021-08-18 19:03:40|32.66|30.86|32.83|31.03|32.83|31.03|32.66|30.86|0
1629313430000|2021-08-18 19:03:50|32.88|31.08|32.83|31.03|32.88|31.08|32.83|31.03|0
1629313440000|2021-08-18 19:04:00|32.88|31.08|32.72|30.92|32.88|31.08|32.72|30.92|0
1629313450000|2021-08-18 19:04:10|32.77|30.97|32.83|31.03|32.83|31.03|32.77|30.97|0
1629313460000|2021-08-18 19:04:20|32.75|30.95|32.66|30.86|32.75|30.95|32.66|30.86|0
1629313470000|2021-08-18 19:04:30|32.5|30.7|32.61|30.81|32.66|30.86|32.5|30.7|0
1629313480000|2021-08-18 19:04:40|32.55|30.75|32.66|30.86|32.66|30.86|32.55|30.75|0
1629313490000|2021-08-18 19:04:50|32.61|30.81|32.66|30.86|32.72|30.92|32.61|30.81|0
1629313500000|2021-08-18 19:05:00|32.55|30.75|32.61|30.81|32.61|30.81|32.55|30.75|0
1629313510000|2021-08-18 19:05:10|32.55|30.75|32.61|30.81|32.61|30.81|32.55|30.75|0
1629313520000|2021-08-18 19:05:20|32.72|30.92|32.83|31.03|32.83|31.03|32.72|30.92|0
1629313530000|2021-08-18 19:05:30|32.88|31.08|32.83|31.03|32.88|31.08|32.83|31.03|0
1629313540000|2021-08-18 19:05:40|32.77|30.97|32.66|30.86|32.77|30.97|32.66|30.86|0
1629313550000|2021-08-18 19:05:50|32.49|30.69|32.55|30.75|32.6|30.8|32.49|30.69|0
1629313560000|2021-08-18 19:06:00|32.52|30.72|32.55|30.75|32.55|30.75|32.52|30.72|0
1629313570000|2021-08-18 19:06:10|32.49|30.69|32.55|30.75|32.66|30.86|32.49|30.69|0
1629313580000|2021-08-18 19:06:20|32.66|30.86|32.6|30.8|32.66|30.86|32.55|30.75|0
1629313590000|2021-08-18 19:06:30|32.66|30.86|32.6|30.8|32.66|30.86|32.6|30.8|0
1629313600000|2021-08-18 19:06:40|32.55|30.75|32.6|30.8|32.6|30.8|32.55|30.75|0
1629313610000|2021-08-18 19:06:50|32.55|30.75|32.44|30.64|32.55|30.75|32.44|30.64|0
1629313620000|2021-08-18 19:07:00|32.49|30.69|32.55|30.75|32.55|30.75|32.49|30.69|0
1629313630000|2021-08-18 19:07:10|32.49|30.69|32.6|30.8|32.6|30.8|32.49|30.69|0
1629313640000|2021-08-18 19:07:20|32.55|30.75|32.49|30.69|32.55|30.75|32.49|30.69|0
1629313650000|2021-08-18 19:07:30|32.55|30.75|32.6|30.8|32.6|30.8|32.55|30.75|0
1629313660000|2021-08-18 19:07:40|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1629313670000|2021-08-18 19:07:50|32.66|30.86|32.44|30.64|32.66|30.86|32.44|30.64|0
1629313680000|2021-08-18 19:08:00|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1629313690000|2021-08-18 19:08:10|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1629313700000|2021-08-18 19:08:20|32.36|30.56|32.33|30.53|32.36|30.56|32.33|30.53|0
1629313710000|2021-08-18 19:08:30|32.38|30.58|32.44|30.64|32.49|30.69|32.38|30.58|0
1629313720000|2021-08-18 19:08:40|32.47|30.67|32.71|30.91|32.71|30.91|32.47|30.67|0
1629313730000|2021-08-18 19:08:50|32.66|30.86|32.77|30.97|32.77|30.97|32.66|30.86|0
1629313750000|2021-08-18 19:09:10|32.71|30.91|32.66|30.86|32.71|30.91|32.66|30.86|0
1629313760000|2021-08-18 19:09:20|32.71|30.91|32.77|30.97|32.77|30.97|32.71|30.91|0
1629313770000|2021-08-18 19:09:30|32.82|31.02|32.85|31.05|32.85|31.05|32.82|31.02|0
1629313780000|2021-08-18 19:09:40|32.88|31.08|32.88|31.08|32.93|31.13|32.82|31.02|0
1629313790000|2021-08-18 19:09:50|32.93|31.13|32.93|31.13|32.99|31.19|32.93|31.13|0
1629313800000|2021-08-18 19:10:00|32.99|31.19|33.21|31.41|33.21|31.41|32.99|31.19|0
1629313810000|2021-08-18 19:10:10|33.16|31.36|33.1|31.3|33.16|31.36|33.04|31.24|0
1629313820000|2021-08-18 19:10:20|32.99|31.19|32.82|31.02|33.04|31.24|32.82|31.02|0
1629313830000|2021-08-18 19:10:30|32.71|30.91|32.71|30.91|32.71|30.91|32.6|30.8|0
1629313840000|2021-08-18 19:10:40|32.63|30.83|32.66|30.86|32.66|30.86|32.63|30.83|0
1629313850000|2021-08-18 19:10:50|32.55|30.75|32.6|30.8|32.6|30.8|32.55|30.75|0
1629313860000|2021-08-18 19:11:00|32.55|30.75|32.44|30.64|32.55|30.75|32.38|30.58|0
1629313870000|2021-08-18 19:11:10|32.49|30.69|32.55|30.75|32.55|30.75|32.49|30.69|0
1629313880000|2021-08-18 19:11:20|32.6|30.8|32.77|30.97|32.77|30.97|32.6|30.8|0
1629313890000|2021-08-18 19:11:30|32.71|30.91|32.71|30.91|32.71|30.91|32.66|30.86|0
1629313900000|2021-08-18 19:11:40|32.66|30.86|32.77|30.97|32.77|30.97|32.65|30.85|0
1629313910000|2021-08-18 19:11:50|32.71|30.91|32.82|31.02|32.88|31.08|32.71|30.91|0
1629313920000|2021-08-18 19:12:00|32.77|30.97|32.6|30.8|32.77|30.97|32.6|30.8|0
1629313930000|2021-08-18 19:12:10|32.43|30.63|32.49|30.69|32.49|30.69|32.43|30.63|0
1629313940000|2021-08-18 19:12:20|32.6|30.8|32.76|30.96|32.76|30.96|32.6|30.8|0
1629313950000|2021-08-18 19:12:30|32.71|30.91|32.76|30.96|32.76|30.96|32.71|30.91|0
1629313960000|2021-08-18 19:12:40|32.82|31.02|32.76|30.96|32.82|31.02|32.71|30.91|0
1629313970000|2021-08-18 19:12:50|32.71|30.91|32.6|30.8|32.71|30.91|32.6|30.8|0
1629313980000|2021-08-18 19:13:00|32.63|30.83|32.6|30.8|32.65|30.85|32.6|30.8|0
1629313990000|2021-08-18 19:13:10|32.54|30.74|32.6|30.8|32.6|30.8|32.54|30.74|0
1629314010000|2021-08-18 19:13:30|32.57|30.77|32.54|30.74|32.57|30.77|32.54|30.74|0
1629314020000|2021-08-18 19:13:40|32.49|30.69|32.54|30.74|32.54|30.74|32.49|30.69|0
1629314030000|2021-08-18 19:13:50|32.49|30.69|32.49|30.69|32.49|30.69|32.49|30.69|0
1629314040000|2021-08-18 19:14:00|32.6|30.8|32.68|30.88|32.68|30.88|32.6|30.8|0
1629314050000|2021-08-18 19:14:10|32.76|30.96|32.71|30.91|32.76|30.96|32.71|30.91|0
1629314060000|2021-08-18 19:14:20|32.76|30.96|32.82|31.02|32.82|31.02|32.76|30.96|0
1629314070000|2021-08-18 19:14:30|32.87|31.07|32.82|31.02|32.93|31.13|32.82|31.02|0
1629314080000|2021-08-18 19:14:40|32.87|31.07|32.76|30.96|32.87|31.07|32.76|30.96|0
1629314090000|2021-08-18 19:14:50|32.82|31.02|32.68|30.88|32.82|31.02|32.68|30.88|0
1629314100000|2021-08-18 19:15:00|32.65|30.85|32.82|31.02|32.82|31.02|32.65|30.85|0
1629314110000|2021-08-18 19:15:10|32.76|30.96|32.76|30.96|32.87|31.07|32.76|30.96|0
1629314120000|2021-08-18 19:15:20|32.71|30.91|32.65|30.85|32.76|30.96|32.65|30.85|0
1629314130000|2021-08-18 19:15:30|32.6|30.8|32.6|30.8|32.65|30.85|32.6|30.8|0
1629314140000|2021-08-18 19:15:40|32.65|30.85|32.82|31.02|32.82|31.02|32.65|30.85|0
1629314150000|2021-08-18 19:15:50|32.93|31.13|32.87|31.07|32.93|31.13|32.87|31.07|0
1629314160000|2021-08-18 19:16:00|32.82|31.02|32.98|31.18|32.98|31.18|32.82|31.02|0
1629314170000|2021-08-18 19:16:10|32.93|31.13|32.93|31.13|32.98|31.18|32.93|31.13|0
1629314180000|2021-08-18 19:16:20|32.82|31.02|32.93|31.13|32.93|31.13|32.82|31.02|0
1629314190000|2021-08-18 19:16:30|32.87|31.07|32.93|31.13|32.93|31.13|32.87|31.07|0
1629314200000|2021-08-18 19:16:40|32.79|30.99|32.87|31.07|32.87|31.07|32.79|30.99|0
1629314210000|2021-08-18 19:16:50|32.79|30.99|32.68|30.88|32.79|30.99|32.68|30.88|0
1629314220000|2021-08-18 19:17:00|32.6|30.8|32.49|30.69|32.6|30.8|32.49|30.69|0
1629314230000|2021-08-18 19:17:10|32.54|30.74|32.49|30.69|32.54|30.74|32.49|30.69|0
1629314240000|2021-08-18 19:17:20|32.51|30.71|32.43|30.63|32.51|30.71|32.43|30.63|0
1629314250000|2021-08-18 19:17:30|32.59|30.79|32.62|30.82|32.62|30.82|32.59|30.79|0
1629314260000|2021-08-18 19:17:40|32.59|30.79|32.59|30.79|32.65|30.85|32.59|30.79|0
1629314270000|2021-08-18 19:17:50|32.43|30.63|32.32|30.52|32.43|30.63|32.32|30.52|0
1629314280000|2021-08-18 19:18:00|32.43|30.63|32.48|30.68|32.48|30.68|32.43|30.63|0
1629314290000|2021-08-18 19:18:10|32.54|30.74|32.43|30.63|32.54|30.74|32.43|30.63|0
1629314300000|2021-08-18 19:18:20|32.37|30.57|32.37|30.57|32.37|30.57|32.37|30.57|0
1629314310000|2021-08-18 19:18:30|32.32|30.52|32.48|30.68|32.48|30.68|32.32|30.52|0
1629314320000|2021-08-18 19:18:40|32.54|30.74|32.48|30.68|32.59|30.79|32.48|30.68|0
1629314330000|2021-08-18 19:18:50|32.43|30.63|32.54|30.74|32.54|30.74|32.43|30.63|0
1629314340000|2021-08-18 19:19:00|32.48|30.68|32.54|30.74|32.59|30.79|32.48|30.68|0
1629314350000|2021-08-18 19:19:10|32.48|30.68|32.48|30.68|32.54|30.74|32.48|30.68|0
1629314360000|2021-08-18 19:19:20|32.54|30.74|32.54|30.74|32.54|30.74|32.54|30.74|0
1629314370000|2021-08-18 19:19:30|32.65|30.85|32.81|31.01|32.81|31.01|32.65|30.85|0
1629314380000|2021-08-18 19:19:40|32.7|30.9|32.59|30.79|32.7|30.9|32.59|30.79|0
1629314390000|2021-08-18 19:19:50|32.48|30.68|32.43|30.63|32.48|30.68|32.43|30.63|0
1629314400000|2021-08-18 19:20:00|32.37|30.57|32.54|30.74|32.54|30.74|32.37|30.57|0
1629314410000|2021-08-18 19:20:10|32.48|30.68|32.43|30.63|32.48|30.68|32.37|30.57|0
1629314420000|2021-08-18 19:20:20|32.54|30.74|32.7|30.9|32.73|30.93|32.54|30.74|0
1629314430000|2021-08-18 19:20:30|32.59|30.79|32.59|30.79|32.59|30.79|32.59|30.79|0
1629314440000|2021-08-18 19:20:40|32.54|30.74|32.59|30.79|32.59|30.79|32.43|30.63|0
1629314450000|2021-08-18 19:20:50|32.7|30.9|32.7|30.9|32.7|30.9|32.65|30.85|0
1629314460000|2021-08-18 19:21:00|32.76|30.96|32.92|31.12|32.92|31.12|32.76|30.96|0
1629314470000|2021-08-18 19:21:10|32.81|31.01|32.59|30.79|32.81|31.01|32.59|30.79|0
1629314480000|2021-08-18 19:21:20|32.54|30.74|32.43|30.63|32.54|30.74|32.43|30.63|0
1629314490000|2021-08-18 19:21:30|32.54|30.74|32.48|30.68|32.54|30.74|32.43|30.63|0
1629314500000|2021-08-18 19:21:40|32.54|30.74|32.54|30.74|32.54|30.74|32.48|30.68|0
1629314510000|2021-08-18 19:21:50|32.59|30.79|32.48|30.68|32.59|30.79|32.43|30.63|0
1629314520000|2021-08-18 19:22:00|32.43|30.63|32.7|30.9|32.7|30.9|32.43|30.63|0
1629314530000|2021-08-18 19:22:10|32.65|30.85|32.54|30.74|32.65|30.85|32.51|30.71|0
1629314540000|2021-08-18 19:22:20|32.7|30.9|32.7|30.9|32.76|30.96|32.7|30.9|0
1629314550000|2021-08-18 19:22:30|32.81|31.01|32.76|30.96|32.81|31.01|32.76|30.96|0
1629314560000|2021-08-18 19:22:40|32.65|30.85|32.7|30.9|32.7|30.9|32.65|30.85|0
1629314570000|2021-08-18 19:22:50|32.65|30.85|32.65|30.85|32.65|30.85|32.56|30.76|0
1629314580000|2021-08-18 19:23:00|32.76|30.96|32.65|30.85|32.76|30.96|32.65|30.85|0
1629314600000|2021-08-18 19:23:20|32.7|30.9|32.81|31.01|32.81|31.01|32.7|30.9|0
1629314610000|2021-08-18 19:23:30|32.87|31.07|32.92|31.12|32.98|31.18|32.87|31.07|0
1629314620000|2021-08-18 19:23:40|32.98|31.18|32.92|31.12|32.98|31.18|32.87|31.07|0
1629314630000|2021-08-18 19:23:50|32.98|31.18|32.98|31.18|32.98|31.18|32.92|31.12|0
1629314640000|2021-08-18 19:24:00|33.09|31.29|33.03|31.23|33.09|31.29|33.03|31.23|0
1629314650000|2021-08-18 19:24:10|32.98|31.18|32.92|31.12|32.98|31.18|32.92|31.12|0
1629314660000|2021-08-18 19:24:20|32.98|31.18|33.06|31.26|33.06|31.26|32.98|31.18|0
1629314670000|2021-08-18 19:24:30|33.09|31.29|33.14|31.34|33.14|31.34|33.09|31.29|0
1629314680000|2021-08-18 19:24:40|33.09|31.29|33.25|31.45|33.25|31.45|33.03|31.23|0
1629314690000|2021-08-18 19:24:50|33.31|31.51|33.37|31.57|33.37|31.57|33.31|31.51|0
1629314700000|2021-08-18 19:25:00|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1629314710000|2021-08-18 19:25:10|33.2|31.4|33.25|31.45|33.25|31.45|33.2|31.4|0
1629314720000|2021-08-18 19:25:20|33.31|31.51|33.25|31.45|33.37|31.57|33.25|31.45|0
1629314730000|2021-08-18 19:25:30|33.31|31.51|33.31|31.51|33.37|31.57|33.31|31.51|0
1629314740000|2021-08-18 19:25:40|33.37|31.57|33.42|31.62|33.42|31.62|33.37|31.57|0
1629314750000|2021-08-18 19:25:50|33.37|31.57|33.48|31.68|33.48|31.68|33.37|31.57|0
1629314760000|2021-08-18 19:26:00|33.42|31.62|33.42|31.62|33.42|31.62|33.42|31.62|0
1629314770000|2021-08-18 19:26:10|33.48|31.68|33.48|31.68|33.48|31.68|33.48|31.68|0
1629314780000|2021-08-18 19:26:20|33.42|31.62|33.53|31.73|33.53|31.73|33.37|31.57|0
1629314790000|2021-08-18 19:26:30|33.48|31.68|33.42|31.62|33.48|31.68|33.42|31.62|0
1629314800000|2021-08-18 19:26:40|33.48|31.68|33.53|31.73|33.53|31.73|33.48|31.68|0
1629314810000|2021-08-18 19:26:50|33.48|31.68|33.53|31.73|33.53|31.73|33.48|31.68|0
1629314820000|2021-08-18 19:27:00|33.59|31.79|33.53|31.73|33.59|31.79|33.53|31.73|0
1629314830000|2021-08-18 19:27:10|33.48|31.68|33.48|31.68|33.48|31.68|33.36|31.56|0
1629314840000|2021-08-18 19:27:20|33.53|31.73|33.65|31.85|33.65|31.85|33.53|31.73|0
1629314850000|2021-08-18 19:27:30|33.7|31.9|33.59|31.79|33.7|31.9|33.59|31.79|0
1629314860000|2021-08-18 19:27:40|33.7|31.9|33.62|31.82|33.7|31.9|33.59|31.79|0
1629314870000|2021-08-18 19:27:50|33.65|31.85|33.53|31.73|33.7|31.9|33.53|31.73|0
1629314880000|2021-08-18 19:28:00|33.59|31.79|33.65|31.85|33.65|31.85|33.59|31.79|0
1629314890000|2021-08-18 19:28:10|33.59|31.79|33.7|31.9|33.7|31.9|33.59|31.79|0
1629314900000|2021-08-18 19:28:20|33.64|31.84|33.64|31.84|33.67|31.87|33.64|31.84|0
1629314910000|2021-08-18 19:28:30|33.7|31.9|33.93|32.13|33.93|32.13|33.7|31.9|0
1629314920000|2021-08-18 19:28:40|34.04|32.24|33.98|32.18|34.04|32.24|33.96|32.16|0
1629314930000|2021-08-18 19:28:50|33.93|32.13|33.98|32.18|33.98|32.18|33.93|32.13|0
1629314940000|2021-08-18 19:29:00|34.04|32.24|34.16|32.36|34.21|32.41|34.04|32.24|0
1629314950000|2021-08-18 19:29:10|34.1|32.3|34.27|32.47|34.27|32.47|34.1|32.3|0
1629314960000|2021-08-18 19:29:20|34.5|32.7|34.56|32.76|34.62|32.82|34.5|32.7|0
1629314970000|2021-08-18 19:29:30|34.5|32.7|34.56|32.76|34.56|32.76|34.5|32.7|0
1629314980000|2021-08-18 19:29:40|34.5|32.7|34.56|32.76|34.56|32.76|34.5|32.7|0
1629314990000|2021-08-18 19:29:50|34.67|32.87|34.67|32.87|34.67|32.87|34.61|32.81|0
1629315000000|2021-08-18 19:30:00|34.73|32.93|34.73|32.93|34.73|32.93|34.67|32.87|0
1629315010000|2021-08-18 19:30:10|34.9|33.1|35.08|33.28|35.08|33.28|34.79|32.99|0
1629315030000|2021-08-18 19:30:30|35.14|33.34|35.08|33.28|35.2|33.4|35.02|33.22|0
1629315040000|2021-08-18 19:30:40|35.11|33.31|34.96|33.16|35.11|33.31|34.96|33.16|0
1629315050000|2021-08-18 19:30:50|34.85|33.05|34.85|33.05|34.96|33.16|34.85|33.05|0
1629315060000|2021-08-18 19:31:00|34.79|32.99|34.96|33.16|34.96|33.16|34.79|32.99|0
1629315070000|2021-08-18 19:31:10|35.08|33.28|35.08|33.28|35.14|33.34|35.02|33.22|0
1629315080000|2021-08-18 19:31:20|35.25|33.45|35.2|33.4|35.25|33.45|35.14|33.34|0
1629315090000|2021-08-18 19:31:30|35.25|33.45|35.31|33.51|35.31|33.51|35.2|33.4|0
1629315100000|2021-08-18 19:31:40|35.37|33.57|35.43|33.63|35.43|33.63|35.37|33.57|0
1629315110000|2021-08-18 19:31:50|35.49|33.69|35.61|33.81|35.61|33.81|35.49|33.69|0
1629315120000|2021-08-18 19:32:00|35.67|33.87|35.67|33.87|35.67|33.87|35.55|33.75|0
1629315130000|2021-08-18 19:32:10|35.61|33.81|35.49|33.69|35.61|33.81|35.49|33.69|0
1629315140000|2021-08-18 19:32:20|35.55|33.75|35.67|33.87|35.67|33.87|35.55|33.75|0
1629315150000|2021-08-18 19:32:30|35.61|33.81|35.61|33.81|35.67|33.87|35.55|33.75|0
1629315160000|2021-08-18 19:32:40|35.55|33.75|35.37|33.57|35.55|33.75|35.37|33.57|0
1629315170000|2021-08-18 19:32:50|35.43|33.63|35.43|33.63|35.43|33.63|35.4|33.6|0
1629315180000|2021-08-18 19:33:00|35.37|33.57|35.25|33.45|35.37|33.57|35.25|33.45|0
1629315190000|2021-08-18 19:33:10|35.49|33.69|35.52|33.72|35.61|33.81|35.49|33.69|0
1629315200000|2021-08-18 19:33:20|35.66|33.86|35.78|33.98|35.78|33.98|35.66|33.86|0
1629315210000|2021-08-18 19:33:30|35.96|34.16|36.02|34.22|36.02|34.22|35.96|34.16|0
1629315220000|2021-08-18 19:33:40|36.08|34.28|36.08|34.28|36.08|34.28|36.08|34.28|0
1629315230000|2021-08-18 19:33:50|36.14|34.34|36.08|34.28|36.2|34.4|36.08|34.28|0
1629315240000|2021-08-18 19:34:00|36.02|34.22|35.84|34.04|36.08|34.28|35.84|34.04|0
1629315250000|2021-08-18 19:34:10|35.78|33.98|35.78|33.98|35.84|34.04|35.72|33.92|0
1629315260000|2021-08-18 19:34:20|35.84|34.04|35.84|34.04|35.9|34.1|35.84|34.04|0
1629315270000|2021-08-18 19:34:30|35.9|34.1|36.08|34.28|36.08|34.28|35.9|34.1|0
1629315280000|2021-08-18 19:34:40|36.14|34.34|36.32|34.52|36.38|34.58|36.14|34.34|0
1629315290000|2021-08-18 19:34:50|36.38|34.58|36.2|34.4|36.38|34.58|36.2|34.4|0
1629315300000|2021-08-18 19:35:00|36.14|34.34|36.44|34.64|36.44|34.64|36.14|34.34|0
1629315310000|2021-08-18 19:35:10|36.47|34.67|36.38|34.58|36.5|34.7|36.38|34.58|0
1629315320000|2021-08-18 19:35:20|36.26|34.46|36.26|34.46|36.26|34.46|36.26|34.46|0
1629315330000|2021-08-18 19:35:30|36.32|34.52|36.23|34.43|36.32|34.52|36.23|34.43|0
1629315340000|2021-08-18 19:35:40|36.2|34.4|36.02|34.22|36.2|34.4|36.02|34.22|0
1629315350000|2021-08-18 19:35:50|36.14|34.34|36.2|34.4|36.2|34.4|36.14|34.34|0
1629315360000|2021-08-18 19:36:00|36.26|34.46|36.38|34.58|36.38|34.58|36.26|34.46|0
1629315370000|2021-08-18 19:36:10|36.44|34.64|36.56|34.76|36.62|34.82|36.44|34.64|0
1629315380000|2021-08-18 19:36:20|36.5|34.7|36.26|34.46|36.5|34.7|36.26|34.46|0
1629315390000|2021-08-18 19:36:30|36.2|34.4|36.2|34.4|36.32|34.52|36.2|34.4|0
1629315400000|2021-08-18 19:36:40|36.14|34.34|36.08|34.28|36.26|34.46|36.02|34.22|0
1629315410000|2021-08-18 19:36:50|36.14|34.34|36.14|34.34|36.14|34.34|36.14|34.34|0
1629315420000|2021-08-18 19:37:00|36.2|34.4|36.2|34.4|36.26|34.46|36.2|34.4|0
1629315430000|2021-08-18 19:37:10|36.32|34.52|36.26|34.46|36.32|34.52|36.26|34.46|0
1629315440000|2021-08-18 19:37:20|36.2|34.4|36.2|34.4|36.2|34.4|36.2|34.4|0
1629315450000|2021-08-18 19:37:30|36.23|34.43|36.26|34.46|36.26|34.46|36.23|34.43|0
1629315460000|2021-08-18 19:37:40|36.38|34.58|36.5|34.7|36.5|34.7|36.38|34.58|0
1629315470000|2021-08-18 19:37:50|36.56|34.76|36.56|34.76|36.62|34.82|36.56|34.76|0
1629315480000|2021-08-18 19:38:00|36.62|34.82|36.62|34.82|36.62|34.82|36.62|34.82|0
1629315500000|2021-08-18 19:38:20|36.5|34.7|36.5|34.7|36.5|34.7|36.5|34.7|0
1629315510000|2021-08-18 19:38:30|36.47|34.67|36.53|34.73|36.56|34.76|36.38|34.58|0
1629315520000|2021-08-18 19:38:40|36.5|34.7|36.38|34.58|36.5|34.7|36.38|34.58|0
1629315530000|2021-08-18 19:38:50|36.44|34.64|36.38|34.58|36.44|34.64|36.38|34.58|0
1629315540000|2021-08-18 19:39:00|36.26|34.46|36.08|34.28|36.26|34.46|36.08|34.28|0
1629315550000|2021-08-18 19:39:10|36.02|34.22|35.96|34.16|36.02|34.22|35.96|34.16|0
1629315560000|2021-08-18 19:39:20|35.9|34.1|35.78|33.98|35.9|34.1|35.78|33.98|0
1629315570000|2021-08-18 19:39:30|35.84|34.04|35.9|34.1|35.9|34.1|35.84|34.04|0
1629315580000|2021-08-18 19:39:40|35.96|34.16|35.9|34.1|35.96|34.16|35.9|34.1|0
1629315590000|2021-08-18 19:39:50|35.96|34.16|33.72|31.92|35.96|34.16|33.72|31.92|0
1629315600000|2021-08-18 19:40:00|33.66|31.86|33.77|31.97|33.77|31.97|33.66|31.86|0
1629315610000|2021-08-18 19:40:10|33.72|31.92|35.59|33.79|35.59|33.79|33.66|31.86|0
1629315620000|2021-08-18 19:40:20|35.65|33.85|35.62|33.82|35.65|33.85|35.62|33.82|0
1629315630000|2021-08-18 19:40:30|36.37|34.57|36.43|34.63|36.49|34.69|36.37|34.57|0
1629315640000|2021-08-18 19:40:40|36.37|34.57|36.43|34.63|36.43|34.63|36.37|34.57|0
1629315650000|2021-08-18 19:40:50|36.49|34.69|36.49|34.69|36.49|34.69|36.49|34.69|0
1629315660000|2021-08-18 19:41:00|36.43|34.63|36.31|34.51|36.43|34.63|36.31|34.51|0
1629315670000|2021-08-18 19:41:10|36.25|34.45|36.19|34.39|36.31|34.51|36.19|34.39|0
1629315680000|2021-08-18 19:41:20|36.13|34.33|35.9|34.1|36.13|34.33|35.9|34.1|0
1629315690000|2021-08-18 19:41:30|35.95|34.15|35.9|34.1|35.95|34.15|35.9|34.1|0
1629315700000|2021-08-18 19:41:40|35.84|34.04|35.72|33.92|35.84|34.04|35.72|33.92|0
1629315710000|2021-08-18 19:41:50|35.66|33.86|35.6|33.8|35.66|33.86|35.6|33.8|0
1629315720000|2021-08-18 19:42:00|35.66|33.86|35.66|33.86|35.84|34.04|35.66|33.86|0
1629315730000|2021-08-18 19:42:10|35.72|33.92|35.75|33.95|35.75|33.95|35.72|33.92|0
1629315740000|2021-08-18 19:42:20|35.78|33.98|35.89|34.09|35.89|34.09|35.78|33.98|0
1629315750000|2021-08-18 19:42:30|35.78|33.98|35.78|33.98|35.84|34.04|35.78|33.98|0
1629315760000|2021-08-18 19:42:40|36.22|34.42|36.28|34.48|36.28|34.48|36.22|34.42|0
1629315770000|2021-08-18 19:42:50|36.4|34.6|36.31|34.51|36.4|34.6|36.31|34.51|0
1629315780000|2021-08-18 19:43:00|36.22|34.42|37|35.2|37.06|35.26|36.22|34.42|0
1629315790000|2021-08-18 19:43:10|36.94|35.14|36.89|35.09|37|35.2|36.89|35.09|0
1629315800000|2021-08-18 19:43:20|36.83|35.03|36.83|35.03|36.83|35.03|36.83|35.03|0
1629315810000|2021-08-18 19:43:30|36.77|34.97|36.71|34.91|36.77|34.97|36.71|34.91|0
1629315820000|2021-08-18 19:43:40|36.59|34.79|36.65|34.85|36.65|34.85|36.59|34.79|0
1629315830000|2021-08-18 19:43:50|36.59|34.79|36.65|34.85|36.65|34.85|36.59|34.79|0
1629315840000|2021-08-18 19:44:00|36.71|34.91|36.77|34.97|36.77|34.97|36.71|34.91|0
1629315850000|2021-08-18 19:44:10|36.76|34.96|36.71|34.91|36.76|34.96|36.71|34.91|0
1629315860000|2021-08-18 19:44:20|36.65|34.85|36.26|34.46|36.65|34.85|36.2|34.4|0
1629315870000|2021-08-18 19:44:30|36.2|34.4|36.32|34.52|36.32|34.52|36.2|34.4|0
1629315880000|2021-08-18 19:44:40|36.43|34.63|36.49|34.69|36.49|34.69|36.43|34.63|0
1629315890000|2021-08-18 19:44:50|36.43|34.63|36.31|34.51|36.49|34.69|36.31|34.51|0
1629315900000|2021-08-18 19:45:00|36.14|34.34|35.96|34.16|36.14|34.34|35.96|34.16|0
1629315910000|2021-08-18 19:45:10|36.02|34.22|36.2|34.4|36.2|34.4|36.02|34.22|0
1629315920000|2021-08-18 19:45:20|36.14|34.34|36.26|34.46|36.26|34.46|36.14|34.34|0
1629315930000|2021-08-18 19:45:30|36.31|34.51|36.37|34.57|36.37|34.57|36.31|34.51|0
1629315940000|2021-08-18 19:45:40|36.4|34.6|36.55|34.75|36.55|34.75|36.4|34.6|0
1629315950000|2021-08-18 19:45:50|36.79|34.99|37.09|35.29|37.09|35.29|36.79|34.99|0
1629315960000|2021-08-18 19:46:00|37.27|35.47|37.45|35.65|37.45|35.65|37.27|35.47|0
1629315970000|2021-08-18 19:46:10|37.39|35.59|37.21|35.41|37.39|35.59|37.21|35.41|0
1629315980000|2021-08-18 19:46:20|37.33|35.53|37.85|36.05|37.85|36.05|37.33|35.53|0
1629315990000|2021-08-18 19:46:30|37.94|36.14|38.13|36.33|38.31|36.51|37.94|36.14|0
1629316000000|2021-08-18 19:46:40|38.19|36.39|38.13|36.33|38.25|36.45|38.13|36.33|0
1629316010000|2021-08-18 19:46:50|37.94|36.14|38|36.2|38.13|36.33|37.94|36.14|0
1629316020000|2021-08-18 19:47:00|38.06|36.26|38.31|36.51|38.31|36.51|38.06|36.26|0
1629316030000|2021-08-18 19:47:10|38.56|36.76|38.25|36.45|38.56|36.76|38.25|36.45|0
1629316040000|2021-08-18 19:47:20|38.43|36.63|38.56|36.76|38.62|36.82|38.43|36.63|0
1629316050000|2021-08-18 19:47:30|38.5|36.7|38.5|36.7|38.5|36.7|38.5|36.7|0
1629316060000|2021-08-18 19:47:40|38.56|36.76|38.62|36.82|38.68|36.88|38.56|36.76|0
1629316070000|2021-08-18 19:47:50|38.5|36.7|38.37|36.57|38.56|36.76|38.37|36.57|0
1629316080000|2021-08-18 19:48:00|38.31|36.51|38.5|36.7|38.56|36.76|38.31|36.51|0
1629316090000|2021-08-18 19:48:10|38.62|36.82|38.62|36.82|38.62|36.82|38.62|36.82|0
1629316100000|2021-08-18 19:48:20|38.68|36.88|38.56|36.76|38.74|36.94|38.5|36.7|0
1629316110000|2021-08-18 19:48:30|38.47|36.67|38.81|37.01|38.81|37.01|38.47|36.67|0
1629316120000|2021-08-18 19:48:40|38.93|37.13|39.06|37.26|39.06|37.26|38.93|37.13|0
1629316130000|2021-08-18 19:48:50|38.87|37.07|38.87|37.07|38.87|37.07|38.87|37.07|0
1629316140000|2021-08-18 19:49:00|38.74|36.94|38.93|37.13|38.93|37.13|38.74|36.94|0
1629316150000|2021-08-18 19:49:10|39.06|37.26|39.06|37.26|39.12|37.32|39.06|37.26|0
1629316160000|2021-08-18 19:49:20|38.99|37.19|39.06|37.26|39.12|37.32|38.99|37.19|0
1629316170000|2021-08-18 19:49:30|39.12|37.32|38.99|37.19|39.12|37.32|38.99|37.19|0
1629316180000|2021-08-18 19:49:40|39.06|37.26|39.12|37.32|39.12|37.32|39.06|37.26|0
1629316190000|2021-08-18 19:49:50|39.25|37.45|39.18|37.38|39.25|37.45|39.18|37.38|0
1629316200000|2021-08-18 19:50:00|40.43|38.63|39.32|37.52|40.56|38.76|39.32|37.52|0
1629316210000|2021-08-18 19:50:10|39|37.2|38.81|37.01|39|37.2|38.75|36.95|0
1629316220000|2021-08-18 19:50:20|38.87|37.07|40.33|38.53|40.33|38.53|38.87|37.07|0
1629316230000|2021-08-18 19:50:30|40.46|38.66|40.59|38.79|40.66|38.86|40.46|38.66|0
1629316240000|2021-08-18 19:50:40|40.66|38.86|40.59|38.79|40.66|38.86|40.4|38.6|0
1629316250000|2021-08-18 19:50:50|40.66|38.86|40.72|38.92|40.72|38.92|40.59|38.79|0
1629316260000|2021-08-18 19:51:00|40.65|38.85|41.94|40.14|41.94|40.14|40.65|38.85|0
1629316270000|2021-08-18 19:51:10|42.01|40.21|42.01|40.21|42.07|40.27|42.01|40.21|0
1629316280000|2021-08-18 19:51:20|42.07|40.27|41.94|40.14|42.07|40.27|41.94|40.14|0
1629316290000|2021-08-18 19:51:30|43.71|41.91|43.91|42.11|43.91|42.11|43.71|41.91|0
1629316300000|2021-08-18 19:51:40|43.84|42.04|43.64|41.84|43.84|42.04|43.64|41.84|0
1629316310000|2021-08-18 19:51:50|43.58|41.78|43.18|41.38|43.58|41.78|43.18|41.38|0
1629316320000|2021-08-18 19:52:00|43.25|41.45|43.12|41.32|43.25|41.45|43.12|41.32|0
1629316330000|2021-08-18 19:52:10|42.86|41.06|42.92|41.12|42.99|41.19|42.86|41.06|0
1629316340000|2021-08-18 19:52:20|42.79|40.99|42.66|40.86|42.79|40.99|42.66|40.86|0
1629316350000|2021-08-18 19:52:30|42.79|40.99|42.79|40.99|42.86|41.06|42.79|40.99|0
1629316360000|2021-08-18 19:52:40|42.66|40.86|42.99|41.19|42.99|41.19|42.66|40.86|0
1629316370000|2021-08-18 19:52:50|43.12|41.32|42.85|41.05|43.12|41.32|42.85|41.05|0
1629316380000|2021-08-18 19:53:00|42.99|41.19|42.99|41.19|43.05|41.25|42.99|41.19|0
1629316390000|2021-08-18 19:53:10|43.12|41.32|42.43|40.63|43.31|41.51|42.43|40.63|0
1629316400000|2021-08-18 19:53:20|42.49|40.69|42.09|40.29|42.63|40.83|42.09|40.29|0
1629316410000|2021-08-18 19:53:30|42.02|40.22|41.74|39.94|42.09|40.29|41.74|39.94|0
1629316420000|2021-08-18 19:53:40|41.81|40.01|41.81|40.01|41.81|40.01|41.74|39.94|0
1629316430000|2021-08-18 19:53:50|41.87|40.07|41.94|40.14|41.94|40.14|41.81|40.01|0
1629316440000|2021-08-18 19:54:00|41.87|40.07|41.61|39.81|42.07|40.27|41.61|39.81|0
1629316450000|2021-08-18 19:54:10|41.81|40.01|41.68|39.88|41.81|40.01|41.68|39.88|0
1629316460000|2021-08-18 19:54:20|41.74|39.94|41.61|39.81|41.74|39.94|41.61|39.81|0
1629316470000|2021-08-18 19:54:30|41.74|39.94|41.81|40.01|41.81|40.01|41.74|39.94|0
1629316480000|2021-08-18 19:54:40|41.61|39.81|41.1|39.3|41.61|39.81|41.1|39.3|0
1629316490000|2021-08-18 19:54:50|41.16|39.36|41.61|39.81|41.61|39.81|41.16|39.36|0
1629316500000|2021-08-18 19:55:00|41.68|39.88|41.81|40.01|41.87|40.07|41.68|39.88|0
1629316510000|2021-08-18 19:55:10|41.87|40.07|41.87|40.07|41.87|40.07|41.81|40.01|0
1629316520000|2021-08-18 19:55:20|42.07|40.27|42.13|40.33|42.2|40.4|42.07|40.27|0
1629316530000|2021-08-18 19:55:30|42.26|40.46|42|40.2|42.26|40.46|42|40.2|0
1629316540000|2021-08-18 19:55:40|42.26|40.46|42.2|40.4|42.26|40.46|42.2|40.4|0
1629316550000|2021-08-18 19:55:50|42.17|40.37|42.26|40.46|42.26|40.46|42.17|40.37|0
1629316560000|2021-08-18 19:56:00|42.2|40.4|42.2|40.4|42.2|40.4|42.2|40.4|0
1629316570000|2021-08-18 19:56:10|42.26|40.46|42.2|40.4|42.26|40.46|42.2|40.4|0
1629316580000|2021-08-18 19:56:20|42.13|40.33|42.26|40.46|42.26|40.46|42.13|40.33|0
1629316590000|2021-08-18 19:56:30|42.39|40.59|42.66|40.86|42.66|40.86|42.39|40.59|0
1629316600000|2021-08-18 19:56:40|42.79|40.99|42.79|40.99|42.86|41.06|42.72|40.92|0
1629316610000|2021-08-18 19:56:50|42.72|40.92|42.92|41.12|42.92|41.12|42.72|40.92|0
1629316620000|2021-08-18 19:57:00|42.99|41.19|42.79|40.99|42.99|41.19|42.79|40.99|0
1629316630000|2021-08-18 19:57:10|42.92|41.12|42.99|41.19|42.99|41.19|42.92|41.12|0
1629316640000|2021-08-18 19:57:20|43.05|41.25|43.12|41.32|43.12|41.32|43.05|41.25|0
1629316650000|2021-08-18 19:57:30|43.19|41.39|43.25|41.45|43.25|41.45|43.19|41.39|0
1629316660000|2021-08-18 19:57:40|43.32|41.52|43.39|41.59|43.46|41.66|43.32|41.52|0
1629316670000|2021-08-18 19:57:50|43.32|41.52|43.39|41.59|43.39|41.59|43.32|41.52|0
1629316680000|2021-08-18 19:58:00|43.25|41.45|43.39|41.59|43.52|41.72|43.25|41.45|0
1629316690000|2021-08-18 19:58:10|43.32|41.52|43.05|41.25|43.32|41.52|43.05|41.25|0
1629316700000|2021-08-18 19:58:20|42.92|41.12|43.05|41.25|43.05|41.25|42.85|41.05|0
1629316710000|2021-08-18 19:58:30|43.19|41.39|43.32|41.52|43.32|41.52|43.19|41.39|0
1629316720000|2021-08-18 19:58:40|43.39|41.59|43.39|41.59|43.45|41.65|43.39|41.59|0
1629316730000|2021-08-18 19:58:50|43.52|41.72|43.42|41.62|43.52|41.72|43.42|41.62|0
1629316740000|2021-08-18 19:59:00|43.52|41.72|43.52|41.72|43.72|41.92|43.52|41.72|0
1629316750000|2021-08-18 19:59:10|43.59|41.79|43.66|41.86|43.66|41.86|43.45|41.65|0
1629316760000|2021-08-18 19:59:20|43.72|41.92|44.2|42.4|44.2|42.4|43.72|41.92|0
1629316770000|2021-08-18 19:59:30|44.4|42.6|43.99|42.19|44.4|42.6|43.99|42.19|0
1629316780000|2021-08-18 19:59:40|44.2|42.4|44.2|42.4|44.4|42.6|44.2|42.4|0
1629316790000|2021-08-18 19:59:50|44.06|42.26|43.59|41.79|44.2|42.4|43.59|41.79|0
1629316800000|2021-08-18 20:00:00|43.45|41.65|43.45|41.65|43.45|41.65|43.45|41.65|0
1629316810000|2021-08-18 20:00:10|43.12|41.32|43.32|41.52|43.32|41.52|43.05|41.25|0
1629316820000|2021-08-18 20:00:20|43.45|41.65|43.45|41.65|43.52|41.72|43.45|41.65|0
1629316830000|2021-08-18 20:00:30|43.52|41.72|43.45|41.65|43.52|41.72|43.45|41.65|0
1629316840000|2021-08-18 20:00:40|43.52|41.72|43.39|41.59|43.52|41.72|43.39|41.59|0
1629316850000|2021-08-18 20:00:50|43.32|41.52|43.45|41.65|43.45|41.65|43.32|41.52|0
1629316860000|2021-08-18 20:01:00|43.52|41.72|43.52|41.72|43.59|41.79|43.45|41.65|0
1629316870000|2021-08-18 20:01:10|43.59|41.79|43.65|41.85|43.65|41.85|43.59|41.79|0
1629316880000|2021-08-18 20:01:20|43.59|41.79|43.65|41.85|43.65|41.85|43.59|41.79|0
1629316890000|2021-08-18 20:01:30|43.72|41.92|43.72|41.92|43.72|41.92|43.65|41.85|0
1629316900000|2021-08-18 20:01:40|43.65|41.85|43.59|41.79|43.65|41.85|43.59|41.79|0
1629316910000|2021-08-18 20:01:50|43.65|41.85|43.65|41.85|43.65|41.85|43.59|41.79|0
1629316920000|2021-08-18 20:02:00|43.59|41.79|43.65|41.85|43.65|41.85|43.59|41.79|0
1629316930000|2021-08-18 20:02:10|43.72|41.92|43.99|42.19|43.99|42.19|43.72|41.92|0
1629316940000|2021-08-18 20:02:20|44.06|42.26|44.13|42.33|44.13|42.33|44.06|42.26|0
1629316950000|2021-08-18 20:02:30|43.99|42.19|43.92|42.12|43.99|42.19|43.92|42.12|0
1629316960000|2021-08-18 20:02:40|43.99|42.19|43.99|42.19|44.06|42.26|43.99|42.19|0
1629316970000|2021-08-18 20:02:50|43.92|42.12|43.92|42.12|43.99|42.19|43.92|42.12|0
1629316980000|2021-08-18 20:03:00|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1629316990000|2021-08-18 20:03:10|43.92|42.12|43.92|42.12|43.92|42.12|43.92|42.12|0
1629317000000|2021-08-18 20:03:20|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1629317010000|2021-08-18 20:03:30|44.12|42.32|44.06|42.26|44.12|42.32|44.06|42.26|0
1629317020000|2021-08-18 20:03:40|44.12|42.32|44.4|42.6|44.4|42.6|44.12|42.32|0
1629317030000|2021-08-18 20:03:50|44.26|42.46|44.12|42.32|44.26|42.46|44.12|42.32|0
1629317040000|2021-08-18 20:04:00|44.19|42.39|44.4|42.6|44.4|42.6|44.19|42.39|0
1629317050000|2021-08-18 20:04:10|44.46|42.66|44.46|42.66|44.53|42.73|44.46|42.66|0
1629317060000|2021-08-18 20:04:20|44.4|42.6|44.46|42.66|44.53|42.73|44.4|42.6|0
1629317070000|2021-08-18 20:04:30|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1629317080000|2021-08-18 20:04:40|44.6|42.8|44.6|42.8|44.6|42.8|44.6|42.8|0
1629317090000|2021-08-18 20:04:50|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1629317100000|2021-08-18 20:05:00|44.67|42.87|44.46|42.66|44.67|42.87|44.46|42.66|0
1629317110000|2021-08-18 20:05:10|44.4|42.6|44.26|42.46|44.4|42.6|44.26|42.46|0
1629317120000|2021-08-18 20:05:20|44.19|42.39|43.99|42.19|44.19|42.39|43.99|42.19|0
1629317130000|2021-08-18 20:05:30|43.92|42.12|43.92|42.12|43.92|42.12|43.92|42.12|0
1629317140000|2021-08-18 20:05:40|43.85|42.05|43.78|41.98|43.85|42.05|43.72|41.92|0
1629317150000|2021-08-18 20:05:50|43.92|42.12|44.05|42.25|44.05|42.25|43.92|42.12|0
1629317160000|2021-08-18 20:06:00|44.12|42.32|43.85|42.05|44.12|42.32|43.85|42.05|0
1629317170000|2021-08-18 20:06:10|43.92|42.12|43.85|42.05|43.92|42.12|43.85|42.05|0
1629317180000|2021-08-18 20:06:20|43.78|41.98|43.78|41.98|43.78|41.98|43.72|41.92|0
1629317190000|2021-08-18 20:06:30|43.72|41.92|43.72|41.92|43.72|41.92|43.72|41.92|0
1629317200000|2021-08-18 20:06:40|43.78|41.98|43.99|42.19|43.99|42.19|43.78|41.98|0
1629317210000|2021-08-18 20:06:50|43.85|42.05|43.78|41.98|43.85|42.05|43.78|41.98|0
1629317220000|2021-08-18 20:07:00|43.85|42.05|43.92|42.12|43.99|42.19|43.85|42.05|0
1629317230000|2021-08-18 20:07:10|43.78|41.98|43.85|42.05|43.85|42.05|43.72|41.92|0
1629317240000|2021-08-18 20:07:20|43.78|41.98|43.65|41.85|43.78|41.98|43.65|41.85|0
1629317250000|2021-08-18 20:07:30|43.71|41.91|43.71|41.91|43.78|41.98|43.71|41.91|0
1629317260000|2021-08-18 20:07:40|43.78|41.98|43.78|41.98|43.78|41.98|43.78|41.98|0
1629317270000|2021-08-18 20:07:50|43.71|41.91|43.78|41.98|43.78|41.98|43.71|41.91|0
1629317280000|2021-08-18 20:08:00|43.85|42.05|43.85|42.05|43.85|42.05|43.85|42.05|0
1629317290000|2021-08-18 20:08:10|43.98|42.18|43.98|42.18|43.98|42.18|43.92|42.12|0
1629317300000|2021-08-18 20:08:20|43.92|42.12|43.98|42.18|43.98|42.18|43.92|42.12|0
1629317310000|2021-08-18 20:08:30|44.05|42.25|43.98|42.18|44.05|42.25|43.98|42.18|0
1629317320000|2021-08-18 20:08:40|44.05|42.25|44.12|42.32|44.19|42.39|44.05|42.25|0
1629317330000|2021-08-18 20:08:50|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1629317340000|2021-08-18 20:09:00|44.26|42.46|44.19|42.39|44.26|42.46|44.12|42.32|0
1629317350000|2021-08-18 20:09:10|44.32|42.52|44.19|42.39|44.32|42.52|44.19|42.39|0
1629317360000|2021-08-18 20:09:20|44.12|42.32|44.12|42.32|44.19|42.39|44.12|42.32|0
1629317370000|2021-08-18 20:09:30|44.05|42.25|44.19|42.39|44.19|42.39|44.05|42.25|0
1629317380000|2021-08-18 20:09:40|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1629317390000|2021-08-18 20:09:50|44.19|42.39|44.22|42.42|44.22|42.42|44.19|42.39|0
1629317400000|2021-08-18 20:10:00|44.32|42.52|44.32|42.52|44.32|42.52|44.25|42.45|0
1629317410000|2021-08-18 20:10:10|44.39|42.59|44.25|42.45|44.39|42.59|44.25|42.45|0
1629317420000|2021-08-18 20:10:20|44.19|42.39|44.12|42.32|44.19|42.39|44.05|42.25|0
1629317430000|2021-08-18 20:10:30|44.25|42.45|44.46|42.66|44.46|42.66|44.25|42.45|0
1629317440000|2021-08-18 20:10:40|44.53|42.73|44.53|42.73|44.53|42.73|44.46|42.66|0
1629317450000|2021-08-18 20:10:50|44.49|42.69|44.32|42.52|44.49|42.69|44.32|42.52|0
1629317460000|2021-08-18 20:11:00|44.39|42.59|44.39|42.59|44.46|42.66|44.39|42.59|0
1629317470000|2021-08-18 20:11:10|44.46|42.66|44.39|42.59|44.46|42.66|44.39|42.59|0
1629317480000|2021-08-18 20:11:20|44.32|42.52|44.46|42.66|44.46|42.66|44.32|42.52|0
1629317490000|2021-08-18 20:11:30|44.53|42.73|44.39|42.59|44.53|42.73|44.39|42.59|0
1629317500000|2021-08-18 20:11:40|44.25|42.45|44.39|42.59|44.39|42.59|44.25|42.45|0
1629317520000|2021-08-18 20:12:00|44.46|42.66|44.46|42.66|44.46|42.66|44.46|42.66|0
1629317530000|2021-08-18 20:12:10|44.53|42.73|44.52|42.72|44.53|42.73|44.52|42.72|0
1629317540000|2021-08-18 20:12:20|44.59|42.79|44.66|42.86|44.66|42.86|44.59|42.79|0
1629317550000|2021-08-18 20:12:30|44.73|42.93|44.8|43|44.8|43|44.73|42.93|0
1629317560000|2021-08-18 20:12:40|44.87|43.07|44.8|43|44.87|43.07|44.8|43|0
1629317570000|2021-08-18 20:12:50|45.64|43.84|45.64|43.84|45.64|43.84|45.64|43.84|0
1629317580000|2021-08-18 20:13:00|45.6|43.8|45.57|43.77|45.6|43.8|45.57|43.77|0
1629317590000|2021-08-18 20:13:10|45.36|43.56|45.29|43.49|45.36|43.56|45.29|43.49|0
1629317600000|2021-08-18 20:13:20|45.36|43.56|45.29|43.49|45.36|43.56|45.22|43.42|0
1629317610000|2021-08-18 20:13:30|45.22|43.42|45.22|43.42|45.22|43.42|45.22|43.42|0
1629317620000|2021-08-18 20:13:40|45.15|43.35|45.15|43.35|45.22|43.42|45.15|43.35|0
1629317630000|2021-08-18 20:13:50|45.22|43.42|45.29|43.49|45.36|43.56|45.22|43.42|0
1629317640000|2021-08-18 20:14:00|45.36|43.56|45.29|43.49|45.36|43.56|45.29|43.49|0
1629317650000|2021-08-18 20:14:10|45.22|43.42|45.36|43.56|45.36|43.56|45.22|43.42|0
1629317660000|2021-08-18 20:14:20|45.22|43.42|45.22|43.42|45.29|43.49|45.22|43.42|0
1629317670000|2021-08-18 20:14:30|45.15|43.35|44.88|43.08|45.15|43.35|44.88|43.08|0
1629317680000|2021-08-18 20:14:40|44.95|43.15|44.95|43.15|44.95|43.15|44.88|43.08|0
1629317690000|2021-08-18 20:14:50|44.74|42.94|44.74|42.94|44.81|43.01|44.74|42.94|0
1629317700000|2021-08-18 20:15:00|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629317710000|2021-08-18 20:15:10|44.94|42.74|45.21|43.01|45.21|43.01|44.94|42.74|0
1629317730000|2021-08-18 20:15:30|45.15|42.95|45.21|43.01|45.21|43.01|45.15|42.95|0
1629317740000|2021-08-18 20:15:40|45.28|43.08|45.28|43.08|45.28|43.08|45.28|43.08|0
1629317750000|2021-08-18 20:15:50|45.35|43.15|45.35|43.15|45.35|43.15|45.35|43.15|0
1629317760000|2021-08-18 20:16:00|45.28|43.08|45.35|43.15|45.35|43.15|45.28|43.08|0
1629317770000|2021-08-18 20:16:10|45.28|43.08|45.35|43.15|45.35|43.15|45.28|43.08|0
1629317790000|2021-08-18 20:16:30|45.28|43.08|45.56|43.36|45.56|43.36|45.28|43.08|0
1629317810000|2021-08-18 20:16:50|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629317820000|2021-08-18 20:17:00|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629317830000|2021-08-18 20:17:10|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629317840000|2021-08-18 20:17:20|45.69|43.49|45.62|43.42|45.69|43.49|45.62|43.42|0
1629317870000|2021-08-18 20:17:50|45.66|43.46|45.55|43.35|45.66|43.46|45.55|43.35|0
1629317880000|2021-08-18 20:18:00|45.49|43.29|45.42|43.22|45.49|43.29|45.35|43.15|0
1629317900000|2021-08-18 20:18:20|45.49|43.29|45.49|43.29|45.49|43.29|45.45|43.25|0
1629317910000|2021-08-18 20:18:30|45.55|43.35|45.59|43.39|45.59|43.39|45.55|43.35|0
1629317920000|2021-08-18 20:18:40|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629317930000|2021-08-18 20:18:50|45.49|43.29|45.49|43.29|45.55|43.35|45.49|43.29|0
1629317940000|2021-08-18 20:19:00|45.48|43.28|45.55|43.35|45.55|43.35|45.48|43.28|0
1629317950000|2021-08-18 20:19:10|45.48|43.28|45.48|43.28|45.48|43.28|45.48|43.28|0
1629317960000|2021-08-18 20:19:20|45.45|43.25|45.48|43.28|45.48|43.28|45.45|43.25|0
1629317970000|2021-08-18 20:19:30|45.55|43.35|45.48|43.28|45.55|43.35|45.48|43.28|0
1629318000000|2021-08-18 20:20:00|45.42|43.22|45.48|43.28|45.48|43.28|45.42|43.22|0
1629318010000|2021-08-18 20:20:10|45.55|43.35|45.62|43.42|45.62|43.42|45.55|43.35|0
1629318020000|2021-08-18 20:20:20|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629318030000|2021-08-18 20:20:30|45.62|43.42|45.69|43.49|45.69|43.49|45.62|43.42|0
1629318040000|2021-08-18 20:20:40|45.62|43.42|45.55|43.35|45.62|43.42|45.48|43.28|0
1629318050000|2021-08-18 20:20:50|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629318060000|2021-08-18 20:21:00|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629318070000|2021-08-18 20:21:10|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629318080000|2021-08-18 20:21:20|45.9|43.7|45.97|43.77|45.97|43.77|45.83|43.63|0
1629318090000|2021-08-18 20:21:30|45.9|43.7|45.97|43.77|45.97|43.77|45.83|43.63|0
1629318100000|2021-08-18 20:21:40|45.9|43.7|45.97|43.77|45.97|43.77|45.9|43.7|0
1629318110000|2021-08-18 20:21:50|45.9|43.7|45.97|43.77|46.03|43.83|45.9|43.7|0
1629318120000|2021-08-18 20:22:00|46.03|43.83|45.97|43.77|46.03|43.83|45.97|43.77|0
1629318130000|2021-08-18 20:22:10|46.17|43.97|45.9|43.7|46.17|43.97|45.9|43.7|0
1629318140000|2021-08-18 20:22:20|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1629318150000|2021-08-18 20:22:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629318160000|2021-08-18 20:22:40|46.03|43.83|46.17|43.97|46.17|43.97|46.03|43.83|0
1629318170000|2021-08-18 20:22:50|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629318180000|2021-08-18 20:23:00|46.1|43.9|46.14|43.94|46.14|43.94|46.1|43.9|0
1629318190000|2021-08-18 20:23:10|46.17|43.97|46.24|44.04|46.24|44.04|46.17|43.97|0
1629318200000|2021-08-18 20:23:20|46.31|44.11|46.24|44.04|46.31|44.11|46.24|44.04|0
1629318210000|2021-08-18 20:23:30|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629318220000|2021-08-18 20:23:40|46.24|44.04|46.31|44.11|46.31|44.11|46.24|44.04|0
1629318230000|2021-08-18 20:23:50|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1629318240000|2021-08-18 20:24:00|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629318250000|2021-08-18 20:24:10|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629318260000|2021-08-18 20:24:20|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629318270000|2021-08-18 20:24:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629318310000|2021-08-18 20:25:10|46.07|43.87|45.96|43.76|46.07|43.87|45.96|43.76|0
1629318320000|2021-08-18 20:25:20|45.89|43.69|45.75|43.55|45.89|43.69|45.75|43.55|0
1629318330000|2021-08-18 20:25:30|45.69|43.49|45.68|43.48|45.69|43.49|45.68|43.48|0
1629318340000|2021-08-18 20:25:40|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1629318350000|2021-08-18 20:25:50|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629318360000|2021-08-18 20:26:00|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629318370000|2021-08-18 20:26:10|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629318400000|2021-08-18 20:26:40|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629318410000|2021-08-18 20:26:50|46.03|43.83|46.07|43.87|46.1|43.9|46.03|43.83|0
1629318420000|2021-08-18 20:27:00|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629318440000|2021-08-18 20:27:20|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629318450000|2021-08-18 20:27:30|46.07|43.87|46.03|43.83|46.07|43.87|46.03|43.83|0
1629318470000|2021-08-18 20:27:50|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629318490000|2021-08-18 20:28:10|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629318500000|2021-08-18 20:28:20|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629318510000|2021-08-18 20:28:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629318530000|2021-08-18 20:28:50|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629318540000|2021-08-18 20:29:00|45.89|43.69|45.96|43.76|45.96|43.76|45.89|43.69|0
1629318550000|2021-08-18 20:29:10|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629318560000|2021-08-18 20:29:20|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1629318570000|2021-08-18 20:29:30|45.99|43.79|45.82|43.62|45.99|43.79|45.82|43.62|0
1629318580000|2021-08-18 20:29:40|45.89|43.69|45.96|43.76|45.96|43.76|45.89|43.69|0
1629318590000|2021-08-18 20:29:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629318600000|2021-08-18 20:30:00|45.96|43.76|45.89|43.69|46.1|43.9|45.89|43.69|0
1629318610000|2021-08-18 20:30:10|45.85|43.65|45.82|43.62|45.85|43.65|45.82|43.62|0
1629318620000|2021-08-18 20:30:20|45.89|43.69|45.75|43.55|45.89|43.69|45.75|43.55|0
1629318630000|2021-08-18 20:30:30|45.68|43.48|45.75|43.55|45.82|43.62|45.68|43.48|0
1629318650000|2021-08-18 20:30:50|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629318660000|2021-08-18 20:31:00|45.82|43.62|45.89|43.69|45.89|43.69|45.82|43.62|0
1629318680000|2021-08-18 20:31:20|45.96|43.76|46.09|43.89|46.09|43.89|45.96|43.76|0
1629318690000|2021-08-18 20:31:30|46.03|43.83|46.09|43.89|46.09|43.89|46.03|43.83|0
1629318700000|2021-08-18 20:31:40|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629318710000|2021-08-18 20:31:50|45.96|43.76|46.02|43.82|46.09|43.89|45.96|43.76|0
1629318720000|2021-08-18 20:32:00|45.96|43.76|46.02|43.82|46.06|43.86|45.96|43.76|0
1629318730000|2021-08-18 20:32:10|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629318740000|2021-08-18 20:32:20|46.02|43.82|46.02|43.82|46.09|43.89|46.02|43.82|0
1629318750000|2021-08-18 20:32:30|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629318760000|2021-08-18 20:32:40|46.06|43.86|46.02|43.82|46.06|43.86|46.02|43.82|0
1629318770000|2021-08-18 20:32:50|45.99|43.79|45.95|43.75|45.99|43.79|45.95|43.75|0
1629318780000|2021-08-18 20:33:00|45.89|43.69|45.88|43.68|45.89|43.69|45.88|43.68|0
1629318790000|2021-08-18 20:33:10|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629318800000|2021-08-18 20:33:20|46.09|43.89|46.02|43.82|46.09|43.89|46.02|43.82|0
1629318810000|2021-08-18 20:33:30|45.95|43.75|45.88|43.68|45.95|43.75|45.88|43.68|0
1629318820000|2021-08-18 20:33:40|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629318830000|2021-08-18 20:33:50|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629318840000|2021-08-18 20:34:00|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629318850000|2021-08-18 20:34:10|46.16|43.96|46.23|44.03|46.23|44.03|46.16|43.96|0
1629318860000|2021-08-18 20:34:20|46.3|44.1|46.3|44.1|46.3|44.1|46.3|44.1|0
1629318870000|2021-08-18 20:34:30|46.23|44.03|46.3|44.1|46.3|44.1|46.23|44.03|0
1629318880000|2021-08-18 20:34:40|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1629318890000|2021-08-18 20:34:50|46.58|44.38|46.79|44.59|46.79|44.59|46.58|44.38|0
1629318900000|2021-08-18 20:35:00|46.72|44.52|46.79|44.59|46.79|44.59|46.72|44.52|0
1629318910000|2021-08-18 20:35:10|46.72|44.52|46.65|44.45|46.72|44.52|46.58|44.38|0
1629318920000|2021-08-18 20:35:20|46.72|44.52|46.86|44.66|46.86|44.66|46.72|44.52|0
1629318930000|2021-08-18 20:35:30|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1629318940000|2021-08-18 20:35:40|46.72|44.52|46.58|44.38|46.72|44.52|46.58|44.38|0
1629318950000|2021-08-18 20:35:50|46.62|44.42|46.83|44.63|46.83|44.63|46.62|44.42|0
1629318960000|2021-08-18 20:36:00|46.86|44.66|47.14|44.94|47.14|44.94|46.86|44.66|0
1629318970000|2021-08-18 20:36:10|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1629318990000|2021-08-18 20:36:30|47.21|45.01|47.14|44.94|47.21|45.01|47.14|44.94|0
1629319000000|2021-08-18 20:36:40|47.28|45.08|47.5|45.3|47.5|45.3|47.28|45.08|0
1629319010000|2021-08-18 20:36:50|47.71|45.51|47.92|45.72|47.92|45.72|47.71|45.51|0
1629319020000|2021-08-18 20:37:00|47.85|45.65|48|45.8|48|45.8|47.85|45.65|0
1629319030000|2021-08-18 20:37:10|47.92|45.72|47.92|45.72|48.03|45.83|47.92|45.72|0
1629319040000|2021-08-18 20:37:20|47.85|45.65|47.85|45.65|47.92|45.72|47.85|45.65|0
1629319050000|2021-08-18 20:37:30|47.92|45.72|48.07|45.87|48.07|45.87|47.92|45.72|0
1629319060000|2021-08-18 20:37:40|48.14|45.94|48.43|46.23|48.43|46.23|48.14|45.94|0
1629319070000|2021-08-18 20:37:50|48.35|46.15|48.39|46.19|48.39|46.19|48.35|46.15|0
1629319080000|2021-08-18 20:38:00|48.28|46.08|48.28|46.08|48.35|46.15|48.28|46.08|0
1629319090000|2021-08-18 20:38:10|48.21|46.01|47.99|45.79|48.21|46.01|47.99|45.79|0
1629319100000|2021-08-18 20:38:20|47.92|45.72|47.92|45.72|47.92|45.72|47.85|45.65|0
1629319110000|2021-08-18 20:38:30|47.96|45.76|47.85|45.65|47.96|45.76|47.85|45.65|0
1629319120000|2021-08-18 20:38:40|47.78|45.58|47.71|45.51|47.78|45.58|47.71|45.51|0
1629319130000|2021-08-18 20:38:50|47.64|45.44|47.71|45.51|47.71|45.51|47.64|45.44|0
1629319140000|2021-08-18 20:39:00|47.64|45.44|47.49|45.29|47.64|45.44|47.49|45.29|0
1629319150000|2021-08-18 20:39:10|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1629319160000|2021-08-18 20:39:20|47.46|45.26|47.35|45.15|47.46|45.26|47.35|45.15|0
1629319170000|2021-08-18 20:39:30|47.28|45.08|47.14|44.94|47.28|45.08|47.14|44.94|0
1629319180000|2021-08-18 20:39:40|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1629319190000|2021-08-18 20:39:50|47.21|45.01|47.14|44.94|47.21|45.01|47.14|44.94|0
1629319200000|2021-08-18 20:40:00|47.21|45.01|47|44.8|47.21|45.01|47|44.8|0
1629319210000|2021-08-18 20:40:10|47.03|44.83|47.07|44.87|47.07|44.87|47|44.8|0
1629319220000|2021-08-18 20:40:20|47.1|44.9|46.96|44.76|47.1|44.9|46.96|44.76|0
1629319230000|2021-08-18 20:40:30|47|44.8|46.85|44.65|47|44.8|46.85|44.65|0
1629319240000|2021-08-18 20:40:40|46.78|44.58|46.71|44.51|46.78|44.58|46.71|44.51|0
1629319250000|2021-08-18 20:40:50|46.78|44.58|46.64|44.44|46.78|44.58|46.64|44.44|0
1629319260000|2021-08-18 20:41:00|46.71|44.51|46.64|44.44|46.71|44.51|46.64|44.44|0
1629319270000|2021-08-18 20:41:10|46.5|44.3|46.5|44.3|46.5|44.3|46.43|44.23|0
1629319280000|2021-08-18 20:41:20|46.57|44.37|46.57|44.37|46.61|44.41|46.57|44.37|0
1629319300000|2021-08-18 20:41:40|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629319310000|2021-08-18 20:41:50|46.5|44.3|46.5|44.3|46.57|44.37|46.5|44.3|0
1629319320000|2021-08-18 20:42:00|46.57|44.37|46.43|44.23|46.57|44.37|46.43|44.23|0
1629319330000|2021-08-18 20:42:10|46.5|44.3|46.57|44.37|46.57|44.37|46.5|44.3|0
1629319340000|2021-08-18 20:42:20|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629319350000|2021-08-18 20:42:30|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629319370000|2021-08-18 20:42:50|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629319380000|2021-08-18 20:43:00|46.64|44.44|46.64|44.44|46.64|44.44|46.57|44.37|0
1629319390000|2021-08-18 20:43:10|46.71|44.51|46.71|44.51|46.71|44.51|46.71|44.51|0
1629319400000|2021-08-18 20:43:20|46.64|44.44|46.57|44.37|46.64|44.44|46.57|44.37|0
1629319410000|2021-08-18 20:43:30|46.64|44.44|46.64|44.44|46.64|44.44|46.64|44.44|0
1629319420000|2021-08-18 20:43:40|46.57|44.37|46.64|44.44|46.64|44.44|46.57|44.37|0
1629319430000|2021-08-18 20:43:50|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629319440000|2021-08-18 20:44:00|46.5|44.3|46.57|44.37|46.57|44.37|46.5|44.3|0
1629319480000|2021-08-18 20:44:40|46.5|44.3|46.64|44.44|46.64|44.44|46.5|44.3|0
1629319490000|2021-08-18 20:44:50|46.71|44.51|46.71|44.51|46.71|44.51|46.71|44.51|0
1629319500000|2021-08-18 20:45:00|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629319510000|2021-08-18 20:45:10|47.06|44.86|47.13|44.93|47.13|44.93|47.06|44.86|0
1629319520000|2021-08-18 20:45:20|47.17|44.97|47.06|44.86|47.17|44.97|47.06|44.86|0
1629319530000|2021-08-18 20:45:30|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629319540000|2021-08-18 20:45:40|47.06|44.86|47.06|44.86|47.06|44.86|47.06|44.86|0
1629319550000|2021-08-18 20:45:50|47.2|45|47.27|45.07|47.27|45.07|47.2|45|0
1629319560000|2021-08-18 20:46:00|47.13|44.93|47.13|44.93|47.2|45|47.13|44.93|0
1629319570000|2021-08-18 20:46:10|47.1|44.9|47.13|44.93|47.13|44.93|47.06|44.86|0
1629319580000|2021-08-18 20:46:20|46.99|44.79|47.06|44.86|47.06|44.86|46.99|44.79|0
1629319600000|2021-08-18 20:46:40|46.99|44.79|46.92|44.72|46.99|44.79|46.85|44.65|0
1629319610000|2021-08-18 20:46:50|46.78|44.58|46.99|44.79|46.99|44.79|46.78|44.58|0
1629319620000|2021-08-18 20:47:00|46.92|44.72|46.78|44.58|46.92|44.72|46.78|44.58|0
1629319630000|2021-08-18 20:47:10|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1629319640000|2021-08-18 20:47:20|46.92|44.72|46.92|44.72|46.92|44.72|46.92|44.72|0
1629319650000|2021-08-18 20:47:30|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629319660000|2021-08-18 20:47:40|46.95|44.75|46.99|44.79|46.99|44.79|46.95|44.75|0
1629319670000|2021-08-18 20:47:50|47.06|44.86|47.13|44.93|47.13|44.93|47.06|44.86|0
1629319690000|2021-08-18 20:48:10|47.2|45|47.41|45.21|47.41|45.21|47.2|45|0
1629319700000|2021-08-18 20:48:20|47.48|45.28|47.34|45.14|47.48|45.28|47.34|45.14|0
1629319710000|2021-08-18 20:48:30|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629319720000|2021-08-18 20:48:40|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1629319730000|2021-08-18 20:48:50|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629319740000|2021-08-18 20:49:00|47.34|45.14|47.41|45.21|47.48|45.28|47.34|45.14|0
1629319750000|2021-08-18 20:49:10|47.48|45.28|47.55|45.35|47.55|45.35|47.48|45.28|0
1629319760000|2021-08-18 20:49:20|47.52|45.32|47.77|45.57|47.77|45.57|47.52|45.32|0
1629319780000|2021-08-18 20:49:40|47.84|45.64|47.84|45.64|47.91|45.71|47.84|45.64|0
1629319790000|2021-08-18 20:49:50|47.91|45.71|47.84|45.64|47.91|45.71|47.84|45.64|0
1629319800000|2021-08-18 20:50:00|47.77|45.57|47.7|45.5|47.77|45.57|47.7|45.5|0
1629319810000|2021-08-18 20:50:10|47.77|45.57|47.84|45.64|47.84|45.64|47.77|45.57|0
1629319820000|2021-08-18 20:50:20|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629319830000|2021-08-18 20:50:30|47.62|45.42|47.55|45.35|47.62|45.42|47.55|45.35|0
1629319840000|2021-08-18 20:50:40|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1629319850000|2021-08-18 20:50:50|47.41|45.21|47.27|45.07|47.41|45.21|47.27|45.07|0
1629319860000|2021-08-18 20:51:00|47.2|45|47.13|44.93|47.2|45|47.13|44.93|0
1629319870000|2021-08-18 20:51:10|47.16|44.96|47.27|45.07|47.27|45.07|47.13|44.93|0
1629319880000|2021-08-18 20:51:20|47.23|45.03|47.27|45.07|47.27|45.07|47.2|45|0
1629319890000|2021-08-18 20:51:30|47.23|45.03|47.2|45|47.27|45.07|47.2|45|0
1629319900000|2021-08-18 20:51:40|47.06|44.86|47.05|44.85|47.06|44.86|47.05|44.85|0
1629319950000|2021-08-18 20:52:30|47.12|44.92|47.12|44.92|47.12|44.92|47.12|44.92|0
1629319960000|2021-08-18 20:52:40|47.2|45|47.2|45|47.2|45|47.2|45|0
1629319970000|2021-08-18 20:52:50|47.05|44.85|47.12|44.92|47.12|44.92|47.05|44.85|0
1629319980000|2021-08-18 20:53:00|47.05|44.85|47.12|44.92|47.12|44.92|47.05|44.85|0
1629319990000|2021-08-18 20:53:10|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629320020000|2021-08-18 20:53:40|47.19|44.99|47.19|44.99|47.19|44.99|47.19|44.99|0
1629320030000|2021-08-18 20:53:50|47.12|44.92|47.12|44.92|47.12|44.92|47.12|44.92|0
1629320060000|2021-08-18 20:54:20|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629320070000|2021-08-18 20:54:30|47.02|44.82|46.84|44.64|47.02|44.82|46.84|44.64|0
1629320080000|2021-08-18 20:54:40|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1629320090000|2021-08-18 20:54:50|46.81|44.61|46.7|44.5|46.81|44.61|46.7|44.5|0
1629320100000|2021-08-18 20:55:00|46.84|44.64|46.63|44.43|46.84|44.64|46.63|44.43|0
1629320110000|2021-08-18 20:55:10|46.7|44.5|46.63|44.43|46.7|44.5|46.63|44.43|0
1629320120000|2021-08-18 20:55:20|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1629320130000|2021-08-18 20:55:30|46.49|44.29|46.49|44.29|46.56|44.36|46.49|44.29|0
1629320140000|2021-08-18 20:55:40|46.56|44.36|46.56|44.36|46.6|44.4|46.56|44.36|0
1629320150000|2021-08-18 20:55:50|46.63|44.43|46.77|44.57|46.77|44.57|46.63|44.43|0
1629320160000|2021-08-18 20:56:00|46.7|44.5|46.77|44.57|46.77|44.57|46.7|44.5|0
1629320170000|2021-08-18 20:56:10|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629320190000|2021-08-18 20:56:30|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1629320210000|2021-08-18 20:56:50|46.7|44.5|46.7|44.5|46.7|44.5|46.7|44.5|0
1629320220000|2021-08-18 20:57:00|46.63|44.43|46.56|44.36|46.63|44.43|46.56|44.36|0
1629320230000|2021-08-18 20:57:10|46.63|44.43|46.63|44.43|46.63|44.43|46.63|44.43|0
1629320240000|2021-08-18 20:57:20|46.7|44.5|46.63|44.43|46.7|44.5|46.63|44.43|0
1629320250000|2021-08-18 20:57:30|46.56|44.36|46.45|44.25|46.56|44.36|46.45|44.25|0
1629320260000|2021-08-18 20:57:40|46.42|44.22|46.38|44.18|46.42|44.22|46.38|44.18|0
1629320270000|2021-08-18 20:57:50|46.42|44.22|46.35|44.15|46.49|44.29|46.35|44.15|0
1629320280000|2021-08-18 20:58:00|46.42|44.22|46.42|44.22|46.42|44.22|46.35|44.15|0
1629320290000|2021-08-18 20:58:10|46.45|44.25|46.42|44.22|46.49|44.29|46.42|44.22|0
1629320300000|2021-08-18 20:58:20|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1629320330000|2021-08-18 20:58:50|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1629320340000|2021-08-18 20:59:00|46.31|44.11|46.35|44.15|46.35|44.15|46.31|44.11|0
1629320350000|2021-08-18 20:59:10|46.31|44.11|46.21|44.01|46.35|44.15|46.21|44.01|0
1629320360000|2021-08-18 20:59:20|46.28|44.08|46.21|44.01|46.28|44.08|46.21|44.01|0
1629320370000|2021-08-18 20:59:30|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629320380000|2021-08-18 20:59:40|46.07|43.87|46.21|44.01|46.21|44.01|46.07|43.87|0
1629320390000|2021-08-18 20:59:50|46.24|44.04|46.59|44.39|46.59|44.39|46.24|44.04|0
1629320400000|2021-08-18 21:00:00|46.38|44.18|46.37|44.17|46.38|44.18|46.37|44.17|0
1629320410000|2021-08-18 21:00:10|46.33|44.13|46.29|44.09|46.33|44.13|46.29|44.09|0
1629320420000|2021-08-18 21:00:20|46.24|44.04|46.24|44.04|46.24|44.04|46.22|44.02|0
1629320430000|2021-08-18 21:00:30|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629320440000|2021-08-18 21:00:40|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1629320450000|2021-08-18 21:00:50|46.34|44.14|46.37|44.17|46.37|44.17|46.34|44.14|0
1629320470000|2021-08-18 21:01:10|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1629320490000|2021-08-18 21:01:30|46.36|44.16|46.18|43.98|46.36|44.16|46.18|43.98|0
1629320500000|2021-08-18 21:01:40|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629320510000|2021-08-18 21:01:50|46.2|44|46.2|44|46.2|44|46.2|44|0
1629320580000|2021-08-18 21:03:00|46.21|44.01|46.22|44.02|46.22|44.02|46.21|44.01|0
1629320590000|2021-08-18 21:03:10|46.21|44.01|46.18|43.98|46.21|44.01|46.18|43.98|0
1629320670000|2021-08-18 21:04:30|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629320680000|2021-08-18 21:04:40|46.18|43.98|46.16|43.96|46.18|43.98|46.16|43.96|0
1629320720000|2021-08-18 21:05:20|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629320730000|2021-08-18 21:05:30|46.19|43.99|46.21|44.01|46.21|44.01|46.19|43.99|0
1629320750000|2021-08-18 21:05:50|46.2|44|46.17|43.97|46.2|44|46.17|43.97|0
1629320760000|2021-08-18 21:06:00|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629320780000|2021-08-18 21:06:20|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629320820000|2021-08-18 21:07:00|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629320830000|2021-08-18 21:07:10|46.13|43.93|46.13|43.93|46.13|43.93|46.09|43.89|0
1629320840000|2021-08-18 21:07:20|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629320850000|2021-08-18 21:07:30|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629320880000|2021-08-18 21:08:00|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629320940000|2021-08-18 21:09:00|46.01|43.81|46.01|43.81|46.01|43.81|46.01|43.81|0
1629320950000|2021-08-18 21:09:10|46|43.8|46|43.8|46|43.8|46|43.8|0
1629320990000|2021-08-18 21:09:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629321090000|2021-08-18 21:11:30|46.01|43.81|46.01|43.81|46.01|43.81|46.01|43.81|0
1629321100000|2021-08-18 21:11:40|46|43.8|46|43.8|46|43.8|46|43.8|0
1629321120000|2021-08-18 21:12:00|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629321140000|2021-08-18 21:12:20|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1629321160000|2021-08-18 21:12:40|45.99|43.79|45.98|43.78|45.99|43.79|45.98|43.78|0
1629321190000|2021-08-18 21:13:10|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1629321230000|2021-08-18 21:13:50|45.99|43.79|45.97|43.77|45.99|43.79|45.97|43.77|0
1629321260000|2021-08-18 21:14:20|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629321270000|2021-08-18 21:14:30|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629321280000|2021-08-18 21:14:40|45.87|43.67|45.85|43.65|45.87|43.67|45.85|43.65|0
1629321290000|2021-08-18 21:14:50|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629321320000|2021-08-18 21:15:20|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629321350000|2021-08-18 21:15:50|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629321390000|2021-08-18 21:16:30|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629321400000|2021-08-18 21:16:40|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629321410000|2021-08-18 21:16:50|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629321470000|2021-08-18 21:17:50|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629321510000|2021-08-18 21:18:30|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629321520000|2021-08-18 21:18:40|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629321540000|2021-08-18 21:19:00|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629321560000|2021-08-18 21:19:20|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629321570000|2021-08-18 21:19:30|45.82|43.62|45.81|43.61|45.82|43.62|45.81|43.61|0
1629321610000|2021-08-18 21:20:10|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629321630000|2021-08-18 21:20:30|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629321640000|2021-08-18 21:20:40|45.94|43.74|45.81|43.61|45.94|43.74|45.8|43.6|0
1629321650000|2021-08-18 21:20:50|45.96|43.76|45.92|43.72|45.96|43.76|45.92|43.72|0
1629321660000|2021-08-18 21:21:00|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629321670000|2021-08-18 21:21:10|45.96|43.76|45.94|43.74|45.96|43.76|45.94|43.74|0
1629321680000|2021-08-18 21:21:20|45.92|43.72|45.94|43.74|45.94|43.74|45.92|43.72|0
1629321690000|2021-08-18 21:21:30|45.93|43.73|45.94|43.74|45.94|43.74|45.93|43.73|0
1629321740000|2021-08-18 21:22:20|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629321800000|2021-08-18 21:23:20|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629321870000|2021-08-18 21:24:30|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629321880000|2021-08-18 21:24:40|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629321910000|2021-08-18 21:25:10|45.87|43.67|45.87|43.67|45.87|43.67|45.87|43.67|0
1629321950000|2021-08-18 21:25:50|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629321960000|2021-08-18 21:26:00|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1629321970000|2021-08-18 21:26:10|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629322010000|2021-08-18 21:26:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629322020000|2021-08-18 21:27:00|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629322050000|2021-08-18 21:27:30|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629322100000|2021-08-18 21:28:20|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1629322110000|2021-08-18 21:28:30|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629322120000|2021-08-18 21:28:40|45.98|43.78|46.08|43.88|46.08|43.88|45.98|43.78|0
1629322130000|2021-08-18 21:28:50|46.1|43.9|46.05|43.85|46.13|43.93|46.03|43.83|0
1629322170000|2021-08-18 21:29:30|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629322220000|2021-08-18 21:30:20|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629322230000|2021-08-18 21:30:30|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629322280000|2021-08-18 21:31:20|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629322300000|2021-08-18 21:31:40|45.97|43.77|46.07|43.87|46.07|43.87|45.97|43.77|0
1629322310000|2021-08-18 21:31:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629322320000|2021-08-18 21:32:00|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629322350000|2021-08-18 21:32:30|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629322360000|2021-08-18 21:32:40|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1629322380000|2021-08-18 21:33:00|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629322400000|2021-08-18 21:33:20|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629322420000|2021-08-18 21:33:40|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629322550000|2021-08-18 21:35:50|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629322590000|2021-08-18 21:36:30|46.2|44|46.2|44|46.2|44|46.2|44|0
1629322620000|2021-08-18 21:37:00|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629322640000|2021-08-18 21:37:20|46.2|44|46.2|44|46.2|44|46.2|44|0
1629322690000|2021-08-18 21:38:10|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629322750000|2021-08-18 21:39:10|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629322790000|2021-08-18 21:39:50|46.17|43.97|46.17|43.97|46.17|43.97|46.15|43.95|0
1629322810000|2021-08-18 21:40:10|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629322870000|2021-08-18 21:41:10|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629323060000|2021-08-18 21:44:20|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629323230000|2021-08-18 21:47:10|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629323240000|2021-08-18 21:47:20|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629323320000|2021-08-18 21:48:40|46.1|43.9|46.11|43.91|46.11|43.91|46.1|43.9|0
1629323330000|2021-08-18 21:48:50|46.18|43.98|46.14|43.94|46.18|43.98|46.14|43.94|0
1629323340000|2021-08-18 21:49:00|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629323380000|2021-08-18 21:49:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629323460000|2021-08-18 21:51:00|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629323490000|2021-08-18 21:51:30|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629323540000|2021-08-18 21:52:20|46.14|43.94|46.12|43.92|46.14|43.94|46.12|43.92|0
1629323630000|2021-08-18 21:53:50|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629323640000|2021-08-18 21:54:00|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629323690000|2021-08-18 21:54:50|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629323760000|2021-08-18 21:56:00|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629323770000|2021-08-18 21:56:10|46.13|43.93|46.12|43.92|46.13|43.93|46.12|43.92|0
1629323780000|2021-08-18 21:56:20|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629323790000|2021-08-18 21:56:30|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629323800000|2021-08-18 21:56:40|46.13|43.93|46.1|43.9|46.13|43.93|46.1|43.9|0
1629323810000|2021-08-18 21:56:50|46.12|43.92|46.11|43.91|46.12|43.92|46.11|43.91|0
1629323880000|2021-08-18 21:58:00|46.1|43.9|46.14|43.94|46.14|43.94|46.1|43.9|0
1629323890000|2021-08-18 21:58:10|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629323910000|2021-08-18 21:58:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629323920000|2021-08-18 21:58:40|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629323930000|2021-08-18 21:58:50|46.01|43.81|46.02|43.82|46.03|43.83|46.01|43.81|0
1629323950000|2021-08-18 21:59:10|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629323960000|2021-08-18 21:59:20|46.05|43.85|46.04|43.84|46.05|43.85|46.04|43.84|0
1629323970000|2021-08-18 21:59:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629323990000|2021-08-18 21:59:50|46.11|43.91|46.1|43.9|46.11|43.91|46.1|43.9|0
1629324000000|2021-08-18 22:00:00|46.11|43.91|46.25|44.05|46.25|44.05|46.11|43.91|0
1629324010000|2021-08-18 22:00:10|46.04|43.84|46.15|43.95|46.25|44.05|46.04|43.84|0
1629324020000|2021-08-18 22:00:20|45.87|43.67|45.87|43.67|45.97|43.77|45.87|43.67|0
1629324030000|2021-08-18 22:00:30|45.94|43.74|45.9|43.7|45.97|43.77|45.9|43.7|0
1629324040000|2021-08-18 22:00:40|45.87|43.67|45.73|43.53|45.87|43.67|45.73|43.53|0
1629324050000|2021-08-18 22:00:50|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1629324060000|2021-08-18 22:01:00|45.59|43.39|45.45|43.25|45.59|43.39|45.45|43.25|0
1629324070000|2021-08-18 22:01:10|45.42|43.22|45.38|43.18|45.45|43.25|45.38|43.18|0
1629324080000|2021-08-18 22:01:20|45.45|43.25|45.38|43.18|45.45|43.25|45.38|43.18|0
1629324090000|2021-08-18 22:01:30|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629324100000|2021-08-18 22:01:40|45.42|43.22|45.45|43.25|45.45|43.25|45.38|43.18|0
1629324110000|2021-08-18 22:01:50|45.42|43.22|45.31|43.11|45.42|43.22|45.31|43.11|0
1629324120000|2021-08-18 22:02:00|45.38|43.18|45.45|43.25|45.45|43.25|45.31|43.11|0
1629324130000|2021-08-18 22:02:10|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629324140000|2021-08-18 22:02:20|45.31|43.11|45.45|43.25|45.45|43.25|45.31|43.11|0
1629324150000|2021-08-18 22:02:30|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629324160000|2021-08-18 22:02:40|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629324170000|2021-08-18 22:02:50|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629324180000|2021-08-18 22:03:00|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629324190000|2021-08-18 22:03:10|45.59|43.39|45.66|43.46|45.66|43.46|45.59|43.39|0
1629324210000|2021-08-18 22:03:30|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629324220000|2021-08-18 22:03:40|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629324230000|2021-08-18 22:03:50|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629324240000|2021-08-18 22:04:00|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629324250000|2021-08-18 22:04:10|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629324280000|2021-08-18 22:04:40|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629324310000|2021-08-18 22:05:10|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629324320000|2021-08-18 22:05:20|45.72|43.52|45.65|43.45|45.72|43.52|45.65|43.45|0
1629324350000|2021-08-18 22:05:50|43.81|41.61|43.74|41.54|43.81|41.61|43.74|41.54|0
1629324370000|2021-08-18 22:06:10|43.68|41.48|43.74|41.54|43.74|41.54|43.68|41.48|0
1629324380000|2021-08-18 22:06:20|43.68|41.48|43.68|41.48|43.68|41.48|43.68|41.48|0
1629324390000|2021-08-18 22:06:30|43.54|41.34|43.54|41.34|43.54|41.34|43.54|41.34|0
1629324400000|2021-08-18 22:06:40|43.57|41.37|43.57|41.37|43.61|41.41|43.57|41.37|0
1629324410000|2021-08-18 22:06:50|44.41|42.21|45.34|43.14|45.34|43.14|44.41|42.21|0
1629324420000|2021-08-18 22:07:00|45.41|43.21|45.48|43.28|45.48|43.28|45.41|43.21|0
1629324430000|2021-08-18 22:07:10|45.55|43.35|46.31|44.11|46.31|44.11|45.55|43.35|0
1629324450000|2021-08-18 22:07:30|46.25|44.05|47.15|44.95|47.15|44.95|46.25|44.05|0
1629324470000|2021-08-18 22:07:50|47.08|44.88|46.73|44.53|47.08|44.88|46.66|44.46|0
1629324480000|2021-08-18 22:08:00|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1629324500000|2021-08-18 22:08:20|47.95|45.75|47.98|45.78|47.98|45.78|47.95|45.75|0
1629324510000|2021-08-18 22:08:30|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1629324530000|2021-08-18 22:08:50|48.02|45.82|48.05|45.85|48.05|45.85|48.02|45.82|0
1629324570000|2021-08-18 22:09:30|47.98|45.78|48.05|45.85|48.05|45.85|47.98|45.78|0
1629324600000|2021-08-18 22:10:00|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1629324630000|2021-08-18 22:10:30|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1629324640000|2021-08-18 22:10:40|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1629324710000|2021-08-18 22:11:50|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1629324720000|2021-08-18 22:12:00|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1629324750000|2021-08-18 22:12:30|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1629324760000|2021-08-18 22:12:40|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1629324800000|2021-08-18 22:13:20|48.19|45.99|48.12|45.92|48.19|45.99|48.12|45.92|0
1629324810000|2021-08-18 22:13:30|48.19|45.99|48.12|45.92|48.19|45.99|48.12|45.92|0
1629324830000|2021-08-18 22:13:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1629324840000|2021-08-18 22:14:00|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1629324870000|2021-08-18 22:14:30|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1629324880000|2021-08-18 22:14:40|47.84|45.64|47.91|45.71|47.91|45.71|47.84|45.64|0
1629324900000|2021-08-18 22:15:00|47.83|45.63|47.76|45.56|47.83|45.63|47.76|45.56|0
1629324910000|2021-08-18 22:15:10|47.83|45.63|47.87|45.67|47.9|45.7|47.83|45.63|0
1629324920000|2021-08-18 22:15:20|47.9|45.7|47.87|45.67|47.9|45.7|47.87|45.67|0
1629324930000|2021-08-18 22:15:30|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1629324990000|2021-08-18 22:16:30|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1629325000000|2021-08-18 22:16:40|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1629325020000|2021-08-18 22:17:00|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629325030000|2021-08-18 22:17:10|47.06|44.86|47.06|44.86|47.06|44.86|47.06|44.86|0
1629325060000|2021-08-18 22:17:40|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629325080000|2021-08-18 22:18:00|46.92|44.72|46.85|44.65|46.92|44.72|46.85|44.65|0
1629325090000|2021-08-18 22:18:10|46.89|44.69|46.85|44.65|46.89|44.69|46.85|44.65|0
1629325110000|2021-08-18 22:18:30|46.78|44.58|46.78|44.58|46.78|44.58|46.78|44.58|0
1629325140000|2021-08-18 22:19:00|46.71|44.51|46.71|44.51|46.71|44.51|46.71|44.51|0
1629325150000|2021-08-18 22:19:10|46.64|44.44|46.71|44.51|46.71|44.51|46.64|44.44|0
1629325160000|2021-08-18 22:19:20|46.85|44.65|46.75|44.55|46.85|44.65|46.75|44.55|0
1629325170000|2021-08-18 22:19:30|46.71|44.51|46.64|44.44|46.71|44.51|46.64|44.44|0
1629325180000|2021-08-18 22:19:40|46.71|44.51|46.71|44.51|46.71|44.51|46.71|44.51|0
1629325190000|2021-08-18 22:19:50|46.64|44.44|46.71|44.51|46.71|44.51|46.64|44.44|0
1629325200000|2021-08-18 22:20:00|46.64|44.44|46.57|44.37|46.64|44.44|46.57|44.37|0
1629325210000|2021-08-18 22:20:10|46.64|44.44|46.64|44.44|46.64|44.44|46.64|44.44|0
1629325230000|2021-08-18 22:20:30|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629325240000|2021-08-18 22:20:40|46.64|44.44|46.61|44.41|46.64|44.44|46.61|44.41|0
1629325250000|2021-08-18 22:20:50|46.64|44.44|46.57|44.37|46.64|44.44|46.57|44.37|0
1629325260000|2021-08-18 22:21:00|46.64|44.44|46.61|44.41|46.64|44.44|46.61|44.41|0
1629325270000|2021-08-18 22:21:10|46.64|44.44|46.57|44.37|46.64|44.44|46.57|44.37|0
1629325310000|2021-08-18 22:21:50|46.64|44.44|46.67|44.47|46.67|44.47|46.64|44.44|0
1629325320000|2021-08-18 22:22:00|46.64|44.44|46.64|44.44|46.64|44.44|46.64|44.44|0
1629325330000|2021-08-18 22:22:10|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629325340000|2021-08-18 22:22:20|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629325360000|2021-08-18 22:22:40|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629325370000|2021-08-18 22:22:50|46.64|44.44|46.64|44.44|46.64|44.44|46.64|44.44|0
1629325380000|2021-08-18 22:23:00|46.57|44.37|46.64|44.44|46.64|44.44|46.57|44.37|0
1629325390000|2021-08-18 22:23:10|46.6|44.4|46.64|44.44|46.64|44.44|46.6|44.4|0
1629325410000|2021-08-18 22:23:30|46.57|44.37|46.5|44.3|46.57|44.37|46.5|44.3|0
1629325430000|2021-08-18 22:23:50|46.43|44.23|46.5|44.3|46.5|44.3|46.43|44.23|0
1629325440000|2021-08-18 22:24:00|46.47|44.27|46.5|44.3|46.5|44.3|46.47|44.27|0
1629325470000|2021-08-18 22:24:30|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629325480000|2021-08-18 22:24:40|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1629325500000|2021-08-18 22:25:00|46.43|44.23|46.43|44.23|46.43|44.23|46.4|44.2|0
1629325560000|2021-08-18 22:26:00|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629325570000|2021-08-18 22:26:10|46.46|44.26|46.5|44.3|46.5|44.3|46.43|44.23|0
1629325580000|2021-08-18 22:26:20|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629325600000|2021-08-18 22:26:40|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629325610000|2021-08-18 22:26:50|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1629325640000|2021-08-18 22:27:20|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629325660000|2021-08-18 22:27:40|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1629325710000|2021-08-18 22:28:30|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629325740000|2021-08-18 22:29:00|46.46|44.26|46.49|44.29|46.49|44.29|46.46|44.26|0
1629325780000|2021-08-18 22:29:40|46.56|44.36|46.49|44.29|46.56|44.36|46.49|44.29|0
1629325800000|2021-08-18 22:30:00|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629325830000|2021-08-18 22:30:30|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629325890000|2021-08-18 22:31:30|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629325920000|2021-08-18 22:32:00|46.35|44.15|46.42|44.22|46.42|44.22|46.35|44.15|0
1629325930000|2021-08-18 22:32:10|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629325940000|2021-08-18 22:32:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629325970000|2021-08-18 22:32:50|46.39|44.19|46.42|44.22|46.42|44.22|46.39|44.19|0
1629325980000|2021-08-18 22:33:00|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629326000000|2021-08-18 22:33:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629326010000|2021-08-18 22:33:30|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629326020000|2021-08-18 22:33:40|46.49|44.29|46.42|44.22|46.49|44.29|46.42|44.22|0
1629326050000|2021-08-18 22:34:10|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629326060000|2021-08-18 22:34:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629326090000|2021-08-18 22:34:50|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629326100000|2021-08-18 22:35:00|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629326120000|2021-08-18 22:35:20|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629326140000|2021-08-18 22:35:40|46.56|44.36|46.49|44.29|46.56|44.36|46.49|44.29|0
1629326150000|2021-08-18 22:35:50|46.52|44.32|46.56|44.36|46.56|44.36|46.52|44.32|0
1629326160000|2021-08-18 22:36:00|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629326170000|2021-08-18 22:36:10|46.52|44.32|46.52|44.32|46.52|44.32|46.52|44.32|0
1629326180000|2021-08-18 22:36:20|46.55|44.35|46.49|44.29|46.55|44.35|46.49|44.29|0
1629326220000|2021-08-18 22:37:00|46.42|44.22|46.42|44.22|46.42|44.22|46.38|44.18|0
1629326230000|2021-08-18 22:37:10|46.35|44.15|46.42|44.22|46.42|44.22|46.35|44.15|0
1629326280000|2021-08-18 22:38:00|46.41|44.21|46.35|44.15|46.41|44.21|46.35|44.15|0
1629326290000|2021-08-18 22:38:10|46.38|44.18|46.41|44.21|46.48|44.28|46.38|44.18|0
1629326300000|2021-08-18 22:38:20|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1629326350000|2021-08-18 22:39:10|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629326360000|2021-08-18 22:39:20|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629326370000|2021-08-18 22:39:30|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629326490000|2021-08-18 22:41:30|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629326540000|2021-08-18 22:42:20|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629326590000|2021-08-18 22:43:10|46.2|44|46.2|44|46.2|44|46.2|44|0
1629326600000|2021-08-18 22:43:20|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1629326610000|2021-08-18 22:43:30|46.2|44|46.2|44|46.2|44|46.2|44|0
1629326630000|2021-08-18 22:43:50|46.24|44.04|46.2|44|46.24|44.04|46.2|44|0
1629326670000|2021-08-18 22:44:30|46.27|44.07|46.34|44.14|46.34|44.14|46.27|44.07|0
1629326690000|2021-08-18 22:44:50|46.38|44.18|46.34|44.14|46.38|44.18|46.34|44.14|0
1629326700000|2021-08-18 22:45:00|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629326710000|2021-08-18 22:45:10|46.34|44.14|46.41|44.21|46.41|44.21|46.34|44.14|0
1629326740000|2021-08-18 22:45:40|46.48|44.28|46.55|44.35|46.55|44.35|46.48|44.28|0
1629326770000|2021-08-18 22:46:10|46.54|44.34|46.54|44.34|46.54|44.34|46.48|44.28|0
1629326830000|2021-08-18 22:47:10|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629326840000|2021-08-18 22:47:20|46.51|44.31|46.54|44.34|46.54|44.34|46.51|44.31|0
1629326850000|2021-08-18 22:47:30|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629326860000|2021-08-18 22:47:40|46.41|44.21|46.54|44.34|46.54|44.34|46.41|44.21|0
1629326870000|2021-08-18 22:47:50|46.47|44.27|46.54|44.34|46.54|44.34|46.47|44.27|0
1629326880000|2021-08-18 22:48:00|46.51|44.31|46.47|44.27|46.51|44.31|46.47|44.27|0
1629326890000|2021-08-18 22:48:10|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1629326920000|2021-08-18 22:48:40|46.47|44.27|46.54|44.34|46.54|44.34|46.47|44.27|0
1629326960000|2021-08-18 22:49:20|46.61|44.41|46.61|44.41|46.61|44.41|46.61|44.41|0
1629326980000|2021-08-18 22:49:40|46.58|44.38|46.54|44.34|46.61|44.41|46.54|44.34|0
1629326990000|2021-08-18 22:49:50|46.4|44.2|46.47|44.27|46.47|44.27|46.4|44.2|0
1629327000000|2021-08-18 22:50:00|46.51|44.31|46.47|44.27|46.51|44.31|46.47|44.27|0
1629327080000|2021-08-18 22:51:20|46.4|44.2|46.47|44.27|46.47|44.27|46.4|44.2|0
1629327100000|2021-08-18 22:51:40|46.4|44.2|46.4|44.2|46.4|44.2|46.4|44.2|0
1629327130000|2021-08-18 22:52:10|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629327170000|2021-08-18 22:52:50|46.4|44.2|46.4|44.2|46.4|44.2|46.4|44.2|0
1629327180000|2021-08-18 22:53:00|46.37|44.17|46.33|44.13|46.37|44.17|46.33|44.13|0
1629327210000|2021-08-18 22:53:30|46.4|44.2|46.3|44.1|46.4|44.2|46.3|44.1|0
1629327220000|2021-08-18 22:53:40|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1629327250000|2021-08-18 22:54:10|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629327260000|2021-08-18 22:54:20|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1629327280000|2021-08-18 22:54:40|46.4|44.2|46.47|44.27|46.47|44.27|46.4|44.2|0
1629327290000|2021-08-18 22:54:50|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1629327310000|2021-08-18 22:55:10|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629327320000|2021-08-18 22:55:20|46.54|44.34|46.54|44.34|46.54|44.34|46.5|44.3|0
1629327330000|2021-08-18 22:55:30|46.5|44.3|46.54|44.34|46.54|44.34|46.5|44.3|0
1629327360000|2021-08-18 22:56:00|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629327390000|2021-08-18 22:56:30|46.47|44.27|46.47|44.27|46.53|44.33|46.47|44.27|0
1629327410000|2021-08-18 22:56:50|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629327420000|2021-08-18 22:57:00|46.43|44.23|46.46|44.26|46.46|44.26|46.43|44.23|0
1629327490000|2021-08-18 22:58:10|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629327500000|2021-08-18 22:58:20|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629327600000|2021-08-18 23:00:00|46.25|44.05|46.32|44.12|46.32|44.12|46.25|44.05|0
1629327610000|2021-08-18 23:00:10|46.39|44.19|46.46|44.26|46.46|44.26|46.39|44.19|0
1629327640000|2021-08-18 23:00:40|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629327670000|2021-08-18 23:01:10|46.36|44.16|46.32|44.12|46.36|44.16|46.32|44.12|0
1629327700000|2021-08-18 23:01:40|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629327720000|2021-08-18 23:02:00|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629327730000|2021-08-18 23:02:10|46.6|44.4|46.53|44.33|46.6|44.4|46.53|44.33|0
1629327740000|2021-08-18 23:02:20|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1629327750000|2021-08-18 23:02:30|46.67|44.47|46.74|44.54|46.74|44.54|46.67|44.47|0
1629327760000|2021-08-18 23:02:40|46.81|44.61|46.81|44.61|46.81|44.61|46.74|44.54|0
1629327770000|2021-08-18 23:02:50|46.87|44.67|46.87|44.67|46.87|44.67|46.87|44.67|0
1629327780000|2021-08-18 23:03:00|46.81|44.61|46.87|44.67|46.87|44.67|46.81|44.61|0
1629327790000|2021-08-18 23:03:10|46.8|44.6|46.74|44.54|46.8|44.6|46.74|44.54|0
1629327800000|2021-08-18 23:03:20|46.77|44.57|46.8|44.6|46.8|44.6|46.77|44.57|0
1629327820000|2021-08-18 23:03:40|46.87|44.67|46.87|44.67|46.87|44.67|46.87|44.67|0
1629327840000|2021-08-18 23:04:00|46.8|44.6|46.8|44.6|46.84|44.64|46.8|44.6|0
1629327870000|2021-08-18 23:04:30|46.87|44.67|46.87|44.67|46.87|44.67|46.87|44.67|0
1629327900000|2021-08-18 23:05:00|46.8|44.6|46.8|44.6|46.8|44.6|46.8|44.6|0
1629327920000|2021-08-18 23:05:20|46.87|44.67|46.87|44.67|46.87|44.67|46.87|44.67|0
1629327930000|2021-08-18 23:05:30|46.8|44.6|46.8|44.6|46.8|44.6|46.8|44.6|0
1629327940000|2021-08-18 23:05:40|46.73|44.53|46.66|44.46|46.73|44.53|46.66|44.46|0
1629327980000|2021-08-18 23:06:20|46.7|44.5|46.73|44.53|46.73|44.53|46.7|44.5|0
1629327990000|2021-08-18 23:06:30|46.59|44.39|46.63|44.43|46.63|44.43|46.59|44.39|0
1629328000000|2021-08-18 23:06:40|46.59|44.39|46.56|44.36|46.59|44.39|46.56|44.36|0
1629328010000|2021-08-18 23:06:50|46.59|44.39|46.56|44.36|46.59|44.39|46.56|44.36|0
1629328030000|2021-08-18 23:07:10|46.52|44.32|46.52|44.32|46.52|44.32|46.52|44.32|0
1629328040000|2021-08-18 23:07:20|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1629328050000|2021-08-18 23:07:30|46.39|44.19|46.45|44.25|46.45|44.25|46.39|44.19|0
1629328060000|2021-08-18 23:07:40|46.42|44.22|46.45|44.25|46.45|44.25|46.42|44.22|0
1629328080000|2021-08-18 23:08:00|46.52|44.32|46.45|44.25|46.52|44.32|46.45|44.25|0
1629328100000|2021-08-18 23:08:20|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328120000|2021-08-18 23:08:40|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1629328160000|2021-08-18 23:09:20|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328190000|2021-08-18 23:09:50|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328230000|2021-08-18 23:10:30|46.28|44.08|46.24|44.04|46.28|44.08|46.24|44.04|0
1629328260000|2021-08-18 23:11:00|46.31|44.11|46.38|44.18|46.38|44.18|46.31|44.11|0
1629328270000|2021-08-18 23:11:10|46.31|44.11|46.38|44.18|46.38|44.18|46.31|44.11|0
1629328290000|2021-08-18 23:11:30|46.31|44.11|46.38|44.18|46.38|44.18|46.31|44.11|0
1629328300000|2021-08-18 23:11:40|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328310000|2021-08-18 23:11:50|46.24|44.04|46.31|44.11|46.31|44.11|46.24|44.04|0
1629328320000|2021-08-18 23:12:00|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328330000|2021-08-18 23:12:10|46.35|44.15|46.31|44.11|46.35|44.15|46.31|44.11|0
1629328350000|2021-08-18 23:12:30|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328370000|2021-08-18 23:12:50|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328410000|2021-08-18 23:13:30|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1629328420000|2021-08-18 23:13:40|46.31|44.11|46.24|44.04|46.31|44.11|46.24|44.04|0
1629328480000|2021-08-18 23:14:40|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328490000|2021-08-18 23:14:50|46.38|44.18|46.31|44.11|46.38|44.18|46.31|44.11|0
1629328500000|2021-08-18 23:15:00|46.34|44.14|46.24|44.04|46.34|44.14|46.24|44.04|0
1629328510000|2021-08-18 23:15:10|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328570000|2021-08-18 23:16:10|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328580000|2021-08-18 23:16:20|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1629328600000|2021-08-18 23:16:40|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629328620000|2021-08-18 23:17:00|46.31|44.11|46.38|44.18|46.38|44.18|46.31|44.11|0
1629328630000|2021-08-18 23:17:10|46.51|44.31|46.51|44.31|46.51|44.31|46.51|44.31|0
1629328640000|2021-08-18 23:17:20|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1629328650000|2021-08-18 23:17:30|46.51|44.31|46.37|44.17|46.51|44.31|46.37|44.17|0
1629328660000|2021-08-18 23:17:40|46.44|44.24|46.44|44.24|46.44|44.24|46.44|44.24|0
1629328670000|2021-08-18 23:17:50|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629328680000|2021-08-18 23:18:00|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1629328690000|2021-08-18 23:18:10|46.41|44.21|46.44|44.24|46.44|44.24|46.41|44.21|0
1629328700000|2021-08-18 23:18:20|46.37|44.17|46.44|44.24|46.44|44.24|46.37|44.17|0
1629328710000|2021-08-18 23:18:30|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1629328730000|2021-08-18 23:18:50|46.41|44.21|46.44|44.24|46.44|44.24|46.41|44.21|0
1629328760000|2021-08-18 23:19:20|46.37|44.17|46.44|44.24|46.44|44.24|46.37|44.17|0
1629328780000|2021-08-18 23:19:40|46.51|44.31|46.48|44.28|46.51|44.31|46.44|44.24|0
1629328790000|2021-08-18 23:19:50|46.51|44.31|46.51|44.31|46.51|44.31|46.51|44.31|0
1629328810000|2021-08-18 23:20:10|46.58|44.38|46.58|44.38|46.58|44.38|46.58|44.38|0
1629328840000|2021-08-18 23:20:40|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629328850000|2021-08-18 23:20:50|46.58|44.38|46.58|44.38|46.58|44.38|46.58|44.38|0
1629328860000|2021-08-18 23:21:00|46.65|44.45|46.72|44.52|46.72|44.52|46.65|44.45|0
1629328870000|2021-08-18 23:21:10|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1629328910000|2021-08-18 23:21:50|46.72|44.52|46.72|44.52|46.72|44.52|46.72|44.52|0
1629328920000|2021-08-18 23:22:00|46.58|44.38|46.58|44.38|46.58|44.38|46.58|44.38|0
1629328960000|2021-08-18 23:22:40|46.65|44.45|46.65|44.45|46.65|44.45|46.65|44.45|0
1629328990000|2021-08-18 23:23:10|46.51|44.31|46.51|44.31|46.58|44.38|46.51|44.31|0
1629329000000|2021-08-18 23:23:20|46.58|44.38|46.65|44.45|46.65|44.45|46.58|44.38|0
1629329010000|2021-08-18 23:23:30|46.58|44.38|46.58|44.38|46.58|44.38|46.58|44.38|0
1629329030000|2021-08-18 23:23:50|46.65|44.45|46.65|44.45|46.65|44.45|46.65|44.45|0
1629329040000|2021-08-18 23:24:00|46.78|44.58|46.78|44.58|46.78|44.58|46.78|44.58|0
1629329050000|2021-08-18 23:24:10|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1629329060000|2021-08-18 23:24:20|46.89|44.69|46.92|44.72|46.92|44.72|46.89|44.69|0
1629329070000|2021-08-18 23:24:30|46.89|44.69|46.85|44.65|46.89|44.69|46.85|44.65|0
1629329080000|2021-08-18 23:24:40|46.78|44.58|46.78|44.58|46.78|44.58|46.78|44.58|0
1629329090000|2021-08-18 23:24:50|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1629329110000|2021-08-18 23:25:10|46.89|44.69|47.03|44.83|47.03|44.83|46.89|44.69|0
1629329120000|2021-08-18 23:25:20|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629329150000|2021-08-18 23:25:50|46.92|44.72|46.96|44.76|46.96|44.76|46.92|44.72|0
1629329160000|2021-08-18 23:26:00|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629329170000|2021-08-18 23:26:10|47.06|44.86|47.06|44.86|47.06|44.86|47.06|44.86|0
1629329180000|2021-08-18 23:26:20|47.2|45|47.2|45|47.2|45|47.2|45|0
1629329190000|2021-08-18 23:26:30|47.13|44.93|47.06|44.86|47.13|44.93|47.06|44.86|0
1629329200000|2021-08-18 23:26:40|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629329210000|2021-08-18 23:26:50|46.92|44.72|46.92|44.72|46.92|44.72|46.92|44.72|0
1629329220000|2021-08-18 23:27:00|46.89|44.69|46.78|44.58|46.89|44.69|46.78|44.58|0
1629329240000|2021-08-18 23:27:20|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1629329260000|2021-08-18 23:27:40|46.78|44.58|46.85|44.65|46.85|44.65|46.78|44.58|0
1629329270000|2021-08-18 23:27:50|46.78|44.58|46.78|44.58|46.78|44.58|46.78|44.58|0
1629329280000|2021-08-18 23:28:00|46.85|44.65|46.92|44.72|46.92|44.72|46.85|44.65|0
1629329330000|2021-08-18 23:28:50|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629329350000|2021-08-18 23:29:10|46.92|44.72|46.92|44.72|46.92|44.72|46.92|44.72|0
1629329370000|2021-08-18 23:29:30|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629329380000|2021-08-18 23:29:40|46.92|44.72|46.99|44.79|46.99|44.79|46.92|44.72|0
1629329390000|2021-08-18 23:29:50|47.06|44.86|47.06|44.86|47.06|44.86|47.06|44.86|0
1629329400000|2021-08-18 23:30:00|46.99|44.79|47.13|44.93|47.13|44.93|46.99|44.79|0
1629329410000|2021-08-18 23:30:10|47.06|44.86|47.27|45.07|47.27|45.07|47.06|44.86|0
1629329420000|2021-08-18 23:30:20|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1629329430000|2021-08-18 23:30:30|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629329440000|2021-08-18 23:30:40|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1629329450000|2021-08-18 23:30:50|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1629329460000|2021-08-18 23:31:00|47.44|45.24|47.33|45.13|47.48|45.28|47.33|45.13|0
1629329470000|2021-08-18 23:31:10|47.26|45.06|47.26|45.06|47.26|45.06|47.26|45.06|0
1629329480000|2021-08-18 23:31:20|47.19|44.99|47.26|45.06|47.26|45.06|47.19|44.99|0
1629329490000|2021-08-18 23:31:30|47.33|45.13|47.19|44.99|47.33|45.13|47.19|44.99|0
1629329510000|2021-08-18 23:31:50|47.12|44.92|47.16|44.96|47.16|44.96|47.12|44.92|0
1629329520000|2021-08-18 23:32:00|47.19|44.99|47.12|44.92|47.19|44.99|47.12|44.92|0
1629329530000|2021-08-18 23:32:10|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329540000|2021-08-18 23:32:20|47.12|44.92|47.12|44.92|47.12|44.92|47.12|44.92|0
1629329550000|2021-08-18 23:32:30|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329560000|2021-08-18 23:32:40|47.09|44.89|47.12|44.92|47.12|44.92|47.09|44.89|0
1629329570000|2021-08-18 23:32:50|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329580000|2021-08-18 23:33:00|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1629329610000|2021-08-18 23:33:30|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329620000|2021-08-18 23:33:40|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1629329650000|2021-08-18 23:34:10|47.02|44.82|47.05|44.85|47.05|44.85|47.02|44.82|0
1629329660000|2021-08-18 23:34:20|47.09|44.89|47.09|44.89|47.09|44.89|47.09|44.89|0
1629329670000|2021-08-18 23:34:30|47.12|44.92|46.98|44.78|47.12|44.92|46.98|44.78|0
1629329690000|2021-08-18 23:34:50|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629329700000|2021-08-18 23:35:00|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629329720000|2021-08-18 23:35:20|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1629329750000|2021-08-18 23:35:50|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629329760000|2021-08-18 23:36:00|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629329790000|2021-08-18 23:36:30|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629329800000|2021-08-18 23:36:40|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629329820000|2021-08-18 23:37:00|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629329830000|2021-08-18 23:37:10|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629329840000|2021-08-18 23:37:20|46.88|44.68|46.88|44.68|46.88|44.68|46.88|44.68|0
1629329850000|2021-08-18 23:37:30|46.91|44.71|47.05|44.85|47.05|44.85|46.91|44.71|0
1629329860000|2021-08-18 23:37:40|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1629329870000|2021-08-18 23:37:50|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329880000|2021-08-18 23:38:00|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629329890000|2021-08-18 23:38:10|46.84|44.64|46.91|44.71|46.91|44.71|46.84|44.64|0
1629329900000|2021-08-18 23:38:20|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1629329910000|2021-08-18 23:38:30|46.91|44.71|46.91|44.71|46.91|44.71|46.84|44.64|0
1629329920000|2021-08-18 23:38:40|46.87|44.67|46.91|44.71|46.91|44.71|46.87|44.67|0
1629329960000|2021-08-18 23:39:20|46.98|44.78|47.12|44.92|47.12|44.92|46.98|44.78|0
1629329980000|2021-08-18 23:39:40|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629329990000|2021-08-18 23:39:50|47.12|44.92|47.19|44.99|47.19|44.99|47.12|44.92|0
1629330010000|2021-08-18 23:40:10|47.12|44.92|47.19|44.99|47.19|44.99|47.12|44.92|0
1629330020000|2021-08-18 23:40:20|47.12|44.92|47.12|44.92|47.12|44.92|47.12|44.92|0
1629330030000|2021-08-18 23:40:30|47.05|44.85|47.01|44.81|47.05|44.85|47.01|44.81|0
1629330040000|2021-08-18 23:40:40|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1629330050000|2021-08-18 23:40:50|47.01|44.81|47.05|44.85|47.05|44.85|47.01|44.81|0
1629330060000|2021-08-18 23:41:00|46.98|44.78|47.04|44.84|47.04|44.84|46.98|44.78|0
1629330070000|2021-08-18 23:41:10|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1629330090000|2021-08-18 23:41:30|47.18|44.98|47.11|44.91|47.18|44.98|47.11|44.91|0
1629330120000|2021-08-18 23:42:00|47.04|44.84|47.04|44.84|47.04|44.84|47.04|44.84|0
1629330130000|2021-08-18 23:42:10|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1629330140000|2021-08-18 23:42:20|47.18|44.98|47.11|44.91|47.18|44.98|47.11|44.91|0
1629330160000|2021-08-18 23:42:40|47.04|44.84|47.04|44.84|47.04|44.84|47.01|44.81|0
1629330170000|2021-08-18 23:42:50|46.97|44.77|46.97|44.77|46.97|44.77|46.97|44.77|0
1629330190000|2021-08-18 23:43:10|47.04|44.84|46.97|44.77|47.04|44.84|46.97|44.77|0
1629330220000|2021-08-18 23:43:40|46.94|44.74|46.97|44.77|46.97|44.77|46.94|44.74|0
1629330240000|2021-08-18 23:44:00|46.94|44.74|46.9|44.7|46.94|44.74|46.9|44.7|0
1629330290000|2021-08-18 23:44:50|46.83|44.63|46.83|44.63|46.83|44.63|46.83|44.63|0
1629330300000|2021-08-18 23:45:00|46.76|44.56|46.69|44.49|46.76|44.56|46.69|44.49|0
1629330310000|2021-08-18 23:45:10|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629330320000|2021-08-18 23:45:20|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629330330000|2021-08-18 23:45:30|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629330340000|2021-08-18 23:45:40|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629330350000|2021-08-18 23:45:50|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629330370000|2021-08-18 23:46:10|46.8|44.6|46.8|44.6|46.8|44.6|46.8|44.6|0
1629330380000|2021-08-18 23:46:20|46.76|44.56|46.69|44.49|46.76|44.56|46.69|44.49|0
1629330390000|2021-08-18 23:46:30|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629330400000|2021-08-18 23:46:40|46.69|44.49|46.62|44.42|46.69|44.49|46.62|44.42|0
1629330410000|2021-08-18 23:46:50|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629330440000|2021-08-18 23:47:20|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629330450000|2021-08-18 23:47:30|46.55|44.35|46.62|44.42|46.62|44.42|46.55|44.35|0
1629330490000|2021-08-18 23:48:10|46.69|44.49|46.62|44.42|46.69|44.49|46.62|44.42|0
1629330530000|2021-08-18 23:48:50|46.55|44.35|46.55|44.35|46.55|44.35|46.55|44.35|0
1629330540000|2021-08-18 23:49:00|46.62|44.42|46.55|44.35|46.62|44.42|46.55|44.35|0
1629330550000|2021-08-18 23:49:10|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629330560000|2021-08-18 23:49:20|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629330570000|2021-08-18 23:49:30|46.83|44.63|46.76|44.56|46.83|44.63|46.76|44.56|0
1629330590000|2021-08-18 23:49:50|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629330600000|2021-08-18 23:50:00|46.72|44.52|46.76|44.56|46.76|44.56|46.72|44.52|0
1629330610000|2021-08-18 23:50:10|46.69|44.49|46.9|44.7|46.9|44.7|46.69|44.49|0
1629330630000|2021-08-18 23:50:30|46.97|44.77|46.83|44.63|46.97|44.77|46.83|44.63|0
1629330640000|2021-08-18 23:50:40|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629330650000|2021-08-18 23:50:50|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629330660000|2021-08-18 23:51:00|46.72|44.52|46.72|44.52|46.76|44.56|46.72|44.52|0
1629330670000|2021-08-18 23:51:10|46.69|44.49|46.69|44.49|46.72|44.52|46.69|44.49|0
1629330680000|2021-08-18 23:51:20|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629330690000|2021-08-18 23:51:30|46.83|44.63|46.89|44.69|46.89|44.69|46.83|44.63|0
1629330710000|2021-08-18 23:51:50|46.83|44.63|46.82|44.62|46.83|44.63|46.82|44.62|0
1629330720000|2021-08-18 23:52:00|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629330730000|2021-08-18 23:52:10|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629330750000|2021-08-18 23:52:30|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629330760000|2021-08-18 23:52:40|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629330780000|2021-08-18 23:53:00|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629330790000|2021-08-18 23:53:10|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629330830000|2021-08-18 23:53:50|46.89|44.69|46.82|44.62|46.89|44.69|46.82|44.62|0
1629330860000|2021-08-18 23:54:20|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629330870000|2021-08-18 23:54:30|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629330880000|2021-08-18 23:54:40|47|44.8|47.03|44.83|47.03|44.83|47|44.8|0
1629330890000|2021-08-18 23:54:50|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629330910000|2021-08-18 23:55:10|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629330950000|2021-08-18 23:55:50|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629330960000|2021-08-18 23:56:00|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629330980000|2021-08-18 23:56:20|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629330990000|2021-08-18 23:56:30|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629331000000|2021-08-18 23:56:40|46.96|44.76|47|44.8|47.03|44.83|46.96|44.76|0
1629331010000|2021-08-18 23:56:50|46.96|44.76|47.03|44.83|47.03|44.83|46.96|44.76|0
1629331020000|2021-08-18 23:57:00|46.96|44.76|46.96|44.76|47.03|44.83|46.96|44.76|0
1629331040000|2021-08-18 23:57:20|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1629331050000|2021-08-18 23:57:30|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629331070000|2021-08-18 23:57:50|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629331080000|2021-08-18 23:58:00|46.96|44.76|47.03|44.83|47.03|44.83|46.96|44.76|0
1629331120000|2021-08-18 23:58:40|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629331130000|2021-08-18 23:58:50|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629331140000|2021-08-18 23:59:00|46.96|44.76|46.89|44.69|46.96|44.76|46.89|44.69|0
1629331180000|2021-08-18 23:59:40|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629331190000|2021-08-18 23:59:50|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629331200000|2021-08-19 00:00:00|46.96|44.76|46.89|44.69|46.96|44.76|46.89|44.69|0
1629331210000|2021-08-19 00:00:10|46.96|44.76|47.03|44.83|47.03|44.83|46.96|44.76|0
1629331220000|2021-08-19 00:00:20|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629331240000|2021-08-19 00:00:40|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629331250000|2021-08-19 00:00:50|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629331260000|2021-08-19 00:01:00|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629331270000|2021-08-19 00:01:10|46.95|44.75|46.95|44.75|47.02|44.82|46.95|44.75|0
1629331280000|2021-08-19 00:01:20|46.88|44.68|46.82|44.62|46.88|44.68|46.82|44.62|0
1629331300000|2021-08-19 00:01:40|46.81|44.61|46.81|44.61|46.81|44.61|46.81|44.61|0
1629331320000|2021-08-19 00:02:00|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629331330000|2021-08-19 00:02:10|46.74|44.54|46.74|44.54|46.74|44.54|46.74|44.54|0
1629331360000|2021-08-19 00:02:40|46.81|44.61|46.81|44.61|46.81|44.61|46.81|44.61|0
1629331370000|2021-08-19 00:02:50|46.88|44.68|46.81|44.61|46.88|44.68|46.81|44.61|0
1629331380000|2021-08-19 00:03:00|46.88|44.68|46.81|44.61|46.88|44.68|46.81|44.61|0
1629331430000|2021-08-19 00:03:50|46.67|44.47|46.54|44.34|46.67|44.47|46.54|44.34|0
1629331440000|2021-08-19 00:04:00|46.47|44.27|46.4|44.2|46.47|44.27|46.4|44.2|0
1629331450000|2021-08-19 00:04:10|46.47|44.27|46.43|44.23|46.47|44.27|46.43|44.23|0
1629331460000|2021-08-19 00:04:20|46.47|44.27|46.4|44.2|46.47|44.27|46.4|44.2|0
1629331470000|2021-08-19 00:04:30|46.33|44.13|46.47|44.27|46.47|44.27|46.33|44.13|0
1629331480000|2021-08-19 00:04:40|46.33|44.13|46.26|44.06|46.33|44.13|46.26|44.06|0
1629331490000|2021-08-19 00:04:50|46.33|44.13|46.19|43.99|46.33|44.13|46.19|43.99|0
1629331500000|2021-08-19 00:05:00|46.26|44.06|46.33|44.13|46.33|44.13|46.26|44.06|0
1629331510000|2021-08-19 00:05:10|46.4|44.2|46.4|44.2|46.4|44.2|46.4|44.2|0
1629331520000|2021-08-19 00:05:20|46.26|44.06|46.19|43.99|46.33|44.13|46.19|43.99|0
1629331530000|2021-08-19 00:05:30|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629331540000|2021-08-19 00:05:40|46.19|43.99|46.12|43.92|46.26|44.06|46.12|43.92|0
1629331550000|2021-08-19 00:05:50|46.05|43.85|45.98|43.78|46.05|43.85|45.98|43.78|0
1629331560000|2021-08-19 00:06:00|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629331570000|2021-08-19 00:06:10|45.98|43.78|45.84|43.64|45.98|43.78|45.84|43.64|0
1629331580000|2021-08-19 00:06:20|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629331590000|2021-08-19 00:06:30|45.84|43.64|45.84|43.64|45.91|43.71|45.84|43.64|0
1629331600000|2021-08-19 00:06:40|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629331610000|2021-08-19 00:06:50|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629331620000|2021-08-19 00:07:00|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629331630000|2021-08-19 00:07:10|45.64|43.44|45.71|43.51|45.71|43.51|45.64|43.44|0
1629331640000|2021-08-19 00:07:20|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629331650000|2021-08-19 00:07:30|45.74|43.54|45.64|43.44|45.74|43.54|45.57|43.37|0
1629331660000|2021-08-19 00:07:40|45.61|43.41|45.64|43.44|45.64|43.44|45.57|43.37|0
1629331690000|2021-08-19 00:08:10|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629331700000|2021-08-19 00:08:20|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629331710000|2021-08-19 00:08:30|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629331720000|2021-08-19 00:08:40|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629331730000|2021-08-19 00:08:50|45.64|43.44|45.71|43.51|45.71|43.51|45.64|43.44|0
1629331740000|2021-08-19 00:09:00|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629331750000|2021-08-19 00:09:10|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629331760000|2021-08-19 00:09:20|45.64|43.44|45.6|43.4|45.64|43.44|45.6|43.4|0
1629331770000|2021-08-19 00:09:30|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629331790000|2021-08-19 00:09:50|45.5|43.3|45.5|43.3|45.57|43.37|45.5|43.3|0
1629331800000|2021-08-19 00:10:00|45.36|43.16|45.5|43.3|45.5|43.3|45.36|43.16|0
1629331810000|2021-08-19 00:10:10|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629331820000|2021-08-19 00:10:20|45.64|43.44|45.57|43.37|45.64|43.44|45.57|43.37|0
1629331830000|2021-08-19 00:10:30|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629331840000|2021-08-19 00:10:40|45.47|43.27|45.5|43.3|45.5|43.3|45.47|43.27|0
1629331850000|2021-08-19 00:10:50|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629331860000|2021-08-19 00:11:00|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629331870000|2021-08-19 00:11:10|45.43|43.23|45.36|43.16|45.43|43.23|45.36|43.16|0
1629331880000|2021-08-19 00:11:20|45.43|43.23|45.36|43.16|45.43|43.23|45.36|43.16|0
1629331890000|2021-08-19 00:11:30|45.3|43.1|45.29|43.09|45.3|43.1|45.23|43.03|0
1629331900000|2021-08-19 00:11:40|45.26|43.06|45.29|43.09|45.29|43.09|45.26|43.06|0
1629331910000|2021-08-19 00:11:50|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629331930000|2021-08-19 00:12:10|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629331940000|2021-08-19 00:12:20|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629331960000|2021-08-19 00:12:40|45.33|43.13|45.29|43.09|45.33|43.13|45.29|43.09|0
1629331970000|2021-08-19 00:12:50|45.36|43.16|45.29|43.09|45.36|43.16|45.29|43.09|0
1629331990000|2021-08-19 00:13:10|45.23|43.03|45.29|43.09|45.29|43.09|45.23|43.03|0
1629332020000|2021-08-19 00:13:40|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629332030000|2021-08-19 00:13:50|45.29|43.09|45.36|43.16|45.36|43.16|45.29|43.09|0
1629332040000|2021-08-19 00:14:00|45.43|43.23|45.4|43.2|45.43|43.23|45.4|43.2|0
1629332050000|2021-08-19 00:14:10|45.43|43.23|45.43|43.23|45.46|43.26|45.43|43.23|0
1629332060000|2021-08-19 00:14:20|45.5|43.3|45.43|43.23|45.5|43.3|45.43|43.23|0
1629332090000|2021-08-19 00:14:50|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629332100000|2021-08-19 00:15:00|45.43|43.23|45.43|43.23|45.5|43.3|45.43|43.23|0
1629332110000|2021-08-19 00:15:10|45.46|43.26|45.49|43.29|45.49|43.29|45.46|43.26|0
1629332120000|2021-08-19 00:15:20|45.53|43.33|45.56|43.36|45.56|43.36|45.53|43.33|0
1629332130000|2021-08-19 00:15:30|45.49|43.29|45.49|43.29|45.56|43.36|45.49|43.29|0
1629332150000|2021-08-19 00:15:50|45.43|43.23|45.49|43.29|45.49|43.29|45.43|43.23|0
1629332160000|2021-08-19 00:16:00|45.43|43.23|45.49|43.29|45.49|43.29|45.43|43.23|0
1629332170000|2021-08-19 00:16:10|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629332180000|2021-08-19 00:16:20|45.49|43.29|45.49|43.29|45.49|43.29|45.43|43.23|0
1629332200000|2021-08-19 00:16:40|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629332210000|2021-08-19 00:16:50|45.46|43.26|45.49|43.29|45.49|43.29|45.46|43.26|0
1629332220000|2021-08-19 00:17:00|45.43|43.23|45.49|43.29|45.49|43.29|45.43|43.23|0
1629332240000|2021-08-19 00:17:20|45.42|43.22|45.42|43.22|45.42|43.22|45.42|43.22|0
1629332260000|2021-08-19 00:17:40|45.49|43.29|45.49|43.29|45.49|43.29|45.49|43.29|0
1629332310000|2021-08-19 00:18:30|45.42|43.22|45.49|43.29|45.49|43.29|45.42|43.22|0
1629332330000|2021-08-19 00:18:50|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629332340000|2021-08-19 00:19:00|45.63|43.43|45.7|43.5|45.7|43.5|45.63|43.43|0
1629332350000|2021-08-19 00:19:10|45.76|43.56|45.83|43.63|45.87|43.67|45.76|43.56|0
1629332360000|2021-08-19 00:19:20|45.87|43.67|45.9|43.7|45.9|43.7|45.87|43.67|0
1629332370000|2021-08-19 00:19:30|45.87|43.67|45.9|43.7|45.9|43.7|45.83|43.63|0
1629332380000|2021-08-19 00:19:40|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629332400000|2021-08-19 00:20:00|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629332430000|2021-08-19 00:20:30|45.83|43.63|45.9|43.7|45.9|43.7|45.83|43.63|0
1629332440000|2021-08-19 00:20:40|46.04|43.84|46.17|43.97|46.17|43.97|46.04|43.84|0
1629332450000|2021-08-19 00:20:50|46.14|43.94|46.1|43.9|46.17|43.97|46.1|43.9|0
1629332460000|2021-08-19 00:21:00|46.04|43.84|46.1|43.9|46.1|43.9|46.04|43.84|0
1629332470000|2021-08-19 00:21:10|46.04|43.84|46.04|43.84|46.1|43.9|46.04|43.84|0
1629332480000|2021-08-19 00:21:20|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1629332500000|2021-08-19 00:21:40|45.93|43.73|45.93|43.73|45.93|43.73|45.9|43.7|0
1629332510000|2021-08-19 00:21:50|45.9|43.7|45.97|43.77|45.97|43.77|45.9|43.7|0
1629332520000|2021-08-19 00:22:00|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629332530000|2021-08-19 00:22:10|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629332540000|2021-08-19 00:22:20|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629332550000|2021-08-19 00:22:30|46.1|43.9|45.97|43.77|46.1|43.9|45.97|43.77|0
1629332560000|2021-08-19 00:22:40|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629332580000|2021-08-19 00:23:00|45.83|43.63|45.86|43.66|45.9|43.7|45.83|43.63|0
1629332590000|2021-08-19 00:23:10|45.9|43.7|45.86|43.66|45.9|43.7|45.83|43.63|0
1629332600000|2021-08-19 00:23:20|45.83|43.63|45.83|43.63|45.86|43.66|45.83|43.63|0
1629332610000|2021-08-19 00:23:30|45.9|43.7|45.86|43.66|45.9|43.7|45.83|43.63|0
1629332620000|2021-08-19 00:23:40|45.9|43.7|45.9|43.7|45.9|43.7|45.83|43.63|0
1629332630000|2021-08-19 00:23:50|45.86|43.66|45.83|43.63|45.86|43.66|45.83|43.63|0
1629332640000|2021-08-19 00:24:00|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629332650000|2021-08-19 00:24:10|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629332660000|2021-08-19 00:24:20|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629332680000|2021-08-19 00:24:40|45.86|43.66|45.83|43.63|45.86|43.66|45.83|43.63|0
1629332690000|2021-08-19 00:24:50|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629332700000|2021-08-19 00:25:00|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629332710000|2021-08-19 00:25:10|45.86|43.66|45.83|43.63|45.86|43.66|45.83|43.63|0
1629332720000|2021-08-19 00:25:20|45.89|43.69|45.83|43.63|45.89|43.69|45.83|43.63|0
1629332730000|2021-08-19 00:25:30|45.89|43.69|45.69|43.49|45.89|43.69|45.69|43.49|0
1629332740000|2021-08-19 00:25:40|45.76|43.56|45.72|43.52|45.76|43.56|45.72|43.52|0
1629332750000|2021-08-19 00:25:50|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629332800000|2021-08-19 00:26:40|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629332810000|2021-08-19 00:26:50|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629332820000|2021-08-19 00:27:00|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629332830000|2021-08-19 00:27:10|45.82|43.62|45.76|43.56|45.82|43.62|45.76|43.56|0
1629332840000|2021-08-19 00:27:20|45.82|43.62|45.76|43.56|45.82|43.62|45.76|43.56|0
1629332850000|2021-08-19 00:27:30|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629332880000|2021-08-19 00:28:00|45.75|43.55|45.75|43.55|45.79|43.59|45.75|43.55|0
1629332890000|2021-08-19 00:28:10|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629332900000|2021-08-19 00:28:20|45.75|43.55|45.82|43.62|45.82|43.62|45.69|43.49|0
1629332920000|2021-08-19 00:28:40|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629332930000|2021-08-19 00:28:50|45.79|43.59|45.75|43.55|45.79|43.59|45.75|43.55|0
1629332940000|2021-08-19 00:29:00|45.82|43.62|45.89|43.69|45.89|43.69|45.82|43.62|0
1629332960000|2021-08-19 00:29:20|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629332970000|2021-08-19 00:29:30|45.89|43.69|45.82|43.62|45.89|43.69|45.82|43.62|0
1629332980000|2021-08-19 00:29:40|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629333000000|2021-08-19 00:30:00|45.93|43.73|46.03|43.83|46.03|43.83|45.93|43.73|0
1629333010000|2021-08-19 00:30:10|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629333020000|2021-08-19 00:30:20|45.89|43.69|45.96|43.76|45.96|43.76|45.89|43.69|0
1629333030000|2021-08-19 00:30:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629333040000|2021-08-19 00:30:40|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629333060000|2021-08-19 00:31:00|46.03|43.83|46.09|43.89|46.09|43.89|46.03|43.83|0
1629333070000|2021-08-19 00:31:10|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629333080000|2021-08-19 00:31:20|45.96|43.76|45.99|43.79|45.99|43.79|45.96|43.76|0
1629333090000|2021-08-19 00:31:30|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629333100000|2021-08-19 00:31:40|46.09|43.89|46.09|43.89|46.09|43.89|46.06|43.86|0
1629333110000|2021-08-19 00:31:50|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629333120000|2021-08-19 00:32:00|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629333160000|2021-08-19 00:32:40|46.02|43.82|45.96|43.76|46.02|43.82|45.96|43.76|0
1629333170000|2021-08-19 00:32:50|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629333190000|2021-08-19 00:33:10|45.89|43.69|45.95|43.75|45.95|43.75|45.89|43.69|0
1629333200000|2021-08-19 00:33:20|45.89|43.69|45.92|43.72|45.92|43.72|45.89|43.69|0
1629333210000|2021-08-19 00:33:30|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629333220000|2021-08-19 00:33:40|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629333240000|2021-08-19 00:34:00|45.85|43.65|45.85|43.65|45.89|43.69|45.85|43.65|0
1629333250000|2021-08-19 00:34:10|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629333290000|2021-08-19 00:34:50|45.78|43.58|45.75|43.55|45.78|43.58|45.75|43.55|0
1629333300000|2021-08-19 00:35:00|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629333310000|2021-08-19 00:35:10|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629333330000|2021-08-19 00:35:30|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629333340000|2021-08-19 00:35:40|45.68|43.48|45.61|43.41|45.68|43.48|45.61|43.41|0
1629333360000|2021-08-19 00:36:00|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333370000|2021-08-19 00:36:10|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629333380000|2021-08-19 00:36:20|45.47|43.27|45.61|43.41|45.61|43.41|45.47|43.27|0
1629333400000|2021-08-19 00:36:40|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629333410000|2021-08-19 00:36:50|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629333420000|2021-08-19 00:37:00|45.61|43.41|45.54|43.34|45.61|43.41|45.54|43.34|0
1629333430000|2021-08-19 00:37:10|45.61|43.41|45.54|43.34|45.61|43.41|45.54|43.34|0
1629333440000|2021-08-19 00:37:20|45.47|43.27|45.54|43.34|45.54|43.34|45.47|43.27|0
1629333450000|2021-08-19 00:37:30|45.47|43.27|45.47|43.27|45.51|43.31|45.47|43.27|0
1629333460000|2021-08-19 00:37:40|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333470000|2021-08-19 00:37:50|45.51|43.31|45.54|43.34|45.54|43.34|45.51|43.31|0
1629333480000|2021-08-19 00:38:00|45.47|43.27|45.54|43.34|45.54|43.34|45.47|43.27|0
1629333500000|2021-08-19 00:38:20|45.51|43.31|45.47|43.27|45.51|43.31|45.47|43.27|0
1629333510000|2021-08-19 00:38:30|45.54|43.34|45.47|43.27|45.54|43.34|45.47|43.27|0
1629333530000|2021-08-19 00:38:50|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333540000|2021-08-19 00:39:00|45.47|43.27|45.54|43.34|45.54|43.34|45.47|43.27|0
1629333560000|2021-08-19 00:39:20|45.61|43.41|45.54|43.34|45.61|43.41|45.54|43.34|0
1629333570000|2021-08-19 00:39:30|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629333600000|2021-08-19 00:40:00|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333610000|2021-08-19 00:40:10|45.61|43.41|45.57|43.37|45.61|43.41|45.54|43.34|0
1629333620000|2021-08-19 00:40:20|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629333630000|2021-08-19 00:40:30|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333640000|2021-08-19 00:40:40|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629333650000|2021-08-19 00:40:50|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629333660000|2021-08-19 00:41:00|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629333670000|2021-08-19 00:41:10|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629333690000|2021-08-19 00:41:30|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629333700000|2021-08-19 00:41:40|45.4|43.2|45.47|43.27|45.47|43.27|45.4|43.2|0
1629333710000|2021-08-19 00:41:50|45.4|43.2|45.47|43.27|45.47|43.27|45.4|43.2|0
1629333720000|2021-08-19 00:42:00|45.4|43.2|45.4|43.2|45.4|43.2|45.4|43.2|0
1629333740000|2021-08-19 00:42:20|45.47|43.27|45.47|43.27|45.47|43.27|45.44|43.24|0
1629333760000|2021-08-19 00:42:40|45.54|43.34|45.54|43.34|45.54|43.34|45.47|43.27|0
1629333770000|2021-08-19 00:42:50|45.5|43.3|45.54|43.34|45.54|43.34|45.47|43.27|0
1629333780000|2021-08-19 00:43:00|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629333790000|2021-08-19 00:43:10|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629333800000|2021-08-19 00:43:20|45.47|43.27|45.53|43.33|45.53|43.33|45.47|43.27|0
1629333860000|2021-08-19 00:44:20|45.57|43.37|45.6|43.4|45.6|43.4|45.57|43.37|0
1629333870000|2021-08-19 00:44:30|45.19|42.99|45.19|42.99|45.19|42.99|45.19|42.99|0
1629333890000|2021-08-19 00:44:50|45.12|42.92|45.12|42.92|45.12|42.92|45.09|42.89|0
1629333900000|2021-08-19 00:45:00|45.09|42.89|45.05|42.85|45.09|42.89|45.05|42.85|0
1629333920000|2021-08-19 00:45:20|45.12|42.92|45.12|42.92|45.12|42.92|45.09|42.89|0
1629333930000|2021-08-19 00:45:30|45.05|42.85|45.05|42.85|45.09|42.89|45.05|42.85|0
1629333950000|2021-08-19 00:45:50|44.98|42.78|44.98|42.78|44.98|42.78|44.98|42.78|0
1629333960000|2021-08-19 00:46:00|45.05|42.85|45.05|42.85|45.05|42.85|45.05|42.85|0
1629333980000|2021-08-19 00:46:20|44.64|42.44|44.63|42.43|44.64|42.44|44.63|42.43|0
1629334000000|2021-08-19 00:46:40|44.7|42.5|44.7|42.5|44.7|42.5|44.7|42.5|0
1629334030000|2021-08-19 00:47:10|44.74|42.54|44.7|42.5|44.74|42.54|44.7|42.5|0
1629334080000|2021-08-19 00:48:00|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629334090000|2021-08-19 00:48:10|44.7|42.5|44.7|42.5|44.7|42.5|44.7|42.5|0
1629334130000|2021-08-19 00:48:50|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629334140000|2021-08-19 00:49:00|44.56|42.36|44.6|42.4|44.6|42.4|44.56|42.36|0
1629334150000|2021-08-19 00:49:10|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629334190000|2021-08-19 00:49:50|44.56|42.36|44.6|42.4|44.6|42.4|44.56|42.36|0
1629334200000|2021-08-19 00:50:00|44.63|42.43|44.56|42.36|44.63|42.43|44.56|42.36|0
1629334220000|2021-08-19 00:50:20|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629334230000|2021-08-19 00:50:30|44.6|42.4|44.6|42.4|44.63|42.43|44.6|42.4|0
1629334240000|2021-08-19 00:50:40|44.56|42.36|44.6|42.4|44.63|42.43|44.56|42.36|0
1629334250000|2021-08-19 00:50:50|44.56|42.36|44.56|42.36|44.56|42.36|44.56|42.36|0
1629334260000|2021-08-19 00:51:00|44.5|42.3|44.5|42.3|44.5|42.3|44.5|42.3|0
1629334290000|2021-08-19 00:51:30|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629334350000|2021-08-19 00:52:30|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1629334370000|2021-08-19 00:52:50|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629334400000|2021-08-19 00:53:20|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1629334410000|2021-08-19 00:53:30|44.36|42.16|44.36|42.16|44.36|42.16|44.36|42.16|0
1629334420000|2021-08-19 00:53:40|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1629334440000|2021-08-19 00:54:00|44.39|42.19|44.49|42.29|44.49|42.29|44.39|42.19|0
1629334480000|2021-08-19 00:54:40|44.42|42.22|44.42|42.22|44.42|42.22|44.42|42.22|0
1629334490000|2021-08-19 00:54:50|44.46|42.26|44.42|42.22|44.46|42.26|44.42|42.22|0
1629334500000|2021-08-19 00:55:00|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629334560000|2021-08-19 00:56:00|44.42|42.22|44.49|42.29|44.49|42.29|44.42|42.22|0
1629334600000|2021-08-19 00:56:40|44.42|42.22|44.42|42.22|44.42|42.22|44.42|42.22|0
1629334630000|2021-08-19 00:57:10|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629334650000|2021-08-19 00:57:30|44.56|42.36|44.56|42.36|44.56|42.36|44.56|42.36|0
1629334670000|2021-08-19 00:57:50|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629334680000|2021-08-19 00:58:00|44.69|42.49|44.69|42.49|44.69|42.49|44.69|42.49|0
1629334690000|2021-08-19 00:58:10|44.76|42.56|44.76|42.56|44.83|42.63|44.76|42.56|0
1629334700000|2021-08-19 00:58:20|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1629334740000|2021-08-19 00:59:00|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629334750000|2021-08-19 00:59:10|44.83|42.63|44.89|42.69|44.89|42.69|44.83|42.63|0
1629334760000|2021-08-19 00:59:20|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1629334770000|2021-08-19 00:59:30|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629334790000|2021-08-19 00:59:50|44.76|42.56|44.72|42.52|44.76|42.56|44.72|42.52|0
1629334800000|2021-08-19 01:00:00|44.69|42.49|44.82|42.62|44.82|42.62|44.69|42.49|0
1629334810000|2021-08-19 01:00:10|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629334820000|2021-08-19 01:00:20|44.96|42.76|45.03|42.83|45.03|42.83|44.96|42.76|0
1629334830000|2021-08-19 01:00:30|45.1|42.9|45.16|42.96|45.23|43.03|45.1|42.9|0
1629334850000|2021-08-19 01:00:50|45.1|42.9|45.03|42.83|45.1|42.9|45.03|42.83|0
1629334860000|2021-08-19 01:01:00|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1629334870000|2021-08-19 01:01:10|45.09|42.89|45.09|42.89|45.09|42.89|45.06|42.86|0
1629334930000|2021-08-19 01:02:10|45.03|42.83|45.03|42.83|45.03|42.83|45.03|42.83|0
1629334940000|2021-08-19 01:02:20|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1629334950000|2021-08-19 01:02:30|44.96|42.76|44.96|42.76|44.96|42.76|44.96|42.76|0
1629334970000|2021-08-19 01:02:50|44.89|42.69|44.82|42.62|44.89|42.69|44.82|42.62|0
1629334980000|2021-08-19 01:03:00|44.89|42.69|44.96|42.76|44.96|42.76|44.89|42.69|0
1629334990000|2021-08-19 01:03:10|44.89|42.69|44.89|42.69|44.92|42.72|44.89|42.69|0
1629335000000|2021-08-19 01:03:20|44.96|42.76|44.96|42.76|44.96|42.76|44.96|42.76|0
1629335010000|2021-08-19 01:03:30|44.89|42.69|44.86|42.66|44.89|42.69|44.86|42.66|0
1629335020000|2021-08-19 01:03:40|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629335030000|2021-08-19 01:03:50|44.69|42.49|44.69|42.49|44.69|42.49|44.69|42.49|0
1629335040000|2021-08-19 01:04:00|44.62|42.42|44.55|42.35|44.62|42.42|44.55|42.35|0
1629335050000|2021-08-19 01:04:10|44.62|42.42|44.55|42.35|44.62|42.42|44.55|42.35|0
1629335070000|2021-08-19 01:04:30|44.58|42.38|44.62|42.42|44.62|42.42|44.55|42.35|0
1629335080000|2021-08-19 01:04:40|44.55|42.35|44.55|42.35|44.55|42.35|44.55|42.35|0
1629335090000|2021-08-19 01:04:50|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629335100000|2021-08-19 01:05:00|44.55|42.35|44.55|42.35|44.62|42.42|44.55|42.35|0
1629335170000|2021-08-19 01:06:10|44.48|42.28|44.48|42.28|44.52|42.32|44.48|42.28|0
1629335180000|2021-08-19 01:06:20|44.45|42.25|44.45|42.25|44.45|42.25|44.45|42.25|0
1629335190000|2021-08-19 01:06:30|44.41|42.21|44.41|42.21|44.41|42.21|44.41|42.21|0
1629335200000|2021-08-19 01:06:40|44.35|42.15|44.28|42.08|44.35|42.15|44.28|42.08|0
1629335230000|2021-08-19 01:07:10|44.21|42.01|44.14|41.94|44.21|42.01|44.14|41.94|0
1629335280000|2021-08-19 01:08:00|44.08|41.88|44.08|41.88|44.08|41.88|44.08|41.88|0
1629335290000|2021-08-19 01:08:10|44.21|42.01|44.21|42.01|44.21|42.01|44.21|42.01|0
1629335300000|2021-08-19 01:08:20|44.28|42.08|44.34|42.14|44.34|42.14|44.24|42.04|0
1629335310000|2021-08-19 01:08:30|44.28|42.08|44.21|42.01|44.28|42.08|44.21|42.01|0
1629335340000|2021-08-19 01:09:00|44.28|42.08|44.24|42.04|44.28|42.08|44.24|42.04|0
1629335350000|2021-08-19 01:09:10|44.28|42.08|44.34|42.14|44.34|42.14|44.28|42.08|0
1629335360000|2021-08-19 01:09:20|44.41|42.21|44.41|42.21|44.41|42.21|44.41|42.21|0
1629335380000|2021-08-19 01:09:40|44.34|42.14|44.41|42.21|44.41|42.21|44.34|42.14|0
1629335400000|2021-08-19 01:10:00|44.34|42.14|44.34|42.14|44.34|42.14|44.34|42.14|0
1629335430000|2021-08-19 01:10:30|44.41|42.21|44.44|42.24|44.44|42.24|44.41|42.21|0
1629335440000|2021-08-19 01:10:40|44.48|42.28|44.48|42.28|44.48|42.28|44.48|42.28|0
1629335450000|2021-08-19 01:10:50|44.41|42.21|44.41|42.21|44.41|42.21|44.41|42.21|0
1629335460000|2021-08-19 01:11:00|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335510000|2021-08-19 01:11:50|44.24|42.04|44.24|42.04|44.27|42.07|44.24|42.04|0
1629335520000|2021-08-19 01:12:00|44.27|42.07|44.21|42.01|44.27|42.07|44.21|42.01|0
1629335530000|2021-08-19 01:12:10|44.14|41.94|44.21|42.01|44.21|42.01|44.14|41.94|0
1629335540000|2021-08-19 01:12:20|44.24|42.04|44.21|42.01|44.24|42.04|44.21|42.01|0
1629335550000|2021-08-19 01:12:30|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335560000|2021-08-19 01:12:40|44.21|42.01|44.21|42.01|44.21|42.01|44.21|42.01|0
1629335570000|2021-08-19 01:12:50|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335580000|2021-08-19 01:13:00|44.34|42.14|44.27|42.07|44.34|42.14|44.27|42.07|0
1629335600000|2021-08-19 01:13:20|44.2|42|44.27|42.07|44.27|42.07|44.2|42|0
1629335610000|2021-08-19 01:13:30|44.24|42.04|44.27|42.07|44.27|42.07|44.24|42.04|0
1629335620000|2021-08-19 01:13:40|44.2|42|44.24|42.04|44.24|42.04|44.2|42|0
1629335630000|2021-08-19 01:13:50|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335640000|2021-08-19 01:14:00|44.24|42.04|44.24|42.04|44.24|42.04|44.24|42.04|0
1629335650000|2021-08-19 01:14:10|44.2|42|44.2|42|44.2|42|44.2|42|0
1629335670000|2021-08-19 01:14:30|44.27|42.07|44.34|42.14|44.34|42.14|44.27|42.07|0
1629335680000|2021-08-19 01:14:40|44.4|42.2|44.34|42.14|44.4|42.2|44.34|42.14|0
1629335700000|2021-08-19 01:15:00|44.27|42.07|44.24|42.04|44.27|42.07|44.2|42|0
1629335710000|2021-08-19 01:15:10|44.27|42.07|44.27|42.07|44.34|42.14|44.27|42.07|0
1629335720000|2021-08-19 01:15:20|44.2|42|44.27|42.07|44.27|42.07|44.2|42|0
1629335730000|2021-08-19 01:15:30|44.2|42|44.27|42.07|44.27|42.07|44.2|42|0
1629335740000|2021-08-19 01:15:40|44.34|42.14|44.27|42.07|44.34|42.14|44.27|42.07|0
1629335750000|2021-08-19 01:15:50|44.24|42.04|44.24|42.04|44.24|42.04|44.24|42.04|0
1629335760000|2021-08-19 01:16:00|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335780000|2021-08-19 01:16:20|44.3|42.1|44.34|42.14|44.34|42.14|44.3|42.1|0
1629335790000|2021-08-19 01:16:30|44.3|42.1|44.27|42.07|44.34|42.14|44.27|42.07|0
1629335810000|2021-08-19 01:16:50|44.34|42.14|44.3|42.1|44.34|42.14|44.27|42.07|0
1629335820000|2021-08-19 01:17:00|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629335840000|2021-08-19 01:17:20|44.24|42.04|44.2|42|44.24|42.04|44.2|42|0
1629335880000|2021-08-19 01:18:00|44.13|41.93|44.13|41.93|44.13|41.93|44.13|41.93|0
1629335900000|2021-08-19 01:18:20|44.2|42|44.17|41.97|44.2|42|44.17|41.97|0
1629335910000|2021-08-19 01:18:30|44.13|41.93|44.17|41.97|44.2|42|44.13|41.93|0
1629335920000|2021-08-19 01:18:40|44.2|42|44.2|42|44.2|42|44.17|41.97|0
1629335930000|2021-08-19 01:18:50|44.27|42.07|44.2|42|44.27|42.07|44.2|42|0
1629335950000|2021-08-19 01:19:10|44.23|42.03|44.2|42|44.23|42.03|44.2|42|0
1629335960000|2021-08-19 01:19:20|44.27|42.07|44.27|42.07|44.27|42.07|44.2|42|0
1629335980000|2021-08-19 01:19:40|44.23|42.03|44.2|42|44.27|42.07|44.2|42|0
1629335990000|2021-08-19 01:19:50|44.27|42.07|44.3|42.1|44.3|42.1|44.27|42.07|0
1629336000000|2021-08-19 01:20:00|44.33|42.13|44.33|42.13|44.33|42.13|44.27|42.07|0
1629336010000|2021-08-19 01:20:10|44.26|42.06|44.26|42.06|44.3|42.1|44.26|42.06|0
1629336020000|2021-08-19 01:20:20|44.2|42|44.2|42|44.23|42.03|44.2|42|0
1629336030000|2021-08-19 01:20:30|44.26|42.06|44.26|42.06|44.26|42.06|44.26|42.06|0
1629336040000|2021-08-19 01:20:40|44.2|42|44.2|42|44.2|42|44.2|42|0
1629336050000|2021-08-19 01:20:50|44.26|42.06|44.23|42.03|44.26|42.06|44.23|42.03|0
1629336060000|2021-08-19 01:21:00|44.26|42.06|44.26|42.06|44.26|42.06|44.26|42.06|0
1629336110000|2021-08-19 01:21:50|44.2|42|44.2|42|44.2|42|44.2|42|0
1629336120000|2021-08-19 01:22:00|44.26|42.06|44.2|42|44.26|42.06|44.2|42|0
1629336130000|2021-08-19 01:22:10|44.23|42.03|44.2|42|44.23|42.03|44.2|42|0
1629336140000|2021-08-19 01:22:20|44.13|41.93|44.2|42|44.2|42|44.13|41.93|0
1629336160000|2021-08-19 01:22:40|44.26|42.06|44.26|42.06|44.26|42.06|44.26|42.06|0
1629336170000|2021-08-19 01:22:50|44.23|42.03|44.33|42.13|44.33|42.13|44.23|42.03|0
1629336180000|2021-08-19 01:23:00|44.4|42.2|44.33|42.13|44.4|42.2|44.33|42.13|0
1629336190000|2021-08-19 01:23:10|44.4|42.2|44.33|42.13|44.4|42.2|44.33|42.13|0
1629336210000|2021-08-19 01:23:30|44.4|42.2|44.4|42.2|44.4|42.2|44.36|42.16|0
1629336220000|2021-08-19 01:23:40|44.33|42.13|44.33|42.13|44.33|42.13|44.33|42.13|0
1629336250000|2021-08-19 01:24:10|44.4|42.2|44.33|42.13|44.4|42.2|44.33|42.13|0
1629336270000|2021-08-19 01:24:30|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1629336310000|2021-08-19 01:25:10|44.33|42.13|44.39|42.19|44.39|42.19|44.33|42.13|0
1629336330000|2021-08-19 01:25:30|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1629336340000|2021-08-19 01:25:40|44.39|42.19|44.39|42.19|44.43|42.23|44.39|42.19|0
1629336360000|2021-08-19 01:26:00|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1629336380000|2021-08-19 01:26:20|44.53|42.33|44.53|42.33|44.53|42.33|44.53|42.33|0
1629336400000|2021-08-19 01:26:40|44.6|42.4|44.53|42.33|44.6|42.4|44.53|42.33|0
1629336420000|2021-08-19 01:27:00|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1629336440000|2021-08-19 01:27:20|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1629336450000|2021-08-19 01:27:30|44.46|42.26|44.39|42.19|44.46|42.26|44.39|42.19|0
1629336460000|2021-08-19 01:27:40|44.32|42.12|44.32|42.12|44.32|42.12|44.32|42.12|0
1629336470000|2021-08-19 01:27:50|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1629336480000|2021-08-19 01:28:00|44.32|42.12|44.32|42.12|44.32|42.12|44.32|42.12|0
1629336490000|2021-08-19 01:28:10|44.39|42.19|44.32|42.12|44.39|42.19|44.32|42.12|0
1629336510000|2021-08-19 01:28:30|44.26|42.06|44.32|42.12|44.32|42.12|44.26|42.06|0
1629336520000|2021-08-19 01:28:40|44.29|42.09|44.26|42.06|44.29|42.09|44.26|42.06|0
1629336540000|2021-08-19 01:29:00|44.32|42.12|44.32|42.12|44.32|42.12|44.32|42.12|0
1629336570000|2021-08-19 01:29:30|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1629336580000|2021-08-19 01:29:40|44.32|42.12|44.39|42.19|44.39|42.19|44.32|42.12|0
1629336590000|2021-08-19 01:29:50|44.32|42.12|44.32|42.12|44.32|42.12|44.32|42.12|0
1629336600000|2021-08-19 01:30:00|44.26|42.06|44.26|42.06|44.26|42.06|44.19|41.99|0
1629336610000|2021-08-19 01:30:10|44.19|41.99|44.25|42.05|44.26|42.06|44.19|41.99|0
1629336620000|2021-08-19 01:30:20|44.32|42.12|44.29|42.09|44.32|42.12|44.29|42.09|0
1629336630000|2021-08-19 01:30:30|44.25|42.05|44.25|42.05|44.25|42.05|44.25|42.05|0
1629336640000|2021-08-19 01:30:40|44.19|41.99|44.19|41.99|44.19|41.99|44.19|41.99|0
1629336650000|2021-08-19 01:30:50|44.22|42.02|44.12|41.92|44.22|42.02|44.12|41.92|0
1629336660000|2021-08-19 01:31:00|44.19|41.99|44.12|41.92|44.19|41.99|44.12|41.92|0
1629336670000|2021-08-19 01:31:10|44.05|41.85|44.12|41.92|44.12|41.92|44.05|41.85|0
1629336680000|2021-08-19 01:31:20|44.19|41.99|44.19|41.99|44.19|41.99|44.19|41.99|0
1629336690000|2021-08-19 01:31:30|44.15|41.95|44.22|42.02|44.25|42.05|44.15|41.95|0
1629336700000|2021-08-19 01:31:40|44.25|42.05|44.19|41.99|44.25|42.05|44.19|41.99|0
1629336710000|2021-08-19 01:31:50|44.12|41.92|44.19|41.99|44.19|41.99|44.12|41.92|0
1629336720000|2021-08-19 01:32:00|44.12|41.92|44.12|41.92|44.12|41.92|44.12|41.92|0
1629336730000|2021-08-19 01:32:10|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629336740000|2021-08-19 01:32:20|44.02|41.82|44.05|41.85|44.05|41.85|44.02|41.82|0
1629336750000|2021-08-19 01:32:30|44.12|41.92|44.12|41.92|44.12|41.92|44.12|41.92|0
1629336760000|2021-08-19 01:32:40|44.15|41.95|44.12|41.92|44.15|41.95|44.12|41.92|0
1629336770000|2021-08-19 01:32:50|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629336780000|2021-08-19 01:33:00|44.12|41.92|44.12|41.92|44.12|41.92|44.05|41.85|0
1629336790000|2021-08-19 01:33:10|44.05|41.85|44.12|41.92|44.12|41.92|44.05|41.85|0
1629336800000|2021-08-19 01:33:20|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629336810000|2021-08-19 01:33:30|44.12|41.92|44.18|41.98|44.18|41.98|44.12|41.92|0
1629336820000|2021-08-19 01:33:40|44.12|41.92|44.18|41.98|44.18|41.98|44.12|41.92|0
1629336830000|2021-08-19 01:33:50|44.12|41.92|44.05|41.85|44.12|41.92|44.05|41.85|0
1629336840000|2021-08-19 01:34:00|44.12|41.92|44.05|41.85|44.12|41.92|44.02|41.82|0
1629336860000|2021-08-19 01:34:20|43.98|41.78|43.98|41.78|43.98|41.78|43.92|41.72|0
1629336870000|2021-08-19 01:34:30|43.92|41.72|43.92|41.72|43.92|41.72|43.92|41.72|0
1629336880000|2021-08-19 01:34:40|43.85|41.65|43.85|41.65|43.85|41.65|43.85|41.65|0
1629336890000|2021-08-19 01:34:50|43.92|41.72|43.98|41.78|43.98|41.78|43.92|41.72|0
1629336900000|2021-08-19 01:35:00|43.92|41.72|43.92|41.72|43.92|41.72|43.92|41.72|0
1629336910000|2021-08-19 01:35:10|43.85|41.65|43.85|41.65|43.85|41.65|43.85|41.65|0
1629336940000|2021-08-19 01:35:40|43.92|41.72|43.92|41.72|43.92|41.72|43.92|41.72|0
1629336950000|2021-08-19 01:35:50|43.91|41.71|43.91|41.71|43.91|41.71|43.91|41.71|0
1629336960000|2021-08-19 01:36:00|43.98|41.78|43.98|41.78|43.98|41.78|43.98|41.78|0
1629336970000|2021-08-19 01:36:10|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629336980000|2021-08-19 01:36:20|44.11|41.91|44.11|41.91|44.11|41.91|44.05|41.85|0
1629337000000|2021-08-19 01:36:40|44.18|41.98|44.11|41.91|44.18|41.98|44.11|41.91|0
1629337010000|2021-08-19 01:36:50|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629337020000|2021-08-19 01:37:00|44.02|41.82|44.02|41.82|44.02|41.82|44.02|41.82|0
1629337030000|2021-08-19 01:37:10|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629337040000|2021-08-19 01:37:20|44.01|41.81|44.05|41.85|44.05|41.85|44.01|41.81|0
1629337050000|2021-08-19 01:37:30|44.01|41.81|44.05|41.85|44.05|41.85|44.01|41.81|0
1629337070000|2021-08-19 01:37:50|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629337080000|2021-08-19 01:38:00|44.05|41.85|44.11|41.91|44.11|41.91|44.05|41.85|0
1629337100000|2021-08-19 01:38:20|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629337140000|2021-08-19 01:39:00|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629337160000|2021-08-19 01:39:20|44.08|41.88|44.04|41.84|44.08|41.88|44.04|41.84|0
1629337170000|2021-08-19 01:39:30|44.11|41.91|44.08|41.88|44.11|41.91|44.04|41.84|0
1629337180000|2021-08-19 01:39:40|44.04|41.84|44.04|41.84|44.11|41.91|44.04|41.84|0
1629337190000|2021-08-19 01:39:50|44.11|41.91|44.04|41.84|44.11|41.91|44.04|41.84|0
1629337240000|2021-08-19 01:40:40|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629337270000|2021-08-19 01:41:10|44.18|41.98|44.11|41.91|44.18|41.98|44.11|41.91|0
1629337310000|2021-08-19 01:41:50|44.18|41.98|44.18|41.98|44.18|41.98|44.18|41.98|0
1629337340000|2021-08-19 01:42:20|44.14|41.94|44.11|41.91|44.14|41.94|44.11|41.91|0
1629337360000|2021-08-19 01:42:40|44.04|41.84|44.11|41.91|44.11|41.91|44.04|41.84|0
1629337370000|2021-08-19 01:42:50|44.04|41.84|44.04|41.84|44.04|41.84|44.04|41.84|0
1629337390000|2021-08-19 01:43:10|43.97|41.77|43.97|41.77|43.97|41.77|43.91|41.71|0
1629337400000|2021-08-19 01:43:20|43.91|41.71|43.91|41.71|43.91|41.71|43.91|41.71|0
1629337420000|2021-08-19 01:43:40|43.97|41.77|43.91|41.71|43.97|41.77|43.91|41.71|0
1629337430000|2021-08-19 01:43:50|43.94|41.74|43.97|41.77|43.97|41.77|43.94|41.74|0
1629337440000|2021-08-19 01:44:00|43.91|41.71|43.91|41.71|43.91|41.71|43.91|41.71|0
1629337480000|2021-08-19 01:44:40|43.84|41.64|43.84|41.64|43.84|41.64|43.84|41.64|0
1629337490000|2021-08-19 01:44:50|43.91|41.71|43.91|41.71|43.91|41.71|43.87|41.67|0
1629337500000|2021-08-19 01:45:00|43.97|41.77|43.97|41.77|43.97|41.77|43.97|41.77|0
1629337520000|2021-08-19 01:45:20|44.04|41.84|44.04|41.84|44.04|41.84|44.04|41.84|0
1629337540000|2021-08-19 01:45:40|44.11|41.91|44.04|41.84|44.11|41.91|44.04|41.84|0
1629337550000|2021-08-19 01:45:50|43.97|41.77|43.97|41.77|43.97|41.77|43.97|41.77|0
1629337560000|2021-08-19 01:46:00|44.01|41.81|44.01|41.81|44.04|41.84|43.97|41.77|0
1629337570000|2021-08-19 01:46:10|43.97|41.77|44.04|41.84|44.04|41.84|43.97|41.77|0
1629337620000|2021-08-19 01:47:00|43.97|41.77|44.04|41.84|44.04|41.84|43.97|41.77|0
1629337680000|2021-08-19 01:48:00|44.1|41.9|44.17|41.97|44.17|41.97|44.1|41.9|0
1629337690000|2021-08-19 01:48:10|44.1|41.9|44.07|41.87|44.1|41.9|44.07|41.87|0
1629337700000|2021-08-19 01:48:20|44.1|41.9|44.1|41.9|44.1|41.9|44.1|41.9|0
1629337710000|2021-08-19 01:48:30|44.04|41.84|44.07|41.87|44.07|41.87|44.04|41.84|0
1629337720000|2021-08-19 01:48:40|44.04|41.84|44.04|41.84|44.04|41.84|44.04|41.84|0
1629337730000|2021-08-19 01:48:50|43.97|41.77|44.04|41.84|44.04|41.84|43.97|41.77|0
1629337740000|2021-08-19 01:49:00|43.97|41.77|43.97|41.77|43.97|41.77|43.97|41.77|0
1629337760000|2021-08-19 01:49:20|44.04|41.84|44.04|41.84|44.04|41.84|44.04|41.84|0
1629337770000|2021-08-19 01:49:30|44.03|41.83|44.1|41.9|44.1|41.9|44.03|41.83|0
1629337800000|2021-08-19 01:50:00|44.17|41.97|44.17|41.97|44.17|41.97|44.17|41.97|0
1629337810000|2021-08-19 01:50:10|44.24|42.04|44.24|42.04|44.24|42.04|44.24|42.04|0
1629337820000|2021-08-19 01:50:20|44.23|42.03|44.23|42.03|44.23|42.03|44.23|42.03|0
1629337830000|2021-08-19 01:50:30|44.17|41.97|44.17|41.97|44.17|41.97|44.17|41.97|0
1629337860000|2021-08-19 01:51:00|44.14|41.94|44.17|41.97|44.17|41.97|44.14|41.94|0
1629337870000|2021-08-19 01:51:10|44.1|41.9|44.1|41.9|44.1|41.9|44.1|41.9|0
1629337880000|2021-08-19 01:51:20|44.17|41.97|44.17|41.97|44.17|41.97|44.17|41.97|0
1629337890000|2021-08-19 01:51:30|44.23|42.03|44.3|42.1|44.3|42.1|44.23|42.03|0
1629337900000|2021-08-19 01:51:40|44.37|42.17|44.37|42.17|44.37|42.17|44.37|42.17|0
1629337910000|2021-08-19 01:51:50|44.3|42.1|44.3|42.1|44.3|42.1|44.3|42.1|0
1629337930000|2021-08-19 01:52:10|44.23|42.03|44.3|42.1|44.3|42.1|44.23|42.03|0
1629337950000|2021-08-19 01:52:30|44.23|42.03|44.23|42.03|44.23|42.03|44.23|42.03|0
1629338000000|2021-08-19 01:53:20|44.2|42|44.23|42.03|44.23|42.03|44.2|42|0
1629338040000|2021-08-19 01:54:00|44.3|42.1|44.3|42.1|44.3|42.1|44.3|42.1|0
1629338070000|2021-08-19 01:54:30|44.37|42.17|44.37|42.17|44.37|42.17|44.37|42.17|0
1629338080000|2021-08-19 01:54:40|44.36|42.16|44.36|42.16|44.36|42.16|44.36|42.16|0
1629338100000|2021-08-19 01:55:00|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1629338110000|2021-08-19 01:55:10|44.5|42.3|44.5|42.3|44.5|42.3|44.5|42.3|0
1629338120000|2021-08-19 01:55:20|44.57|42.37|44.6|42.4|44.6|42.4|44.57|42.37|0
1629338130000|2021-08-19 01:55:30|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629338160000|2021-08-19 01:56:00|44.7|42.5|44.77|42.57|44.77|42.57|44.7|42.5|0
1629338170000|2021-08-19 01:56:10|44.84|42.64|44.84|42.64|44.84|42.64|44.84|42.64|0
1629338180000|2021-08-19 01:56:20|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629338190000|2021-08-19 01:56:30|44.84|42.64|44.9|42.7|44.9|42.7|44.84|42.64|0
1629338220000|2021-08-19 01:57:00|44.97|42.77|44.97|42.77|44.97|42.77|44.97|42.77|0
1629338230000|2021-08-19 01:57:10|44.9|42.7|44.97|42.77|44.97|42.77|44.9|42.7|0
1629338250000|2021-08-19 01:57:30|45.04|42.84|44.97|42.77|45.04|42.84|44.97|42.77|0
1629338260000|2021-08-19 01:57:40|45.04|42.84|45.11|42.91|45.11|42.91|45.04|42.84|0
1629338270000|2021-08-19 01:57:50|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629338280000|2021-08-19 01:58:00|45.24|43.04|45.31|43.11|45.38|43.18|45.24|43.04|0
1629338290000|2021-08-19 01:58:10|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629338300000|2021-08-19 01:58:20|45.31|43.11|45.24|43.04|45.31|43.11|45.24|43.04|0
1629338310000|2021-08-19 01:58:30|45.31|43.11|45.24|43.04|45.31|43.11|45.24|43.04|0
1629338320000|2021-08-19 01:58:40|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629338330000|2021-08-19 01:58:50|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629338340000|2021-08-19 01:59:00|45.17|42.97|45.31|43.11|45.31|43.11|45.17|42.97|0
1629338350000|2021-08-19 01:59:10|45.24|43.04|45.24|43.04|45.31|43.11|45.24|43.04|0
1629338370000|2021-08-19 01:59:30|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629338380000|2021-08-19 01:59:40|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629338390000|2021-08-19 01:59:50|45.31|43.11|45.31|43.11|45.31|43.11|45.24|43.04|0
1629338400000|2021-08-19 02:00:00|45.45|43.25|45.65|43.45|45.65|43.45|45.45|43.25|0
1629338410000|2021-08-19 02:00:10|45.79|43.59|45.86|43.66|45.93|43.73|45.79|43.59|0
1629338420000|2021-08-19 02:00:20|45.93|43.73|45.86|43.66|45.93|43.73|45.86|43.66|0
1629338430000|2021-08-19 02:00:30|45.79|43.59|45.86|43.66|45.86|43.66|45.72|43.52|0
1629338440000|2021-08-19 02:00:40|45.93|43.73|45.79|43.59|45.93|43.73|45.79|43.59|0
1629338450000|2021-08-19 02:00:50|45.86|43.66|45.82|43.62|45.86|43.66|45.82|43.62|0
1629338460000|2021-08-19 02:01:00|45.79|43.59|45.72|43.52|45.86|43.66|45.72|43.52|0
1629338470000|2021-08-19 02:01:10|45.65|43.45|45.58|43.38|45.65|43.45|45.51|43.31|0
1629338480000|2021-08-19 02:01:20|45.65|43.45|45.58|43.38|45.65|43.45|45.58|43.38|0
1629338490000|2021-08-19 02:01:30|45.65|43.45|45.72|43.52|45.72|43.52|45.65|43.45|0
1629338500000|2021-08-19 02:01:40|45.76|43.56|45.79|43.59|45.79|43.59|45.72|43.52|0
1629338510000|2021-08-19 02:01:50|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629338520000|2021-08-19 02:02:00|45.65|43.45|45.72|43.52|45.75|43.55|45.65|43.45|0
1629338530000|2021-08-19 02:02:10|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629338540000|2021-08-19 02:02:20|45.93|43.73|45.93|43.73|45.93|43.73|45.93|43.73|0
1629338550000|2021-08-19 02:02:30|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629338560000|2021-08-19 02:02:40|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629338570000|2021-08-19 02:02:50|45.72|43.52|45.79|43.59|45.79|43.59|45.72|43.52|0
1629338580000|2021-08-19 02:03:00|45.75|43.55|45.79|43.59|45.79|43.59|45.75|43.55|0
1629338610000|2021-08-19 02:03:30|45.72|43.52|45.65|43.45|45.72|43.52|45.65|43.45|0
1629338620000|2021-08-19 02:03:40|45.72|43.52|45.65|43.45|45.72|43.52|45.65|43.45|0
1629338630000|2021-08-19 02:03:50|45.72|43.52|45.72|43.52|45.72|43.52|45.65|43.45|0
1629338640000|2021-08-19 02:04:00|45.79|43.59|45.72|43.52|45.79|43.59|45.72|43.52|0
1629338650000|2021-08-19 02:04:10|45.68|43.48|45.58|43.38|45.68|43.48|45.58|43.38|0
1629338660000|2021-08-19 02:04:20|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629338670000|2021-08-19 02:04:30|45.58|43.38|45.65|43.45|45.65|43.45|45.58|43.38|0
1629338680000|2021-08-19 02:04:40|45.72|43.52|45.58|43.38|45.72|43.52|45.58|43.38|0
1629338690000|2021-08-19 02:04:50|45.61|43.41|45.51|43.31|45.61|43.41|45.51|43.31|0
1629338700000|2021-08-19 02:05:00|45.44|43.24|45.44|43.24|45.44|43.24|45.44|43.24|0
1629338710000|2021-08-19 02:05:10|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629338720000|2021-08-19 02:05:20|45.44|43.24|45.51|43.31|45.51|43.31|45.44|43.24|0
1629338730000|2021-08-19 02:05:30|45.44|43.24|45.44|43.24|45.44|43.24|45.44|43.24|0
1629338750000|2021-08-19 02:05:50|45.37|43.17|45.37|43.17|45.44|43.24|45.37|43.17|0
1629338780000|2021-08-19 02:06:20|45.34|43.14|45.3|43.1|45.37|43.17|45.3|43.1|0
1629338790000|2021-08-19 02:06:30|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629338800000|2021-08-19 02:06:40|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629338810000|2021-08-19 02:06:50|45.37|43.17|45.34|43.14|45.37|43.17|45.34|43.14|0
1629338820000|2021-08-19 02:07:00|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629338830000|2021-08-19 02:07:10|45.41|43.21|45.44|43.24|45.44|43.24|45.41|43.21|0
1629338840000|2021-08-19 02:07:20|45.37|43.17|45.44|43.24|45.44|43.24|45.37|43.17|0
1629338850000|2021-08-19 02:07:30|45.41|43.21|45.37|43.17|45.41|43.21|45.37|43.17|0
1629338860000|2021-08-19 02:07:40|45.3|43.1|45.3|43.1|45.37|43.17|45.3|43.1|0
1629338880000|2021-08-19 02:08:00|45.23|43.03|45.16|42.96|45.23|43.03|45.16|42.96|0
1629338900000|2021-08-19 02:08:20|45.23|43.03|45.3|43.1|45.3|43.1|45.23|43.03|0
1629338910000|2021-08-19 02:08:30|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629338920000|2021-08-19 02:08:40|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629338970000|2021-08-19 02:09:30|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629338980000|2021-08-19 02:09:40|45.4|43.2|45.4|43.2|45.4|43.2|45.37|43.17|0
1629338990000|2021-08-19 02:09:50|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629339010000|2021-08-19 02:10:10|45.44|43.24|45.57|43.37|45.57|43.37|45.44|43.24|0
1629339020000|2021-08-19 02:10:20|45.64|43.44|45.64|43.44|45.64|43.44|45.61|43.41|0
1629339030000|2021-08-19 02:10:30|45.71|43.51|45.64|43.44|45.71|43.51|45.64|43.44|0
1629339040000|2021-08-19 02:10:40|45.61|43.41|45.64|43.44|45.64|43.44|45.57|43.37|0
1629339050000|2021-08-19 02:10:50|45.57|43.37|45.5|43.3|45.57|43.37|45.5|43.3|0
1629339060000|2021-08-19 02:11:00|45.54|43.34|45.57|43.37|45.57|43.37|45.54|43.34|0
1629339070000|2021-08-19 02:11:10|45.54|43.34|45.57|43.37|45.57|43.37|45.5|43.3|0
1629339090000|2021-08-19 02:11:30|45.5|43.3|45.57|43.37|45.57|43.37|45.5|43.3|0
1629339100000|2021-08-19 02:11:40|45.61|43.41|45.64|43.44|45.64|43.44|45.61|43.41|0
1629339110000|2021-08-19 02:11:50|45.61|43.41|45.57|43.37|45.61|43.41|45.57|43.37|0
1629339120000|2021-08-19 02:12:00|45.64|43.44|45.78|43.58|45.78|43.58|45.64|43.44|0
1629339130000|2021-08-19 02:12:10|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629339140000|2021-08-19 02:12:20|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629339150000|2021-08-19 02:12:30|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629339160000|2021-08-19 02:12:40|45.78|43.58|45.78|43.58|45.78|43.58|45.71|43.51|0
1629339170000|2021-08-19 02:12:50|45.71|43.51|45.64|43.44|45.71|43.51|45.64|43.44|0
1629339180000|2021-08-19 02:13:00|45.67|43.47|45.71|43.51|45.74|43.54|45.67|43.47|0
1629339200000|2021-08-19 02:13:20|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629339210000|2021-08-19 02:13:30|45.57|43.37|45.57|43.37|45.61|43.41|45.57|43.37|0
1629339220000|2021-08-19 02:13:40|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629339230000|2021-08-19 02:13:50|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629339240000|2021-08-19 02:14:00|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629339250000|2021-08-19 02:14:10|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629339260000|2021-08-19 02:14:20|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629339270000|2021-08-19 02:14:30|45.67|43.47|45.71|43.51|45.71|43.51|45.64|43.44|0
1629339290000|2021-08-19 02:14:50|45.67|43.47|45.71|43.51|45.71|43.51|45.67|43.47|0
1629339300000|2021-08-19 02:15:00|45.77|43.57|45.71|43.51|45.77|43.57|45.71|43.51|0
1629339310000|2021-08-19 02:15:10|45.77|43.57|45.71|43.51|45.77|43.57|45.71|43.51|0
1629339320000|2021-08-19 02:15:20|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629339360000|2021-08-19 02:16:00|45.84|43.64|45.98|43.78|45.98|43.78|45.84|43.64|0
1629339370000|2021-08-19 02:16:10|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629339380000|2021-08-19 02:16:20|45.98|43.78|45.98|43.78|46.02|43.82|45.98|43.78|0
1629339390000|2021-08-19 02:16:30|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629339400000|2021-08-19 02:16:40|46.02|43.82|46.05|43.85|46.05|43.85|45.98|43.78|0
1629339410000|2021-08-19 02:16:50|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629339420000|2021-08-19 02:17:00|46.05|43.85|46.4|44.2|46.4|44.2|46.05|43.85|0
1629339430000|2021-08-19 02:17:10|46.47|44.27|46.61|44.41|46.61|44.41|46.47|44.27|0
1629339440000|2021-08-19 02:17:20|46.68|44.48|46.68|44.48|46.68|44.48|46.61|44.41|0
1629339450000|2021-08-19 02:17:30|46.61|44.41|46.54|44.34|46.61|44.41|46.54|44.34|0
1629339460000|2021-08-19 02:17:40|46.47|44.27|46.54|44.34|46.54|44.34|46.47|44.27|0
1629339470000|2021-08-19 02:17:50|46.61|44.41|46.6|44.4|46.61|44.41|46.6|44.4|0
1629339480000|2021-08-19 02:18:00|46.54|44.34|46.53|44.33|46.6|44.4|46.53|44.33|0
1629339490000|2021-08-19 02:18:10|46.6|44.4|46.53|44.33|46.6|44.4|46.53|44.33|0
1629339500000|2021-08-19 02:18:20|46.4|44.2|46.33|44.13|46.4|44.2|46.33|44.13|0
1629339510000|2021-08-19 02:18:30|46.36|44.16|46.39|44.19|46.4|44.2|46.33|44.13|0
1629339520000|2021-08-19 02:18:40|46.33|44.13|46.33|44.13|46.36|44.16|46.33|44.13|0
1629339530000|2021-08-19 02:18:50|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1629339540000|2021-08-19 02:19:00|46.46|44.26|46.39|44.19|46.46|44.26|46.39|44.19|0
1629339550000|2021-08-19 02:19:10|46.32|44.12|46.32|44.12|46.32|44.12|46.32|44.12|0
1629339560000|2021-08-19 02:19:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629339580000|2021-08-19 02:19:40|46.32|44.12|46.25|44.05|46.32|44.12|46.25|44.05|0
1629339590000|2021-08-19 02:19:50|46.18|43.98|46.25|44.05|46.25|44.05|46.18|43.98|0
1629339600000|2021-08-19 02:20:00|46.18|43.98|46.25|44.05|46.25|44.05|46.18|43.98|0
1629339610000|2021-08-19 02:20:10|46.32|44.12|46.32|44.12|46.32|44.12|46.32|44.12|0
1629339620000|2021-08-19 02:20:20|46.39|44.19|46.46|44.26|46.46|44.26|46.39|44.19|0
1629339630000|2021-08-19 02:20:30|46.53|44.33|46.46|44.26|46.53|44.33|46.46|44.26|0
1629339640000|2021-08-19 02:20:40|46.53|44.33|46.46|44.26|46.53|44.33|46.46|44.26|0
1629339660000|2021-08-19 02:21:00|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629339670000|2021-08-19 02:21:10|46.46|44.26|46.53|44.33|46.53|44.33|46.46|44.26|0
1629339680000|2021-08-19 02:21:20|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1629339690000|2021-08-19 02:21:30|46.53|44.33|46.6|44.4|46.6|44.4|46.53|44.33|0
1629339710000|2021-08-19 02:21:50|46.67|44.47|46.74|44.54|46.74|44.54|46.67|44.47|0
1629339720000|2021-08-19 02:22:00|46.67|44.47|46.67|44.47|46.67|44.47|46.6|44.4|0
1629339740000|2021-08-19 02:22:20|46.74|44.54|46.74|44.54|46.74|44.54|46.74|44.54|0
1629339750000|2021-08-19 02:22:30|46.67|44.47|46.67|44.47|46.67|44.47|46.67|44.47|0
1629339760000|2021-08-19 02:22:40|46.74|44.54|46.67|44.47|46.74|44.54|46.67|44.47|0
1629339800000|2021-08-19 02:23:20|46.74|44.54|46.67|44.47|46.74|44.54|46.67|44.47|0
1629339810000|2021-08-19 02:23:30|46.71|44.51|46.74|44.54|46.74|44.54|46.71|44.51|0
1629339820000|2021-08-19 02:23:40|46.81|44.61|46.81|44.61|46.81|44.61|46.81|44.61|0
1629339840000|2021-08-19 02:24:00|46.88|44.68|46.81|44.61|46.88|44.68|46.81|44.61|0
1629339850000|2021-08-19 02:24:10|46.78|44.58|46.74|44.54|46.78|44.58|46.74|44.54|0
1629339870000|2021-08-19 02:24:30|46.67|44.47|46.67|44.47|46.74|44.54|46.67|44.47|0
1629339890000|2021-08-19 02:24:50|46.6|44.4|46.56|44.36|46.6|44.4|46.56|44.36|0
1629339900000|2021-08-19 02:25:00|46.53|44.33|46.53|44.33|46.53|44.33|46.46|44.26|0
1629339910000|2021-08-19 02:25:10|46.49|44.29|46.46|44.26|46.49|44.29|46.46|44.26|0
1629339920000|2021-08-19 02:25:20|46.53|44.33|46.53|44.33|46.53|44.33|46.46|44.26|0
1629339930000|2021-08-19 02:25:30|46.49|44.29|46.46|44.26|46.49|44.29|46.46|44.26|0
1629339940000|2021-08-19 02:25:40|46.53|44.33|46.46|44.26|46.53|44.33|46.46|44.26|0
1629339950000|2021-08-19 02:25:50|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629339960000|2021-08-19 02:26:00|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629339970000|2021-08-19 02:26:10|46.53|44.33|46.46|44.26|46.53|44.33|46.46|44.26|0
1629339980000|2021-08-19 02:26:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1629339990000|2021-08-19 02:26:30|46.32|44.12|46.39|44.19|46.39|44.19|46.32|44.12|0
1629340000000|2021-08-19 02:26:40|46.46|44.26|46.39|44.19|46.46|44.26|46.39|44.19|0
1629340010000|2021-08-19 02:26:50|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629340020000|2021-08-19 02:27:00|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629340040000|2021-08-19 02:27:20|46.56|44.36|46.67|44.47|46.67|44.47|46.56|44.36|0
1629340050000|2021-08-19 02:27:30|46.74|44.54|46.74|44.54|46.74|44.54|46.74|44.54|0
1629340060000|2021-08-19 02:27:40|46.7|44.5|46.7|44.5|46.7|44.5|46.7|44.5|0
1629340070000|2021-08-19 02:27:50|46.74|44.54|46.73|44.53|46.81|44.61|46.73|44.53|0
1629340080000|2021-08-19 02:28:00|46.8|44.6|46.8|44.6|46.8|44.6|46.8|44.6|0
1629340090000|2021-08-19 02:28:10|46.88|44.68|46.87|44.67|46.88|44.68|46.87|44.67|0
1629340100000|2021-08-19 02:28:20|46.8|44.6|46.73|44.53|46.8|44.6|46.73|44.53|0
1629340110000|2021-08-19 02:28:30|46.8|44.6|46.73|44.53|46.8|44.6|46.73|44.53|0
1629340120000|2021-08-19 02:28:40|46.66|44.46|46.66|44.46|46.66|44.46|46.66|44.46|0
1629340130000|2021-08-19 02:28:50|46.59|44.39|46.59|44.39|46.66|44.46|46.59|44.39|0
1629340140000|2021-08-19 02:29:00|46.66|44.46|46.59|44.39|46.66|44.46|46.59|44.39|0
1629340150000|2021-08-19 02:29:10|46.66|44.46|46.66|44.46|46.66|44.46|46.66|44.46|0
1629340160000|2021-08-19 02:29:20|46.59|44.39|46.59|44.39|46.59|44.39|46.59|44.39|0
1629340170000|2021-08-19 02:29:30|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1629340180000|2021-08-19 02:29:40|46.59|44.39|46.66|44.46|46.66|44.46|46.59|44.39|0
1629340200000|2021-08-19 02:30:00|46.73|44.53|46.73|44.53|46.73|44.53|46.73|44.53|0
1629340220000|2021-08-19 02:30:20|46.8|44.6|46.73|44.53|46.8|44.6|46.73|44.53|0
1629340230000|2021-08-19 02:30:30|46.66|44.46|46.73|44.53|46.73|44.53|46.66|44.46|0
1629340240000|2021-08-19 02:30:40|46.66|44.46|46.7|44.5|46.7|44.5|46.66|44.46|0
1629340250000|2021-08-19 02:30:50|46.66|44.46|46.56|44.36|46.66|44.46|46.52|44.32|0
1629340260000|2021-08-19 02:31:00|46.52|44.32|46.59|44.39|46.59|44.39|46.52|44.32|0
1629340280000|2021-08-19 02:31:20|46.66|44.46|46.63|44.43|46.66|44.46|46.63|44.43|0
1629340290000|2021-08-19 02:31:30|46.66|44.46|46.66|44.46|46.66|44.46|46.66|44.46|0
1629340300000|2021-08-19 02:31:40|46.63|44.43|46.59|44.39|46.63|44.43|46.59|44.39|0
1629340310000|2021-08-19 02:31:50|46.66|44.46|46.66|44.46|46.66|44.46|46.66|44.46|0
1629340320000|2021-08-19 02:32:00|46.59|44.39|46.52|44.32|46.59|44.39|46.52|44.32|0
1629340330000|2021-08-19 02:32:10|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1629340340000|2021-08-19 02:32:20|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1629340350000|2021-08-19 02:32:30|46.35|44.15|46.31|44.11|46.35|44.15|46.31|44.11|0
1629340360000|2021-08-19 02:32:40|46.24|44.04|46.17|43.97|46.24|44.04|46.17|43.97|0
1629340370000|2021-08-19 02:32:50|46.24|44.04|46.24|44.04|46.24|44.04|46.17|43.97|0
1629340380000|2021-08-19 02:33:00|46.17|43.97|46.17|43.97|46.24|44.04|46.17|43.97|0
1629340400000|2021-08-19 02:33:20|46.1|43.9|46.03|43.83|46.1|43.9|46.03|43.83|0
1629340420000|2021-08-19 02:33:40|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629340430000|2021-08-19 02:33:50|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629340440000|2021-08-19 02:34:00|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629340500000|2021-08-19 02:35:00|46.17|43.97|46.03|43.83|46.17|43.97|46.03|43.83|0
1629340520000|2021-08-19 02:35:20|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629340530000|2021-08-19 02:35:30|46.07|43.87|46.03|43.83|46.07|43.87|46.03|43.83|0
1629340540000|2021-08-19 02:35:40|46.14|43.94|46.17|43.97|46.17|43.97|46.14|43.94|0
1629340550000|2021-08-19 02:35:50|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629340560000|2021-08-19 02:36:00|46.14|43.94|46.1|43.9|46.17|43.97|46.1|43.9|0
1629340580000|2021-08-19 02:36:20|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629340600000|2021-08-19 02:36:40|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629340610000|2021-08-19 02:36:50|46.07|43.87|46.03|43.83|46.1|43.9|46.03|43.83|0
1629340620000|2021-08-19 02:37:00|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1629340640000|2021-08-19 02:37:20|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629340650000|2021-08-19 02:37:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629340660000|2021-08-19 02:37:40|46.1|43.9|46.03|43.83|46.1|43.9|46.03|43.83|0
1629340670000|2021-08-19 02:37:50|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629340680000|2021-08-19 02:38:00|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629340690000|2021-08-19 02:38:10|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1629340700000|2021-08-19 02:38:20|45.99|43.79|45.96|43.76|45.99|43.79|45.96|43.76|0
1629340710000|2021-08-19 02:38:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629340720000|2021-08-19 02:38:40|45.96|43.76|45.96|43.76|46.03|43.83|45.96|43.76|0
1629340730000|2021-08-19 02:38:50|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629340740000|2021-08-19 02:39:00|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629340760000|2021-08-19 02:39:20|45.99|43.79|45.96|43.76|45.99|43.79|45.96|43.76|0
1629340770000|2021-08-19 02:39:30|46.03|43.83|45.96|43.76|46.03|43.83|45.96|43.76|0
1629340790000|2021-08-19 02:39:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629340800000|2021-08-19 02:40:00|46.03|43.83|46.03|43.83|46.03|43.83|45.96|43.76|0
1629340810000|2021-08-19 02:40:10|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1629340820000|2021-08-19 02:40:20|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629340830000|2021-08-19 02:40:30|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629340840000|2021-08-19 02:40:40|45.85|43.65|45.82|43.62|45.89|43.69|45.82|43.62|0
1629340850000|2021-08-19 02:40:50|45.89|43.69|45.82|43.62|45.89|43.69|45.82|43.62|0
1629340860000|2021-08-19 02:41:00|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629340870000|2021-08-19 02:41:10|45.82|43.62|45.82|43.62|45.89|43.69|45.82|43.62|0
1629340890000|2021-08-19 02:41:30|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629340920000|2021-08-19 02:42:00|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629340930000|2021-08-19 02:42:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629340940000|2021-08-19 02:42:20|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629340950000|2021-08-19 02:42:30|45.89|43.69|45.95|43.75|45.95|43.75|45.89|43.69|0
1629340960000|2021-08-19 02:42:40|46.02|43.82|45.95|43.75|46.02|43.82|45.95|43.75|0
1629340970000|2021-08-19 02:42:50|46.02|43.82|45.95|43.75|46.02|43.82|45.88|43.68|0
1629340980000|2021-08-19 02:43:00|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629340990000|2021-08-19 02:43:10|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629341030000|2021-08-19 02:43:50|45.88|43.68|45.88|43.68|45.88|43.68|45.88|43.68|0
1629341050000|2021-08-19 02:44:10|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629341090000|2021-08-19 02:44:50|46.02|43.82|45.95|43.75|46.02|43.82|45.95|43.75|0
1629341100000|2021-08-19 02:45:00|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629341110000|2021-08-19 02:45:10|46.02|43.82|46.02|43.82|46.02|43.82|45.95|43.75|0
1629341120000|2021-08-19 02:45:20|45.99|43.79|45.95|43.75|45.99|43.79|45.95|43.75|0
1629341130000|2021-08-19 02:45:30|45.88|43.68|45.95|43.75|45.95|43.75|45.88|43.68|0
1629341140000|2021-08-19 02:45:40|45.88|43.68|45.88|43.68|45.95|43.75|45.88|43.68|0
1629341160000|2021-08-19 02:46:00|45.85|43.65|45.81|43.61|45.85|43.65|45.81|43.61|0
1629341170000|2021-08-19 02:46:10|45.85|43.65|45.81|43.61|45.88|43.68|45.81|43.61|0
1629341190000|2021-08-19 02:46:30|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629341200000|2021-08-19 02:46:40|45.78|43.58|45.74|43.54|45.78|43.58|45.74|43.54|0
1629341210000|2021-08-19 02:46:50|45.81|43.61|45.74|43.54|45.81|43.61|45.74|43.54|0
1629341220000|2021-08-19 02:47:00|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629341230000|2021-08-19 02:47:10|45.64|43.44|45.6|43.4|45.64|43.44|45.54|43.34|0
1629341240000|2021-08-19 02:47:20|45.54|43.34|45.6|43.4|45.6|43.4|45.54|43.34|0
1629341250000|2021-08-19 02:47:30|45.54|43.34|45.47|43.27|45.54|43.34|45.47|43.27|0
1629341260000|2021-08-19 02:47:40|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629341270000|2021-08-19 02:47:50|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629341290000|2021-08-19 02:48:10|45.4|43.2|45.4|43.2|45.4|43.2|45.4|43.2|0
1629341300000|2021-08-19 02:48:20|45.12|42.92|45.12|42.92|45.12|42.92|45.12|42.92|0
1629341310000|2021-08-19 02:48:30|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629341350000|2021-08-19 02:49:10|45.12|42.92|45.12|42.92|45.12|42.92|45.12|42.92|0
1629341360000|2021-08-19 02:49:20|45.09|42.89|45.05|42.85|45.09|42.89|45.05|42.85|0
1629341380000|2021-08-19 02:49:40|45.12|42.92|45.05|42.85|45.12|42.92|45.05|42.85|0
1629341390000|2021-08-19 02:49:50|45.12|42.92|45.12|42.92|45.12|42.92|45.12|42.92|0
1629341410000|2021-08-19 02:50:10|45.05|42.85|45.05|42.85|45.12|42.92|45.05|42.85|0
1629341420000|2021-08-19 02:50:20|45.12|42.92|45.12|42.92|45.12|42.92|45.12|42.92|0
1629341450000|2021-08-19 02:50:50|45.19|42.99|45.26|43.06|45.26|43.06|45.19|42.99|0
1629341470000|2021-08-19 02:51:10|45.33|43.13|45.26|43.06|45.33|43.13|45.26|43.06|0
1629341480000|2021-08-19 02:51:20|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629341490000|2021-08-19 02:51:30|45.26|43.06|45.33|43.13|45.33|43.13|45.26|43.06|0
1629341500000|2021-08-19 02:51:40|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629341510000|2021-08-19 02:51:50|45.26|43.06|45.33|43.13|45.33|43.13|45.26|43.06|0
1629341530000|2021-08-19 02:52:10|45.39|43.19|45.46|43.26|45.46|43.26|45.39|43.19|0
1629341540000|2021-08-19 02:52:20|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629341570000|2021-08-19 02:52:50|45.46|43.26|45.39|43.19|45.46|43.26|45.39|43.19|0
1629341590000|2021-08-19 02:53:10|45.32|43.12|45.26|43.06|45.32|43.12|45.26|43.06|0
1629341600000|2021-08-19 02:53:20|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629341610000|2021-08-19 02:53:30|45.26|43.06|45.32|43.12|45.32|43.12|45.26|43.06|0
1629341620000|2021-08-19 02:53:40|45.26|43.06|45.26|43.06|45.32|43.12|45.26|43.06|0
1629341640000|2021-08-19 02:54:00|45.32|43.12|45.32|43.12|45.32|43.12|45.26|43.06|0
1629341650000|2021-08-19 02:54:10|45.25|43.05|45.32|43.12|45.32|43.12|45.25|43.05|0
1629341660000|2021-08-19 02:54:20|45.39|43.19|45.32|43.12|45.39|43.19|45.32|43.12|0
1629341680000|2021-08-19 02:54:40|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1629341690000|2021-08-19 02:54:50|45.29|43.09|45.32|43.12|45.32|43.12|45.29|43.09|0
1629341720000|2021-08-19 02:55:20|45.25|43.05|45.19|42.99|45.25|43.05|45.19|42.99|0
1629341730000|2021-08-19 02:55:30|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1629341740000|2021-08-19 02:55:40|45.32|43.12|45.39|43.19|45.39|43.19|45.32|43.12|0
1629341750000|2021-08-19 02:55:50|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629341760000|2021-08-19 02:56:00|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629341770000|2021-08-19 02:56:10|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629341780000|2021-08-19 02:56:20|45.25|43.05|45.25|43.05|45.32|43.12|45.25|43.05|0
1629341790000|2021-08-19 02:56:30|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629341800000|2021-08-19 02:56:40|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629341810000|2021-08-19 02:56:50|45.32|43.12|45.39|43.19|45.39|43.19|45.32|43.12|0
1629341840000|2021-08-19 02:57:20|45.46|43.26|45.46|43.26|45.46|43.26|45.46|43.26|0
1629341860000|2021-08-19 02:57:40|45.39|43.19|45.46|43.26|45.46|43.26|45.39|43.19|0
1629341870000|2021-08-19 02:57:50|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629341890000|2021-08-19 02:58:10|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629341900000|2021-08-19 02:58:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629341910000|2021-08-19 02:58:30|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629341920000|2021-08-19 02:58:40|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629341950000|2021-08-19 02:59:10|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629341980000|2021-08-19 02:59:40|45.73|43.53|45.66|43.46|45.73|43.53|45.66|43.46|0
1629341990000|2021-08-19 02:59:50|45.59|43.39|45.66|43.46|45.66|43.46|45.59|43.39|0
1629342000000|2021-08-19 03:00:00|45.52|43.32|45.45|43.25|45.52|43.32|45.45|43.25|0
1629342010000|2021-08-19 03:00:10|45.52|43.32|45.45|43.25|45.52|43.32|45.45|43.25|0
1629342020000|2021-08-19 03:00:20|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629342040000|2021-08-19 03:00:40|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629342050000|2021-08-19 03:00:50|45.39|43.19|45.39|43.19|45.39|43.19|45.32|43.12|0
1629342060000|2021-08-19 03:01:00|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629342090000|2021-08-19 03:01:30|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1629342110000|2021-08-19 03:01:50|45.18|42.98|45.25|43.05|45.25|43.05|45.18|42.98|0
1629342140000|2021-08-19 03:02:20|45.18|42.98|45.32|43.12|45.32|43.12|45.18|42.98|0
1629342150000|2021-08-19 03:02:30|45.31|43.11|45.38|43.18|45.38|43.18|45.31|43.11|0
1629342170000|2021-08-19 03:02:50|45.31|43.11|45.38|43.18|45.38|43.18|45.31|43.11|0
1629342180000|2021-08-19 03:03:00|45.31|43.11|45.38|43.18|45.38|43.18|45.31|43.11|0
1629342190000|2021-08-19 03:03:10|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629342200000|2021-08-19 03:03:20|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629342210000|2021-08-19 03:03:30|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629342220000|2021-08-19 03:03:40|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629342230000|2021-08-19 03:03:50|45.31|43.11|45.38|43.18|45.38|43.18|45.31|43.11|0
1629342250000|2021-08-19 03:04:10|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629342260000|2021-08-19 03:04:20|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629342280000|2021-08-19 03:04:40|45.45|43.25|45.45|43.25|45.52|43.32|45.45|43.25|0
1629342290000|2021-08-19 03:04:50|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629342300000|2021-08-19 03:05:00|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629342310000|2021-08-19 03:05:10|45.49|43.29|45.52|43.32|45.52|43.32|45.48|43.28|0
1629342320000|2021-08-19 03:05:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629342330000|2021-08-19 03:05:30|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629342340000|2021-08-19 03:05:40|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629342350000|2021-08-19 03:05:50|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629342370000|2021-08-19 03:06:10|45.35|43.15|45.31|43.11|45.35|43.15|45.31|43.11|0
1629342400000|2021-08-19 03:06:40|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629342410000|2021-08-19 03:06:50|45.31|43.11|45.38|43.18|45.38|43.18|45.31|43.11|0
1629342420000|2021-08-19 03:07:00|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629342440000|2021-08-19 03:07:20|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629342480000|2021-08-19 03:08:00|45.45|43.25|45.48|43.28|45.48|43.28|45.45|43.25|0
1629342490000|2021-08-19 03:08:10|45.45|43.25|45.45|43.25|45.48|43.28|45.45|43.25|0
1629342500000|2021-08-19 03:08:20|45.51|43.31|45.58|43.38|45.58|43.38|45.51|43.31|0
1629342510000|2021-08-19 03:08:30|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629342530000|2021-08-19 03:08:50|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629342540000|2021-08-19 03:09:00|45.58|43.38|45.62|43.42|45.62|43.42|45.58|43.38|0
1629342550000|2021-08-19 03:09:10|45.65|43.45|45.65|43.45|45.65|43.45|45.62|43.42|0
1629342560000|2021-08-19 03:09:20|45.62|43.42|45.65|43.45|45.65|43.45|45.62|43.42|0
1629342570000|2021-08-19 03:09:30|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629342580000|2021-08-19 03:09:40|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629342590000|2021-08-19 03:09:50|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629342600000|2021-08-19 03:10:00|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629342610000|2021-08-19 03:10:10|45.72|43.52|45.65|43.45|45.72|43.52|45.65|43.45|0
1629342630000|2021-08-19 03:10:30|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629342640000|2021-08-19 03:10:40|45.79|43.59|45.72|43.52|45.79|43.59|45.72|43.52|0
1629342650000|2021-08-19 03:10:50|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629342660000|2021-08-19 03:11:00|45.79|43.59|45.86|43.66|45.86|43.66|45.72|43.52|0
1629342670000|2021-08-19 03:11:10|45.93|43.73|45.93|43.73|45.93|43.73|45.93|43.73|0
1629342680000|2021-08-19 03:11:20|45.99|43.79|45.99|43.79|46.06|43.86|45.99|43.79|0
1629342690000|2021-08-19 03:11:30|45.93|43.73|45.99|43.79|45.99|43.79|45.93|43.73|0
1629342700000|2021-08-19 03:11:40|45.92|43.72|45.92|43.72|45.99|43.79|45.92|43.72|0
1629342720000|2021-08-19 03:12:00|45.86|43.66|45.99|43.79|45.99|43.79|45.86|43.66|0
1629342730000|2021-08-19 03:12:10|45.92|43.72|45.86|43.66|45.92|43.72|45.86|43.66|0
1629342740000|2021-08-19 03:12:20|45.89|43.69|45.86|43.66|45.89|43.69|45.86|43.66|0
1629342750000|2021-08-19 03:12:30|45.92|43.72|45.85|43.65|45.92|43.72|45.85|43.65|0
1629342760000|2021-08-19 03:12:40|45.79|43.59|45.85|43.65|45.85|43.65|45.79|43.59|0
1629342770000|2021-08-19 03:12:50|45.82|43.62|45.79|43.59|45.82|43.62|45.79|43.59|0
1629342790000|2021-08-19 03:13:10|45.85|43.65|45.79|43.59|45.85|43.65|45.79|43.59|0
1629342800000|2021-08-19 03:13:20|45.72|43.52|45.78|43.58|45.79|43.59|45.72|43.52|0
1629342830000|2021-08-19 03:13:50|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629342840000|2021-08-19 03:14:00|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629342850000|2021-08-19 03:14:10|45.82|43.62|45.72|43.52|45.82|43.62|45.72|43.52|0
1629342870000|2021-08-19 03:14:30|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629342890000|2021-08-19 03:14:50|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629342900000|2021-08-19 03:15:00|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629342920000|2021-08-19 03:15:20|45.75|43.55|45.78|43.58|45.78|43.58|45.75|43.55|0
1629342930000|2021-08-19 03:15:30|45.75|43.55|45.71|43.51|45.75|43.55|45.71|43.51|0
1629342950000|2021-08-19 03:15:50|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629342970000|2021-08-19 03:16:10|45.85|43.65|45.92|43.72|45.92|43.72|45.85|43.65|0
1629342980000|2021-08-19 03:16:20|45.85|43.65|45.85|43.65|45.92|43.72|45.85|43.65|0
1629342990000|2021-08-19 03:16:30|45.82|43.62|45.78|43.58|45.82|43.62|45.78|43.58|0
1629343000000|2021-08-19 03:16:40|45.82|43.62|45.78|43.58|45.85|43.65|45.78|43.58|0
1629343020000|2021-08-19 03:17:00|45.82|43.62|45.78|43.58|45.82|43.62|45.71|43.51|0
1629343030000|2021-08-19 03:17:10|45.71|43.51|45.78|43.58|45.78|43.58|45.71|43.51|0
1629343060000|2021-08-19 03:17:40|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629343080000|2021-08-19 03:18:00|45.68|43.48|45.71|43.51|45.71|43.51|45.68|43.48|0
1629343100000|2021-08-19 03:18:20|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629343110000|2021-08-19 03:18:30|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629343120000|2021-08-19 03:18:40|45.68|43.48|45.71|43.51|45.71|43.51|45.68|43.48|0
1629343130000|2021-08-19 03:18:50|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629343140000|2021-08-19 03:19:00|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629343160000|2021-08-19 03:19:20|45.68|43.48|45.64|43.44|45.68|43.48|45.64|43.44|0
1629343170000|2021-08-19 03:19:30|45.68|43.48|45.71|43.51|45.71|43.51|45.68|43.48|0
1629343190000|2021-08-19 03:19:50|45.64|43.44|45.57|43.37|45.64|43.44|45.57|43.37|0
1629343200000|2021-08-19 03:20:00|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629343210000|2021-08-19 03:20:10|45.47|43.27|45.43|43.23|45.47|43.27|45.43|43.23|0
1629343230000|2021-08-19 03:20:30|45.37|43.17|45.4|43.2|45.4|43.2|45.37|43.17|0
1629343240000|2021-08-19 03:20:40|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629343250000|2021-08-19 03:20:50|45.3|43.1|45.36|43.16|45.37|43.17|45.3|43.1|0
1629343260000|2021-08-19 03:21:00|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629343270000|2021-08-19 03:21:10|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629343280000|2021-08-19 03:21:20|45.16|42.96|45.16|42.96|45.16|42.96|45.16|42.96|0
1629343290000|2021-08-19 03:21:30|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629343300000|2021-08-19 03:21:40|45.02|42.82|45.02|42.82|45.09|42.89|45.02|42.82|0
1629343310000|2021-08-19 03:21:50|44.95|42.75|44.99|42.79|44.99|42.79|44.95|42.75|0
1629343320000|2021-08-19 03:22:00|44.95|42.75|44.89|42.69|44.95|42.75|44.89|42.69|0
1629343330000|2021-08-19 03:22:10|44.95|42.75|44.89|42.69|44.95|42.75|44.89|42.69|0
1629343340000|2021-08-19 03:22:20|44.95|42.75|44.95|42.75|44.95|42.75|44.95|42.75|0
1629343350000|2021-08-19 03:22:30|44.89|42.69|44.95|42.75|44.95|42.75|44.89|42.69|0
1629343360000|2021-08-19 03:22:40|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629343370000|2021-08-19 03:22:50|44.95|42.75|44.95|42.75|44.95|42.75|44.95|42.75|0
1629343380000|2021-08-19 03:23:00|44.99|42.79|45.02|42.82|45.02|42.82|44.95|42.75|0
1629343390000|2021-08-19 03:23:10|44.99|42.79|45.02|42.82|45.02|42.82|44.99|42.79|0
1629343400000|2021-08-19 03:23:20|45.09|42.89|45.12|42.92|45.12|42.92|45.09|42.89|0
1629343410000|2021-08-19 03:23:30|45.16|42.96|45.09|42.89|45.16|42.96|45.09|42.89|0
1629343420000|2021-08-19 03:23:40|45.12|42.92|45.16|42.96|45.16|42.96|45.12|42.92|0
1629343430000|2021-08-19 03:23:50|45.12|42.92|45.02|42.82|45.12|42.92|45.02|42.82|0
1629343460000|2021-08-19 03:24:20|44.99|42.79|45.02|42.82|45.02|42.82|44.99|42.79|0
1629343480000|2021-08-19 03:24:40|44.95|42.75|44.95|42.75|44.95|42.75|44.95|42.75|0
1629343490000|2021-08-19 03:24:50|45.02|42.82|45.02|42.82|45.02|42.82|45.02|42.82|0
1629343500000|2021-08-19 03:25:00|45.09|42.89|45.02|42.82|45.09|42.89|45.02|42.82|0
1629343510000|2021-08-19 03:25:10|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629343520000|2021-08-19 03:25:20|45.05|42.85|45.05|42.85|45.09|42.89|45.05|42.85|0
1629343530000|2021-08-19 03:25:30|45.09|42.89|45.16|42.96|45.16|42.96|45.09|42.89|0
1629343540000|2021-08-19 03:25:40|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629343570000|2021-08-19 03:26:10|45.36|43.16|45.29|43.09|45.36|43.16|45.29|43.09|0
1629343590000|2021-08-19 03:26:30|45.26|43.06|45.29|43.09|45.29|43.09|45.22|43.02|0
1629343610000|2021-08-19 03:26:50|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629343620000|2021-08-19 03:27:00|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629343660000|2021-08-19 03:27:40|45.5|43.3|45.56|43.36|45.56|43.36|45.5|43.3|0
1629343670000|2021-08-19 03:27:50|45.63|43.43|45.6|43.4|45.63|43.43|45.6|43.4|0
1629343680000|2021-08-19 03:28:00|45.56|43.36|45.63|43.43|45.63|43.43|45.56|43.36|0
1629343690000|2021-08-19 03:28:10|45.56|43.36|45.56|43.36|45.63|43.43|45.56|43.36|0
1629343700000|2021-08-19 03:28:20|45.6|43.4|45.6|43.4|45.63|43.43|45.6|43.4|0
1629343710000|2021-08-19 03:28:30|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629343720000|2021-08-19 03:28:40|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629343730000|2021-08-19 03:28:50|45.49|43.29|45.49|43.29|45.49|43.29|45.49|43.29|0
1629343760000|2021-08-19 03:29:20|45.43|43.23|45.42|43.22|45.43|43.23|45.42|43.22|0
1629343770000|2021-08-19 03:29:30|45.49|43.29|45.42|43.22|45.49|43.29|45.42|43.22|0
1629343780000|2021-08-19 03:29:40|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629343790000|2021-08-19 03:29:50|45.39|43.19|45.36|43.16|45.42|43.22|45.36|43.16|0
1629343800000|2021-08-19 03:30:00|45.42|43.22|45.56|43.36|45.56|43.36|45.42|43.22|0
1629343820000|2021-08-19 03:30:20|45.63|43.43|45.63|43.43|45.63|43.43|45.6|43.4|0
1629343830000|2021-08-19 03:30:30|45.6|43.4|45.67|43.47|45.67|43.47|45.6|43.4|0
1629343840000|2021-08-19 03:30:40|45.7|43.5|45.63|43.43|45.7|43.5|45.63|43.43|0
1629343870000|2021-08-19 03:31:10|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629343880000|2021-08-19 03:31:20|45.53|43.33|45.56|43.36|45.56|43.36|45.53|43.33|0
1629343890000|2021-08-19 03:31:30|45.63|43.43|45.56|43.36|45.63|43.43|45.56|43.36|0
1629343900000|2021-08-19 03:31:40|45.6|43.4|45.63|43.43|45.63|43.43|45.6|43.4|0
1629343930000|2021-08-19 03:32:10|45.66|43.46|45.7|43.5|45.7|43.5|45.63|43.43|0
1629343940000|2021-08-19 03:32:20|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1629343950000|2021-08-19 03:32:30|45.66|43.46|45.7|43.5|45.7|43.5|45.66|43.46|0
1629343960000|2021-08-19 03:32:40|45.63|43.43|45.63|43.43|45.66|43.46|45.63|43.43|0
1629343970000|2021-08-19 03:32:50|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1629343980000|2021-08-19 03:33:00|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629343990000|2021-08-19 03:33:10|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629344000000|2021-08-19 03:33:20|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629344010000|2021-08-19 03:33:30|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1629344020000|2021-08-19 03:33:40|45.7|43.5|45.76|43.56|45.76|43.56|45.7|43.5|0
1629344030000|2021-08-19 03:33:50|45.7|43.5|45.7|43.5|45.7|43.5|45.7|43.5|0
1629344050000|2021-08-19 03:34:10|45.73|43.53|45.7|43.5|45.73|43.53|45.7|43.5|0
1629344060000|2021-08-19 03:34:20|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629344070000|2021-08-19 03:34:30|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629344080000|2021-08-19 03:34:40|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629344100000|2021-08-19 03:35:00|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629344110000|2021-08-19 03:35:10|45.66|43.46|45.69|43.49|45.69|43.49|45.66|43.46|0
1629344120000|2021-08-19 03:35:20|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629344170000|2021-08-19 03:36:10|45.73|43.53|45.76|43.56|45.76|43.56|45.73|43.53|0
1629344200000|2021-08-19 03:36:40|45.73|43.53|45.69|43.49|45.73|43.53|45.69|43.49|0
1629344210000|2021-08-19 03:36:50|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629344220000|2021-08-19 03:37:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629344230000|2021-08-19 03:37:10|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629344250000|2021-08-19 03:37:30|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629344270000|2021-08-19 03:37:50|45.76|43.56|45.83|43.63|45.83|43.63|45.76|43.56|0
1629344280000|2021-08-19 03:38:00|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629344290000|2021-08-19 03:38:10|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629344300000|2021-08-19 03:38:20|45.76|43.56|45.83|43.63|45.83|43.63|45.76|43.56|0
1629344320000|2021-08-19 03:38:40|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629344330000|2021-08-19 03:38:50|45.83|43.63|45.76|43.56|45.83|43.63|45.76|43.56|0
1629344340000|2021-08-19 03:39:00|45.8|43.6|45.83|43.63|45.83|43.63|45.8|43.6|0
1629344350000|2021-08-19 03:39:10|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629344360000|2021-08-19 03:39:20|45.97|43.77|45.9|43.7|45.97|43.77|45.9|43.7|0
1629344370000|2021-08-19 03:39:30|45.86|43.66|45.83|43.63|45.86|43.66|45.83|43.63|0
1629344380000|2021-08-19 03:39:40|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629344390000|2021-08-19 03:39:50|45.97|43.77|45.93|43.73|45.97|43.77|45.93|43.73|0
1629344400000|2021-08-19 03:40:00|45.9|43.7|45.9|43.7|45.97|43.77|45.9|43.7|0
1629344420000|2021-08-19 03:40:20|45.86|43.66|45.83|43.63|45.86|43.66|45.83|43.63|0
1629344430000|2021-08-19 03:40:30|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629344440000|2021-08-19 03:40:40|45.86|43.66|45.9|43.7|45.9|43.7|45.86|43.66|0
1629344450000|2021-08-19 03:40:50|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629344460000|2021-08-19 03:41:00|45.76|43.56|45.83|43.63|45.83|43.63|45.76|43.56|0
1629344490000|2021-08-19 03:41:30|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629344500000|2021-08-19 03:41:40|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629344510000|2021-08-19 03:41:50|45.76|43.56|45.76|43.56|45.83|43.63|45.76|43.56|0
1629344520000|2021-08-19 03:42:00|45.79|43.59|45.83|43.63|45.83|43.63|45.79|43.59|0
1629344530000|2021-08-19 03:42:10|45.89|43.69|45.83|43.63|45.89|43.69|45.83|43.63|0
1629344540000|2021-08-19 03:42:20|45.82|43.62|45.76|43.56|45.82|43.62|45.76|43.56|0
1629344590000|2021-08-19 03:43:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629344600000|2021-08-19 03:43:20|45.82|43.62|45.89|43.69|45.89|43.69|45.82|43.62|0
1629344620000|2021-08-19 03:43:40|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629344640000|2021-08-19 03:44:00|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629344650000|2021-08-19 03:44:10|45.89|43.69|45.82|43.62|45.89|43.69|45.82|43.62|0
1629344660000|2021-08-19 03:44:20|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629344690000|2021-08-19 03:44:50|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629344700000|2021-08-19 03:45:00|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629344720000|2021-08-19 03:45:20|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629344760000|2021-08-19 03:46:00|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629344820000|2021-08-19 03:47:00|45.96|43.76|45.93|43.73|45.96|43.76|45.89|43.69|0
1629344830000|2021-08-19 03:47:10|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629344840000|2021-08-19 03:47:20|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629344850000|2021-08-19 03:47:30|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629344870000|2021-08-19 03:47:50|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629344880000|2021-08-19 03:48:00|45.75|43.55|45.68|43.48|45.75|43.55|45.68|43.48|0
1629344890000|2021-08-19 03:48:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629344900000|2021-08-19 03:48:20|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629344940000|2021-08-19 03:49:00|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629344950000|2021-08-19 03:49:10|45.82|43.62|45.89|43.69|45.89|43.69|45.82|43.62|0
1629344960000|2021-08-19 03:49:20|45.96|43.76|45.89|43.69|45.96|43.76|45.89|43.69|0
1629344970000|2021-08-19 03:49:30|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629344990000|2021-08-19 03:49:50|45.99|43.79|45.96|43.76|45.99|43.79|45.96|43.76|0
1629345020000|2021-08-19 03:50:20|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629345030000|2021-08-19 03:50:30|45.96|43.76|45.99|43.79|45.99|43.79|45.95|43.75|0
1629345040000|2021-08-19 03:50:40|46.02|43.82|45.95|43.75|46.02|43.82|45.95|43.75|0
1629345050000|2021-08-19 03:50:50|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629345070000|2021-08-19 03:51:10|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629345090000|2021-08-19 03:51:30|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629345110000|2021-08-19 03:51:50|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629345120000|2021-08-19 03:52:00|45.88|43.68|45.95|43.75|45.95|43.75|45.88|43.68|0
1629345130000|2021-08-19 03:52:10|45.88|43.68|45.88|43.68|45.88|43.68|45.88|43.68|0
1629345140000|2021-08-19 03:52:20|45.92|43.72|45.88|43.68|45.95|43.75|45.88|43.68|0
1629345150000|2021-08-19 03:52:30|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629345180000|2021-08-19 03:53:00|45.88|43.68|45.88|43.68|45.88|43.68|45.88|43.68|0
1629345190000|2021-08-19 03:53:10|45.95|43.75|45.88|43.68|45.95|43.75|45.88|43.68|0
1629345220000|2021-08-19 03:53:40|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629345240000|2021-08-19 03:54:00|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629345280000|2021-08-19 03:54:40|45.67|43.47|45.61|43.41|45.67|43.47|45.61|43.41|0
1629345320000|2021-08-19 03:55:20|45.67|43.47|45.74|43.54|45.74|43.54|45.67|43.47|0
1629345330000|2021-08-19 03:55:30|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629345340000|2021-08-19 03:55:40|45.71|43.51|45.74|43.54|45.74|43.54|45.71|43.51|0
1629345400000|2021-08-19 03:56:40|45.67|43.47|45.64|43.44|45.67|43.47|45.64|43.44|0
1629345410000|2021-08-19 03:56:50|45.6|43.4|45.67|43.47|45.67|43.47|45.6|43.4|0
1629345420000|2021-08-19 03:57:00|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629345430000|2021-08-19 03:57:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629345460000|2021-08-19 03:57:40|45.74|43.54|45.67|43.47|45.74|43.54|45.67|43.47|0
1629345490000|2021-08-19 03:58:10|45.71|43.51|45.81|43.61|45.81|43.61|45.71|43.51|0
1629345500000|2021-08-19 03:58:20|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629345510000|2021-08-19 03:58:30|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629345530000|2021-08-19 03:58:50|45.74|43.54|45.81|43.61|45.81|43.61|45.74|43.54|0
1629345540000|2021-08-19 03:59:00|45.74|43.54|45.77|43.57|45.77|43.57|45.74|43.54|0
1629345550000|2021-08-19 03:59:10|45.74|43.54|45.81|43.61|45.81|43.61|45.74|43.54|0
1629345590000|2021-08-19 03:59:50|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629345600000|2021-08-19 04:00:00|45.74|43.54|45.74|43.54|45.81|43.61|45.74|43.54|0
1629345610000|2021-08-19 04:00:10|45.77|43.57|45.74|43.54|45.77|43.57|45.74|43.54|0
1629345620000|2021-08-19 04:00:20|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629345670000|2021-08-19 04:01:10|45.88|43.68|45.84|43.64|45.88|43.68|45.84|43.64|0
1629345680000|2021-08-19 04:01:20|45.87|43.67|45.87|43.67|45.87|43.67|45.87|43.67|0
1629345700000|2021-08-19 04:01:40|45.81|43.61|45.74|43.54|45.81|43.61|45.74|43.54|0
1629345710000|2021-08-19 04:01:50|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629345720000|2021-08-19 04:02:00|45.87|43.67|45.87|43.67|45.87|43.67|45.87|43.67|0
1629345730000|2021-08-19 04:02:10|45.81|43.61|45.8|43.6|45.81|43.61|45.8|43.6|0
1629345740000|2021-08-19 04:02:20|45.84|43.64|45.8|43.6|45.84|43.64|45.8|43.6|0
1629345750000|2021-08-19 04:02:30|45.84|43.64|45.8|43.6|45.84|43.64|45.8|43.6|0
1629345770000|2021-08-19 04:02:50|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629345780000|2021-08-19 04:03:00|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629345790000|2021-08-19 04:03:10|45.74|43.54|45.67|43.47|45.74|43.54|45.67|43.47|0
1629345800000|2021-08-19 04:03:20|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629345810000|2021-08-19 04:03:30|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629345850000|2021-08-19 04:04:10|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629345860000|2021-08-19 04:04:20|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629345880000|2021-08-19 04:04:40|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629345890000|2021-08-19 04:04:50|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629345900000|2021-08-19 04:05:00|45.63|43.43|45.66|43.46|45.66|43.46|45.6|43.4|0
1629345920000|2021-08-19 04:05:20|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629345930000|2021-08-19 04:05:30|45.7|43.5|45.73|43.53|45.73|43.53|45.66|43.46|0
1629345940000|2021-08-19 04:05:40|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1629345950000|2021-08-19 04:05:50|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629345970000|2021-08-19 04:06:10|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629345980000|2021-08-19 04:06:20|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629345990000|2021-08-19 04:06:30|45.73|43.53|45.8|43.6|45.8|43.6|45.73|43.53|0
1629346000000|2021-08-19 04:06:40|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629346010000|2021-08-19 04:06:50|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629346050000|2021-08-19 04:07:30|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629346060000|2021-08-19 04:07:40|45.8|43.6|45.87|43.67|45.87|43.67|45.8|43.6|0
1629346070000|2021-08-19 04:07:50|45.9|43.7|45.87|43.67|45.9|43.7|45.87|43.67|0
1629346160000|2021-08-19 04:09:20|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629346190000|2021-08-19 04:09:50|45.83|43.63|45.87|43.67|45.87|43.67|45.83|43.63|0
1629346210000|2021-08-19 04:10:10|45.8|43.6|45.87|43.67|45.87|43.67|45.8|43.6|0
1629346220000|2021-08-19 04:10:20|45.83|43.63|45.83|43.63|45.83|43.63|45.8|43.6|0
1629346230000|2021-08-19 04:10:30|45.87|43.67|45.83|43.63|45.87|43.67|45.83|43.63|0
1629346240000|2021-08-19 04:10:40|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629346290000|2021-08-19 04:11:30|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629346300000|2021-08-19 04:11:40|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346310000|2021-08-19 04:11:50|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629346320000|2021-08-19 04:12:00|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346350000|2021-08-19 04:12:30|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629346360000|2021-08-19 04:12:40|45.86|43.66|45.79|43.59|45.86|43.66|45.79|43.59|0
1629346370000|2021-08-19 04:12:50|45.83|43.63|45.79|43.59|45.86|43.66|45.79|43.59|0
1629346390000|2021-08-19 04:13:10|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346400000|2021-08-19 04:13:20|45.79|43.59|45.86|43.66|45.86|43.66|45.79|43.59|0
1629346410000|2021-08-19 04:13:30|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629346420000|2021-08-19 04:13:40|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346450000|2021-08-19 04:14:10|45.9|43.7|45.93|43.73|45.93|43.73|45.9|43.7|0
1629346500000|2021-08-19 04:15:00|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346510000|2021-08-19 04:15:10|45.93|43.73|45.93|43.73|45.93|43.73|45.93|43.73|0
1629346560000|2021-08-19 04:16:00|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629346570000|2021-08-19 04:16:10|45.93|43.73|45.93|43.73|45.93|43.73|45.93|43.73|0
1629346580000|2021-08-19 04:16:20|46|43.8|46|43.8|46|43.8|46|43.8|0
1629346620000|2021-08-19 04:17:00|46.07|43.87|46|43.8|46.07|43.87|46|43.8|0
1629346660000|2021-08-19 04:17:40|46.03|43.83|46.07|43.87|46.07|43.87|46.03|43.83|0
1629346670000|2021-08-19 04:17:50|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629346690000|2021-08-19 04:18:10|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629346700000|2021-08-19 04:18:20|46.14|43.94|46.13|43.93|46.2|44|46.13|43.93|0
1629346710000|2021-08-19 04:18:30|46.2|44|46.27|44.07|46.27|44.07|46.2|44|0
1629346720000|2021-08-19 04:18:40|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1629346740000|2021-08-19 04:19:00|46.27|44.07|46.2|44|46.27|44.07|46.2|44|0
1629346750000|2021-08-19 04:19:10|46.13|43.93|46.17|43.97|46.17|43.97|46.13|43.93|0
1629346760000|2021-08-19 04:19:20|46.2|44|46.2|44|46.2|44|46.13|43.93|0
1629346770000|2021-08-19 04:19:30|46.13|43.93|46.27|44.07|46.27|44.07|46.13|43.93|0
1629346790000|2021-08-19 04:19:50|46.2|44|46.2|44|46.2|44|46.2|44|0
1629346810000|2021-08-19 04:20:10|46.13|43.93|46.2|44|46.2|44|46.13|43.93|0
1629346830000|2021-08-19 04:20:30|46.13|43.93|46.06|43.86|46.13|43.93|46.06|43.86|0
1629346840000|2021-08-19 04:20:40|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629346860000|2021-08-19 04:21:00|46.1|43.9|46.13|43.93|46.13|43.93|46.06|43.86|0
1629346870000|2021-08-19 04:21:10|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629346890000|2021-08-19 04:21:30|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629346900000|2021-08-19 04:21:40|46.2|44|46.13|43.93|46.2|44|46.13|43.93|0
1629346910000|2021-08-19 04:21:50|46.17|43.97|46.2|44|46.2|44|46.17|43.97|0
1629346920000|2021-08-19 04:22:00|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629346940000|2021-08-19 04:22:20|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629346950000|2021-08-19 04:22:30|45.99|43.79|46.06|43.86|46.06|43.86|45.99|43.79|0
1629346960000|2021-08-19 04:22:40|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629346970000|2021-08-19 04:22:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629346990000|2021-08-19 04:23:10|46.13|43.93|46.06|43.86|46.13|43.93|46.06|43.86|0
1629347030000|2021-08-19 04:23:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629347060000|2021-08-19 04:24:20|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629347070000|2021-08-19 04:24:30|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629347080000|2021-08-19 04:24:40|46.03|43.83|45.99|43.79|46.06|43.86|45.99|43.79|0
1629347090000|2021-08-19 04:24:50|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629347100000|2021-08-19 04:25:00|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629347110000|2021-08-19 04:25:10|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629347120000|2021-08-19 04:25:20|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629347130000|2021-08-19 04:25:30|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629347140000|2021-08-19 04:25:40|45.85|43.65|45.92|43.72|45.92|43.72|45.85|43.65|0
1629347160000|2021-08-19 04:26:00|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629347170000|2021-08-19 04:26:10|45.92|43.72|45.92|43.72|45.92|43.72|45.85|43.65|0
1629347190000|2021-08-19 04:26:30|45.85|43.65|45.92|43.72|45.92|43.72|45.85|43.65|0
1629347210000|2021-08-19 04:26:50|45.95|43.75|45.92|43.72|45.95|43.75|45.92|43.72|0
1629347220000|2021-08-19 04:27:00|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629347230000|2021-08-19 04:27:10|45.92|43.72|45.92|43.72|45.95|43.75|45.92|43.72|0
1629347260000|2021-08-19 04:27:40|45.88|43.68|45.99|43.79|45.99|43.79|45.88|43.68|0
1629347280000|2021-08-19 04:28:00|45.92|43.72|45.99|43.79|45.99|43.79|45.92|43.72|0
1629347320000|2021-08-19 04:28:40|46.06|43.86|46.12|43.92|46.12|43.92|46.06|43.86|0
1629347340000|2021-08-19 04:29:00|46.05|43.85|46.05|43.85|46.05|43.85|45.99|43.79|0
1629347360000|2021-08-19 04:29:20|46.02|43.82|45.99|43.79|46.02|43.82|45.99|43.79|0
1629347370000|2021-08-19 04:29:30|45.98|43.78|46.05|43.85|46.05|43.85|45.98|43.78|0
1629347380000|2021-08-19 04:29:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629347410000|2021-08-19 04:30:10|46.05|43.85|46.09|43.89|46.09|43.89|46.05|43.85|0
1629347420000|2021-08-19 04:30:20|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629347490000|2021-08-19 04:31:30|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1629347500000|2021-08-19 04:31:40|46.05|43.85|45.98|43.78|46.05|43.85|45.98|43.78|0
1629347510000|2021-08-19 04:31:50|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629347520000|2021-08-19 04:32:00|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1629347540000|2021-08-19 04:32:20|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629347550000|2021-08-19 04:32:30|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1629347560000|2021-08-19 04:32:40|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629347600000|2021-08-19 04:33:20|45.84|43.64|45.88|43.68|45.91|43.71|45.84|43.64|0
1629347610000|2021-08-19 04:33:30|45.91|43.71|45.91|43.71|45.91|43.71|45.84|43.64|0
1629347650000|2021-08-19 04:34:10|45.98|43.78|45.95|43.75|45.98|43.78|45.95|43.75|0
1629347660000|2021-08-19 04:34:20|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629347670000|2021-08-19 04:34:30|45.98|43.78|46.05|43.85|46.05|43.85|45.98|43.78|0
1629347680000|2021-08-19 04:34:40|46.02|43.82|46.05|43.85|46.05|43.85|46.02|43.82|0
1629347690000|2021-08-19 04:34:50|45.98|43.78|46.05|43.85|46.05|43.85|45.98|43.78|0
1629347710000|2021-08-19 04:35:10|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629347720000|2021-08-19 04:35:20|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629347750000|2021-08-19 04:35:50|46.15|43.95|46.12|43.92|46.19|43.99|46.12|43.92|0
1629347760000|2021-08-19 04:36:00|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629347780000|2021-08-19 04:36:20|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629347800000|2021-08-19 04:36:40|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1629347810000|2021-08-19 04:36:50|46.26|44.06|46.19|43.99|46.26|44.06|46.19|43.99|0
1629347840000|2021-08-19 04:37:20|46.25|44.05|46.19|43.99|46.25|44.05|46.19|43.99|0
1629347860000|2021-08-19 04:37:40|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629347870000|2021-08-19 04:37:50|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629347880000|2021-08-19 04:38:00|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629347890000|2021-08-19 04:38:10|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629347900000|2021-08-19 04:38:20|46.05|43.85|46.05|43.85|46.08|43.88|46.05|43.85|0
1629347910000|2021-08-19 04:38:30|46.11|43.91|46.11|43.91|46.11|43.91|46.08|43.88|0
1629347930000|2021-08-19 04:38:50|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629347940000|2021-08-19 04:39:00|46.01|43.81|46.04|43.84|46.04|43.84|45.98|43.78|0
1629347950000|2021-08-19 04:39:10|46.11|43.91|46.04|43.84|46.11|43.91|46.04|43.84|0
1629347960000|2021-08-19 04:39:20|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629347990000|2021-08-19 04:39:50|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629348010000|2021-08-19 04:40:10|46.08|43.88|46.04|43.84|46.11|43.91|46.04|43.84|0
1629348020000|2021-08-19 04:40:20|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629348080000|2021-08-19 04:41:20|46.04|43.84|45.97|43.77|46.04|43.84|45.97|43.77|0
1629348090000|2021-08-19 04:41:30|46.04|43.84|46.01|43.81|46.04|43.84|46.01|43.81|0
1629348100000|2021-08-19 04:41:40|45.97|43.77|46.04|43.84|46.04|43.84|45.97|43.77|0
1629348120000|2021-08-19 04:42:00|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1629348130000|2021-08-19 04:42:10|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629348150000|2021-08-19 04:42:30|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1629348190000|2021-08-19 04:43:10|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629348200000|2021-08-19 04:43:20|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629348220000|2021-08-19 04:43:40|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348230000|2021-08-19 04:43:50|45.73|43.53|45.69|43.49|45.76|43.56|45.69|43.49|0
1629348270000|2021-08-19 04:44:30|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348280000|2021-08-19 04:44:40|45.73|43.53|45.76|43.56|45.76|43.56|45.69|43.49|0
1629348290000|2021-08-19 04:44:50|45.73|43.53|45.76|43.56|45.76|43.56|45.73|43.53|0
1629348300000|2021-08-19 04:45:00|45.73|43.53|45.76|43.56|45.76|43.56|45.73|43.53|0
1629348310000|2021-08-19 04:45:10|45.8|43.6|45.83|43.63|45.83|43.63|45.8|43.6|0
1629348340000|2021-08-19 04:45:40|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348350000|2021-08-19 04:45:50|45.69|43.49|45.76|43.56|45.76|43.56|45.69|43.49|0
1629348360000|2021-08-19 04:46:00|45.73|43.53|45.76|43.56|45.76|43.56|45.73|43.53|0
1629348370000|2021-08-19 04:46:10|45.8|43.6|45.76|43.56|45.8|43.6|45.76|43.56|0
1629348380000|2021-08-19 04:46:20|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629348390000|2021-08-19 04:46:30|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348420000|2021-08-19 04:47:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629348450000|2021-08-19 04:47:30|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629348530000|2021-08-19 04:48:50|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348540000|2021-08-19 04:49:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629348550000|2021-08-19 04:49:10|45.72|43.52|45.76|43.56|45.76|43.56|45.69|43.49|0
1629348560000|2021-08-19 04:49:20|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629348570000|2021-08-19 04:49:30|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348640000|2021-08-19 04:50:40|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629348650000|2021-08-19 04:50:50|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629348680000|2021-08-19 04:51:20|45.76|43.56|45.79|43.59|45.79|43.59|45.76|43.56|0
1629348690000|2021-08-19 04:51:30|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629348700000|2021-08-19 04:51:40|45.79|43.59|45.82|43.62|45.82|43.62|45.79|43.59|0
1629348710000|2021-08-19 04:51:50|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629348720000|2021-08-19 04:52:00|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629348740000|2021-08-19 04:52:20|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629348770000|2021-08-19 04:52:50|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1629348780000|2021-08-19 04:53:00|46.03|43.83|46.03|43.83|46.03|43.83|46|43.8|0
1629348810000|2021-08-19 04:53:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629348850000|2021-08-19 04:54:10|46.13|43.93|46.1|43.9|46.13|43.93|46.1|43.9|0
1629348860000|2021-08-19 04:54:20|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629348900000|2021-08-19 04:55:00|46.1|43.9|46.1|43.9|46.13|43.93|46.1|43.9|0
1629348920000|2021-08-19 04:55:20|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629348930000|2021-08-19 04:55:30|46.1|43.9|46.1|43.9|46.17|43.97|46.1|43.9|0
1629348940000|2021-08-19 04:55:40|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629348950000|2021-08-19 04:55:50|46.17|43.97|46.1|43.9|46.17|43.97|46.1|43.9|0
1629348960000|2021-08-19 04:56:00|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629348970000|2021-08-19 04:56:10|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1629349050000|2021-08-19 04:57:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1629349100000|2021-08-19 04:58:20|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629349120000|2021-08-19 04:58:40|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629349140000|2021-08-19 04:59:00|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629349150000|2021-08-19 04:59:10|46.23|44.03|46.16|43.96|46.23|44.03|46.16|43.96|0
1629349160000|2021-08-19 04:59:20|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629349170000|2021-08-19 04:59:30|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629349180000|2021-08-19 04:59:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629349200000|2021-08-19 05:00:00|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629349210000|2021-08-19 05:00:10|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629349220000|2021-08-19 05:00:20|46.3|44.1|46.58|44.38|46.58|44.38|46.3|44.1|0
1629349230000|2021-08-19 05:00:30|46.65|44.45|47|44.8|47.07|44.87|46.65|44.45|0
1629349240000|2021-08-19 05:00:40|46.97|44.77|47|44.8|47|44.8|46.93|44.73|0
1629349250000|2021-08-19 05:00:50|46.93|44.73|46.86|44.66|47|44.8|46.86|44.66|0
1629349260000|2021-08-19 05:01:00|46.93|44.73|46.93|44.73|47|44.8|46.93|44.73|0
1629349270000|2021-08-19 05:01:10|46.86|44.66|46.79|44.59|46.86|44.66|46.79|44.59|0
1629349280000|2021-08-19 05:01:20|46.72|44.52|46.58|44.38|46.72|44.52|46.58|44.38|0
1629349290000|2021-08-19 05:01:30|46.86|44.66|47|44.8|47|44.8|46.86|44.66|0
1629349300000|2021-08-19 05:01:40|47.07|44.87|47.14|44.94|47.14|44.94|47|44.8|0
1629349310000|2021-08-19 05:01:50|47.21|45.01|47|44.8|47.21|45.01|47|44.8|0
1629349320000|2021-08-19 05:02:00|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1629349330000|2021-08-19 05:02:10|47|44.8|47.14|44.94|47.14|44.94|47|44.8|0
1629349340000|2021-08-19 05:02:20|47.07|44.87|47|44.8|47.07|44.87|47|44.8|0
1629349350000|2021-08-19 05:02:30|47.07|44.87|47.21|45.01|47.21|45.01|47.07|44.87|0
1629349360000|2021-08-19 05:02:40|47.14|44.94|47.07|44.87|47.14|44.94|47.07|44.87|0
1629349380000|2021-08-19 05:03:00|47|44.8|46.93|44.73|47|44.8|46.93|44.73|0
1629349390000|2021-08-19 05:03:10|46.9|44.7|46.86|44.66|46.9|44.7|46.79|44.59|0
1629349400000|2021-08-19 05:03:20|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1629349410000|2021-08-19 05:03:30|46.72|44.52|46.79|44.59|46.79|44.59|46.72|44.52|0
1629349420000|2021-08-19 05:03:40|46.72|44.52|46.72|44.52|46.79|44.59|46.72|44.52|0
1629349430000|2021-08-19 05:03:50|46.65|44.45|46.58|44.38|46.65|44.45|46.58|44.38|0
1629349440000|2021-08-19 05:04:00|46.54|44.34|46.51|44.31|46.54|44.34|46.51|44.31|0
1629349450000|2021-08-19 05:04:10|46.47|44.27|46.51|44.31|46.51|44.31|46.47|44.27|0
1629349460000|2021-08-19 05:04:20|46.58|44.38|46.51|44.31|46.58|44.38|46.51|44.31|0
1629349470000|2021-08-19 05:04:30|46.44|44.24|46.23|44.03|46.44|44.24|46.23|44.03|0
1629349480000|2021-08-19 05:04:40|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629349490000|2021-08-19 05:04:50|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629349500000|2021-08-19 05:05:00|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629349510000|2021-08-19 05:05:10|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629349520000|2021-08-19 05:05:20|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629349530000|2021-08-19 05:05:30|46.05|43.85|46.16|43.96|46.16|43.96|46.05|43.85|0
1629349540000|2021-08-19 05:05:40|46.19|43.99|46.3|44.1|46.3|44.1|46.19|43.99|0
1629349550000|2021-08-19 05:05:50|46.37|44.17|46.3|44.1|46.37|44.17|46.3|44.1|0
1629349560000|2021-08-19 05:06:00|46.16|43.96|46.16|43.96|46.23|44.03|46.16|43.96|0
1629349580000|2021-08-19 05:06:20|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629349590000|2021-08-19 05:06:30|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629349600000|2021-08-19 05:06:40|46.09|43.89|46.05|43.85|46.09|43.89|46.02|43.82|0
1629349610000|2021-08-19 05:06:50|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629349620000|2021-08-19 05:07:00|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629349630000|2021-08-19 05:07:10|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629349640000|2021-08-19 05:07:20|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629349650000|2021-08-19 05:07:30|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1629349660000|2021-08-19 05:07:40|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1629349670000|2021-08-19 05:07:50|46.43|44.23|46.47|44.27|46.47|44.27|46.43|44.23|0
1629349680000|2021-08-19 05:08:00|46.57|44.37|46.57|44.37|46.57|44.37|46.5|44.3|0
1629349690000|2021-08-19 05:08:10|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629349700000|2021-08-19 05:08:20|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629349710000|2021-08-19 05:08:30|46.36|44.16|46.4|44.2|46.4|44.2|46.36|44.16|0
1629349720000|2021-08-19 05:08:40|46.43|44.23|46.36|44.16|46.43|44.23|46.36|44.16|0
1629349740000|2021-08-19 05:09:00|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1629349750000|2021-08-19 05:09:10|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629349770000|2021-08-19 05:09:30|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629349790000|2021-08-19 05:09:50|46.36|44.16|46.29|44.09|46.36|44.16|46.29|44.09|0
1629349810000|2021-08-19 05:10:10|46.33|44.13|46.4|44.2|46.4|44.2|46.33|44.13|0
1629349820000|2021-08-19 05:10:20|46.36|44.16|46.36|44.16|46.4|44.2|46.36|44.16|0
1629349830000|2021-08-19 05:10:30|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629349840000|2021-08-19 05:10:40|46.36|44.16|46.43|44.23|46.43|44.23|46.36|44.16|0
1629349850000|2021-08-19 05:10:50|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629349860000|2021-08-19 05:11:00|46.5|44.3|46.5|44.3|46.5|44.3|46.43|44.23|0
1629349870000|2021-08-19 05:11:10|46.43|44.23|46.5|44.3|46.5|44.3|46.43|44.23|0
1629349880000|2021-08-19 05:11:20|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1629349890000|2021-08-19 05:11:30|46.5|44.3|46.43|44.23|46.5|44.3|46.43|44.23|0
1629349900000|2021-08-19 05:11:40|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629349910000|2021-08-19 05:11:50|46.57|44.37|46.5|44.3|46.57|44.37|46.5|44.3|0
1629349920000|2021-08-19 05:12:00|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629349930000|2021-08-19 05:12:10|46.47|44.27|46.47|44.27|46.47|44.27|46.47|44.27|0
1629349940000|2021-08-19 05:12:20|46.43|44.23|46.5|44.3|46.5|44.3|46.43|44.23|0
1629349950000|2021-08-19 05:12:30|46.43|44.23|46.5|44.3|46.5|44.3|46.43|44.23|0
1629349960000|2021-08-19 05:12:40|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629349980000|2021-08-19 05:13:00|46.5|44.3|46.5|44.3|46.5|44.3|46.5|44.3|0
1629350000000|2021-08-19 05:13:20|46.43|44.23|46.5|44.3|46.5|44.3|46.43|44.23|0
1629350030000|2021-08-19 05:13:50|46.57|44.37|46.57|44.37|46.64|44.44|46.57|44.37|0
1629350040000|2021-08-19 05:14:00|46.6|44.4|46.57|44.37|46.64|44.44|46.57|44.37|0
1629350050000|2021-08-19 05:14:10|46.46|44.26|46.39|44.19|46.46|44.26|46.39|44.19|0
1629350060000|2021-08-19 05:14:20|46.36|44.16|46.43|44.23|46.43|44.23|46.36|44.16|0
1629350070000|2021-08-19 05:14:30|46.39|44.19|46.39|44.19|46.43|44.23|46.39|44.19|0
1629350080000|2021-08-19 05:14:40|46.43|44.23|46.36|44.16|46.43|44.23|46.36|44.16|0
1629350090000|2021-08-19 05:14:50|46.39|44.19|46.32|44.12|46.39|44.19|46.32|44.12|0
1629350100000|2021-08-19 05:15:00|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1629350110000|2021-08-19 05:15:10|46.43|44.23|46.29|44.09|46.43|44.23|46.29|44.09|0
1629350120000|2021-08-19 05:15:20|46.22|44.02|46.22|44.02|46.29|44.09|46.22|44.02|0
1629350170000|2021-08-19 05:16:10|46.29|44.09|46.29|44.09|46.29|44.09|46.29|44.09|0
1629350180000|2021-08-19 05:16:20|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1629350190000|2021-08-19 05:16:30|46.22|44.02|46.28|44.08|46.28|44.08|46.22|44.02|0
1629350210000|2021-08-19 05:16:50|46.25|44.05|46.21|44.01|46.25|44.05|46.21|44.01|0
1629350220000|2021-08-19 05:17:00|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629350230000|2021-08-19 05:17:10|46.08|43.88|46.21|44.01|46.21|44.01|46.08|43.88|0
1629350240000|2021-08-19 05:17:20|46.28|44.08|46.21|44.01|46.28|44.08|46.21|44.01|0
1629350250000|2021-08-19 05:17:30|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1629350260000|2021-08-19 05:17:40|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629350270000|2021-08-19 05:17:50|46.14|43.94|46.18|43.98|46.18|43.98|46.14|43.94|0
1629350280000|2021-08-19 05:18:00|46.21|44.01|46.28|44.08|46.28|44.08|46.21|44.01|0
1629350290000|2021-08-19 05:18:10|46.32|44.12|46.35|44.15|46.35|44.15|46.32|44.12|0
1629350300000|2021-08-19 05:18:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629350310000|2021-08-19 05:18:30|46.49|44.29|46.53|44.33|46.53|44.33|46.49|44.29|0
1629350320000|2021-08-19 05:18:40|46.49|44.29|46.42|44.22|46.49|44.29|46.42|44.22|0
1629350330000|2021-08-19 05:18:50|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629350350000|2021-08-19 05:19:10|46.56|44.36|46.63|44.43|46.63|44.43|46.56|44.36|0
1629350370000|2021-08-19 05:19:30|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1629350380000|2021-08-19 05:19:40|46.63|44.43|46.7|44.5|46.7|44.5|46.63|44.43|0
1629350390000|2021-08-19 05:19:50|46.63|44.43|46.63|44.43|46.63|44.43|46.63|44.43|0
1629350400000|2021-08-19 05:20:00|46.56|44.36|46.42|44.22|46.56|44.36|46.42|44.22|0
1629350410000|2021-08-19 05:20:10|46.49|44.29|46.42|44.22|46.49|44.29|46.35|44.15|0
1629350420000|2021-08-19 05:20:20|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629350430000|2021-08-19 05:20:30|46.46|44.26|46.42|44.22|46.46|44.26|46.42|44.22|0
1629350440000|2021-08-19 05:20:40|46.46|44.26|46.56|44.36|46.56|44.36|46.46|44.26|0
1629350450000|2021-08-19 05:20:50|46.63|44.43|46.63|44.43|46.63|44.43|46.63|44.43|0
1629350460000|2021-08-19 05:21:00|46.56|44.36|46.56|44.36|46.63|44.43|46.56|44.36|0
1629350480000|2021-08-19 05:21:20|46.63|44.43|46.7|44.5|46.7|44.5|46.63|44.43|0
1629350490000|2021-08-19 05:21:30|46.63|44.43|46.63|44.43|46.63|44.43|46.63|44.43|0
1629350500000|2021-08-19 05:21:40|46.6|44.4|46.7|44.5|46.7|44.5|46.6|44.4|0
1629350510000|2021-08-19 05:21:50|46.77|44.57|46.7|44.5|46.77|44.57|46.7|44.5|0
1629350520000|2021-08-19 05:22:00|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1629350530000|2021-08-19 05:22:10|46.74|44.54|46.77|44.57|46.77|44.57|46.74|44.54|0
1629350540000|2021-08-19 05:22:20|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629350550000|2021-08-19 05:22:30|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1629350560000|2021-08-19 05:22:40|46.84|44.64|46.84|44.64|46.84|44.64|46.77|44.57|0
1629350570000|2021-08-19 05:22:50|46.77|44.57|46.73|44.53|46.77|44.57|46.73|44.53|0
1629350580000|2021-08-19 05:23:00|46.77|44.57|46.77|44.57|46.77|44.57|46.7|44.5|0
1629350590000|2021-08-19 05:23:10|46.73|44.53|46.73|44.53|46.77|44.57|46.73|44.53|0
1629350600000|2021-08-19 05:23:20|46.7|44.5|46.49|44.29|46.7|44.5|46.49|44.29|0
1629350610000|2021-08-19 05:23:30|46.42|44.22|46.28|44.08|46.42|44.22|46.28|44.08|0
1629350620000|2021-08-19 05:23:40|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1629350630000|2021-08-19 05:23:50|46.31|44.11|46.35|44.15|46.35|44.15|46.31|44.11|0
1629350640000|2021-08-19 05:24:00|46.28|44.08|46.28|44.08|46.31|44.11|46.28|44.08|0
1629350650000|2021-08-19 05:24:10|46.21|44.01|46.14|43.94|46.21|44.01|46.14|43.94|0
1629350670000|2021-08-19 05:24:30|46.21|44.01|46.28|44.08|46.28|44.08|46.21|44.01|0
1629350680000|2021-08-19 05:24:40|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1629350690000|2021-08-19 05:24:50|46.28|44.08|46.35|44.15|46.35|44.15|46.28|44.08|0
1629350700000|2021-08-19 05:25:00|46.31|44.11|46.21|44.01|46.31|44.11|46.21|44.01|0
1629350710000|2021-08-19 05:25:10|46.28|44.08|46.35|44.15|46.35|44.15|46.28|44.08|0
1629350720000|2021-08-19 05:25:20|46.31|44.11|46.28|44.08|46.35|44.15|46.28|44.08|0
1629350730000|2021-08-19 05:25:30|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1629350740000|2021-08-19 05:25:40|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629350750000|2021-08-19 05:25:50|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629350760000|2021-08-19 05:26:00|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1629350770000|2021-08-19 05:26:10|46.52|44.32|46.55|44.35|46.55|44.35|46.52|44.32|0
1629350780000|2021-08-19 05:26:20|46.62|44.42|46.66|44.46|46.66|44.46|46.62|44.42|0
1629350790000|2021-08-19 05:26:30|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629350800000|2021-08-19 05:26:40|46.83|44.63|46.69|44.49|46.83|44.63|46.69|44.49|0
1629350810000|2021-08-19 05:26:50|46.76|44.56|46.69|44.49|46.76|44.56|46.69|44.49|0
1629350820000|2021-08-19 05:27:00|46.62|44.42|46.69|44.49|46.76|44.56|46.62|44.42|0
1629350830000|2021-08-19 05:27:10|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629350870000|2021-08-19 05:27:50|46.83|44.63|46.76|44.56|46.83|44.63|46.76|44.56|0
1629350880000|2021-08-19 05:28:00|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629350890000|2021-08-19 05:28:10|46.73|44.53|46.73|44.53|46.76|44.56|46.69|44.49|0
1629350900000|2021-08-19 05:28:20|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1629350910000|2021-08-19 05:28:30|46.66|44.46|46.69|44.49|46.69|44.49|46.62|44.42|0
1629350920000|2021-08-19 05:28:40|46.66|44.46|46.62|44.42|46.66|44.46|46.62|44.42|0
1629350930000|2021-08-19 05:28:50|46.66|44.46|46.62|44.42|46.69|44.49|46.62|44.42|0
1629350960000|2021-08-19 05:29:20|46.69|44.49|46.69|44.49|46.69|44.49|46.62|44.42|0
1629350970000|2021-08-19 05:29:30|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629350980000|2021-08-19 05:29:40|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629350990000|2021-08-19 05:29:50|46.69|44.49|46.83|44.63|46.83|44.63|46.69|44.49|0
1629351000000|2021-08-19 05:30:00|46.76|44.56|46.69|44.49|46.83|44.63|46.69|44.49|0
1629351010000|2021-08-19 05:30:10|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629351020000|2021-08-19 05:30:20|46.83|44.63|46.69|44.49|46.83|44.63|46.69|44.49|0
1629351030000|2021-08-19 05:30:30|46.62|44.42|46.38|44.18|46.62|44.42|46.38|44.18|0
1629351040000|2021-08-19 05:30:40|46.27|44.07|46.27|44.07|46.27|44.07|46.2|44|0
1629351050000|2021-08-19 05:30:50|46.34|44.14|46.31|44.11|46.41|44.21|46.31|44.11|0
1629351060000|2021-08-19 05:31:00|46.27|44.07|46.55|44.35|46.55|44.35|46.27|44.07|0
1629351070000|2021-08-19 05:31:10|46.48|44.28|46.55|44.35|46.55|44.35|46.48|44.28|0
1629351080000|2021-08-19 05:31:20|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1629351100000|2021-08-19 05:31:40|46.55|44.35|46.59|44.39|46.59|44.39|46.55|44.35|0
1629351110000|2021-08-19 05:31:50|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629351130000|2021-08-19 05:32:10|46.69|44.49|46.51|44.31|46.69|44.49|46.51|44.31|0
1629351140000|2021-08-19 05:32:20|46.55|44.35|46.41|44.21|46.55|44.35|46.41|44.21|0
1629351150000|2021-08-19 05:32:30|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1629351160000|2021-08-19 05:32:40|46.44|44.24|46.51|44.31|46.51|44.31|46.44|44.24|0
1629351170000|2021-08-19 05:32:50|46.48|44.28|46.44|44.24|46.48|44.28|46.44|44.24|0
1629351180000|2021-08-19 05:33:00|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629351190000|2021-08-19 05:33:10|46.44|44.24|46.41|44.21|46.44|44.24|46.41|44.21|0
1629351200000|2021-08-19 05:33:20|46.44|44.24|46.48|44.28|46.48|44.28|46.44|44.24|0
1629351210000|2021-08-19 05:33:30|46.44|44.24|46.48|44.28|46.48|44.28|46.44|44.24|0
1629351220000|2021-08-19 05:33:40|46.41|44.21|46.44|44.24|46.44|44.24|46.41|44.21|0
1629351230000|2021-08-19 05:33:50|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629351240000|2021-08-19 05:34:00|46.37|44.17|46.34|44.14|46.37|44.17|46.34|44.14|0
1629351250000|2021-08-19 05:34:10|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629351260000|2021-08-19 05:34:20|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629351270000|2021-08-19 05:34:30|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629351280000|2021-08-19 05:34:40|46.37|44.17|46.34|44.14|46.37|44.17|46.34|44.14|0
1629351290000|2021-08-19 05:34:50|46.27|44.07|46.3|44.1|46.34|44.14|46.27|44.07|0
1629351300000|2021-08-19 05:35:00|46.34|44.14|46.2|44|46.34|44.14|46.2|44|0
1629351310000|2021-08-19 05:35:10|46.27|44.07|46.27|44.07|46.34|44.14|46.27|44.07|0
1629351320000|2021-08-19 05:35:20|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629351330000|2021-08-19 05:35:30|46.27|44.07|46.13|43.93|46.27|44.07|46.13|43.93|0
1629351340000|2021-08-19 05:35:40|46.09|43.89|46.2|44|46.2|44|46.09|43.89|0
1629351350000|2021-08-19 05:35:50|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629351360000|2021-08-19 05:36:00|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1629351370000|2021-08-19 05:36:10|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629351380000|2021-08-19 05:36:20|46.06|43.86|45.99|43.79|46.06|43.86|45.92|43.72|0
1629351390000|2021-08-19 05:36:30|46.02|43.82|46.19|43.99|46.19|43.99|46.02|43.82|0
1629351400000|2021-08-19 05:36:40|46.16|43.96|46.13|43.93|46.16|43.96|46.13|43.93|0
1629351410000|2021-08-19 05:36:50|46.06|43.86|46.13|43.93|46.13|43.93|46.06|43.86|0
1629351420000|2021-08-19 05:37:00|46.06|43.86|45.99|43.79|46.06|43.86|45.99|43.79|0
1629351430000|2021-08-19 05:37:10|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629351450000|2021-08-19 05:37:30|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629351460000|2021-08-19 05:37:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629351470000|2021-08-19 05:37:50|46.05|43.85|46.19|43.99|46.19|43.99|46.05|43.85|0
1629351480000|2021-08-19 05:38:00|46.23|44.03|46.19|43.99|46.23|44.03|46.19|43.99|0
1629351490000|2021-08-19 05:38:10|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629351500000|2021-08-19 05:38:20|46.19|43.99|46.19|43.99|46.19|43.99|46.12|43.92|0
1629351510000|2021-08-19 05:38:30|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629351520000|2021-08-19 05:38:40|46.19|43.99|46.26|44.06|46.26|44.06|46.19|43.99|0
1629351540000|2021-08-19 05:39:00|46.19|43.99|46.26|44.06|46.26|44.06|46.19|43.99|0
1629351550000|2021-08-19 05:39:10|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629351560000|2021-08-19 05:39:20|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1629351570000|2021-08-19 05:39:30|46.37|44.17|46.33|44.13|46.4|44.2|46.33|44.13|0
1629351580000|2021-08-19 05:39:40|46.26|44.06|46.33|44.13|46.33|44.13|46.26|44.06|0
1629351590000|2021-08-19 05:39:50|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1629351600000|2021-08-19 05:40:00|46.33|44.13|46.26|44.06|46.33|44.13|46.26|44.06|0
1629351610000|2021-08-19 05:40:10|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1629351620000|2021-08-19 05:40:20|46.26|44.06|46.3|44.1|46.3|44.1|46.26|44.06|0
1629351630000|2021-08-19 05:40:30|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1629351650000|2021-08-19 05:40:50|46.33|44.13|46.19|43.99|46.33|44.13|46.19|43.99|0
1629351660000|2021-08-19 05:41:00|46.23|44.03|46.26|44.06|46.26|44.06|46.23|44.03|0
1629351670000|2021-08-19 05:41:10|46.19|43.99|46.23|44.03|46.23|44.03|46.19|43.99|0
1629351680000|2021-08-19 05:41:20|46.26|44.06|46.33|44.13|46.33|44.13|46.26|44.06|0
1629351690000|2021-08-19 05:41:30|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1629351700000|2021-08-19 05:41:40|46.33|44.13|46.26|44.06|46.33|44.13|46.26|44.06|0
1629351710000|2021-08-19 05:41:50|46.3|44.1|46.26|44.06|46.33|44.13|46.26|44.06|0
1629351720000|2021-08-19 05:42:00|46.33|44.13|46.54|44.34|46.54|44.34|46.33|44.13|0
1629351740000|2021-08-19 05:42:20|46.61|44.41|46.61|44.41|46.61|44.41|46.61|44.41|0
1629351750000|2021-08-19 05:42:30|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629351760000|2021-08-19 05:42:40|46.82|44.62|46.89|44.69|46.89|44.69|46.82|44.62|0
1629351770000|2021-08-19 05:42:50|46.82|44.62|46.96|44.76|46.96|44.76|46.82|44.62|0
1629351780000|2021-08-19 05:43:00|46.89|44.69|46.82|44.62|46.89|44.69|46.82|44.62|0
1629351790000|2021-08-19 05:43:10|46.89|44.69|46.82|44.62|46.89|44.69|46.82|44.62|0
1629351800000|2021-08-19 05:43:20|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629351810000|2021-08-19 05:43:30|46.82|44.62|46.89|44.69|46.89|44.69|46.82|44.62|0
1629351820000|2021-08-19 05:43:40|46.96|44.76|47.03|44.83|47.03|44.83|46.96|44.76|0
1629351830000|2021-08-19 05:43:50|46.99|44.79|47.03|44.83|47.03|44.83|46.99|44.79|0
1629351840000|2021-08-19 05:44:00|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629351850000|2021-08-19 05:44:10|46.99|44.79|47.03|44.83|47.03|44.83|46.96|44.76|0
1629351870000|2021-08-19 05:44:30|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629351880000|2021-08-19 05:44:40|47.24|45.04|47.31|45.11|47.31|45.11|47.24|45.04|0
1629351890000|2021-08-19 05:44:50|47.24|45.04|47.24|45.04|47.28|45.08|47.24|45.04|0
1629351900000|2021-08-19 05:45:00|47.21|45.01|47.24|45.04|47.24|45.04|47.21|45.01|0
1629351920000|2021-08-19 05:45:20|47.28|45.08|47.24|45.04|47.28|45.08|47.24|45.04|0
1629351930000|2021-08-19 05:45:30|47.17|44.97|47.24|45.04|47.24|45.04|47.17|44.97|0
1629351940000|2021-08-19 05:45:40|47.17|44.97|47.1|44.9|47.17|44.97|47.1|44.9|0
1629351950000|2021-08-19 05:45:50|47.17|44.97|47.24|45.04|47.24|45.04|47.17|44.97|0
1629351960000|2021-08-19 05:46:00|47.2|45|47.24|45.04|47.24|45.04|47.2|45|0
1629351970000|2021-08-19 05:46:10|47.27|45.07|47.24|45.04|47.27|45.07|47.24|45.04|0
1629351980000|2021-08-19 05:46:20|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1629351990000|2021-08-19 05:46:30|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629352000000|2021-08-19 05:46:40|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1629352010000|2021-08-19 05:46:50|47.59|45.39|47.52|45.32|47.59|45.39|47.52|45.32|0
1629352020000|2021-08-19 05:47:00|47.31|45.11|47.31|45.11|47.31|45.11|47.24|45.04|0
1629352030000|2021-08-19 05:47:10|47.24|45.04|47.38|45.18|47.38|45.18|47.24|45.04|0
1629352040000|2021-08-19 05:47:20|47.31|45.11|47.17|44.97|47.31|45.11|47.17|44.97|0
1629352050000|2021-08-19 05:47:30|47.2|45|47.31|45.11|47.31|45.11|47.2|45|0
1629352060000|2021-08-19 05:47:40|47.38|45.18|47.38|45.18|47.38|45.18|47.31|45.11|0
1629352070000|2021-08-19 05:47:50|47.31|45.11|47.24|45.04|47.31|45.11|47.24|45.04|0
1629352080000|2021-08-19 05:48:00|47.31|45.11|47.41|45.21|47.41|45.21|47.31|45.11|0
1629352090000|2021-08-19 05:48:10|47.38|45.18|47.38|45.18|47.45|45.25|47.38|45.18|0
1629352100000|2021-08-19 05:48:20|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1629352110000|2021-08-19 05:48:30|47.38|45.18|47.45|45.25|47.45|45.25|47.38|45.18|0
1629352120000|2021-08-19 05:48:40|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1629352130000|2021-08-19 05:48:50|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1629352140000|2021-08-19 05:49:00|47.38|45.18|47.52|45.32|47.52|45.32|47.38|45.18|0
1629352150000|2021-08-19 05:49:10|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1629352170000|2021-08-19 05:49:30|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629352180000|2021-08-19 05:49:40|47.31|45.11|47.41|45.21|47.41|45.21|47.31|45.11|0
1629352190000|2021-08-19 05:49:50|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629352200000|2021-08-19 05:50:00|47.31|45.11|47.38|45.18|47.38|45.18|47.31|45.11|0
1629352210000|2021-08-19 05:50:10|47.52|45.32|47.45|45.25|47.52|45.32|47.45|45.25|0
1629352220000|2021-08-19 05:50:20|47.38|45.18|47.45|45.25|47.45|45.25|47.38|45.18|0
1629352240000|2021-08-19 05:50:40|47.48|45.28|47.52|45.32|47.52|45.32|47.48|45.28|0
1629352250000|2021-08-19 05:50:50|47.48|45.28|47.52|45.32|47.52|45.32|47.45|45.25|0
1629352260000|2021-08-19 05:51:00|47.45|45.25|47.59|45.39|47.59|45.39|47.45|45.25|0
1629352270000|2021-08-19 05:51:10|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1629352290000|2021-08-19 05:51:30|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629352300000|2021-08-19 05:51:40|47.7|45.5|47.73|45.53|47.73|45.53|47.7|45.5|0
1629352310000|2021-08-19 05:51:50|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1629352320000|2021-08-19 05:52:00|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1629352330000|2021-08-19 05:52:10|47.87|45.67|47.66|45.46|47.87|45.67|47.66|45.46|0
1629352340000|2021-08-19 05:52:20|47.73|45.53|47.66|45.46|47.73|45.53|47.66|45.46|0
1629352350000|2021-08-19 05:52:30|47.73|45.53|47.8|45.6|47.8|45.6|47.73|45.53|0
1629352360000|2021-08-19 05:52:40|47.73|45.53|47.8|45.6|47.8|45.6|47.73|45.53|0
1629352370000|2021-08-19 05:52:50|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1629352380000|2021-08-19 05:53:00|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1629352400000|2021-08-19 05:53:20|47.8|45.6|47.87|45.67|47.87|45.67|47.8|45.6|0
1629352430000|2021-08-19 05:53:50|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1629352440000|2021-08-19 05:54:00|47.87|45.67|47.8|45.6|47.87|45.67|47.8|45.6|0
1629352450000|2021-08-19 05:54:10|47.87|45.67|47.87|45.67|47.87|45.67|47.8|45.6|0
1629352460000|2021-08-19 05:54:20|47.94|45.74|47.87|45.67|47.94|45.74|47.87|45.67|0
1629352480000|2021-08-19 05:54:40|47.8|45.6|47.87|45.67|47.87|45.67|47.8|45.6|0
1629352500000|2021-08-19 05:55:00|47.94|45.74|48.01|45.81|48.01|45.81|47.91|45.71|0
1629352510000|2021-08-19 05:55:10|48.16|45.96|48.08|45.88|48.16|45.96|48.08|45.88|0
1629352520000|2021-08-19 05:55:20|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1629352530000|2021-08-19 05:55:30|48.05|45.85|48.08|45.88|48.08|45.88|48.01|45.81|0
1629352540000|2021-08-19 05:55:40|47.94|45.74|48.01|45.81|48.01|45.81|47.94|45.74|0
1629352550000|2021-08-19 05:55:50|48.05|45.85|48.16|45.96|48.16|45.96|48.05|45.85|0
1629352560000|2021-08-19 05:56:00|48.23|46.03|48.37|46.17|48.37|46.17|48.23|46.03|0
1629352570000|2021-08-19 05:56:10|48.3|46.1|48.23|46.03|48.3|46.1|48.23|46.03|0
1629352580000|2021-08-19 05:56:20|48.16|45.96|48.23|46.03|48.23|46.03|48.16|45.96|0
1629352590000|2021-08-19 05:56:30|48.16|45.96|48.08|45.88|48.16|45.96|48.08|45.88|0
1629352600000|2021-08-19 05:56:40|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1629352610000|2021-08-19 05:56:50|48.08|45.88|48.08|45.88|48.08|45.88|48.08|45.88|0
1629352620000|2021-08-19 05:57:00|48.01|45.81|48.19|45.99|48.19|45.99|48.01|45.81|0
1629352630000|2021-08-19 05:57:10|48.23|46.03|48.3|46.1|48.3|46.1|48.23|46.03|0
1629352640000|2021-08-19 05:57:20|48.23|46.03|48.23|46.03|48.3|46.1|48.23|46.03|0
1629352650000|2021-08-19 05:57:30|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1629352660000|2021-08-19 05:57:40|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1629352670000|2021-08-19 05:57:50|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1629352680000|2021-08-19 05:58:00|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1629352690000|2021-08-19 05:58:10|48.05|45.85|48.01|45.81|48.05|45.85|48.01|45.81|0
1629352700000|2021-08-19 05:58:20|48.08|45.88|48.08|45.88|48.15|45.95|48.08|45.88|0
1629352710000|2021-08-19 05:58:30|48.01|45.81|48.01|45.81|48.08|45.88|48.01|45.81|0
1629352720000|2021-08-19 05:58:40|48.08|45.88|48.12|45.92|48.12|45.92|48.08|45.88|0
1629352730000|2021-08-19 05:58:50|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1629352740000|2021-08-19 05:59:00|48.08|45.88|48.15|45.95|48.15|45.95|48.08|45.88|0
1629352750000|2021-08-19 05:59:10|48.22|46.02|48.22|46.02|48.3|46.1|48.22|46.02|0
1629352760000|2021-08-19 05:59:20|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1629352770000|2021-08-19 05:59:30|48.22|46.02|48.22|46.02|48.3|46.1|48.22|46.02|0
1629352780000|2021-08-19 05:59:40|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1629352790000|2021-08-19 05:59:50|48.37|46.17|48.37|46.17|48.37|46.17|48.33|46.13|0
1629352800000|2021-08-19 06:00:00|48.44|46.24|48.44|46.24|48.51|46.31|48.44|46.24|0
1629352810000|2021-08-19 06:00:10|48.37|46.17|48.26|46.06|48.37|46.17|48.26|46.06|0
1629352820000|2021-08-19 06:00:20|48.22|46.02|48.15|45.95|48.22|46.02|48.15|45.95|0
1629352830000|2021-08-19 06:00:30|48.22|46.02|48.08|45.88|48.22|46.02|48.08|45.88|0
1629352850000|2021-08-19 06:00:50|48.15|45.95|48.29|46.09|48.29|46.09|48.15|45.95|0
1629352870000|2021-08-19 06:01:10|48.22|46.02|48.15|45.95|48.22|46.02|48.15|45.95|0
1629352880000|2021-08-19 06:01:20|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1629352890000|2021-08-19 06:01:30|48.15|45.95|48.01|45.81|48.15|45.95|48.01|45.81|0
1629352900000|2021-08-19 06:01:40|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1629352910000|2021-08-19 06:01:50|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1629352920000|2021-08-19 06:02:00|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1629352930000|2021-08-19 06:02:10|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1629352940000|2021-08-19 06:02:20|47.83|45.63|47.79|45.59|47.83|45.63|47.79|45.59|0
1629352960000|2021-08-19 06:02:40|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1629352970000|2021-08-19 06:02:50|47.93|45.73|48.15|45.95|48.22|46.02|47.93|45.73|0
1629352980000|2021-08-19 06:03:00|48.22|46.02|48.47|46.27|48.51|46.31|48.22|46.02|0
1629352990000|2021-08-19 06:03:10|48.44|46.24|48.44|46.24|48.44|46.24|48.36|46.16|0
1629353000000|2021-08-19 06:03:20|48.36|46.16|48.36|46.16|48.36|46.16|48.29|46.09|0
1629353010000|2021-08-19 06:03:30|48.51|46.31|48.58|46.38|48.58|46.38|48.44|46.24|0
1629353020000|2021-08-19 06:03:40|48.73|46.53|48.94|46.74|49.09|46.89|48.73|46.53|0
1629353030000|2021-08-19 06:03:50|49.02|46.82|49.09|46.89|49.09|46.89|49.02|46.82|0
1629353040000|2021-08-19 06:04:00|49.16|46.96|49.09|46.89|49.16|46.96|49.02|46.82|0
1629353050000|2021-08-19 06:04:10|49.02|46.82|49.02|46.82|49.02|46.82|48.94|46.74|0
1629353060000|2021-08-19 06:04:20|49.97|47.77|49.68|47.48|49.97|47.77|49.68|47.48|0
1629353070000|2021-08-19 06:04:30|49.75|47.55|49.75|47.55|49.75|47.55|49.6|47.4|0
1629353080000|2021-08-19 06:04:40|49.68|47.48|49.9|47.7|49.9|47.7|49.68|47.48|0
1629353090000|2021-08-19 06:04:50|49.97|47.77|50.04|47.84|50.04|47.84|49.97|47.77|0
1629353100000|2021-08-19 06:05:00|50.12|47.92|50.08|47.88|50.12|47.92|50.08|47.88|0
1629353110000|2021-08-19 06:05:10|49.82|47.62|49.97|47.77|50.04|47.84|49.82|47.62|0
1629353120000|2021-08-19 06:05:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1629353130000|2021-08-19 06:05:30|49.9|47.7|49.67|47.47|49.9|47.7|49.67|47.47|0
1629353140000|2021-08-19 06:05:40|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1629353150000|2021-08-19 06:05:50|49.53|47.33|49.45|47.25|49.53|47.33|49.45|47.25|0
1629353160000|2021-08-19 06:06:00|49.6|47.4|49.9|47.7|49.9|47.7|49.6|47.4|0
1629353170000|2021-08-19 06:06:10|49.97|47.77|49.89|47.69|49.97|47.77|49.89|47.69|0
1629353180000|2021-08-19 06:06:20|49.82|47.62|49.75|47.55|49.82|47.62|49.75|47.55|0
1629353190000|2021-08-19 06:06:30|49.97|47.77|49.89|47.69|49.97|47.77|49.89|47.69|0
1629353200000|2021-08-19 06:06:40|49.97|47.77|49.67|47.47|49.97|47.77|49.67|47.47|0
1629353210000|2021-08-19 06:06:50|49.75|47.55|49.67|47.47|49.75|47.55|49.67|47.47|0
1629353220000|2021-08-19 06:07:00|49.6|47.4|49.6|47.4|49.6|47.4|49.56|47.36|0
1629353230000|2021-08-19 06:07:10|49.75|47.55|49.67|47.47|49.75|47.55|49.67|47.47|0
1629353240000|2021-08-19 06:07:20|49.75|47.55|49.67|47.47|49.75|47.55|49.67|47.47|0
1629353250000|2021-08-19 06:07:30|49.64|47.44|49.78|47.58|49.82|47.62|49.64|47.44|0
1629353260000|2021-08-19 06:07:40|49.67|47.47|49.52|47.32|49.67|47.47|49.45|47.25|0
1629353270000|2021-08-19 06:07:50|49.6|47.4|49.6|47.4|49.6|47.4|49.52|47.32|0
1629353280000|2021-08-19 06:08:00|49.56|47.36|49.67|47.47|49.71|47.51|49.56|47.36|0
1629353290000|2021-08-19 06:08:10|49.6|47.4|49.52|47.32|49.6|47.4|49.52|47.32|0
1629353300000|2021-08-19 06:08:20|49.64|47.44|49.82|47.62|49.82|47.62|49.64|47.44|0
1629353310000|2021-08-19 06:08:30|49.78|47.58|49.78|47.58|49.82|47.62|49.78|47.58|0
1629353320000|2021-08-19 06:08:40|49.74|47.54|49.93|47.73|49.93|47.73|49.74|47.54|0
1629353330000|2021-08-19 06:08:50|50.04|47.84|50|47.8|50.04|47.84|49.97|47.77|0
1629353340000|2021-08-19 06:09:00|49.97|47.77|50.04|47.84|50.08|47.88|49.89|47.69|0
1629353350000|2021-08-19 06:09:10|49.97|47.77|50.19|47.99|50.26|48.06|49.97|47.77|0
1629353360000|2021-08-19 06:09:20|50.11|47.91|50.11|47.91|50.19|47.99|50.11|47.91|0
1629353370000|2021-08-19 06:09:30|50.04|47.84|49.93|47.73|50.04|47.84|49.93|47.73|0
1629353380000|2021-08-19 06:09:40|49.89|47.69|49.89|47.69|49.97|47.77|49.89|47.69|0
1629353400000|2021-08-19 06:10:00|49.97|47.77|50.04|47.84|50.04|47.84|49.97|47.77|0
1629353410000|2021-08-19 06:10:10|50.19|47.99|50.41|48.21|50.48|48.28|50.19|47.99|0
1629353420000|2021-08-19 06:10:20|50.48|48.28|50.56|48.36|50.56|48.36|50.48|48.28|0
1629353430000|2021-08-19 06:10:30|50.52|48.32|50.63|48.43|50.63|48.43|50.52|48.32|0
1629353440000|2021-08-19 06:10:40|50.71|48.51|50.71|48.51|50.71|48.51|50.63|48.43|0
1629353450000|2021-08-19 06:10:50|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1629353460000|2021-08-19 06:11:00|50.78|48.58|50.86|48.66|50.86|48.66|50.78|48.58|0
1629353470000|2021-08-19 06:11:10|50.78|48.58|50.48|48.28|50.78|48.58|50.48|48.28|0
1629353480000|2021-08-19 06:11:20|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1629353490000|2021-08-19 06:11:30|50.56|48.36|50.33|48.13|50.56|48.36|50.33|48.13|0
1629353500000|2021-08-19 06:11:40|50.26|48.06|50.48|48.28|50.48|48.28|50.26|48.06|0
1629353510000|2021-08-19 06:11:50|50.41|48.21|50.26|48.06|50.41|48.21|50.26|48.06|0
1629353520000|2021-08-19 06:12:00|50.3|48.1|50.41|48.21|50.41|48.21|50.3|48.1|0
1629353530000|2021-08-19 06:12:10|50.33|48.13|50.33|48.13|50.41|48.21|50.33|48.13|0
1629353540000|2021-08-19 06:12:20|50.26|48.06|50.33|48.13|50.33|48.13|50.26|48.06|0
1629353550000|2021-08-19 06:12:30|50.3|48.1|50.26|48.06|50.33|48.13|50.26|48.06|0
1629353560000|2021-08-19 06:12:40|50.18|47.98|50.11|47.91|50.18|47.98|50.11|47.91|0
1629353570000|2021-08-19 06:12:50|50.18|47.98|50.18|47.98|50.26|48.06|50.18|47.98|0
1629353580000|2021-08-19 06:13:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1629353590000|2021-08-19 06:13:10|50.18|47.98|50.11|47.91|50.18|47.98|50.11|47.91|0
1629353600000|2021-08-19 06:13:20|50.04|47.84|49.93|47.73|50.04|47.84|49.93|47.73|0
1629353610000|2021-08-19 06:13:30|49.96|47.76|49.96|47.76|49.96|47.76|49.89|47.69|0
1629353620000|2021-08-19 06:13:40|50.04|47.84|49.96|47.76|50.04|47.84|49.96|47.76|0
1629353630000|2021-08-19 06:13:50|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1629353640000|2021-08-19 06:14:00|49.85|47.65|49.74|47.54|49.85|47.65|49.74|47.54|0
1629353650000|2021-08-19 06:14:10|49.78|47.58|49.74|47.54|49.81|47.61|49.74|47.54|0
1629353660000|2021-08-19 06:14:20|49.81|47.61|49.96|47.76|49.96|47.76|49.81|47.61|0
1629353670000|2021-08-19 06:14:30|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1629353680000|2021-08-19 06:14:40|50.89|48.69|50.93|48.73|50.97|48.77|50.89|48.69|0
1629353690000|2021-08-19 06:14:50|51.01|48.81|51.4|49.2|51.47|49.27|51.01|48.81|0
1629353700000|2021-08-19 06:15:00|51.47|49.27|51.62|49.42|51.62|49.42|51.47|49.27|0
1629353710000|2021-08-19 06:15:10|51.81|49.61|51.92|49.72|51.92|49.72|51.77|49.57|0
1629353720000|2021-08-19 06:15:20|52.51|50.31|52.35|50.15|52.51|50.31|52.35|50.15|0
1629353730000|2021-08-19 06:15:30|52.28|50.08|52.28|50.08|52.35|50.15|52.28|50.08|0
1629353740000|2021-08-19 06:15:40|52.13|49.93|52.2|50|52.2|50|52.13|49.93|0
1629353750000|2021-08-19 06:15:50|52.13|49.93|51.87|49.67|52.13|49.93|51.87|49.67|0
1629353760000|2021-08-19 06:16:00|51.9|49.7|52.05|49.85|52.05|49.85|51.9|49.7|0
1629353770000|2021-08-19 06:16:10|51.98|49.78|51.87|49.67|51.98|49.78|51.87|49.67|0
1629353780000|2021-08-19 06:16:20|51.9|49.7|51.9|49.7|51.94|49.74|51.9|49.7|0
1629353790000|2021-08-19 06:16:30|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1629353800000|2021-08-19 06:16:40|51.9|49.7|52.13|49.93|52.13|49.93|51.9|49.7|0
1629353810000|2021-08-19 06:16:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1629353820000|2021-08-19 06:17:00|52.05|49.85|52.09|49.89|52.13|49.93|52.05|49.85|0
1629353830000|2021-08-19 06:17:10|52.01|49.81|52.13|49.93|52.13|49.93|51.98|49.78|0
1629353840000|2021-08-19 06:17:20|52.28|50.08|52.28|50.08|52.32|50.12|52.24|50.04|0
1629353850000|2021-08-19 06:17:30|52.35|50.15|52.43|50.23|52.43|50.23|52.35|50.15|0
1629353860000|2021-08-19 06:17:40|52.39|50.19|52.35|50.15|52.39|50.19|52.28|50.08|0
1629353870000|2021-08-19 06:17:50|52.28|50.08|52.2|50|52.28|50.08|52.2|50|0
1629353880000|2021-08-19 06:18:00|52.28|50.08|52.28|50.08|52.28|50.08|52.2|50|0
1629353890000|2021-08-19 06:18:10|52.35|50.15|52.13|49.93|52.35|50.15|52.13|49.93|0
1629353900000|2021-08-19 06:18:20|52.12|49.92|51.9|49.7|52.12|49.92|51.9|49.7|0
1629353910000|2021-08-19 06:18:30|51.86|49.66|51.82|49.62|51.86|49.66|51.82|49.62|0
1629353920000|2021-08-19 06:18:40|51.9|49.7|51.79|49.59|51.97|49.77|51.79|49.59|0
1629353930000|2021-08-19 06:18:50|51.75|49.55|51.6|49.4|51.75|49.55|51.6|49.4|0
1629353940000|2021-08-19 06:19:00|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1629353950000|2021-08-19 06:19:10|51.38|49.18|51.45|49.25|51.45|49.25|51.38|49.18|0
1629353960000|2021-08-19 06:19:20|51.6|49.4|51.52|49.32|51.6|49.4|51.52|49.32|0
1629353970000|2021-08-19 06:19:30|51.45|49.25|51.45|49.25|51.52|49.32|51.45|49.25|0
1629353980000|2021-08-19 06:19:40|51.52|49.32|51.45|49.25|51.52|49.32|51.45|49.25|0
1629353990000|2021-08-19 06:19:50|51.41|49.21|51.41|49.21|51.45|49.25|51.41|49.21|0
1629354000000|2021-08-19 06:20:00|51.37|49.17|51.52|49.32|51.52|49.32|51.37|49.17|0
1629354010000|2021-08-19 06:20:10|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1629354030000|2021-08-19 06:20:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1629354040000|2021-08-19 06:20:40|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1629354050000|2021-08-19 06:20:50|51.64|49.44|51.67|49.47|51.67|49.47|51.6|49.4|0
1629354060000|2021-08-19 06:21:00|51.75|49.55|51.6|49.4|51.75|49.55|51.6|49.4|0
1629354070000|2021-08-19 06:21:10|51.67|49.47|51.75|49.55|51.75|49.55|51.67|49.47|0
1629354080000|2021-08-19 06:21:20|51.67|49.47|51.82|49.62|51.82|49.62|51.67|49.47|0
1629354090000|2021-08-19 06:21:30|51.9|49.7|51.82|49.62|51.9|49.7|51.82|49.62|0
1629354100000|2021-08-19 06:21:40|51.75|49.55|51.78|49.58|51.82|49.62|51.75|49.55|0
1629354110000|2021-08-19 06:21:50|51.82|49.62|51.82|49.62|51.82|49.62|51.78|49.58|0
1629354120000|2021-08-19 06:22:00|51.75|49.55|51.9|49.7|51.9|49.7|51.75|49.55|0
1629354130000|2021-08-19 06:22:10|51.97|49.77|52.12|49.92|52.12|49.92|51.97|49.77|0
1629354140000|2021-08-19 06:22:20|52.16|49.96|52.27|50.07|52.27|50.07|52.12|49.92|0
1629354150000|2021-08-19 06:22:30|52.2|50|52.2|50|52.2|50|52.2|50|0
1629354160000|2021-08-19 06:22:40|52.27|50.07|52.5|50.3|52.5|50.3|52.27|50.07|0
1629354170000|2021-08-19 06:22:50|52.42|50.22|52.27|50.07|52.42|50.22|52.27|50.07|0
1629354180000|2021-08-19 06:23:00|52.35|50.15|52.42|50.22|52.42|50.22|52.31|50.11|0
1629354190000|2021-08-19 06:23:10|52.57|50.37|52.42|50.22|52.57|50.37|52.42|50.22|0
1629354200000|2021-08-19 06:23:20|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1629354210000|2021-08-19 06:23:30|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1629354220000|2021-08-19 06:23:40|52.65|50.45|52.57|50.37|52.65|50.45|52.57|50.37|0
1629354230000|2021-08-19 06:23:50|52.88|50.68|52.8|50.6|52.88|50.68|52.8|50.6|0
1629354240000|2021-08-19 06:24:00|52.72|50.52|52.8|50.6|52.8|50.6|52.72|50.52|0
1629354260000|2021-08-19 06:24:20|52.88|50.68|52.8|50.6|52.88|50.68|52.8|50.6|0
1629354280000|2021-08-19 06:24:40|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1629354290000|2021-08-19 06:24:50|52.8|50.6|52.95|50.75|52.95|50.75|52.8|50.6|0
1629354300000|2021-08-19 06:25:00|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1629354310000|2021-08-19 06:25:10|52.95|50.75|52.87|50.67|52.95|50.75|52.84|50.64|0
1629354320000|2021-08-19 06:25:20|52.95|50.75|52.95|50.75|52.95|50.75|52.87|50.67|0
1629354330000|2021-08-19 06:25:30|52.87|50.67|52.95|50.75|52.95|50.75|52.87|50.67|0
1629354340000|2021-08-19 06:25:40|53.1|50.9|53.03|50.83|53.1|50.9|53.03|50.83|0
1629354350000|2021-08-19 06:25:50|53.1|50.9|53.18|50.98|53.18|50.98|53.03|50.83|0
1629354360000|2021-08-19 06:26:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1629354370000|2021-08-19 06:26:10|53.49|51.29|53.41|51.21|53.49|51.29|53.41|51.21|0
1629354380000|2021-08-19 06:26:20|53.33|51.13|53.33|51.13|53.41|51.21|53.33|51.13|0
1629354390000|2021-08-19 06:26:30|53.41|51.21|53.49|51.29|53.49|51.29|53.41|51.21|0
1629354400000|2021-08-19 06:26:40|53.33|51.13|53.41|51.21|53.41|51.21|53.25|51.05|0
1629354410000|2021-08-19 06:26:50|53.33|51.13|53.18|50.98|53.33|51.13|53.18|50.98|0
1629354420000|2021-08-19 06:27:00|53.22|51.02|53.33|51.13|53.33|51.13|53.22|51.02|0
1629354430000|2021-08-19 06:27:10|53.41|51.21|53.41|51.21|53.41|51.21|53.33|51.13|0
1629354440000|2021-08-19 06:27:20|53.48|51.28|53.41|51.21|53.48|51.28|53.33|51.13|0
1629354450000|2021-08-19 06:27:30|53.45|51.25|53.37|51.17|53.45|51.25|53.33|51.13|0
1629354460000|2021-08-19 06:27:40|53.33|51.13|53.52|51.32|53.52|51.32|53.33|51.13|0
1629354470000|2021-08-19 06:27:50|53.56|51.36|53.64|51.44|53.64|51.44|53.52|51.32|0
1629354480000|2021-08-19 06:28:00|53.95|51.75|53.79|51.59|53.95|51.75|53.79|51.59|0
1629354490000|2021-08-19 06:28:10|53.68|51.48|53.71|51.51|53.71|51.51|53.56|51.36|0
1629354500000|2021-08-19 06:28:20|53.64|51.44|53.79|51.59|53.79|51.59|53.64|51.44|0
1629354510000|2021-08-19 06:28:30|53.87|51.67|53.79|51.59|53.87|51.67|53.79|51.59|0
1629354520000|2021-08-19 06:28:40|53.75|51.55|53.79|51.59|53.79|51.59|53.75|51.55|0
1629354530000|2021-08-19 06:28:50|53.71|51.51|53.79|51.59|53.79|51.59|53.71|51.51|0
1629354540000|2021-08-19 06:29:00|53.71|51.51|53.87|51.67|53.91|51.71|53.71|51.51|0
1629354550000|2021-08-19 06:29:10|53.83|51.63|53.71|51.51|53.83|51.63|53.71|51.51|0
1629354560000|2021-08-19 06:29:20|53.64|51.44|53.79|51.59|53.79|51.59|53.64|51.44|0
1629354570000|2021-08-19 06:29:30|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1629354580000|2021-08-19 06:29:40|53.79|51.59|53.91|51.71|53.91|51.71|53.79|51.59|0
1629354590000|2021-08-19 06:29:50|53.87|51.67|53.79|51.59|53.87|51.67|53.79|51.59|0
1629354600000|2021-08-19 06:30:00|53.87|51.67|53.87|51.67|53.94|51.74|53.87|51.67|0
1629354620000|2021-08-19 06:30:20|53.83|51.63|53.71|51.51|53.83|51.63|53.71|51.51|0
1629354650000|2021-08-19 06:30:50|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1629354660000|2021-08-19 06:31:00|53.87|51.67|53.79|51.59|53.87|51.67|53.79|51.59|0
1629354670000|2021-08-19 06:31:10|53.71|51.51|53.79|51.59|53.79|51.59|53.71|51.51|0
1629354680000|2021-08-19 06:31:20|53.71|51.51|53.75|51.55|53.75|51.55|53.71|51.51|0
1629354690000|2021-08-19 06:31:30|53.71|51.51|53.79|51.59|53.79|51.59|53.71|51.51|0
1629354700000|2021-08-19 06:31:40|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1629354710000|2021-08-19 06:31:50|53.79|51.59|53.71|51.51|53.79|51.59|53.71|51.51|0
1629354720000|2021-08-19 06:32:00|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1629354730000|2021-08-19 06:32:10|53.17|50.97|53.17|50.97|53.25|51.05|53.17|50.97|0
1629354740000|2021-08-19 06:32:20|52.94|50.74|53.02|50.82|53.02|50.82|52.94|50.74|0
1629354750000|2021-08-19 06:32:30|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1629354770000|2021-08-19 06:32:50|52.94|50.74|53.02|50.82|53.02|50.82|52.87|50.67|0
1629354780000|2021-08-19 06:33:00|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1629354790000|2021-08-19 06:33:10|52.79|50.59|52.64|50.44|52.79|50.59|52.64|50.44|0
1629354800000|2021-08-19 06:33:20|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1629354810000|2021-08-19 06:33:30|52.64|50.44|52.49|50.29|52.64|50.44|52.49|50.29|0
1629354820000|2021-08-19 06:33:40|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1629354830000|2021-08-19 06:33:50|52.71|50.51|52.71|50.51|52.71|50.51|52.64|50.44|0
1629354840000|2021-08-19 06:34:00|52.68|50.48|52.56|50.36|52.68|50.48|52.49|50.29|0
1629354850000|2021-08-19 06:34:10|52.49|50.29|52.56|50.36|52.56|50.36|52.49|50.29|0
1629354860000|2021-08-19 06:34:20|52.68|50.48|52.98|50.78|52.98|50.78|52.68|50.48|0
1629354870000|2021-08-19 06:34:30|52.86|50.66|52.86|50.66|52.86|50.66|52.79|50.59|0
1629354880000|2021-08-19 06:34:40|52.79|50.59|52.6|50.4|52.79|50.59|52.6|50.4|0
1629354890000|2021-08-19 06:34:50|52.71|50.51|52.64|50.44|52.79|50.59|52.64|50.44|0
1629354900000|2021-08-19 06:35:00|52.79|50.59|52.9|50.7|52.9|50.7|52.79|50.59|0
1629354910000|2021-08-19 06:35:10|52.94|50.74|53.02|50.82|53.02|50.82|52.9|50.7|0
1629354920000|2021-08-19 06:35:20|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1629354930000|2021-08-19 06:35:30|52.79|50.59|52.75|50.55|52.79|50.59|52.71|50.51|0
1629354940000|2021-08-19 06:35:40|52.86|50.66|52.86|50.66|52.86|50.66|52.79|50.59|0
1629354950000|2021-08-19 06:35:50|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1629354960000|2021-08-19 06:36:00|52.94|50.74|52.86|50.66|52.94|50.74|52.86|50.66|0
1629354970000|2021-08-19 06:36:10|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1629354980000|2021-08-19 06:36:20|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1629354990000|2021-08-19 06:36:30|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1629355000000|2021-08-19 06:36:40|52.83|50.63|52.94|50.74|52.94|50.74|52.83|50.63|0
1629355010000|2021-08-19 06:36:50|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1629355020000|2021-08-19 06:37:00|52.86|50.66|52.94|50.74|52.94|50.74|52.86|50.66|0
1629355030000|2021-08-19 06:37:10|53.01|50.81|53.01|50.81|53.09|50.89|53.01|50.81|0
1629355040000|2021-08-19 06:37:20|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1629355050000|2021-08-19 06:37:30|52.86|50.66|52.86|50.66|52.94|50.74|52.86|50.66|0
1629355060000|2021-08-19 06:37:40|53.01|50.81|53.01|50.81|53.01|50.81|52.94|50.74|0
1629355070000|2021-08-19 06:37:50|52.94|50.74|52.94|50.74|53.01|50.81|52.94|50.74|0
1629355080000|2021-08-19 06:38:00|52.86|50.66|52.86|50.66|52.94|50.74|52.86|50.66|0
1629355090000|2021-08-19 06:38:10|52.94|50.74|53.01|50.81|53.01|50.81|52.94|50.74|0
1629355100000|2021-08-19 06:38:20|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1629355110000|2021-08-19 06:38:30|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1629355130000|2021-08-19 06:38:50|53.24|51.04|53.17|50.97|53.32|51.12|53.17|50.97|0
1629355140000|2021-08-19 06:39:00|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1629355150000|2021-08-19 06:39:10|53.01|50.81|53.01|50.81|53.09|50.89|53.01|50.81|0
1629355160000|2021-08-19 06:39:20|53.05|50.85|52.94|50.74|53.09|50.89|52.94|50.74|0
1629355170000|2021-08-19 06:39:30|53.01|50.81|53.01|50.81|53.01|50.81|52.98|50.78|0
1629355180000|2021-08-19 06:39:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1629355190000|2021-08-19 06:39:50|53.09|50.89|53.01|50.81|53.09|50.89|53.01|50.81|0
1629355200000|2021-08-19 06:40:00|53.09|50.89|53.16|50.96|53.16|50.96|53.09|50.89|0
1629355210000|2021-08-19 06:40:10|53.24|51.04|53.32|51.12|53.32|51.12|53.24|51.04|0
1629355220000|2021-08-19 06:40:20|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1629355230000|2021-08-19 06:40:30|53.16|50.96|53.24|51.04|53.24|51.04|53.16|50.96|0
1629355240000|2021-08-19 06:40:40|53.16|50.96|53.32|51.12|53.32|51.12|53.16|50.96|0
1629355250000|2021-08-19 06:40:50|53.39|51.19|53.32|51.12|53.39|51.19|53.32|51.12|0
1629355260000|2021-08-19 06:41:00|53.39|51.19|53.62|51.42|53.62|51.42|53.39|51.19|0
1629355270000|2021-08-19 06:41:10|53.7|51.5|53.55|51.35|53.7|51.5|53.55|51.35|0
1629355280000|2021-08-19 06:41:20|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1629355290000|2021-08-19 06:41:30|53.39|51.19|53.39|51.19|53.43|51.23|53.39|51.19|0
1629355300000|2021-08-19 06:41:40|53.47|51.27|53.32|51.12|53.55|51.35|53.32|51.12|0
1629355310000|2021-08-19 06:41:50|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1629355320000|2021-08-19 06:42:00|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1629355330000|2021-08-19 06:42:10|53.55|51.35|53.47|51.27|53.55|51.35|53.47|51.27|0
1629355340000|2021-08-19 06:42:20|53.55|51.35|53.54|51.34|53.55|51.35|53.54|51.34|0
1629355350000|2021-08-19 06:42:30|53.39|51.19|53.16|50.96|53.39|51.19|53.16|50.96|0
1629355360000|2021-08-19 06:42:40|53.08|50.88|53.01|50.81|53.08|50.88|53.01|50.81|0
1629355370000|2021-08-19 06:42:50|53.05|50.85|52.93|50.73|53.05|50.85|52.93|50.73|0
1629355380000|2021-08-19 06:43:00|53.08|50.88|53.05|50.85|53.08|50.88|53.01|50.81|0
1629355390000|2021-08-19 06:43:10|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1629355400000|2021-08-19 06:43:20|53.01|50.81|52.93|50.73|53.01|50.81|52.93|50.73|0
1629355410000|2021-08-19 06:43:30|53.01|50.81|53.01|50.81|53.01|50.81|52.93|50.73|0
1629355420000|2021-08-19 06:43:40|52.93|50.73|53.01|50.81|53.01|50.81|52.93|50.73|0
1629355430000|2021-08-19 06:43:50|53.16|50.96|53.16|50.96|53.24|51.04|53.16|50.96|0
1629355440000|2021-08-19 06:44:00|53.08|50.88|53.01|50.81|53.08|50.88|53.01|50.81|0
1629355450000|2021-08-19 06:44:10|53.08|50.88|53.01|50.81|53.08|50.88|53.01|50.81|0
1629355460000|2021-08-19 06:44:20|52.93|50.73|52.93|50.73|53.01|50.81|52.93|50.73|0
1629355470000|2021-08-19 06:44:30|53.01|50.81|52.93|50.73|53.01|50.81|52.93|50.73|0
1629355480000|2021-08-19 06:44:40|53.01|50.81|53.08|50.88|53.08|50.88|52.93|50.73|0
1629355490000|2021-08-19 06:44:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1629355500000|2021-08-19 06:45:00|53.08|50.88|53.16|50.96|53.16|50.96|53.08|50.88|0
1629355510000|2021-08-19 06:45:10|53.2|51|53.31|51.11|53.31|51.11|53.2|51|0
1629355520000|2021-08-19 06:45:20|53.23|51.03|53.16|50.96|53.23|51.03|53.16|50.96|0
1629355530000|2021-08-19 06:45:30|53.08|50.88|53.16|50.96|53.16|50.96|53.08|50.88|0
1629355540000|2021-08-19 06:45:40|53.23|51.03|53.39|51.19|53.39|51.19|53.23|51.03|0
1629355550000|2021-08-19 06:45:50|53.46|51.26|53.54|51.34|53.54|51.34|53.46|51.26|0
1629355560000|2021-08-19 06:46:00|53.62|51.42|53.62|51.42|53.7|51.5|53.62|51.42|0
1629355570000|2021-08-19 06:46:10|53.69|51.49|53.62|51.42|53.69|51.49|53.62|51.42|0
1629355580000|2021-08-19 06:46:20|53.58|51.38|53.62|51.42|53.66|51.46|53.58|51.38|0
1629355590000|2021-08-19 06:46:30|53.54|51.34|53.69|51.49|53.69|51.49|53.54|51.34|0
1629355600000|2021-08-19 06:46:40|53.66|51.46|53.62|51.42|53.66|51.46|53.62|51.42|0
1629355610000|2021-08-19 06:46:50|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1629355620000|2021-08-19 06:47:00|53.77|51.57|53.69|51.49|53.85|51.65|53.69|51.49|0
1629355630000|2021-08-19 06:47:10|53.66|51.46|53.62|51.42|53.69|51.49|53.62|51.42|0
1629355640000|2021-08-19 06:47:20|53.69|51.49|53.69|51.49|53.69|51.49|53.62|51.42|0
1629355650000|2021-08-19 06:47:30|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1629355660000|2021-08-19 06:47:40|53.85|51.65|53.85|51.65|53.85|51.65|53.85|51.65|0
1629355670000|2021-08-19 06:47:50|53.77|51.57|53.73|51.53|53.77|51.57|53.73|51.53|0
1629355680000|2021-08-19 06:48:00|53.77|51.57|53.81|51.61|53.85|51.65|53.77|51.57|0
1629355690000|2021-08-19 06:48:10|53.77|51.57|53.73|51.53|53.77|51.57|53.73|51.53|0
1629355700000|2021-08-19 06:48:20|53.77|51.57|53.69|51.49|53.77|51.57|53.69|51.49|0
1629355710000|2021-08-19 06:48:30|53.62|51.42|53.58|51.38|53.62|51.42|53.58|51.38|0
1629355720000|2021-08-19 06:48:40|53.69|51.49|53.73|51.53|53.77|51.57|53.69|51.49|0
1629355730000|2021-08-19 06:48:50|53.81|51.61|53.73|51.53|53.81|51.61|53.69|51.49|0
1629355740000|2021-08-19 06:49:00|53.77|51.57|53.69|51.49|53.77|51.57|53.69|51.49|0
1629355750000|2021-08-19 06:49:10|53.77|51.57|53.81|51.61|53.85|51.65|53.77|51.57|0
1629355760000|2021-08-19 06:49:20|53.85|51.65|53.85|51.65|53.85|51.65|53.77|51.57|0
1629355770000|2021-08-19 06:49:30|53.77|51.57|53.73|51.53|53.77|51.57|53.69|51.49|0
1629355780000|2021-08-19 06:49:40|53.69|51.49|53.61|51.41|53.69|51.49|53.61|51.41|0
1629355790000|2021-08-19 06:49:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1629355800000|2021-08-19 06:50:00|53.61|51.41|53.31|51.11|53.61|51.41|53.31|51.11|0
1629355810000|2021-08-19 06:50:10|53.23|51.03|53.31|51.11|53.31|51.11|53.15|50.95|0
1629355820000|2021-08-19 06:50:20|53.23|51.03|53.23|51.03|53.31|51.11|53.23|51.03|0
1629355830000|2021-08-19 06:50:30|53.15|50.95|53.08|50.88|53.15|50.95|53.08|50.88|0
1629355850000|2021-08-19 06:50:50|52.92|50.72|53|50.8|53|50.8|52.92|50.72|0
1629355860000|2021-08-19 06:51:00|52.92|50.72|53|50.8|53|50.8|52.92|50.72|0
1629355870000|2021-08-19 06:51:10|53.08|50.88|53|50.8|53.08|50.88|53|50.8|0
1629355880000|2021-08-19 06:51:20|52.96|50.76|53|50.8|53|50.8|52.96|50.76|0
1629355890000|2021-08-19 06:51:30|53.04|50.84|53.08|50.88|53.08|50.88|53.04|50.84|0
1629355900000|2021-08-19 06:51:40|53.11|50.91|53.15|50.95|53.15|50.95|53.11|50.91|0
1629355910000|2021-08-19 06:51:50|53.23|51.03|53.38|51.18|53.38|51.18|53.23|51.03|0
1629355920000|2021-08-19 06:52:00|53.3|51.1|53.3|51.1|53.34|51.14|53.3|51.1|0
1629355930000|2021-08-19 06:52:10|53.38|51.18|53.53|51.33|53.53|51.33|53.38|51.18|0
1629355940000|2021-08-19 06:52:20|53.57|51.37|53.46|51.26|53.61|51.41|53.46|51.26|0
1629355950000|2021-08-19 06:52:30|53.38|51.18|53.46|51.26|53.46|51.26|53.38|51.18|0
1629355960000|2021-08-19 06:52:40|53.38|51.18|53.38|51.18|53.42|51.22|53.38|51.18|0
1629355970000|2021-08-19 06:52:50|53.46|51.26|53.46|51.26|53.53|51.33|53.46|51.26|0
1629355980000|2021-08-19 06:53:00|53.61|51.41|53.76|51.56|53.76|51.56|53.61|51.41|0
1629355990000|2021-08-19 06:53:10|53.73|51.53|53.76|51.56|53.76|51.56|53.73|51.53|0
1629356000000|2021-08-19 06:53:20|53.61|51.41|53.61|51.41|53.69|51.49|53.61|51.41|0
1629356010000|2021-08-19 06:53:30|53.53|51.33|53.53|51.33|53.53|51.33|53.5|51.3|0
1629356020000|2021-08-19 06:53:40|53.5|51.3|53.38|51.18|53.5|51.3|53.38|51.18|0
1629356030000|2021-08-19 06:53:50|53.46|51.26|53.3|51.1|53.46|51.26|53.3|51.1|0
1629356040000|2021-08-19 06:54:00|53.23|51.03|53.38|51.18|53.38|51.18|53.23|51.03|0
1629356050000|2021-08-19 06:54:10|53.53|51.33|53.46|51.26|53.53|51.33|53.46|51.26|0
1629356060000|2021-08-19 06:54:20|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1629356070000|2021-08-19 06:54:30|53.3|51.1|53.38|51.18|53.38|51.18|53.3|51.1|0
1629356080000|2021-08-19 06:54:40|53.45|51.25|53.53|51.33|53.61|51.41|53.45|51.25|0
1629356090000|2021-08-19 06:54:50|53.57|51.37|53.45|51.25|53.57|51.37|53.45|51.25|0
1629356110000|2021-08-19 06:55:10|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1629356120000|2021-08-19 06:55:20|53.49|51.29|53.57|51.37|53.57|51.37|53.49|51.29|0
1629356130000|2021-08-19 06:55:30|53.68|51.48|53.61|51.41|53.68|51.48|53.61|51.41|0
1629356140000|2021-08-19 06:55:40|53.68|51.48|53.61|51.41|53.68|51.48|53.61|51.41|0
1629356150000|2021-08-19 06:55:50|53.45|51.25|53.76|51.56|53.76|51.56|53.45|51.25|0
1629356160000|2021-08-19 06:56:00|53.84|51.64|54.11|51.91|54.15|51.95|53.84|51.64|0
1629356170000|2021-08-19 06:56:10|54.27|52.07|54.23|52.03|54.34|52.14|54.23|52.03|0
1629356180000|2021-08-19 06:56:20|54.3|52.1|54.38|52.18|54.38|52.18|54.3|52.1|0
1629356190000|2021-08-19 06:56:30|54.61|52.41|54.5|52.3|54.61|52.41|54.5|52.3|0
1629356200000|2021-08-19 06:56:40|54.46|52.26|54.54|52.34|54.54|52.34|54.46|52.26|0
1629356210000|2021-08-19 06:56:50|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1629356220000|2021-08-19 06:57:00|54.54|52.34|54.65|52.45|54.65|52.45|54.54|52.34|0
1629356230000|2021-08-19 06:57:10|54.69|52.49|54.93|52.73|54.93|52.73|54.69|52.49|0
1629356240000|2021-08-19 06:57:20|55.08|52.88|55.01|52.81|55.16|52.96|55.01|52.81|0
1629356250000|2021-08-19 06:57:30|55.16|52.96|55.24|53.04|55.4|53.2|55.16|52.96|0
1629356260000|2021-08-19 06:57:40|55.08|52.88|55.16|52.96|55.16|52.96|55|52.8|0
1629356270000|2021-08-19 06:57:50|55.32|53.12|55.24|53.04|55.32|53.12|55.24|53.04|0
1629356280000|2021-08-19 06:58:00|55.16|52.96|55.24|53.04|55.24|53.04|55.08|52.88|0
1629356290000|2021-08-19 06:58:10|55.32|53.12|55.4|53.2|55.4|53.2|55.32|53.12|0
1629356300000|2021-08-19 06:58:20|55.71|53.51|55.63|53.43|55.71|53.51|55.63|53.43|0
1629356310000|2021-08-19 06:58:30|55.56|53.36|55.95|53.75|55.95|53.75|55.56|53.36|0
1629356320000|2021-08-19 06:58:40|55.87|53.67|55.71|53.51|55.87|53.67|55.71|53.51|0
1629356330000|2021-08-19 06:58:50|55.79|53.59|55.79|53.59|55.79|53.59|55.71|53.51|0
1629356340000|2021-08-19 06:59:00|55.87|53.67|55.99|53.79|55.99|53.79|55.87|53.67|0
1629356350000|2021-08-19 06:59:10|55.95|53.75|55.63|53.43|55.95|53.75|55.63|53.43|0
1629356360000|2021-08-19 06:59:20|55.71|53.51|55.71|53.51|55.71|53.51|55.68|53.48|0
1629356370000|2021-08-19 06:59:30|55.63|53.43|55.63|53.43|55.71|53.51|55.63|53.43|0
1629356380000|2021-08-19 06:59:40|55.55|53.35|55.67|53.47|55.67|53.47|55.55|53.35|0
1629356390000|2021-08-19 06:59:50|55.71|53.51|55.52|53.32|55.71|53.51|55.52|53.32|0
1629356400000|2021-08-19 07:00:00|55.55|53.35|56.11|53.91|56.11|53.91|55.32|53.12|0
1629356410000|2021-08-19 07:00:10|55.79|53.59|55.79|53.59|55.79|53.59|55.63|53.43|0
1629356420000|2021-08-19 07:00:20|56.03|53.83|55.71|53.51|56.03|53.83|55.71|53.51|0
1629356430000|2021-08-19 07:00:30|55.87|53.67|55.79|53.59|55.87|53.67|55.79|53.59|0
1629356440000|2021-08-19 07:00:40|55.75|53.55|55.4|53.2|55.75|53.55|55.4|53.2|0
1629356450000|2021-08-19 07:00:50|55.24|53.04|55.24|53.04|55.24|53.04|55.16|52.96|0
1629356460000|2021-08-19 07:01:00|55.16|52.96|55.32|53.12|55.39|53.19|55.16|52.96|0
1629356470000|2021-08-19 07:01:10|55.24|53.04|55.16|52.96|55.32|53.12|55.16|52.96|0
1629356480000|2021-08-19 07:01:20|55.24|53.04|55.39|53.19|55.39|53.19|55.24|53.04|0
1629356490000|2021-08-19 07:01:30|55.55|53.35|55.63|53.43|55.63|53.43|55.55|53.35|0
1629356500000|2021-08-19 07:01:40|55.55|53.35|55.39|53.19|55.71|53.51|55.39|53.19|0
1629356510000|2021-08-19 07:01:50|55.28|53.08|55.16|52.96|55.28|53.08|55.16|52.96|0
1629356520000|2021-08-19 07:02:00|55.39|53.19|55.31|53.11|55.39|53.19|55.24|53.04|0
1629356530000|2021-08-19 07:02:10|55.08|52.88|55.2|53|55.2|53|55.08|52.88|0
1629356540000|2021-08-19 07:02:20|55.16|52.96|55.31|53.11|55.31|53.11|55.16|52.96|0
1629356550000|2021-08-19 07:02:30|55.24|53.04|55.24|53.04|55.31|53.11|55.24|53.04|0
1629356560000|2021-08-19 07:02:40|55.31|53.11|55.31|53.11|55.31|53.11|55.24|53.04|0
1629356570000|2021-08-19 07:02:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1629356580000|2021-08-19 07:03:00|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1629356590000|2021-08-19 07:03:10|55.16|52.96|55.23|53.03|55.23|53.03|55.16|52.96|0
1629356600000|2021-08-19 07:03:20|55.16|52.96|55.16|52.96|55.16|52.96|55.04|52.84|0
1629356610000|2021-08-19 07:03:30|55.23|53.03|55.47|53.27|55.47|53.27|55.23|53.03|0
1629356620000|2021-08-19 07:03:40|55.55|53.35|55.63|53.43|55.63|53.43|55.55|53.35|0
1629356630000|2021-08-19 07:03:50|55.71|53.51|55.63|53.43|55.71|53.51|55.55|53.35|0
1629356640000|2021-08-19 07:04:00|55.55|53.35|55.47|53.27|55.55|53.35|55.47|53.27|0
1629356650000|2021-08-19 07:04:10|55.63|53.43|55.87|53.67|55.95|53.75|55.63|53.43|0
1629356660000|2021-08-19 07:04:20|55.95|53.75|56.26|54.06|56.26|54.06|55.95|53.75|0
1629356670000|2021-08-19 07:04:30|56.18|53.98|56.11|53.91|56.18|53.98|56.03|53.83|0
1629356680000|2021-08-19 07:04:40|56.1|53.9|56.42|54.22|56.42|54.22|56.1|53.9|0
1629356690000|2021-08-19 07:04:50|56.34|54.14|56.18|53.98|56.34|54.14|56.18|53.98|0
1629356700000|2021-08-19 07:05:00|55.82|54.02|56.06|54.26|56.06|54.26|55.82|54.02|0
1629356710000|2021-08-19 07:05:10|55.98|54.18|56.06|54.26|56.06|54.26|55.98|54.18|0
1629356720000|2021-08-19 07:05:20|56.14|54.34|55.98|54.18|56.14|54.34|55.98|54.18|0
1629356730000|2021-08-19 07:05:30|55.9|54.1|55.9|54.1|55.9|54.1|55.9|54.1|0
1629356740000|2021-08-19 07:05:40|55.82|54.02|55.9|54.1|55.98|54.18|55.82|54.02|0
1629356750000|2021-08-19 07:05:50|55.82|54.02|55.87|54.07|55.9|54.1|55.82|54.02|0
1629356760000|2021-08-19 07:06:00|55.82|54.02|56.06|54.26|56.14|54.34|55.82|54.02|0
1629356770000|2021-08-19 07:06:10|56.14|54.34|56.62|54.82|56.62|54.82|56.14|54.34|0
1629356780000|2021-08-19 07:06:20|56.87|55.07|57.03|55.23|57.03|55.23|56.79|54.99|0
1629356790000|2021-08-19 07:06:30|56.95|55.15|56.87|55.07|56.95|55.15|56.87|55.07|0
1629356800000|2021-08-19 07:06:40|56.95|55.15|56.62|54.82|56.95|55.15|56.62|54.82|0
1629356810000|2021-08-19 07:06:50|56.7|54.9|56.38|54.58|56.7|54.9|56.38|54.58|0
1629356820000|2021-08-19 07:07:00|56.26|54.46|56.78|54.98|56.78|54.98|56.14|54.34|0
1629356830000|2021-08-19 07:07:10|56.87|55.07|56.78|54.98|56.95|55.15|56.78|54.98|0
1629356840000|2021-08-19 07:07:20|56.62|54.82|56.38|54.58|56.62|54.82|56.38|54.58|0
1629356850000|2021-08-19 07:07:30|56.3|54.5|51.32|49.52|56.3|54.5|51.24|49.44|0
1629356860000|2021-08-19 07:07:40|51.24|49.44|51.16|49.36|51.24|49.44|51.16|49.36|0
1629356870000|2021-08-19 07:07:50|51.13|49.33|50.78|48.98|51.13|49.33|50.78|48.98|0
1629356880000|2021-08-19 07:08:00|50.85|49.05|50.62|48.82|50.85|49.05|50.62|48.82|0
1629356890000|2021-08-19 07:08:10|50.54|48.74|51.35|49.55|51.42|49.62|50.54|48.74|0
1629356900000|2021-08-19 07:08:20|51.42|49.62|53.48|51.68|53.48|51.68|51.42|49.62|0
1629356910000|2021-08-19 07:08:30|54.8|53|54.8|53|54.88|53.08|54.8|53|0
1629356920000|2021-08-19 07:08:40|54.64|52.84|55.56|53.76|55.56|53.76|54.41|52.61|0
1629356930000|2021-08-19 07:08:50|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1629356940000|2021-08-19 07:09:00|55.56|53.76|57.49|55.69|57.49|55.69|55.56|53.76|0
1629356950000|2021-08-19 07:09:10|57.08|55.28|57|55.2|57.08|55.28|56.92|55.12|0
1629356960000|2021-08-19 07:09:20|57.16|55.36|57.16|55.36|57.16|55.36|57.08|55.28|0
1629356970000|2021-08-19 07:09:30|57.2|55.4|57|55.2|57.2|55.4|56.92|55.12|0
1629356980000|2021-08-19 07:09:40|57.16|55.36|57.2|55.4|57.2|55.4|57.08|55.28|0
1629356990000|2021-08-19 07:09:50|57.4|55.6|57.32|55.52|57.4|55.6|57.32|55.52|0
1629357000000|2021-08-19 07:10:00|57.24|55.44|57.32|55.52|57.32|55.52|57.16|55.36|0
1629357010000|2021-08-19 07:10:10|57.36|55.56|57.48|55.68|57.48|55.68|57.24|55.44|0
1629357020000|2021-08-19 07:10:20|57.4|55.6|57.16|55.36|57.4|55.6|57.08|55.28|0
1629357040000|2021-08-19 07:10:40|57.24|55.44|57.16|55.36|57.24|55.44|57.16|55.36|0
1629357050000|2021-08-19 07:10:50|57.24|55.44|57.4|55.6|57.4|55.6|57.16|55.36|0
1629357060000|2021-08-19 07:11:00|57.48|55.68|57.72|55.92|57.72|55.92|57.48|55.68|0
1629357070000|2021-08-19 07:11:10|57.64|55.84|57.56|55.76|57.64|55.84|57.56|55.76|0
1629357080000|2021-08-19 07:11:20|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1629357090000|2021-08-19 07:11:30|57.64|55.84|57.64|55.84|57.64|55.84|57.56|55.76|0
1629357100000|2021-08-19 07:11:40|57.56|55.76|57.8|56|57.8|56|57.56|55.76|0
1629357110000|2021-08-19 07:11:50|57.88|56.08|57.96|56.16|57.96|56.16|57.88|56.08|0
1629357120000|2021-08-19 07:12:00|57.88|56.08|58.16|56.36|58.16|56.36|57.88|56.08|0
1629357130000|2021-08-19 07:12:10|58.12|56.32|58.04|56.24|58.2|56.4|58.04|56.24|0
1629357140000|2021-08-19 07:12:20|57.8|56|57.56|55.76|57.8|56|57.56|55.76|0
1629357150000|2021-08-19 07:12:30|58.85|57.05|57.91|56.11|58.85|57.05|57.91|56.11|0
1629357160000|2021-08-19 07:12:40|58.16|56.36|58.07|56.27|58.2|56.4|58.07|56.27|0
1629357170000|2021-08-19 07:12:50|58.24|56.44|57.83|56.03|58.24|56.44|57.83|56.03|0
1629357180000|2021-08-19 07:13:00|57.67|55.87|57.67|55.87|57.67|55.87|57.59|55.79|0
1629357190000|2021-08-19 07:13:10|57.59|55.79|57.28|55.48|57.59|55.79|57.28|55.48|0
1629357200000|2021-08-19 07:13:20|57.2|55.4|57.36|55.56|57.36|55.56|57.2|55.4|0
1629357210000|2021-08-19 07:13:30|57.2|55.4|57.2|55.4|57.2|55.4|57.04|55.24|0
1629357220000|2021-08-19 07:13:40|57.28|55.48|57.12|55.32|57.28|55.48|57.12|55.32|0
1629357230000|2021-08-19 07:13:50|57.04|55.24|56.88|55.08|57.04|55.24|56.88|55.08|0
1629357240000|2021-08-19 07:14:00|56.92|55.12|56.96|55.16|56.96|55.16|56.92|55.12|0
1629357250000|2021-08-19 07:14:10|57.04|55.24|56.88|55.08|57.04|55.24|56.88|55.08|0
1629357260000|2021-08-19 07:14:20|57.04|55.24|56.96|55.16|57.04|55.24|56.96|55.16|0
1629357270000|2021-08-19 07:14:30|56.72|54.92|56.72|54.92|56.72|54.92|56.56|54.76|0
1629357280000|2021-08-19 07:14:40|56.76|54.96|56.96|55.16|56.96|55.16|56.76|54.96|0
1629357290000|2021-08-19 07:14:50|56.8|55|56.72|54.92|56.88|55.08|56.72|54.92|0
1629357300000|2021-08-19 07:15:00|56.56|54.76|56.8|55|56.8|55|56.49|54.69|0
1629357310000|2021-08-19 07:15:10|56.72|54.92|56.8|55|56.8|55|56.72|54.92|0
1629357320000|2021-08-19 07:15:20|56.72|54.92|56.8|55|56.8|55|56.72|54.92|0
1629357330000|2021-08-19 07:15:30|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1629357340000|2021-08-19 07:15:40|56.96|55.16|57.12|55.32|57.12|55.32|56.96|55.16|0
1629357350000|2021-08-19 07:15:50|57.19|55.39|57.27|55.47|57.27|55.47|57.19|55.39|0
1629357360000|2021-08-19 07:16:00|57.19|55.39|57.19|55.39|57.19|55.39|57.11|55.31|0
1629357370000|2021-08-19 07:16:10|57.11|55.31|57.27|55.47|57.27|55.47|57.11|55.31|0
1629357380000|2021-08-19 07:16:20|57.43|55.63|57.43|55.63|57.43|55.63|57.35|55.55|0
1629357390000|2021-08-19 07:16:30|57.35|55.55|57.27|55.47|57.43|55.63|57.27|55.47|0
1629357400000|2021-08-19 07:16:40|57.35|55.55|57.51|55.71|57.51|55.71|57.35|55.55|0
1629357410000|2021-08-19 07:16:50|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1629357420000|2021-08-19 07:17:00|57.51|55.71|57.51|55.71|57.51|55.71|57.51|55.71|0
1629357430000|2021-08-19 07:17:10|57.59|55.79|57.19|55.39|57.59|55.79|57.19|55.39|0
1629357440000|2021-08-19 07:17:20|57.11|55.31|57.43|55.63|57.43|55.63|57.03|55.23|0
1629357450000|2021-08-19 07:17:30|57.51|55.71|57.59|55.79|57.71|55.91|57.51|55.71|0
1629357460000|2021-08-19 07:17:40|57.67|55.87|57.67|55.87|57.71|55.91|57.67|55.87|0
1629357470000|2021-08-19 07:17:50|57.59|55.79|57.59|55.79|57.59|55.79|57.59|55.79|0
1629357480000|2021-08-19 07:18:00|57.67|55.87|57.67|55.87|57.67|55.87|57.67|55.87|0
1629357490000|2021-08-19 07:18:10|57.51|55.71|57.35|55.55|57.51|55.71|57.35|55.55|0
1629357500000|2021-08-19 07:18:20|57.19|55.39|56.95|55.15|57.19|55.39|56.95|55.15|0
1629357510000|2021-08-19 07:18:30|56.87|55.07|56.84|55.04|56.87|55.07|56.84|55.04|0
1629357520000|2021-08-19 07:18:40|56.87|55.07|56.87|55.07|56.87|55.07|56.8|55|0
1629357530000|2021-08-19 07:18:50|56.84|55.04|56.95|55.15|56.95|55.15|56.84|55.04|0
1629357540000|2021-08-19 07:19:00|57.03|55.23|56.95|55.15|57.03|55.23|56.95|55.15|0
1629357550000|2021-08-19 07:19:10|57.03|55.23|56.87|55.07|57.03|55.23|56.87|55.07|0
1629357560000|2021-08-19 07:19:20|56.8|55|56.8|55|56.8|55|56.8|55|0
1629357570000|2021-08-19 07:19:30|56.87|55.07|56.72|54.92|56.87|55.07|56.72|54.92|0
1629357580000|2021-08-19 07:19:40|56.64|54.84|56.6|54.8|56.64|54.84|56.48|54.68|0
1629357590000|2021-08-19 07:19:50|56.48|54.68|56.4|54.6|56.48|54.68|56.4|54.6|0
1629357600000|2021-08-19 07:20:00|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1629357610000|2021-08-19 07:20:10|56.48|54.68|56.32|54.52|56.48|54.68|56.32|54.52|0
1629357620000|2021-08-19 07:20:20|56.17|54.37|56.24|54.44|56.24|54.44|56.17|54.37|0
1629357630000|2021-08-19 07:20:30|56.28|54.48|56.56|54.76|56.56|54.76|56.24|54.44|0
1629357640000|2021-08-19 07:20:40|56.79|54.99|56.71|54.91|56.79|54.99|56.71|54.91|0
1629357650000|2021-08-19 07:20:50|56.64|54.84|56.32|54.52|56.64|54.84|56.32|54.52|0
1629357660000|2021-08-19 07:21:00|56.24|54.44|56.4|54.6|56.4|54.6|56.24|54.44|0
1629357670000|2021-08-19 07:21:10|56.32|54.52|56.16|54.36|56.32|54.52|56.16|54.36|0
1629357680000|2021-08-19 07:21:20|56.13|54.33|56.09|54.29|56.13|54.33|56.01|54.21|0
1629357690000|2021-08-19 07:21:30|56.24|54.44|56.24|54.44|56.28|54.48|56.24|54.44|0
1629357700000|2021-08-19 07:21:40|56.16|54.36|56.24|54.44|56.24|54.44|56.16|54.36|0
1629357710000|2021-08-19 07:21:50|56.32|54.52|56.56|54.76|56.56|54.76|56.32|54.52|0
1629357720000|2021-08-19 07:22:00|56.63|54.83|56.68|54.88|56.71|54.91|56.63|54.83|0
1629357730000|2021-08-19 07:22:10|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1629357740000|2021-08-19 07:22:20|56.48|54.68|56.56|54.76|56.56|54.76|56.48|54.68|0
1629357750000|2021-08-19 07:22:30|56.63|54.83|56.63|54.83|56.63|54.83|56.63|54.83|0
1629357760000|2021-08-19 07:22:40|56.75|54.95|56.79|54.99|56.79|54.99|56.63|54.83|0
1629357770000|2021-08-19 07:22:50|56.75|54.95|56.71|54.91|56.75|54.95|56.63|54.83|0
1629357780000|2021-08-19 07:23:00|56.79|54.99|56.79|54.99|56.79|54.99|56.79|54.99|0
1629357790000|2021-08-19 07:23:10|56.75|54.95|56.23|54.43|56.87|55.07|56.11|54.31|0
1629357800000|2021-08-19 07:23:20|56.15|54.35|56.15|54.35|56.15|54.35|56.07|54.27|0
1629357810000|2021-08-19 07:23:30|56.07|54.27|55.59|53.79|56.07|54.27|55.59|53.79|0
1629357820000|2021-08-19 07:23:40|55.67|53.87|55.74|53.94|55.74|53.94|55.67|53.87|0
1629357830000|2021-08-19 07:23:50|55.82|54.02|55.43|53.63|55.82|54.02|55.43|53.63|0
1629357840000|2021-08-19 07:24:00|55.35|53.55|55.12|53.32|55.35|53.55|55.12|53.32|0
1629357850000|2021-08-19 07:24:10|55.04|53.24|55.08|53.28|55.08|53.28|54.96|53.16|0
1629357860000|2021-08-19 07:24:20|55.35|53.55|55.35|53.55|55.43|53.63|55.35|53.55|0
1629357870000|2021-08-19 07:24:30|55.43|53.63|55.51|53.71|55.51|53.71|55.43|53.63|0
1629357880000|2021-08-19 07:24:40|55.43|53.63|55.43|53.63|55.51|53.71|55.43|53.63|0
1629357890000|2021-08-19 07:24:50|55.51|53.71|54.96|53.16|55.51|53.71|54.88|53.08|0
1629357900000|2021-08-19 07:25:00|54.88|53.08|54.73|52.93|54.88|53.08|54.73|52.93|0
1629357910000|2021-08-19 07:25:10|54.8|53|54.88|53.08|54.88|53.08|54.8|53|0
1629357920000|2021-08-19 07:25:20|55.04|53.24|54.96|53.16|55.04|53.24|54.96|53.16|0
1629357930000|2021-08-19 07:25:30|55.04|53.24|55.04|53.24|55.12|53.32|55.04|53.24|0
1629357940000|2021-08-19 07:25:40|55.19|53.39|55.43|53.63|55.58|53.78|55.19|53.39|0
1629357950000|2021-08-19 07:25:50|55.35|53.55|55.35|53.55|55.35|53.55|55.27|53.47|0
1629357960000|2021-08-19 07:26:00|55.51|53.71|55.43|53.63|55.51|53.71|55.43|53.63|0
1629357970000|2021-08-19 07:26:10|55.51|53.71|55.58|53.78|55.58|53.78|55.51|53.71|0
1629357980000|2021-08-19 07:26:20|55.66|53.86|55.98|54.18|55.98|54.18|55.66|53.86|0
1629357990000|2021-08-19 07:26:30|56.06|54.26|55.9|54.1|56.06|54.26|55.9|54.1|0
1629358000000|2021-08-19 07:26:40|55.98|54.18|55.94|54.14|55.98|54.18|55.94|54.14|0
1629358010000|2021-08-19 07:26:50|55.98|54.18|56.06|54.26|56.06|54.26|55.98|54.18|0
1629358020000|2021-08-19 07:27:00|56.13|54.33|56.33|54.53|56.37|54.57|56.13|54.33|0
1629358030000|2021-08-19 07:27:10|56.37|54.57|56.29|54.49|56.37|54.57|56.29|54.49|0
1629358040000|2021-08-19 07:27:20|56.37|54.57|56.37|54.57|56.37|54.57|56.37|54.57|0
1629358050000|2021-08-19 07:27:30|56.29|54.49|56.29|54.49|56.37|54.57|56.29|54.49|0
1629358060000|2021-08-19 07:27:40|56.05|54.25|55.98|54.18|56.05|54.25|55.98|54.18|0
1629358070000|2021-08-19 07:27:50|56.02|54.22|55.74|53.94|56.02|54.22|55.74|53.94|0
1629358080000|2021-08-19 07:28:00|55.7|53.9|55.78|53.98|55.82|54.02|55.7|53.9|0
1629358090000|2021-08-19 07:28:10|55.82|54.02|55.66|53.86|55.82|54.02|55.66|53.86|0
1629358100000|2021-08-19 07:28:20|55.74|53.94|55.58|53.78|55.74|53.94|55.58|53.78|0
1629358110000|2021-08-19 07:28:30|55.66|53.86|55.66|53.86|55.66|53.86|55.58|53.78|0
1629358120000|2021-08-19 07:28:40|55.74|53.94|55.58|53.78|55.74|53.94|55.58|53.78|0
1629358130000|2021-08-19 07:28:50|55.54|53.74|55.58|53.78|55.58|53.78|55.42|53.62|0
1629358140000|2021-08-19 07:29:00|55.66|53.86|55.74|53.94|55.74|53.94|55.58|53.78|0
1629358150000|2021-08-19 07:29:10|55.9|54.1|55.66|53.86|55.9|54.1|55.66|53.86|0
1629358160000|2021-08-19 07:29:20|55.62|53.82|55.58|53.78|55.62|53.82|55.58|53.78|0
1629358170000|2021-08-19 07:29:30|55.54|53.74|55.42|53.62|55.58|53.78|55.42|53.62|0
1629358180000|2021-08-19 07:29:40|55.46|53.66|55.34|53.54|55.46|53.66|55.34|53.54|0
1629358190000|2021-08-19 07:29:50|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1629358200000|2021-08-19 07:30:00|55.42|53.62|55.58|53.78|55.58|53.78|55.42|53.62|0
1629358220000|2021-08-19 07:30:20|55.66|53.86|56.05|54.25|56.05|54.25|55.66|53.86|0
1629358230000|2021-08-19 07:30:30|56.01|54.21|55.89|54.09|56.05|54.25|55.89|54.09|0
1629358240000|2021-08-19 07:30:40|56.05|54.25|56.29|54.49|56.29|54.49|56.05|54.25|0
1629358250000|2021-08-19 07:30:50|56.37|54.57|56.37|54.57|56.45|54.65|56.37|54.57|0
1629358260000|2021-08-19 07:31:00|56.33|54.53|56.53|54.73|56.53|54.73|56.33|54.53|0
1629358270000|2021-08-19 07:31:10|56.45|54.65|56.45|54.65|56.45|54.65|56.41|54.61|0
1629358280000|2021-08-19 07:31:20|56.53|54.73|56.53|54.73|56.53|54.73|56.53|54.73|0
1629358290000|2021-08-19 07:31:30|56.57|54.77|56.61|54.81|56.61|54.81|56.53|54.73|0
1629358300000|2021-08-19 07:31:40|56.76|54.96|56.89|55.09|56.89|55.09|56.76|54.96|0
1629358310000|2021-08-19 07:31:50|56.84|55.04|56.84|55.04|56.84|55.04|56.6|54.8|0
1629358320000|2021-08-19 07:32:00|56.76|54.96|56.76|54.96|56.76|54.96|56.76|54.96|0
1629358330000|2021-08-19 07:32:10|56.84|55.04|56.84|55.04|56.84|55.04|56.84|55.04|0
1629358340000|2021-08-19 07:32:20|56.92|55.12|57|55.2|57|55.2|56.84|55.04|0
1629358350000|2021-08-19 07:32:30|56.76|54.96|56.73|54.93|56.76|54.96|56.68|54.88|0
1629358360000|2021-08-19 07:32:40|56.76|54.96|56.92|55.12|56.92|55.12|56.76|54.96|0
1629358370000|2021-08-19 07:32:50|57|55.2|57|55.2|57.08|55.28|57|55.2|0
1629358380000|2021-08-19 07:33:00|57.08|55.28|57|55.2|57.08|55.28|57|55.2|0
1629358390000|2021-08-19 07:33:10|57.08|55.28|57.08|55.28|57.08|55.28|57.08|55.28|0
1629358400000|2021-08-19 07:33:20|56.92|55.12|56.76|54.96|56.92|55.12|56.76|54.96|0
1629358410000|2021-08-19 07:33:30|56.84|55.04|57|55.2|57|55.2|56.76|54.96|0
1629358420000|2021-08-19 07:33:40|56.84|55.04|56.68|54.88|56.84|55.04|56.68|54.88|0
1629358430000|2021-08-19 07:33:50|56.72|54.92|56.92|55.12|57|55.2|56.72|54.92|0
1629358440000|2021-08-19 07:34:00|57|55.2|56.92|55.12|57|55.2|56.92|55.12|0
1629358450000|2021-08-19 07:34:10|57.08|55.28|56.92|55.12|57.08|55.28|56.92|55.12|0
1629358460000|2021-08-19 07:34:20|56.84|55.04|57|55.2|57|55.2|56.84|55.04|0
1629358470000|2021-08-19 07:34:30|57.08|55.28|56.96|55.16|57.08|55.28|56.96|55.16|0
1629358480000|2021-08-19 07:34:40|56.92|55.12|56.84|55.04|56.92|55.12|56.84|55.04|0
1629358490000|2021-08-19 07:34:50|57|55.2|56.92|55.12|57|55.2|56.92|55.12|0
1629358500000|2021-08-19 07:35:00|56.96|55.16|57|55.2|57|55.2|56.92|55.12|0
1629358510000|2021-08-19 07:35:10|57.88|56.08|57.72|55.92|57.88|56.08|57.72|55.92|0
1629358520000|2021-08-19 07:35:20|57.56|55.76|57.52|55.72|57.56|55.76|57.48|55.68|0
1629358530000|2021-08-19 07:35:30|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1629358540000|2021-08-19 07:35:40|57.64|55.84|57.76|55.96|57.76|55.96|57.64|55.84|0
1629358550000|2021-08-19 07:35:50|57.72|55.92|57.72|55.92|57.8|56|57.72|55.92|0
1629358560000|2021-08-19 07:36:00|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1629358570000|2021-08-19 07:36:10|57.64|55.84|57.64|55.84|57.64|55.84|57.64|55.84|0
1629358580000|2021-08-19 07:36:20|57.56|55.76|57.4|55.6|57.56|55.76|57.4|55.6|0
1629358590000|2021-08-19 07:36:30|57.44|55.64|57.56|55.76|57.56|55.76|57.44|55.64|0
1629358600000|2021-08-19 07:36:40|57.64|55.84|57.72|55.92|57.72|55.92|57.64|55.84|0
1629358610000|2021-08-19 07:36:50|57.8|56|58.04|56.24|58.04|56.24|57.8|56|0
1629358620000|2021-08-19 07:37:00|57.96|56.16|57.96|56.16|58.04|56.24|57.96|56.16|0
1629358630000|2021-08-19 07:37:10|58.04|56.24|58.04|56.24|58.04|56.24|58.04|56.24|0
1629358640000|2021-08-19 07:37:20|57.96|56.16|57.88|56.08|57.96|56.16|57.88|56.08|0
1629358650000|2021-08-19 07:37:30|57.92|56.12|58.12|56.32|58.12|56.32|57.92|56.12|0
1629358660000|2021-08-19 07:37:40|58.2|56.4|58.2|56.4|58.2|56.4|58.16|56.36|0
1629358670000|2021-08-19 07:37:50|58.12|56.32|58.12|56.32|58.12|56.32|58.12|56.32|0
1629358680000|2021-08-19 07:38:00|58.2|56.4|58.2|56.4|58.28|56.48|58.2|56.4|0
1629358690000|2021-08-19 07:38:10|58.12|56.32|58.12|56.32|58.2|56.4|58.12|56.32|0
1629358700000|2021-08-19 07:38:20|58.24|56.44|58.12|56.32|58.24|56.44|58.12|56.32|0
1629358710000|2021-08-19 07:38:30|58.2|56.4|58.12|56.32|58.28|56.48|58.12|56.32|0
1629358720000|2021-08-19 07:38:40|58.04|56.24|57.88|56.08|58.04|56.24|57.88|56.08|0
1629358730000|2021-08-19 07:38:50|57.8|56|57.56|55.76|57.88|56.08|57.56|55.76|0
1629358740000|2021-08-19 07:39:00|57.72|55.92|57.88|56.08|57.88|56.08|57.72|55.92|0
1629358750000|2021-08-19 07:39:10|57.8|56|57.8|56|57.88|56.08|57.8|56|0
1629358760000|2021-08-19 07:39:20|57.72|55.92|57.64|55.84|57.72|55.92|57.64|55.84|0
1629358770000|2021-08-19 07:39:30|57.56|55.76|57.6|55.8|57.6|55.8|57.56|55.76|0
1629358780000|2021-08-19 07:39:40|57.56|55.76|57.48|55.68|57.56|55.76|57.48|55.68|0
1629358790000|2021-08-19 07:39:50|57.4|55.6|57.4|55.6|57.4|55.6|57.4|55.6|0
1629358800000|2021-08-19 07:40:00|57.48|55.68|57.88|56.08|57.88|56.08|57.48|55.68|0
1629358810000|2021-08-19 07:40:10|57.8|56|57.64|55.84|57.8|56|57.64|55.84|0
1629358820000|2021-08-19 07:40:20|57.72|55.92|57.72|55.92|57.72|55.92|57.72|55.92|0
1629358830000|2021-08-19 07:40:30|57.8|56|57.8|56|57.8|56|57.72|55.92|0
1629358840000|2021-08-19 07:40:40|57.88|56.08|57.8|56|57.88|56.08|57.8|56|0
1629358850000|2021-08-19 07:40:50|57.72|55.92|57.8|56|57.8|56|57.72|55.92|0
1629358860000|2021-08-19 07:41:00|57.72|55.92|57.64|55.84|57.72|55.92|57.64|55.84|0
1629358870000|2021-08-19 07:41:10|57.56|55.76|57.64|55.84|57.64|55.84|57.56|55.76|0
1629358880000|2021-08-19 07:41:20|57.6|55.8|57.56|55.76|57.6|55.8|57.56|55.76|0
1629358890000|2021-08-19 07:41:30|57.72|55.92|57.8|56|57.8|56|57.68|55.88|0
1629358910000|2021-08-19 07:41:50|57.88|56.08|57.88|56.08|57.88|56.08|57.88|56.08|0
1629358920000|2021-08-19 07:42:00|57.96|56.16|58.28|56.48|58.28|56.48|57.96|56.16|0
1629358930000|2021-08-19 07:42:10|58.2|56.4|58.2|56.4|58.2|56.4|58.2|56.4|0
1629358940000|2021-08-19 07:42:20|58.12|56.32|58.2|56.4|58.2|56.4|58.04|56.24|0
1629358950000|2021-08-19 07:42:30|58.24|56.44|58.2|56.4|58.24|56.44|58.2|56.4|0
1629358960000|2021-08-19 07:42:40|58.24|56.44|58.28|56.48|58.28|56.48|58.2|56.4|0
1629358970000|2021-08-19 07:42:50|58.16|56.36|58.04|56.24|58.2|56.4|58.04|56.24|0
1629358980000|2021-08-19 07:43:00|58.12|56.32|58.36|56.56|58.36|56.56|58.12|56.32|0
1629358990000|2021-08-19 07:43:10|58.52|56.72|58.4|56.6|58.56|56.76|58.4|56.6|0
1629359000000|2021-08-19 07:43:20|58.44|56.64|58.52|56.72|58.52|56.72|58.44|56.64|0
1629359020000|2021-08-19 07:43:40|58.44|56.64|58.12|56.32|58.44|56.64|58.12|56.32|0
1629359030000|2021-08-19 07:43:50|57.95|56.15|58.12|56.32|58.2|56.4|57.95|56.15|0
1629359040000|2021-08-19 07:44:00|58.04|56.24|58.03|56.23|58.04|56.24|58.03|56.23|0
1629359050000|2021-08-19 07:44:10|57.95|56.15|57.71|55.91|57.95|56.15|57.71|55.91|0
1629359060000|2021-08-19 07:44:20|57.63|55.83|57.55|55.75|57.63|55.83|57.55|55.75|0
1629359070000|2021-08-19 07:44:30|57.63|55.83|57.95|56.15|57.95|56.15|57.63|55.83|0
1629359080000|2021-08-19 07:44:40|58.03|56.23|57.63|55.83|58.03|56.23|57.63|55.83|0
1629359090000|2021-08-19 07:44:50|57.71|55.91|57.67|55.87|57.71|55.91|57.67|55.87|0
1629359100000|2021-08-19 07:45:00|57.71|55.91|57.63|55.83|57.71|55.91|57.63|55.83|0
1629359110000|2021-08-19 07:45:10|57.79|55.99|57.79|55.99|57.79|55.99|57.75|55.95|0
1629359120000|2021-08-19 07:45:20|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1629359130000|2021-08-19 07:45:30|57.79|55.99|57.79|55.99|57.79|55.99|57.79|55.99|0
1629359140000|2021-08-19 07:45:40|57.71|55.91|57.71|55.91|57.79|55.99|57.71|55.91|0
1629359150000|2021-08-19 07:45:50|57.95|56.15|58.03|56.23|58.03|56.23|57.95|56.15|0
1629359160000|2021-08-19 07:46:00|57.95|56.15|57.79|55.99|57.95|56.15|57.75|55.95|0
1629359170000|2021-08-19 07:46:10|57.71|55.91|57.83|56.03|57.83|56.03|57.71|55.91|0
1629359180000|2021-08-19 07:46:20|57.71|55.91|57.55|55.75|57.71|55.91|57.55|55.75|0
1629359190000|2021-08-19 07:46:30|57.63|55.83|57.63|55.83|57.63|55.83|57.63|55.83|0
1629359200000|2021-08-19 07:46:40|57.55|55.75|57.63|55.83|57.63|55.83|57.55|55.75|0
1629359210000|2021-08-19 07:46:50|57.39|55.59|57.47|55.67|57.47|55.67|57.31|55.51|0
1629359220000|2021-08-19 07:47:00|57.39|55.59|57.39|55.59|57.47|55.67|57.39|55.59|0
1629359230000|2021-08-19 07:47:10|57.47|55.67|57.31|55.51|57.47|55.67|57.31|55.51|0
1629359240000|2021-08-19 07:47:20|57.27|55.47|57.27|55.47|57.31|55.51|57.27|55.47|0
1629359250000|2021-08-19 07:47:30|57.31|55.51|57.07|55.27|57.31|55.51|57.07|55.27|0
1629359260000|2021-08-19 07:47:40|57.15|55.35|57.15|55.35|57.15|55.35|57.07|55.27|0
1629359270000|2021-08-19 07:47:50|56.99|55.19|56.99|55.19|57.07|55.27|56.99|55.19|0
1629359280000|2021-08-19 07:48:00|57.07|55.27|57.39|55.59|57.39|55.59|57.07|55.27|0
1629359290000|2021-08-19 07:48:10|57.27|55.47|57.07|55.27|57.27|55.47|57.07|55.27|0
1629359300000|2021-08-19 07:48:20|57.11|55.31|56.99|55.19|57.15|55.35|56.99|55.19|0
1629359310000|2021-08-19 07:48:30|57.07|55.27|57.23|55.43|57.27|55.47|57.07|55.27|0
1629359320000|2021-08-19 07:48:40|57.07|55.27|56.91|55.11|57.07|55.27|56.91|55.11|0
1629359330000|2021-08-19 07:48:50|56.75|54.95|56.75|54.95|56.75|54.95|56.75|54.95|0
1629359340000|2021-08-19 07:49:00|56.67|54.87|56.59|54.79|56.67|54.87|56.59|54.79|0
1629359350000|2021-08-19 07:49:10|56.52|54.72|56.71|54.91|56.71|54.91|56.52|54.72|0
1629359360000|2021-08-19 07:49:20|56.59|54.79|56.51|54.71|56.59|54.79|56.51|54.71|0
1629359370000|2021-08-19 07:49:30|56.44|54.64|56.44|54.64|56.44|54.64|56.32|54.52|0
1629359380000|2021-08-19 07:49:40|56.36|54.56|56.36|54.56|56.36|54.56|56.36|54.56|0
1629359390000|2021-08-19 07:49:50|56.44|54.64|56.67|54.87|56.67|54.87|56.44|54.64|0
1629359400000|2021-08-19 07:50:00|56.59|54.79|56.44|54.64|56.59|54.79|56.44|54.64|0
1629359410000|2021-08-19 07:50:10|56.48|54.68|56.51|54.71|56.51|54.71|56.44|54.64|0
1629359420000|2021-08-19 07:50:20|56.63|54.83|56.59|54.79|56.63|54.83|56.59|54.79|0
1629359430000|2021-08-19 07:50:30|56.71|54.91|56.75|54.95|56.75|54.95|56.67|54.87|0
1629359440000|2021-08-19 07:50:40|56.67|54.87|56.91|55.11|56.91|55.11|56.67|54.87|0
1629359450000|2021-08-19 07:50:50|56.83|55.03|56.99|55.19|56.99|55.19|56.83|55.03|0
1629359460000|2021-08-19 07:51:00|56.95|55.15|57.03|55.23|57.03|55.23|56.91|55.11|0
1629359470000|2021-08-19 07:51:10|57.23|55.43|57.31|55.51|57.31|55.51|57.23|55.43|0
1629359480000|2021-08-19 07:51:20|57.23|55.43|57.31|55.51|57.31|55.51|57.23|55.43|0
1629359490000|2021-08-19 07:51:30|57.39|55.59|57.43|55.63|57.43|55.63|57.31|55.51|0
1629359500000|2021-08-19 07:51:40|57.39|55.59|57.39|55.59|57.47|55.67|57.39|55.59|0
1629359510000|2021-08-19 07:51:50|57.38|55.58|57.31|55.51|57.43|55.63|57.31|55.51|0
1629359520000|2021-08-19 07:52:00|57.38|55.58|57.54|55.74|57.54|55.74|57.38|55.58|0
1629359530000|2021-08-19 07:52:10|57.62|55.82|57.62|55.82|57.7|55.9|57.54|55.74|0
1629359540000|2021-08-19 07:52:20|57.7|55.9|57.95|56.15|57.95|56.15|57.7|55.9|0
1629359550000|2021-08-19 07:52:30|58.03|56.23|57.94|56.14|58.03|56.23|57.94|56.14|0
1629359560000|2021-08-19 07:52:40|58.03|56.23|58.11|56.31|58.19|56.39|58.03|56.23|0
1629359570000|2021-08-19 07:52:50|58.07|56.27|58.11|56.31|58.11|56.31|58.03|56.23|0
1629359580000|2021-08-19 07:53:00|57.94|56.14|57.94|56.14|57.94|56.14|57.86|56.06|0
1629359590000|2021-08-19 07:53:10|58.11|56.31|58.11|56.31|58.11|56.31|58.11|56.31|0
1629359600000|2021-08-19 07:53:20|57.94|56.14|58.07|56.27|58.11|56.31|57.94|56.14|0
1629359610000|2021-08-19 07:53:30|58.19|56.39|58.19|56.39|58.27|56.47|58.19|56.39|0
1629359620000|2021-08-19 07:53:40|58.1|56.3|58.19|56.39|58.19|56.39|58.1|56.3|0
1629359630000|2021-08-19 07:53:50|58.27|56.47|58.35|56.55|58.35|56.55|58.27|56.47|0
1629359640000|2021-08-19 07:54:00|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1629359650000|2021-08-19 07:54:10|58.35|56.55|58.43|56.63|58.43|56.63|58.35|56.55|0
1629359660000|2021-08-19 07:54:20|58.35|56.55|58.47|56.67|58.51|56.71|58.35|56.55|0
1629359670000|2021-08-19 07:54:30|58.51|56.71|58.43|56.63|58.51|56.71|58.35|56.55|0
1629359680000|2021-08-19 07:54:40|58.26|56.46|58.18|56.38|58.26|56.46|58.18|56.38|0
1629359690000|2021-08-19 07:54:50|58.31|56.51|58.35|56.55|58.35|56.55|58.26|56.46|0
1629359700000|2021-08-19 07:55:00|58.26|56.46|58.43|56.63|58.43|56.63|58.26|56.46|0
1629359710000|2021-08-19 07:55:10|58.51|56.71|58.43|56.63|58.51|56.71|58.43|56.63|0
1629359720000|2021-08-19 07:55:20|58.51|56.71|58.59|56.79|58.59|56.79|58.51|56.71|0
1629359730000|2021-08-19 07:55:30|58.51|56.71|58.43|56.63|58.51|56.71|58.43|56.63|0
1629359740000|2021-08-19 07:55:40|58.51|56.71|58.51|56.71|58.59|56.79|58.51|56.71|0
1629359750000|2021-08-19 07:55:50|58.43|56.63|58.51|56.71|58.51|56.71|58.43|56.63|0
1629359760000|2021-08-19 07:56:00|58.43|56.63|58.34|56.54|58.43|56.63|58.34|56.54|0
1629359770000|2021-08-19 07:56:10|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1629359780000|2021-08-19 07:56:20|58.22|56.42|58.18|56.38|58.26|56.46|58.18|56.38|0
1629359790000|2021-08-19 07:56:30|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1629359800000|2021-08-19 07:56:40|58.26|56.46|58.26|56.46|58.34|56.54|58.26|56.46|0
1629359810000|2021-08-19 07:56:50|58.22|56.42|58.26|56.46|58.26|56.46|58.22|56.42|0
1629359820000|2021-08-19 07:57:00|58.18|56.38|58.06|56.26|58.18|56.38|58.06|56.26|0
1629359830000|2021-08-19 07:57:10|58.1|56.3|58.18|56.38|58.18|56.38|58.1|56.3|0
1629359840000|2021-08-19 07:57:20|58.26|56.46|58.18|56.38|58.26|56.46|58.18|56.38|0
1629359850000|2021-08-19 07:57:30|58.1|56.3|58.1|56.3|58.1|56.3|58.1|56.3|0
1629359860000|2021-08-19 07:57:40|58.14|56.34|58.18|56.38|58.18|56.38|58.1|56.3|0
1629359870000|2021-08-19 07:57:50|58.34|56.54|58.26|56.46|58.34|56.54|58.26|56.46|0
1629359880000|2021-08-19 07:58:00|58.18|56.38|58.26|56.46|58.34|56.54|58.18|56.38|0
1629359890000|2021-08-19 07:58:10|58.34|56.54|58.34|56.54|58.34|56.54|58.3|56.5|0
1629359900000|2021-08-19 07:58:20|58.3|56.5|58.3|56.5|58.34|56.54|58.3|56.5|0
1629359910000|2021-08-19 07:58:30|58.26|56.46|58.34|56.54|58.34|56.54|58.26|56.46|0
1629359920000|2021-08-19 07:58:40|58.3|56.5|58.34|56.54|58.34|56.54|58.26|56.46|0
1629359930000|2021-08-19 07:58:50|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1629359940000|2021-08-19 07:59:00|58.42|56.62|58.5|56.7|58.5|56.7|58.42|56.62|0
1629359950000|2021-08-19 07:59:10|58.42|56.62|58.42|56.62|58.5|56.7|58.42|56.62|0
1629359960000|2021-08-19 07:59:20|58.34|56.54|58.26|56.46|58.38|56.58|58.26|56.46|0
1629359970000|2021-08-19 07:59:30|58.18|56.38|58.1|56.3|58.18|56.38|58.1|56.3|0
1629359980000|2021-08-19 07:59:40|58.02|56.22|57.9|56.1|58.02|56.22|57.9|56.1|0
1629359990000|2021-08-19 07:59:50|57.94|56.14|57.9|56.1|57.94|56.14|57.86|56.06|0
1629360000000|2021-08-19 08:00:00|57.86|56.06|58.26|56.46|58.26|56.46|57.86|56.06|0
1629360010000|2021-08-19 08:00:10|58.18|56.38|58.02|56.22|58.18|56.38|58.02|56.22|0
1629360020000|2021-08-19 08:00:20|58.18|56.38|57.98|56.18|58.18|56.38|57.94|56.14|0
1629360030000|2021-08-19 08:00:30|58.18|56.38|58.22|56.42|58.22|56.42|58.1|56.3|0
1629360040000|2021-08-19 08:00:40|58.26|56.46|58.1|56.3|58.26|56.46|58.1|56.3|0
1629360050000|2021-08-19 08:00:50|58.06|56.26|58.18|56.38|58.18|56.38|58.02|56.22|0
1629360060000|2021-08-19 08:01:00|58.34|56.54|58.3|56.5|58.34|56.54|58.3|56.5|0
1629360070000|2021-08-19 08:01:10|58.34|56.54|58.34|56.54|58.34|56.54|58.26|56.46|0
1629360080000|2021-08-19 08:01:20|58.26|56.46|58.34|56.54|58.42|56.62|58.26|56.46|0
1629360090000|2021-08-19 08:01:30|58.42|56.62|58.5|56.7|58.5|56.7|58.34|56.54|0
1629360110000|2021-08-19 08:01:50|58.42|56.62|58.5|56.7|58.5|56.7|58.42|56.62|0
1629360120000|2021-08-19 08:02:00|58.58|56.78|58.66|56.86|58.66|56.86|58.58|56.78|0
1629360130000|2021-08-19 08:02:10|58.74|56.94|58.74|56.94|58.74|56.94|58.74|56.94|0
1629360140000|2021-08-19 08:02:20|58.82|57.02|58.9|57.1|58.9|57.1|58.82|57.02|0
1629360150000|2021-08-19 08:02:30|58.99|57.19|58.99|57.19|58.99|57.19|58.9|57.1|0
1629360160000|2021-08-19 08:02:40|59.07|57.27|59.07|57.27|59.07|57.27|58.99|57.19|0
1629360170000|2021-08-19 08:02:50|59.15|57.35|59.15|57.35|59.15|57.35|58.99|57.19|0
1629360180000|2021-08-19 08:03:00|59.23|57.43|59.23|57.43|59.23|57.43|59.23|57.43|0
1629360190000|2021-08-19 08:03:10|59.15|57.35|59.23|57.43|59.23|57.43|59.15|57.35|0
1629360200000|2021-08-19 08:03:20|59.31|57.51|59.31|57.51|59.31|57.51|59.31|57.51|0
1629360210000|2021-08-19 08:03:30|59.39|57.59|59.39|57.59|59.39|57.59|59.31|57.51|0
1629360220000|2021-08-19 08:03:40|59.48|57.68|59.48|57.68|59.56|57.76|59.48|57.68|0
1629360230000|2021-08-19 08:03:50|59.56|57.76|59.56|57.76|59.56|57.76|59.56|57.76|0
1629360240000|2021-08-19 08:04:00|59.52|57.72|59.6|57.8|59.6|57.8|59.52|57.72|0
1629360250000|2021-08-19 08:04:10|59.64|57.84|59.56|57.76|59.64|57.84|59.56|57.76|0
1629360260000|2021-08-19 08:04:20|59.64|57.84|59.39|57.59|59.64|57.84|59.39|57.59|0
1629360270000|2021-08-19 08:04:30|59.31|57.51|59.15|57.35|59.31|57.51|59.15|57.35|0
1629360280000|2021-08-19 08:04:40|59.31|57.51|59.47|57.67|59.47|57.67|59.31|57.51|0
1629360290000|2021-08-19 08:04:50|59.52|57.72|59.47|57.67|59.56|57.76|59.47|57.67|0
1629360300000|2021-08-19 08:05:00|59.56|57.76|59.56|57.76|59.56|57.76|59.47|57.67|0
1629360310000|2021-08-19 08:05:10|59.52|57.72|59.56|57.76|59.56|57.76|59.52|57.72|0
1629360320000|2021-08-19 08:05:20|59.64|57.84|59.64|57.84|59.64|57.84|59.56|57.76|0
1629360330000|2021-08-19 08:05:30|59.72|57.92|59.64|57.84|59.72|57.92|59.64|57.84|0
1629360340000|2021-08-19 08:05:40|59.72|57.92|59.64|57.84|59.72|57.92|59.64|57.84|0
1629360350000|2021-08-19 08:05:50|59.72|57.92|59.72|57.92|59.72|57.92|59.72|57.92|0
1629360370000|2021-08-19 08:06:10|59.64|57.84|59.72|57.92|59.72|57.92|59.64|57.84|0
1629360380000|2021-08-19 08:06:20|59.64|57.84|59.64|57.84|59.72|57.92|59.64|57.84|0
1629360390000|2021-08-19 08:06:30|59.55|57.75|59.64|57.84|59.64|57.84|59.55|57.75|0
1629360400000|2021-08-19 08:06:40|59.47|57.67|59.47|57.67|59.55|57.75|59.47|57.67|0
1629360410000|2021-08-19 08:06:50|59.39|57.59|59.31|57.51|59.39|57.59|59.31|57.51|0
1629360420000|2021-08-19 08:07:00|59.47|57.67|59.64|57.84|59.64|57.84|59.47|57.67|0
1629360430000|2021-08-19 08:07:10|59.8|58|59.97|58.17|59.97|58.17|59.8|58|0
1629360440000|2021-08-19 08:07:20|59.88|58.08|59.84|58.04|59.88|58.08|59.84|58.04|0
1629360450000|2021-08-19 08:07:30|59.88|58.08|59.88|58.08|59.97|58.17|59.88|58.08|0
1629360460000|2021-08-19 08:07:40|59.8|58|59.8|58|59.8|58|59.8|58|0
1629360470000|2021-08-19 08:07:50|59.72|57.92|59.55|57.75|59.72|57.92|59.55|57.75|0
1629360480000|2021-08-19 08:08:00|59.47|57.67|59.47|57.67|59.47|57.67|59.39|57.59|0
1629360490000|2021-08-19 08:08:10|59.39|57.59|59.39|57.59|59.39|57.59|59.22|57.42|0
1629360500000|2021-08-19 08:08:20|59.43|57.63|59.31|57.51|59.43|57.63|59.31|57.51|0
1629360510000|2021-08-19 08:08:30|59.39|57.59|59.31|57.51|59.39|57.59|59.22|57.42|0
1629360530000|2021-08-19 08:08:50|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1629360540000|2021-08-19 08:09:00|59.06|57.26|58.98|57.18|59.06|57.26|58.98|57.18|0
1629360550000|2021-08-19 08:09:10|59.06|57.26|58.9|57.1|59.06|57.26|58.9|57.1|0
1629360560000|2021-08-19 08:09:20|58.98|57.18|58.98|57.18|58.98|57.18|58.9|57.1|0
1629360570000|2021-08-19 08:09:30|59.06|57.26|59.06|57.26|59.06|57.26|58.98|57.18|0
1629360580000|2021-08-19 08:09:40|58.98|57.18|58.98|57.18|59.06|57.26|58.98|57.18|0
1629360590000|2021-08-19 08:09:50|59.02|57.22|58.98|57.18|59.06|57.26|58.98|57.18|0
1629360600000|2021-08-19 08:10:00|58.9|57.1|58.98|57.18|59.06|57.26|58.9|57.1|0
1629360610000|2021-08-19 08:10:10|58.9|57.1|59.22|57.42|59.22|57.42|58.9|57.1|0
1629360620000|2021-08-19 08:10:20|59.3|57.5|59.06|57.26|59.3|57.5|59.06|57.26|0
1629360630000|2021-08-19 08:10:30|59.18|57.38|59.06|57.26|59.18|57.38|58.98|57.18|0
1629360640000|2021-08-19 08:10:40|58.98|57.18|58.9|57.1|58.98|57.18|58.9|57.1|0
1629360650000|2021-08-19 08:10:50|58.98|57.18|58.9|57.1|58.98|57.18|58.9|57.1|0
1629360660000|2021-08-19 08:11:00|58.98|57.18|58.9|57.1|58.98|57.18|58.9|57.1|0
1629360670000|2021-08-19 08:11:10|58.98|57.18|58.89|57.09|58.98|57.18|58.89|57.09|0
1629360680000|2021-08-19 08:11:20|58.98|57.18|58.89|57.09|58.98|57.18|58.89|57.09|0
1629360690000|2021-08-19 08:11:30|58.98|57.18|58.89|57.09|58.98|57.18|58.89|57.09|0
1629360700000|2021-08-19 08:11:40|58.73|56.93|58.86|57.06|58.86|57.06|58.73|56.93|0
1629360710000|2021-08-19 08:11:50|58.81|57.01|59.06|57.26|59.06|57.26|58.81|57.01|0
1629360720000|2021-08-19 08:12:00|58.98|57.18|58.98|57.18|59.06|57.26|58.98|57.18|0
1629360730000|2021-08-19 08:12:10|58.94|57.14|58.81|57.01|58.98|57.18|58.81|57.01|0
1629360740000|2021-08-19 08:12:20|58.89|57.09|58.73|56.93|58.89|57.09|58.65|56.85|0
1629360750000|2021-08-19 08:12:30|58.81|57.01|58.65|56.85|58.81|57.01|58.65|56.85|0
1629360760000|2021-08-19 08:12:40|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1629360770000|2021-08-19 08:12:50|58.57|56.77|58.49|56.69|58.57|56.77|58.49|56.69|0
1629360780000|2021-08-19 08:13:00|58.57|56.77|58.57|56.77|58.73|56.93|58.57|56.77|0
1629360790000|2021-08-19 08:13:10|58.65|56.85|58.65|56.85|58.65|56.85|58.65|56.85|0
1629360800000|2021-08-19 08:13:20|58.73|56.93|58.89|57.09|58.89|57.09|58.73|56.93|0
1629360810000|2021-08-19 08:13:30|58.81|57.01|58.73|56.93|58.81|57.01|58.73|56.93|0
1629360820000|2021-08-19 08:13:40|58.65|56.85|58.73|56.93|58.73|56.93|58.65|56.85|0
1629360830000|2021-08-19 08:13:50|58.65|56.85|58.73|56.93|58.73|56.93|58.65|56.85|0
1629360840000|2021-08-19 08:14:00|58.81|57.01|58.81|57.01|58.81|57.01|58.73|56.93|0
1629360850000|2021-08-19 08:14:10|59.05|57.25|58.97|57.17|59.05|57.25|58.97|57.17|0
1629360860000|2021-08-19 08:14:20|59.02|57.22|59.14|57.34|59.14|57.34|58.97|57.17|0
1629360870000|2021-08-19 08:14:30|59.3|57.5|59.05|57.25|59.3|57.5|59.05|57.25|0
1629360880000|2021-08-19 08:14:40|58.97|57.17|58.97|57.17|58.97|57.17|58.97|57.17|0
1629360890000|2021-08-19 08:14:50|58.93|57.13|59.05|57.25|59.05|57.25|58.93|57.13|0
1629360900000|2021-08-19 08:15:00|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1629360910000|2021-08-19 08:15:10|59.14|57.34|59.22|57.42|59.22|57.42|59.14|57.34|0
1629360920000|2021-08-19 08:15:20|59.14|57.34|59.38|57.58|59.38|57.58|59.14|57.34|0
1629360930000|2021-08-19 08:15:30|59.3|57.5|59.38|57.58|59.38|57.58|59.3|57.5|0
1629360940000|2021-08-19 08:15:40|59.46|57.66|59.3|57.5|59.46|57.66|59.3|57.5|0
1629360950000|2021-08-19 08:15:50|59.42|57.62|59.3|57.5|59.42|57.62|59.26|57.46|0
1629360960000|2021-08-19 08:16:00|59.22|57.42|59.54|57.74|59.54|57.74|59.22|57.42|0
1629360970000|2021-08-19 08:16:10|59.63|57.83|59.54|57.74|59.63|57.83|59.54|57.74|0
1629360980000|2021-08-19 08:16:20|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1629360990000|2021-08-19 08:16:30|59.59|57.79|59.54|57.74|59.59|57.79|59.54|57.74|0
1629361000000|2021-08-19 08:16:40|59.46|57.66|59.63|57.83|59.63|57.83|59.46|57.66|0
1629361010000|2021-08-19 08:16:50|59.59|57.79|59.54|57.74|59.62|57.82|59.54|57.74|0
1629361020000|2021-08-19 08:17:00|59.59|57.79|59.79|57.99|59.79|57.99|59.59|57.79|0
1629361030000|2021-08-19 08:17:10|59.83|58.03|59.87|58.07|59.87|58.07|59.83|58.03|0
1629361050000|2021-08-19 08:17:30|59.83|58.03|59.95|58.15|59.95|58.15|59.83|58.03|0
1629361060000|2021-08-19 08:17:40|59.91|58.11|59.95|58.15|59.95|58.15|59.91|58.11|0
1629361070000|2021-08-19 08:17:50|59.17|57.37|59.17|57.37|59.17|57.37|59.17|57.37|0
1629361080000|2021-08-19 08:18:00|59.25|57.45|60.15|58.35|60.23|58.43|59.25|57.45|0
1629361090000|2021-08-19 08:18:10|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1629361100000|2021-08-19 08:18:20|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1629361110000|2021-08-19 08:18:30|60.23|58.43|60.31|58.51|60.31|58.51|60.23|58.43|0
1629361130000|2021-08-19 08:18:50|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1629361140000|2021-08-19 08:19:00|60.31|58.51|60.23|58.43|60.31|58.51|60.23|58.43|0
1629361150000|2021-08-19 08:19:10|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1629361160000|2021-08-19 08:19:20|60.27|58.47|60.23|58.43|60.31|58.51|60.23|58.43|0
1629361170000|2021-08-19 08:19:30|60.31|58.51|60.31|58.51|60.31|58.51|60.31|58.51|0
1629361180000|2021-08-19 08:19:40|60.23|58.43|60.23|58.43|60.23|58.43|60.23|58.43|0
1629361190000|2021-08-19 08:19:50|60.31|58.51|60.31|58.51|60.31|58.51|60.23|58.43|0
1629361200000|2021-08-19 08:20:00|60.23|58.43|60.31|58.51|60.31|58.51|60.23|58.43|0
1629361210000|2021-08-19 08:20:10|60.39|58.59|60.39|58.59|60.39|58.59|60.31|58.51|0
1629361220000|2021-08-19 08:20:20|60.31|58.51|60.48|58.68|60.48|58.68|60.31|58.51|0
1629361230000|2021-08-19 08:20:30|60.39|58.59|60.39|58.59|60.39|58.59|60.23|58.43|0
1629361240000|2021-08-19 08:20:40|60.48|58.68|60.39|58.59|60.48|58.68|60.39|58.59|0
1629361250000|2021-08-19 08:20:50|60.48|58.68|60.48|58.68|60.48|58.68|60.39|58.59|0
1629361260000|2021-08-19 08:21:00|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1629361270000|2021-08-19 08:21:10|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1629361280000|2021-08-19 08:21:20|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1629361290000|2021-08-19 08:21:30|60.64|58.84|60.56|58.76|60.64|58.84|60.56|58.76|0
1629361300000|2021-08-19 08:21:40|60.64|58.84|60.47|58.67|60.64|58.84|60.47|58.67|0
1629361310000|2021-08-19 08:21:50|60.56|58.76|60.56|58.76|60.56|58.76|60.56|58.76|0
1629361320000|2021-08-19 08:22:00|60.64|58.84|60.64|58.84|60.64|58.84|60.64|58.84|0
1629361330000|2021-08-19 08:22:10|60.72|58.92|60.72|58.92|60.72|58.92|60.72|58.92|0
1629361340000|2021-08-19 08:22:20|60.81|59.01|60.81|59.01|60.81|59.01|60.81|59.01|0
1629361350000|2021-08-19 08:22:30|60.64|58.84|60.56|58.76|60.64|58.84|60.56|58.76|0
1629361360000|2021-08-19 08:22:40|60.72|58.92|60.47|58.67|60.72|58.92|60.47|58.67|0
1629361370000|2021-08-19 08:22:50|60.52|58.72|60.47|58.67|60.52|58.72|60.47|58.67|0
1629361380000|2021-08-19 08:23:00|60.64|58.84|60.56|58.76|60.81|59.01|60.56|58.76|0
1629361390000|2021-08-19 08:23:10|60.64|58.84|60.72|58.92|60.72|58.92|60.64|58.84|0
1629361400000|2021-08-19 08:23:20|60.81|59.01|60.81|59.01|60.81|59.01|60.72|58.92|0
1629361410000|2021-08-19 08:23:30|60.72|58.92|60.89|59.09|60.89|59.09|60.72|58.92|0
1629361420000|2021-08-19 08:23:40|60.97|59.17|61.14|59.34|61.14|59.34|60.97|59.17|0
1629361430000|2021-08-19 08:23:50|61.06|59.26|61.06|59.26|61.14|59.34|61.06|59.26|0
1629361440000|2021-08-19 08:24:00|60.8|59|60.76|58.96|60.8|59|60.72|58.92|0
1629361450000|2021-08-19 08:24:10|60.89|59.09|60.72|58.92|60.89|59.09|60.64|58.84|0
1629361460000|2021-08-19 08:24:20|60.64|58.84|60.72|58.92|60.72|58.92|60.64|58.84|0
1629361470000|2021-08-19 08:24:30|60.76|58.96|60.72|58.92|60.76|58.96|60.72|58.92|0
1629361480000|2021-08-19 08:24:40|60.8|59|60.97|59.17|60.97|59.17|60.76|58.96|0
1629361490000|2021-08-19 08:24:50|61.01|59.21|60.89|59.09|61.01|59.21|60.89|59.09|0
1629361500000|2021-08-19 08:25:00|60.97|59.17|61.14|59.34|61.14|59.34|60.97|59.17|0
1629361510000|2021-08-19 08:25:10|61.05|59.25|61.14|59.34|61.14|59.34|61.05|59.25|0
1629361520000|2021-08-19 08:25:20|61.22|59.42|61.05|59.25|61.22|59.42|61.05|59.25|0
1629361530000|2021-08-19 08:25:30|61.01|59.21|61.14|59.34|61.14|59.34|60.97|59.17|0
1629361540000|2021-08-19 08:25:40|61.18|59.38|61.18|59.38|61.18|59.38|61.18|59.38|0
1629361550000|2021-08-19 08:25:50|61.3|59.5|61.3|59.5|61.39|59.59|61.3|59.5|0
1629361560000|2021-08-19 08:26:00|61.39|59.59|61.05|59.25|61.39|59.59|61.05|59.25|0
1629361570000|2021-08-19 08:26:10|61.14|59.34|61.05|59.25|61.14|59.34|61.05|59.25|0
1629361580000|2021-08-19 08:26:20|61.01|59.21|61.1|59.3|61.1|59.3|60.97|59.17|0
1629361590000|2021-08-19 08:26:30|61.05|59.25|61.05|59.25|61.14|59.34|61.05|59.25|0
1629361600000|2021-08-19 08:26:40|60.97|59.17|60.88|59.08|61.1|59.3|60.88|59.08|0
1629361610000|2021-08-19 08:26:50|60.97|59.17|61.05|59.25|61.05|59.25|60.97|59.17|0
1629361620000|2021-08-19 08:27:00|61.1|59.3|61.22|59.42|61.22|59.42|61.1|59.3|0
1629361630000|2021-08-19 08:27:10|61.35|59.55|61.39|59.59|61.39|59.59|61.35|59.55|0
1629361640000|2021-08-19 08:27:20|61.22|59.42|61.05|59.25|61.22|59.42|61.05|59.25|0
1629361650000|2021-08-19 08:27:30|60.97|59.17|61.13|59.33|61.13|59.33|60.97|59.17|0
1629361660000|2021-08-19 08:27:40|61.18|59.38|61.18|59.38|61.18|59.38|61.18|59.38|0
1629361670000|2021-08-19 08:27:50|61.13|59.33|61.63|59.83|61.63|59.83|61.13|59.33|0
1629361680000|2021-08-19 08:28:00|61.83|60.03|61.92|60.12|61.92|60.12|61.83|60.03|0
1629361690000|2021-08-19 08:28:10|62.73|60.93|62.48|60.68|62.73|60.93|62.48|60.68|0
1629361700000|2021-08-19 08:28:20|62.4|60.6|62.31|60.51|62.4|60.6|62.31|60.51|0
1629361710000|2021-08-19 08:28:30|62.4|60.6|62.48|60.68|62.48|60.68|62.4|60.6|0
1629361720000|2021-08-19 08:28:40|62.31|60.51|62.48|60.68|62.48|60.68|62.31|60.51|0
1629361730000|2021-08-19 08:28:50|62.4|60.6|62.31|60.51|62.4|60.6|62.31|60.51|0
1629361740000|2021-08-19 08:29:00|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1629361750000|2021-08-19 08:29:10|62.48|60.68|62.56|60.76|62.56|60.76|62.48|60.68|0
1629361760000|2021-08-19 08:29:20|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1629361770000|2021-08-19 08:29:30|62.23|60.43|62.14|60.34|62.23|60.43|62.14|60.34|0
1629361780000|2021-08-19 08:29:40|62.06|60.26|61.89|60.09|62.06|60.26|61.89|60.09|0
1629361790000|2021-08-19 08:29:50|61.98|60.18|62.02|60.22|62.02|60.22|61.98|60.18|0
1629361800000|2021-08-19 08:30:00|61.89|60.09|62.14|60.34|62.14|60.34|61.89|60.09|0
1629361810000|2021-08-19 08:30:10|62.06|60.26|62.06|60.26|62.06|60.26|62.06|60.26|0
1629361820000|2021-08-19 08:30:20|61.98|60.18|62.23|60.43|62.23|60.43|61.98|60.18|0
1629361830000|2021-08-19 08:30:30|62.19|60.39|62.14|60.34|62.23|60.43|62.14|60.34|0
1629361840000|2021-08-19 08:30:40|61.97|60.17|61.97|60.17|62.02|60.22|61.97|60.17|0
1629361850000|2021-08-19 08:30:50|61.89|60.09|61.89|60.09|61.89|60.09|61.89|60.09|0
1629361860000|2021-08-19 08:31:00|61.97|60.17|61.89|60.09|61.97|60.17|61.89|60.09|0
1629361870000|2021-08-19 08:31:10|61.97|60.17|62.06|60.26|62.06|60.26|61.97|60.17|0
1629361880000|2021-08-19 08:31:20|61.97|60.17|61.93|60.13|61.97|60.17|61.93|60.13|0
1629361890000|2021-08-19 08:31:30|61.97|60.17|62.14|60.34|62.14|60.34|61.97|60.17|0
1629361900000|2021-08-19 08:31:40|62.22|60.42|62.18|60.38|62.22|60.42|62.18|60.38|0
1629361910000|2021-08-19 08:31:50|62.22|60.42|62.31|60.51|62.31|60.51|62.22|60.42|0
1629361920000|2021-08-19 08:32:00|62.39|60.59|62.39|60.59|62.39|60.59|62.39|60.59|0
1629361930000|2021-08-19 08:32:10|62.35|60.55|62.39|60.59|62.39|60.59|62.31|60.51|0
1629361940000|2021-08-19 08:32:20|62.22|60.42|61.89|60.09|62.22|60.42|61.89|60.09|0
1629361950000|2021-08-19 08:32:30|61.97|60.17|62.06|60.26|62.06|60.26|61.89|60.09|0
1629361960000|2021-08-19 08:32:40|61.89|60.09|61.97|60.17|61.97|60.17|61.89|60.09|0
1629361970000|2021-08-19 08:32:50|62.1|60.3|62.06|60.26|62.1|60.3|62.06|60.26|0
1629361980000|2021-08-19 08:33:00|62.14|60.34|62.06|60.26|62.22|60.42|62.06|60.26|0
1629361990000|2021-08-19 08:33:10|62.14|60.34|62.06|60.26|62.14|60.34|62.06|60.26|0
1629362000000|2021-08-19 08:33:20|61.97|60.17|61.97|60.17|62.06|60.26|61.97|60.17|0
1629362010000|2021-08-19 08:33:30|61.93|60.13|62.06|60.26|62.06|60.26|61.93|60.13|0
1629362020000|2021-08-19 08:33:40|62.05|60.25|62.05|60.25|62.05|60.25|62.05|60.25|0
1629362030000|2021-08-19 08:33:50|62.22|60.42|62.22|60.42|62.22|60.42|62.22|60.42|0
1629362040000|2021-08-19 08:34:00|62.31|60.51|62.31|60.51|62.31|60.51|62.31|60.51|0
1629362050000|2021-08-19 08:34:10|62.39|60.59|62.31|60.51|62.39|60.59|62.31|60.51|0
1629362060000|2021-08-19 08:34:20|62.22|60.42|62.05|60.25|62.22|60.42|62.05|60.25|0
1629362070000|2021-08-19 08:34:30|62.22|60.42|62.22|60.42|62.31|60.51|62.22|60.42|0
1629362080000|2021-08-19 08:34:40|62.31|60.51|62.1|60.3|62.31|60.51|62.1|60.3|0
1629362090000|2021-08-19 08:34:50|62.14|60.34|62.14|60.34|62.22|60.42|62.14|60.34|0
1629362100000|2021-08-19 08:35:00|62.22|60.42|62.22|60.42|62.26|60.46|62.22|60.42|0
1629362110000|2021-08-19 08:35:10|62.14|60.34|62.14|60.34|62.14|60.34|62.14|60.34|0
1629362120000|2021-08-19 08:35:20|62.22|60.42|62.3|60.5|62.3|60.5|62.22|60.42|0
1629362130000|2021-08-19 08:35:30|62.26|60.46|62.14|60.34|62.26|60.46|62.14|60.34|0
1629362140000|2021-08-19 08:35:40|62.05|60.25|62.05|60.25|62.14|60.34|62.05|60.25|0
1629362150000|2021-08-19 08:35:50|62.14|60.34|62.1|60.3|62.22|60.42|62.1|60.3|0
1629362160000|2021-08-19 08:36:00|62.05|60.25|62.22|60.42|62.22|60.42|62.05|60.25|0
1629362170000|2021-08-19 08:36:10|62.18|60.38|62.05|60.25|62.18|60.38|62.05|60.25|0
1629362180000|2021-08-19 08:36:20|62.14|60.34|62.05|60.25|62.14|60.34|62.05|60.25|0
1629362190000|2021-08-19 08:36:30|62.3|60.5|62.22|60.42|62.3|60.5|62.22|60.42|0
1629362200000|2021-08-19 08:36:40|62.26|60.46|62.3|60.5|62.3|60.5|62.26|60.46|0
1629362210000|2021-08-19 08:36:50|62.39|60.59|62.3|60.5|62.39|60.59|62.3|60.5|0
1629362220000|2021-08-19 08:37:00|62.22|60.42|62.39|60.59|62.39|60.59|62.22|60.42|0
1629362230000|2021-08-19 08:37:10|62.22|60.42|62.3|60.5|62.3|60.5|62.22|60.42|0
1629362240000|2021-08-19 08:37:20|62.39|60.59|62.39|60.59|62.47|60.67|62.39|60.59|0
1629362250000|2021-08-19 08:37:30|62.47|60.67|62.72|60.92|62.72|60.92|62.47|60.67|0
1629362260000|2021-08-19 08:37:40|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1629362270000|2021-08-19 08:37:50|62.64|60.84|62.39|60.59|62.72|60.92|62.39|60.59|0
1629362280000|2021-08-19 08:38:00|62.55|60.75|62.43|60.63|62.55|60.75|62.43|60.63|0
1629362290000|2021-08-19 08:38:10|62.47|60.67|62.64|60.84|62.64|60.84|62.47|60.67|0
1629362300000|2021-08-19 08:38:20|62.55|60.75|62.51|60.71|62.55|60.75|62.51|60.71|0
1629362310000|2021-08-19 08:38:30|62.47|60.67|62.47|60.67|62.47|60.67|62.47|60.67|0
1629362320000|2021-08-19 08:38:40|62.51|60.71|62.55|60.75|62.55|60.75|62.47|60.67|0
1629362330000|2021-08-19 08:38:50|62.64|60.84|62.72|60.92|62.72|60.92|62.64|60.84|0
1629362340000|2021-08-19 08:39:00|62.64|60.84|62.34|60.54|62.64|60.84|62.34|60.54|0
1629362350000|2021-08-19 08:39:10|62.3|60.5|62.13|60.33|62.3|60.5|62.13|60.33|0
1629362360000|2021-08-19 08:39:20|62.05|60.25|61.96|60.16|62.05|60.25|61.96|60.16|0
1629362370000|2021-08-19 08:39:30|61.92|60.12|61.96|60.16|61.96|60.16|61.92|60.12|0
1629362380000|2021-08-19 08:39:40|61.88|60.08|61.8|60|61.96|60.16|61.8|60|0
1629362390000|2021-08-19 08:39:50|61.63|59.83|61.46|59.66|61.63|59.83|61.46|59.66|0
1629362400000|2021-08-19 08:40:00|61.38|59.58|61.46|59.66|61.46|59.66|61.38|59.58|0
1629362410000|2021-08-19 08:40:10|61.55|59.75|61.3|59.5|61.55|59.75|61.3|59.5|0
1629362420000|2021-08-19 08:40:20|61.21|59.41|61.21|59.41|61.21|59.41|61.17|59.37|0
1629362430000|2021-08-19 08:40:30|61.3|59.5|61.38|59.58|61.38|59.58|61.3|59.5|0
1629362440000|2021-08-19 08:40:40|61.3|59.5|61.3|59.5|61.38|59.58|61.3|59.5|0
1629362450000|2021-08-19 08:40:50|61.34|59.54|61.3|59.5|61.34|59.54|61.3|59.5|0
1629362470000|2021-08-19 08:41:10|61.38|59.58|61.3|59.5|61.38|59.58|61.3|59.5|0
1629362480000|2021-08-19 08:41:20|61.21|59.41|61.3|59.5|61.3|59.5|61.21|59.41|0
1629362490000|2021-08-19 08:41:30|61.21|59.41|61.46|59.66|61.46|59.66|61.21|59.41|0
1629362500000|2021-08-19 08:41:40|61.3|59.5|61.21|59.41|61.3|59.5|61.21|59.41|0
1629362510000|2021-08-19 08:41:50|61.05|59.25|61.13|59.33|61.13|59.33|61.05|59.25|0
1629362520000|2021-08-19 08:42:00|61.05|59.25|61.46|59.66|61.46|59.66|61.05|59.25|0
1629362530000|2021-08-19 08:42:10|61.54|59.74|61.63|59.83|61.88|60.08|61.54|59.74|0
1629362540000|2021-08-19 08:42:20|61.71|59.91|61.46|59.66|61.71|59.91|61.46|59.66|0
1629362550000|2021-08-19 08:42:30|61.54|59.74|61.54|59.74|61.59|59.79|61.5|59.7|0
1629362560000|2021-08-19 08:42:40|61.63|59.83|61.63|59.83|61.67|59.87|61.63|59.83|0
1629362570000|2021-08-19 08:42:50|61.71|59.91|61.88|60.08|61.88|60.08|61.71|59.91|0
1629362580000|2021-08-19 08:43:00|61.63|59.83|61.54|59.74|61.63|59.83|61.54|59.74|0
1629362590000|2021-08-19 08:43:10|61.38|59.58|61.38|59.58|61.38|59.58|61.38|59.58|0
1629362600000|2021-08-19 08:43:20|61.29|59.49|61.29|59.49|61.29|59.49|61.29|59.49|0
1629362610000|2021-08-19 08:43:30|61.38|59.58|61.29|59.49|61.38|59.58|61.21|59.41|0
1629362620000|2021-08-19 08:43:40|61.21|59.41|61.04|59.24|61.21|59.41|61.04|59.24|0
1629362630000|2021-08-19 08:43:50|60.96|59.16|60.8|59|60.96|59.16|60.8|59|0
1629362650000|2021-08-19 08:44:10|60.63|58.83|60.8|59|60.8|59|60.63|58.83|0
1629362660000|2021-08-19 08:44:20|60.84|59.04|60.71|58.91|60.84|59.04|60.71|58.91|0
1629362670000|2021-08-19 08:44:30|60.63|58.83|60.63|58.83|60.63|58.83|60.55|58.75|0
1629362680000|2021-08-19 08:44:40|60.71|58.91|60.27|58.47|60.71|58.91|60.27|58.47|0
1629362690000|2021-08-19 08:44:50|60.31|58.51|60.27|58.47|60.35|58.55|60.27|58.47|0
1629362700000|2021-08-19 08:45:00|60.35|58.55|60.35|58.55|60.35|58.55|60.27|58.47|0
1629362710000|2021-08-19 08:45:10|60.27|58.47|60.23|58.43|60.27|58.47|60.23|58.43|0
1629362720000|2021-08-19 08:45:20|60.27|58.47|60.1|58.3|60.31|58.51|60.1|58.3|0
1629362730000|2021-08-19 08:45:30|60.18|58.38|60.18|58.38|60.18|58.38|60.1|58.3|0
1629362740000|2021-08-19 08:45:40|60.35|58.55|60.35|58.55|60.35|58.55|60.27|58.47|0
1629362750000|2021-08-19 08:45:50|60.43|58.63|60.51|58.71|60.51|58.71|60.43|58.63|0
1629362760000|2021-08-19 08:46:00|60.6|58.8|60.76|58.96|60.8|59|60.6|58.8|0
1629362770000|2021-08-19 08:46:10|60.68|58.88|60.68|58.88|60.68|58.88|60.6|58.8|0
1629362780000|2021-08-19 08:46:20|60.76|58.96|60.97|59.17|60.97|59.17|60.76|58.96|0
1629362790000|2021-08-19 08:46:30|60.93|59.13|61.17|59.37|61.17|59.37|60.93|59.13|0
1629362800000|2021-08-19 08:46:40|61.3|59.5|61.26|59.46|61.3|59.5|61.17|59.37|0
1629362810000|2021-08-19 08:46:50|61.34|59.54|61.34|59.54|61.34|59.54|61.34|59.54|0
1629362820000|2021-08-19 08:47:00|61.17|59.37|61.09|59.29|61.26|59.46|61.09|59.29|0
1629362830000|2021-08-19 08:47:10|61.13|59.33|61.13|59.33|61.13|59.33|61.13|59.33|0
1629362840000|2021-08-19 08:47:20|61.09|59.29|61.17|59.37|61.17|59.37|61.09|59.29|0
1629362850000|2021-08-19 08:47:30|61.26|59.46|61.42|59.62|61.42|59.62|61.26|59.46|0
1629362870000|2021-08-19 08:47:50|61.67|59.87|61.67|59.87|61.67|59.87|61.51|59.71|0
1629362880000|2021-08-19 08:48:00|61.59|59.79|61.59|59.79|61.67|59.87|61.51|59.71|0
1629362890000|2021-08-19 08:48:10|61.63|59.83|61.63|59.83|61.63|59.83|61.63|59.83|0
1629362900000|2021-08-19 08:48:20|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1629362910000|2021-08-19 08:48:30|61.72|59.92|61.67|59.87|61.72|59.92|61.67|59.87|0
1629362920000|2021-08-19 08:48:40|61.76|59.96|61.84|60.04|61.84|60.04|61.76|59.96|0
1629362930000|2021-08-19 08:48:50|61.92|60.12|62.09|60.29|62.09|60.29|61.92|60.12|0
1629362940000|2021-08-19 08:49:00|61.92|60.12|61.92|60.12|61.92|60.12|61.92|60.12|0
1629362950000|2021-08-19 08:49:10|62.01|60.21|61.92|60.12|62.01|60.21|61.92|60.12|0
1629362960000|2021-08-19 08:49:20|62.01|60.21|62.09|60.29|62.09|60.29|62.01|60.21|0
1629362970000|2021-08-19 08:49:30|62.01|60.21|62.01|60.21|62.01|60.21|61.92|60.12|0
1629362980000|2021-08-19 08:49:40|61.97|60.17|61.92|60.12|62.01|60.21|61.92|60.12|0
1629362990000|2021-08-19 08:49:50|61.97|60.17|62.05|60.25|62.05|60.25|61.97|60.17|0
1629363000000|2021-08-19 08:50:00|62.09|60.29|62.09|60.29|62.09|60.29|62.09|60.29|0
1629363010000|2021-08-19 08:50:10|62.17|60.37|62.17|60.37|62.26|60.46|62.17|60.37|0
1629363020000|2021-08-19 08:50:20|61.92|60.12|61.75|59.95|61.92|60.12|61.75|59.95|0
1629363030000|2021-08-19 08:50:30|61.84|60.04|61.67|59.87|61.84|60.04|61.67|59.87|0
1629363040000|2021-08-19 08:50:40|61.5|59.7|61.5|59.7|61.5|59.7|61.5|59.7|0
1629363050000|2021-08-19 08:50:50|61.59|59.79|61.67|59.87|61.67|59.87|61.59|59.79|0
1629363060000|2021-08-19 08:51:00|61.5|59.7|61.34|59.54|61.5|59.7|61.25|59.45|0
1629363070000|2021-08-19 08:51:10|61.42|59.62|61.5|59.7|61.59|59.79|61.42|59.62|0
1629363080000|2021-08-19 08:51:20|61.55|59.75|61.59|59.79|61.63|59.83|61.55|59.75|0
1629363090000|2021-08-19 08:51:30|61.67|59.87|61.67|59.87|61.67|59.87|61.67|59.87|0
1629363100000|2021-08-19 08:51:40|61.75|59.95|61.92|60.12|61.92|60.12|61.71|59.91|0
1629363110000|2021-08-19 08:51:50|62|60.2|61.84|60.04|62|60.2|61.84|60.04|0
1629363120000|2021-08-19 08:52:00|61.92|60.12|61.92|60.12|61.96|60.16|61.92|60.12|0
1629363130000|2021-08-19 08:52:10|62.09|60.29|62|60.2|62.09|60.29|62|60.2|0
1629363140000|2021-08-19 08:52:20|61.92|60.12|62|60.2|62|60.2|61.92|60.12|0
1629363150000|2021-08-19 08:52:30|61.92|60.12|61.96|60.16|61.96|60.16|61.92|60.12|0
1629363160000|2021-08-19 08:52:40|61.92|60.12|62.26|60.46|62.26|60.46|61.92|60.12|0
1629363170000|2021-08-19 08:52:50|62.34|60.54|62.26|60.46|62.34|60.54|62.26|60.46|0
1629363180000|2021-08-19 08:53:00|62.13|60.33|62.26|60.46|62.26|60.46|62.13|60.33|0
1629363190000|2021-08-19 08:53:10|62.17|60.37|62.26|60.46|62.26|60.46|62.17|60.37|0
1629363200000|2021-08-19 08:53:20|62.34|60.54|62.25|60.45|62.34|60.54|62.25|60.45|0
1629363220000|2021-08-19 08:53:40|62.17|60.37|62.09|60.29|62.17|60.37|62.09|60.29|0
1629363230000|2021-08-19 08:53:50|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1629363240000|2021-08-19 08:54:00|62.09|60.29|62.09|60.29|62.09|60.29|62.09|60.29|0
1629363250000|2021-08-19 08:54:10|62.17|60.37|62.09|60.29|62.17|60.37|62.09|60.29|0
1629363260000|2021-08-19 08:54:20|61.92|60.12|62|60.2|62|60.2|61.92|60.12|0
1629363280000|2021-08-19 08:54:40|62.04|60.24|61.92|60.12|62.09|60.29|61.92|60.12|0
1629363290000|2021-08-19 08:54:50|62|60.2|61.92|60.12|62|60.2|61.92|60.12|0
1629363300000|2021-08-19 08:55:00|62.08|60.28|61.92|60.12|62.08|60.28|61.92|60.12|0
1629363310000|2021-08-19 08:55:10|61.96|60.16|62|60.2|62|60.2|61.96|60.16|0
1629363330000|2021-08-19 08:55:30|61.92|60.12|62|60.2|62|60.2|61.92|60.12|0
1629363340000|2021-08-19 08:55:40|61.96|60.16|62.08|60.28|62.08|60.28|61.96|60.16|0
1629363350000|2021-08-19 08:55:50|62.17|60.37|62.17|60.37|62.17|60.37|62.17|60.37|0
1629363360000|2021-08-19 08:56:00|62|60.2|62.08|60.28|62.08|60.28|61.92|60.12|0
1629363370000|2021-08-19 08:56:10|62|60.2|62|60.2|62|60.2|61.92|60.12|0
1629363390000|2021-08-19 08:56:30|62.08|60.28|62.17|60.37|62.17|60.37|62.08|60.28|0
1629363400000|2021-08-19 08:56:40|62.08|60.28|61.91|60.11|62.08|60.28|61.91|60.11|0
1629363410000|2021-08-19 08:56:50|62|60.2|61.91|60.11|62|60.2|61.91|60.11|0
1629363420000|2021-08-19 08:57:00|61.75|59.95|61.58|59.78|61.75|59.95|61.58|59.78|0
1629363430000|2021-08-19 08:57:10|61.5|59.7|61.33|59.53|61.5|59.7|61.33|59.53|0
1629363440000|2021-08-19 08:57:20|61.58|59.78|61.75|59.95|61.75|59.95|61.58|59.78|0
1629363450000|2021-08-19 08:57:30|61.83|60.03|61.75|59.95|61.83|60.03|61.66|59.86|0
1629363460000|2021-08-19 08:57:40|61.83|60.03|61.91|60.11|61.91|60.11|61.83|60.03|0
1629363470000|2021-08-19 08:57:50|61.83|60.03|61.91|60.11|61.91|60.11|61.83|60.03|0
1629363480000|2021-08-19 08:58:00|61.83|60.03|61.91|60.11|61.91|60.11|61.83|60.03|0
1629363490000|2021-08-19 08:58:10|61.83|60.03|61.79|59.99|61.83|60.03|61.75|59.95|0
1629363500000|2021-08-19 08:58:20|61.75|59.95|61.66|59.86|61.79|59.99|61.66|59.86|0
1629363510000|2021-08-19 08:58:30|61.49|59.69|61.49|59.69|61.49|59.69|61.49|59.69|0
1629363520000|2021-08-19 08:58:40|61.45|59.65|61.49|59.69|61.49|59.69|61.45|59.65|0
1629363530000|2021-08-19 08:58:50|61.41|59.61|61.49|59.69|61.49|59.69|61.41|59.61|0
1629363540000|2021-08-19 08:59:00|61.41|59.61|61.41|59.61|61.41|59.61|61.41|59.61|0
1629363550000|2021-08-19 08:59:10|61.45|59.65|61.41|59.61|61.58|59.78|61.41|59.61|0
1629363560000|2021-08-19 08:59:20|61.45|59.65|61.49|59.69|61.49|59.69|61.45|59.65|0
1629363570000|2021-08-19 08:59:30|61.41|59.61|61.33|59.53|61.41|59.61|61.33|59.53|0
1629363580000|2021-08-19 08:59:40|61.37|59.57|61.37|59.57|61.37|59.57|61.37|59.57|0
1629363590000|2021-08-19 08:59:50|61.33|59.53|61.24|59.44|61.33|59.53|61.24|59.44|0
1629363600000|2021-08-19 09:00:00|61.16|59.36|61.24|59.44|61.24|59.44|61.16|59.36|0
1629363610000|2021-08-19 09:00:10|61.33|59.53|61.24|59.44|61.33|59.53|61.24|59.44|0
1629363620000|2021-08-19 09:00:20|61.33|59.53|61.66|59.86|61.66|59.86|61.33|59.53|0
1629363630000|2021-08-19 09:00:30|61.79|59.99|61.91|60.11|61.95|60.15|61.79|59.99|0
1629363640000|2021-08-19 09:00:40|61.99|60.19|62.25|60.45|62.25|60.45|61.99|60.19|0
1629363650000|2021-08-19 09:00:50|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1629363660000|2021-08-19 09:01:00|61.91|60.11|61.83|60.03|61.91|60.11|61.74|59.94|0
1629363670000|2021-08-19 09:01:10|61.91|60.11|62.16|60.36|62.16|60.36|61.91|60.11|0
1629363680000|2021-08-19 09:01:20|62.08|60.28|62.08|60.28|62.16|60.36|62.08|60.28|0
1629363690000|2021-08-19 09:01:30|61.99|60.19|62.41|60.61|62.41|60.61|61.99|60.19|0
1629363700000|2021-08-19 09:01:40|62.58|60.78|62.5|60.7|62.58|60.78|62.5|60.7|0
1629363710000|2021-08-19 09:01:50|62.41|60.61|62.25|60.45|62.41|60.61|62.25|60.45|0
1629363720000|2021-08-19 09:02:00|62.41|60.61|62.33|60.53|62.41|60.61|62.25|60.45|0
1629363730000|2021-08-19 09:02:10|62.24|60.44|62.33|60.53|62.33|60.53|62.24|60.44|0
1629363740000|2021-08-19 09:02:20|62.41|60.61|62.41|60.61|62.41|60.61|62.33|60.53|0
1629363750000|2021-08-19 09:02:30|62.37|60.57|62.37|60.57|62.41|60.61|62.37|60.57|0
1629363760000|2021-08-19 09:02:40|62.33|60.53|62.24|60.44|62.33|60.53|62.24|60.44|0
1629363770000|2021-08-19 09:02:50|62.16|60.36|61.91|60.11|62.16|60.36|61.87|60.07|0
1629363780000|2021-08-19 09:03:00|62.16|60.36|62.24|60.44|62.24|60.44|62.16|60.36|0
1629363790000|2021-08-19 09:03:10|62.12|60.32|62.03|60.23|62.12|60.32|62.03|60.23|0
1629363800000|2021-08-19 09:03:20|62.08|60.28|62.03|60.23|62.08|60.28|62.03|60.23|0
1629363810000|2021-08-19 09:03:30|61.91|60.11|62.07|60.27|62.07|60.27|61.82|60.02|0
1629363820000|2021-08-19 09:03:40|62.03|60.23|61.91|60.11|62.03|60.23|61.91|60.11|0
1629363830000|2021-08-19 09:03:50|61.99|60.19|61.74|59.94|61.99|60.19|61.74|59.94|0
1629363840000|2021-08-19 09:04:00|61.66|59.86|61.61|59.81|61.7|59.9|61.49|59.69|0
1629363850000|2021-08-19 09:04:10|61.65|59.85|61.65|59.85|61.65|59.85|61.49|59.69|0
1629363860000|2021-08-19 09:04:20|61.74|59.94|61.82|60.02|61.82|60.02|61.74|59.94|0
1629363870000|2021-08-19 09:04:30|61.74|59.94|61.91|60.11|61.95|60.15|61.74|59.94|0
1629363880000|2021-08-19 09:04:40|61.99|60.19|62.07|60.27|62.07|60.27|61.99|60.19|0
1629363890000|2021-08-19 09:04:50|62.16|60.36|62.24|60.44|62.24|60.44|62.16|60.36|0
1629363900000|2021-08-19 09:05:00|62.33|60.53|62.41|60.61|62.41|60.61|62.33|60.53|0
1629363910000|2021-08-19 09:05:10|62.49|60.69|62.41|60.61|62.49|60.69|62.41|60.61|0
1629363920000|2021-08-19 09:05:20|62.33|60.53|62.33|60.53|62.33|60.53|62.33|60.53|0
1629363930000|2021-08-19 09:05:30|62.41|60.61|62.41|60.61|62.41|60.61|62.33|60.53|0
1629363940000|2021-08-19 09:05:40|62.49|60.69|62.49|60.69|62.49|60.69|62.49|60.69|0
1629363950000|2021-08-19 09:05:50|62.41|60.61|62.41|60.61|62.41|60.61|62.32|60.52|0
1629363960000|2021-08-19 09:06:00|62.24|60.44|62.24|60.44|62.32|60.52|62.24|60.44|0
1629363970000|2021-08-19 09:06:10|62.28|60.48|62.28|60.48|62.28|60.48|62.28|60.48|0
1629363980000|2021-08-19 09:06:20|62.49|60.69|62.54|60.74|62.54|60.74|62.49|60.69|0
1629363990000|2021-08-19 09:06:30|62.58|60.78|62.49|60.69|62.58|60.78|62.49|60.69|0
1629364000000|2021-08-19 09:06:40|62.58|60.78|62.62|60.82|62.62|60.82|62.58|60.78|0
1629364010000|2021-08-19 09:06:50|62.66|60.86|62.66|60.86|62.66|60.86|62.66|60.86|0
1629364020000|2021-08-19 09:07:00|62.92|61.12|63.09|61.29|63.09|61.29|62.92|61.12|0
1629364030000|2021-08-19 09:07:10|63|61.2|63.09|61.29|63.09|61.29|63|61.2|0
1629364040000|2021-08-19 09:07:20|63.17|61.37|63.17|61.37|63.17|61.37|63.09|61.29|0
1629364050000|2021-08-19 09:07:30|63.09|61.29|63.09|61.29|63.09|61.29|63|61.2|0
1629364060000|2021-08-19 09:07:40|63|61.2|63|61.2|63.09|61.29|63|61.2|0
1629364070000|2021-08-19 09:07:50|63.09|61.29|63.17|61.37|63.17|61.37|63.09|61.29|0
1629364080000|2021-08-19 09:08:00|63.08|61.28|63.17|61.37|63.21|61.41|63.08|61.28|0
1629364090000|2021-08-19 09:08:10|63.26|61.46|63.25|61.45|63.26|61.46|63.17|61.37|0
1629364100000|2021-08-19 09:08:20|63.34|61.54|63.17|61.37|63.34|61.54|63.17|61.37|0
1629364110000|2021-08-19 09:08:30|63.08|61.28|63.25|61.45|63.25|61.45|63.08|61.28|0
1629364120000|2021-08-19 09:08:40|63.17|61.37|63.13|61.33|63.17|61.37|63.13|61.33|0
1629364130000|2021-08-19 09:08:50|63.08|61.28|63.25|61.45|63.25|61.45|63.08|61.28|0
1629364140000|2021-08-19 09:09:00|63.17|61.37|63.08|61.28|63.17|61.37|63|61.2|0
1629364150000|2021-08-19 09:09:10|63|61.2|63.08|61.28|63.08|61.28|63|61.2|0
1629364160000|2021-08-19 09:09:20|63.17|61.37|63.13|61.33|63.17|61.37|63.13|61.33|0
1629364170000|2021-08-19 09:09:30|63.17|61.37|63.17|61.37|63.25|61.45|63.17|61.37|0
1629364180000|2021-08-19 09:09:40|63.08|61.28|63.17|61.37|63.17|61.37|63.08|61.28|0
1629364190000|2021-08-19 09:09:50|63.08|61.28|63.08|61.28|63.13|61.33|63.08|61.28|0
1629364200000|2021-08-19 09:10:00|63.04|61.24|63.08|61.28|63.08|61.28|63.04|61.24|0
1629364210000|2021-08-19 09:10:10|62.91|61.11|63|61.2|63|61.2|62.91|61.11|0
1629364220000|2021-08-19 09:10:20|63.08|61.28|63.25|61.45|63.25|61.45|63.08|61.28|0
1629364230000|2021-08-19 09:10:30|63.21|61.41|63.08|61.28|63.21|61.41|63.08|61.28|0
1629364240000|2021-08-19 09:10:40|63|61.2|63|61.2|63.08|61.28|63|61.2|0
1629364250000|2021-08-19 09:10:50|63.08|61.28|63.13|61.33|63.13|61.33|63.08|61.28|0
1629364260000|2021-08-19 09:11:00|63.17|61.37|63.25|61.45|63.34|61.54|63.17|61.37|0
1629364270000|2021-08-19 09:11:10|63.21|61.41|63.25|61.45|63.25|61.45|63.17|61.37|0
1629364280000|2021-08-19 09:11:20|63.17|61.37|63.25|61.45|63.25|61.45|63.17|61.37|0
1629364290000|2021-08-19 09:11:30|63.34|61.54|63.34|61.54|63.34|61.54|63.34|61.54|0
1629364300000|2021-08-19 09:11:40|63.25|61.45|63.25|61.45|63.34|61.54|63.25|61.45|0
1629364310000|2021-08-19 09:11:50|63.34|61.54|63.17|61.37|63.34|61.54|63.17|61.37|0
1629364320000|2021-08-19 09:12:00|63.21|61.41|63.17|61.37|63.21|61.41|63.17|61.37|0
1629364330000|2021-08-19 09:12:10|63.21|61.41|63.08|61.28|63.21|61.41|63.08|61.28|0
1629364340000|2021-08-19 09:12:20|62.99|61.19|62.82|61.02|62.99|61.19|62.82|61.02|0
1629364350000|2021-08-19 09:12:30|62.74|60.94|62.66|60.86|62.74|60.94|62.66|60.86|0
1629364360000|2021-08-19 09:12:40|62.57|60.77|62.4|60.6|62.57|60.77|62.4|60.6|0
1629364370000|2021-08-19 09:12:50|62.49|60.69|63.56|61.76|63.56|61.76|62.49|60.69|0
1629364380000|2021-08-19 09:13:00|63.47|61.67|63.81|62.01|63.81|62.01|63.47|61.67|0
1629364390000|2021-08-19 09:13:10|63.9|62.1|63.81|62.01|63.9|62.1|63.81|62.01|0
1629364400000|2021-08-19 09:13:20|63.73|61.93|63.81|62.01|63.81|62.01|63.73|61.93|0
1629364410000|2021-08-19 09:13:30|63.98|62.18|63.81|62.01|63.98|62.18|63.81|62.01|0
1629364420000|2021-08-19 09:13:40|63.72|61.92|63.72|61.92|63.81|62.01|63.72|61.92|0
1629364430000|2021-08-19 09:13:50|63.81|62.01|63.77|61.97|63.81|62.01|63.77|61.97|0
1629364440000|2021-08-19 09:14:00|63.81|62.01|63.72|61.92|63.81|62.01|63.64|61.84|0
1629364450000|2021-08-19 09:14:10|63.64|61.84|63.64|61.84|63.72|61.92|63.64|61.84|0
1629364460000|2021-08-19 09:14:20|63.72|61.92|63.64|61.84|63.81|62.01|63.64|61.84|0
1629364470000|2021-08-19 09:14:30|63.72|61.92|63.64|61.84|63.72|61.92|63.64|61.84|0
1629364480000|2021-08-19 09:14:40|63.72|61.92|63.72|61.92|63.72|61.92|63.72|61.92|0
1629364490000|2021-08-19 09:14:50|63.64|61.84|63.72|61.92|63.72|61.92|63.64|61.84|0
1629364500000|2021-08-19 09:15:00|63.81|62.01|63.81|62.01|63.81|62.01|63.81|62.01|0
1629364510000|2021-08-19 09:15:10|63.98|62.18|63.85|62.05|63.98|62.18|63.85|62.05|0
1629364520000|2021-08-19 09:15:20|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|0
1629364530000|2021-08-19 09:15:30|64.24|62.44|64.41|62.61|64.41|62.61|64.23|62.43|0
1629364540000|2021-08-19 09:15:40|64.32|62.52|64.32|62.52|64.41|62.61|64.32|62.52|0
1629364550000|2021-08-19 09:15:50|64.41|62.61|64.41|62.61|64.41|62.61|64.32|62.52|0
1629364570000|2021-08-19 09:16:10|64.32|62.52|64.41|62.61|64.41|62.61|64.32|62.52|0
1629364580000|2021-08-19 09:16:20|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|0
1629364590000|2021-08-19 09:16:30|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1629364600000|2021-08-19 09:16:40|64.32|62.52|64.23|62.43|64.32|62.52|64.23|62.43|0
1629364610000|2021-08-19 09:16:50|64.32|62.52|64.23|62.43|64.32|62.52|64.15|62.35|0
1629364620000|2021-08-19 09:17:00|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|0
1629364630000|2021-08-19 09:17:10|64.4|62.6|64.49|62.69|64.58|62.78|64.4|62.6|0
1629364640000|2021-08-19 09:17:20|64.4|62.6|64.45|62.65|64.45|62.65|64.4|62.6|0
1629364650000|2021-08-19 09:17:30|64.58|62.78|65.48|63.68|65.57|63.77|64.58|62.78|0
1629364660000|2021-08-19 09:17:40|65.57|63.77|65.57|63.77|65.57|63.77|65.57|63.77|0
1629364680000|2021-08-19 09:18:00|65.48|63.68|65.57|63.77|65.57|63.77|65.48|63.68|0
1629364690000|2021-08-19 09:18:10|65.48|63.68|65.57|63.77|65.57|63.77|65.48|63.68|0
1629364700000|2021-08-19 09:18:20|65.39|63.59|65.22|63.42|65.39|63.59|65.22|63.42|0
1629364710000|2021-08-19 09:18:30|65.05|63.25|64.79|62.99|65.05|63.25|64.79|62.99|0
1629364720000|2021-08-19 09:18:40|64.71|62.91|64.71|62.91|64.79|62.99|64.71|62.91|0
1629364730000|2021-08-19 09:18:50|64.62|62.82|64.45|62.65|64.62|62.82|64.45|62.65|0
1629364740000|2021-08-19 09:19:00|64.54|62.74|64.37|62.57|64.62|62.82|64.37|62.57|0
1629364750000|2021-08-19 09:19:10|64.28|62.48|64.28|62.48|64.41|62.61|64.28|62.48|0
1629364760000|2021-08-19 09:19:20|64.36|62.56|64.28|62.48|64.36|62.56|64.28|62.48|0
1629364770000|2021-08-19 09:19:30|64.19|62.39|64.19|62.39|64.28|62.48|64.19|62.39|0
1629364780000|2021-08-19 09:19:40|63.94|62.14|63.94|62.14|63.94|62.14|63.85|62.05|0
1629364790000|2021-08-19 09:19:50|63.85|62.05|63.69|61.89|63.85|62.05|63.6|61.8|0
1629364800000|2021-08-19 09:20:00|63.52|61.72|63.77|61.97|63.77|61.97|63.52|61.72|0
1629364810000|2021-08-19 09:20:10|64.02|62.22|64.19|62.39|64.19|62.39|64.02|62.22|0
1629364820000|2021-08-19 09:20:20|64.28|62.48|63.85|62.05|64.28|62.48|63.85|62.05|0
1629364830000|2021-08-19 09:20:30|63.77|61.97|63.77|61.97|63.85|62.05|63.77|61.97|0
1629364840000|2021-08-19 09:20:40|63.52|61.72|63.6|61.8|63.6|61.8|63.52|61.72|0
1629364850000|2021-08-19 09:20:50|63.85|62.05|63.77|61.97|63.85|62.05|63.77|61.97|0
1629364860000|2021-08-19 09:21:00|63.85|62.05|63.52|61.72|63.85|62.05|63.52|61.72|0
1629364870000|2021-08-19 09:21:10|63.6|61.8|63.6|61.8|63.6|61.8|63.56|61.76|0
1629364880000|2021-08-19 09:21:20|63.51|61.71|63.6|61.8|63.6|61.8|63.51|61.71|0
1629364890000|2021-08-19 09:21:30|63.51|61.71|63.6|61.8|63.6|61.8|63.47|61.67|0
1629364900000|2021-08-19 09:21:40|63.47|61.67|63.47|61.67|63.47|61.67|63.47|61.67|0
1629364910000|2021-08-19 09:21:50|63.35|61.55|63.35|61.55|63.43|61.63|63.35|61.55|0
1629364920000|2021-08-19 09:22:00|63.43|61.63|63.43|61.63|63.43|61.63|63.35|61.55|0
1629364930000|2021-08-19 09:22:10|63.35|61.55|63.51|61.71|63.51|61.71|63.35|61.55|0
1629364940000|2021-08-19 09:22:20|63.6|61.8|63.6|61.8|63.6|61.8|63.51|61.71|0
1629364950000|2021-08-19 09:22:30|63.43|61.63|63.34|61.54|63.43|61.63|63.34|61.54|0
1629364960000|2021-08-19 09:22:40|63.26|61.46|63.43|61.63|63.43|61.63|63.26|61.46|0
1629364970000|2021-08-19 09:22:50|63.26|61.46|63.26|61.46|63.26|61.46|63.26|61.46|0
1629364980000|2021-08-19 09:23:00|63.34|61.54|63.39|61.59|63.39|61.59|63.34|61.54|0
1629364990000|2021-08-19 09:23:10|63.34|61.54|63.26|61.46|63.34|61.54|63.18|61.38|0
1629365000000|2021-08-19 09:23:20|63.18|61.38|63.22|61.42|63.26|61.46|63.18|61.38|0
1629365010000|2021-08-19 09:23:30|63.26|61.46|63.18|61.38|63.26|61.46|63.18|61.38|0
1629365020000|2021-08-19 09:23:40|63.22|61.42|63.43|61.63|63.43|61.63|63.22|61.42|0
1629365030000|2021-08-19 09:23:50|63.47|61.67|63.47|61.67|63.47|61.67|63.47|61.67|0
1629365040000|2021-08-19 09:24:00|63.51|61.71|63.43|61.63|63.51|61.71|63.43|61.63|0
1629365050000|2021-08-19 09:24:10|63.39|61.59|63.51|61.71|63.51|61.71|63.39|61.59|0
1629365060000|2021-08-19 09:24:20|63.43|61.63|63.43|61.63|63.51|61.71|63.43|61.63|0
1629365070000|2021-08-19 09:24:30|63.6|61.8|63.43|61.63|63.6|61.8|63.43|61.63|0
1629365080000|2021-08-19 09:24:40|63.34|61.54|63.17|61.37|63.43|61.63|63.17|61.37|0
1629365090000|2021-08-19 09:24:50|63.26|61.46|63.34|61.54|63.43|61.63|63.26|61.46|0
1629365100000|2021-08-19 09:25:00|63.26|61.46|63.34|61.54|63.34|61.54|63.26|61.46|0
1629365110000|2021-08-19 09:25:10|63.51|61.71|63.55|61.75|63.55|61.75|63.51|61.71|0
1629365120000|2021-08-19 09:25:20|63.59|61.79|63.68|61.88|63.68|61.88|63.59|61.79|0
1629365130000|2021-08-19 09:25:30|63.59|61.79|63.64|61.84|63.64|61.84|63.59|61.79|0
1629365140000|2021-08-19 09:25:40|63.68|61.88|63.59|61.79|63.68|61.88|63.47|61.67|0
1629365150000|2021-08-19 09:25:50|63.51|61.71|63.43|61.63|63.51|61.71|63.43|61.63|0
1629365160000|2021-08-19 09:26:00|63.51|61.71|63.51|61.71|63.51|61.71|63.51|61.71|0
1629365170000|2021-08-19 09:26:10|63.42|61.62|63.34|61.54|63.42|61.62|63.34|61.54|0
1629365180000|2021-08-19 09:26:20|63.3|61.5|63.26|61.46|63.34|61.54|63.26|61.46|0
1629365200000|2021-08-19 09:26:40|63.17|61.37|63.09|61.29|63.17|61.37|63.09|61.29|0
1629365210000|2021-08-19 09:26:50|63.13|61.33|63.17|61.37|63.26|61.46|63.13|61.33|0
1629365220000|2021-08-19 09:27:00|63.26|61.46|63.09|61.29|63.26|61.46|63.09|61.29|0
1629365230000|2021-08-19 09:27:10|63|61.2|63.26|61.46|63.26|61.46|63|61.2|0
1629365240000|2021-08-19 09:27:20|63.34|61.54|63.26|61.46|63.34|61.54|63.26|61.46|0
1629365250000|2021-08-19 09:27:30|63.17|61.37|63.09|61.29|63.17|61.37|63.09|61.29|0
1629365260000|2021-08-19 09:27:40|63|61.2|63|61.2|63|61.2|63|61.2|0
1629365270000|2021-08-19 09:27:50|62.92|61.12|62.67|60.87|62.92|61.12|62.67|60.87|0
1629365280000|2021-08-19 09:28:00|62.75|60.95|62.67|60.87|62.75|60.95|62.67|60.87|0
1629365290000|2021-08-19 09:28:10|62.54|60.74|62.75|60.95|62.75|60.95|62.54|60.74|0
1629365300000|2021-08-19 09:28:20|62.83|61.03|62.92|61.12|62.92|61.12|62.83|61.03|0
1629365310000|2021-08-19 09:28:30|62.75|60.95|62.75|60.95|62.75|60.95|62.67|60.87|0
1629365330000|2021-08-19 09:28:50|62.67|60.87|62.58|60.78|62.67|60.87|62.58|60.78|0
1629365350000|2021-08-19 09:29:10|62.67|60.87|62.83|61.03|62.83|61.03|62.67|60.87|0
1629365360000|2021-08-19 09:29:20|63|61.2|62.92|61.12|63.08|61.28|62.92|61.12|0
1629365370000|2021-08-19 09:29:30|63.04|61.24|63.08|61.28|63.08|61.28|63|61.2|0
1629365380000|2021-08-19 09:29:40|63|61.2|62.83|61.03|63|61.2|62.83|61.03|0
1629365390000|2021-08-19 09:29:50|63|61.2|63|61.2|63.08|61.28|62.92|61.12|0
1629365400000|2021-08-19 09:30:00|63.04|61.24|63|61.2|63.08|61.28|62.83|61.03|0
1629365420000|2021-08-19 09:30:20|62.92|61.12|62.79|60.99|63|61.2|62.79|60.99|0
1629365430000|2021-08-19 09:30:30|62.83|61.03|62.92|61.12|62.92|61.12|62.83|61.03|0
1629365440000|2021-08-19 09:30:40|62.96|61.16|63|61.2|63|61.2|62.96|61.16|0
1629365450000|2021-08-19 09:30:50|63.08|61.28|63.08|61.28|63.17|61.37|63.08|61.28|0
1629365460000|2021-08-19 09:31:00|63.17|61.37|63.33|61.53|63.33|61.53|63.17|61.37|0
1629365470000|2021-08-19 09:31:10|63.25|61.45|63.25|61.45|63.25|61.45|63.25|61.45|0
1629365480000|2021-08-19 09:31:20|63.33|61.53|63.25|61.45|63.33|61.53|63.25|61.45|0
1629365490000|2021-08-19 09:31:30|63.33|61.53|63.29|61.49|63.33|61.53|63.29|61.49|0
1629365500000|2021-08-19 09:31:40|63.33|61.53|63.25|61.45|63.33|61.53|63.25|61.45|0
1629365510000|2021-08-19 09:31:50|63.17|61.37|63.25|61.45|63.33|61.53|63.17|61.37|0
1629365520000|2021-08-19 09:32:00|63.29|61.49|63.29|61.49|63.29|61.49|63.29|61.49|0
1629365530000|2021-08-19 09:32:10|63.25|61.45|62.96|61.16|63.25|61.45|62.96|61.16|0
1629365540000|2021-08-19 09:32:20|63|61.2|63.25|61.45|63.25|61.45|63|61.2|0
1629365550000|2021-08-19 09:32:30|63.33|61.53|63.33|61.53|63.33|61.53|63.33|61.53|0
1629365560000|2021-08-19 09:32:40|63.29|61.49|63.25|61.45|63.29|61.49|63.16|61.36|0
1629365570000|2021-08-19 09:32:50|63.16|61.36|63.16|61.36|63.25|61.45|63.16|61.36|0
1629365580000|2021-08-19 09:33:00|63|61.2|63|61.2|63|61.2|63|61.2|0
1629365590000|2021-08-19 09:33:10|63.08|61.28|63.08|61.28|63.08|61.28|63.08|61.28|0
1629365600000|2021-08-19 09:33:20|63|61.2|63.08|61.28|63.08|61.28|63|61.2|0
1629365610000|2021-08-19 09:33:30|62.75|60.95|62.58|60.78|62.75|60.95|62.58|60.78|0
1629365620000|2021-08-19 09:33:40|62.66|60.86|62.29|60.49|62.66|60.86|62.29|60.49|0
1629365630000|2021-08-19 09:33:50|62.33|60.53|61.91|60.11|62.33|60.53|61.83|60.03|0
1629365640000|2021-08-19 09:34:00|61.75|59.95|61.42|59.62|61.75|59.95|61.42|59.62|0
1629365650000|2021-08-19 09:34:10|61.54|59.74|61.87|60.07|61.87|60.07|61.54|59.74|0
1629365660000|2021-08-19 09:34:20|61.91|60.11|61.75|59.95|61.91|60.11|61.75|59.95|0
1629365670000|2021-08-19 09:34:30|61.58|59.78|61.42|59.62|61.58|59.78|61.42|59.62|0
1629365680000|2021-08-19 09:34:40|61.34|59.54|61.42|59.62|61.42|59.62|61.34|59.54|0
1629365690000|2021-08-19 09:34:50|61.33|59.53|61.09|59.29|61.33|59.53|61.09|59.29|0
1629365700000|2021-08-19 09:35:00|61.01|59.21|61.3|59.5|61.3|59.5|61.01|59.21|0
1629365710000|2021-08-19 09:35:10|61.13|59.33|61.33|59.53|61.33|59.53|61.09|59.29|0
1629365720000|2021-08-19 09:35:20|61.46|59.66|61.25|59.45|61.46|59.66|61.25|59.45|0
1629365730000|2021-08-19 09:35:30|61.17|59.37|61.09|59.29|61.25|59.45|61.09|59.29|0
1629365740000|2021-08-19 09:35:40|61.17|59.37|61.33|59.53|61.33|59.53|61.17|59.37|0
1629365750000|2021-08-19 09:35:50|61.25|59.45|61.09|59.29|61.33|59.53|61.09|59.29|0
1629365760000|2021-08-19 09:36:00|61.01|59.21|60.92|59.12|61.01|59.21|60.84|59.04|0
1629365770000|2021-08-19 09:36:10|61.78|59.98|60.2|58.4|61.78|59.98|60.2|58.4|0
1629365780000|2021-08-19 09:36:20|60.12|58.32|60.36|58.56|60.36|58.56|60.12|58.32|0
1629365790000|2021-08-19 09:36:30|60.52|58.72|60.69|58.89|60.77|58.97|60.52|58.72|0
1629365800000|2021-08-19 09:36:40|59.8|58|59.72|57.92|59.8|58|59.72|57.92|0
1629365810000|2021-08-19 09:36:50|59.3|57.5|59.3|57.5|59.43|57.63|59.3|57.5|0
1629365820000|2021-08-19 09:37:00|58.81|57.01|57.93|56.13|58.89|57.09|57.85|56.05|0
1629365830000|2021-08-19 09:37:10|58.01|56.21|57.81|56.01|58.01|56.21|57.76|55.96|0
1629365840000|2021-08-19 09:37:20|57.93|56.13|57.81|56.01|57.93|56.13|57.81|56.01|0
1629365850000|2021-08-19 09:37:30|57.73|55.93|57.76|55.96|57.76|55.96|57.73|55.93|0
1629365860000|2021-08-19 09:37:40|57.84|56.04|57.81|56.01|57.84|56.04|57.76|55.96|0
1629365870000|2021-08-19 09:37:50|57.76|55.96|57.73|55.93|57.76|55.96|57.68|55.88|0
1629365880000|2021-08-19 09:38:00|57.52|55.72|57.6|55.8|57.6|55.8|57.52|55.72|0
1629365890000|2021-08-19 09:38:10|57.56|55.76|57.73|55.93|57.73|55.93|57.56|55.76|0
1629365900000|2021-08-19 09:38:20|57.76|55.96|57.6|55.8|57.76|55.96|57.6|55.8|0
1629365910000|2021-08-19 09:38:30|57.68|55.88|57.64|55.84|57.68|55.88|57.64|55.84|0
1629365920000|2021-08-19 09:38:40|57.76|55.96|57.68|55.88|57.84|56.04|57.68|55.88|0
1629365930000|2021-08-19 09:38:50|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1629365940000|2021-08-19 09:39:00|57.52|55.72|57.52|55.72|57.52|55.72|57.44|55.64|0
1629365950000|2021-08-19 09:39:10|57.44|55.64|57.52|55.72|57.6|55.8|57.44|55.64|0
1629365960000|2021-08-19 09:39:20|57.6|55.8|57.6|55.8|57.6|55.8|57.6|55.8|0
1629365970000|2021-08-19 09:39:30|57.68|55.88|57.56|55.76|57.68|55.88|57.56|55.76|0
1629365980000|2021-08-19 09:39:40|57.52|55.72|57.52|55.72|57.6|55.8|57.52|55.72|0
1629365990000|2021-08-19 09:39:50|57.6|55.8|57.6|55.8|57.6|55.8|57.56|55.76|0
1629366000000|2021-08-19 09:40:00|57.52|55.72|57.52|55.72|57.6|55.8|57.44|55.64|0
1629366010000|2021-08-19 09:40:10|57.6|55.8|57.84|56.04|57.84|56.04|57.6|55.8|0
1629366020000|2021-08-19 09:40:20|57.76|55.96|57.68|55.88|57.76|55.96|57.6|55.8|0
1629366030000|2021-08-19 09:40:30|57.6|55.8|57.6|55.8|57.68|55.88|57.6|55.8|0
1629366040000|2021-08-19 09:40:40|57.68|55.88|57.68|55.88|57.76|55.96|57.68|55.88|0
1629366050000|2021-08-19 09:40:50|57.8|56|57.76|55.96|57.84|56.04|57.76|55.96|0
1629366060000|2021-08-19 09:41:00|57.68|55.88|57.68|55.88|57.68|55.88|57.6|55.8|0
1629366070000|2021-08-19 09:41:10|57.6|55.8|57.64|55.84|57.68|55.88|57.6|55.8|0
1629366080000|2021-08-19 09:41:20|57.68|55.88|57.68|55.88|57.76|55.96|57.68|55.88|0
1629366090000|2021-08-19 09:41:30|57.76|55.96|57.68|55.88|57.76|55.96|57.68|55.88|0
1629366100000|2021-08-19 09:41:40|57.76|55.96|57.8|56|57.8|56|57.76|55.96|0
1629366110000|2021-08-19 09:41:50|57.84|56.04|57.52|55.72|57.84|56.04|57.52|55.72|0
1629366120000|2021-08-19 09:42:00|57.6|55.8|57.36|55.56|57.6|55.8|57.36|55.56|0
1629366130000|2021-08-19 09:42:10|57.2|55.4|57.12|55.32|57.24|55.44|57.04|55.24|0
1629366140000|2021-08-19 09:42:20|57.2|55.4|57.28|55.48|57.28|55.48|57.2|55.4|0
1629366150000|2021-08-19 09:42:30|57.2|55.4|57.12|55.32|57.2|55.4|57.12|55.32|0
1629366160000|2021-08-19 09:42:40|57.2|55.4|57.12|55.32|57.2|55.4|57.12|55.32|0
1629366170000|2021-08-19 09:42:50|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1629366190000|2021-08-19 09:43:10|57.12|55.32|57.04|55.24|57.12|55.32|57.04|55.24|0
1629366200000|2021-08-19 09:43:20|56.96|55.16|57.04|55.24|57.04|55.24|56.96|55.16|0
1629366210000|2021-08-19 09:43:30|56.96|55.16|57.12|55.32|57.12|55.32|56.96|55.16|0
1629366220000|2021-08-19 09:43:40|57.2|55.4|57.2|55.4|57.2|55.4|57.2|55.4|0
1629366230000|2021-08-19 09:43:50|57.12|55.32|57.2|55.4|57.2|55.4|57.04|55.24|0
1629366240000|2021-08-19 09:44:00|57.12|55.32|57.28|55.48|57.28|55.48|57.12|55.32|0
1629366250000|2021-08-19 09:44:10|57.32|55.52|57.36|55.56|57.44|55.64|57.32|55.52|0
1629366260000|2021-08-19 09:44:20|57.44|55.64|57.36|55.56|57.52|55.72|57.36|55.56|0
1629366270000|2021-08-19 09:44:30|57.44|55.64|56.88|55.08|57.44|55.64|56.88|55.08|0
1629366280000|2021-08-19 09:44:40|56.96|55.16|56.88|55.08|56.96|55.16|56.88|55.08|0
1629366290000|2021-08-19 09:44:50|56.95|55.15|56.95|55.15|56.95|55.15|56.95|55.15|0
1629366300000|2021-08-19 09:45:00|56.88|55.08|57.11|55.31|57.11|55.31|56.88|55.08|0
1629366310000|2021-08-19 09:45:10|57.19|55.39|57.11|55.31|57.19|55.39|57.11|55.31|0
1629366320000|2021-08-19 09:45:20|57.19|55.39|56.72|54.92|57.19|55.39|56.72|54.92|0
1629366330000|2021-08-19 09:45:30|56.8|55|56.64|54.84|56.87|55.07|56.64|54.84|0
1629366340000|2021-08-19 09:45:40|56.72|54.92|56.72|54.92|56.87|55.07|56.72|54.92|0
1629366350000|2021-08-19 09:45:50|56.64|54.84|56.44|54.64|56.64|54.84|56.44|54.64|0
1629366360000|2021-08-19 09:46:00|56.56|54.76|56.56|54.76|56.56|54.76|56.56|54.76|0
1629366370000|2021-08-19 09:46:10|56.64|54.84|56.48|54.68|56.64|54.84|56.48|54.68|0
1629366380000|2021-08-19 09:46:20|56.4|54.6|56.32|54.52|56.4|54.6|56.32|54.52|0
1629366390000|2021-08-19 09:46:30|56.4|54.6|56.48|54.68|56.48|54.68|56.4|54.6|0
1629366400000|2021-08-19 09:46:40|56.4|54.6|56.52|54.72|56.52|54.72|56.4|54.6|0
1629366410000|2021-08-19 09:46:50|56.48|54.68|56.24|54.44|56.48|54.68|56.24|54.44|0
1629366420000|2021-08-19 09:47:00|56.32|54.52|56.32|54.52|56.32|54.52|56.16|54.36|0
1629366430000|2021-08-19 09:47:10|56.24|54.44|56.16|54.36|56.36|54.56|56.16|54.36|0
1629366440000|2021-08-19 09:47:20|56.24|54.44|56.4|54.6|56.4|54.6|56.24|54.44|0
1629366450000|2021-08-19 09:47:30|56.32|54.52|56.32|54.52|56.4|54.6|56.32|54.52|0
1629366460000|2021-08-19 09:47:40|56.4|54.6|56.48|54.68|56.55|54.75|56.4|54.6|0
1629366470000|2021-08-19 09:47:50|56.55|54.75|56.55|54.75|56.55|54.75|56.55|54.75|0
1629366480000|2021-08-19 09:48:00|56.47|54.67|56.47|54.67|56.47|54.67|56.4|54.6|0
1629366490000|2021-08-19 09:48:10|56.4|54.6|56.47|54.67|56.47|54.67|56.32|54.52|0
1629366500000|2021-08-19 09:48:20|56.4|54.6|56.44|54.64|56.44|54.64|56.4|54.6|0
1629366510000|2021-08-19 09:48:30|56.47|54.67|56.39|54.59|56.55|54.75|56.39|54.59|0
1629366520000|2021-08-19 09:48:40|56.47|54.67|56.47|54.67|56.47|54.67|56.39|54.59|0
1629366530000|2021-08-19 09:48:50|56.39|54.59|56.47|54.67|56.47|54.67|56.39|54.59|0
1629366540000|2021-08-19 09:49:00|56.39|54.59|56.51|54.71|56.51|54.71|56.39|54.59|0
1629366550000|2021-08-19 09:49:10|56.47|54.67|56.39|54.59|56.47|54.67|56.32|54.52|0
1629366570000|2021-08-19 09:49:30|56.47|54.67|56.47|54.67|56.47|54.67|56.47|54.67|0
1629366580000|2021-08-19 09:49:40|56.39|54.59|56.43|54.63|56.47|54.67|56.39|54.59|0
1629366590000|2021-08-19 09:49:50|56.47|54.67|56.39|54.59|56.47|54.67|56.39|54.59|0
1629366600000|2021-08-19 09:50:00|56.31|54.51|56.39|54.59|56.39|54.59|56.31|54.51|0
1629366610000|2021-08-19 09:50:10|56.47|54.67|56.47|54.67|56.47|54.67|56.47|54.67|0
1629366620000|2021-08-19 09:50:20|56.39|54.59|56.39|54.59|56.39|54.59|56.39|54.59|0
1629366630000|2021-08-19 09:50:30|56.47|54.67|56.39|54.59|56.47|54.67|56.39|54.59|0
1629366650000|2021-08-19 09:50:50|56.47|54.67|56.39|54.59|56.47|54.67|56.39|54.59|0
1629366660000|2021-08-19 09:51:00|56.31|54.51|56.31|54.51|56.31|54.51|56.31|54.51|0
1629366670000|2021-08-19 09:51:10|56.39|54.59|56.31|54.51|56.39|54.59|56.31|54.51|0
1629366680000|2021-08-19 09:51:20|56.39|54.59|55.83|54.03|56.39|54.59|55.83|54.03|0
1629366690000|2021-08-19 09:51:30|55.67|53.87|55.75|53.95|55.75|53.95|55.67|53.87|0
1629366700000|2021-08-19 09:51:40|55.67|53.87|55.9|54.1|55.9|54.1|55.67|53.87|0
1629366710000|2021-08-19 09:51:50|55.98|54.18|55.98|54.18|55.98|54.18|55.98|54.18|0
1629366720000|2021-08-19 09:52:00|55.83|54.03|55.82|54.02|55.9|54.1|55.82|54.02|0
1629366730000|2021-08-19 09:52:10|55.75|53.95|55.75|53.95|55.75|53.95|55.75|53.95|0
1629366740000|2021-08-19 09:52:20|55.82|54.02|55.82|54.02|55.82|54.02|55.75|53.95|0
1629366750000|2021-08-19 09:52:30|55.67|53.87|55.67|53.87|55.67|53.87|55.67|53.87|0
1629366760000|2021-08-19 09:52:40|55.75|53.95|55.51|53.71|55.75|53.95|55.51|53.71|0
1629366770000|2021-08-19 09:52:50|55.43|53.63|55.27|53.47|55.43|53.63|55.27|53.47|0
1629366780000|2021-08-19 09:53:00|55.35|53.55|55.27|53.47|55.35|53.55|55.27|53.47|0
1629366790000|2021-08-19 09:53:10|55.35|53.55|55.51|53.71|55.51|53.71|55.35|53.55|0
1629366800000|2021-08-19 09:53:20|55.47|53.67|55.43|53.63|55.51|53.71|55.43|53.63|0
1629366810000|2021-08-19 09:53:30|55.35|53.55|55.59|53.79|55.59|53.79|55.35|53.55|0
1629366820000|2021-08-19 09:53:40|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1629366830000|2021-08-19 09:53:50|55.43|53.63|55.24|53.44|55.43|53.63|55.24|53.44|0
1629366840000|2021-08-19 09:54:00|55.27|53.47|55.31|53.51|55.35|53.55|55.27|53.47|0
1629366850000|2021-08-19 09:54:10|55.35|53.55|55.27|53.47|55.35|53.55|55.27|53.47|0
1629366860000|2021-08-19 09:54:20|54.88|53.08|54.84|53.04|54.88|53.08|54.84|53.04|0
1629366870000|2021-08-19 09:54:30|54.91|53.11|54.84|53.04|54.91|53.11|54.84|53.04|0
1629366900000|2021-08-19 09:55:00|54.88|53.08|54.91|53.11|54.91|53.11|54.88|53.08|0
1629366910000|2021-08-19 09:55:10|54.83|53.03|54.91|53.11|54.91|53.11|54.83|53.03|0
1629366920000|2021-08-19 09:55:20|54.88|53.08|54.6|52.8|54.88|53.08|54.6|52.8|0
1629366930000|2021-08-19 09:55:30|54.52|52.72|54.21|52.41|54.52|52.72|54.21|52.41|0
1629366940000|2021-08-19 09:55:40|54.25|52.45|54.29|52.49|54.29|52.49|54.25|52.45|0
1629366950000|2021-08-19 09:55:50|54.37|52.57|54.21|52.41|54.37|52.57|54.21|52.41|0
1629366960000|2021-08-19 09:56:00|54.06|52.26|54.06|52.26|54.13|52.33|54.06|52.26|0
1629366970000|2021-08-19 09:56:10|53.98|52.18|54.44|52.64|54.44|52.64|53.98|52.18|0
1629366980000|2021-08-19 09:56:20|54.13|52.33|54.06|52.26|54.13|52.33|54.06|52.26|0
1629366990000|2021-08-19 09:56:30|53.98|52.18|54.06|52.26|54.06|52.26|53.98|52.18|0
1629367000000|2021-08-19 09:56:40|54.13|52.33|54.13|52.33|54.21|52.41|54.13|52.33|0
1629367010000|2021-08-19 09:56:50|54.06|52.26|54.06|52.26|54.06|52.26|54.02|52.22|0
1629367020000|2021-08-19 09:57:00|54.02|52.22|54.13|52.33|54.13|52.33|54.02|52.22|0
1629367030000|2021-08-19 09:57:10|54.29|52.49|54.13|52.33|54.29|52.49|54.13|52.33|0
1629367040000|2021-08-19 09:57:20|54.06|52.26|54.29|52.49|54.29|52.49|54.06|52.26|0
1629367050000|2021-08-19 09:57:30|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1629367060000|2021-08-19 09:57:40|54.29|52.49|54.29|52.49|54.29|52.49|54.21|52.41|0
1629367070000|2021-08-19 09:57:50|54.25|52.45|54.44|52.64|54.52|52.72|54.25|52.45|0
1629367080000|2021-08-19 09:58:00|54.52|52.72|54.6|52.8|54.6|52.8|54.52|52.72|0
1629367090000|2021-08-19 09:58:10|54.68|52.88|54.75|52.95|54.75|52.95|54.68|52.88|0
1629367100000|2021-08-19 09:58:20|54.83|53.03|54.68|52.88|54.83|53.03|54.68|52.88|0
1629367110000|2021-08-19 09:58:30|54.52|52.72|54.44|52.64|54.52|52.72|54.29|52.49|0
1629367120000|2021-08-19 09:58:40|54.6|52.8|54.75|52.95|54.75|52.95|54.6|52.8|0
1629367130000|2021-08-19 09:58:50|54.67|52.87|54.75|52.95|54.75|52.95|54.67|52.87|0
1629367140000|2021-08-19 09:59:00|54.79|52.99|54.79|52.99|54.79|52.99|54.75|52.95|0
1629367150000|2021-08-19 09:59:10|54.75|52.95|54.67|52.87|54.75|52.95|54.67|52.87|0
1629367160000|2021-08-19 09:59:20|54.75|52.95|54.67|52.87|54.75|52.95|54.67|52.87|0
1629367170000|2021-08-19 09:59:30|54.75|52.95|54.75|52.95|54.75|52.95|54.71|52.91|0
1629367180000|2021-08-19 09:59:40|54.79|52.99|54.75|52.95|54.79|52.99|54.75|52.95|0
1629367190000|2021-08-19 09:59:50|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1629367200000|2021-08-19 10:00:00|54.87|53.07|54.29|52.49|54.87|53.07|54.21|52.41|0
1629367210000|2021-08-19 10:00:10|54.13|52.33|54.21|52.41|54.29|52.49|54.13|52.33|0
1629367220000|2021-08-19 10:00:20|54.17|52.37|54.17|52.37|54.17|52.37|54.17|52.37|0
1629367230000|2021-08-19 10:00:30|54.21|52.41|54.44|52.64|54.44|52.64|54.21|52.41|0
1629367240000|2021-08-19 10:00:40|54.52|52.72|54.67|52.87|54.67|52.87|54.52|52.72|0
1629367250000|2021-08-19 10:00:50|54.59|52.79|54.75|52.95|54.75|52.95|54.59|52.79|0
1629367260000|2021-08-19 10:01:00|54.67|52.87|54.83|53.03|54.83|53.03|54.67|52.87|0
1629367270000|2021-08-19 10:01:10|54.91|53.11|54.91|53.11|54.91|53.11|54.91|53.11|0
1629367280000|2021-08-19 10:01:20|54.83|53.03|54.91|53.11|54.98|53.18|54.83|53.03|0
1629367290000|2021-08-19 10:01:30|54.67|52.87|54.75|52.95|54.75|52.95|54.67|52.87|0
1629367300000|2021-08-19 10:01:40|54.67|52.87|54.59|52.79|54.67|52.87|54.52|52.72|0
1629367310000|2021-08-19 10:01:50|54.67|52.87|54.52|52.72|54.67|52.87|54.52|52.72|0
1629367320000|2021-08-19 10:02:00|54.59|52.79|54.59|52.79|54.59|52.79|54.52|52.72|0
1629367330000|2021-08-19 10:02:10|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1629367340000|2021-08-19 10:02:20|54.44|52.64|54.36|52.56|54.52|52.72|54.36|52.56|0
1629367350000|2021-08-19 10:02:30|54.28|52.48|54.28|52.48|54.36|52.56|54.28|52.48|0
1629367360000|2021-08-19 10:02:40|54.36|52.56|54.36|52.56|54.44|52.64|54.36|52.56|0
1629367370000|2021-08-19 10:02:50|54.2|52.4|54.28|52.48|54.28|52.48|54.2|52.4|0
1629367380000|2021-08-19 10:03:00|54.24|52.44|54.28|52.48|54.28|52.48|54.2|52.4|0
1629367390000|2021-08-19 10:03:10|54.13|52.33|54.2|52.4|54.2|52.4|54.13|52.33|0
1629367400000|2021-08-19 10:03:20|54.28|52.48|54.36|52.56|54.36|52.56|54.28|52.48|0
1629367420000|2021-08-19 10:03:40|54.32|52.52|54.44|52.64|54.44|52.64|54.32|52.52|0
1629367430000|2021-08-19 10:03:50|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1629367440000|2021-08-19 10:04:00|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1629367450000|2021-08-19 10:04:10|54.4|52.6|54.36|52.56|54.44|52.64|54.36|52.56|0
1629367460000|2021-08-19 10:04:20|54.4|52.6|54.44|52.64|54.44|52.64|54.4|52.6|0
1629367470000|2021-08-19 10:04:30|54.36|52.56|54.48|52.68|54.51|52.71|54.36|52.56|0
1629367480000|2021-08-19 10:04:40|54.51|52.71|54.51|52.71|54.51|52.71|54.44|52.64|0
1629367500000|2021-08-19 10:05:00|54.59|52.79|54.67|52.87|54.67|52.87|54.59|52.79|0
1629367510000|2021-08-19 10:05:10|54.59|52.79|54.67|52.87|54.67|52.87|54.59|52.79|0
1629367520000|2021-08-19 10:05:20|54.71|52.91|54.75|52.95|54.75|52.95|54.67|52.87|0
1629367530000|2021-08-19 10:05:30|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1629367540000|2021-08-19 10:05:40|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1629367550000|2021-08-19 10:05:50|54.36|52.56|54.28|52.48|54.36|52.56|54.28|52.48|0
1629367560000|2021-08-19 10:06:00|54.24|52.44|54.16|52.36|54.28|52.48|54.16|52.36|0
1629367570000|2021-08-19 10:06:10|54.12|52.32|54.28|52.48|54.28|52.48|54.12|52.32|0
1629367580000|2021-08-19 10:06:20|54.2|52.4|54.05|52.25|54.2|52.4|54.05|52.25|0
1629367590000|2021-08-19 10:06:30|53.97|52.17|53.97|52.17|54.05|52.25|53.97|52.17|0
1629367600000|2021-08-19 10:06:40|54.05|52.25|54.01|52.21|54.12|52.32|54.01|52.21|0
1629367610000|2021-08-19 10:06:50|53.89|52.09|53.89|52.09|53.97|52.17|53.89|52.09|0
1629367620000|2021-08-19 10:07:00|54.05|52.25|53.97|52.17|54.05|52.25|53.97|52.17|0
1629367630000|2021-08-19 10:07:10|53.89|52.09|53.97|52.17|53.97|52.17|53.89|52.09|0
1629367640000|2021-08-19 10:07:20|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1629367650000|2021-08-19 10:07:30|53.81|52.01|53.58|51.78|53.81|52.01|53.58|51.78|0
1629367660000|2021-08-19 10:07:40|53.51|51.71|53.51|51.71|53.58|51.78|53.51|51.71|0
1629367670000|2021-08-19 10:07:50|53.35|51.55|53.32|51.52|53.35|51.55|53.28|51.48|0
1629367680000|2021-08-19 10:08:00|53.2|51.4|53.28|51.48|53.35|51.55|53.2|51.4|0
1629367690000|2021-08-19 10:08:10|53.43|51.63|53.43|51.63|53.43|51.63|53.35|51.55|0
1629367700000|2021-08-19 10:08:20|53.58|51.78|53.51|51.71|53.58|51.78|53.51|51.71|0
1629367710000|2021-08-19 10:08:30|53.58|51.78|53.58|51.78|53.66|51.86|53.58|51.78|0
1629367720000|2021-08-19 10:08:40|53.66|51.86|53.55|51.75|53.66|51.86|53.55|51.75|0
1629367730000|2021-08-19 10:08:50|53.58|51.78|53.66|51.86|53.66|51.86|53.58|51.78|0
1629367740000|2021-08-19 10:09:00|53.58|51.78|53.51|51.71|53.58|51.78|53.51|51.71|0
1629367750000|2021-08-19 10:09:10|53.5|51.7|53.58|51.78|53.58|51.78|53.5|51.7|0
1629367760000|2021-08-19 10:09:20|53.66|51.86|53.89|52.09|53.89|52.09|53.66|51.86|0
1629367770000|2021-08-19 10:09:30|53.97|52.17|54.04|52.24|54.04|52.24|53.97|52.17|0
1629367790000|2021-08-19 10:09:50|54.12|52.32|54.43|52.63|54.43|52.63|54.12|52.32|0
1629367800000|2021-08-19 10:10:00|54.51|52.71|54.27|52.47|54.51|52.71|54.27|52.47|0
1629367810000|2021-08-19 10:10:10|54.35|52.55|54.27|52.47|54.35|52.55|54.27|52.47|0
1629367820000|2021-08-19 10:10:20|54.24|52.44|54.27|52.47|54.27|52.47|54.2|52.4|0
1629367830000|2021-08-19 10:10:30|54.35|52.55|54.27|52.47|54.35|52.55|54.27|52.47|0
1629367840000|2021-08-19 10:10:40|54.12|52.32|54.2|52.4|54.2|52.4|54.12|52.32|0
1629367850000|2021-08-19 10:10:50|54.16|52.36|54.2|52.4|54.2|52.4|54.16|52.36|0
1629367860000|2021-08-19 10:11:00|54.35|52.55|54.2|52.4|54.35|52.55|54.2|52.4|0
1629367870000|2021-08-19 10:11:10|54.04|52.24|53.96|52.16|54.04|52.24|53.96|52.16|0
1629367880000|2021-08-19 10:11:20|54.04|52.24|54.04|52.24|54.04|52.24|53.96|52.16|0
1629367890000|2021-08-19 10:11:30|54|52.2|53.89|52.09|54|52.2|53.89|52.09|0
1629367900000|2021-08-19 10:11:40|53.96|52.16|53.89|52.09|53.96|52.16|53.89|52.09|0
1629367910000|2021-08-19 10:11:50|53.96|52.16|53.96|52.16|53.96|52.16|53.89|52.09|0
1629367920000|2021-08-19 10:12:00|54.04|52.24|54.12|52.32|54.12|52.32|53.96|52.16|0
1629367930000|2021-08-19 10:12:10|54.04|52.24|54.27|52.47|54.27|52.47|54.04|52.24|0
1629367940000|2021-08-19 10:12:20|54.35|52.55|54.04|52.24|54.35|52.55|54.04|52.24|0
1629367960000|2021-08-19 10:12:40|54.12|52.32|54.16|52.36|54.16|52.36|54.12|52.32|0
1629367970000|2021-08-19 10:12:50|54.12|52.32|54.19|52.39|54.19|52.39|54.12|52.32|0
1629367980000|2021-08-19 10:13:00|54.35|52.55|54.43|52.63|54.43|52.63|54.35|52.55|0
1629367990000|2021-08-19 10:13:10|54.35|52.55|54.27|52.47|54.35|52.55|54.19|52.39|0
1629368000000|2021-08-19 10:13:20|54.23|52.43|54.19|52.39|54.23|52.43|54.19|52.39|0
1629368010000|2021-08-19 10:13:30|54.04|52.24|53.96|52.16|54.12|52.32|53.96|52.16|0
1629368020000|2021-08-19 10:13:40|54.12|52.32|54.27|52.47|54.27|52.47|54.12|52.32|0
1629368030000|2021-08-19 10:13:50|54.35|52.55|54.43|52.63|54.43|52.63|54.35|52.55|0
1629368040000|2021-08-19 10:14:00|54.5|52.7|54.5|52.7|54.5|52.7|54.43|52.63|0
1629368050000|2021-08-19 10:14:10|54.42|52.62|54.47|52.67|54.5|52.7|54.42|52.62|0
1629368060000|2021-08-19 10:14:20|54.5|52.7|54.35|52.55|54.5|52.7|54.35|52.55|0
1629368070000|2021-08-19 10:14:30|54.39|52.59|54.5|52.7|54.5|52.7|54.39|52.59|0
1629368080000|2021-08-19 10:14:40|54.66|52.86|54.66|52.86|54.74|52.94|54.66|52.86|0
1629368090000|2021-08-19 10:14:50|54.74|52.94|54.89|53.09|54.89|53.09|54.74|52.94|0
1629368100000|2021-08-19 10:15:00|54.81|53.01|54.81|53.01|54.81|53.01|54.74|52.94|0
1629368110000|2021-08-19 10:15:10|54.89|53.09|54.89|53.09|54.93|53.13|54.89|53.09|0
1629368120000|2021-08-19 10:15:20|54.66|52.86|54.5|52.7|54.66|52.86|54.42|52.62|0
1629368130000|2021-08-19 10:15:30|54.58|52.78|54.66|52.86|54.66|52.86|54.5|52.7|0
1629368140000|2021-08-19 10:15:40|54.73|52.93|54.66|52.86|54.73|52.93|54.66|52.86|0
1629368150000|2021-08-19 10:15:50|54.58|52.78|54.73|52.93|54.73|52.93|54.58|52.78|0
1629368160000|2021-08-19 10:16:00|54.81|53.01|54.66|52.86|54.81|53.01|54.66|52.86|0
1629368170000|2021-08-19 10:16:10|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1629368180000|2021-08-19 10:16:20|54.81|53.01|54.77|52.97|54.81|53.01|54.73|52.93|0
1629368190000|2021-08-19 10:16:30|54.73|52.93|54.81|53.01|54.81|53.01|54.73|52.93|0
1629368200000|2021-08-19 10:16:40|54.73|52.93|54.81|53.01|54.81|53.01|54.73|52.93|0
1629368210000|2021-08-19 10:16:50|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1629368220000|2021-08-19 10:17:00|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1629368230000|2021-08-19 10:17:10|54.81|53.01|54.89|53.09|54.89|53.09|54.81|53.01|0
1629368240000|2021-08-19 10:17:20|54.97|53.17|54.89|53.09|54.97|53.17|54.89|53.09|0
1629368270000|2021-08-19 10:17:50|55.04|53.24|55.12|53.32|55.12|53.32|55.04|53.24|0
1629368280000|2021-08-19 10:18:00|55.2|53.4|55.36|53.56|55.36|53.56|55.2|53.4|0
1629368290000|2021-08-19 10:18:10|55.44|53.64|55.44|53.64|55.44|53.64|55.44|53.64|0
1629368300000|2021-08-19 10:18:20|55.52|53.72|55.52|53.72|55.52|53.72|55.44|53.64|0
1629368310000|2021-08-19 10:18:30|55.44|53.64|55.28|53.48|55.44|53.64|55.28|53.48|0
1629368320000|2021-08-19 10:18:40|55.12|53.32|55.12|53.32|55.12|53.32|55.12|53.32|0
1629368330000|2021-08-19 10:18:50|55.2|53.4|55.04|53.24|55.2|53.4|55.04|53.24|0
1629368340000|2021-08-19 10:19:00|54.97|53.17|54.96|53.16|55.04|53.24|54.96|53.16|0
1629368350000|2021-08-19 10:19:10|54.89|53.09|54.96|53.16|54.96|53.16|54.89|53.09|0
1629368360000|2021-08-19 10:19:20|55.01|53.21|55.04|53.24|55.04|53.24|54.96|53.16|0
1629368370000|2021-08-19 10:19:30|55.12|53.32|55.2|53.4|55.2|53.4|55.12|53.32|0
1629368380000|2021-08-19 10:19:40|55.12|53.32|55.28|53.48|55.28|53.48|55.12|53.32|0
1629368390000|2021-08-19 10:19:50|55.24|53.44|55.04|53.24|55.24|53.44|55.04|53.24|0
1629368400000|2021-08-19 10:20:00|55.12|53.32|55.12|53.32|55.12|53.32|55.12|53.32|0
1629368410000|2021-08-19 10:20:10|55.36|53.56|55.2|53.4|55.36|53.56|55.2|53.4|0
1629368420000|2021-08-19 10:20:20|55.36|53.56|55.28|53.48|55.36|53.56|55.28|53.48|0
1629368430000|2021-08-19 10:20:30|55.32|53.52|55.43|53.63|55.43|53.63|55.32|53.52|0
1629368440000|2021-08-19 10:20:40|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1629368450000|2021-08-19 10:20:50|55.47|53.67|55.43|53.63|55.47|53.67|55.43|53.63|0
1629368460000|2021-08-19 10:21:00|55.51|53.71|55.43|53.63|55.51|53.71|55.43|53.63|0
1629368470000|2021-08-19 10:21:10|55.51|53.71|55.51|53.71|55.51|53.71|55.51|53.71|0
1629368480000|2021-08-19 10:21:20|55.59|53.79|55.51|53.71|55.67|53.87|55.51|53.71|0
1629368500000|2021-08-19 10:21:40|55.43|53.63|55.28|53.48|55.43|53.63|55.28|53.48|0
1629368520000|2021-08-19 10:22:00|55.32|53.52|54.96|53.16|55.32|53.52|54.96|53.16|0
1629368530000|2021-08-19 10:22:10|55.04|53.24|54.81|53.01|55.04|53.24|54.81|53.01|0
1629368540000|2021-08-19 10:22:20|54.88|53.08|55.37|53.57|55.37|53.57|54.88|53.08|0
1629368550000|2021-08-19 10:22:30|55.33|53.53|55.29|53.49|55.33|53.53|55.29|53.49|0
1629368560000|2021-08-19 10:22:40|55.13|53.33|55.06|53.26|55.13|53.33|55.06|53.26|0
1629368570000|2021-08-19 10:22:50|54.9|53.1|54.9|53.1|54.9|53.1|54.9|53.1|0
1629368580000|2021-08-19 10:23:00|54.94|53.14|54.82|53.02|54.94|53.14|54.82|53.02|0
1629368590000|2021-08-19 10:23:10|54.59|52.79|54.67|52.87|54.67|52.87|54.51|52.71|0
1629368600000|2021-08-19 10:23:20|54.59|52.79|54.51|52.71|54.59|52.79|54.47|52.67|0
1629368610000|2021-08-19 10:23:30|54.59|52.79|54.51|52.71|54.59|52.79|54.51|52.71|0
1629368620000|2021-08-19 10:23:40|54.59|52.79|54.43|52.63|54.59|52.79|54.43|52.63|0
1629368630000|2021-08-19 10:23:50|54.36|52.56|54.2|52.4|54.36|52.56|54.2|52.4|0
1629368640000|2021-08-19 10:24:00|54.28|52.48|54.24|52.44|54.43|52.63|54.24|52.44|0
1629368650000|2021-08-19 10:24:10|54.28|52.48|54.43|52.63|54.43|52.63|54.28|52.48|0
1629368660000|2021-08-19 10:24:20|54.47|52.67|54.51|52.71|54.51|52.71|54.47|52.67|0
1629368670000|2021-08-19 10:24:30|54.59|52.79|54.51|52.71|54.59|52.79|54.51|52.71|0
1629368680000|2021-08-19 10:24:40|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1629368690000|2021-08-19 10:24:50|54.55|52.75|54.28|52.48|54.55|52.75|54.28|52.48|0
1629368700000|2021-08-19 10:25:00|54.35|52.55|54.35|52.55|54.35|52.55|54.32|52.52|0
1629368710000|2021-08-19 10:25:10|54.39|52.59|54.51|52.71|54.51|52.71|54.39|52.59|0
1629368720000|2021-08-19 10:25:20|54.59|52.79|54.59|52.79|54.59|52.79|54.51|52.71|0
1629368730000|2021-08-19 10:25:30|54.63|52.83|54.59|52.79|54.63|52.83|54.51|52.71|0
1629368740000|2021-08-19 10:25:40|54.51|52.71|54.35|52.55|54.51|52.71|54.35|52.55|0
1629368750000|2021-08-19 10:25:50|54.43|52.63|54.43|52.63|54.51|52.71|54.43|52.63|0
1629368760000|2021-08-19 10:26:00|54.51|52.71|54.59|52.79|54.59|52.79|54.51|52.71|0
1629368770000|2021-08-19 10:26:10|54.66|52.86|54.59|52.79|54.66|52.86|54.59|52.79|0
1629368780000|2021-08-19 10:26:20|54.58|52.78|54.51|52.71|54.58|52.78|54.51|52.71|0
1629368790000|2021-08-19 10:26:30|54.43|52.63|54.51|52.71|54.51|52.71|54.43|52.63|0
1629368800000|2021-08-19 10:26:40|54.47|52.67|54.58|52.78|54.58|52.78|54.47|52.67|0
1629368810000|2021-08-19 10:26:50|54.51|52.71|54.51|52.71|54.58|52.78|54.51|52.71|0
1629368820000|2021-08-19 10:27:00|54.58|52.78|54.74|52.94|54.74|52.94|54.58|52.78|0
1629368830000|2021-08-19 10:27:10|54.82|53.02|54.97|53.17|54.97|53.17|54.82|53.02|0
1629368840000|2021-08-19 10:27:20|54.89|53.09|54.89|53.09|54.97|53.17|54.89|53.09|0
1629368850000|2021-08-19 10:27:30|54.97|53.17|55.05|53.25|55.05|53.25|54.97|53.17|0
1629368860000|2021-08-19 10:27:40|55.21|53.41|55.36|53.56|55.36|53.56|55.21|53.41|0
1629368870000|2021-08-19 10:27:50|55.44|53.64|55.32|53.52|55.44|53.64|55.32|53.52|0
1629368880000|2021-08-19 10:28:00|55.36|53.56|55.52|53.72|55.52|53.72|55.36|53.56|0
1629368890000|2021-08-19 10:28:10|55.44|53.64|55.52|53.72|55.52|53.72|55.44|53.64|0
1629368900000|2021-08-19 10:28:20|55.56|53.76|55.6|53.8|55.6|53.8|55.36|53.56|0
1629368910000|2021-08-19 10:28:30|55.52|53.72|55.6|53.8|55.6|53.8|55.52|53.72|0
1629368920000|2021-08-19 10:28:40|55.68|53.88|55.83|54.03|55.83|54.03|55.68|53.88|0
1629368930000|2021-08-19 10:28:50|55.79|53.99|55.6|53.8|55.83|54.03|55.6|53.8|0
1629368940000|2021-08-19 10:29:00|55.52|53.72|55.67|53.87|55.67|53.87|55.52|53.72|0
1629368950000|2021-08-19 10:29:10|55.64|53.84|55.6|53.8|55.67|53.87|55.6|53.8|0
1629368960000|2021-08-19 10:29:20|55.67|53.87|55.52|53.72|55.67|53.87|55.52|53.72|0
1629368970000|2021-08-19 10:29:30|55.44|53.64|55.44|53.64|55.52|53.72|55.44|53.64|0
1629368990000|2021-08-19 10:29:50|55.36|53.56|55.2|53.4|55.36|53.56|55.2|53.4|0
1629369000000|2021-08-19 10:30:00|55.13|53.33|54.97|53.17|55.13|53.33|54.97|53.17|0
1629369010000|2021-08-19 10:30:10|55.05|53.25|55.17|53.37|55.17|53.37|55.05|53.25|0
1629369020000|2021-08-19 10:30:20|55.05|53.25|55.2|53.4|55.2|53.4|55.05|53.25|0
1629369030000|2021-08-19 10:30:30|55.28|53.48|55.28|53.48|55.36|53.56|55.28|53.48|0
1629369040000|2021-08-19 10:30:40|55.44|53.64|55.2|53.4|55.44|53.64|55.2|53.4|0
1629369050000|2021-08-19 10:30:50|55.28|53.48|55.28|53.48|55.28|53.48|55.2|53.4|0
1629369060000|2021-08-19 10:31:00|54.97|53.17|55.05|53.25|55.05|53.25|54.97|53.17|0
1629369070000|2021-08-19 10:31:10|54.97|53.17|54.89|53.09|55.05|53.25|54.89|53.09|0
1629369080000|2021-08-19 10:31:20|54.97|53.17|54.97|53.17|54.97|53.17|54.97|53.17|0
1629369090000|2021-08-19 10:31:30|55.05|53.25|55.01|53.21|55.12|53.32|55.01|53.21|0
1629369100000|2021-08-19 10:31:40|54.97|53.17|54.81|53.01|55.05|53.25|54.81|53.01|0
1629369110000|2021-08-19 10:31:50|54.85|53.05|54.81|53.01|54.85|53.05|54.81|53.01|0
1629369120000|2021-08-19 10:32:00|54.89|53.09|54.73|52.93|54.89|53.09|54.73|52.93|0
1629369130000|2021-08-19 10:32:10|54.81|53.01|54.89|53.09|54.89|53.09|54.77|52.97|0
1629369140000|2021-08-19 10:32:20|55.2|53.4|55.28|53.48|55.28|53.48|55.2|53.4|0
1629369150000|2021-08-19 10:32:30|55.24|53.44|55.28|53.48|55.28|53.48|55.2|53.4|0
1629369160000|2021-08-19 10:32:40|55.32|53.52|55.28|53.48|55.36|53.56|55.28|53.48|0
1629369170000|2021-08-19 10:32:50|55.44|53.64|55.67|53.87|55.67|53.87|55.44|53.64|0
1629369180000|2021-08-19 10:33:00|55.63|53.83|55.43|53.63|55.63|53.83|55.43|53.63|0
1629369190000|2021-08-19 10:33:10|55.51|53.71|55.43|53.63|55.51|53.71|55.43|53.63|0
1629369200000|2021-08-19 10:33:20|55.51|53.71|55.43|53.63|55.67|53.87|55.43|53.63|0
1629369210000|2021-08-19 10:33:30|55.48|53.68|55.48|53.68|55.51|53.71|55.48|53.68|0
1629369220000|2021-08-19 10:33:40|55.43|53.63|55.59|53.79|55.59|53.79|55.43|53.63|0
1629369230000|2021-08-19 10:33:50|55.67|53.87|55.51|53.71|55.67|53.87|55.51|53.71|0
1629369240000|2021-08-19 10:34:00|55.43|53.63|55.59|53.79|55.59|53.79|55.43|53.63|0
1629369250000|2021-08-19 10:34:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1629369260000|2021-08-19 10:34:20|55.51|53.71|55.43|53.63|55.51|53.71|55.43|53.63|0
1629369270000|2021-08-19 10:34:30|55.47|53.67|55.28|53.48|55.47|53.67|55.28|53.48|0
1629369280000|2021-08-19 10:34:40|55.35|53.55|55.43|53.63|55.43|53.63|55.35|53.55|0
1629369290000|2021-08-19 10:34:50|55.35|53.55|55.35|53.55|55.4|53.6|55.35|53.55|0
1629369300000|2021-08-19 10:35:00|55.28|53.48|55.12|53.32|55.28|53.48|55.12|53.32|0
1629369310000|2021-08-19 10:35:10|56.13|54.33|56.05|54.25|56.13|54.33|55.97|54.17|0
1629369320000|2021-08-19 10:35:20|56.13|54.33|56.13|54.33|56.13|54.33|56.13|54.33|0
1629369330000|2021-08-19 10:35:30|56.21|54.41|56.21|54.41|56.21|54.41|56.21|54.41|0
1629369340000|2021-08-19 10:35:40|56.29|54.49|56.41|54.61|56.41|54.61|56.29|54.49|0
1629369350000|2021-08-19 10:35:50|56.44|54.64|56.44|54.64|56.48|54.68|56.44|54.64|0
1629369360000|2021-08-19 10:36:00|56.36|54.56|56.44|54.64|56.44|54.64|56.36|54.56|0
1629369370000|2021-08-19 10:36:10|56.6|54.8|56.56|54.76|56.6|54.8|56.56|54.76|0
1629369380000|2021-08-19 10:36:20|56.44|54.64|56.44|54.64|56.52|54.72|56.44|54.64|0
1629369390000|2021-08-19 10:36:30|56.48|54.68|56.52|54.72|56.52|54.72|56.44|54.64|0
1629369400000|2021-08-19 10:36:40|56.6|54.8|56.76|54.96|56.76|54.96|56.6|54.8|0
1629369410000|2021-08-19 10:36:50|56.68|54.88|56.72|54.92|56.72|54.92|56.68|54.88|0
1629369420000|2021-08-19 10:37:00|56.68|54.88|56.68|54.88|56.76|54.96|56.68|54.88|0
1629369430000|2021-08-19 10:37:10|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1629369440000|2021-08-19 10:37:20|56.68|54.88|56.6|54.8|56.68|54.88|56.6|54.8|0
1629369460000|2021-08-19 10:37:40|56.44|54.64|56.36|54.56|56.44|54.64|56.36|54.56|0
1629369470000|2021-08-19 10:37:50|56.6|54.8|56.44|54.64|56.6|54.8|56.44|54.64|0
1629369480000|2021-08-19 10:38:00|56.6|54.8|56.48|54.68|56.6|54.8|56.48|54.68|0
1629369490000|2021-08-19 10:38:10|56.52|54.72|56.44|54.64|56.52|54.72|56.44|54.64|0
1629369500000|2021-08-19 10:38:20|56.52|54.72|56.44|54.64|56.52|54.72|56.44|54.64|0
1629369510000|2021-08-19 10:38:30|56.36|54.56|56.6|54.8|56.6|54.8|56.36|54.56|0
1629369520000|2021-08-19 10:38:40|56.44|54.64|56.48|54.68|56.48|54.68|56.44|54.64|0
1629369530000|2021-08-19 10:38:50|56.44|54.64|56.68|54.88|56.68|54.88|56.44|54.64|0
1629369540000|2021-08-19 10:39:00|56.64|54.84|56.6|54.8|56.64|54.84|56.6|54.8|0
1629369550000|2021-08-19 10:39:10|56.68|54.88|56.83|55.03|56.83|55.03|56.6|54.8|0
1629369560000|2021-08-19 10:39:20|56.76|54.96|56.76|54.96|56.76|54.96|56.76|54.96|0
1629369570000|2021-08-19 10:39:30|56.83|55.03|56.83|55.03|56.83|55.03|56.83|55.03|0
1629369580000|2021-08-19 10:39:40|56.75|54.95|56.75|54.95|56.83|55.03|56.75|54.95|0
1629369590000|2021-08-19 10:39:50|56.68|54.88|56.83|55.03|56.83|55.03|56.68|54.88|0
1629369600000|2021-08-19 10:40:00|56.8|55|56.75|54.95|56.83|55.03|56.75|54.95|0
1629369610000|2021-08-19 10:40:10|56.72|54.92|56.68|54.88|56.72|54.92|56.68|54.88|0
1629369620000|2021-08-19 10:40:20|56.83|55.03|56.83|55.03|56.83|55.03|56.75|54.95|0
1629369630000|2021-08-19 10:40:30|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1629369640000|2021-08-19 10:40:40|56.83|55.03|56.67|54.87|56.83|55.03|56.67|54.87|0
1629369650000|2021-08-19 10:40:50|56.75|54.95|56.67|54.87|56.75|54.95|56.67|54.87|0
1629369660000|2021-08-19 10:41:00|56.75|54.95|56.91|55.11|56.91|55.11|56.75|54.95|0
1629369670000|2021-08-19 10:41:10|56.99|55.19|56.95|55.15|56.99|55.19|56.95|55.15|0
1629369680000|2021-08-19 10:41:20|56.91|55.11|56.99|55.19|56.99|55.19|56.91|55.11|0
1629369690000|2021-08-19 10:41:30|57.07|55.27|57.15|55.35|57.31|55.51|57.07|55.27|0
1629369700000|2021-08-19 10:41:40|57.19|55.39|57.39|55.59|57.39|55.59|57.15|55.35|0
1629369710000|2021-08-19 10:41:50|57.71|55.91|57.63|55.83|57.71|55.91|57.63|55.83|0
1629369720000|2021-08-19 10:42:00|57.67|55.87|57.71|55.91|57.71|55.91|57.63|55.83|0
1629369730000|2021-08-19 10:42:10|57.79|55.99|57.87|56.07|57.87|56.07|57.79|55.99|0
1629369740000|2021-08-19 10:42:20|57.79|55.99|57.87|56.07|57.87|56.07|57.79|55.99|0
1629369750000|2021-08-19 10:42:30|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1629369760000|2021-08-19 10:42:40|57.87|56.07|57.95|56.15|57.95|56.15|57.87|56.07|0
1629369770000|2021-08-19 10:42:50|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1629369780000|2021-08-19 10:43:00|57.91|56.11|57.95|56.15|57.95|56.15|57.87|56.07|0
1629369790000|2021-08-19 10:43:10|58.11|56.31|58.19|56.39|58.19|56.39|58.11|56.31|0
1629369800000|2021-08-19 10:43:20|58.11|56.31|58.11|56.31|58.11|56.31|58.11|56.31|0
1629369810000|2021-08-19 10:43:30|58.19|56.39|58.11|56.31|58.23|56.43|58.11|56.31|0
1629369820000|2021-08-19 10:43:40|58.19|56.39|58.27|56.47|58.27|56.47|58.19|56.39|0
1629369830000|2021-08-19 10:43:50|58.39|56.59|58.43|56.63|58.43|56.63|58.39|56.59|0
1629369840000|2021-08-19 10:44:00|58.35|56.55|58.43|56.63|58.43|56.63|58.31|56.51|0
1629369860000|2021-08-19 10:44:20|58.35|56.55|58.35|56.55|58.35|56.55|58.27|56.47|0
1629369870000|2021-08-19 10:44:30|58.43|56.63|58.51|56.71|58.51|56.71|58.35|56.55|0
1629369880000|2021-08-19 10:44:40|58.59|56.79|58.43|56.63|58.59|56.79|58.43|56.63|0
1629369890000|2021-08-19 10:44:50|58.35|56.55|58.51|56.71|58.59|56.79|58.35|56.55|0
1629369900000|2021-08-19 10:45:00|58.43|56.63|58.55|56.75|58.59|56.79|58.43|56.63|0
1629369910000|2021-08-19 10:45:10|58.35|56.55|58.35|56.55|58.43|56.63|58.35|56.55|0
1629369920000|2021-08-19 10:45:20|58.43|56.63|58.19|56.39|58.43|56.63|58.11|56.31|0
1629369930000|2021-08-19 10:45:30|57.95|56.15|57.78|55.98|57.95|56.15|57.78|55.98|0
1629369940000|2021-08-19 10:45:40|57.7|55.9|57.62|55.82|57.86|56.06|57.62|55.82|0
1629369950000|2021-08-19 10:45:50|57.78|55.98|57.78|55.98|57.78|55.98|57.7|55.9|0
1629369960000|2021-08-19 10:46:00|57.83|56.03|58.02|56.22|58.02|56.22|57.83|56.03|0
1629369970000|2021-08-19 10:46:10|57.94|56.14|57.94|56.14|57.94|56.14|57.94|56.14|0
1629369980000|2021-08-19 10:46:20|58.02|56.22|57.91|56.11|58.02|56.22|57.86|56.06|0
1629369990000|2021-08-19 10:46:30|57.99|56.19|57.94|56.14|57.99|56.19|57.94|56.14|0
1629370000000|2021-08-19 10:46:40|58.1|56.3|58.07|56.27|58.1|56.3|58.02|56.22|0
1629370010000|2021-08-19 10:46:50|58.02|56.22|58.07|56.27|58.07|56.27|58.02|56.22|0
1629370020000|2021-08-19 10:47:00|58.02|56.22|58.02|56.22|58.02|56.22|58.02|56.22|0
1629370030000|2021-08-19 10:47:10|57.99|56.19|58.27|56.47|58.27|56.47|57.99|56.19|0
1629370040000|2021-08-19 10:47:20|58.39|56.59|58.35|56.55|58.39|56.59|58.35|56.55|0
1629370050000|2021-08-19 10:47:30|58.31|56.51|58.43|56.63|58.47|56.67|58.31|56.51|0
1629370060000|2021-08-19 10:47:40|58.55|56.75|58.51|56.71|58.55|56.75|58.51|56.71|0
1629370070000|2021-08-19 10:47:50|58.47|56.67|58.51|56.71|58.51|56.71|58.47|56.67|0
1629370080000|2021-08-19 10:48:00|58.47|56.67|58.51|56.71|58.51|56.71|58.47|56.67|0
1629370090000|2021-08-19 10:48:10|58.43|56.63|58.26|56.46|58.43|56.63|58.26|56.46|0
1629370100000|2021-08-19 10:48:20|58.34|56.54|58.34|56.54|58.34|56.54|58.31|56.51|0
1629370110000|2021-08-19 10:48:30|58.31|56.51|58.26|56.46|58.31|56.51|58.26|56.46|0
1629370120000|2021-08-19 10:48:40|58.23|56.43|58.26|56.46|58.26|56.46|58.18|56.38|0
1629370130000|2021-08-19 10:48:50|58.22|56.42|58.1|56.3|58.22|56.42|58.1|56.3|0
1629370140000|2021-08-19 10:49:00|58.06|56.26|58.02|56.22|58.1|56.3|58.02|56.22|0
1629370150000|2021-08-19 10:49:10|58.1|56.3|58.02|56.22|58.1|56.3|58.02|56.22|0
1629370160000|2021-08-19 10:49:20|58.46|56.66|58.5|56.7|58.5|56.7|58.42|56.62|0
1629370170000|2021-08-19 10:49:30|58.46|56.66|58.42|56.62|58.46|56.66|58.42|56.62|0
1629370180000|2021-08-19 10:49:40|58.22|56.42|58.22|56.42|58.22|56.42|58.14|56.34|0
1629370190000|2021-08-19 10:49:50|58.14|56.34|58.06|56.26|58.14|56.34|58.06|56.26|0
1629370200000|2021-08-19 10:50:00|58.1|56.3|58.38|56.58|58.38|56.58|58.1|56.3|0
1629370210000|2021-08-19 10:50:10|58.46|56.66|58.3|56.5|58.46|56.66|58.3|56.5|0
1629370220000|2021-08-19 10:50:20|58.38|56.58|58.34|56.54|58.38|56.58|58.34|56.54|0
1629370230000|2021-08-19 10:50:30|58.38|56.58|58.78|56.98|58.78|56.98|58.38|56.58|0
1629370240000|2021-08-19 10:50:40|58.87|57.07|58.87|57.07|58.95|57.15|58.87|57.07|0
1629370250000|2021-08-19 10:50:50|58.91|57.11|58.46|56.66|58.91|57.11|58.46|56.66|0
1629370260000|2021-08-19 10:51:00|58.38|56.58|58.3|56.5|58.38|56.58|58.3|56.5|0
1629370270000|2021-08-19 10:51:10|58.34|56.54|58.06|56.26|58.34|56.54|58.06|56.26|0
1629370280000|2021-08-19 10:51:20|57.98|56.18|57.9|56.1|57.98|56.18|57.9|56.1|0
1629370290000|2021-08-19 10:51:30|57.94|56.14|58.06|56.26|58.06|56.26|57.94|56.14|0
1629370300000|2021-08-19 10:51:40|58.1|56.3|57.98|56.18|58.1|56.3|57.98|56.18|0
1629370310000|2021-08-19 10:51:50|58.06|56.26|57.98|56.18|58.06|56.26|57.98|56.18|0
1629370320000|2021-08-19 10:52:00|58.06|56.26|58.22|56.42|58.22|56.42|58.06|56.26|0
1629370330000|2021-08-19 10:52:10|58.42|56.62|58.14|56.34|58.42|56.62|58.14|56.34|0
1629370340000|2021-08-19 10:52:20|58.02|56.22|58.06|56.26|58.06|56.26|58.02|56.22|0
1629370350000|2021-08-19 10:52:30|58.02|56.22|58.06|56.26|58.06|56.26|58.02|56.22|0
1629370360000|2021-08-19 10:52:40|57.98|56.18|58.02|56.22|58.06|56.26|57.98|56.18|0
1629370370000|2021-08-19 10:52:50|58.06|56.26|58.14|56.34|58.14|56.34|58.06|56.26|0
1629370380000|2021-08-19 10:53:00|58.26|56.46|58.3|56.5|58.3|56.5|58.18|56.38|0
1629370390000|2021-08-19 10:53:10|58.46|56.66|58.7|56.9|58.7|56.9|58.46|56.66|0
1629370400000|2021-08-19 10:53:20|58.62|56.82|58.7|56.9|58.7|56.9|58.62|56.82|0
1629370410000|2021-08-19 10:53:30|58.66|56.86|58.62|56.82|58.66|56.86|58.62|56.82|0
1629370420000|2021-08-19 10:53:40|58.78|56.98|58.38|56.58|58.78|56.98|58.38|56.58|0
1629370430000|2021-08-19 10:53:50|58.46|56.66|58.62|56.82|58.62|56.82|58.46|56.66|0
1629370440000|2021-08-19 10:54:00|58.54|56.74|58.54|56.74|58.54|56.74|58.5|56.7|0
1629370450000|2021-08-19 10:54:10|58.3|56.5|58.22|56.42|58.3|56.5|58.22|56.42|0
1629370460000|2021-08-19 10:54:20|58.14|56.34|58.14|56.34|58.22|56.42|58.14|56.34|0
1629370470000|2021-08-19 10:54:30|58.18|56.38|58.14|56.34|58.18|56.38|58.14|56.34|0
1629370480000|2021-08-19 10:54:40|58.22|56.42|58.18|56.38|58.22|56.42|58.18|56.38|0
1629370490000|2021-08-19 10:54:50|58.13|56.33|58.34|56.54|58.38|56.58|58.13|56.33|0
1629370500000|2021-08-19 10:55:00|58.38|56.58|58.38|56.58|58.38|56.58|58.34|56.54|0
1629370510000|2021-08-19 10:55:10|58.21|56.41|58.3|56.5|58.3|56.5|58.21|56.41|0
1629370520000|2021-08-19 10:55:20|58.21|56.41|58.21|56.41|58.3|56.5|58.21|56.41|0
1629370530000|2021-08-19 10:55:30|58.38|56.58|58.29|56.49|58.38|56.58|58.29|56.49|0
1629370540000|2021-08-19 10:55:40|58.21|56.41|58.21|56.41|58.29|56.49|58.21|56.41|0
1629370550000|2021-08-19 10:55:50|58.26|56.46|58.21|56.41|58.29|56.49|58.21|56.41|0
1629370560000|2021-08-19 10:56:00|58.13|56.33|58.37|56.57|58.37|56.57|58.13|56.33|0
1629370570000|2021-08-19 10:56:10|58.46|56.66|58.37|56.57|58.46|56.66|58.37|56.57|0
1629370580000|2021-08-19 10:56:20|58.29|56.49|58.29|56.49|58.29|56.49|58.29|56.49|0
1629370590000|2021-08-19 10:56:30|58.21|56.41|58.37|56.57|58.37|56.57|58.21|56.41|0
1629370600000|2021-08-19 10:56:40|58.45|56.65|58.45|56.65|58.45|56.65|58.45|56.65|0
1629370610000|2021-08-19 10:56:50|58.42|56.62|58.42|56.62|58.42|56.62|58.42|56.62|0
1629370620000|2021-08-19 10:57:00|58.54|56.74|58.45|56.65|58.54|56.74|58.45|56.65|0
1629370630000|2021-08-19 10:57:10|58.37|56.57|58.37|56.57|58.45|56.65|58.37|56.57|0
1629370640000|2021-08-19 10:57:20|58.45|56.65|58.37|56.57|58.45|56.65|58.37|56.57|0
1629370650000|2021-08-19 10:57:30|58.53|56.73|58.53|56.73|58.53|56.73|58.45|56.65|0
1629370660000|2021-08-19 10:57:40|58.62|56.82|58.7|56.9|58.7|56.9|58.62|56.82|0
1629370670000|2021-08-19 10:57:50|58.78|56.98|58.61|56.81|58.78|56.98|58.61|56.81|0
1629370680000|2021-08-19 10:58:00|58.7|56.9|58.7|56.9|58.78|56.98|58.7|56.9|0
1629370690000|2021-08-19 10:58:10|58.61|56.81|58.66|56.86|58.7|56.9|58.61|56.81|0
1629370700000|2021-08-19 10:58:20|58.7|56.9|58.86|57.06|58.86|57.06|58.7|56.9|0
1629370710000|2021-08-19 10:58:30|58.94|57.14|58.94|57.14|58.98|57.18|58.94|57.14|0
1629370720000|2021-08-19 10:58:40|58.98|57.18|58.94|57.14|58.98|57.18|58.78|56.98|0
1629370730000|2021-08-19 10:58:50|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1629370740000|2021-08-19 10:59:00|58.9|57.1|58.9|57.1|58.94|57.14|58.9|57.1|0
1629370750000|2021-08-19 10:59:10|58.94|57.14|58.9|57.1|58.94|57.14|58.86|57.06|0
1629370760000|2021-08-19 10:59:20|58.94|57.14|58.94|57.14|59.02|57.22|58.94|57.14|0
1629370770000|2021-08-19 10:59:30|59.1|57.3|58.77|56.97|59.1|57.3|58.77|56.97|0
1629370780000|2021-08-19 10:59:40|58.82|57.02|58.94|57.14|58.94|57.14|58.69|56.89|0
1629370790000|2021-08-19 10:59:50|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1629370800000|2021-08-19 11:00:00|58.61|56.81|58.41|56.61|58.61|56.81|58.41|56.61|0
1629370810000|2021-08-19 11:00:10|58.53|56.73|58.69|56.89|58.69|56.89|58.53|56.73|0
1629370820000|2021-08-19 11:00:20|58.61|56.81|58.45|56.65|58.61|56.81|58.45|56.65|0
1629370830000|2021-08-19 11:00:30|58.53|56.73|58.69|56.89|58.69|56.89|58.53|56.73|0
1629370840000|2021-08-19 11:00:40|58.61|56.81|58.61|56.81|58.61|56.81|58.53|56.73|0
1629370850000|2021-08-19 11:00:50|58.53|56.73|58.53|56.73|58.53|56.73|58.53|56.73|0
1629370860000|2021-08-19 11:01:00|58.61|56.81|58.57|56.77|58.61|56.81|58.57|56.77|0
1629370870000|2021-08-19 11:01:10|58.61|56.81|58.77|56.97|58.77|56.97|58.61|56.81|0
1629370880000|2021-08-19 11:01:20|58.81|57.01|58.85|57.05|58.85|57.05|58.77|56.97|0
1629370890000|2021-08-19 11:01:30|58.77|56.97|58.61|56.81|58.77|56.97|58.61|56.81|0
1629370900000|2021-08-19 11:01:40|58.69|56.89|58.77|56.97|58.77|56.97|58.65|56.85|0
1629370910000|2021-08-19 11:01:50|58.69|56.89|58.61|56.81|58.69|56.89|58.61|56.81|0
1629370920000|2021-08-19 11:02:00|58.45|56.65|58.77|56.97|58.77|56.97|58.45|56.65|0
1629370930000|2021-08-19 11:02:10|58.85|57.05|58.85|57.05|58.85|57.05|58.81|57.01|0
1629370940000|2021-08-19 11:02:20|58.81|57.01|58.69|56.89|58.85|57.05|58.69|56.89|0
1629370950000|2021-08-19 11:02:30|58.45|56.65|58.49|56.69|58.49|56.69|58.45|56.65|0
1629370960000|2021-08-19 11:02:40|58.45|56.65|58.29|56.49|58.45|56.65|58.29|56.49|0
1629370970000|2021-08-19 11:02:50|58.37|56.57|58.37|56.57|58.45|56.65|58.37|56.57|0
1629370980000|2021-08-19 11:03:00|58.33|56.53|58.37|56.57|58.45|56.65|58.33|56.53|0
1629371000000|2021-08-19 11:03:20|58.29|56.49|58.53|56.73|58.53|56.73|58.29|56.49|0
1629371010000|2021-08-19 11:03:30|58.41|56.61|58.69|56.89|58.69|56.89|58.41|56.61|0
1629371020000|2021-08-19 11:03:40|58.65|56.85|58.69|56.89|58.69|56.89|58.61|56.81|0
1629371030000|2021-08-19 11:03:50|58.77|56.97|58.53|56.73|58.77|56.97|58.53|56.73|0
1629371040000|2021-08-19 11:04:00|58.49|56.69|58.49|56.69|58.49|56.69|58.49|56.69|0
1629371050000|2021-08-19 11:04:10|58.45|56.65|58.61|56.81|58.61|56.81|58.45|56.65|0
1629371060000|2021-08-19 11:04:20|58.53|56.73|58.53|56.73|58.53|56.73|58.53|56.73|0
1629371070000|2021-08-19 11:04:30|58.61|56.81|58.57|56.77|58.61|56.81|58.53|56.73|0
1629371080000|2021-08-19 11:04:40|58.53|56.73|58.37|56.57|58.53|56.73|58.37|56.57|0
1629371090000|2021-08-19 11:04:50|58.36|56.56|58.36|56.56|58.36|56.56|58.28|56.48|0
1629371100000|2021-08-19 11:05:00|58.28|56.48|58.2|56.4|58.28|56.48|58.2|56.4|0
1629371110000|2021-08-19 11:05:10|58.08|56.28|58.36|56.56|58.36|56.56|58.08|56.28|0
1629371120000|2021-08-19 11:05:20|58.44|56.64|58.53|56.73|58.61|56.81|58.44|56.64|0
1629371130000|2021-08-19 11:05:30|58.61|56.81|58.53|56.73|58.61|56.81|58.53|56.73|0
1629371140000|2021-08-19 11:05:40|58.61|56.81|58.53|56.73|58.61|56.81|58.53|56.73|0
1629371150000|2021-08-19 11:05:50|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1629371160000|2021-08-19 11:06:00|58.69|56.89|58.65|56.85|58.69|56.89|58.65|56.85|0
1629371170000|2021-08-19 11:06:10|58.77|56.97|58.69|56.89|58.77|56.97|58.69|56.89|0
1629371180000|2021-08-19 11:06:20|58.52|56.72|58.57|56.77|58.57|56.77|58.52|56.72|0
1629371190000|2021-08-19 11:06:30|58.52|56.72|58.52|56.72|58.52|56.72|58.44|56.64|0
1629371200000|2021-08-19 11:06:40|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1629371210000|2021-08-19 11:06:50|58.69|56.89|58.69|56.89|58.69|56.89|58.69|56.89|0
1629371220000|2021-08-19 11:07:00|58.6|56.8|58.69|56.89|58.69|56.89|58.6|56.8|0
1629371230000|2021-08-19 11:07:10|58.77|56.97|58.69|56.89|58.77|56.97|58.69|56.89|0
1629371240000|2021-08-19 11:07:20|58.85|57.05|58.85|57.05|58.85|57.05|58.85|57.05|0
1629371250000|2021-08-19 11:07:30|58.93|57.13|59.01|57.21|59.01|57.21|58.93|57.13|0
1629371260000|2021-08-19 11:07:40|59.09|57.29|59.01|57.21|59.09|57.29|59.01|57.21|0
1629371270000|2021-08-19 11:07:50|59.09|57.29|59.25|57.45|59.25|57.45|59.09|57.29|0
1629371280000|2021-08-19 11:08:00|59.33|57.53|59.25|57.45|59.33|57.53|59.25|57.45|0
1629371290000|2021-08-19 11:08:10|59.58|57.78|59.66|57.86|59.74|57.94|59.58|57.78|0
1629371300000|2021-08-19 11:08:20|59.58|57.78|59.66|57.86|59.66|57.86|59.58|57.78|0
1629371310000|2021-08-19 11:08:30|59.58|57.78|59.58|57.78|59.58|57.78|59.42|57.62|0
1629371320000|2021-08-19 11:08:40|59.66|57.86|59.82|58.02|59.82|58.02|59.66|57.86|0
1629371330000|2021-08-19 11:08:50|59.87|58.07|59.58|57.78|59.87|58.07|59.58|57.78|0
1629371340000|2021-08-19 11:09:00|59.5|57.7|59.58|57.78|59.58|57.78|59.5|57.7|0
1629371350000|2021-08-19 11:09:10|59.62|57.82|59.5|57.7|59.62|57.82|59.5|57.7|0
1629371360000|2021-08-19 11:09:20|59.58|57.78|59.58|57.78|59.58|57.78|59.58|57.78|0
1629371370000|2021-08-19 11:09:30|59.5|57.7|59.41|57.61|59.5|57.7|59.41|57.61|0
1629371380000|2021-08-19 11:09:40|59.33|57.53|59.25|57.45|59.41|57.61|59.25|57.45|0
1629371390000|2021-08-19 11:09:50|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1629371400000|2021-08-19 11:10:00|59.58|57.78|59.33|57.53|59.58|57.78|59.33|57.53|0
1629371410000|2021-08-19 11:10:10|59.94|58.14|60.38|58.58|60.46|58.66|59.94|58.14|0
1629371420000|2021-08-19 11:10:20|60.42|58.62|60.51|58.71|60.55|58.75|60.42|58.62|0
1629371430000|2021-08-19 11:10:30|60.71|58.91|60.79|58.99|60.79|58.99|60.71|58.91|0
1629371440000|2021-08-19 11:10:40|60.84|59.04|60.79|58.99|60.84|59.04|60.79|58.99|0
1629371450000|2021-08-19 11:10:50|60.63|58.83|60.67|58.87|60.67|58.87|60.59|58.79|0
1629371460000|2021-08-19 11:11:00|60.63|58.83|60.59|58.79|60.63|58.83|60.55|58.75|0
1629371470000|2021-08-19 11:11:10|60.63|58.83|60.54|58.74|60.63|58.83|60.54|58.74|0
1629371480000|2021-08-19 11:11:20|60.59|58.79|60.46|58.66|60.59|58.79|60.46|58.66|0
1629371490000|2021-08-19 11:11:30|60.54|58.74|60.46|58.66|60.54|58.74|60.46|58.66|0
1629371500000|2021-08-19 11:11:40|60.54|58.74|60.63|58.83|60.63|58.83|60.54|58.74|0
1629371510000|2021-08-19 11:11:50|60.71|58.91|60.71|58.91|60.75|58.95|60.71|58.91|0
1629371520000|2021-08-19 11:12:00|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1629371530000|2021-08-19 11:12:10|60.71|58.91|60.59|58.79|60.71|58.91|60.59|58.79|0
1629371540000|2021-08-19 11:12:20|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1629371550000|2021-08-19 11:12:30|60.63|58.83|60.63|58.83|60.63|58.83|60.63|58.83|0
1629371560000|2021-08-19 11:12:40|60.54|58.74|60.63|58.83|60.63|58.83|60.54|58.74|0
1629371580000|2021-08-19 11:13:00|60.46|58.66|60.38|58.58|60.54|58.74|60.3|58.5|0
1629371590000|2021-08-19 11:13:10|60.34|58.54|60.3|58.5|60.38|58.58|60.3|58.5|0
1629371600000|2021-08-19 11:13:20|60.21|58.41|60.38|58.58|60.38|58.58|60.21|58.41|0
1629371610000|2021-08-19 11:13:30|60.3|58.5|60.38|58.58|60.38|58.58|60.26|58.46|0
1629371620000|2021-08-19 11:13:40|60.3|58.5|60.05|58.25|60.3|58.5|60.05|58.25|0
1629371630000|2021-08-19 11:13:50|60.13|58.33|60.21|58.41|60.21|58.41|60.13|58.33|0
1629371640000|2021-08-19 11:14:00|60.13|58.33|60.13|58.33|60.21|58.41|60.13|58.33|0
1629371650000|2021-08-19 11:14:10|60.21|58.41|60.21|58.41|60.21|58.41|60.13|58.33|0
1629371660000|2021-08-19 11:14:20|60.13|58.33|60.21|58.41|60.21|58.41|60.13|58.33|0
1629371670000|2021-08-19 11:14:30|60.13|58.33|60.05|58.25|60.13|58.33|60.05|58.25|0
1629371680000|2021-08-19 11:14:40|60.13|58.33|60.05|58.25|60.13|58.33|60.05|58.25|0
1629371690000|2021-08-19 11:14:50|60.09|58.29|60.05|58.25|60.09|58.29|60.05|58.25|0
1629371700000|2021-08-19 11:15:00|59.97|58.17|60.05|58.25|60.13|58.33|59.97|58.17|0
1629371710000|2021-08-19 11:15:10|59.97|58.17|59.64|57.84|59.97|58.17|59.64|57.84|0
1629371720000|2021-08-19 11:15:20|59.72|57.92|59.72|57.92|59.72|57.92|59.64|57.84|0
1629371730000|2021-08-19 11:15:30|59.8|58|60.21|58.41|60.21|58.41|59.8|58|0
1629371740000|2021-08-19 11:15:40|60.25|58.45|60.38|58.58|60.38|58.58|60.25|58.45|0
1629371750000|2021-08-19 11:15:50|60.42|58.62|60.54|58.74|60.54|58.74|60.38|58.58|0
1629371760000|2021-08-19 11:16:00|60.62|58.82|60.62|58.82|60.62|58.82|60.54|58.74|0
1629371770000|2021-08-19 11:16:10|60.7|58.9|60.62|58.82|60.7|58.9|60.46|58.66|0
1629371800000|2021-08-19 11:16:40|60.79|58.99|60.7|58.9|60.79|58.99|60.7|58.9|0
1629371810000|2021-08-19 11:16:50|60.75|58.95|60.62|58.82|60.75|58.95|60.62|58.82|0
1629371820000|2021-08-19 11:17:00|60.79|58.99|60.79|58.99|60.79|58.99|60.79|58.99|0
1629371840000|2021-08-19 11:17:20|60.78|58.98|60.75|58.95|60.78|58.98|60.7|58.9|0
1629371850000|2021-08-19 11:17:30|60.7|58.9|60.78|58.98|60.78|58.98|60.7|58.9|0
1629371860000|2021-08-19 11:17:40|60.7|58.9|60.62|58.82|60.7|58.9|60.62|58.82|0
1629371870000|2021-08-19 11:17:50|60.66|58.86|60.62|58.82|60.66|58.86|60.62|58.82|0
1629371880000|2021-08-19 11:18:00|60.7|58.9|60.66|58.86|60.7|58.9|60.66|58.86|0
1629371890000|2021-08-19 11:18:10|60.62|58.82|60.62|58.82|60.62|58.82|60.62|58.82|0
1629371900000|2021-08-19 11:18:20|60.58|58.78|60.37|58.57|60.62|58.82|60.37|58.57|0
1629371920000|2021-08-19 11:18:40|60.54|58.74|60.62|58.82|60.62|58.82|60.54|58.74|0
1629371930000|2021-08-19 11:18:50|60.54|58.74|60.54|58.74|60.54|58.74|60.5|58.7|0
1629371940000|2021-08-19 11:19:00|60.45|58.65|60.54|58.74|60.62|58.82|60.45|58.65|0
1629371950000|2021-08-19 11:19:10|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1629371960000|2021-08-19 11:19:20|60.54|58.74|60.54|58.74|60.54|58.74|60.54|58.74|0
1629371980000|2021-08-19 11:19:40|60.62|58.82|60.54|58.74|60.62|58.82|60.54|58.74|0
1629371990000|2021-08-19 11:19:50|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1629372000000|2021-08-19 11:20:00|60.53|58.73|60.37|58.57|60.53|58.73|60.37|58.57|0
1629372010000|2021-08-19 11:20:10|60.29|58.49|60.45|58.65|60.45|58.65|60.29|58.49|0
1629372030000|2021-08-19 11:20:30|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1629372040000|2021-08-19 11:20:40|60.37|58.57|60.37|58.57|60.37|58.57|60.29|58.49|0
1629372050000|2021-08-19 11:20:50|60.29|58.49|60.37|58.57|60.37|58.57|60.29|58.49|0
1629372060000|2021-08-19 11:21:00|60.45|58.65|60.37|58.57|60.45|58.65|60.37|58.57|0
1629372070000|2021-08-19 11:21:10|60.33|58.53|60.37|58.57|60.37|58.57|60.33|58.53|0
1629372080000|2021-08-19 11:21:20|60.29|58.49|60.29|58.49|60.29|58.49|60.29|58.49|0
1629372090000|2021-08-19 11:21:30|60.37|58.57|60.37|58.57|60.37|58.57|60.37|58.57|0
1629372100000|2021-08-19 11:21:40|60.29|58.49|60.37|58.57|60.37|58.57|60.29|58.49|0
1629372110000|2021-08-19 11:21:50|60.45|58.65|60.45|58.65|60.45|58.65|60.37|58.57|0
1629372120000|2021-08-19 11:22:00|60.53|58.73|60.94|59.14|60.94|59.14|60.53|58.73|0
1629372130000|2021-08-19 11:22:10|61.11|59.31|61.11|59.31|61.19|59.39|61.11|59.31|0
1629372140000|2021-08-19 11:22:20|61.36|59.56|61.36|59.56|61.36|59.56|61.36|59.56|0
1629372150000|2021-08-19 11:22:30|61.19|59.39|61.19|59.39|61.19|59.39|61.11|59.31|0
1629372160000|2021-08-19 11:22:40|61.11|59.31|61.36|59.56|61.36|59.56|61.11|59.31|0
1629372170000|2021-08-19 11:22:50|61.27|59.47|61.36|59.56|61.36|59.56|61.27|59.47|0
1629372180000|2021-08-19 11:23:00|61.27|59.47|61.44|59.64|61.44|59.64|61.27|59.47|0
1629372190000|2021-08-19 11:23:10|61.52|59.72|61.69|59.89|61.86|60.06|61.52|59.72|0
1629372200000|2021-08-19 11:23:20|61.52|59.72|61.61|59.81|61.61|59.81|61.52|59.72|0
1629372210000|2021-08-19 11:23:30|61.52|59.72|61.52|59.72|61.61|59.81|61.52|59.72|0
1629372220000|2021-08-19 11:23:40|61.27|59.47|61.03|59.23|61.27|59.47|61.03|59.23|0
1629372230000|2021-08-19 11:23:50|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1629372240000|2021-08-19 11:24:00|61.19|59.39|61.11|59.31|61.19|59.39|61.11|59.31|0
1629372250000|2021-08-19 11:24:10|61.19|59.39|61.02|59.22|61.19|59.39|61.02|59.22|0
1629372260000|2021-08-19 11:24:20|61.11|59.31|61.02|59.22|61.11|59.31|61.02|59.22|0
1629372270000|2021-08-19 11:24:30|60.94|59.14|61.02|59.22|61.02|59.22|60.94|59.14|0
1629372280000|2021-08-19 11:24:40|61.19|59.39|60.78|58.98|61.19|59.39|60.78|58.98|0
1629372290000|2021-08-19 11:24:50|60.86|59.06|60.74|58.94|60.86|59.06|60.74|58.94|0
1629372300000|2021-08-19 11:25:00|60.78|58.98|60.94|59.14|60.94|59.14|60.78|58.98|0
1629372310000|2021-08-19 11:25:10|60.86|59.06|60.86|59.06|60.86|59.06|60.86|59.06|0
1629372320000|2021-08-19 11:25:20|60.94|59.14|60.78|58.98|60.94|59.14|60.78|58.98|0
1629372330000|2021-08-19 11:25:30|60.69|58.89|60.53|58.73|60.69|58.89|60.53|58.73|0
1629372340000|2021-08-19 11:25:40|60.45|58.65|60.45|58.65|60.45|58.65|60.45|58.65|0
1629372350000|2021-08-19 11:25:50|60.53|58.73|60.53|58.73|60.53|58.73|60.53|58.73|0
1629372360000|2021-08-19 11:26:00|60.61|58.81|60.61|58.81|60.69|58.89|60.53|58.73|0
1629372370000|2021-08-19 11:26:10|60.21|58.41|60.29|58.49|60.29|58.49|60.21|58.41|0
1629372380000|2021-08-19 11:26:20|60.26|58.46|60.29|58.49|60.29|58.49|60.21|58.41|0
1629372390000|2021-08-19 11:26:30|60.38|58.58|60.38|58.58|60.38|58.58|60.29|58.49|0
1629372430000|2021-08-19 11:27:10|60.13|58.33|60.17|58.37|60.17|58.37|60.05|58.25|0
1629372440000|2021-08-19 11:27:20|60.13|58.33|60.21|58.41|60.21|58.41|60.13|58.33|0
1629372450000|2021-08-19 11:27:30|60.13|58.33|60.13|58.33|60.13|58.33|60.13|58.33|0
1629372460000|2021-08-19 11:27:40|60.21|58.41|60.38|58.58|60.38|58.58|60.21|58.41|0
1629372470000|2021-08-19 11:27:50|60.21|58.41|60.29|58.49|60.29|58.49|60.21|58.41|0
1629372490000|2021-08-19 11:28:10|60.21|58.41|60.21|58.41|60.21|58.41|60.21|58.41|0
1629372500000|2021-08-19 11:28:20|60.13|58.33|60.21|58.41|60.21|58.41|60.13|58.33|0
1629372510000|2021-08-19 11:28:30|60.13|58.33|60.21|58.41|60.21|58.41|60.13|58.33|0
1629372520000|2021-08-19 11:28:40|60.13|58.33|60.17|58.37|60.17|58.37|60.13|58.33|0
1629372530000|2021-08-19 11:28:50|60.13|58.33|60.05|58.25|60.13|58.33|60.05|58.25|0
1629372540000|2021-08-19 11:29:00|60.09|58.29|60.13|58.33|60.13|58.33|60.09|58.29|0
1629372550000|2021-08-19 11:29:10|60.09|58.29|60.09|58.29|60.09|58.29|60.09|58.29|0
1629372560000|2021-08-19 11:29:20|60.05|58.25|60.05|58.25|60.05|58.25|59.96|58.16|0
1629372570000|2021-08-19 11:29:30|60.04|58.24|60.04|58.24|60.04|58.24|60.04|58.24|0
1629372580000|2021-08-19 11:29:40|59.96|58.16|59.96|58.16|59.96|58.16|59.96|58.16|0
1629372590000|2021-08-19 11:29:50|59.88|58.08|59.64|57.84|59.88|58.08|59.64|57.84|0
1629372600000|2021-08-19 11:30:00|59.72|57.92|59.64|57.84|59.72|57.92|59.64|57.84|0
1629372610000|2021-08-19 11:30:10|59.72|57.92|59.8|58|59.8|58|59.72|57.92|0
1629372620000|2021-08-19 11:30:20|59.88|58.08|59.88|58.08|59.88|58.08|59.72|57.92|0
1629372630000|2021-08-19 11:30:30|59.8|58|59.92|58.12|59.92|58.12|59.8|58|0
1629372640000|2021-08-19 11:30:40|59.96|58.16|59.96|58.16|59.96|58.16|59.88|58.08|0
1629372650000|2021-08-19 11:30:50|59.88|58.08|59.88|58.08|59.88|58.08|59.88|58.08|0
1629372680000|2021-08-19 11:31:20|59.84|58.04|59.88|58.08|59.88|58.08|59.84|58.04|0
1629372710000|2021-08-19 11:31:50|59.72|57.92|59.63|57.83|59.72|57.92|59.63|57.83|0
1629372720000|2021-08-19 11:32:00|59.59|57.79|59.47|57.67|59.59|57.79|59.47|57.67|0
1629372730000|2021-08-19 11:32:10|59.51|57.71|59.47|57.67|59.55|57.75|59.47|57.67|0
1629372740000|2021-08-19 11:32:20|59.55|57.75|59.63|57.83|59.63|57.83|59.55|57.75|0
1629372750000|2021-08-19 11:32:30|59.55|57.75|59.47|57.67|59.55|57.75|59.47|57.67|0
1629372770000|2021-08-19 11:32:50|59.43|57.63|59.47|57.67|59.47|57.67|59.43|57.63|0
1629372780000|2021-08-19 11:33:00|59.39|57.59|59.11|57.31|59.55|57.75|59.03|57.23|0
1629372790000|2021-08-19 11:33:10|59.19|57.39|59.03|57.23|59.19|57.39|59.03|57.23|0
1629372800000|2021-08-19 11:33:20|58.95|57.15|59.03|57.23|59.03|57.23|58.95|57.15|0
1629372820000|2021-08-19 11:33:40|59.07|57.27|59.11|57.31|59.11|57.31|59.03|57.23|0
1629372830000|2021-08-19 11:33:50|58.94|57.14|58.78|56.98|58.94|57.14|58.78|56.98|0
1629372840000|2021-08-19 11:34:00|58.62|56.82|58.78|56.98|58.78|56.98|58.62|56.82|0
1629372850000|2021-08-19 11:34:10|58.7|56.9|58.62|56.82|58.7|56.9|58.62|56.82|0
1629372860000|2021-08-19 11:34:20|58.74|56.94|58.74|56.94|58.74|56.94|58.7|56.9|0
1629372870000|2021-08-19 11:34:30|58.7|56.9|58.7|56.9|58.86|57.06|58.7|56.9|0
1629372880000|2021-08-19 11:34:40|58.62|56.82|58.7|56.9|58.7|56.9|58.62|56.82|0
1629372890000|2021-08-19 11:34:50|58.78|56.98|58.78|56.98|58.78|56.98|58.78|56.98|0
1629372900000|2021-08-19 11:35:00|58.7|56.9|58.7|56.9|58.7|56.9|58.7|56.9|0
1629372910000|2021-08-19 11:35:10|58.62|56.82|58.7|56.9|58.7|56.9|58.62|56.82|0
1629372930000|2021-08-19 11:35:30|58.78|56.98|59.02|57.22|59.02|57.22|58.78|56.98|0
1629372940000|2021-08-19 11:35:40|58.94|57.14|58.94|57.14|58.94|57.14|58.94|57.14|0
1629372950000|2021-08-19 11:35:50|58.86|57.06|58.78|56.98|58.86|57.06|58.78|56.98|0
1629372960000|2021-08-19 11:36:00|58.86|57.06|58.94|57.14|58.94|57.14|58.86|57.06|0
1629372970000|2021-08-19 11:36:10|59.02|57.22|58.94|57.14|59.02|57.22|58.94|57.14|0
1629372980000|2021-08-19 11:36:20|58.86|57.06|58.86|57.06|58.94|57.14|58.86|57.06|0
1629372990000|2021-08-19 11:36:30|58.94|57.14|58.86|57.06|58.94|57.14|58.86|57.06|0
1629373000000|2021-08-19 11:36:40|58.94|57.14|58.94|57.14|58.94|57.14|58.86|57.06|0
1629373010000|2021-08-19 11:36:50|58.86|57.06|58.86|57.06|58.86|57.06|58.86|57.06|0
1629373020000|2021-08-19 11:37:00|58.94|57.14|58.94|57.14|58.94|57.14|58.86|57.06|0
1629373030000|2021-08-19 11:37:10|58.86|57.06|58.78|56.98|58.86|57.06|58.78|56.98|0
1629373040000|2021-08-19 11:37:20|58.62|56.82|58.54|56.74|58.62|56.82|58.54|56.74|0
1629373050000|2021-08-19 11:37:30|58.38|56.58|58.38|56.58|58.38|56.58|58.29|56.49|0
1629373060000|2021-08-19 11:37:40|58.29|56.49|58.21|56.41|58.29|56.49|58.21|56.41|0
1629373070000|2021-08-19 11:37:50|58.29|56.49|58.21|56.41|58.29|56.49|58.21|56.41|0
1629373080000|2021-08-19 11:38:00|58.13|56.33|58.13|56.33|58.13|56.33|58.13|56.33|0
1629373090000|2021-08-19 11:38:10|58.21|56.41|58.13|56.33|58.21|56.41|58.13|56.33|0
1629373100000|2021-08-19 11:38:20|58.29|56.49|58.29|56.49|58.37|56.57|58.29|56.49|0
1629373110000|2021-08-19 11:38:30|58.26|56.46|58.13|56.33|58.26|56.46|58.05|56.25|0
1629373120000|2021-08-19 11:38:40|58.05|56.25|58.13|56.33|58.13|56.33|58.05|56.25|0
1629373130000|2021-08-19 11:38:50|58.05|56.25|58.05|56.25|58.13|56.33|58.05|56.25|0
1629373140000|2021-08-19 11:39:00|57.97|56.17|58.37|56.57|58.37|56.57|57.97|56.17|0
1629373150000|2021-08-19 11:39:10|58.29|56.49|58.21|56.41|58.29|56.49|58.21|56.41|0
1629373160000|2021-08-19 11:39:20|58.29|56.49|58.29|56.49|58.29|56.49|58.29|56.49|0
1629373170000|2021-08-19 11:39:30|58.33|56.53|58.29|56.49|58.37|56.57|58.29|56.49|0
1629373180000|2021-08-19 11:39:40|58.33|56.53|58.37|56.57|58.37|56.57|58.33|56.53|0
1629373190000|2021-08-19 11:39:50|58.45|56.65|58.37|56.57|58.45|56.65|58.37|56.57|0
1629373200000|2021-08-19 11:40:00|58.29|56.49|58.21|56.41|58.29|56.49|58.13|56.33|0
1629373210000|2021-08-19 11:40:10|58.17|56.37|58.13|56.33|58.17|56.37|58.13|56.33|0
1629373220000|2021-08-19 11:40:20|58.21|56.41|58.13|56.33|58.21|56.41|58.13|56.33|0
1629373230000|2021-08-19 11:40:30|58.05|56.25|58.21|56.41|58.21|56.41|58.05|56.25|0
1629373240000|2021-08-19 11:40:40|58.29|56.49|58.21|56.41|58.29|56.49|58.21|56.41|0
1629373260000|2021-08-19 11:41:00|58.13|56.33|58.29|56.49|58.29|56.49|58.13|56.33|0
1629373270000|2021-08-19 11:41:10|58.33|56.53|58.21|56.41|58.33|56.53|58.21|56.41|0
1629373280000|2021-08-19 11:41:20|58.13|56.33|58.21|56.41|58.21|56.41|58.13|56.33|0
1629373290000|2021-08-19 11:41:30|58.29|56.49|58.13|56.33|58.29|56.49|58.13|56.33|0
1629373300000|2021-08-19 11:41:40|58.21|56.41|58.13|56.33|58.21|56.41|58.13|56.33|0
1629373310000|2021-08-19 11:41:50|58.17|56.37|58.21|56.41|58.21|56.41|58.17|56.37|0
1629373330000|2021-08-19 11:42:10|58.29|56.49|58.21|56.41|58.29|56.49|58.13|56.33|0
1629373340000|2021-08-19 11:42:20|58.29|56.49|58.21|56.41|58.29|56.49|58.21|56.41|0
1629373350000|2021-08-19 11:42:30|58.37|56.57|58.53|56.73|58.53|56.73|58.37|56.57|0
1629373360000|2021-08-19 11:42:40|58.45|56.65|58.53|56.73|58.61|56.81|58.45|56.65|0
1629373370000|2021-08-19 11:42:50|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1629373380000|2021-08-19 11:43:00|58.65|56.85|58.17|56.37|58.69|56.89|58.17|56.37|0
1629373390000|2021-08-19 11:43:10|58.09|56.29|58.09|56.29|58.09|56.29|58.09|56.29|0
1629373400000|2021-08-19 11:43:20|58.17|56.37|58.25|56.45|58.25|56.45|58.17|56.37|0
1629373410000|2021-08-19 11:43:30|58.21|56.41|58.17|56.37|58.21|56.41|58.17|56.37|0
1629373420000|2021-08-19 11:43:40|58.09|56.29|58.01|56.21|58.09|56.29|58.01|56.21|0
1629373440000|2021-08-19 11:44:00|57.93|56.13|58.09|56.29|58.09|56.29|57.93|56.13|0
1629373450000|2021-08-19 11:44:10|58.01|56.21|58.01|56.21|58.01|56.21|58.01|56.21|0
1629373460000|2021-08-19 11:44:20|57.85|56.05|57.93|56.13|57.97|56.17|57.85|56.05|0
1629373470000|2021-08-19 11:44:30|57.85|56.05|58.17|56.37|58.17|56.37|57.85|56.05|0
1629373480000|2021-08-19 11:44:40|58.21|56.41|58.25|56.45|58.25|56.45|58.21|56.41|0
1629373490000|2021-08-19 11:44:50|58.33|56.53|58.45|56.65|58.49|56.69|58.33|56.53|0
1629373500000|2021-08-19 11:45:00|58.41|56.61|58.17|56.37|58.49|56.69|58.17|56.37|0
1629373520000|2021-08-19 11:45:20|58.09|56.29|58.13|56.33|58.13|56.33|58.05|56.25|0
1629373530000|2021-08-19 11:45:30|58.17|56.37|58.01|56.21|58.17|56.37|58.01|56.21|0
1629373540000|2021-08-19 11:45:40|57.84|56.04|57.84|56.04|57.92|56.12|57.84|56.04|0
1629373550000|2021-08-19 11:45:50|57.81|56.01|57.92|56.12|57.92|56.12|57.81|56.01|0
1629373560000|2021-08-19 11:46:00|57.84|56.04|58|56.2|58|56.2|57.84|56.04|0
1629373570000|2021-08-19 11:46:10|57.97|56.17|58.25|56.45|58.25|56.45|57.97|56.17|0
1629373590000|2021-08-19 11:46:30|58.17|56.37|58|56.2|58.25|56.45|58|56.2|0
1629373600000|2021-08-19 11:46:40|57.92|56.12|58|56.2|58|56.2|57.92|56.12|0
1629373610000|2021-08-19 11:46:50|58.08|56.28|58.16|56.36|58.16|56.36|58.08|56.28|0
1629373620000|2021-08-19 11:47:00|58.08|56.28|58|56.2|58.16|56.36|58|56.2|0
1629373630000|2021-08-19 11:47:10|58.05|56.25|58.16|56.36|58.16|56.36|58.05|56.25|0
1629373640000|2021-08-19 11:47:20|58.24|56.44|58.16|56.36|58.24|56.44|58.16|56.36|0
1629373650000|2021-08-19 11:47:30|58.08|56.28|58.16|56.36|58.16|56.36|58.08|56.28|0
1629373670000|2021-08-19 11:47:50|58.04|56.24|58|56.2|58.04|56.24|57.92|56.12|0
1629373680000|2021-08-19 11:48:00|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1629373690000|2021-08-19 11:48:10|58.16|56.36|58.16|56.36|58.16|56.36|58.16|56.36|0
1629373700000|2021-08-19 11:48:20|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1629373710000|2021-08-19 11:48:30|58.16|56.36|58.12|56.32|58.24|56.44|58.12|56.32|0
1629373720000|2021-08-19 11:48:40|58.08|56.28|58.32|56.52|58.32|56.52|58.08|56.28|0
1629373730000|2021-08-19 11:48:50|58.24|56.44|58.24|56.44|58.24|56.44|58.16|56.36|0
1629373740000|2021-08-19 11:49:00|58.28|56.48|58.28|56.48|58.28|56.48|58.28|56.48|0
1629373750000|2021-08-19 11:49:10|58.24|56.44|58.4|56.6|58.4|56.6|58.24|56.44|0
1629373760000|2021-08-19 11:49:20|58.32|56.52|58.32|56.52|58.32|56.52|58.24|56.44|0
1629373770000|2021-08-19 11:49:30|58.24|56.44|58.16|56.36|58.24|56.44|58.16|56.36|0
1629373790000|2021-08-19 11:49:50|58.24|56.44|58.4|56.6|58.4|56.6|58.24|56.44|0
1629373800000|2021-08-19 11:50:00|58.48|56.68|58.53|56.73|58.53|56.73|58.4|56.6|0
1629373810000|2021-08-19 11:50:10|58.56|56.76|58.65|56.85|58.65|56.85|58.56|56.76|0
1629373820000|2021-08-19 11:50:20|58.44|56.64|58.44|56.64|58.44|56.64|58.44|56.64|0
1629373830000|2021-08-19 11:50:30|58.52|56.72|58.6|56.8|58.6|56.8|58.52|56.72|0
1629373840000|2021-08-19 11:50:40|58.52|56.72|58.72|56.92|58.72|56.92|58.52|56.72|0
1629373850000|2021-08-19 11:50:50|58.68|56.88|58.84|57.04|58.84|57.04|58.68|56.88|0
1629373860000|2021-08-19 11:51:00|58.92|57.12|58.84|57.04|58.92|57.12|58.84|57.04|0
1629373870000|2021-08-19 11:51:10|58.92|57.12|59.09|57.29|59.09|57.29|58.92|57.12|0
1629373880000|2021-08-19 11:51:20|59|57.2|59.09|57.29|59.09|57.29|59|57.2|0
1629373910000|2021-08-19 11:51:50|59|57.2|59.09|57.29|59.09|57.29|59|57.2|0
1629373920000|2021-08-19 11:52:00|59.17|57.37|59.09|57.29|59.17|57.37|59.09|57.29|0
1629373930000|2021-08-19 11:52:10|59.17|57.37|59.25|57.45|59.25|57.45|59.17|57.37|0
1629373940000|2021-08-19 11:52:20|59.33|57.53|59.33|57.53|59.33|57.53|59.33|57.53|0
1629373950000|2021-08-19 11:52:30|59.41|57.61|59.33|57.53|59.41|57.61|59.33|57.53|0
1629373960000|2021-08-19 11:52:40|59.41|57.61|59.33|57.53|59.41|57.61|59.33|57.53|0
1629373970000|2021-08-19 11:52:50|59.25|57.45|59.33|57.53|59.33|57.53|59.25|57.45|0
1629373980000|2021-08-19 11:53:00|59.49|57.69|59.82|58.02|59.82|58.02|59.49|57.69|0
1629373990000|2021-08-19 11:53:10|59.74|57.94|59.66|57.86|59.74|57.94|59.66|57.86|0
1629374000000|2021-08-19 11:53:20|59.74|57.94|59.74|57.94|59.82|58.02|59.74|57.94|0
1629374020000|2021-08-19 11:53:40|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1629374030000|2021-08-19 11:53:50|59.99|58.19|60.07|58.27|60.07|58.27|59.99|58.19|0
1629374040000|2021-08-19 11:54:00|59.9|58.1|59.9|58.1|59.95|58.15|59.9|58.1|0
1629374050000|2021-08-19 11:54:10|59.86|58.06|59.99|58.19|59.99|58.19|59.82|58.02|0
1629374060000|2021-08-19 11:54:20|59.9|58.1|60.27|58.47|60.27|58.47|59.82|58.02|0
1629374070000|2021-08-19 11:54:30|60.79|58.99|60.96|59.16|60.96|59.16|60.79|58.99|0
1629374080000|2021-08-19 11:54:40|61.04|59.24|61.04|59.24|61.04|59.24|61.04|59.24|0
1629374090000|2021-08-19 11:54:50|60.96|59.16|61.04|59.24|61.04|59.24|60.96|59.16|0
1629374100000|2021-08-19 11:55:00|61.12|59.32|61.04|59.24|61.12|59.32|61.04|59.24|0
1629374110000|2021-08-19 11:55:10|60.87|59.07|60.87|59.07|60.96|59.16|60.87|59.07|0
1629374120000|2021-08-19 11:55:20|60.79|58.99|60.96|59.16|60.96|59.16|60.79|58.99|0
1629374130000|2021-08-19 11:55:30|61.04|59.24|60.96|59.16|61.04|59.24|60.96|59.16|0
1629374140000|2021-08-19 11:55:40|61.12|59.32|61.04|59.24|61.12|59.32|61.04|59.24|0
1629374150000|2021-08-19 11:55:50|61.12|59.32|61.12|59.32|61.12|59.32|61.12|59.32|0
1629374160000|2021-08-19 11:56:00|60.96|59.16|61.04|59.24|61.04|59.24|60.96|59.16|0
1629374170000|2021-08-19 11:56:10|61.12|59.32|61.04|59.24|61.12|59.32|61.04|59.24|0
1629374180000|2021-08-19 11:56:20|61.29|59.49|61.29|59.49|61.29|59.49|61.29|59.49|0
1629374200000|2021-08-19 11:56:40|61.37|59.57|61.2|59.4|61.37|59.57|61.2|59.4|0
1629374210000|2021-08-19 11:56:50|61.29|59.49|61.12|59.32|61.29|59.49|61.12|59.32|0
1629374220000|2021-08-19 11:57:00|61.2|59.4|61.12|59.32|61.2|59.4|61.12|59.32|0
1629374230000|2021-08-19 11:57:10|61.04|59.24|60.79|58.99|61.04|59.24|60.79|58.99|0
1629374240000|2021-08-19 11:57:20|60.95|59.15|60.95|59.15|60.95|59.15|60.87|59.07|0
1629374250000|2021-08-19 11:57:30|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1629374260000|2021-08-19 11:57:40|60.71|58.91|60.71|58.91|60.71|58.91|60.62|58.82|0
1629374270000|2021-08-19 11:57:50|60.95|59.15|60.87|59.07|60.95|59.15|60.87|59.07|0
1629374280000|2021-08-19 11:58:00|60.83|59.03|60.71|58.91|60.83|59.03|60.71|58.91|0
1629374290000|2021-08-19 11:58:10|60.79|58.99|60.79|58.99|60.87|59.07|60.79|58.99|0
1629374310000|2021-08-19 11:58:30|60.95|59.15|60.95|59.15|61|59.2|60.95|59.15|0
1629374320000|2021-08-19 11:58:40|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1629374330000|2021-08-19 11:58:50|60.87|59.07|60.79|58.99|60.87|59.07|60.79|58.99|0
1629374340000|2021-08-19 11:59:00|60.7|58.9|61.04|59.24|61.04|59.24|60.7|58.9|0
1629374350000|2021-08-19 11:59:10|61.12|59.32|61.08|59.28|61.12|59.32|60.95|59.15|0
1629374360000|2021-08-19 11:59:20|61.04|59.24|61.04|59.24|61.12|59.32|61.04|59.24|0
1629374370000|2021-08-19 11:59:30|61.12|59.32|61.2|59.4|61.2|59.4|61.12|59.32|0
1629374380000|2021-08-19 11:59:40|61.16|59.36|61.2|59.4|61.2|59.4|61.12|59.32|0
1629374390000|2021-08-19 11:59:50|61.12|59.32|61.16|59.36|61.16|59.36|61.12|59.32|0
1629374400000|2021-08-19 12:00:00|60.87|59.07|61.2|59.4|61.2|59.4|60.87|59.07|0
1629374410000|2021-08-19 12:00:10|61.03|59.23|61.03|59.23|61.03|59.23|61.03|59.23|0
1629374420000|2021-08-19 12:00:20|60.95|59.15|61.03|59.23|61.03|59.23|60.83|59.03|0
1629374430000|2021-08-19 12:00:30|61.12|59.32|61.2|59.4|61.28|59.48|61.12|59.32|0
1629374440000|2021-08-19 12:00:40|61.28|59.48|61.37|59.57|61.37|59.57|61.28|59.48|0
1629374450000|2021-08-19 12:00:50|61.87|60.07|61.62|59.82|61.87|60.07|61.62|59.82|0
1629374460000|2021-08-19 12:01:00|61.78|59.98|61.7|59.9|61.87|60.07|61.7|59.9|0
1629374470000|2021-08-19 12:01:10|61.78|59.98|61.62|59.82|61.78|59.98|61.53|59.73|0
1629374480000|2021-08-19 12:01:20|61.78|59.98|61.7|59.9|61.78|59.98|61.7|59.9|0
1629374490000|2021-08-19 12:01:30|61.78|59.98|61.95|60.15|61.95|60.15|61.78|59.98|0
1629374500000|2021-08-19 12:01:40|61.87|60.07|61.78|59.98|61.87|60.07|61.78|59.98|0
1629374510000|2021-08-19 12:01:50|61.95|60.15|61.87|60.07|61.95|60.15|61.87|60.07|0
1629374520000|2021-08-19 12:02:00|61.95|60.15|61.78|59.98|61.95|60.15|61.78|59.98|0
1629374530000|2021-08-19 12:02:10|61.87|60.07|62.2|60.4|62.2|60.4|61.87|60.07|0
1629374540000|2021-08-19 12:02:20|62.29|60.49|62.29|60.49|62.37|60.57|62.29|60.49|0
1629374550000|2021-08-19 12:02:30|62.2|60.4|62.29|60.49|62.46|60.66|62.2|60.4|0
1629374560000|2021-08-19 12:02:40|62.2|60.4|62.03|60.23|62.2|60.4|62.03|60.23|0
1629374570000|2021-08-19 12:02:50|62.12|60.32|61.95|60.15|62.12|60.32|61.95|60.15|0
1629374580000|2021-08-19 12:03:00|62.12|60.32|62.2|60.4|62.2|60.4|62.12|60.32|0
1629374590000|2021-08-19 12:03:10|62.12|60.32|62.2|60.4|62.2|60.4|62.12|60.32|0
1629374600000|2021-08-19 12:03:20|62.12|60.32|62.29|60.49|62.29|60.49|62.12|60.32|0
1629374610000|2021-08-19 12:03:30|62.37|60.57|62.37|60.57|62.37|60.57|62.37|60.57|0
1629374620000|2021-08-19 12:03:40|62.29|60.49|62.03|60.23|62.29|60.49|62.03|60.23|0
1629374630000|2021-08-19 12:03:50|62.12|60.32|62.12|60.32|62.12|60.32|62.03|60.23|0
1629374640000|2021-08-19 12:04:00|62.08|60.28|62.03|60.23|62.2|60.4|62.03|60.23|0
1629374650000|2021-08-19 12:04:10|62.12|60.32|62.12|60.32|62.12|60.32|62.03|60.23|0
1629374660000|2021-08-19 12:04:20|61.99|60.19|61.95|60.15|61.99|60.19|61.95|60.15|0
1629374670000|2021-08-19 12:04:30|61.86|60.06|61.86|60.06|61.86|60.06|61.78|59.98|0
1629374680000|2021-08-19 12:04:40|61.78|59.98|61.78|59.98|61.86|60.06|61.78|59.98|0
1629374690000|2021-08-19 12:04:50|61.86|60.06|61.61|59.81|61.86|60.06|61.61|59.81|0
1629374700000|2021-08-19 12:05:00|61.86|60.06|61.78|59.98|61.86|60.06|61.78|59.98|0
1629374710000|2021-08-19 12:05:10|61.7|59.9|61.53|59.73|61.7|59.9|61.53|59.73|0
1629374720000|2021-08-19 12:05:20|61.61|59.81|61.7|59.9|61.7|59.9|61.61|59.81|0
1629374730000|2021-08-19 12:05:30|61.86|60.06|61.86|60.06|61.86|60.06|61.78|59.98|0
1629374740000|2021-08-19 12:05:40|61.78|59.98|61.69|59.89|61.78|59.98|61.69|59.89|0
1629374750000|2021-08-19 12:05:50|61.61|59.81|61.69|59.89|61.69|59.89|61.61|59.81|0
1629374760000|2021-08-19 12:06:00|61.61|59.81|61.61|59.81|61.78|59.98|61.61|59.81|0
1629374770000|2021-08-19 12:06:10|61.57|59.77|61.57|59.77|61.57|59.77|61.57|59.77|0
1629374780000|2021-08-19 12:06:20|61.69|59.89|61.53|59.73|61.69|59.89|61.53|59.73|0
1629374790000|2021-08-19 12:06:30|61.44|59.64|61.44|59.64|61.49|59.69|61.44|59.64|0
1629374800000|2021-08-19 12:06:40|61.36|59.56|61.44|59.64|61.44|59.64|61.36|59.56|0
1629374810000|2021-08-19 12:06:50|61.36|59.56|61.36|59.56|61.36|59.56|61.36|59.56|0
1629374830000|2021-08-19 12:07:10|61.28|59.48|61.53|59.73|61.53|59.73|61.28|59.48|0
1629374840000|2021-08-19 12:07:20|61.44|59.64|61.36|59.56|61.53|59.73|61.36|59.56|0
1629374850000|2021-08-19 12:07:30|61.28|59.48|61.36|59.56|61.36|59.56|61.28|59.48|0
1629374860000|2021-08-19 12:07:40|61.28|59.48|61.19|59.39|61.28|59.48|61.19|59.39|0
1629374870000|2021-08-19 12:07:50|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1629374880000|2021-08-19 12:08:00|61.19|59.39|61.27|59.47|61.27|59.47|61.19|59.39|0
1629374890000|2021-08-19 12:08:10|61.36|59.56|61.27|59.47|61.36|59.56|61.27|59.47|0
1629374900000|2021-08-19 12:08:20|61.36|59.56|61.27|59.47|61.36|59.56|61.27|59.47|0
1629374910000|2021-08-19 12:08:30|61.19|59.39|61.19|59.39|61.19|59.39|61.19|59.39|0
1629374920000|2021-08-19 12:08:40|61.27|59.47|61.27|59.47|61.27|59.47|61.27|59.47|0
1629374930000|2021-08-19 12:08:50|61.19|59.39|61.11|59.31|61.19|59.39|61.11|59.31|0
1629374940000|2021-08-19 12:09:00|60.86|59.06|60.78|58.98|60.94|59.14|60.78|58.98|0
1629374950000|2021-08-19 12:09:10|60.86|59.06|60.86|59.06|60.86|59.06|60.78|58.98|0
1629374960000|2021-08-19 12:09:20|60.78|58.98|60.61|58.81|60.78|58.98|60.61|58.81|0
1629374970000|2021-08-19 12:09:30|60.53|58.73|60.61|58.81|60.61|58.81|60.53|58.73|0
1629374980000|2021-08-19 12:09:40|60.69|58.89|60.61|58.81|60.69|58.89|60.61|58.81|0
1629374990000|2021-08-19 12:09:50|60.53|58.73|60.53|58.73|60.61|58.81|60.53|58.73|0
1629375000000|2021-08-19 12:10:00|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1629375010000|2021-08-19 12:10:10|60.53|58.73|60.36|58.56|60.53|58.73|60.36|58.56|0
1629375020000|2021-08-19 12:10:20|60.2|58.4|60.28|58.48|60.28|58.48|60.2|58.4|0
1629375030000|2021-08-19 12:10:30|60.32|58.52|60.2|58.4|60.32|58.52|60.2|58.4|0
1629375040000|2021-08-19 12:10:40|60.11|58.31|60.03|58.23|60.11|58.31|60.03|58.23|0
1629375050000|2021-08-19 12:10:50|60.11|58.31|60.03|58.23|60.11|58.31|60.03|58.23|0
1629375060000|2021-08-19 12:11:00|59.95|58.15|60.11|58.31|60.11|58.31|59.95|58.15|0
1629375080000|2021-08-19 12:11:20|60.2|58.4|60.28|58.48|60.28|58.48|60.2|58.4|0
1629375090000|2021-08-19 12:11:30|60.2|58.4|60.36|58.56|60.36|58.56|60.2|58.4|0
1629375100000|2021-08-19 12:11:40|60.28|58.48|60.44|58.64|60.44|58.64|60.28|58.48|0
1629375110000|2021-08-19 12:11:50|60.4|58.6|60.44|58.64|60.44|58.64|60.4|58.6|0
1629375120000|2021-08-19 12:12:00|60.36|58.56|60.28|58.48|60.36|58.56|60.28|58.48|0
1629375130000|2021-08-19 12:12:10|60.36|58.56|60.36|58.56|60.36|58.56|60.36|58.56|0
1629375140000|2021-08-19 12:12:20|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1629375150000|2021-08-19 12:12:30|60.36|58.56|60.52|58.72|60.52|58.72|60.36|58.56|0
1629375160000|2021-08-19 12:12:40|60.44|58.64|60.36|58.56|60.44|58.64|60.36|58.56|0
1629375170000|2021-08-19 12:12:50|60.19|58.39|60.19|58.39|60.19|58.39|60.11|58.31|0
1629375180000|2021-08-19 12:13:00|60.28|58.48|60.19|58.39|60.36|58.56|60.19|58.39|0
1629375190000|2021-08-19 12:13:10|60.11|58.31|60.03|58.23|60.19|58.39|59.95|58.15|0
1629375200000|2021-08-19 12:13:20|59.95|58.15|60.11|58.31|60.11|58.31|59.95|58.15|0
1629375210000|2021-08-19 12:13:30|60.03|58.23|59.95|58.15|60.03|58.23|59.95|58.15|0
1629375220000|2021-08-19 12:13:40|60.11|58.31|60.03|58.23|60.11|58.31|60.03|58.23|0
1629375230000|2021-08-19 12:13:50|60.11|58.31|60.19|58.39|60.19|58.39|60.11|58.31|0
1629375240000|2021-08-19 12:14:00|60.27|58.47|60.36|58.56|60.36|58.56|60.27|58.47|0
1629375250000|2021-08-19 12:14:10|60.44|58.64|60.52|58.72|60.52|58.72|60.44|58.64|0
1629375260000|2021-08-19 12:14:20|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1629375270000|2021-08-19 12:14:30|60.52|58.72|60.52|58.72|60.52|58.72|60.52|58.72|0
1629375280000|2021-08-19 12:14:40|60.6|58.8|60.6|58.8|60.6|58.8|60.6|58.8|0
1629375290000|2021-08-19 12:14:50|60.69|58.89|60.52|58.72|60.69|58.89|60.52|58.72|0
1629375300000|2021-08-19 12:15:00|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1629375310000|2021-08-19 12:15:10|60.4|58.6|60.36|58.56|60.4|58.6|60.36|58.56|0
1629375320000|2021-08-19 12:15:20|60.44|58.64|60.52|58.72|60.52|58.72|60.44|58.64|0
1629375330000|2021-08-19 12:15:30|60.44|58.64|60.19|58.39|60.44|58.64|60.19|58.39|0
1629375340000|2021-08-19 12:15:40|60.11|58.31|60.11|58.31|60.19|58.39|60.11|58.31|0
1629375350000|2021-08-19 12:15:50|60.19|58.39|60.19|58.39|60.27|58.47|60.19|58.39|0
1629375360000|2021-08-19 12:16:00|60.23|58.43|60.48|58.68|60.52|58.72|60.23|58.43|0
1629375370000|2021-08-19 12:16:10|60.52|58.72|60.44|58.64|60.52|58.72|60.35|58.55|0
1629375380000|2021-08-19 12:16:20|60.35|58.55|60.44|58.64|60.44|58.64|60.35|58.55|0
1629375390000|2021-08-19 12:16:30|60.35|58.55|60.44|58.64|60.44|58.64|60.35|58.55|0
1629375400000|2021-08-19 12:16:40|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1629375410000|2021-08-19 12:16:50|60.44|58.64|60.35|58.55|60.44|58.64|60.35|58.55|0
1629375420000|2021-08-19 12:17:00|60.44|58.64|60.44|58.64|60.44|58.64|60.44|58.64|0
1629375430000|2021-08-19 12:17:10|60.48|58.68|60.44|58.64|60.52|58.72|60.44|58.64|0
1629375440000|2021-08-19 12:17:20|60.52|58.72|60.44|58.64|60.52|58.72|60.35|58.55|0
1629375450000|2021-08-19 12:17:30|60.52|58.72|60.44|58.64|60.52|58.72|60.44|58.64|0
1629375460000|2021-08-19 12:17:40|60.52|58.72|60.43|58.63|60.52|58.72|60.43|58.63|0
1629375470000|2021-08-19 12:17:50|60.35|58.55|60.31|58.51|60.35|58.55|60.31|58.51|0
1629375480000|2021-08-19 12:18:00|60.35|58.55|60.43|58.63|60.43|58.63|60.35|58.55|0
1629375500000|2021-08-19 12:18:20|60.35|58.55|60.35|58.55|60.43|58.63|60.35|58.55|0
1629375510000|2021-08-19 12:18:30|60.43|58.63|60.27|58.47|60.43|58.63|60.27|58.47|0
1629375520000|2021-08-19 12:18:40|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1629375530000|2021-08-19 12:18:50|60.43|58.63|60.43|58.63|60.43|58.63|60.43|58.63|0
1629375540000|2021-08-19 12:19:00|60.35|58.55|60.35|58.55|60.35|58.55|60.35|58.55|0
1629375570000|2021-08-19 12:19:30|60.27|58.47|60.27|58.47|60.27|58.47|60.27|58.47|0
1629375590000|2021-08-19 12:19:50|60.19|58.39|60.19|58.39|60.19|58.39|60.19|58.39|0
1629375610000|2021-08-19 12:20:10|60.02|58.22|60.02|58.22|60.02|58.22|60.02|58.22|0
1629375620000|2021-08-19 12:20:20|59.86|58.06|59.78|57.98|59.86|58.06|59.69|57.89|0
1629375630000|2021-08-19 12:20:30|59.86|58.06|59.61|57.81|59.86|58.06|59.61|57.81|0
1629375650000|2021-08-19 12:20:50|59.53|57.73|59.53|57.73|59.53|57.73|59.53|57.73|0
1629375660000|2021-08-19 12:21:00|59.45|57.65|59.53|57.73|59.53|57.73|59.45|57.65|0
1629375670000|2021-08-19 12:21:10|59.45|57.65|59.2|57.4|59.45|57.65|59.2|57.4|0
1629375680000|2021-08-19 12:21:20|59.45|57.65|59.29|57.49|59.45|57.65|59.29|57.49|0
1629375690000|2021-08-19 12:21:30|59.37|57.57|59.45|57.65|59.45|57.65|59.37|57.57|0
1629375700000|2021-08-19 12:21:40|59.57|57.77|59.61|57.81|59.69|57.89|59.57|57.77|0
1629375710000|2021-08-19 12:21:50|59.65|57.85|59.61|57.81|59.65|57.85|59.61|57.81|0
1629375720000|2021-08-19 12:22:00|59.69|57.89|59.69|57.89|59.69|57.89|59.69|57.89|0
1629375730000|2021-08-19 12:22:10|59.61|57.81|59.53|57.73|59.61|57.81|59.53|57.73|0
1629375740000|2021-08-19 12:22:20|59.61|57.81|59.45|57.65|59.61|57.81|59.45|57.65|0
1629375750000|2021-08-19 12:22:30|59.37|57.57|59.36|57.56|59.37|57.57|59.36|57.56|0
1629375760000|2021-08-19 12:22:40|59.28|57.48|59.12|57.32|59.28|57.48|59.04|57.24|0
1629375770000|2021-08-19 12:22:50|59.2|57.4|59.2|57.4|59.2|57.4|59.2|57.4|0
1629375780000|2021-08-19 12:23:00|59.12|57.32|58.96|57.16|59.12|57.32|58.96|57.16|0
1629375790000|2021-08-19 12:23:10|59.04|57.24|59.04|57.24|59.12|57.32|58.96|57.16|0
1629375810000|2021-08-19 12:23:30|59|57.2|58.92|57.12|59|57.2|58.92|57.12|0
1629375820000|2021-08-19 12:23:40|58.96|57.16|58.96|57.16|59.04|57.24|58.96|57.16|0
1629375830000|2021-08-19 12:23:50|58.88|57.08|58.88|57.08|58.96|57.16|58.88|57.08|0
1629375840000|2021-08-19 12:24:00|58.96|57.16|59.2|57.4|59.2|57.4|58.96|57.16|0
1629375850000|2021-08-19 12:24:10|59.12|57.32|59.2|57.4|59.2|57.4|59.12|57.32|0
1629375870000|2021-08-19 12:24:30|59.12|57.32|59.12|57.32|59.12|57.32|59.12|57.32|0
1629375890000|2021-08-19 12:24:50|59.2|57.4|58.96|57.16|59.2|57.4|58.96|57.16|0
1629375900000|2021-08-19 12:25:00|58.88|57.08|58.63|56.83|58.88|57.08|58.63|56.83|0
1629375910000|2021-08-19 12:25:10|58.71|56.91|58.63|56.83|58.71|56.91|58.63|56.83|0
1629375920000|2021-08-19 12:25:20|58.55|56.75|58.63|56.83|58.63|56.83|58.47|56.67|0
1629375930000|2021-08-19 12:25:30|58.55|56.75|58.71|56.91|58.71|56.91|58.55|56.75|0
1629375940000|2021-08-19 12:25:40|58.63|56.83|58.63|56.83|58.71|56.91|58.55|56.75|0
1629375950000|2021-08-19 12:25:50|58.55|56.75|58.63|56.83|58.63|56.83|58.55|56.75|0
1629375960000|2021-08-19 12:26:00|58.19|56.39|58.03|56.23|58.19|56.39|57.95|56.15|0
1629375970000|2021-08-19 12:26:10|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1629375980000|2021-08-19 12:26:20|57.99|56.19|58.19|56.39|58.27|56.47|57.99|56.19|0
1629375990000|2021-08-19 12:26:30|58.27|56.47|58.23|56.43|58.27|56.47|58.19|56.39|0
1629376000000|2021-08-19 12:26:40|58.27|56.47|58.43|56.63|58.43|56.63|58.27|56.47|0
1629376010000|2021-08-19 12:26:50|58.67|56.87|58.64|56.84|58.67|56.87|58.59|56.79|0
1629376020000|2021-08-19 12:27:00|58.67|56.87|58.75|56.95|58.75|56.95|58.67|56.87|0
1629376030000|2021-08-19 12:27:10|58.67|56.87|58.75|56.95|58.75|56.95|58.67|56.87|0
1629376040000|2021-08-19 12:27:20|58.67|56.87|58.67|56.87|58.75|56.95|58.67|56.87|0
1629376050000|2021-08-19 12:27:30|58.59|56.79|58.59|56.79|58.59|56.79|58.59|56.79|0
1629376060000|2021-08-19 12:27:40|58.67|56.87|58.67|56.87|58.67|56.87|58.67|56.87|0
1629376070000|2021-08-19 12:27:50|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1629376080000|2021-08-19 12:28:00|58.67|56.87|58.59|56.79|58.67|56.87|58.59|56.79|0
1629376090000|2021-08-19 12:28:10|58.63|56.83|58.67|56.87|58.67|56.87|58.63|56.83|0
1629376110000|2021-08-19 12:28:30|58.59|56.79|58.59|56.79|58.59|56.79|58.51|56.71|0
1629376120000|2021-08-19 12:28:40|58.55|56.75|58.55|56.75|58.55|56.75|58.55|56.75|0
1629376130000|2021-08-19 12:28:50|58.51|56.71|58.51|56.71|58.59|56.79|58.51|56.71|0
1629376140000|2021-08-19 12:29:00|58.59|56.79|58.59|56.79|58.59|56.79|58.59|56.79|0
1629376150000|2021-08-19 12:29:10|58.51|56.71|58.51|56.71|58.51|56.71|58.43|56.63|0
1629376160000|2021-08-19 12:29:20|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1629376170000|2021-08-19 12:29:30|58.51|56.71|58.55|56.75|58.55|56.75|58.43|56.63|0
1629376180000|2021-08-19 12:29:40|58.51|56.71|58.59|56.79|58.59|56.79|58.51|56.71|0
1629376190000|2021-08-19 12:29:50|58.75|56.95|58.71|56.91|58.75|56.95|58.63|56.83|0
1629376200000|2021-08-19 12:30:00|58.63|56.83|58.63|56.83|58.63|56.83|58.63|56.83|0
1629376210000|2021-08-19 12:30:10|58.91|57.11|58.91|57.11|58.91|57.11|58.91|57.11|0
1629376230000|2021-08-19 12:30:30|58.59|56.79|58.59|56.79|58.59|56.79|58.51|56.71|0
1629376240000|2021-08-19 12:30:40|58.43|56.63|58.75|56.95|58.75|56.95|58.43|56.63|0
1629376250000|2021-08-19 12:30:50|58.59|56.79|58.43|56.63|58.59|56.79|58.43|56.63|0
1629376260000|2021-08-19 12:31:00|58.35|56.55|58.59|56.79|58.59|56.79|58.35|56.55|0
1629376270000|2021-08-19 12:31:10|58.67|56.87|58.79|56.99|58.79|56.99|58.67|56.87|0
1629376280000|2021-08-19 12:31:20|58.91|57.11|58.83|57.03|58.91|57.11|58.83|57.03|0
1629376290000|2021-08-19 12:31:30|58.75|56.95|58.91|57.11|58.91|57.11|58.67|56.87|0
1629376300000|2021-08-19 12:31:40|58.75|56.95|58.75|56.95|58.75|56.95|58.75|56.95|0
1629376310000|2021-08-19 12:31:50|58.67|56.87|58.59|56.79|58.75|56.95|58.59|56.79|0
1629376320000|2021-08-19 12:32:00|58.63|56.83|57.95|56.15|58.63|56.83|57.95|56.15|0
1629376330000|2021-08-19 12:32:10|58.07|56.27|58.07|56.27|58.07|56.27|58.07|56.27|0
1629376340000|2021-08-19 12:32:20|58.31|56.51|58.39|56.59|58.39|56.59|58.31|56.51|0
1629376350000|2021-08-19 12:32:30|58.47|56.67|58.47|56.67|58.47|56.67|58.47|56.67|0
1629376360000|2021-08-19 12:32:40|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1629376370000|2021-08-19 12:32:50|58.31|56.51|58.19|56.39|58.31|56.51|58.15|56.35|0
1629376380000|2021-08-19 12:33:00|58.15|56.35|58.07|56.27|58.39|56.59|58.07|56.27|0
1629376390000|2021-08-19 12:33:10|57.98|56.18|58.23|56.43|58.23|56.43|57.98|56.18|0
1629376400000|2021-08-19 12:33:20|58.39|56.59|58.47|56.67|58.47|56.67|58.39|56.59|0
1629376410000|2021-08-19 12:33:30|58.39|56.59|58.39|56.59|58.39|56.59|58.39|56.59|0
1629376420000|2021-08-19 12:33:40|58.47|56.67|58.47|56.67|58.47|56.67|58.39|56.59|0
1629376430000|2021-08-19 12:33:50|58.55|56.75|58.71|56.91|58.71|56.91|58.55|56.75|0
1629376440000|2021-08-19 12:34:00|58.75|56.95|58.71|56.91|58.75|56.95|58.71|56.91|0
1629376450000|2021-08-19 12:34:10|58.79|56.99|58.87|57.07|58.87|57.07|58.79|56.99|0
1629376460000|2021-08-19 12:34:20|58.96|57.16|59.04|57.24|59.12|57.32|58.96|57.16|0
1629376470000|2021-08-19 12:34:30|58.96|57.16|59.04|57.24|59.04|57.24|58.96|57.16|0
1629376480000|2021-08-19 12:34:40|58.96|57.16|58.96|57.16|58.96|57.16|58.87|57.07|0
1629376490000|2021-08-19 12:34:50|59|57.2|59.04|57.24|59.04|57.24|59|57.2|0
1629376500000|2021-08-19 12:35:00|58.96|57.16|59.04|57.24|59.04|57.24|58.96|57.16|0
1629376510000|2021-08-19 12:35:10|58.95|57.15|58.95|57.15|58.95|57.15|58.95|57.15|0
1629376520000|2021-08-19 12:35:20|59.04|57.24|58.95|57.15|59.04|57.24|58.95|57.15|0
1629376530000|2021-08-19 12:35:30|58.87|57.07|58.87|57.07|58.95|57.15|58.87|57.07|0
1629376540000|2021-08-19 12:35:40|58.79|56.99|58.95|57.15|58.95|57.15|58.79|56.99|0
1629376550000|2021-08-19 12:35:50|58.87|57.07|58.79|56.99|58.87|57.07|58.79|56.99|0
1629376560000|2021-08-19 12:36:00|58.87|57.07|58.55|56.75|58.87|57.07|58.55|56.75|0
1629376570000|2021-08-19 12:36:10|58.3|56.5|58.3|56.5|58.38|56.58|58.3|56.5|0
1629376580000|2021-08-19 12:36:20|58.38|56.58|58.38|56.58|58.47|56.67|58.38|56.58|0
1629376590000|2021-08-19 12:36:30|58.3|56.5|58.3|56.5|58.3|56.5|58.3|56.5|0
1629376600000|2021-08-19 12:36:40|58.55|56.75|58.55|56.75|58.55|56.75|58.47|56.67|0
1629376610000|2021-08-19 12:36:50|58.47|56.67|58.38|56.58|58.47|56.67|58.38|56.58|0
1629376620000|2021-08-19 12:37:00|58.47|56.67|58.51|56.71|58.55|56.75|58.46|56.66|0
1629376630000|2021-08-19 12:37:10|58.46|56.66|58.46|56.66|58.55|56.75|58.46|56.66|0
1629376640000|2021-08-19 12:37:20|58.55|56.75|58.46|56.66|58.63|56.83|58.46|56.66|0
1629376650000|2021-08-19 12:37:30|58.55|56.75|58.46|56.66|58.55|56.75|58.43|56.63|0
1629376660000|2021-08-19 12:37:40|58.63|56.83|58.87|57.07|58.87|57.07|58.63|56.83|0
1629376670000|2021-08-19 12:37:50|58.95|57.15|59.03|57.23|59.03|57.23|58.87|57.07|0
1629376680000|2021-08-19 12:38:00|58.95|57.15|58.79|56.99|58.95|57.15|58.79|56.99|0
1629376690000|2021-08-19 12:38:10|58.87|57.07|58.87|57.07|58.87|57.07|58.79|56.99|0
1629376700000|2021-08-19 12:38:20|58.79|56.99|58.71|56.91|58.79|56.99|58.71|56.91|0
1629376710000|2021-08-19 12:38:30|58.63|56.83|58.71|56.91|58.71|56.91|58.63|56.83|0
1629376720000|2021-08-19 12:38:40|58.63|56.83|58.63|56.83|58.63|56.83|58.54|56.74|0
1629376730000|2021-08-19 12:38:50|58.54|56.74|58.38|56.58|58.54|56.74|58.38|56.58|0
1629376740000|2021-08-19 12:39:00|58.3|56.5|58.22|56.42|58.3|56.5|58.14|56.34|0
1629376750000|2021-08-19 12:39:10|58.3|56.5|58.22|56.42|58.3|56.5|58.14|56.34|0
1629376760000|2021-08-19 12:39:20|58.14|56.34|58.14|56.34|58.14|56.34|58.06|56.26|0
1629376770000|2021-08-19 12:39:30|58.06|56.26|58.14|56.34|58.14|56.34|58.06|56.26|0
1629376780000|2021-08-19 12:39:40|58.06|56.26|58.22|56.42|58.3|56.5|58.06|56.26|0
1629376790000|2021-08-19 12:39:50|58.14|56.34|57.9|56.1|58.14|56.34|57.9|56.1|0
1629376800000|2021-08-19 12:40:00|57.82|56.02|58.06|56.26|58.06|56.26|57.82|56.02|0
1629376810000|2021-08-19 12:40:10|57.82|56.02|57.82|56.02|57.82|56.02|57.74|55.94|0
1629376820000|2021-08-19 12:40:20|57.9|56.1|57.98|56.18|58.06|56.26|57.82|56.02|0
1629376830000|2021-08-19 12:40:30|57.9|56.1|57.9|56.1|57.9|56.1|57.86|56.06|0
1629376840000|2021-08-19 12:40:40|57.82|56.02|57.82|56.02|57.9|56.1|57.73|55.93|0
1629376850000|2021-08-19 12:40:50|57.73|55.93|57.81|56.01|57.9|56.1|57.73|55.93|0
1629376870000|2021-08-19 12:41:10|57.98|56.18|57.98|56.18|57.98|56.18|57.9|56.1|0
1629376880000|2021-08-19 12:41:20|58.06|56.26|57.98|56.18|58.06|56.26|57.89|56.09|0
1629376890000|2021-08-19 12:41:30|57.89|56.09|57.73|55.93|57.89|56.09|57.73|55.93|0
1629376900000|2021-08-19 12:41:40|57.65|55.85|57.49|55.69|57.73|55.93|57.49|55.69|0
1629376910000|2021-08-19 12:41:50|57.57|55.77|57.49|55.69|57.57|55.77|57.49|55.69|0
1629376920000|2021-08-19 12:42:00|57.57|55.77|57.57|55.77|57.57|55.77|57.49|55.69|0
1629376930000|2021-08-19 12:42:10|57.73|55.93|57.49|55.69|57.73|55.93|57.49|55.69|0
1629376940000|2021-08-19 12:42:20|57.57|55.77|57.65|55.85|57.73|55.93|57.49|55.69|0
1629376950000|2021-08-19 12:42:30|57.73|55.93|57.81|56.01|57.89|56.09|57.73|55.93|0
1629376960000|2021-08-19 12:42:40|58.14|56.34|57.97|56.17|58.14|56.34|57.97|56.17|0
1629376970000|2021-08-19 12:42:50|57.89|56.09|57.81|56.01|57.89|56.09|57.81|56.01|0
1629376980000|2021-08-19 12:43:00|57.73|55.93|57.57|55.77|57.73|55.93|57.57|55.77|0
1629376990000|2021-08-19 12:43:10|57.65|55.85|57.73|55.93|57.73|55.93|57.65|55.85|0
1629377000000|2021-08-19 12:43:20|57.65|55.85|57.69|55.89|57.69|55.89|57.65|55.85|0
1629377010000|2021-08-19 12:43:30|57.65|55.85|57.57|55.77|57.65|55.85|57.57|55.77|0
1629377020000|2021-08-19 12:43:40|57.65|55.85|57.49|55.69|57.65|55.85|57.49|55.69|0
1629377030000|2021-08-19 12:43:50|57.41|55.61|57.41|55.61|57.41|55.61|57.41|55.61|0
1629377040000|2021-08-19 12:44:00|57.49|55.69|57.57|55.77|57.65|55.85|57.49|55.69|0
1629377050000|2021-08-19 12:44:10|57.65|55.85|57.65|55.85|57.73|55.93|57.65|55.85|0
1629377060000|2021-08-19 12:44:20|57.61|55.81|57.41|55.61|57.61|55.81|57.41|55.61|0
1629377070000|2021-08-19 12:44:30|57.45|55.65|57.57|55.77|57.57|55.77|57.45|55.65|0
1629377080000|2021-08-19 12:44:40|57.65|55.85|57.81|56.01|57.81|56.01|57.65|55.85|0
1629377090000|2021-08-19 12:44:50|57.65|55.85|57.81|56.01|57.81|56.01|57.65|55.85|0
1629377100000|2021-08-19 12:45:00|57.65|55.85|57.81|56.01|57.81|56.01|57.65|55.85|0
1629377110000|2021-08-19 12:45:10|57.89|56.09|57.81|56.01|57.89|56.09|57.81|56.01|0
1629377120000|2021-08-19 12:45:20|57.97|56.17|58.05|56.25|58.05|56.25|57.97|56.17|0
1629377130000|2021-08-19 12:45:30|58.13|56.33|58.05|56.25|58.13|56.33|58.05|56.25|0
1629377140000|2021-08-19 12:45:40|58.09|56.29|58.05|56.25|58.13|56.33|58.05|56.25|0
1629377150000|2021-08-19 12:45:50|58.13|56.33|58.21|56.41|58.21|56.41|58.13|56.33|0
1629377160000|2021-08-19 12:46:00|58.13|56.33|58.21|56.41|58.21|56.41|58.13|56.33|0
1629377180000|2021-08-19 12:46:20|58.13|56.33|58.21|56.41|58.21|56.41|58.13|56.33|0
1629377190000|2021-08-19 12:46:30|58.13|56.33|58.13|56.33|58.13|56.33|57.97|56.17|0
1629377210000|2021-08-19 12:46:50|58.09|56.29|58.13|56.33|58.13|56.33|58.09|56.29|0
1629377220000|2021-08-19 12:47:00|58.29|56.49|58.29|56.49|58.29|56.49|58.21|56.41|0
1629377230000|2021-08-19 12:47:10|58.37|56.57|58.29|56.49|58.37|56.57|58.29|56.49|0
1629377240000|2021-08-19 12:47:20|58.45|56.65|58.62|56.82|58.62|56.82|58.45|56.65|0
1629377250000|2021-08-19 12:47:30|58.7|56.9|58.62|56.82|58.7|56.9|58.53|56.73|0
1629377260000|2021-08-19 12:47:40|58.53|56.73|58.62|56.82|58.62|56.82|58.53|56.73|0
1629377270000|2021-08-19 12:47:50|58.61|56.81|58.7|56.9|58.7|56.9|58.61|56.81|0
1629377280000|2021-08-19 12:48:00|58.78|56.98|58.82|57.02|58.82|57.02|58.78|56.98|0
1629377290000|2021-08-19 12:48:10|58.78|56.98|58.61|56.81|58.78|56.98|58.61|56.81|0
1629377300000|2021-08-19 12:48:20|58.7|56.9|58.7|56.9|58.74|56.94|58.7|56.9|0
1629377310000|2021-08-19 12:48:30|58.61|56.81|58.58|56.78|58.61|56.81|58.58|56.78|0
1629377320000|2021-08-19 12:48:40|58.78|56.98|58.78|56.98|58.78|56.98|58.78|56.98|0
1629377330000|2021-08-19 12:48:50|58.7|56.9|58.78|56.98|58.78|56.98|58.7|56.9|0
1629377340000|2021-08-19 12:49:00|58.69|56.89|58.78|56.98|58.78|56.98|58.69|56.89|0
1629377350000|2021-08-19 12:49:10|58.86|57.06|58.78|56.98|58.86|57.06|58.78|56.98|0
1629377360000|2021-08-19 12:49:20|58.74|56.94|58.69|56.89|58.74|56.94|58.69|56.89|0
1629377370000|2021-08-19 12:49:30|58.61|56.81|58.61|56.81|58.61|56.81|58.61|56.81|0
1629377380000|2021-08-19 12:49:40|58.66|56.86|58.78|56.98|58.78|56.98|58.66|56.86|0
1629377390000|2021-08-19 12:49:50|58.86|57.06|58.78|56.98|58.86|57.06|58.78|56.98|0
1629377400000|2021-08-19 12:50:00|58.86|57.06|59.02|57.22|59.02|57.22|58.86|57.06|0
1629377410000|2021-08-19 12:50:10|59.18|57.38|58.86|57.06|59.18|57.38|58.86|57.06|0
1629377420000|2021-08-19 12:50:20|58.94|57.14|58.94|57.14|58.94|57.14|58.94|57.14|0
1629377430000|2021-08-19 12:50:30|58.86|57.06|58.94|57.14|58.94|57.14|58.86|57.06|0
1629377440000|2021-08-19 12:50:40|59.1|57.3|58.94|57.14|59.1|57.3|58.94|57.14|0
1629377450000|2021-08-19 12:50:50|59.02|57.22|58.94|57.14|59.02|57.22|58.86|57.06|0
1629377460000|2021-08-19 12:51:00|59.02|57.22|58.94|57.14|59.02|57.22|58.94|57.14|0
1629377470000|2021-08-19 12:51:10|59.02|57.22|59.1|57.3|59.1|57.3|59.02|57.22|0
1629377480000|2021-08-19 12:51:20|59.18|57.38|59.1|57.3|59.18|57.38|59.1|57.3|0
1629377490000|2021-08-19 12:51:30|59.02|57.22|59.18|57.38|59.18|57.38|59.02|57.22|0
1629377500000|2021-08-19 12:51:40|59.26|57.46|59.18|57.38|59.26|57.46|59.18|57.38|0
1629377510000|2021-08-19 12:51:50|59.26|57.46|59.26|57.46|59.34|57.54|59.26|57.46|0
1629377520000|2021-08-19 12:52:00|59.18|57.38|59.18|57.38|59.18|57.38|59.18|57.38|0
1629377530000|2021-08-19 12:52:10|59.1|57.3|59.1|57.3|59.1|57.3|59.06|57.26|0
1629377540000|2021-08-19 12:52:20|59.02|57.22|59.02|57.22|59.1|57.3|59.02|57.22|0
1629377550000|2021-08-19 12:52:30|59.1|57.3|59.1|57.3|59.1|57.3|59.1|57.3|0
1629377560000|2021-08-19 12:52:40|59.02|57.22|59.26|57.46|59.26|57.46|59.02|57.22|0
1629377570000|2021-08-19 12:52:50|59.18|57.38|59.18|57.38|59.18|57.38|59.14|57.34|0
1629377580000|2021-08-19 12:53:00|59.1|57.3|59.1|57.3|59.1|57.3|59.1|57.3|0
1629377590000|2021-08-19 12:53:10|59.18|57.38|59.18|57.38|59.18|57.38|59.18|57.38|0
1629377610000|2021-08-19 12:53:30|59.1|57.3|59.1|57.3|59.1|57.3|59.1|57.3|0
1629377620000|2021-08-19 12:53:40|59.02|57.22|59.18|57.38|59.18|57.38|59.02|57.22|0
1629377630000|2021-08-19 12:53:50|59.14|57.34|59.18|57.38|59.18|57.38|59.14|57.34|0
1629377640000|2021-08-19 12:54:00|59.22|57.42|59.18|57.38|59.22|57.42|59.18|57.38|0
1629377650000|2021-08-19 12:54:10|59.1|57.3|59.1|57.3|59.1|57.3|59.1|57.3|0
1629377660000|2021-08-19 12:54:20|59.18|57.38|59.26|57.46|59.26|57.46|59.18|57.38|0
1629377670000|2021-08-19 12:54:30|59.18|57.38|59.34|57.54|59.34|57.54|59.18|57.38|0
1629377680000|2021-08-19 12:54:40|59.51|57.71|59.59|57.79|59.67|57.87|59.51|57.71|0
1629377690000|2021-08-19 12:54:50|59.51|57.71|59.55|57.75|59.55|57.75|59.51|57.71|0
1629377700000|2021-08-19 12:55:00|59.51|57.71|59.59|57.79|59.67|57.87|59.51|57.71|0
1629377710000|2021-08-19 12:55:10|59.51|57.71|59.34|57.54|59.51|57.71|59.34|57.54|0
1629377720000|2021-08-19 12:55:20|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1629377730000|2021-08-19 12:55:30|59.5|57.7|59.59|57.79|59.59|57.79|59.5|57.7|0
1629377740000|2021-08-19 12:55:40|59.5|57.7|59.5|57.7|59.5|57.7|59.42|57.62|0
1629377750000|2021-08-19 12:55:50|59.59|57.79|59.42|57.62|59.59|57.79|59.42|57.62|0
1629377760000|2021-08-19 12:56:00|59.34|57.54|59.34|57.54|59.34|57.54|59.3|57.5|0
1629377770000|2021-08-19 12:56:10|59.42|57.62|59.42|57.62|59.42|57.62|59.42|57.62|0
1629377780000|2021-08-19 12:56:20|59.34|57.54|59.34|57.54|59.34|57.54|59.34|57.54|0
1629377790000|2021-08-19 12:56:30|59.3|57.5|59.26|57.46|59.3|57.5|59.26|57.46|0
1629377800000|2021-08-19 12:56:40|59.09|57.29|59.01|57.21|59.09|57.29|59.01|57.21|0
1629377810000|2021-08-19 12:56:50|59.05|57.25|59.09|57.29|59.09|57.29|59.05|57.25|0
1629377820000|2021-08-19 12:57:00|59.14|57.34|59.18|57.38|59.18|57.38|59.14|57.34|0
1629377830000|2021-08-19 12:57:10|59.26|57.46|59.17|57.37|59.26|57.46|59.17|57.37|0
1629377840000|2021-08-19 12:57:20|59.26|57.46|59.34|57.54|59.34|57.54|59.26|57.46|0
1629377850000|2021-08-19 12:57:30|59.42|57.62|59.58|57.78|59.58|57.78|59.42|57.62|0
1629377860000|2021-08-19 12:57:40|59.5|57.7|59.5|57.7|59.5|57.7|59.5|57.7|0
1629377870000|2021-08-19 12:57:50|59.34|57.54|59.34|57.54|59.34|57.54|59.26|57.46|0
1629377880000|2021-08-19 12:58:00|59.26|57.46|59.26|57.46|59.26|57.46|59.26|57.46|0
1629377900000|2021-08-19 12:58:20|59.09|57.29|59.09|57.29|59.17|57.37|59.09|57.29|0
1629377910000|2021-08-19 12:58:30|59.17|57.37|59.17|57.37|59.17|57.37|59.17|57.37|0
1629377920000|2021-08-19 12:58:40|59.09|57.29|59.09|57.29|59.09|57.29|59.01|57.21|0
1629377930000|2021-08-19 12:58:50|59.17|57.37|59.17|57.37|59.17|57.37|59.17|57.37|0
1629377940000|2021-08-19 12:59:00|59.09|57.29|59.17|57.37|59.17|57.37|59.09|57.29|0
1629377950000|2021-08-19 12:59:10|59.34|57.54|59.75|57.95|59.75|57.95|59.34|57.54|0
1629377960000|2021-08-19 12:59:20|59.66|57.86|59.66|57.86|59.66|57.86|59.66|57.86|0
1629377970000|2021-08-19 12:59:30|59.75|57.95|59.75|57.95|59.75|57.95|59.75|57.95|0
1629377980000|2021-08-19 12:59:40|59.91|58.11|59.99|58.19|59.99|58.19|59.91|58.11|0
1629377990000|2021-08-19 12:59:50|60.08|58.28|60.08|58.28|60.08|58.28|60.08|58.28|0
1629378000000|2021-08-19 13:00:00|59.99|58.19|59.91|58.11|59.99|58.19|59.91|58.11|0
1629378010000|2021-08-19 13:00:10|59.83|58.03|59.75|57.95|59.83|58.03|59.66|57.86|0
1629378020000|2021-08-19 13:00:20|59.91|58.11|59.83|58.03|59.91|58.11|59.83|58.03|0
1629378030000|2021-08-19 13:00:30|59.87|58.07|59.5|57.7|59.87|58.07|59.5|57.7|0
1629378040000|2021-08-19 13:00:40|59.25|57.45|59.25|57.45|59.25|57.45|59.25|57.45|0
1629378050000|2021-08-19 13:00:50|59.33|57.53|59.13|57.33|59.33|57.53|59.13|57.33|0
1629378060000|2021-08-19 13:01:00|59.09|57.29|58.76|56.96|59.09|57.29|58.76|56.96|0
1629378070000|2021-08-19 13:01:10|58.6|56.8|58.36|56.56|58.6|56.8|58.36|56.56|0
1629378090000|2021-08-19 13:01:30|58.44|56.64|58.6|56.8|58.6|56.8|58.44|56.64|0
1629378100000|2021-08-19 13:01:40|58.68|56.88|58.84|57.04|58.84|57.04|58.68|56.88|0
1629378110000|2021-08-19 13:01:50|58.8|57|59.01|57.21|59.01|57.21|58.8|57|0
1629378120000|2021-08-19 13:02:00|58.92|57.12|58.84|57.04|58.92|57.12|58.84|57.04|0
1629378130000|2021-08-19 13:02:10|58.76|56.96|58.6|56.8|58.76|56.96|58.6|56.8|0
1629378140000|2021-08-19 13:02:20|58.52|56.72|58.44|56.64|58.52|56.72|58.44|56.64|0
1629378150000|2021-08-19 13:02:30|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1629378160000|2021-08-19 13:02:40|58.44|56.64|58.35|56.55|58.44|56.64|58.35|56.55|0
1629378180000|2021-08-19 13:03:00|58.44|56.64|58.6|56.8|58.6|56.8|58.44|56.64|0
1629378190000|2021-08-19 13:03:10|58.52|56.72|58.52|56.72|58.52|56.72|58.44|56.64|0
1629378200000|2021-08-19 13:03:20|58.48|56.68|58.35|56.55|58.48|56.68|58.35|56.55|0
1629378210000|2021-08-19 13:03:30|58.52|56.72|58.6|56.8|58.6|56.8|58.52|56.72|0
1629378220000|2021-08-19 13:03:40|58.68|56.88|58.6|56.8|58.68|56.88|58.6|56.8|0
1629378230000|2021-08-19 13:03:50|58.52|56.72|58.6|56.8|58.6|56.8|58.52|56.72|0
1629378240000|2021-08-19 13:04:00|58.52|56.72|58.43|56.63|58.52|56.72|58.43|56.63|0
1629378250000|2021-08-19 13:04:10|58.52|56.72|58.52|56.72|58.52|56.72|58.52|56.72|0
1629378260000|2021-08-19 13:04:20|58.56|56.76|58.84|57.04|58.84|57.04|58.56|56.76|0
1629378270000|2021-08-19 13:04:30|58.92|57.12|58.84|57.04|58.92|57.12|58.84|57.04|0
1629378280000|2021-08-19 13:04:40|58.8|57|58.8|57|58.8|57|58.8|57|0
1629378290000|2021-08-19 13:04:50|58.76|56.96|58.92|57.12|58.92|57.12|58.76|56.96|0
1629378300000|2021-08-19 13:05:00|58.84|57.04|58.92|57.12|58.92|57.12|58.76|56.96|0
1629378310000|2021-08-19 13:05:10|59|57.2|58.92|57.12|59|57.2|58.92|57.12|0
1629378320000|2021-08-19 13:05:20|59|57.2|59|57.2|59|57.2|59|57.2|0
1629378330000|2021-08-19 13:05:30|58.92|57.12|58.92|57.12|58.92|57.12|58.92|57.12|0
1629378340000|2021-08-19 13:05:40|58.84|57.04|58.76|56.96|58.84|57.04|58.76|56.96|0
1629378350000|2021-08-19 13:05:50|58.68|56.88|58.19|56.39|58.68|56.88|58.19|56.39|0
1629378360000|2021-08-19 13:06:00|58.35|56.55|58.43|56.63|58.43|56.63|58.35|56.55|0
1629378370000|2021-08-19 13:06:10|58.35|56.55|58.35|56.55|58.35|56.55|58.27|56.47|0
1629378380000|2021-08-19 13:06:20|58.43|56.63|58.35|56.55|58.43|56.63|58.35|56.55|0
1629378390000|2021-08-19 13:06:30|58.43|56.63|58.27|56.47|58.43|56.63|58.27|56.47|0
1629378400000|2021-08-19 13:06:40|58.19|56.39|58.27|56.47|58.35|56.55|58.19|56.39|0
1629378410000|2021-08-19 13:06:50|58.19|56.39|58.19|56.39|58.19|56.39|58.19|56.39|0
1629378420000|2021-08-19 13:07:00|58.11|56.31|58.03|56.23|58.11|56.31|57.95|56.15|0
1629378430000|2021-08-19 13:07:10|57.95|56.15|57.95|56.15|57.95|56.15|57.91|56.11|0
1629378440000|2021-08-19 13:07:20|58.11|56.31|57.95|56.15|58.11|56.31|57.87|56.07|0
1629378450000|2021-08-19 13:07:30|57.87|56.07|57.87|56.07|57.87|56.07|57.87|56.07|0
1629378460000|2021-08-19 13:07:40|57.91|56.11|58.03|56.23|58.03|56.23|57.91|56.11|0
1629378480000|2021-08-19 13:08:00|57.95|56.15|57.95|56.15|57.95|56.15|57.95|56.15|0
1629378490000|2021-08-19 13:08:10|57.86|56.06|57.86|56.06|57.95|56.15|57.86|56.06|0
1629378500000|2021-08-19 13:08:20|57.78|55.98|57.7|55.9|57.78|55.98|57.62|55.82|0
1629378510000|2021-08-19 13:08:30|57.62|55.82|57.7|55.9|57.7|55.9|57.62|55.82|0
1629378520000|2021-08-19 13:08:40|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1629378530000|2021-08-19 13:08:50|57.62|55.82|57.54|55.74|57.62|55.82|57.54|55.74|0
1629378550000|2021-08-19 13:09:10|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1629378560000|2021-08-19 13:09:20|57.54|55.74|57.38|55.58|57.54|55.74|57.38|55.58|0
1629378570000|2021-08-19 13:09:30|57.42|55.62|57.46|55.66|57.46|55.66|57.38|55.58|0
1629378580000|2021-08-19 13:09:40|57.54|55.74|57.7|55.9|57.7|55.9|57.54|55.74|0
1629378590000|2021-08-19 13:09:50|57.86|56.06|57.94|56.14|57.94|56.14|57.86|56.06|0
1629378600000|2021-08-19 13:10:00|57.86|56.06|57.78|55.98|57.86|56.06|57.78|55.98|0
1629378610000|2021-08-19 13:10:10|57.7|55.9|57.7|55.9|57.7|55.9|57.7|55.9|0
1629378620000|2021-08-19 13:10:20|57.62|55.82|57.46|55.66|57.62|55.82|57.46|55.66|0
1629378630000|2021-08-19 13:10:30|57.54|55.74|57.46|55.66|57.54|55.74|57.46|55.66|0
1629378640000|2021-08-19 13:10:40|57.54|55.74|57.54|55.74|57.62|55.82|57.54|55.74|0
1629378650000|2021-08-19 13:10:50|57.46|55.66|57.38|55.58|57.46|55.66|57.38|55.58|0
1629378660000|2021-08-19 13:11:00|57.46|55.66|57.22|55.42|57.46|55.66|57.22|55.42|0
1629378670000|2021-08-19 13:11:10|57.14|55.34|57.06|55.26|57.22|55.42|57.06|55.26|0
1629378680000|2021-08-19 13:11:20|56.98|55.18|57.06|55.26|57.06|55.26|56.98|55.18|0
1629378690000|2021-08-19 13:11:30|56.98|55.18|56.98|55.18|56.98|55.18|56.9|55.1|0
1629378700000|2021-08-19 13:11:40|57.06|55.26|57.06|55.26|57.06|55.26|57.06|55.26|0
1629378710000|2021-08-19 13:11:50|56.98|55.18|57.06|55.26|57.06|55.26|56.98|55.18|0
1629378720000|2021-08-19 13:12:00|57.14|55.34|57.06|55.26|57.14|55.34|57.06|55.26|0
1629378730000|2021-08-19 13:12:10|57.14|55.34|57.14|55.34|57.14|55.34|57.14|55.34|0
1629378740000|2021-08-19 13:12:20|57.06|55.26|56.98|55.18|57.06|55.26|56.98|55.18|0
1629378750000|2021-08-19 13:12:30|56.9|55.1|56.9|55.1|56.9|55.1|56.9|55.1|0
1629378760000|2021-08-19 13:12:40|56.82|55.02|56.82|55.02|56.82|55.02|56.82|55.02|0
1629378770000|2021-08-19 13:12:50|56.9|55.1|56.82|55.02|56.9|55.1|56.82|55.02|0
1629378790000|2021-08-19 13:13:10|56.74|54.94|56.66|54.86|56.74|54.94|56.66|54.86|0
1629378800000|2021-08-19 13:13:20|56.74|54.94|56.66|54.86|56.74|54.94|56.66|54.86|0
1629378810000|2021-08-19 13:13:30|56.58|54.78|56.5|54.7|56.58|54.78|56.5|54.7|0
1629378820000|2021-08-19 13:13:40|56.35|54.55|56.42|54.62|56.42|54.62|56.35|54.55|0
1629378830000|2021-08-19 13:13:50|56.35|54.55|56.19|54.39|56.35|54.55|56.19|54.39|0
1629378840000|2021-08-19 13:14:00|56.03|54.23|56.03|54.23|56.03|54.23|56.03|54.23|0
1629378850000|2021-08-19 13:14:10|55.95|54.15|55.95|54.15|55.95|54.15|55.95|54.15|0
1629378860000|2021-08-19 13:14:20|55.87|54.07|55.79|53.99|55.95|54.15|55.79|53.99|0
1629378870000|2021-08-19 13:14:30|55.87|54.07|55.72|53.92|55.87|54.07|55.72|53.92|0
1629378880000|2021-08-19 13:14:40|55.64|53.84|55.72|53.92|55.72|53.92|55.64|53.84|0
1629378890000|2021-08-19 13:14:50|55.64|53.84|55.64|53.84|55.64|53.84|55.64|53.84|0
1629378900000|2021-08-19 13:15:00|55.48|53.68|55.64|53.84|55.64|53.84|55.48|53.68|0
1629378910000|2021-08-19 13:15:10|55.56|53.76|55.56|53.76|55.64|53.84|55.48|53.68|0
1629378920000|2021-08-19 13:15:20|55.64|53.84|55.72|53.92|55.72|53.92|55.64|53.84|0
1629378930000|2021-08-19 13:15:30|55.79|53.99|55.48|53.68|55.79|53.99|55.48|53.68|0
1629378940000|2021-08-19 13:15:40|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1629378950000|2021-08-19 13:15:50|55.52|53.72|55.72|53.92|55.72|53.92|55.52|53.72|0
1629378960000|2021-08-19 13:16:00|55.64|53.84|55.33|53.53|55.64|53.84|55.33|53.53|0
1629378970000|2021-08-19 13:16:10|55.25|53.45|55.4|53.6|55.4|53.6|55.25|53.45|0
1629378980000|2021-08-19 13:16:20|55.48|53.68|55.64|53.84|55.64|53.84|55.48|53.68|0
1629378990000|2021-08-19 13:16:30|55.48|53.68|55.56|53.76|55.56|53.76|55.4|53.6|0
1629379000000|2021-08-19 13:16:40|55.48|53.68|55.32|53.52|55.48|53.68|55.32|53.52|0
1629379010000|2021-08-19 13:16:50|55.25|53.45|55.32|53.52|55.32|53.52|55.17|53.37|0
1629379020000|2021-08-19 13:17:00|55.25|53.45|55.48|53.68|55.48|53.68|55.25|53.45|0
1629379030000|2021-08-19 13:17:10|55.56|53.76|55.64|53.84|55.64|53.84|55.52|53.72|0
1629379040000|2021-08-19 13:17:20|55.71|53.91|55.64|53.84|55.71|53.91|55.64|53.84|0
1629379050000|2021-08-19 13:17:30|55.6|53.8|55.48|53.68|55.6|53.8|55.4|53.6|0
1629379060000|2021-08-19 13:17:40|55.56|53.76|55.48|53.68|55.56|53.76|55.48|53.68|0
1629379070000|2021-08-19 13:17:50|55.56|53.76|55.63|53.83|55.71|53.91|55.48|53.68|0
1629379080000|2021-08-19 13:18:00|55.56|53.76|55.63|53.83|55.63|53.83|55.56|53.76|0
1629379090000|2021-08-19 13:18:10|55.71|53.91|55.71|53.91|55.71|53.91|55.63|53.83|0
1629379100000|2021-08-19 13:18:20|55.63|53.83|55.71|53.91|55.71|53.91|55.63|53.83|0
1629379110000|2021-08-19 13:18:30|55.75|53.95|55.63|53.83|55.75|53.95|55.63|53.83|0
1629379120000|2021-08-19 13:18:40|55.71|53.91|55.71|53.91|55.75|53.95|55.71|53.91|0
1629379130000|2021-08-19 13:18:50|55.63|53.83|55.56|53.76|55.63|53.83|55.56|53.76|0
1629379140000|2021-08-19 13:19:00|55.63|53.83|55.71|53.91|55.71|53.91|55.63|53.83|0
1629379150000|2021-08-19 13:19:10|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1629379160000|2021-08-19 13:19:20|55.71|53.91|55.71|53.91|55.71|53.91|55.63|53.83|0
1629379170000|2021-08-19 13:19:30|55.63|53.83|55.63|53.83|55.63|53.83|55.63|53.83|0
1629379180000|2021-08-19 13:19:40|55.71|53.91|55.55|53.75|55.71|53.91|55.52|53.72|0
1629379190000|2021-08-19 13:19:50|55.63|53.83|55.63|53.83|55.63|53.83|55.55|53.75|0
1629379200000|2021-08-19 13:20:00|55.71|53.91|55.71|53.91|55.71|53.91|55.71|53.91|0
1629379210000|2021-08-19 13:20:10|55.79|53.99|55.95|54.15|55.95|54.15|55.79|53.99|0
1629379220000|2021-08-19 13:20:20|55.94|54.14|55.94|54.14|56.02|54.22|55.94|54.14|0
1629379230000|2021-08-19 13:20:30|56.02|54.22|56.1|54.3|56.1|54.3|56.02|54.22|0
1629379240000|2021-08-19 13:20:40|56.18|54.38|56.18|54.38|56.18|54.38|56.18|54.38|0
1629379250000|2021-08-19 13:20:50|56.22|54.42|56.18|54.38|56.26|54.46|56.18|54.38|0
1629379260000|2021-08-19 13:21:00|56.1|54.3|55.94|54.14|56.1|54.3|55.94|54.14|0
1629379270000|2021-08-19 13:21:10|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1629379280000|2021-08-19 13:21:20|55.94|54.14|55.87|54.07|55.94|54.14|55.87|54.07|0
1629379290000|2021-08-19 13:21:30|55.91|54.11|55.87|54.07|55.91|54.11|55.87|54.07|0
1629379300000|2021-08-19 13:21:40|55.86|54.06|55.86|54.06|55.86|54.06|55.86|54.06|0
1629379310000|2021-08-19 13:21:50|55.94|54.14|55.86|54.06|55.94|54.14|55.86|54.06|0
1629379320000|2021-08-19 13:22:00|55.94|54.14|55.94|54.14|55.94|54.14|55.86|54.06|0
1629379330000|2021-08-19 13:22:10|55.91|54.11|55.86|54.06|55.91|54.11|55.86|54.06|0
1629379340000|2021-08-19 13:22:20|55.94|54.14|55.94|54.14|55.94|54.14|55.94|54.14|0
1629379350000|2021-08-19 13:22:30|56.02|54.22|56.02|54.22|56.02|54.22|56.02|54.22|0
1629379360000|2021-08-19 13:22:40|56.1|54.3|56.02|54.22|56.1|54.3|56.02|54.22|0
1629379370000|2021-08-19 13:22:50|55.94|54.14|56.02|54.22|56.02|54.22|55.94|54.14|0
1629379380000|2021-08-19 13:23:00|55.94|54.14|55.98|54.18|56.02|54.22|55.94|54.14|0
1629379390000|2021-08-19 13:23:10|55.94|54.14|56.02|54.22|56.02|54.22|55.94|54.14|0
1629379410000|2021-08-19 13:23:30|56.1|54.3|56.18|54.38|56.18|54.38|56.1|54.3|0
1629379430000|2021-08-19 13:23:50|56.26|54.46|56.18|54.38|56.26|54.46|56.18|54.38|0
1629379440000|2021-08-19 13:24:00|56.26|54.46|56.26|54.46|56.26|54.46|56.18|54.38|0
1629379450000|2021-08-19 13:24:10|56.25|54.45|56.33|54.53|56.33|54.53|56.25|54.45|0
1629379460000|2021-08-19 13:24:20|56.41|54.61|56.41|54.61|56.49|54.69|56.41|54.61|0
1629379470000|2021-08-19 13:24:30|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1629379480000|2021-08-19 13:24:40|56.41|54.61|56.41|54.61|56.41|54.61|56.33|54.53|0
1629379490000|2021-08-19 13:24:50|56.49|54.69|56.41|54.61|56.49|54.69|56.41|54.61|0
1629379500000|2021-08-19 13:25:00|56.49|54.69|56.57|54.77|56.57|54.77|56.49|54.69|0
1629379510000|2021-08-19 13:25:10|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1629379520000|2021-08-19 13:25:20|56.57|54.77|56.41|54.61|56.57|54.77|56.41|54.61|0
1629379530000|2021-08-19 13:25:30|56.57|54.77|56.65|54.85|56.65|54.85|56.57|54.77|0
1629379540000|2021-08-19 13:25:40|56.57|54.77|56.61|54.81|56.65|54.85|56.57|54.77|0
1629379550000|2021-08-19 13:25:50|56.65|54.85|56.57|54.77|56.65|54.85|56.57|54.77|0
1629379570000|2021-08-19 13:26:10|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1629379580000|2021-08-19 13:26:20|56.41|54.61|56.41|54.61|56.41|54.61|56.41|54.61|0
1629379590000|2021-08-19 13:26:30|56.33|54.53|56.33|54.53|56.33|54.53|56.33|54.53|0
1629379600000|2021-08-19 13:26:40|56.25|54.45|56.25|54.45|56.25|54.45|56.25|54.45|0
1629379610000|2021-08-19 13:26:50|56.33|54.53|56.37|54.57|56.37|54.57|56.33|54.53|0
1629379620000|2021-08-19 13:27:00|56.33|54.53|56.41|54.61|56.41|54.61|56.33|54.53|0
1629379630000|2021-08-19 13:27:10|56.33|54.53|56.41|54.61|56.41|54.61|56.33|54.53|0
1629379640000|2021-08-19 13:27:20|56.33|54.53|56.17|54.37|56.33|54.53|56.17|54.37|0
1629379650000|2021-08-19 13:27:30|56.25|54.45|56.49|54.69|56.49|54.69|56.25|54.45|0
1629379660000|2021-08-19 13:27:40|56.57|54.77|56.57|54.77|56.57|54.77|56.57|54.77|0
1629379670000|2021-08-19 13:27:50|56.49|54.69|56.49|54.69|56.49|54.69|56.49|54.69|0
1629379680000|2021-08-19 13:28:00|56.53|54.73|56.57|54.77|56.57|54.77|56.53|54.73|0
1629379690000|2021-08-19 13:28:10|56.65|54.85|56.65|54.85|56.65|54.85|56.65|54.85|0
1629379700000|2021-08-19 13:28:20|56.64|54.84|56.72|54.92|56.72|54.92|56.64|54.84|0
1629379710000|2021-08-19 13:28:30|56.64|54.84|56.8|55|56.8|55|56.64|54.84|0
1629379720000|2021-08-19 13:28:40|56.72|54.92|56.72|54.92|56.72|54.92|56.72|54.92|0
1629379730000|2021-08-19 13:28:50|56.8|55|56.8|55|56.8|55|56.8|55|0
1629379740000|2021-08-19 13:29:00|56.88|55.08|56.88|55.08|56.88|55.08|56.88|55.08|0
1629379750000|2021-08-19 13:29:10|56.96|55.16|56.64|54.84|56.96|55.16|56.64|54.84|0
1629379760000|2021-08-19 13:29:20|56.8|55|56.88|55.08|56.88|55.08|56.72|54.92|0
1629379770000|2021-08-19 13:29:30|56.8|55|56.64|54.84|56.8|55|56.64|54.84|0
1629379780000|2021-08-19 13:29:40|56.72|54.92|56.8|55|56.8|55|56.72|54.92|0
1629379790000|2021-08-19 13:29:50|56.72|54.92|56.96|55.16|56.96|55.16|56.72|54.92|0
1629379800000|2021-08-19 13:30:00|56.8|55|57.04|55.24|57.04|55.24|56.8|55|0
1629379810000|2021-08-19 13:30:10|57.12|55.32|56.72|54.92|57.12|55.32|56.72|54.92|0
1629379820000|2021-08-19 13:30:20|56.33|54.53|55.54|53.74|56.33|54.53|55.54|53.74|0
1629379830000|2021-08-19 13:30:30|55.78|53.98|55.7|53.9|55.78|53.98|55.7|53.9|0
1629379840000|2021-08-19 13:30:40|55.78|53.98|55.39|53.59|55.86|54.06|55.39|53.59|0
1629379850000|2021-08-19 13:30:50|55.31|53.51|55.31|53.51|55.31|53.51|55.31|53.51|0
1629379860000|2021-08-19 13:31:00|55.08|53.28|54.46|52.66|55.08|53.28|54.46|52.66|0
1629379870000|2021-08-19 13:31:10|54.54|52.74|53.92|52.12|54.54|52.74|53.92|52.12|0
1629379880000|2021-08-19 13:31:20|53.77|51.97|53.85|52.05|54.08|52.28|53.77|51.97|0
1629379890000|2021-08-19 13:31:30|53.69|51.89|53.47|51.67|53.69|51.89|53.47|51.67|0
1629379900000|2021-08-19 13:31:40|53.62|51.82|53.39|51.59|53.62|51.82|53.39|51.59|0
1629379910000|2021-08-19 13:31:50|53.16|51.36|52.86|51.06|53.16|51.36|52.86|51.06|0
1629379920000|2021-08-19 13:32:00|53.01|51.21|52.79|50.99|53.01|51.21|52.79|50.99|0
1629379930000|2021-08-19 13:32:10|52.71|50.91|53.09|51.29|53.09|51.29|52.71|50.91|0
1629379940000|2021-08-19 13:32:20|52.94|51.14|53.31|51.51|53.31|51.51|52.94|51.14|0
1629379950000|2021-08-19 13:32:30|53.24|51.44|53.01|51.21|53.24|51.44|53.01|51.21|0
1629379960000|2021-08-19 13:32:40|53.09|51.29|52.94|51.14|53.09|51.29|52.86|51.06|0
1629379970000|2021-08-19 13:32:50|53.01|51.21|52.94|51.14|53.09|51.29|52.94|51.14|0
1629379980000|2021-08-19 13:33:00|53.09|51.29|53.54|51.74|53.54|51.74|53.09|51.29|0
1629379990000|2021-08-19 13:33:10|53.39|51.59|53.24|51.44|53.46|51.66|53.24|51.44|0
1629380000000|2021-08-19 13:33:20|53.01|51.21|52.79|50.99|53.01|51.21|52.79|50.99|0
1629380010000|2021-08-19 13:33:30|52.56|50.76|52.71|50.91|52.71|50.91|52.34|50.54|0
1629380020000|2021-08-19 13:33:40|52.64|50.84|53.16|51.36|53.16|51.36|52.64|50.84|0
1629380030000|2021-08-19 13:33:50|52.94|51.14|52.49|50.69|52.94|51.14|52.49|50.69|0
1629380040000|2021-08-19 13:34:00|52.56|50.76|52.41|50.61|52.56|50.76|52.41|50.61|0
1629380050000|2021-08-19 13:34:10|52.26|50.46|52.26|50.46|52.34|50.54|52.19|50.39|0
1629380060000|2021-08-19 13:34:20|52.19|50.39|52.41|50.61|52.41|50.61|52.19|50.39|0
1629380070000|2021-08-19 13:34:30|52.11|50.31|52.11|50.31|52.11|50.31|51.89|50.09|0
1629380080000|2021-08-19 13:34:40|52.04|50.24|51.82|50.02|52.04|50.24|51.82|50.02|0
1629380090000|2021-08-19 13:34:50|51.74|49.94|51.6|49.8|51.74|49.94|51.6|49.8|0
1629380100000|2021-08-19 13:35:00|51.67|49.87|51.6|49.8|51.67|49.87|51.6|49.8|0
1629380110000|2021-08-19 13:35:10|51.67|49.87|51.67|49.87|51.67|49.87|51.52|49.72|0
1629380120000|2021-08-19 13:35:20|51.6|49.8|51.45|49.65|51.6|49.8|51.45|49.65|0
1629380130000|2021-08-19 13:35:30|51.52|49.72|51.23|49.43|51.52|49.72|51.23|49.43|0
1629380140000|2021-08-19 13:35:40|51.15|49.35|51.37|49.57|51.37|49.57|51.08|49.28|0
1629380150000|2021-08-19 13:35:50|51.23|49.43|51.37|49.57|51.37|49.57|51.23|49.43|0
1629380160000|2021-08-19 13:36:00|51.15|49.35|51.37|49.57|51.37|49.57|51.15|49.35|0
1629380170000|2021-08-19 13:36:10|51.52|49.72|52.04|50.24|52.04|50.24|51.52|49.72|0
1629380180000|2021-08-19 13:36:20|52.19|50.39|52.26|50.46|52.26|50.46|52.11|50.31|0
1629380190000|2021-08-19 13:36:30|52.33|50.53|52.26|50.46|52.56|50.76|52.26|50.46|0
1629380200000|2021-08-19 13:36:40|52.04|50.24|52.19|50.39|52.33|50.53|52.04|50.24|0
1629380210000|2021-08-19 13:36:50|52.26|50.46|52.19|50.39|52.26|50.46|52.19|50.39|0
1629380220000|2021-08-19 13:37:00|52.41|50.61|52.26|50.46|52.41|50.61|52.26|50.46|0
1629380230000|2021-08-19 13:37:10|52.41|50.61|52.48|50.68|52.48|50.68|52.41|50.61|0
1629380240000|2021-08-19 13:37:20|52.33|50.53|52.04|50.24|52.33|50.53|52.04|50.24|0
1629380250000|2021-08-19 13:37:30|52.26|50.46|52.04|50.24|52.3|50.5|52.04|50.24|0
1629380260000|2021-08-19 13:37:40|51.96|50.16|52.41|50.61|52.41|50.61|51.81|50.01|0
1629380270000|2021-08-19 13:37:50|52.86|51.06|53.31|51.51|53.61|51.81|52.86|51.06|0
1629380280000|2021-08-19 13:38:00|53.08|51.28|52.78|50.98|53.08|51.28|52.78|50.98|0
1629380290000|2021-08-19 13:38:10|52.48|50.68|52.86|51.06|52.86|51.06|52.48|50.68|0
1629380300000|2021-08-19 13:38:20|52.93|51.13|52.93|51.13|52.93|51.13|52.78|50.98|0
1629380310000|2021-08-19 13:38:30|53.08|51.28|53.23|51.43|53.23|51.43|53.01|51.21|0
1629380320000|2021-08-19 13:38:40|53.53|51.73|53.69|51.89|53.69|51.89|53.53|51.73|0
1629380330000|2021-08-19 13:38:50|53.53|51.73|53.69|51.89|53.91|52.11|53.53|51.73|0
1629380340000|2021-08-19 13:39:00|53.76|51.96|53.84|52.04|53.84|52.04|53.69|51.89|0
1629380350000|2021-08-19 13:39:10|53.53|51.73|53.23|51.43|53.53|51.73|53.16|51.36|0
1629380360000|2021-08-19 13:39:20|52.93|51.13|53.16|51.36|53.16|51.36|52.78|50.98|0
1629380370000|2021-08-19 13:39:30|53.23|51.43|53.53|51.73|53.53|51.73|53.23|51.43|0
1629380380000|2021-08-19 13:39:40|53.61|51.81|53.38|51.58|53.61|51.81|53.38|51.58|0
1629380390000|2021-08-19 13:39:50|53.08|51.28|52.93|51.13|53.08|51.28|52.93|51.13|0
1629380400000|2021-08-19 13:40:00|52.85|51.05|52.55|50.75|52.85|51.05|52.55|50.75|0
1629380410000|2021-08-19 13:40:10|52.63|50.83|53.08|51.28|53.08|51.28|52.63|50.83|0
1629380420000|2021-08-19 13:40:20|53|51.2|53.23|51.43|53.23|51.43|53|51.2|0
1629380430000|2021-08-19 13:40:30|53.61|51.81|53.91|52.11|53.91|52.11|53.53|51.73|0
1629380440000|2021-08-19 13:40:40|54.07|52.27|53.84|52.04|54.07|52.27|53.84|52.04|0
1629380450000|2021-08-19 13:40:50|53.99|52.19|54.29|52.49|54.29|52.49|53.99|52.19|0
1629380460000|2021-08-19 13:41:00|54.37|52.57|54.29|52.49|54.45|52.65|54.29|52.49|0
1629380470000|2021-08-19 13:41:10|54.37|52.57|54.29|52.49|54.37|52.57|54.29|52.49|0
1629380480000|2021-08-19 13:41:20|54.14|52.34|54.06|52.26|54.14|52.34|53.91|52.11|0
1629380490000|2021-08-19 13:41:30|53.8|52|53.91|52.11|53.91|52.11|53.8|52|0
1629380500000|2021-08-19 13:41:40|53.84|52.04|53.99|52.19|53.99|52.19|53.68|51.88|0
1629380510000|2021-08-19 13:41:50|53.83|52.03|53.83|52.03|53.83|52.03|53.76|51.96|0
1629380520000|2021-08-19 13:42:00|53.99|52.19|53.76|51.96|53.99|52.19|53.76|51.96|0
1629380530000|2021-08-19 13:42:10|53.83|52.03|53.23|51.43|53.83|52.03|53.23|51.43|0
1629380540000|2021-08-19 13:42:20|53.08|51.28|53.3|51.5|53.3|51.5|53.08|51.28|0
1629380550000|2021-08-19 13:42:30|53.15|51.35|53.15|51.35|53.15|51.35|53.08|51.28|0
1629380560000|2021-08-19 13:42:40|53.3|51.5|53.23|51.43|53.3|51.5|53.08|51.28|0
1629380570000|2021-08-19 13:42:50|53.15|51.35|53.08|51.28|53.15|51.35|52.93|51.13|0
1629380580000|2021-08-19 13:43:00|52.55|50.75|52.4|50.6|52.63|50.83|52.4|50.6|0
1629380590000|2021-08-19 13:43:10|52.33|50.53|52.55|50.75|52.55|50.75|52.33|50.53|0
1629380600000|2021-08-19 13:43:20|52.4|50.6|52.25|50.45|52.4|50.6|52.25|50.45|0
1629380610000|2021-08-19 13:43:30|52.37|50.57|52.93|51.13|52.93|51.13|52.37|50.57|0
1629380620000|2021-08-19 13:43:40|53|51.2|52.89|51.09|53|51.2|52.85|51.05|0
1629380630000|2021-08-19 13:43:50|52.85|51.05|52.7|50.9|52.85|51.05|52.63|50.83|0
1629380640000|2021-08-19 13:44:00|52.55|50.75|52.4|50.6|52.62|50.82|52.4|50.6|0
1629380650000|2021-08-19 13:44:10|52.33|50.53|52.33|50.53|52.33|50.53|52.25|50.45|0
1629380660000|2021-08-19 13:44:20|52.4|50.6|51.59|49.79|52.4|50.6|51.59|49.79|0
1629380670000|2021-08-19 13:44:30|51.66|49.86|51.88|50.08|51.88|50.08|51.66|49.86|0
1629380680000|2021-08-19 13:44:40|52.03|50.23|52.4|50.6|52.4|50.6|52.03|50.23|0
1629380690000|2021-08-19 13:44:50|52.33|50.53|52.18|50.38|52.33|50.53|52.18|50.38|0
1629380700000|2021-08-19 13:45:00|51.88|50.08|52.77|50.97|52.77|50.97|51.73|49.93|0
1629380710000|2021-08-19 13:45:10|52.85|51.05|53.07|51.27|53.15|51.35|52.85|51.05|0
1629380720000|2021-08-19 13:45:20|51.75|49.95|51.76|49.96|52.27|50.47|51.75|49.95|0
1629380730000|2021-08-19 13:45:30|51.91|50.11|53.12|51.32|53.12|51.32|51.69|49.89|0
1629380740000|2021-08-19 13:45:40|53.05|51.25|52.49|50.69|53.12|51.32|52.27|50.47|0
1629380750000|2021-08-19 13:45:50|52.04|50.24|51.02|49.22|52.04|50.24|51.02|49.22|0
1629380760000|2021-08-19 13:46:00|50.88|49.08|50.51|48.71|50.88|49.08|50.51|48.71|0
1629380770000|2021-08-19 13:46:10|50.44|48.64|50|48.2|50.44|48.64|50|48.2|0
1629380780000|2021-08-19 13:46:20|49.93|48.13|49.57|47.77|49.93|48.13|49.57|47.77|0
1629380790000|2021-08-19 13:46:30|49.5|47.7|49.35|47.55|49.5|47.7|49.28|47.48|0
1629380800000|2021-08-19 13:46:40|49.21|47.41|49.43|47.63|49.64|47.84|49.21|47.41|0
1629380810000|2021-08-19 13:46:50|49.5|47.7|49.43|47.63|49.5|47.7|49.35|47.55|0
1629380820000|2021-08-19 13:47:00|49.35|47.55|48.96|47.16|49.35|47.55|48.96|47.16|0
1629380830000|2021-08-19 13:47:10|48.51|46.71|48.29|46.49|48.51|46.71|48.29|46.49|0
1629380840000|2021-08-19 13:47:20|47.9|46.1|47.97|46.17|48.04|46.24|47.9|46.1|0
1629380850000|2021-08-19 13:47:30|47.68|45.88|47.61|45.81|47.75|45.95|47.61|45.81|0
1629380860000|2021-08-19 13:47:40|47.68|45.88|47.75|45.95|47.75|45.95|47.68|45.88|0
1629380870000|2021-08-19 13:47:50|47.82|46.02|48.11|46.31|48.11|46.31|47.82|46.02|0
1629380880000|2021-08-19 13:48:00|48.25|46.45|48.32|46.52|48.32|46.52|48.11|46.31|0
1629380890000|2021-08-19 13:48:10|48.25|46.45|48.32|46.52|48.32|46.52|48.25|46.45|0
1629380900000|2021-08-19 13:48:20|48.39|46.59|48.39|46.59|48.39|46.59|48.39|46.59|0
1629380910000|2021-08-19 13:48:30|48.6|46.8|48.68|46.88|48.68|46.88|48.53|46.73|0
1629380920000|2021-08-19 13:48:40|48.6|46.8|48.68|46.88|48.68|46.88|48.6|46.8|0
1629380930000|2021-08-19 13:48:50|48.75|46.95|48.89|47.09|48.89|47.09|48.75|46.95|0
1629380940000|2021-08-19 13:49:00|48.6|46.8|49.11|47.31|49.11|47.31|48.6|46.8|0
1629380950000|2021-08-19 13:49:10|48.89|47.09|49.1|47.3|49.1|47.3|48.89|47.09|0
1629380960000|2021-08-19 13:49:20|49.18|47.38|49.83|48.03|49.83|48.03|49.18|47.38|0
1629380970000|2021-08-19 13:49:30|49.68|47.88|49.68|47.88|49.97|48.17|49.68|47.88|0
1629380980000|2021-08-19 13:49:40|49.54|47.74|49.61|47.81|49.68|47.88|49.54|47.74|0
1629380990000|2021-08-19 13:49:50|49.47|47.67|50.19|48.39|50.19|48.39|49.47|47.67|0
1629381000000|2021-08-19 13:50:00|50.12|48.32|49.68|47.88|50.12|48.32|49.68|47.88|0
1629381010000|2021-08-19 13:50:10|49.61|47.81|49.32|47.52|49.61|47.81|49.32|47.52|0
1629381020000|2021-08-19 13:50:20|49.25|47.45|49.39|47.59|49.39|47.59|49.18|47.38|0
1629381030000|2021-08-19 13:50:30|49.03|47.23|48.67|46.87|49.03|47.23|48.67|46.87|0
1629381040000|2021-08-19 13:50:40|48.53|46.73|48.64|46.84|48.64|46.84|48.53|46.73|0
1629381050000|2021-08-19 13:50:50|48.46|46.66|48.39|46.59|48.6|46.8|48.39|46.59|0
1629381060000|2021-08-19 13:51:00|48.17|46.37|48.32|46.52|48.32|46.52|47.96|46.16|0
1629381070000|2021-08-19 13:51:10|48.17|46.37|48.17|46.37|48.25|46.45|48.17|46.37|0
1629381080000|2021-08-19 13:51:20|48.32|46.52|48.46|46.66|48.6|46.8|48.32|46.52|0
1629381090000|2021-08-19 13:51:30|48.32|46.52|48.6|46.8|48.6|46.8|48.32|46.52|0
1629381100000|2021-08-19 13:51:40|48.39|46.59|47.89|46.09|48.39|46.59|47.89|46.09|0
1629381110000|2021-08-19 13:51:50|47.82|46.02|48.46|46.66|48.46|46.66|47.82|46.02|0
1629381120000|2021-08-19 13:52:00|48.17|46.37|48.53|46.73|48.53|46.73|48.1|46.3|0
1629381130000|2021-08-19 13:52:10|48.32|46.52|48.24|46.44|48.46|46.66|48.24|46.44|0
1629381140000|2021-08-19 13:52:20|48.31|46.51|48.42|46.62|48.53|46.73|48.31|46.51|0
1629381150000|2021-08-19 13:52:30|48.6|46.8|48.53|46.73|48.89|47.09|48.53|46.73|0
1629381160000|2021-08-19 13:52:40|48.6|46.8|48.46|46.66|48.6|46.8|48.46|46.66|0
1629381170000|2021-08-19 13:52:50|48.53|46.73|48.53|46.73|48.53|46.73|48.31|46.51|0
1629381180000|2021-08-19 13:53:00|48.74|46.94|48.39|46.59|48.74|46.94|48.39|46.59|0
1629381190000|2021-08-19 13:53:10|48.14|46.34|48.24|46.44|48.24|46.44|48.03|46.23|0
1629381200000|2021-08-19 13:53:20|48.31|46.51|48.46|46.66|48.53|46.73|48.31|46.51|0
1629381210000|2021-08-19 13:53:30|48.6|46.8|48.53|46.73|48.6|46.8|48.38|46.58|0
1629381220000|2021-08-19 13:53:40|48.67|46.87|49.1|47.3|49.17|47.37|48.67|46.87|0
1629381230000|2021-08-19 13:53:50|48.96|47.16|48.74|46.94|48.96|47.16|48.74|46.94|0
1629381240000|2021-08-19 13:54:00|48.6|46.8|48.31|46.51|48.6|46.8|48.17|46.37|0
1629381250000|2021-08-19 13:54:10|48.24|46.44|48.24|46.44|48.24|46.44|48.1|46.3|0
1629381260000|2021-08-19 13:54:20|47.96|46.16|47.89|46.09|48.1|46.3|47.89|46.09|0
1629381270000|2021-08-19 13:54:30|47.96|46.16|47.61|45.81|47.96|46.16|47.54|45.74|0
1629381280000|2021-08-19 13:54:40|47.54|45.74|47.54|45.74|47.54|45.74|47.47|45.67|0
1629381290000|2021-08-19 13:54:50|47.75|45.95|47.61|45.81|47.78|45.98|47.61|45.81|0
1629381300000|2021-08-19 13:55:00|47.47|45.67|48.96|47.16|48.96|47.16|47.47|45.67|0
1629381310000|2021-08-19 13:55:10|49.46|47.66|47.22|45.42|49.46|47.66|47.22|45.42|0
1629381320000|2021-08-19 13:55:20|47.43|45.63|47.43|45.63|47.43|45.63|47.22|45.42|0
1629381330000|2021-08-19 13:55:30|47.57|45.77|47.5|45.7|47.65|45.85|47.5|45.7|0
1629381340000|2021-08-19 13:55:40|47.65|45.85|47.72|45.92|47.72|45.92|47.65|45.85|0
1629381350000|2021-08-19 13:55:50|47.57|45.77|47.57|45.77|47.57|45.77|47.57|45.77|0
1629381360000|2021-08-19 13:56:00|47.72|45.92|47.93|46.13|47.93|46.13|47.65|45.85|0
1629381370000|2021-08-19 13:56:10|48.07|46.27|48.07|46.27|48.07|46.27|48|46.2|0
1629381380000|2021-08-19 13:56:20|48|46.2|47.64|45.84|48|46.2|47.64|45.84|0
1629381390000|2021-08-19 13:56:30|47.57|45.77|47.43|45.63|47.57|45.77|47.43|45.63|0
1629381400000|2021-08-19 13:56:40|47.5|45.7|47.5|45.7|47.5|45.7|47.36|45.56|0
1629381410000|2021-08-19 13:56:50|47.79|45.99|47.71|45.91|47.93|46.13|47.71|45.91|0
1629381420000|2021-08-19 13:57:00|47.79|45.99|47.64|45.84|47.93|46.13|47.64|45.84|0
1629381430000|2021-08-19 13:57:10|47.36|45.56|46.87|45.07|47.36|45.56|46.87|45.07|0
1629381440000|2021-08-19 13:57:20|46.94|45.14|46.73|44.93|46.94|45.14|46.73|44.93|0
1629381450000|2021-08-19 13:57:30|47.01|45.21|47.29|45.49|47.29|45.49|47.01|45.21|0
1629381460000|2021-08-19 13:57:40|47.08|45.28|47.29|45.49|47.29|45.49|47.08|45.28|0
1629381470000|2021-08-19 13:57:50|47.36|45.56|47.15|45.35|47.36|45.56|46.94|45.14|0
1629381480000|2021-08-19 13:58:00|47.01|45.21|46.87|45.07|47.01|45.21|46.87|45.07|0
1629381490000|2021-08-19 13:58:10|46.73|44.93|46.87|45.07|46.87|45.07|46.66|44.86|0
1629381500000|2021-08-19 13:58:20|46.8|45|46.87|45.07|46.87|45.07|46.66|44.86|0
1629381510000|2021-08-19 13:58:30|46.8|45|46.94|45.14|46.94|45.14|46.8|45|0
1629381520000|2021-08-19 13:58:40|46.73|44.93|46.94|45.14|46.94|45.14|46.73|44.93|0
1629381530000|2021-08-19 13:58:50|47.08|45.28|47.08|45.28|47.08|45.28|47.05|45.25|0
1629381540000|2021-08-19 13:59:00|47.01|45.21|47.15|45.35|47.15|45.35|47.01|45.21|0
1629381550000|2021-08-19 13:59:10|47.22|45.42|47.36|45.56|47.43|45.63|47.22|45.42|0
1629381560000|2021-08-19 13:59:20|47.5|45.7|47.29|45.49|47.5|45.7|47.29|45.49|0
1629381570000|2021-08-19 13:59:30|47.22|45.42|47.36|45.56|47.36|45.56|47.22|45.42|0
1629381580000|2021-08-19 13:59:40|47.29|45.49|47.29|45.49|47.29|45.49|47.22|45.42|0
1629381590000|2021-08-19 13:59:50|47.15|45.35|47.29|45.49|47.29|45.49|47.08|45.28|0
1629381600000|2021-08-19 14:00:00|47.5|45.7|47.15|45.35|47.57|45.77|47.15|45.35|0
1629381610000|2021-08-19 14:00:10|47.08|45.28|46.87|45.07|47.08|45.28|46.87|45.07|0
1629381620000|2021-08-19 14:00:20|46.73|44.93|47.08|45.28|47.22|45.42|46.73|44.93|0
1629381630000|2021-08-19 14:00:30|47.22|45.42|47.64|45.84|47.64|45.84|47.08|45.28|0
1629381640000|2021-08-19 14:00:40|47.57|45.77|47.78|45.98|47.78|45.98|47.57|45.77|0
1629381650000|2021-08-19 14:00:50|47.64|45.84|46.94|45.14|47.64|45.84|46.94|45.14|0
1629381660000|2021-08-19 14:01:00|46.87|45.07|46.59|44.79|46.87|45.07|46.52|44.72|0
1629381670000|2021-08-19 14:01:10|46.24|44.44|46.1|44.3|46.38|44.58|46.1|44.3|0
1629381680000|2021-08-19 14:01:20|45.97|44.17|45.9|44.1|45.97|44.17|45.9|44.1|0
1629381690000|2021-08-19 14:01:30|45.83|44.03|45.62|43.82|45.83|44.03|45.62|43.82|0
1629381700000|2021-08-19 14:01:40|45.35|43.55|45.28|43.48|45.42|43.62|45.28|43.48|0
1629381710000|2021-08-19 14:01:50|45.35|43.55|45.35|43.55|45.35|43.55|45.35|43.55|0
1629381720000|2021-08-19 14:02:00|45.28|43.48|45.35|43.55|45.35|43.55|45.28|43.48|0
1629381730000|2021-08-19 14:02:10|45.28|43.48|45.35|43.55|45.35|43.55|45.25|43.45|0
1629381740000|2021-08-19 14:02:20|45.55|43.75|45.69|43.89|45.76|43.96|45.55|43.75|0
1629381750000|2021-08-19 14:02:30|45.76|43.96|46.1|44.3|46.38|44.58|45.76|43.96|0
1629381760000|2021-08-19 14:02:40|46.17|44.37|46.31|44.51|46.31|44.51|46.17|44.37|0
1629381770000|2021-08-19 14:02:50|46.17|44.37|45.69|43.89|46.17|44.37|45.69|43.89|0
1629381780000|2021-08-19 14:03:00|45.76|43.96|45.96|44.16|46.03|44.23|45.76|43.96|0
1629381790000|2021-08-19 14:03:10|45.76|43.96|45.76|43.96|45.83|44.03|45.62|43.82|0
1629381800000|2021-08-19 14:03:20|45.89|44.09|45.69|43.89|45.89|44.09|45.62|43.82|0
1629381810000|2021-08-19 14:03:30|45.62|43.82|45.69|43.89|45.69|43.89|45.62|43.82|0
1629381820000|2021-08-19 14:03:40|45.62|43.82|45.55|43.75|45.62|43.82|45.55|43.75|0
1629381830000|2021-08-19 14:03:50|45.48|43.68|45.62|43.82|45.69|43.89|45.48|43.68|0
1629381840000|2021-08-19 14:04:00|45.69|43.89|45.55|43.75|45.69|43.89|45.55|43.75|0
1629381850000|2021-08-19 14:04:10|45.14|43.34|45.18|43.38|45.18|43.38|45.01|43.21|0
1629381860000|2021-08-19 14:04:20|45.01|43.21|45.21|43.41|45.21|43.41|45.01|43.21|0
1629381870000|2021-08-19 14:04:30|45.28|43.48|45.14|43.34|45.28|43.48|45.07|43.27|0
1629381880000|2021-08-19 14:04:40|45.07|43.27|45.35|43.55|45.35|43.55|45.07|43.27|0
1629381890000|2021-08-19 14:04:50|45.28|43.48|45.48|43.68|45.55|43.75|45.28|43.48|0
1629381900000|2021-08-19 14:05:00|45.41|43.61|45.55|43.75|45.55|43.75|45.41|43.61|0
1629381910000|2021-08-19 14:05:10|45.62|43.82|45.48|43.68|45.82|44.02|45.48|43.68|0
1629381920000|2021-08-19 14:05:20|45.62|43.82|45.62|43.82|45.62|43.82|45.55|43.75|0
1629381930000|2021-08-19 14:05:30|45.48|43.68|45.82|44.02|45.82|44.02|45.48|43.68|0
1629381940000|2021-08-19 14:05:40|45.62|43.82|45.72|43.92|45.82|44.02|45.62|43.82|0
1629381950000|2021-08-19 14:05:50|45.75|43.95|45.75|43.95|45.82|44.02|45.75|43.95|0
1629381960000|2021-08-19 14:06:00|45.89|44.09|45.55|43.75|45.89|44.09|45.55|43.75|0
1629381970000|2021-08-19 14:06:10|45.48|43.68|45.82|44.02|45.82|44.02|45.48|43.68|0
1629381980000|2021-08-19 14:06:20|45.89|44.09|45.69|43.89|45.89|44.09|45.62|43.82|0
1629381990000|2021-08-19 14:06:30|45.96|44.16|46.03|44.23|46.03|44.23|45.89|44.09|0
1629382000000|2021-08-19 14:06:40|45.96|44.16|45.89|44.09|45.96|44.16|45.89|44.09|0
1629382010000|2021-08-19 14:06:50|46.03|44.23|45.96|44.16|46.03|44.23|45.89|44.09|0
1629382020000|2021-08-19 14:07:00|46.03|44.23|45.62|43.82|46.03|44.23|45.55|43.75|0
1629382030000|2021-08-19 14:07:10|45.75|43.95|45.68|43.88|45.82|44.02|45.68|43.88|0
1629382040000|2021-08-19 14:07:20|45.62|43.82|45.48|43.68|45.62|43.82|45.48|43.68|0
1629382050000|2021-08-19 14:07:30|45.62|43.82|45.48|43.68|45.68|43.88|45.48|43.68|0
1629382060000|2021-08-19 14:07:40|45.55|43.75|45.82|44.02|45.82|44.02|45.55|43.75|0
1629382070000|2021-08-19 14:07:50|45.68|43.88|45.68|43.88|45.75|43.95|45.68|43.88|0
1629382080000|2021-08-19 14:08:00|45.62|43.82|45.21|43.41|45.62|43.82|45.21|43.41|0
1629382090000|2021-08-19 14:08:10|45.14|43.34|45.14|43.34|45.14|43.34|45.07|43.27|0
1629382100000|2021-08-19 14:08:20|45.21|43.41|45.41|43.61|45.41|43.61|45.14|43.34|0
1629382110000|2021-08-19 14:08:30|45.61|43.81|45.68|43.88|45.68|43.88|45.55|43.75|0
1629382120000|2021-08-19 14:08:40|45.61|43.81|45.82|44.02|45.82|44.02|45.55|43.75|0
1629382130000|2021-08-19 14:08:50|45.48|43.68|45.68|43.88|45.68|43.88|45.48|43.68|0
1629382140000|2021-08-19 14:09:00|45.82|44.02|45.48|43.68|45.82|44.02|45.48|43.68|0
1629382150000|2021-08-19 14:09:10|45.61|43.81|45.68|43.88|45.68|43.88|45.61|43.81|0
1629382160000|2021-08-19 14:09:20|45.82|44.02|45.89|44.09|45.89|44.09|45.82|44.02|0
1629382170000|2021-08-19 14:09:30|45.96|44.16|45.89|44.09|45.96|44.16|45.89|44.09|0
1629382180000|2021-08-19 14:09:40|45.82|44.02|45.85|44.05|45.96|44.16|45.82|44.02|0
1629382190000|2021-08-19 14:09:50|45.89|44.09|45.61|43.81|45.89|44.09|45.61|43.81|0
1629382200000|2021-08-19 14:10:00|45.68|43.88|45.41|43.61|45.68|43.88|45.41|43.61|0
1629382210000|2021-08-19 14:10:10|45.27|43.47|45.27|43.47|45.48|43.68|45.27|43.47|0
1629382220000|2021-08-19 14:10:20|45.34|43.54|45.61|43.81|45.61|43.81|45.34|43.54|0
1629382230000|2021-08-19 14:10:30|45.54|43.74|45.89|44.09|45.89|44.09|45.54|43.74|0
1629382240000|2021-08-19 14:10:40|46.09|44.29|45.89|44.09|46.09|44.29|45.89|44.09|0
1629382250000|2021-08-19 14:10:50|45.96|44.16|46.23|44.43|46.23|44.43|45.96|44.16|0
1629382260000|2021-08-19 14:11:00|46.37|44.57|46.3|44.5|46.37|44.57|46.16|44.36|0
1629382270000|2021-08-19 14:11:10|46.16|44.36|46.02|44.22|46.16|44.36|46.02|44.22|0
1629382280000|2021-08-19 14:11:20|46.09|44.29|46.02|44.22|46.09|44.29|46.02|44.22|0
1629382290000|2021-08-19 14:11:30|45.95|44.15|46.02|44.22|46.02|44.22|45.95|44.15|0
1629382300000|2021-08-19 14:11:40|46.16|44.36|46.09|44.29|46.16|44.36|46.02|44.22|0
1629382310000|2021-08-19 14:11:50|46.02|44.22|45.95|44.15|46.02|44.22|45.95|44.15|0
1629382320000|2021-08-19 14:12:00|45.68|43.88|45.47|43.67|45.68|43.88|45.47|43.67|0
1629382330000|2021-08-19 14:12:10|45.41|43.61|45.54|43.74|45.54|43.74|45.41|43.61|0
1629382340000|2021-08-19 14:12:20|45.47|43.67|45.47|43.67|45.54|43.74|45.47|43.67|0
1629382350000|2021-08-19 14:12:30|45.41|43.61|45.34|43.54|45.41|43.61|45.34|43.54|0
1629382360000|2021-08-19 14:12:40|45.2|43.4|45.61|43.81|45.68|43.88|45.2|43.4|0
1629382370000|2021-08-19 14:12:50|45.54|43.74|45.41|43.61|45.61|43.81|45.41|43.61|0
1629382380000|2021-08-19 14:13:00|45.58|43.78|45.51|43.71|45.75|43.95|45.51|43.71|0
1629382390000|2021-08-19 14:13:10|45.34|43.54|45.54|43.74|45.54|43.74|45.34|43.54|0
1629382400000|2021-08-19 14:13:20|45.61|43.81|45.2|43.4|45.61|43.81|45.2|43.4|0
1629382410000|2021-08-19 14:13:30|45.07|43.27|45.1|43.3|45.1|43.3|45|43.2|0
1629382420000|2021-08-19 14:13:40|45.27|43.47|45.27|43.47|45.27|43.47|45.2|43.4|0
1629382430000|2021-08-19 14:13:50|45.2|43.4|45.17|43.37|45.2|43.4|45.13|43.33|0
1629382440000|2021-08-19 14:14:00|45.13|43.33|45.27|43.47|45.27|43.47|45.13|43.33|0
1629382450000|2021-08-19 14:14:10|45.34|43.54|45.13|43.33|45.4|43.6|45.13|43.33|0
1629382460000|2021-08-19 14:14:20|45.27|43.47|45.2|43.4|45.27|43.47|45.06|43.26|0
1629382470000|2021-08-19 14:14:30|45.27|43.47|45.34|43.54|45.34|43.54|45.13|43.33|0
1629382480000|2021-08-19 14:14:40|45.54|43.74|45.61|43.81|45.61|43.81|45.47|43.67|0
1629382490000|2021-08-19 14:14:50|45.68|43.88|45.34|43.54|45.75|43.95|45.34|43.54|0
1629382500000|2021-08-19 14:15:00|45.4|43.6|45.54|43.74|45.54|43.74|45.27|43.47|0
1629382510000|2021-08-19 14:15:10|45.61|43.81|45.74|43.94|45.74|43.94|45.47|43.67|0
1629382520000|2021-08-19 14:15:20|45.68|43.88|45.81|44.01|45.88|44.08|45.68|43.88|0
1629382530000|2021-08-19 14:15:30|45.88|44.08|45.95|44.15|45.95|44.15|45.74|43.94|0
1629382540000|2021-08-19 14:15:40|45.88|44.08|45.74|43.94|45.88|44.08|45.74|43.94|0
1629382550000|2021-08-19 14:15:50|45.85|44.05|45.74|43.94|45.85|44.05|45.61|43.81|0
1629382560000|2021-08-19 14:16:00|45.95|44.15|45.61|43.81|45.95|44.15|45.61|43.81|0
1629382570000|2021-08-19 14:16:10|45.54|43.74|45.68|43.88|45.74|43.94|45.54|43.74|0
1629382580000|2021-08-19 14:16:20|45.74|43.94|45.74|43.94|45.81|44.01|45.68|43.88|0
1629382590000|2021-08-19 14:16:30|45.88|44.08|45.68|43.88|46.09|44.29|45.68|43.88|0
1629382600000|2021-08-19 14:16:40|45.74|43.94|45.56|43.76|45.74|43.94|44.72|42.92|0
1629382610000|2021-08-19 14:16:50|45.42|43.62|44.32|42.52|45.42|43.62|44.19|42.39|0
1629382620000|2021-08-19 14:17:00|44.36|42.56|44.19|42.39|44.36|42.56|44.12|42.32|0
1629382630000|2021-08-19 14:17:10|44.26|42.46|44.39|42.59|44.39|42.59|44.19|42.39|0
1629382640000|2021-08-19 14:17:20|44.32|42.52|44.53|42.73|44.6|42.8|44.32|42.52|0
1629382650000|2021-08-19 14:17:30|44.6|42.8|44.53|42.73|44.6|42.8|44.53|42.73|0
1629382660000|2021-08-19 14:17:40|44.46|42.66|44.53|42.73|44.53|42.73|44.46|42.66|0
1629382670000|2021-08-19 14:17:50|44.46|42.66|44.53|42.73|44.53|42.73|44.39|42.59|0
1629382680000|2021-08-19 14:18:00|44.32|42.52|44.12|42.32|44.32|42.52|43.92|42.12|0
1629382690000|2021-08-19 14:18:10|44.05|42.25|43.85|42.05|44.05|42.25|43.85|42.05|0
1629382700000|2021-08-19 14:18:20|43.95|42.15|43.78|41.98|43.95|42.15|43.78|41.98|0
1629382710000|2021-08-19 14:18:30|43.65|41.85|43.65|41.85|43.65|41.85|43.58|41.78|0
1629382720000|2021-08-19 14:18:40|43.58|41.78|43.58|41.78|43.58|41.78|43.51|41.71|0
1629382730000|2021-08-19 14:18:50|43.18|41.38|42.78|40.98|43.18|41.38|42.78|40.98|0
1629382740000|2021-08-19 14:19:00|42.65|40.85|42.06|40.26|42.65|40.85|42.06|40.26|0
1629382750000|2021-08-19 14:19:10|42.26|40.46|42.52|40.72|42.59|40.79|42.26|40.46|0
1629382760000|2021-08-19 14:19:20|42.39|40.59|42.46|40.66|42.46|40.66|42.32|40.52|0
1629382770000|2021-08-19 14:19:30|42.98|41.18|43.05|41.25|43.05|41.25|42.92|41.12|0
1629382780000|2021-08-19 14:19:40|42.98|41.18|43.05|41.25|43.05|41.25|42.85|41.05|0
1629382790000|2021-08-19 14:19:50|43.18|41.38|43.31|41.51|43.31|41.51|43.18|41.38|0
1629382800000|2021-08-19 14:20:00|43.38|41.58|42.85|41.05|43.38|41.58|42.85|41.05|0
1629382810000|2021-08-19 14:20:10|42.92|41.12|42.92|41.12|42.92|41.12|42.85|41.05|0
1629382820000|2021-08-19 14:20:20|42.98|41.18|42.98|41.18|43.05|41.25|42.98|41.18|0
1629382830000|2021-08-19 14:20:30|42.91|41.11|42.78|40.98|42.91|41.11|42.78|40.98|0
1629382840000|2021-08-19 14:20:40|42.88|41.08|43.05|41.25|43.05|41.25|42.88|41.08|0
1629382850000|2021-08-19 14:20:50|42.91|41.11|43.25|41.45|43.31|41.51|42.91|41.11|0
1629382860000|2021-08-19 14:21:00|43.31|41.51|43.31|41.51|43.31|41.51|43.31|41.51|0
1629382870000|2021-08-19 14:21:10|43.21|41.41|43.25|41.45|43.31|41.51|43.21|41.41|0
1629382880000|2021-08-19 14:21:20|43.31|41.51|43.18|41.38|43.31|41.51|43.11|41.31|0
1629382890000|2021-08-19 14:21:30|43.11|41.31|43.05|41.25|43.11|41.31|42.98|41.18|0
1629382900000|2021-08-19 14:21:40|43.18|41.38|43.18|41.38|43.18|41.38|43.08|41.28|0
1629382910000|2021-08-19 14:21:50|43.31|41.51|43.51|41.71|43.51|41.71|43.31|41.51|0
1629382920000|2021-08-19 14:22:00|43.58|41.78|43.58|41.78|43.58|41.78|43.51|41.71|0
1629382930000|2021-08-19 14:22:10|43.71|41.91|43.71|41.91|43.71|41.91|43.51|41.71|0
1629382940000|2021-08-19 14:22:20|43.85|42.05|43.71|41.91|43.85|42.05|43.71|41.91|0
1629382950000|2021-08-19 14:22:30|43.64|41.84|43.78|41.98|43.78|41.98|43.64|41.84|0
1629382960000|2021-08-19 14:22:40|43.71|41.91|43.64|41.84|43.71|41.91|43.58|41.78|0
1629382970000|2021-08-19 14:22:50|43.71|41.91|43.85|42.05|43.85|42.05|43.71|41.91|0
1629382980000|2021-08-19 14:23:00|43.91|42.11|43.71|41.91|43.91|42.11|43.64|41.84|0
1629382990000|2021-08-19 14:23:10|43.98|42.18|44.05|42.25|44.05|42.25|43.98|42.18|0
1629383000000|2021-08-19 14:23:20|44.11|42.31|43.91|42.11|44.11|42.31|43.91|42.11|0
1629383010000|2021-08-19 14:23:30|43.98|42.18|43.98|42.18|44.05|42.25|43.98|42.18|0
1629383020000|2021-08-19 14:23:40|44.18|42.38|44.25|42.45|44.25|42.45|44.18|42.38|0
1629383030000|2021-08-19 14:23:50|44.32|42.52|44.35|42.55|44.35|42.55|44.32|42.52|0
1629383040000|2021-08-19 14:24:00|44.25|42.45|44.25|42.45|44.25|42.45|44.25|42.45|0
1629383050000|2021-08-19 14:24:10|44.18|42.38|44.42|42.62|44.42|42.62|44.18|42.38|0
1629383060000|2021-08-19 14:24:20|44.38|42.58|44.45|42.65|44.45|42.65|44.32|42.52|0
1629383070000|2021-08-19 14:24:30|44.32|42.52|44.38|42.58|44.38|42.58|44.32|42.52|0
1629383080000|2021-08-19 14:24:40|44.52|42.72|44.66|42.86|44.72|42.92|44.52|42.72|0
1629383090000|2021-08-19 14:24:50|44.72|42.92|44.66|42.86|44.72|42.92|44.66|42.86|0
1629383100000|2021-08-19 14:25:00|44.72|42.92|44.59|42.79|44.72|42.92|44.52|42.72|0
1629383110000|2021-08-19 14:25:10|44.45|42.65|44.59|42.79|44.59|42.79|44.45|42.65|0
1629383120000|2021-08-19 14:25:20|44.52|42.72|44.66|42.86|44.72|42.92|44.52|42.72|0
1629383130000|2021-08-19 14:25:30|44.72|42.92|44.72|42.92|44.72|42.92|44.66|42.86|0
1629383140000|2021-08-19 14:25:40|44.93|43.13|44.93|43.13|45|43.2|44.93|43.13|0
1629383150000|2021-08-19 14:25:50|45|43.2|45.2|43.4|45.2|43.4|45|43.2|0
1629383160000|2021-08-19 14:26:00|45.07|43.27|45.07|43.27|45.07|43.27|45|43.2|0
1629383170000|2021-08-19 14:26:10|45.13|43.33|45.07|43.27|45.2|43.4|45.07|43.27|0
1629383180000|2021-08-19 14:26:20|45.46|43.66|45.46|43.66|45.53|43.73|45.46|43.66|0
1629383190000|2021-08-19 14:26:30|45.59|43.79|45.53|43.73|45.59|43.79|45.53|43.73|0
1629383200000|2021-08-19 14:26:40|45.42|43.62|45.46|43.66|45.46|43.66|45.39|43.59|0
1629383210000|2021-08-19 14:26:50|45.39|43.59|45.25|43.45|45.39|43.59|45.25|43.45|0
1629383220000|2021-08-19 14:27:00|45.11|43.31|45.05|43.25|45.11|43.31|44.98|43.18|0
1629383230000|2021-08-19 14:27:10|45.11|43.31|45.18|43.38|45.18|43.38|45.05|43.25|0
1629383240000|2021-08-19 14:27:20|45.25|43.45|45.39|43.59|45.46|43.66|45.25|43.45|0
1629383250000|2021-08-19 14:27:30|45.59|43.79|45.39|43.59|45.59|43.79|45.39|43.59|0
1629383260000|2021-08-19 14:27:40|45.32|43.52|45.32|43.52|45.32|43.52|45.25|43.45|0
1629383270000|2021-08-19 14:27:50|45.18|43.38|45.18|43.38|45.25|43.45|45.18|43.38|0
1629383280000|2021-08-19 14:28:00|45.11|43.31|45.18|43.38|45.18|43.38|45.04|43.24|0
1629383290000|2021-08-19 14:28:10|45.22|43.42|45.32|43.52|45.32|43.52|45.22|43.42|0
1629383300000|2021-08-19 14:28:20|45.46|43.66|45.39|43.59|45.52|43.72|45.39|43.59|0
1629383310000|2021-08-19 14:28:30|45.32|43.52|45.32|43.52|45.32|43.52|45.25|43.45|0
1629383320000|2021-08-19 14:28:40|45.25|43.45|45.45|43.65|45.45|43.65|45.25|43.45|0
1629383330000|2021-08-19 14:28:50|45.39|43.59|45.25|43.45|45.39|43.59|45.25|43.45|0
1629383340000|2021-08-19 14:29:00|45.32|43.52|45.25|43.45|45.32|43.52|45.18|43.38|0
1629383350000|2021-08-19 14:29:10|45.18|43.38|44.98|43.18|45.18|43.38|44.84|43.04|0
1629383360000|2021-08-19 14:29:20|45.11|43.31|45.25|43.45|45.25|43.45|45.11|43.31|0
1629383370000|2021-08-19 14:29:30|45.32|43.52|45.04|43.24|45.32|43.52|45.04|43.24|0
1629383380000|2021-08-19 14:29:40|44.97|43.17|44.97|43.17|44.97|43.17|44.97|43.17|0
1629383390000|2021-08-19 14:29:50|45.04|43.24|45.18|43.38|45.18|43.38|45.04|43.24|0
1629383400000|2021-08-19 14:30:00|45.04|43.24|45.04|43.24|45.11|43.31|44.97|43.17|0
1629383410000|2021-08-19 14:30:10|44.91|43.11|45.04|43.24|45.11|43.31|44.91|43.11|0
1629383420000|2021-08-19 14:30:20|45.11|43.31|45.04|43.24|45.11|43.31|44.97|43.17|0
1629383430000|2021-08-19 14:30:30|45.18|43.38|45.32|43.52|45.38|43.58|45.18|43.38|0
1629383440000|2021-08-19 14:30:40|45.52|43.72|45.66|43.86|45.73|43.93|45.52|43.72|0
1629383450000|2021-08-19 14:30:50|45.8|44|45.94|44.14|45.94|44.14|45.73|43.93|0
1629383460000|2021-08-19 14:31:00|46.01|44.21|46.14|44.34|46.14|44.34|46.01|44.21|0
1629383470000|2021-08-19 14:31:10|46.21|44.41|46.14|44.34|46.21|44.41|46.07|44.27|0
1629383480000|2021-08-19 14:31:20|46|44.2|46.07|44.27|46.14|44.34|46|44.2|0
1629383490000|2021-08-19 14:31:30|46.14|44.34|46.21|44.41|46.21|44.41|46.14|44.34|0
1629383500000|2021-08-19 14:31:40|46.14|44.34|46|44.2|46.14|44.34|46|44.2|0
1629383510000|2021-08-19 14:31:50|46.07|44.27|46.35|44.55|46.35|44.55|46|44.2|0
1629383520000|2021-08-19 14:32:00|46.42|44.62|46.49|44.69|46.56|44.76|46.42|44.62|0
1629383530000|2021-08-19 14:32:10|46.28|44.48|46.35|44.55|46.35|44.55|46.28|44.48|0
1629383540000|2021-08-19 14:32:20|46.42|44.62|46.56|44.76|46.56|44.76|46.42|44.62|0
1629383550000|2021-08-19 14:32:30|47.05|45.25|46.98|45.18|47.05|45.25|46.91|45.11|0
1629383560000|2021-08-19 14:32:40|47.05|45.25|46.98|45.18|47.05|45.25|46.98|45.18|0
1629383570000|2021-08-19 14:32:50|47.05|45.25|47.05|45.25|47.05|45.25|46.98|45.18|0
1629383580000|2021-08-19 14:33:00|47.12|45.32|47.05|45.25|47.12|45.32|47.05|45.25|0
1629383590000|2021-08-19 14:33:10|47.12|45.32|47.12|45.32|47.12|45.32|47.05|45.25|0
1629383610000|2021-08-19 14:33:30|47.05|45.25|47.05|45.25|47.05|45.25|46.98|45.18|0
1629383620000|2021-08-19 14:33:40|47.12|45.32|46.91|45.11|47.12|45.32|46.91|45.11|0
1629383630000|2021-08-19 14:33:50|47.05|45.25|47.12|45.32|47.12|45.32|47.05|45.25|0
1629383640000|2021-08-19 14:34:00|47.4|45.6|47.33|45.53|47.47|45.67|47.33|45.53|0
1629383650000|2021-08-19 14:34:10|47.26|45.46|47.26|45.46|47.4|45.6|47.26|45.46|0
1629383660000|2021-08-19 14:34:20|47.33|45.53|47.26|45.46|47.33|45.53|47.19|45.39|0
1629383670000|2021-08-19 14:34:30|47.4|45.6|47.26|45.46|47.4|45.6|47.26|45.46|0
1629383680000|2021-08-19 14:34:40|47.12|45.32|47.19|45.39|47.26|45.46|47.12|45.32|0
1629383690000|2021-08-19 14:34:50|47.26|45.46|47.26|45.46|47.26|45.46|47.26|45.46|0
1629383700000|2021-08-19 14:35:00|47.22|45.42|47.26|45.46|47.26|45.46|47.22|45.42|0
1629383710000|2021-08-19 14:35:10|47.33|45.53|47.33|45.53|47.33|45.53|47.19|45.39|0
1629383720000|2021-08-19 14:35:20|47.68|45.88|47.75|45.95|47.75|45.95|47.68|45.88|0
1629383730000|2021-08-19 14:35:30|47.82|46.02|48.11|46.31|48.25|46.45|47.82|46.02|0
1629383740000|2021-08-19 14:35:40|48.25|46.45|48.18|46.38|48.25|46.45|48.11|46.31|0
1629383750000|2021-08-19 14:35:50|48.25|46.45|48.47|46.67|48.47|46.67|48.25|46.45|0
1629383760000|2021-08-19 14:36:00|48.54|46.74|48.25|46.45|48.54|46.74|48.25|46.45|0
1629383770000|2021-08-19 14:36:10|48.18|46.38|48.11|46.31|48.25|46.45|48.11|46.31|0
1629383780000|2021-08-19 14:36:20|48.18|46.38|48.32|46.52|48.32|46.52|48.11|46.31|0
1629383790000|2021-08-19 14:36:30|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1629383800000|2021-08-19 14:36:40|48.32|46.52|48.47|46.67|48.47|46.67|48.32|46.52|0
1629383810000|2021-08-19 14:36:50|48.32|46.52|48.47|46.67|48.47|46.67|48.25|46.45|0
1629383820000|2021-08-19 14:37:00|48.25|46.45|48.47|46.67|48.47|46.67|48.25|46.45|0
1629383830000|2021-08-19 14:37:10|48.61|46.81|48.39|46.59|48.61|46.81|48.39|46.59|0
1629383840000|2021-08-19 14:37:20|48.47|46.67|48.32|46.52|48.47|46.67|48.32|46.52|0
1629383850000|2021-08-19 14:37:30|48.18|46.38|48.47|46.67|48.47|46.67|48.18|46.38|0
1629383860000|2021-08-19 14:37:40|48.54|46.74|48.39|46.59|48.54|46.74|48.25|46.45|0
1629383870000|2021-08-19 14:37:50|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1629383880000|2021-08-19 14:38:00|48.25|46.45|48.25|46.45|48.25|46.45|48.18|46.38|0
1629383890000|2021-08-19 14:38:10|48.22|46.42|48.39|46.59|48.43|46.63|48.22|46.42|0
1629383900000|2021-08-19 14:38:20|48.68|46.88|48.68|46.88|48.68|46.88|48.61|46.81|0
1629383910000|2021-08-19 14:38:30|48.75|46.95|48.83|47.03|48.83|47.03|48.68|46.88|0
1629383920000|2021-08-19 14:38:40|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1629383930000|2021-08-19 14:38:50|48.83|47.03|48.97|47.17|48.97|47.17|48.83|47.03|0
1629383940000|2021-08-19 14:39:00|50.81|49.01|50.59|48.79|50.81|49.01|50.59|48.79|0
1629383950000|2021-08-19 14:39:10|50.52|48.72|50.52|48.72|50.52|48.72|50.45|48.65|0
1629383960000|2021-08-19 14:39:20|50.45|48.65|50.67|48.87|50.67|48.87|50.45|48.65|0
1629383970000|2021-08-19 14:39:30|50.74|48.94|50.45|48.65|50.74|48.94|50.45|48.65|0
1629383980000|2021-08-19 14:39:40|50.52|48.72|50.81|49.01|50.81|49.01|50.52|48.72|0
1629383990000|2021-08-19 14:39:50|50.74|48.94|50.74|48.94|50.81|49.01|50.74|48.94|0
1629384000000|2021-08-19 14:40:00|50.52|48.72|50.81|49.01|50.81|49.01|50.52|48.72|0
1629384010000|2021-08-19 14:40:10|50.78|48.98|51.03|49.23|51.03|49.23|50.78|48.98|0
1629384020000|2021-08-19 14:40:20|50.96|49.16|50.81|49.01|50.96|49.16|50.81|49.01|0
1629384030000|2021-08-19 14:40:30|50.96|49.16|51.03|49.23|51.03|49.23|50.96|49.16|0
1629384040000|2021-08-19 14:40:40|50.96|49.16|50.88|49.08|50.96|49.16|50.81|49.01|0
1629384050000|2021-08-19 14:40:50|50.81|49.01|50.88|49.08|50.88|49.08|50.81|49.01|0
1629384060000|2021-08-19 14:41:00|51.03|49.23|50.88|49.08|51.03|49.23|50.81|49.01|0
1629384070000|2021-08-19 14:41:10|50.96|49.16|50.81|49.01|50.96|49.16|50.81|49.01|0
1629384080000|2021-08-19 14:41:20|50.88|49.08|50.44|48.64|50.88|49.08|50.44|48.64|0
1629384090000|2021-08-19 14:41:30|50.37|48.57|50.3|48.5|50.37|48.57|50.3|48.5|0
1629384100000|2021-08-19 14:41:40|50.22|48.42|50.15|48.35|50.3|48.5|50.15|48.35|0
1629384110000|2021-08-19 14:41:50|50.22|48.42|50.52|48.72|50.52|48.72|50.22|48.42|0
1629384120000|2021-08-19 14:42:00|50.37|48.57|50.44|48.64|50.44|48.64|50.37|48.57|0
1629384130000|2021-08-19 14:42:10|50.74|48.94|50.59|48.79|50.74|48.94|50.52|48.72|0
1629384140000|2021-08-19 14:42:20|50.66|48.86|50.59|48.79|50.74|48.94|50.59|48.79|0
1629384150000|2021-08-19 14:42:30|50.44|48.64|50.37|48.57|50.44|48.64|50.37|48.57|0
1629384160000|2021-08-19 14:42:40|50.44|48.64|50.44|48.64|50.59|48.79|50.44|48.64|0
1629384170000|2021-08-19 14:42:50|50.52|48.72|50.81|49.01|50.81|49.01|50.52|48.72|0
1629384180000|2021-08-19 14:43:00|50.74|48.94|50.66|48.86|50.81|49.01|50.66|48.86|0
1629384190000|2021-08-19 14:43:10|50.74|48.94|50.73|48.93|50.81|49.01|50.73|48.93|0
1629384200000|2021-08-19 14:43:20|50.88|49.08|50.73|48.93|50.88|49.08|50.73|48.93|0
1629384210000|2021-08-19 14:43:30|50.81|49.01|50.81|49.01|50.81|49.01|50.66|48.86|0
1629384220000|2021-08-19 14:43:40|50.73|48.93|50.73|48.93|50.81|49.01|50.73|48.93|0
1629384230000|2021-08-19 14:43:50|50.66|48.86|50.95|49.15|50.95|49.15|50.66|48.86|0
1629384240000|2021-08-19 14:44:00|51.1|49.3|51.03|49.23|51.1|49.3|51.03|49.23|0
1629384260000|2021-08-19 14:44:20|51.1|49.3|51.25|49.45|51.25|49.45|51.1|49.3|0
1629384270000|2021-08-19 14:44:30|51.4|49.6|51.1|49.3|51.4|49.6|51.1|49.3|0
1629384280000|2021-08-19 14:44:40|51.18|49.38|50.95|49.15|51.18|49.38|50.95|49.15|0
1629384290000|2021-08-19 14:44:50|51.07|49.27|51.03|49.23|51.1|49.3|51.03|49.23|0
1629384300000|2021-08-19 14:45:00|50.99|49.19|51.1|49.3|51.1|49.3|50.81|49.01|0
1629384310000|2021-08-19 14:45:10|50.88|49.08|50.95|49.15|51.1|49.3|50.88|49.08|0
1629384320000|2021-08-19 14:45:20|51.03|49.23|50.95|49.15|51.03|49.23|50.81|49.01|0
1629384330000|2021-08-19 14:45:30|50.88|49.08|50.95|49.15|51.03|49.23|50.88|49.08|0
1629384340000|2021-08-19 14:45:40|51.17|49.37|51.1|49.3|51.25|49.45|51.1|49.3|0
1629384350000|2021-08-19 14:45:50|51.25|49.45|51.32|49.52|51.32|49.52|51.17|49.37|0
1629384360000|2021-08-19 14:46:00|51.25|49.45|51.03|49.23|51.25|49.45|51.03|49.23|0
1629384370000|2021-08-19 14:46:10|51.1|49.3|50.88|49.08|51.1|49.3|50.88|49.08|0
1629384380000|2021-08-19 14:46:20|50.95|49.15|51.17|49.37|51.17|49.37|50.95|49.15|0
1629384390000|2021-08-19 14:46:30|50.99|49.19|50.88|49.08|50.99|49.19|50.88|49.08|0
1629384400000|2021-08-19 14:46:40|50.8|49|50.62|48.82|50.8|49|50.62|48.82|0
1629384410000|2021-08-19 14:46:50|50.8|49|50.88|49.08|50.88|49.08|50.73|48.93|0
1629384420000|2021-08-19 14:47:00|50.8|49|50.88|49.08|50.95|49.15|50.8|49|0
1629384430000|2021-08-19 14:47:10|50.8|49|50.8|49|50.8|49|50.8|49|0
1629384440000|2021-08-19 14:47:20|50.88|49.08|50.92|49.12|50.92|49.12|50.8|49|0
1629384450000|2021-08-19 14:47:30|50.88|49.08|50.8|49|51.02|49.22|50.8|49|0
1629384460000|2021-08-19 14:47:40|50.88|49.08|51.02|49.22|51.02|49.22|50.8|49|0
1629384470000|2021-08-19 14:47:50|50.95|49.15|50.73|48.93|51.02|49.22|50.73|48.93|0
1629384480000|2021-08-19 14:48:00|50.8|49|51.1|49.3|51.17|49.37|50.8|49|0
1629384490000|2021-08-19 14:48:10|51.21|49.41|51.32|49.52|51.32|49.52|51.21|49.41|0
1629384500000|2021-08-19 14:48:20|51.39|49.59|51.47|49.67|51.47|49.67|51.39|49.59|0
1629384510000|2021-08-19 14:48:30|51.54|49.74|51.47|49.67|51.54|49.74|51.39|49.59|0
1629384520000|2021-08-19 14:48:40|51.54|49.74|51.54|49.74|51.54|49.74|51.39|49.59|0
1629384530000|2021-08-19 14:48:50|51.62|49.82|51.62|49.82|51.69|49.89|51.62|49.82|0
1629384540000|2021-08-19 14:49:00|51.54|49.74|51.62|49.82|51.62|49.82|51.54|49.74|0
1629384550000|2021-08-19 14:49:10|51.58|49.78|51.62|49.82|51.69|49.89|51.54|49.74|0
1629384570000|2021-08-19 14:49:30|51.54|49.74|51.54|49.74|51.54|49.74|51.54|49.74|0
1629384580000|2021-08-19 14:49:40|51.39|49.59|51.62|49.82|51.62|49.82|51.39|49.59|0
1629384590000|2021-08-19 14:49:50|51.54|49.74|51.47|49.67|51.62|49.82|51.47|49.67|0
1629384600000|2021-08-19 14:50:00|51.54|49.74|51.62|49.82|51.69|49.89|51.54|49.74|0
1629384610000|2021-08-19 14:50:10|51.54|49.74|51.32|49.52|51.54|49.74|51.32|49.52|0
1629384620000|2021-08-19 14:50:20|51.17|49.37|51.17|49.37|51.24|49.44|51.17|49.37|0
1629384630000|2021-08-19 14:50:30|51.1|49.3|51.1|49.3|51.24|49.44|51.1|49.3|0
1629384640000|2021-08-19 14:50:40|51.24|49.44|49.2|47.4|51.24|49.44|49.13|47.33|0
1629384650000|2021-08-19 14:50:50|48.98|47.18|49.13|47.33|49.13|47.33|48.98|47.18|0
1629384660000|2021-08-19 14:51:00|49.24|47.44|50.33|48.53|50.62|48.82|49.24|47.44|0
1629384670000|2021-08-19 14:51:10|50.4|48.6|50.33|48.53|50.4|48.6|50.33|48.53|0
1629384680000|2021-08-19 14:51:20|50.4|48.6|50.18|48.38|50.4|48.6|50.18|48.38|0
1629384690000|2021-08-19 14:51:30|50.4|48.6|50.75|48.95|50.98|49.18|50.4|48.6|0
1629384700000|2021-08-19 14:51:40|50.68|48.88|50.61|48.81|50.68|48.88|50.61|48.81|0
1629384710000|2021-08-19 14:51:50|50.46|48.66|50.24|48.44|50.46|48.66|50.24|48.44|0
1629384720000|2021-08-19 14:52:00|50.17|48.37|50.13|48.33|50.17|48.37|50.13|48.33|0
1629384730000|2021-08-19 14:52:10|50.17|48.37|49.95|48.15|50.17|48.37|49.95|48.15|0
1629384740000|2021-08-19 14:52:20|49.87|48.07|49.73|47.93|49.95|48.15|49.73|47.93|0
1629384750000|2021-08-19 14:52:30|49.58|47.78|49.66|47.86|49.66|47.86|49.44|47.64|0
1629384760000|2021-08-19 14:52:40|49.73|47.93|49.8|48|49.8|48|49.58|47.78|0
1629384770000|2021-08-19 14:52:50|49.87|48.07|50.02|48.22|50.09|48.29|49.87|48.07|0
1629384780000|2021-08-19 14:53:00|50.17|48.37|50.13|48.33|50.24|48.44|50.13|48.33|0
1629384790000|2021-08-19 14:53:10|50.09|48.29|50.24|48.44|50.24|48.44|50.09|48.29|0
1629384800000|2021-08-19 14:53:20|50.09|48.29|49.66|47.86|50.09|48.29|49.66|47.86|0
1629384810000|2021-08-19 14:53:30|49.44|47.64|49.44|47.64|49.51|47.71|49.44|47.64|0
1629384820000|2021-08-19 14:53:40|49.37|47.57|49.29|47.49|49.37|47.57|49.22|47.42|0
1629384830000|2021-08-19 14:53:50|49.37|47.57|49.22|47.42|49.37|47.57|49.22|47.42|0
1629384840000|2021-08-19 14:54:00|49.44|47.64|49.15|47.35|49.44|47.64|49.15|47.35|0
1629384850000|2021-08-19 14:54:10|48.93|47.13|49.01|47.21|49.01|47.21|48.93|47.13|0
1629384860000|2021-08-19 14:54:20|48.93|47.13|48.72|46.92|49.01|47.21|48.72|46.92|0
1629384870000|2021-08-19 14:54:30|48.79|46.99|48.72|46.92|48.86|47.06|48.72|46.92|0
1629384880000|2021-08-19 14:54:40|48.65|46.85|48.65|46.85|48.72|46.92|48.65|46.85|0
1629384890000|2021-08-19 14:54:50|48.72|46.92|48.79|46.99|48.86|47.06|48.72|46.92|0
1629384900000|2021-08-19 14:55:00|48.65|46.85|48.72|46.92|48.79|46.99|48.65|46.85|0
1629384910000|2021-08-19 14:55:10|48.5|46.7|47.94|46.14|48.5|46.7|47.94|46.14|0
1629384920000|2021-08-19 14:55:20|47.87|46.07|48.01|46.21|48.01|46.21|47.87|46.07|0
1629384930000|2021-08-19 14:55:30|47.8|46|47.66|45.86|47.8|46|47.66|45.86|0
1629384940000|2021-08-19 14:55:40|47.59|45.79|47.59|45.79|47.59|45.79|47.59|45.79|0
1629384950000|2021-08-19 14:55:50|47.66|45.86|47.52|45.72|47.66|45.86|47.45|45.65|0
1629384960000|2021-08-19 14:56:00|47.45|45.65|47.8|46|47.8|46|47.45|45.65|0
1629384970000|2021-08-19 14:56:10|47.51|45.71|47.58|45.78|47.58|45.78|47.51|45.71|0
1629384980000|2021-08-19 14:56:20|47.44|45.64|47.44|45.64|47.44|45.64|47.37|45.57|0
1629384990000|2021-08-19 14:56:30|47.37|45.57|47.23|45.43|47.37|45.57|47.23|45.43|0
1629385000000|2021-08-19 14:56:40|47.17|45.37|47.03|45.23|47.23|45.43|47.03|45.23|0
1629385010000|2021-08-19 14:56:50|46.89|45.09|46.68|44.88|46.96|45.16|46.68|44.88|0
1629385020000|2021-08-19 14:57:00|46.75|44.95|46.47|44.67|46.75|44.95|46.47|44.67|0
1629385030000|2021-08-19 14:57:10|46.54|44.74|46.33|44.53|46.54|44.74|46.33|44.53|0
1629385040000|2021-08-19 14:57:20|46.4|44.6|46.47|44.67|46.54|44.74|46.4|44.6|0
1629385050000|2021-08-19 14:57:30|46.4|44.6|46.33|44.53|46.4|44.6|46.33|44.53|0
1629385060000|2021-08-19 14:57:40|46.27|44.47|46.2|44.4|46.33|44.53|46.2|44.4|0
1629385070000|2021-08-19 14:57:50|46.27|44.47|46.2|44.4|46.27|44.47|46.13|44.33|0
1629385080000|2021-08-19 14:58:00|46.06|44.26|45.92|44.12|46.06|44.26|45.92|44.12|0
1629385090000|2021-08-19 14:58:10|45.86|44.06|45.85|44.05|45.86|44.06|45.79|43.99|0
1629385100000|2021-08-19 14:58:20|45.79|43.99|45.92|44.12|45.92|44.12|45.79|43.99|0
1629385110000|2021-08-19 14:58:30|45.99|44.19|45.85|44.05|45.99|44.19|45.85|44.05|0
1629385120000|2021-08-19 14:58:40|45.92|44.12|46.03|44.23|46.03|44.23|45.92|44.12|0
1629385130000|2021-08-19 14:58:50|45.99|44.19|45.85|44.05|45.99|44.19|45.85|44.05|0
1629385140000|2021-08-19 14:59:00|45.92|44.12|45.85|44.05|46.06|44.26|45.85|44.05|0
1629385150000|2021-08-19 14:59:10|45.92|44.12|45.85|44.05|46.06|44.26|45.79|43.99|0
1629385160000|2021-08-19 14:59:20|45.92|44.12|45.99|44.19|45.99|44.19|45.92|44.12|0
1629385170000|2021-08-19 14:59:30|45.92|44.12|45.72|43.92|45.92|44.12|45.72|43.92|0
1629385180000|2021-08-19 14:59:40|45.58|43.78|45.58|43.78|45.65|43.85|45.58|43.78|0
1629385190000|2021-08-19 14:59:50|45.72|43.92|45.72|43.92|45.72|43.92|45.58|43.78|0
1629385200000|2021-08-19 15:00:00|45.65|43.85|45.38|43.58|45.65|43.85|45.38|43.58|0
1629385210000|2021-08-19 15:00:10|45.51|43.71|45.92|44.12|45.92|44.12|45.51|43.71|0
1629385220000|2021-08-19 15:00:20|45.99|44.19|45.92|44.12|45.99|44.19|45.85|44.05|0
1629385230000|2021-08-19 15:00:30|46.06|44.26|46.06|44.26|46.19|44.39|46.06|44.26|0
1629385240000|2021-08-19 15:00:40|46.19|44.39|46.26|44.46|46.33|44.53|46.19|44.39|0
1629385250000|2021-08-19 15:00:50|46.4|44.6|46.26|44.46|46.4|44.6|46.26|44.46|0
1629385260000|2021-08-19 15:01:00|46.4|44.6|46.68|44.88|46.68|44.88|46.4|44.6|0
1629385270000|2021-08-19 15:01:10|46.54|44.74|46.81|45.01|46.81|45.01|46.54|44.74|0
1629385280000|2021-08-19 15:01:20|46.74|44.94|46.81|45.01|46.81|45.01|46.54|44.74|0
1629385290000|2021-08-19 15:01:30|46.61|44.81|46.88|45.08|46.88|45.08|46.61|44.81|0
1629385300000|2021-08-19 15:01:40|47.02|45.22|47.02|45.22|47.02|45.22|46.81|45.01|0
1629385310000|2021-08-19 15:01:50|46.95|45.15|47.09|45.29|47.09|45.29|46.88|45.08|0
1629385320000|2021-08-19 15:02:00|47.02|45.22|46.95|45.15|47.02|45.22|46.95|45.15|0
1629385330000|2021-08-19 15:02:10|46.88|45.08|46.81|45.01|46.88|45.08|46.81|45.01|0
1629385340000|2021-08-19 15:02:20|46.74|44.94|46.6|44.8|46.74|44.94|46.6|44.8|0
1629385350000|2021-08-19 15:02:30|46.33|44.53|46.26|44.46|46.33|44.53|46.19|44.39|0
1629385360000|2021-08-19 15:02:40|46.12|44.32|46.26|44.46|46.26|44.46|46.12|44.32|0
1629385370000|2021-08-19 15:02:50|46.33|44.53|46.19|44.39|46.4|44.6|46.19|44.39|0
1629385380000|2021-08-19 15:03:00|46.26|44.46|46.05|44.25|46.26|44.46|46.05|44.25|0
1629385390000|2021-08-19 15:03:10|46.12|44.32|45.85|44.05|46.12|44.32|45.85|44.05|0
1629385400000|2021-08-19 15:03:20|45.71|43.91|45.92|44.12|45.92|44.12|45.71|43.91|0
1629385410000|2021-08-19 15:03:30|45.85|44.05|45.99|44.19|45.99|44.19|45.85|44.05|0
1629385420000|2021-08-19 15:03:40|46.19|44.39|46.19|44.39|46.26|44.46|46.19|44.39|0
1629385430000|2021-08-19 15:03:50|46.23|44.43|46.23|44.43|46.23|44.43|46.23|44.43|0
1629385440000|2021-08-19 15:04:00|46.19|44.39|45.99|44.19|46.19|44.39|45.85|44.05|0
1629385450000|2021-08-19 15:04:10|45.92|44.12|45.85|44.05|45.92|44.12|45.85|44.05|0
1629385460000|2021-08-19 15:04:20|45.92|44.12|45.64|43.84|45.99|44.19|45.64|43.84|0
1629385470000|2021-08-19 15:04:30|45.71|43.91|45.71|43.91|45.71|43.91|45.64|43.84|0
1629385480000|2021-08-19 15:04:40|45.78|43.98|45.92|44.12|45.92|44.12|45.78|43.98|0
1629385490000|2021-08-19 15:04:50|45.85|44.05|45.92|44.12|45.92|44.12|45.71|43.91|0
1629385500000|2021-08-19 15:05:00|45.71|43.91|45.48|43.68|45.71|43.91|45.44|43.64|0
1629385510000|2021-08-19 15:05:10|45.71|43.91|45.98|44.18|45.98|44.18|45.71|43.91|0
1629385520000|2021-08-19 15:05:20|46.05|44.25|46.12|44.32|46.12|44.32|46.05|44.25|0
1629385530000|2021-08-19 15:05:30|46.19|44.39|46.39|44.59|46.39|44.59|46.19|44.39|0
1629385540000|2021-08-19 15:05:40|46.26|44.46|46.33|44.53|46.46|44.66|46.26|44.46|0
1629385550000|2021-08-19 15:05:50|46.46|44.66|46.53|44.73|46.53|44.73|46.46|44.66|0
1629385560000|2021-08-19 15:06:00|46.39|44.59|46.46|44.66|46.46|44.66|46.12|44.32|0
1629385570000|2021-08-19 15:06:10|46.39|44.59|46.26|44.46|46.39|44.59|46.26|44.46|0
1629385580000|2021-08-19 15:06:20|46.19|44.39|45.98|44.18|46.19|44.39|45.98|44.18|0
1629385590000|2021-08-19 15:06:30|45.91|44.11|46.12|44.32|46.12|44.32|45.91|44.11|0
1629385600000|2021-08-19 15:06:40|46.26|44.46|46.05|44.25|46.26|44.46|46.05|44.25|0
1629385610000|2021-08-19 15:06:50|46.12|44.32|46.19|44.39|46.19|44.39|46.05|44.25|0
1629385620000|2021-08-19 15:07:00|46.26|44.46|46.46|44.66|46.46|44.66|46.26|44.46|0
1629385630000|2021-08-19 15:07:10|46.53|44.73|46.6|44.8|46.74|44.94|46.53|44.73|0
1629385640000|2021-08-19 15:07:20|46.53|44.73|46.67|44.87|46.67|44.87|46.53|44.73|0
1629385650000|2021-08-19 15:07:30|46.53|44.73|46.53|44.73|46.53|44.73|46.46|44.66|0
1629385660000|2021-08-19 15:07:40|46.67|44.87|46.77|44.97|46.81|45.01|46.67|44.87|0
1629385670000|2021-08-19 15:07:50|46.88|45.08|46.88|45.08|47.01|45.21|46.88|45.08|0
1629385680000|2021-08-19 15:08:00|46.81|45.01|47.01|45.21|47.01|45.21|46.81|45.01|0
1629385690000|2021-08-19 15:08:10|46.94|45.14|46.88|45.08|46.94|45.14|46.88|45.08|0
1629385700000|2021-08-19 15:08:20|46.81|45.01|47.15|45.35|47.15|45.35|46.81|45.01|0
1629385710000|2021-08-19 15:08:30|47.29|45.49|47.43|45.63|47.43|45.63|47.29|45.49|0
1629385720000|2021-08-19 15:08:40|47.22|45.42|47.29|45.49|47.29|45.49|47.15|45.35|0
1629385730000|2021-08-19 15:08:50|47.22|45.42|47.36|45.56|47.36|45.56|47.22|45.42|0
1629385740000|2021-08-19 15:09:00|47.5|45.7|47.15|45.35|47.5|45.7|47.08|45.28|0
1629385750000|2021-08-19 15:09:10|47.22|45.42|47.22|45.42|47.22|45.42|47.08|45.28|0
1629385760000|2021-08-19 15:09:20|47.29|45.49|47.36|45.56|47.36|45.56|47.29|45.49|0
1629385770000|2021-08-19 15:09:30|47.43|45.63|47.43|45.63|47.43|45.63|47.43|45.63|0
1629385780000|2021-08-19 15:09:40|47.29|45.49|47.22|45.42|47.29|45.49|47.22|45.42|0
1629385790000|2021-08-19 15:09:50|47.29|45.49|47.29|45.49|47.29|45.49|47.29|45.49|0
1629385800000|2021-08-19 15:10:00|47.22|45.42|46.94|45.14|47.22|45.42|46.87|45.07|0
1629385810000|2021-08-19 15:10:10|46.87|45.07|47.01|45.21|47.01|45.21|46.87|45.07|0
1629385820000|2021-08-19 15:10:20|46.94|45.14|47.15|45.35|47.15|45.35|46.94|45.14|0
1629385830000|2021-08-19 15:10:30|47.22|45.42|47.29|45.49|47.29|45.49|47.01|45.21|0
1629385840000|2021-08-19 15:10:40|47.15|45.35|47.15|45.35|47.15|45.35|47.08|45.28|0
1629385850000|2021-08-19 15:10:50|47.01|45.21|47.01|45.21|47.01|45.21|47.01|45.21|0
1629385860000|2021-08-19 15:11:00|46.94|45.14|47.01|45.21|47.01|45.21|46.94|45.14|0
1629385870000|2021-08-19 15:11:10|47.08|45.28|47.08|45.28|47.29|45.49|47.08|45.28|0
1629385880000|2021-08-19 15:11:20|46.94|45.14|46.73|44.93|46.94|45.14|46.66|44.86|0
1629385890000|2021-08-19 15:11:30|46.8|45|46.7|44.9|46.8|45|46.6|44.8|0
1629385900000|2021-08-19 15:11:40|46.8|45|46.87|45.07|46.87|45.07|46.73|44.93|0
1629385910000|2021-08-19 15:11:50|46.73|44.93|46.53|44.73|46.73|44.93|46.53|44.73|0
1629385920000|2021-08-19 15:12:00|46.46|44.66|46.32|44.52|46.46|44.66|46.32|44.52|0
1629385930000|2021-08-19 15:12:10|46.46|44.66|46.53|44.73|46.59|44.79|46.46|44.66|0
1629385940000|2021-08-19 15:12:20|46.46|44.66|46.39|44.59|46.46|44.66|46.39|44.59|0
1629385950000|2021-08-19 15:12:30|46.46|44.66|46.59|44.79|46.59|44.79|46.46|44.66|0
1629385960000|2021-08-19 15:12:40|46.52|44.72|46.25|44.45|46.52|44.72|46.25|44.45|0
1629385970000|2021-08-19 15:12:50|46.18|44.38|46.87|45.07|46.87|45.07|46.18|44.38|0
1629385980000|2021-08-19 15:13:00|46.94|45.14|46.8|45|46.94|45.14|46.8|45|0
1629385990000|2021-08-19 15:13:10|46.87|45.07|46.52|44.72|46.87|45.07|46.52|44.72|0
1629386000000|2021-08-19 15:13:20|46.46|44.66|46.52|44.72|46.59|44.79|46.46|44.66|0
1629386010000|2021-08-19 15:13:30|46.59|44.79|46.59|44.79|46.66|44.86|46.59|44.79|0
1629386020000|2021-08-19 15:13:40|46.52|44.72|46.52|44.72|46.59|44.79|46.52|44.72|0
1629386030000|2021-08-19 15:13:50|46.39|44.59|46.45|44.65|46.52|44.72|46.39|44.59|0
1629386040000|2021-08-19 15:14:00|46.52|44.72|46.73|44.93|46.73|44.93|46.52|44.72|0
1629386050000|2021-08-19 15:14:10|46.94|45.14|46.8|45|46.94|45.14|46.77|44.97|0
1629386060000|2021-08-19 15:14:20|46.73|44.93|46.8|45|46.8|45|46.73|44.93|0
1629386070000|2021-08-19 15:14:30|46.73|44.93|46.73|44.93|46.73|44.93|46.73|44.93|0
1629386080000|2021-08-19 15:14:40|46.52|44.72|46.59|44.79|46.59|44.79|46.45|44.65|0
1629386090000|2021-08-19 15:14:50|46.66|44.86|46.66|44.86|46.73|44.93|46.66|44.86|0
1629386100000|2021-08-19 15:15:00|46.45|44.65|46.38|44.58|46.45|44.65|46.38|44.58|0
1629386110000|2021-08-19 15:15:10|46.45|44.65|46.52|44.72|46.52|44.72|46.45|44.65|0
1629386120000|2021-08-19 15:15:20|46.59|44.79|46.8|45|46.8|45|46.45|44.65|0
1629386130000|2021-08-19 15:15:30|46.73|44.93|46.87|45.07|46.87|45.07|46.73|44.93|0
1629386140000|2021-08-19 15:15:40|46.8|45|46.73|44.93|46.8|45|46.66|44.86|0
1629386150000|2021-08-19 15:15:50|46.87|45.07|47.01|45.21|47.08|45.28|46.87|45.07|0
1629386160000|2021-08-19 15:16:00|46.8|45|46.45|44.65|46.8|45|46.45|44.65|0
1629386170000|2021-08-19 15:16:10|46.59|44.79|46.73|44.93|46.73|44.93|46.52|44.72|0
1629386180000|2021-08-19 15:16:20|46.66|44.86|46.73|44.93|46.8|45|46.66|44.86|0
1629386190000|2021-08-19 15:16:30|46.52|44.72|46.52|44.72|46.66|44.86|46.52|44.72|0
1629386200000|2021-08-19 15:16:40|46.38|44.58|46.38|44.58|46.45|44.65|46.38|44.58|0
1629386210000|2021-08-19 15:16:50|46.31|44.51|46.66|44.86|46.66|44.86|46.31|44.51|0
1629386220000|2021-08-19 15:17:00|46.59|44.79|46.87|45.07|46.87|45.07|46.59|44.79|0
1629386230000|2021-08-19 15:17:10|46.83|45.03|47.21|45.41|47.21|45.41|46.83|45.03|0
1629386240000|2021-08-19 15:17:20|47.28|45.48|47.14|45.34|47.28|45.48|47.14|45.34|0
1629386250000|2021-08-19 15:17:30|46.87|45.07|46.87|45.07|46.87|45.07|46.87|45.07|0
1629386260000|2021-08-19 15:17:40|46.8|45|46.66|44.86|46.8|45|46.56|44.76|0
1629386270000|2021-08-19 15:17:50|46.52|44.72|46.66|44.86|46.66|44.86|46.45|44.65|0
1629386280000|2021-08-19 15:18:00|46.59|44.79|46.45|44.65|46.66|44.86|46.45|44.65|0
1629386290000|2021-08-19 15:18:10|46.52|44.72|46.59|44.79|46.59|44.79|46.52|44.72|0
1629386300000|2021-08-19 15:18:20|46.69|44.89|46.38|44.58|46.69|44.89|46.38|44.58|0
1629386310000|2021-08-19 15:18:30|46.31|44.51|46.38|44.58|46.45|44.65|46.31|44.51|0
1629386320000|2021-08-19 15:18:40|46.24|44.44|46.24|44.44|46.31|44.51|46.24|44.44|0
1629386330000|2021-08-19 15:18:50|46.18|44.38|46.31|44.51|46.31|44.51|46.18|44.38|0
1629386340000|2021-08-19 15:19:00|46.24|44.44|45.97|44.17|46.24|44.44|45.97|44.17|0
1629386350000|2021-08-19 15:19:10|45.9|44.1|45.83|44.03|46.11|44.31|45.83|44.03|0
1629386360000|2021-08-19 15:19:20|45.9|44.1|45.7|43.9|45.9|44.1|45.7|43.9|0
1629386370000|2021-08-19 15:19:30|45.56|43.76|45.49|43.69|45.56|43.76|45.49|43.69|0
1629386380000|2021-08-19 15:19:40|45.63|43.83|45.43|43.63|45.63|43.83|45.43|43.63|0
1629386390000|2021-08-19 15:19:50|45.49|43.69|45.53|43.73|45.56|43.76|45.49|43.69|0
1629386400000|2021-08-19 15:20:00|45.49|43.69|45.49|43.69|45.56|43.76|45.39|43.59|0
1629386410000|2021-08-19 15:20:10|45.7|43.9|45.97|44.17|45.97|44.17|45.7|43.9|0
1629386420000|2021-08-19 15:20:20|45.76|43.96|45.66|43.86|45.76|43.96|45.66|43.86|0
1629386430000|2021-08-19 15:20:30|45.7|43.9|45.76|43.96|45.76|43.96|45.7|43.9|0
1629386440000|2021-08-19 15:20:40|45.73|43.93|45.63|43.83|45.73|43.93|45.63|43.83|0
1629386450000|2021-08-19 15:20:50|45.7|43.9|45.7|43.9|45.7|43.9|45.7|43.9|0
1629386460000|2021-08-19 15:21:00|45.63|43.83|45.49|43.69|45.7|43.9|45.49|43.69|0
1629386470000|2021-08-19 15:21:10|45.56|43.76|45.63|43.83|45.63|43.83|45.56|43.76|0
1629386480000|2021-08-19 15:21:20|45.69|43.89|45.69|43.89|45.69|43.89|45.56|43.76|0
1629386490000|2021-08-19 15:21:30|45.9|44.1|45.76|43.96|45.9|44.1|45.76|43.96|0
1629386500000|2021-08-19 15:21:40|45.83|44.03|45.76|43.96|45.83|44.03|45.76|43.96|0
1629386520000|2021-08-19 15:22:00|45.69|43.89|45.56|43.76|45.69|43.89|45.56|43.76|0
1629386530000|2021-08-19 15:22:10|45.49|43.69|45.42|43.62|45.49|43.69|45.42|43.62|0
1629386540000|2021-08-19 15:22:20|45.36|43.56|45.49|43.69|45.49|43.69|45.36|43.56|0
1629386550000|2021-08-19 15:22:30|45.42|43.62|45.35|43.55|45.42|43.62|45.35|43.55|0
1629386560000|2021-08-19 15:22:40|45.49|43.69|45.76|43.96|45.76|43.96|45.49|43.69|0
1629386570000|2021-08-19 15:22:50|45.83|44.03|45.76|43.96|45.83|44.03|45.76|43.96|0
1629386580000|2021-08-19 15:23:00|45.63|43.83|45.83|44.03|45.83|44.03|45.63|43.83|0
1629386590000|2021-08-19 15:23:10|45.76|43.96|45.83|44.03|45.9|44.1|45.76|43.96|0
1629386600000|2021-08-19 15:23:20|45.97|44.17|46.1|44.3|46.14|44.34|45.97|44.17|0
1629386610000|2021-08-19 15:23:30|46.17|44.37|46.24|44.44|46.24|44.44|46.17|44.37|0
1629386620000|2021-08-19 15:23:40|46.1|44.3|46.03|44.23|46.1|44.3|45.96|44.16|0
1629386630000|2021-08-19 15:23:50|45.96|44.16|45.96|44.16|46.03|44.23|45.96|44.16|0
1629386640000|2021-08-19 15:24:00|45.83|44.03|45.76|43.96|45.83|44.03|45.76|43.96|0
1629386650000|2021-08-19 15:24:10|45.83|44.03|45.9|44.1|45.9|44.1|45.83|44.03|0
1629386660000|2021-08-19 15:24:20|45.83|44.03|45.9|44.1|45.96|44.16|45.83|44.03|0
1629386670000|2021-08-19 15:24:30|45.76|43.96|45.69|43.89|45.83|44.03|45.69|43.89|0
1629386680000|2021-08-19 15:24:40|45.56|43.76|45.49|43.69|45.56|43.76|45.49|43.69|0
1629386690000|2021-08-19 15:24:50|45.42|43.62|45.49|43.69|45.56|43.76|45.42|43.62|0
1629386700000|2021-08-19 15:25:00|45.42|43.62|45.42|43.62|45.49|43.69|45.42|43.62|0
1629386710000|2021-08-19 15:25:10|45.35|43.55|45.56|43.76|45.56|43.76|45.35|43.55|0
1629386720000|2021-08-19 15:25:20|45.49|43.69|45.59|43.79|45.59|43.79|45.49|43.69|0
1629386730000|2021-08-19 15:25:30|45.62|43.82|45.76|43.96|45.76|43.96|45.62|43.82|0
1629386740000|2021-08-19 15:25:40|45.69|43.89|45.76|43.96|45.83|44.03|45.69|43.89|0
1629386750000|2021-08-19 15:25:50|45.89|44.09|45.83|44.03|45.96|44.16|45.83|44.03|0
1629386760000|2021-08-19 15:26:00|45.89|44.09|46.03|44.23|46.03|44.23|45.89|44.09|0
1629386770000|2021-08-19 15:26:10|46.1|44.3|46.03|44.23|46.17|44.37|46.03|44.23|0
1629386780000|2021-08-19 15:26:20|46.1|44.3|46.24|44.44|46.24|44.44|46.1|44.3|0
1629386790000|2021-08-19 15:26:30|46.17|44.37|46.24|44.44|46.24|44.44|46.17|44.37|0
1629386800000|2021-08-19 15:26:40|46.27|44.47|46.48|44.68|46.48|44.68|46.27|44.47|0
1629386810000|2021-08-19 15:26:50|46.58|44.78|46.65|44.85|46.65|44.85|46.51|44.71|0
1629386820000|2021-08-19 15:27:00|46.61|44.81|46.65|44.85|46.65|44.85|46.58|44.78|0
1629386830000|2021-08-19 15:27:10|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1629386840000|2021-08-19 15:27:20|46.86|45.06|47.06|45.26|47.06|45.26|46.86|45.06|0
1629386850000|2021-08-19 15:27:30|47.03|45.23|47.13|45.33|47.13|45.33|47.03|45.23|0
1629386870000|2021-08-19 15:27:50|47.2|45.4|47.27|45.47|47.27|45.47|47.13|45.33|0
1629386880000|2021-08-19 15:28:00|47.34|45.54|47.27|45.47|47.34|45.54|47.2|45.4|0
1629386890000|2021-08-19 15:28:10|47.2|45.4|47.27|45.47|47.34|45.54|47.2|45.4|0
1629386900000|2021-08-19 15:28:20|47.2|45.4|47.2|45.4|47.2|45.4|47.2|45.4|0
1629386910000|2021-08-19 15:28:30|47.06|45.26|47.06|45.26|47.06|45.26|46.99|45.19|0
1629386930000|2021-08-19 15:28:50|47.2|45.4|47.34|45.54|47.34|45.54|47.13|45.33|0
1629386940000|2021-08-19 15:29:00|47.27|45.47|47.06|45.26|47.27|45.47|47.06|45.26|0
1629386950000|2021-08-19 15:29:10|46.92|45.12|47.13|45.33|47.13|45.33|46.92|45.12|0
1629386960000|2021-08-19 15:29:20|47.2|45.4|47.34|45.54|47.34|45.54|47.2|45.4|0
1629386970000|2021-08-19 15:29:30|47.27|45.47|47.13|45.33|47.27|45.47|47.06|45.26|0
1629386980000|2021-08-19 15:29:40|48.8|47|47.27|45.47|48.94|47.14|47.27|45.47|0
1629386990000|2021-08-19 15:29:50|47.34|45.54|47.2|45.4|47.34|45.54|47.2|45.4|0
1629387000000|2021-08-19 15:30:00|46.92|45.12|46.79|44.99|46.99|45.19|46.79|44.99|0
1629387010000|2021-08-19 15:30:10|46.72|44.92|46.44|44.64|46.72|44.92|46.44|44.64|0
1629387020000|2021-08-19 15:30:20|46.48|44.68|46.65|44.85|46.65|44.85|46.48|44.68|0
1629387030000|2021-08-19 15:30:30|46.72|44.92|46.03|44.23|46.72|44.92|45.75|43.95|0
1629387040000|2021-08-19 15:30:40|46.1|44.3|46.3|44.5|46.37|44.57|46.1|44.3|0
1629387050000|2021-08-19 15:30:50|46.23|44.43|46.16|44.36|46.23|44.43|46.03|44.23|0
1629387060000|2021-08-19 15:31:00|45.89|44.09|45.75|43.95|45.89|44.09|45.75|43.95|0
1629387070000|2021-08-19 15:31:10|45.68|43.88|45.48|43.68|45.68|43.88|45.48|43.68|0
1629387080000|2021-08-19 15:31:20|45.55|43.75|45.38|43.58|45.55|43.75|45.38|43.58|0
1629387090000|2021-08-19 15:31:30|45.55|43.75|45.48|43.68|45.61|43.81|45.48|43.68|0
1629387100000|2021-08-19 15:31:40|45.55|43.75|45.68|43.88|45.68|43.88|45.55|43.75|0
1629387110000|2021-08-19 15:31:50|45.82|44.02|45.48|43.68|45.82|44.02|45.41|43.61|0
1629387120000|2021-08-19 15:32:00|45.2|43.4|45.41|43.61|45.41|43.61|45.2|43.4|0
1629387130000|2021-08-19 15:32:10|45.34|43.54|45.14|43.34|45.34|43.54|45.14|43.34|0
1629387140000|2021-08-19 15:32:20|45.2|43.4|45|43.2|45.2|43.4|45|43.2|0
1629387150000|2021-08-19 15:32:30|45.07|43.27|45.14|43.34|45.27|43.47|45.07|43.27|0
1629387160000|2021-08-19 15:32:40|45.27|43.47|45.41|43.61|45.41|43.61|45.27|43.47|0
1629387170000|2021-08-19 15:32:50|45.27|43.47|45.2|43.4|45.27|43.47|45.2|43.4|0
1629387180000|2021-08-19 15:33:00|45.07|43.27|44.93|43.13|45.07|43.27|44.93|43.13|0
1629387190000|2021-08-19 15:33:10|44.8|43|44.83|43.03|44.86|43.06|44.8|43|0
1629387200000|2021-08-19 15:33:20|44.8|43|45.14|43.34|45.14|43.34|44.8|43|0
1629387210000|2021-08-19 15:33:30|45|43.2|44.93|43.13|45|43.2|44.93|43.13|0
1629387220000|2021-08-19 15:33:40|44.8|43|44.53|42.73|44.8|43|44.53|42.73|0
1629387230000|2021-08-19 15:33:50|44.59|42.79|44.46|42.66|44.8|43|44.46|42.66|0
1629387240000|2021-08-19 15:34:00|44.59|42.79|44.76|42.96|44.76|42.96|44.59|42.79|0
1629387250000|2021-08-19 15:34:10|44.93|43.13|45.13|43.33|45.13|43.33|44.93|43.13|0
1629387260000|2021-08-19 15:34:20|45.2|43.4|45.2|43.4|45.2|43.4|45.13|43.33|0
1629387270000|2021-08-19 15:34:30|45.24|43.44|45.2|43.4|45.24|43.44|45.2|43.4|0
1629387280000|2021-08-19 15:34:40|45.13|43.33|45.2|43.4|45.27|43.47|45.13|43.33|0
1629387290000|2021-08-19 15:34:50|45.13|43.33|45.2|43.4|45.27|43.47|45.13|43.33|0
1629387300000|2021-08-19 15:35:00|45.13|43.33|45.47|43.67|45.47|43.67|45.13|43.33|0
1629387310000|2021-08-19 15:35:10|45.54|43.74|45.54|43.74|45.58|43.78|45.54|43.74|0
1629387320000|2021-08-19 15:35:20|45.61|43.81|45.75|43.95|45.75|43.95|45.61|43.81|0
1629387330000|2021-08-19 15:35:30|45.82|44.02|45.82|44.02|45.82|44.02|45.75|43.95|0
1629387340000|2021-08-19 15:35:40|45.88|44.08|45.95|44.15|45.95|44.15|45.88|44.08|0
1629387350000|2021-08-19 15:35:50|45.82|44.02|45.82|44.02|45.82|44.02|45.75|43.95|0
1629387360000|2021-08-19 15:36:00|45.95|44.15|45.95|44.15|45.95|44.15|45.95|44.15|0
1629387370000|2021-08-19 15:36:10|46.02|44.22|45.88|44.08|46.02|44.22|45.88|44.08|0
1629387380000|2021-08-19 15:36:20|45.81|44.01|45.68|43.88|45.81|44.01|45.68|43.88|0
1629387390000|2021-08-19 15:36:30|45.47|43.67|45.27|43.47|45.47|43.67|45.27|43.47|0
1629387400000|2021-08-19 15:36:40|45.2|43.4|45.27|43.47|45.27|43.47|45.13|43.33|0
1629387410000|2021-08-19 15:36:50|45.34|43.54|45.06|43.26|45.34|43.54|45.06|43.26|0
1629387420000|2021-08-19 15:37:00|44.93|43.13|44.93|43.13|44.93|43.13|44.79|42.99|0
1629387430000|2021-08-19 15:37:10|44.86|43.06|44.93|43.13|45|43.2|44.86|43.06|0
1629387440000|2021-08-19 15:37:20|45.06|43.26|44.86|43.06|45.06|43.26|44.86|43.06|0
1629387450000|2021-08-19 15:37:30|44.93|43.13|45.17|43.37|45.17|43.37|44.93|43.13|0
1629387460000|2021-08-19 15:37:40|45.06|43.26|45.06|43.26|45.06|43.26|45|43.2|0
1629387470000|2021-08-19 15:37:50|45.13|43.33|45.2|43.4|45.2|43.4|45.13|43.33|0
1629387480000|2021-08-19 15:38:00|45|43.2|44.99|43.19|45.06|43.26|44.99|43.19|0
1629387490000|2021-08-19 15:38:10|45.06|43.26|44.93|43.13|45.06|43.26|44.79|42.99|0
1629387500000|2021-08-19 15:38:20|44.99|43.19|44.86|43.06|44.99|43.19|44.86|43.06|0
1629387510000|2021-08-19 15:38:30|44.79|42.99|44.86|43.06|44.86|43.06|44.79|42.99|0
1629387520000|2021-08-19 15:38:40|44.93|43.13|44.79|42.99|44.93|43.13|44.79|42.99|0
1629387530000|2021-08-19 15:38:50|44.93|43.13|44.93|43.13|44.93|43.13|44.89|43.09|0
1629387540000|2021-08-19 15:39:00|45.06|43.26|45.1|43.3|45.13|43.33|45.06|43.26|0
1629387550000|2021-08-19 15:39:10|45.2|43.4|44.99|43.19|45.2|43.4|44.99|43.19|0
1629387560000|2021-08-19 15:39:20|45.2|43.4|45.06|43.26|45.27|43.47|45.06|43.26|0
1629387570000|2021-08-19 15:39:30|44.93|43.13|44.99|43.19|44.99|43.19|44.86|43.06|0
1629387580000|2021-08-19 15:39:40|44.93|43.13|45.13|43.33|45.13|43.33|44.93|43.13|0
1629387590000|2021-08-19 15:39:50|45.06|43.26|45.26|43.46|45.26|43.46|45.06|43.26|0
1629387600000|2021-08-19 15:40:00|45.33|43.53|45.26|43.46|45.33|43.53|45.26|43.46|0
1629387610000|2021-08-19 15:40:10|45.33|43.53|45.26|43.46|45.33|43.53|45.06|43.26|0
1629387620000|2021-08-19 15:40:20|45.2|43.4|45.13|43.33|45.2|43.4|45.13|43.33|0
1629387630000|2021-08-19 15:40:30|45.06|43.26|44.92|43.12|45.06|43.26|44.92|43.12|0
1629387640000|2021-08-19 15:40:40|44.99|43.19|44.99|43.19|44.99|43.19|44.99|43.19|0
1629387650000|2021-08-19 15:40:50|44.92|43.12|44.79|42.99|44.92|43.12|44.79|42.99|0
1629387660000|2021-08-19 15:41:00|44.82|43.02|44.79|42.99|44.82|43.02|44.72|42.92|0
1629387670000|2021-08-19 15:41:10|44.72|42.92|44.79|42.99|44.79|42.99|44.72|42.92|0
1629387680000|2021-08-19 15:41:20|44.72|42.92|44.79|42.99|44.86|43.06|44.72|42.92|0
1629387690000|2021-08-19 15:41:30|44.72|42.92|44.59|42.79|44.72|42.92|44.59|42.79|0
1629387700000|2021-08-19 15:41:40|44.65|42.85|44.65|42.85|44.72|42.92|44.65|42.85|0
1629387710000|2021-08-19 15:41:50|44.72|42.92|44.76|42.96|44.79|42.99|44.72|42.92|0
1629387720000|2021-08-19 15:42:00|44.59|42.79|44.52|42.72|44.59|42.79|44.45|42.65|0
1629387730000|2021-08-19 15:42:10|44.32|42.52|44.38|42.58|44.38|42.58|44.25|42.45|0
1629387740000|2021-08-19 15:42:20|44.52|42.72|44.52|42.72|44.59|42.79|44.38|42.58|0
1629387750000|2021-08-19 15:42:30|44.45|42.65|44.52|42.72|44.52|42.72|44.45|42.65|0
1629387760000|2021-08-19 15:42:40|44.45|42.65|44.38|42.58|44.45|42.65|44.38|42.58|0
1629387770000|2021-08-19 15:42:50|44.45|42.65|44.52|42.72|44.52|42.72|44.38|42.58|0
1629387780000|2021-08-19 15:43:00|44.38|42.58|44.45|42.65|44.45|42.65|44.38|42.58|0
1629387790000|2021-08-19 15:43:10|44.52|42.72|44.45|42.65|44.52|42.72|44.45|42.65|0
1629387800000|2021-08-19 15:43:20|44.38|42.58|44.25|42.45|44.38|42.58|44.25|42.45|0
1629387810000|2021-08-19 15:43:30|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1629387820000|2021-08-19 15:43:40|44.25|42.45|44.32|42.52|44.32|42.52|44.25|42.45|0
1629387830000|2021-08-19 15:43:50|44.25|42.45|44.18|42.38|44.25|42.45|44.18|42.38|0
1629387850000|2021-08-19 15:44:10|43.98|42.18|43.98|42.18|43.98|42.18|43.98|42.18|0
1629387860000|2021-08-19 15:44:20|43.92|42.12|43.78|41.98|43.92|42.12|43.78|41.98|0
1629387870000|2021-08-19 15:44:30|43.85|42.05|43.78|41.98|43.85|42.05|43.72|41.92|0
1629387880000|2021-08-19 15:44:40|43.65|41.85|43.45|41.65|43.65|41.85|43.45|41.65|0
1629387890000|2021-08-19 15:44:50|43.26|41.46|43.32|41.52|43.32|41.52|43.19|41.39|0
1629387900000|2021-08-19 15:45:00|43.19|41.39|42.93|41.13|43.19|41.39|42.93|41.13|0
1629387910000|2021-08-19 15:45:10|42.86|41.06|42.6|40.8|42.86|41.06|42.6|40.8|0
1629387920000|2021-08-19 15:45:20|42.8|41|42.6|40.8|42.8|41|42.6|40.8|0
1629387930000|2021-08-19 15:45:30|42.54|40.74|42.34|40.54|42.54|40.74|42.34|40.54|0
1629387940000|2021-08-19 15:45:40|42.28|40.48|42.21|40.41|42.28|40.48|42.15|40.35|0
1629387950000|2021-08-19 15:45:50|42.09|40.29|42.21|40.41|42.21|40.41|42.09|40.29|0
1629387960000|2021-08-19 15:46:00|42.28|40.48|42.41|40.61|42.47|40.67|42.28|40.48|0
1629387970000|2021-08-19 15:46:10|42.28|40.48|42.34|40.54|42.34|40.54|42.15|40.35|0
1629387980000|2021-08-19 15:46:20|41.94|40.14|41.88|40.08|41.94|40.14|41.81|40.01|0
1629387990000|2021-08-19 15:46:30|41.81|40.01|41.75|39.95|41.81|40.01|41.75|39.95|0
1629388000000|2021-08-19 15:46:40|40.95|39.15|40.89|39.09|40.95|39.15|40.89|39.09|0
1629388010000|2021-08-19 15:46:50|40.95|39.15|40.89|39.09|40.95|39.15|40.89|39.09|0
1629388020000|2021-08-19 15:47:00|40.82|39.02|40.63|38.83|40.82|39.02|40.63|38.83|0
1629388030000|2021-08-19 15:47:10|40.7|38.9|40.7|38.9|40.7|38.9|40.57|38.77|0
1629388040000|2021-08-19 15:47:20|40.63|38.83|40.51|38.71|40.63|38.83|40.45|38.65|0
1629388050000|2021-08-19 15:47:30|40.57|38.77|40.51|38.71|40.57|38.77|40.51|38.71|0
1629388060000|2021-08-19 15:47:40|40.44|38.64|40.51|38.71|40.51|38.71|40.44|38.64|0
1629388070000|2021-08-19 15:47:50|40.44|38.64|40.44|38.64|40.44|38.64|40.38|38.58|0
1629388080000|2021-08-19 15:48:00|40.38|38.58|40.57|38.77|40.57|38.77|40.26|38.46|0
1629388090000|2021-08-19 15:48:10|40.51|38.71|40.38|38.58|40.57|38.77|40.38|38.58|0
1629388100000|2021-08-19 15:48:20|40.44|38.64|40.57|38.77|40.63|38.83|40.44|38.64|0
1629388110000|2021-08-19 15:48:30|40.51|38.71|40.51|38.71|40.57|38.77|40.51|38.71|0
1629388120000|2021-08-19 15:48:40|40.63|38.83|40.63|38.83|40.7|38.9|40.63|38.83|0
1629388130000|2021-08-19 15:48:50|40.7|38.9|40.7|38.9|40.76|38.96|40.7|38.9|0
1629388140000|2021-08-19 15:49:00|40.76|38.96|40.7|38.9|40.76|38.96|40.63|38.83|0
1629388150000|2021-08-19 15:49:10|40.63|38.83|40.57|38.77|40.63|38.83|40.51|38.71|0
1629388160000|2021-08-19 15:49:20|40.51|38.71|40.44|38.64|40.51|38.71|40.44|38.64|0
1629388170000|2021-08-19 15:49:30|40.38|38.58|40.44|38.64|40.44|38.64|40.38|38.58|0
1629388180000|2021-08-19 15:49:40|40.51|38.71|40.57|38.77|40.57|38.77|40.51|38.71|0
1629388190000|2021-08-19 15:49:50|40.51|38.71|40.51|38.71|40.51|38.71|40.44|38.64|0
1629388200000|2021-08-19 15:50:00|40.38|38.58|40.25|38.45|40.38|38.58|40.25|38.45|0
1629388210000|2021-08-19 15:50:10|40.32|38.52|40.32|38.52|40.32|38.52|40.25|38.45|0
1629388220000|2021-08-19 15:50:20|40.25|38.45|40.38|38.58|40.38|38.58|40.13|38.33|0
1629388230000|2021-08-19 15:50:30|40.44|38.64|40.32|38.52|40.44|38.64|40.32|38.52|0
1629388240000|2021-08-19 15:50:40|40.38|38.58|40.29|38.49|40.38|38.58|40.25|38.45|0
1629388250000|2021-08-19 15:50:50|40.32|38.52|40.25|38.45|40.32|38.52|40.25|38.45|0
1629388260000|2021-08-19 15:51:00|40.32|38.52|40.19|38.39|40.32|38.52|40.19|38.39|0
1629388270000|2021-08-19 15:51:10|40.13|38.33|40.25|38.45|40.25|38.45|40.13|38.33|0
1629388280000|2021-08-19 15:51:20|40.32|38.52|40.38|38.58|40.38|38.58|40.32|38.52|0
1629388290000|2021-08-19 15:51:30|40.5|38.7|40.5|38.7|40.5|38.7|40.5|38.7|0
1629388300000|2021-08-19 15:51:40|40.44|38.64|40.5|38.7|40.5|38.7|40.44|38.64|0
1629388310000|2021-08-19 15:51:50|40.44|38.64|40.38|38.58|40.44|38.64|40.38|38.58|0
1629388320000|2021-08-19 15:52:00|40.25|38.45|40.19|38.39|40.25|38.45|40.19|38.39|0
1629388330000|2021-08-19 15:52:10|40.13|38.33|40.25|38.45|40.31|38.51|40.13|38.33|0
1629388340000|2021-08-19 15:52:20|40.31|38.51|40.19|38.39|40.35|38.55|40.19|38.39|0
1629388350000|2021-08-19 15:52:30|40.25|38.45|40.38|38.58|40.38|38.58|40.25|38.45|0
1629388360000|2021-08-19 15:52:40|40.5|38.7|40.44|38.64|40.5|38.7|40.38|38.58|0
1629388370000|2021-08-19 15:52:50|40.57|38.77|40.44|38.64|40.57|38.77|40.44|38.64|0
1629388380000|2021-08-19 15:53:00|40.57|38.77|40.44|38.64|40.57|38.77|40.44|38.64|0
1629388390000|2021-08-19 15:53:10|40.38|38.58|40.44|38.64|40.44|38.64|40.31|38.51|0
1629388410000|2021-08-19 15:53:30|40.38|38.58|40.38|38.58|40.44|38.64|40.38|38.58|0
1629388420000|2021-08-19 15:53:40|40.5|38.7|40.38|38.58|40.57|38.77|40.38|38.58|0
1629388430000|2021-08-19 15:53:50|40.41|38.61|40.5|38.7|40.5|38.7|40.41|38.61|0
1629388440000|2021-08-19 15:54:00|40.44|38.64|40.5|38.7|40.5|38.7|40.44|38.64|0
1629388450000|2021-08-19 15:54:10|40.56|38.76|40.63|38.83|40.63|38.83|40.56|38.76|0
1629388460000|2021-08-19 15:54:20|40.56|38.76|40.56|38.76|40.56|38.76|40.5|38.7|0
1629388470000|2021-08-19 15:54:30|40.63|38.83|40.63|38.83|40.63|38.83|40.56|38.76|0
1629388480000|2021-08-19 15:54:40|40.56|38.76|40.63|38.83|40.63|38.83|40.56|38.76|0
1629388490000|2021-08-19 15:54:50|40.69|38.89|40.69|38.89|40.69|38.89|40.69|38.89|0
1629388500000|2021-08-19 15:55:00|40.56|38.76|40.37|38.57|40.56|38.76|40.37|38.57|0
1629388510000|2021-08-19 15:55:10|40.44|38.64|40.44|38.64|40.44|38.64|40.44|38.64|0
1629388520000|2021-08-19 15:55:20|40.37|38.57|40.19|38.39|40.37|38.57|40.19|38.39|0
1629388530000|2021-08-19 15:55:30|40.31|38.51|40.44|38.64|40.44|38.64|40.31|38.51|0
1629388540000|2021-08-19 15:55:40|40.25|38.45|40.25|38.45|40.25|38.45|40.25|38.45|0
1629388550000|2021-08-19 15:55:50|40.19|38.39|40.06|38.26|40.19|38.39|40|38.2|0
1629388560000|2021-08-19 15:56:00|40|38.2|40|38.2|40|38.2|39.94|38.14|0
1629388570000|2021-08-19 15:56:10|40.06|38.26|40.06|38.26|40.06|38.26|40|38.2|0
1629388580000|2021-08-19 15:56:20|40|38.2|40.12|38.32|40.12|38.32|40|38.2|0
1629388590000|2021-08-19 15:56:30|40.06|38.26|39.93|38.13|40.06|38.26|39.93|38.13|0
1629388600000|2021-08-19 15:56:40|40|38.2|40|38.2|40|38.2|39.93|38.13|0
1629388610000|2021-08-19 15:56:50|40.06|38.26|40.06|38.26|40.12|38.32|40.06|38.26|0
1629388620000|2021-08-19 15:57:00|40.12|38.32|39.75|37.95|40.12|38.32|39.75|37.95|0
1629388630000|2021-08-19 15:57:10|39.62|37.82|39.75|37.95|39.75|37.95|39.62|37.82|0
1629388640000|2021-08-19 15:57:20|39.87|38.07|39.81|38.01|39.93|38.13|39.81|38.01|0
1629388650000|2021-08-19 15:57:30|39.87|38.07|39.87|38.07|39.93|38.13|39.87|38.07|0
1629388660000|2021-08-19 15:57:40|39.9|38.1|39.69|37.89|39.9|38.1|39.69|37.89|0
1629388670000|2021-08-19 15:57:50|39.75|37.95|39.87|38.07|39.87|38.07|39.75|37.95|0
1629388680000|2021-08-19 15:58:00|39.81|38.01|39.84|38.04|39.87|38.07|39.75|37.95|0
1629388690000|2021-08-19 15:58:10|39.87|38.07|39.93|38.13|40.06|38.26|39.87|38.07|0
1629388700000|2021-08-19 15:58:20|40|38.2|40.18|38.38|40.18|38.38|40|38.2|0
1629388710000|2021-08-19 15:58:30|40.25|38.45|40.43|38.63|40.43|38.63|40.25|38.45|0
1629388720000|2021-08-19 15:58:40|40.37|38.57|40.18|38.38|40.37|38.57|40.18|38.38|0
1629388730000|2021-08-19 15:58:50|40.06|38.26|40.25|38.45|40.25|38.45|40.06|38.26|0
1629388740000|2021-08-19 15:59:00|40.12|38.32|39.99|38.19|40.18|38.38|39.99|38.19|0
1629388750000|2021-08-19 15:59:10|39.93|38.13|39.99|38.19|39.99|38.19|39.93|38.13|0
1629388760000|2021-08-19 15:59:20|39.93|38.13|40.31|38.51|40.31|38.51|39.93|38.13|0
1629388770000|2021-08-19 15:59:30|40.12|38.32|40.06|38.26|40.12|38.32|40.03|38.23|0
1629388780000|2021-08-19 15:59:40|39.99|38.19|40.06|38.26|40.06|38.26|39.99|38.19|0
1629388790000|2021-08-19 15:59:50|40.12|38.32|40.31|38.51|40.31|38.51|40.12|38.32|0
1629388800000|2021-08-19 16:00:00|40.24|38.44|39.68|37.88|40.24|38.44|39.68|37.88|0
1629388810000|2021-08-19 16:00:10|39.62|37.82|39.87|38.07|39.87|38.07|39.62|37.82|0
1629388820000|2021-08-19 16:00:20|39.93|38.13|40.12|38.32|40.12|38.32|39.93|38.13|0
1629388830000|2021-08-19 16:00:30|39.99|38.19|39.93|38.13|39.99|38.19|39.93|38.13|0
1629388840000|2021-08-19 16:00:40|40.03|38.23|39.87|38.07|40.03|38.23|39.87|38.07|0
1629388850000|2021-08-19 16:00:50|39.93|38.13|39.87|38.07|39.93|38.13|39.87|38.07|0
1629388860000|2021-08-19 16:01:00|39.93|38.13|40.12|38.32|40.12|38.32|39.93|38.13|0
1629388870000|2021-08-19 16:01:10|39.99|38.19|39.87|38.07|39.99|38.19|39.87|38.07|0
1629388880000|2021-08-19 16:01:20|39.93|38.13|39.99|38.19|39.99|38.19|39.87|38.07|0
1629388890000|2021-08-19 16:01:30|39.96|38.16|39.99|38.19|40.05|38.25|39.96|38.16|0
1629388900000|2021-08-19 16:01:40|39.93|38.13|39.81|38.01|39.93|38.13|39.81|38.01|0
1629388910000|2021-08-19 16:01:50|39.87|38.07|39.68|37.88|39.87|38.07|39.68|37.88|0
1629388920000|2021-08-19 16:02:00|39.62|37.82|39.68|37.88|39.68|37.88|39.62|37.82|0
1629388930000|2021-08-19 16:02:10|39.87|38.07|39.93|38.13|39.93|38.13|39.8|38|0
1629388940000|2021-08-19 16:02:20|39.8|38|39.8|38|39.8|38|39.74|37.94|0
1629388950000|2021-08-19 16:02:30|39.74|37.94|39.68|37.88|39.74|37.94|39.62|37.82|0
1629388960000|2021-08-19 16:02:40|39.62|37.82|39.56|37.76|39.62|37.82|39.49|37.69|0
1629388970000|2021-08-19 16:02:50|39.62|37.82|39.62|37.82|39.68|37.88|39.56|37.76|0
1629388980000|2021-08-19 16:03:00|39.56|37.76|39.56|37.76|39.56|37.76|39.56|37.76|0
1629388990000|2021-08-19 16:03:10|39.62|37.82|39.62|37.82|39.62|37.82|39.62|37.82|0
1629389000000|2021-08-19 16:03:20|39.56|37.76|39.56|37.76|39.56|37.76|39.56|37.76|0
1629389010000|2021-08-19 16:03:30|39.59|37.79|39.56|37.76|39.68|37.88|39.56|37.76|0
1629389020000|2021-08-19 16:03:40|39.49|37.69|39.49|37.69|39.56|37.76|39.49|37.69|0
1629389030000|2021-08-19 16:03:50|39.43|37.63|39.49|37.69|39.49|37.69|39.43|37.63|0
1629389040000|2021-08-19 16:04:00|39.56|37.76|39.43|37.63|39.56|37.76|39.43|37.63|0
1629389050000|2021-08-19 16:04:10|39.37|37.57|39.37|37.57|39.49|37.69|39.37|37.57|0
1629389060000|2021-08-19 16:04:20|39.43|37.63|39.37|37.57|39.43|37.63|39.37|37.57|0
1629389070000|2021-08-19 16:04:30|39.49|37.69|39.49|37.69|39.55|37.75|39.49|37.69|0
1629389080000|2021-08-19 16:04:40|39.55|37.75|39.68|37.88|39.68|37.88|39.55|37.75|0
1629389090000|2021-08-19 16:04:50|39.74|37.94|39.93|38.13|40.05|38.25|39.74|37.94|0
1629389100000|2021-08-19 16:05:00|39.99|38.19|39.74|37.94|39.99|38.19|39.74|37.94|0
1629389110000|2021-08-19 16:05:10|39.68|37.88|39.8|38|39.8|38|39.68|37.88|0
1629389120000|2021-08-19 16:05:20|39.74|37.94|39.68|37.88|39.74|37.94|39.62|37.82|0
1629389130000|2021-08-19 16:05:30|39.62|37.82|39.68|37.88|39.71|37.91|39.62|37.82|0
1629389140000|2021-08-19 16:05:40|39.74|37.94|39.99|38.19|39.99|38.19|39.74|37.94|0
1629389150000|2021-08-19 16:05:50|39.8|38|39.99|38.19|39.99|38.19|39.8|38|0
1629389160000|2021-08-19 16:06:00|39.93|38.13|39.99|38.19|39.99|38.19|39.93|38.13|0
1629389170000|2021-08-19 16:06:10|40.05|38.25|40.05|38.25|40.05|38.25|40.05|38.25|0
1629389180000|2021-08-19 16:06:20|40.11|38.31|40.11|38.31|40.11|38.31|40.05|38.25|0
1629389190000|2021-08-19 16:06:30|39.99|38.19|40.18|38.38|40.18|38.38|39.99|38.19|0
1629389200000|2021-08-19 16:06:40|40.24|38.44|40.36|38.56|40.36|38.56|40.24|38.44|0
1629389210000|2021-08-19 16:06:50|40.43|38.63|40.49|38.69|40.55|38.75|40.43|38.63|0
1629389220000|2021-08-19 16:07:00|40.43|38.63|40.43|38.63|40.49|38.69|40.43|38.63|0
1629389230000|2021-08-19 16:07:10|40.49|38.69|40.49|38.69|40.55|38.75|40.49|38.69|0
1629389240000|2021-08-19 16:07:20|40.55|38.75|40.61|38.81|40.61|38.81|40.55|38.75|0
1629389250000|2021-08-19 16:07:30|40.55|38.75|40.8|39|40.8|39|40.55|38.75|0
1629389260000|2021-08-19 16:07:40|40.87|39.07|40.99|39.19|41.06|39.26|40.87|39.07|0
1629389270000|2021-08-19 16:07:50|41.06|39.26|41.12|39.32|41.12|39.32|41.06|39.26|0
1629389280000|2021-08-19 16:08:00|41.25|39.45|41.12|39.32|41.25|39.45|41.12|39.32|0
1629389290000|2021-08-19 16:08:10|41.31|39.51|41.25|39.45|41.31|39.51|41.25|39.45|0
1629389300000|2021-08-19 16:08:20|41.19|39.39|40.99|39.19|41.19|39.39|40.99|39.19|0
1629389310000|2021-08-19 16:08:30|41.06|39.26|41.25|39.45|41.25|39.45|41.06|39.26|0
1629389320000|2021-08-19 16:08:40|41.19|39.39|41.19|39.39|41.19|39.39|41.12|39.32|0
1629389330000|2021-08-19 16:08:50|41.25|39.45|41.19|39.39|41.25|39.45|41.19|39.39|0
1629389340000|2021-08-19 16:09:00|41.25|39.45|41.12|39.32|41.25|39.45|41.12|39.32|0
1629389350000|2021-08-19 16:09:10|41.15|39.35|41.44|39.64|41.44|39.64|41.15|39.35|0
1629389360000|2021-08-19 16:09:20|41.38|39.58|41.44|39.64|41.51|39.71|41.38|39.58|0
1629389370000|2021-08-19 16:09:30|41.38|39.58|41.57|39.77|41.57|39.77|41.38|39.58|0
1629389380000|2021-08-19 16:09:40|41.7|39.9|41.83|40.03|41.83|40.03|41.7|39.9|0
1629389390000|2021-08-19 16:09:50|41.76|39.96|41.89|40.09|41.96|40.16|41.76|39.96|0
1629389400000|2021-08-19 16:10:00|41.96|40.16|41.76|39.96|41.96|40.16|41.76|39.96|0
1629389410000|2021-08-19 16:10:10|41.63|39.83|41.6|39.8|41.63|39.83|41.57|39.77|0
1629389420000|2021-08-19 16:10:20|41.5|39.7|41.18|39.38|41.5|39.7|41.18|39.38|0
1629389430000|2021-08-19 16:10:30|41.25|39.45|41.31|39.51|41.31|39.51|41.18|39.38|0
1629389440000|2021-08-19 16:10:40|41.18|39.38|41.25|39.45|41.25|39.45|41.18|39.38|0
1629389450000|2021-08-19 16:10:50|41.18|39.38|41.25|39.45|41.25|39.45|41.18|39.38|0
1629389460000|2021-08-19 16:11:00|41.18|39.38|40.93|39.13|41.18|39.38|40.93|39.13|0
1629389470000|2021-08-19 16:11:10|40.99|39.19|40.86|39.06|40.99|39.19|40.86|39.06|0
1629389480000|2021-08-19 16:11:20|40.99|39.19|40.86|39.06|40.99|39.19|40.86|39.06|0
1629389490000|2021-08-19 16:11:30|40.74|38.94|40.86|39.06|40.86|39.06|40.74|38.94|0
1629389500000|2021-08-19 16:11:40|40.74|38.94|40.93|39.13|40.93|39.13|40.74|38.94|0
1629389510000|2021-08-19 16:11:50|40.86|39.06|40.99|39.19|40.99|39.19|40.86|39.06|0
1629389520000|2021-08-19 16:12:00|41.05|39.25|40.99|39.19|41.18|39.38|40.99|39.19|0
1629389530000|2021-08-19 16:12:10|40.93|39.13|40.93|39.13|41.05|39.25|40.93|39.13|0
1629389540000|2021-08-19 16:12:20|40.99|39.19|40.99|39.19|41.05|39.25|40.99|39.19|0
1629389550000|2021-08-19 16:12:30|40.93|39.13|40.67|38.87|40.93|39.13|40.67|38.87|0
1629389560000|2021-08-19 16:12:40|40.74|38.94|40.8|39|40.8|39|40.74|38.94|0
1629389570000|2021-08-19 16:12:50|40.74|38.94|40.99|39.19|40.99|39.19|40.74|38.94|0
1629389580000|2021-08-19 16:13:00|41.12|39.32|40.86|39.06|41.12|39.32|40.86|39.06|0
1629389590000|2021-08-19 16:13:10|40.8|39|40.86|39.06|40.9|39.1|40.8|39|0
1629389600000|2021-08-19 16:13:20|40.93|39.13|41.24|39.44|41.24|39.44|40.93|39.13|0
1629389610000|2021-08-19 16:13:30|41.18|39.38|41.18|39.38|41.24|39.44|41.12|39.32|0
1629389620000|2021-08-19 16:13:40|41.15|39.35|41.05|39.25|41.15|39.35|41.05|39.25|0
1629389630000|2021-08-19 16:13:50|41.12|39.32|41.18|39.38|41.18|39.38|41.12|39.32|0
1629389640000|2021-08-19 16:14:00|41.12|39.32|40.93|39.13|41.12|39.32|40.93|39.13|0
1629389650000|2021-08-19 16:14:10|40.86|39.06|40.92|39.12|40.92|39.12|40.86|39.06|0
1629389660000|2021-08-19 16:14:20|40.86|39.06|41.05|39.25|41.05|39.25|40.86|39.06|0
1629389670000|2021-08-19 16:14:30|41.12|39.32|41.05|39.25|41.12|39.32|41.05|39.25|0
1629389680000|2021-08-19 16:14:40|41.18|39.38|41.18|39.38|41.18|39.38|41.12|39.32|0
1629389690000|2021-08-19 16:14:50|41.24|39.44|41.31|39.51|41.31|39.51|41.24|39.44|0
1629389700000|2021-08-19 16:15:00|41.24|39.44|41.18|39.38|41.37|39.57|41.18|39.38|0
1629389710000|2021-08-19 16:15:10|41.24|39.44|41.5|39.7|41.5|39.7|41.24|39.44|0
1629389720000|2021-08-19 16:15:20|41.37|39.57|41.5|39.7|41.5|39.7|41.37|39.57|0
1629389730000|2021-08-19 16:15:30|41.56|39.76|41.63|39.83|41.63|39.83|41.56|39.76|0
1629389740000|2021-08-19 16:15:40|41.56|39.76|41.5|39.7|41.56|39.76|41.5|39.7|0
1629389750000|2021-08-19 16:15:50|41.43|39.63|41.37|39.57|41.43|39.63|41.37|39.57|0
1629389760000|2021-08-19 16:16:00|41.5|39.7|41.43|39.63|41.5|39.7|41.43|39.63|0
1629389770000|2021-08-19 16:16:10|41.4|39.6|41.5|39.7|41.5|39.7|41.4|39.6|0
1629389780000|2021-08-19 16:16:20|41.56|39.76|41.76|39.96|41.76|39.96|41.56|39.76|0
1629389790000|2021-08-19 16:16:30|41.82|40.02|41.69|39.89|41.82|40.02|41.69|39.89|0
1629389800000|2021-08-19 16:16:40|41.63|39.83|41.56|39.76|41.69|39.89|41.56|39.76|0
1629389810000|2021-08-19 16:16:50|41.43|39.63|41.37|39.57|41.43|39.63|41.37|39.57|0
1629389820000|2021-08-19 16:17:00|41.5|39.7|41.43|39.63|41.5|39.7|41.37|39.57|0
1629389830000|2021-08-19 16:17:10|41.56|39.76|41.63|39.83|41.63|39.83|41.56|39.76|0
1629389840000|2021-08-19 16:17:20|41.5|39.7|41.69|39.89|41.69|39.89|41.5|39.7|0
1629389850000|2021-08-19 16:17:30|41.56|39.76|41.63|39.83|41.69|39.89|41.56|39.76|0
1629389860000|2021-08-19 16:17:40|41.69|39.89|41.69|39.89|41.69|39.89|41.69|39.89|0
1629389880000|2021-08-19 16:18:00|41.63|39.83|41.63|39.83|41.69|39.89|41.63|39.83|0
1629389890000|2021-08-19 16:18:10|41.53|39.73|41.5|39.7|41.56|39.76|41.5|39.7|0
1629389900000|2021-08-19 16:18:20|41.56|39.76|41.56|39.76|41.63|39.83|41.56|39.76|0
1629389910000|2021-08-19 16:18:30|41.62|39.82|41.75|39.95|41.75|39.95|41.59|39.79|0
1629389920000|2021-08-19 16:18:40|41.69|39.89|41.5|39.7|41.69|39.89|41.5|39.7|0
1629389930000|2021-08-19 16:18:50|41.56|39.76|41.56|39.76|41.56|39.76|41.5|39.7|0
1629389940000|2021-08-19 16:19:00|41.62|39.82|41.43|39.63|41.62|39.82|41.43|39.63|0
1629389950000|2021-08-19 16:19:10|41.37|39.57|41.37|39.57|41.43|39.63|41.37|39.57|0
1629389960000|2021-08-19 16:19:20|41.5|39.7|41.43|39.63|41.56|39.76|41.43|39.63|0
1629389970000|2021-08-19 16:19:30|41.5|39.7|41.56|39.76|41.56|39.76|41.5|39.7|0
1629389990000|2021-08-19 16:19:50|41.62|39.82|41.62|39.82|41.69|39.89|41.62|39.82|0
1629390000000|2021-08-19 16:20:00|41.69|39.89|41.62|39.82|41.69|39.89|41.56|39.76|0
1629390010000|2021-08-19 16:20:10|41.56|39.76|41.62|39.82|41.62|39.82|41.56|39.76|0
1629390020000|2021-08-19 16:20:20|41.69|39.89|41.82|40.02|41.82|40.02|41.69|39.89|0
1629390030000|2021-08-19 16:20:30|41.75|39.95|41.62|39.82|41.75|39.95|41.62|39.82|0
1629390040000|2021-08-19 16:20:40|41.69|39.89|41.69|39.89|41.69|39.89|41.62|39.82|0
1629390050000|2021-08-19 16:20:50|41.75|39.95|41.75|39.95|41.75|39.95|41.75|39.95|0
1629390060000|2021-08-19 16:21:00|41.69|39.89|41.24|39.44|41.69|39.89|41.24|39.44|0
1629390070000|2021-08-19 16:21:10|41.3|39.5|41.37|39.57|41.43|39.63|41.3|39.5|0
1629390080000|2021-08-19 16:21:20|41.3|39.5|41.11|39.31|41.3|39.5|41.11|39.31|0
1629390090000|2021-08-19 16:21:30|41.17|39.37|41.11|39.31|41.17|39.37|41.11|39.31|0
1629390100000|2021-08-19 16:21:40|41.05|39.25|41.11|39.31|41.17|39.37|41.04|39.24|0
1629390110000|2021-08-19 16:21:50|41.17|39.37|41.24|39.44|41.24|39.44|41.11|39.31|0
1629390120000|2021-08-19 16:22:00|41.3|39.5|41.36|39.56|41.36|39.56|41.3|39.5|0
1629390130000|2021-08-19 16:22:10|41.3|39.5|41.24|39.44|41.3|39.5|41.24|39.44|0
1629390140000|2021-08-19 16:22:20|41.17|39.37|41.17|39.37|41.17|39.37|41.17|39.37|0
1629390150000|2021-08-19 16:22:30|41.24|39.44|41.36|39.56|41.36|39.56|41.24|39.44|0
1629390160000|2021-08-19 16:22:40|41.49|39.69|41.69|39.89|41.69|39.89|41.49|39.69|0
1629390170000|2021-08-19 16:22:50|41.75|39.95|41.75|39.95|41.81|40.01|41.75|39.95|0
1629390180000|2021-08-19 16:23:00|41.68|39.88|41.75|39.95|41.75|39.95|41.68|39.88|0
1629390190000|2021-08-19 16:23:10|41.88|40.08|41.94|40.14|41.94|40.14|41.88|40.08|0
1629390200000|2021-08-19 16:23:20|42.07|40.27|42.2|40.4|42.2|40.4|42.07|40.27|0
1629390210000|2021-08-19 16:23:30|42.01|40.21|41.94|40.14|42.01|40.21|41.94|40.14|0
1629390220000|2021-08-19 16:23:40|42.07|40.27|41.85|40.05|42.07|40.27|41.85|40.05|0
1629390230000|2021-08-19 16:23:50|41.81|40.01|41.81|40.01|41.81|40.01|41.81|40.01|0
1629390240000|2021-08-19 16:24:00|41.75|39.95|42.01|40.21|42.01|40.21|41.75|39.95|0
1629390250000|2021-08-19 16:24:10|42.07|40.27|42.01|40.21|42.07|40.27|42.01|40.21|0
1629390260000|2021-08-19 16:24:20|41.88|40.08|41.88|40.08|41.88|40.08|41.81|40.01|0
1629390270000|2021-08-19 16:24:30|41.94|40.14|41.88|40.08|42.01|40.21|41.88|40.08|0
1629390280000|2021-08-19 16:24:40|41.94|40.14|41.94|40.14|41.94|40.14|41.94|40.14|0
1629390290000|2021-08-19 16:24:50|42.01|40.21|42.01|40.21|42.01|40.21|42.01|40.21|0
1629390300000|2021-08-19 16:25:00|41.94|40.14|41.81|40.01|41.94|40.14|41.81|40.01|0
1629390310000|2021-08-19 16:25:10|41.75|39.95|41.55|39.75|41.75|39.95|41.55|39.75|0
1629390320000|2021-08-19 16:25:20|41.49|39.69|41.43|39.63|41.49|39.69|41.43|39.63|0
1629390330000|2021-08-19 16:25:30|41.55|39.75|41.55|39.75|41.55|39.75|41.49|39.69|0
1629390340000|2021-08-19 16:25:40|41.49|39.69|41.3|39.5|41.49|39.69|41.3|39.5|0
1629390350000|2021-08-19 16:25:50|41.36|39.56|41.42|39.62|41.49|39.69|41.36|39.56|0
1629390360000|2021-08-19 16:26:00|41.36|39.56|41.39|39.59|41.39|39.59|41.36|39.56|0
1629390370000|2021-08-19 16:26:10|41.3|39.5|41.49|39.69|41.49|39.69|41.3|39.5|0
1629390380000|2021-08-19 16:26:20|41.46|39.66|41.49|39.69|41.49|39.69|41.42|39.62|0
1629390390000|2021-08-19 16:26:30|41.55|39.75|41.49|39.69|41.55|39.75|41.49|39.69|0
1629390400000|2021-08-19 16:26:40|41.55|39.75|41.75|39.95|41.75|39.95|41.55|39.75|0
1629390410000|2021-08-19 16:26:50|41.68|39.88|41.55|39.75|41.68|39.88|41.55|39.75|0
1629390420000|2021-08-19 16:27:00|41.62|39.82|41.62|39.82|41.62|39.82|41.55|39.75|0
1629390430000|2021-08-19 16:27:10|41.55|39.75|41.68|39.88|41.68|39.88|41.55|39.75|0
1629390440000|2021-08-19 16:27:20|41.65|39.85|41.65|39.85|41.65|39.85|41.65|39.85|0
1629390450000|2021-08-19 16:27:30|41.62|39.82|41.74|39.94|41.74|39.94|41.49|39.69|0
1629390460000|2021-08-19 16:27:40|41.84|40.04|41.68|39.88|41.84|40.04|41.68|39.88|0
1629390470000|2021-08-19 16:27:50|41.71|39.91|41.81|40.01|41.81|40.01|41.71|39.91|0
1629390480000|2021-08-19 16:28:00|41.74|39.94|41.84|40.04|41.94|40.14|41.74|39.94|0
1629390490000|2021-08-19 16:28:10|41.87|40.07|41.74|39.94|41.87|40.07|41.74|39.94|0
1629390500000|2021-08-19 16:28:20|41.68|39.88|41.68|39.88|41.74|39.94|41.68|39.88|0
1629390510000|2021-08-19 16:28:30|41.81|40.01|41.81|40.01|41.87|40.07|41.81|40.01|0
1629390520000|2021-08-19 16:28:40|41.87|40.07|41.74|39.94|41.94|40.14|41.74|39.94|0
1629390530000|2021-08-19 16:28:50|41.68|39.88|41.68|39.88|41.74|39.94|41.68|39.88|0
1629390540000|2021-08-19 16:29:00|41.74|39.94|41.74|39.94|41.81|40.01|41.74|39.94|0
1629390550000|2021-08-19 16:29:10|41.81|40.01|41.71|39.91|41.81|40.01|41.71|39.91|0
1629390560000|2021-08-19 16:29:20|41.68|39.88|41.74|39.94|41.74|39.94|41.61|39.81|0
1629390570000|2021-08-19 16:29:30|41.68|39.88|41.49|39.69|41.68|39.88|41.49|39.69|0
1629390580000|2021-08-19 16:29:40|41.42|39.62|41.55|39.75|41.55|39.75|41.42|39.62|0
1629390590000|2021-08-19 16:29:50|41.48|39.68|41.42|39.62|41.48|39.68|41.42|39.62|0
1629390600000|2021-08-19 16:30:00|41.48|39.68|41.36|39.56|41.48|39.68|41.29|39.49|0
1629390610000|2021-08-19 16:30:10|41.29|39.49|41.42|39.62|41.42|39.62|41.29|39.49|0
1629390620000|2021-08-19 16:30:20|41.48|39.68|41.58|39.78|41.58|39.78|41.48|39.68|0
1629390630000|2021-08-19 16:30:30|41.55|39.75|41.36|39.56|41.55|39.75|41.36|39.56|0
1629390640000|2021-08-19 16:30:40|41.29|39.49|41.1|39.3|41.29|39.49|41.1|39.3|0
1629390650000|2021-08-19 16:30:50|41.07|39.27|41.1|39.3|41.13|39.33|41.04|39.24|0
1629390660000|2021-08-19 16:31:00|41.16|39.36|41.16|39.36|41.16|39.36|41.16|39.36|0
1629390670000|2021-08-19 16:31:10|41.1|39.3|41.16|39.36|41.23|39.43|41.1|39.3|0
1629390680000|2021-08-19 16:31:20|41.1|39.3|41.1|39.3|41.1|39.3|41|39.2|0
1629390690000|2021-08-19 16:31:30|41.16|39.36|41.48|39.68|41.55|39.75|41.16|39.36|0
1629390700000|2021-08-19 16:31:40|41.61|39.81|41.42|39.62|41.61|39.81|41.42|39.62|0
1629390710000|2021-08-19 16:31:50|41.55|39.75|41.55|39.75|41.55|39.75|41.55|39.75|0
1629390720000|2021-08-19 16:32:00|41.81|40.01|41.61|39.81|41.81|40.01|41.61|39.81|0
1629390730000|2021-08-19 16:32:10|41.58|39.78|41.55|39.75|41.61|39.81|41.55|39.75|0
1629390740000|2021-08-19 16:32:20|41.48|39.68|41.55|39.75|41.55|39.75|41.48|39.68|0
1629390750000|2021-08-19 16:32:30|41.48|39.68|41.42|39.62|41.48|39.68|41.23|39.43|0
1629390760000|2021-08-19 16:32:40|41.35|39.55|41.42|39.62|41.48|39.68|41.35|39.55|0
1629390770000|2021-08-19 16:32:50|41.35|39.55|41.42|39.62|41.42|39.62|41.35|39.55|0
1629390780000|2021-08-19 16:33:00|41.35|39.55|41.42|39.62|41.42|39.62|41.35|39.55|0
1629390790000|2021-08-19 16:33:10|41.35|39.55|41.48|39.68|41.48|39.68|41.29|39.49|0
1629390800000|2021-08-19 16:33:20|41.42|39.62|41.42|39.62|41.48|39.68|41.42|39.62|0
1629390810000|2021-08-19 16:33:30|41.48|39.68|41.29|39.49|41.48|39.68|41.29|39.49|0
1629390820000|2021-08-19 16:33:40|41.22|39.42|41.22|39.42|41.22|39.42|41.1|39.3|0
1629390830000|2021-08-19 16:33:50|41.16|39.36|41.1|39.3|41.19|39.39|41.1|39.3|0
1629390840000|2021-08-19 16:34:00|41.16|39.36|41.16|39.36|41.16|39.36|41.16|39.36|0
1629390850000|2021-08-19 16:34:10|41.22|39.42|41.1|39.3|41.22|39.42|41.1|39.3|0
1629390860000|2021-08-19 16:34:20|41.16|39.36|41.16|39.36|41.16|39.36|41.16|39.36|0
1629390870000|2021-08-19 16:34:30|41.22|39.42|41.35|39.55|41.35|39.55|41.22|39.42|0
1629390880000|2021-08-19 16:34:40|41.29|39.49|41|39.2|41.29|39.49|41|39.2|0
1629390890000|2021-08-19 16:34:50|41.03|39.23|40.9|39.1|41.03|39.23|40.9|39.1|0
1629390900000|2021-08-19 16:35:00|40.97|39.17|40.97|39.17|40.97|39.17|40.97|39.17|0
1629390910000|2021-08-19 16:35:10|41.03|39.23|40.9|39.1|41.03|39.23|40.84|39.04|0
1629390920000|2021-08-19 16:35:20|40.84|39.04|40.78|38.98|40.84|39.04|40.78|38.98|0
1629390930000|2021-08-19 16:35:30|40.71|38.91|40.71|38.91|40.71|38.91|40.71|38.91|0
1629390940000|2021-08-19 16:35:40|40.78|38.98|41.03|39.23|41.03|39.23|40.78|38.98|0
1629390950000|2021-08-19 16:35:50|40.9|39.1|40.97|39.17|41.03|39.23|40.9|39.1|0
1629390960000|2021-08-19 16:36:00|40.84|39.04|40.84|39.04|40.9|39.1|40.84|39.04|0
1629390970000|2021-08-19 16:36:10|40.9|39.1|41.09|39.29|41.09|39.29|40.9|39.1|0
1629390980000|2021-08-19 16:36:20|41.03|39.23|41.16|39.36|41.16|39.36|41.03|39.23|0
1629391000000|2021-08-19 16:36:40|41.09|39.29|41.09|39.29|41.09|39.29|41.03|39.23|0
1629391010000|2021-08-19 16:36:50|41.03|39.23|40.9|39.1|41.03|39.23|40.9|39.1|0
1629391020000|2021-08-19 16:37:00|40.97|39.17|41.03|39.23|41.03|39.23|40.97|39.17|0
1629391030000|2021-08-19 16:37:10|40.97|39.17|41.03|39.23|41.03|39.23|40.97|39.17|0
1629391040000|2021-08-19 16:37:20|40.97|39.17|41.03|39.23|41.03|39.23|40.97|39.17|0
1629391050000|2021-08-19 16:37:30|41.22|39.42|41.16|39.36|41.22|39.42|41.16|39.36|0
1629391060000|2021-08-19 16:37:40|41.09|39.29|41.16|39.36|41.16|39.36|41.09|39.29|0
1629391070000|2021-08-19 16:37:50|41.22|39.42|41.22|39.42|41.22|39.42|41.19|39.39|0
1629391080000|2021-08-19 16:38:00|41.35|39.55|41.16|39.36|41.35|39.55|41.16|39.36|0
1629391090000|2021-08-19 16:38:10|41.22|39.42|41.09|39.29|41.22|39.42|41.09|39.29|0
1629391100000|2021-08-19 16:38:20|40.96|39.16|40.71|38.91|40.96|39.16|40.71|38.91|0
1629391110000|2021-08-19 16:38:30|40.77|38.97|40.62|38.82|40.77|38.97|40.62|38.82|0
1629391120000|2021-08-19 16:38:40|40.65|38.85|40.52|38.72|40.65|38.85|40.52|38.72|0
1629391130000|2021-08-19 16:38:50|40.46|38.66|40.39|38.59|40.46|38.66|40.39|38.59|0
1629391140000|2021-08-19 16:39:00|40.46|38.66|40.46|38.66|40.46|38.66|40.46|38.66|0
1629391150000|2021-08-19 16:39:10|40.49|38.69|40.46|38.66|40.52|38.72|40.46|38.66|0
1629391160000|2021-08-19 16:39:20|40.39|38.59|40.39|38.59|40.39|38.59|40.39|38.59|0
1629391170000|2021-08-19 16:39:30|40.46|38.66|40.46|38.66|40.46|38.66|40.46|38.66|0
1629391180000|2021-08-19 16:39:40|40.39|38.59|40.39|38.59|40.43|38.63|40.39|38.59|0
1629391190000|2021-08-19 16:39:50|40.33|38.53|40.33|38.53|40.33|38.53|40.33|38.53|0
1629391200000|2021-08-19 16:40:00|40.39|38.59|40.39|38.59|40.39|38.59|40.39|38.59|0
1629391210000|2021-08-19 16:40:10|40.33|38.53|40.39|38.59|40.46|38.66|40.33|38.53|0
1629391220000|2021-08-19 16:40:20|40.46|38.66|40.39|38.59|40.46|38.66|40.33|38.53|0
1629391230000|2021-08-19 16:40:30|40.33|38.53|40.27|38.47|40.33|38.53|40.27|38.47|0
1629391240000|2021-08-19 16:40:40|40.33|38.53|40.27|38.47|40.33|38.53|40.27|38.47|0
1629391250000|2021-08-19 16:40:50|40.33|38.53|40.27|38.47|40.33|38.53|40.27|38.47|0
1629391260000|2021-08-19 16:41:00|40.2|38.4|40.14|38.34|40.2|38.4|40.14|38.34|0
1629391270000|2021-08-19 16:41:10|40.2|38.4|40.14|38.34|40.2|38.4|40.14|38.34|0
1629391280000|2021-08-19 16:41:20|40.11|38.31|40.11|38.31|40.11|38.31|40.11|38.31|0
1629391290000|2021-08-19 16:41:30|40.08|38.28|40.02|38.22|40.08|38.28|40.02|38.22|0
1629391300000|2021-08-19 16:41:40|40.08|38.28|40.08|38.28|40.08|38.28|40.02|38.22|0
1629391310000|2021-08-19 16:41:50|40.02|38.22|40.14|38.34|40.14|38.34|40.02|38.22|0
1629391320000|2021-08-19 16:42:00|40.08|38.28|40.08|38.28|40.08|38.28|40.02|38.22|0
1629391330000|2021-08-19 16:42:10|40.14|38.34|40.14|38.34|40.14|38.34|40.14|38.34|0
1629391340000|2021-08-19 16:42:20|40.2|38.4|40.14|38.34|40.2|38.4|40.14|38.34|0
1629391350000|2021-08-19 16:42:30|40.2|38.4|40.14|38.34|40.2|38.4|40.14|38.34|0
1629391360000|2021-08-19 16:42:40|40.11|38.31|40.08|38.28|40.11|38.31|40.08|38.28|0
1629391370000|2021-08-19 16:42:50|40.14|38.34|40.14|38.34|40.14|38.34|40.14|38.34|0
1629391380000|2021-08-19 16:43:00|40.2|38.4|40.26|38.46|40.26|38.46|40.2|38.4|0
1629391390000|2021-08-19 16:43:10|40.2|38.4|40.26|38.46|40.33|38.53|40.2|38.4|0
1629391400000|2021-08-19 16:43:20|40.39|38.59|40.42|38.62|40.45|38.65|40.39|38.59|0
1629391410000|2021-08-19 16:43:30|40.45|38.65|40.45|38.65|40.45|38.65|40.45|38.65|0
1629391420000|2021-08-19 16:43:40|40.39|38.59|40.26|38.46|40.39|38.59|40.26|38.46|0
1629391430000|2021-08-19 16:43:50|40.33|38.53|40.26|38.46|40.33|38.53|40.26|38.46|0
1629391440000|2021-08-19 16:44:00|40.33|38.53|40.26|38.46|40.33|38.53|40.26|38.46|0
1629391450000|2021-08-19 16:44:10|40.33|38.53|40.33|38.53|40.33|38.53|40.33|38.53|0
1629391460000|2021-08-19 16:44:20|40.45|38.65|40.45|38.65|40.45|38.65|40.39|38.59|0
1629391470000|2021-08-19 16:44:30|40.39|38.59|40.26|38.46|40.39|38.59|40.26|38.46|0
1629391480000|2021-08-19 16:44:40|40.33|38.53|40.45|38.65|40.45|38.65|40.33|38.53|0
1629391490000|2021-08-19 16:44:50|40.52|38.72|40.64|38.84|40.64|38.84|40.51|38.71|0
1629391500000|2021-08-19 16:45:00|40.61|38.81|40.64|38.84|40.64|38.84|40.61|38.81|0
1629391510000|2021-08-19 16:45:10|40.58|38.78|40.64|38.84|40.64|38.84|40.58|38.78|0
1629391520000|2021-08-19 16:45:20|40.58|38.78|40.58|38.78|40.58|38.78|40.58|38.78|0
1629391530000|2021-08-19 16:45:30|40.64|38.84|40.64|38.84|40.7|38.9|40.64|38.84|0
1629391540000|2021-08-19 16:45:40|40.7|38.9|40.58|38.78|40.7|38.9|40.58|38.78|0
1629391550000|2021-08-19 16:45:50|40.64|38.84|40.58|38.78|40.64|38.84|40.58|38.78|0
1629391560000|2021-08-19 16:46:00|40.64|38.84|40.45|38.65|40.64|38.84|40.45|38.65|0
1629391570000|2021-08-19 16:46:10|40.39|38.59|40.45|38.65|40.45|38.65|40.39|38.59|0
1629391580000|2021-08-19 16:46:20|40.51|38.71|40.64|38.84|40.64|38.84|40.51|38.71|0
1629391590000|2021-08-19 16:46:30|40.7|38.9|40.7|38.9|40.7|38.9|40.64|38.84|0
1629391600000|2021-08-19 16:46:40|40.77|38.97|40.77|38.97|40.83|39.03|40.77|38.97|0
1629391610000|2021-08-19 16:46:50|40.74|38.94|40.74|38.94|40.74|38.94|40.74|38.94|0
1629391620000|2021-08-19 16:47:00|40.7|38.9|40.7|38.9|40.77|38.97|40.7|38.9|0
1629391630000|2021-08-19 16:47:10|40.64|38.84|40.77|38.97|40.77|38.97|40.64|38.84|0
1629391640000|2021-08-19 16:47:20|40.89|39.09|40.83|39.03|40.89|39.09|40.83|39.03|0
1629391650000|2021-08-19 16:47:30|40.77|38.97|40.77|38.97|40.77|38.97|40.73|38.93|0
1629391660000|2021-08-19 16:47:40|40.83|39.03|40.83|39.03|40.83|39.03|40.77|38.97|0
1629391670000|2021-08-19 16:47:50|40.76|38.96|40.76|38.96|40.76|38.96|40.76|38.96|0
1629391680000|2021-08-19 16:48:00|40.83|39.03|40.96|39.16|40.96|39.16|40.76|38.96|0
1629391690000|2021-08-19 16:48:10|40.89|39.09|40.96|39.16|41.02|39.22|40.89|39.09|0
1629391700000|2021-08-19 16:48:20|40.89|39.09|40.83|39.03|40.89|39.09|40.83|39.03|0
1629391710000|2021-08-19 16:48:30|40.76|38.96|40.83|39.03|40.83|39.03|40.76|38.96|0
1629391720000|2021-08-19 16:48:40|40.89|39.09|40.76|38.96|40.89|39.09|40.76|38.96|0
1629391730000|2021-08-19 16:48:50|40.64|38.84|40.57|38.77|40.64|38.84|40.57|38.77|0
1629391740000|2021-08-19 16:49:00|42.74|40.94|40.42|38.62|42.74|40.94|40.42|38.62|0
1629391750000|2021-08-19 16:49:10|40.48|38.68|39.5|37.7|40.48|38.68|39.23|37.43|0
1629391760000|2021-08-19 16:49:20|39.56|37.76|40.82|39.02|40.82|39.02|39.5|37.7|0
1629391770000|2021-08-19 16:49:30|40.88|39.08|40.88|39.08|40.88|39.08|40.88|39.08|0
1629391780000|2021-08-19 16:49:40|40.85|39.05|40.76|38.96|40.85|39.05|40.76|38.96|0
1629391790000|2021-08-19 16:49:50|40.79|38.99|40.76|38.96|40.82|39.02|40.76|38.96|0
1629391800000|2021-08-19 16:50:00|40.69|38.89|40.63|38.83|40.69|38.89|40.63|38.83|0
1629391810000|2021-08-19 16:50:10|40.69|38.89|40.63|38.83|40.69|38.89|40.63|38.83|0
1629391820000|2021-08-19 16:50:20|40.57|38.77|40.57|38.77|40.57|38.77|40.57|38.77|0
1629391830000|2021-08-19 16:50:30|40.6|38.8|40.57|38.77|40.6|38.8|40.57|38.77|0
1629391850000|2021-08-19 16:50:50|40.5|38.7|40.57|38.77|40.57|38.77|40.5|38.7|0
1629391860000|2021-08-19 16:51:00|40.5|38.7|40.5|38.7|40.5|38.7|40.44|38.64|0
1629391870000|2021-08-19 16:51:10|40.44|38.64|40.5|38.7|40.5|38.7|40.44|38.64|0
1629391880000|2021-08-19 16:51:20|40.56|38.76|40.56|38.76|40.56|38.76|40.56|38.76|0
1629391900000|2021-08-19 16:51:40|40.63|38.83|40.82|39.02|40.82|39.02|40.63|38.83|0
1629391910000|2021-08-19 16:51:50|40.88|39.08|40.75|38.95|40.94|39.14|40.75|38.95|0
1629391920000|2021-08-19 16:52:00|40.63|38.83|40.56|38.76|40.69|38.89|40.56|38.76|0
1629391930000|2021-08-19 16:52:10|40.5|38.7|40.38|38.58|40.5|38.7|40.38|38.58|0
1629391940000|2021-08-19 16:52:20|40.44|38.64|40.44|38.64|40.44|38.64|40.44|38.64|0
1629391950000|2021-08-19 16:52:30|40.38|38.58|40.44|38.64|40.44|38.64|40.38|38.58|0
1629391960000|2021-08-19 16:52:40|40.38|38.58|40.37|38.57|40.38|38.58|40.37|38.57|0
1629391970000|2021-08-19 16:52:50|40.31|38.51|40.31|38.51|40.31|38.51|40.31|38.51|0
1629391980000|2021-08-19 16:53:00|40.37|38.57|40.25|38.45|40.37|38.57|40.25|38.45|0
1629391990000|2021-08-19 16:53:10|40.31|38.51|40.31|38.51|40.31|38.51|40.25|38.45|0
1629392000000|2021-08-19 16:53:20|40.25|38.45|40.25|38.45|40.31|38.51|40.25|38.45|0
1629392010000|2021-08-19 16:53:30|40.19|38.39|40.25|38.45|40.25|38.45|40.19|38.39|0
1629392020000|2021-08-19 16:53:40|40.37|38.57|40.37|38.57|40.37|38.57|40.37|38.57|0
1629392030000|2021-08-19 16:53:50|40.44|38.64|40.37|38.57|40.44|38.64|40.37|38.57|0
1629392040000|2021-08-19 16:54:00|40.31|38.51|40.31|38.51|40.31|38.51|40.25|38.45|0
1629392060000|2021-08-19 16:54:20|40.37|38.57|40.31|38.51|40.37|38.57|40.31|38.51|0
1629392080000|2021-08-19 16:54:40|40.25|38.45|40.25|38.45|40.25|38.45|40.25|38.45|0
1629392090000|2021-08-19 16:54:50|40.18|38.38|40.25|38.45|40.25|38.45|40.18|38.38|0
1629392100000|2021-08-19 16:55:00|40.18|38.38|40.18|38.38|40.18|38.38|40.18|38.38|0
1629392110000|2021-08-19 16:55:10|40.12|38.32|40.12|38.32|40.12|38.32|40.12|38.32|0
1629392120000|2021-08-19 16:55:20|40.06|38.26|40.06|38.26|40.06|38.26|40.06|38.26|0
1629392130000|2021-08-19 16:55:30|40.12|38.32|40.12|38.32|40.18|38.38|40.12|38.32|0
1629392140000|2021-08-19 16:55:40|40.06|38.26|40.06|38.26|40.06|38.26|40.06|38.26|0
1629392150000|2021-08-19 16:55:50|40|38.2|40.06|38.26|40.06|38.26|40|38.2|0
1629392160000|2021-08-19 16:56:00|40|38.2|40|38.2|40|38.2|40|38.2|0
1629392170000|2021-08-19 16:56:10|40.06|38.26|40|38.2|40.06|38.26|40|38.2|0
1629392180000|2021-08-19 16:56:20|40.06|38.26|40.06|38.26|40.06|38.26|40.06|38.26|0
1629392190000|2021-08-19 16:56:30|40|38.2|40.06|38.26|40.06|38.26|40|38.2|0
1629392200000|2021-08-19 16:56:40|40.12|38.32|40.18|38.38|40.18|38.38|40.12|38.32|0
1629392210000|2021-08-19 16:56:50|40.25|38.45|40.12|38.32|40.25|38.45|40.12|38.32|0
1629392220000|2021-08-19 16:57:00|40.06|38.26|40.03|38.23|40.06|38.26|40|38.2|0
1629392230000|2021-08-19 16:57:10|40.06|38.26|40.06|38.26|40.12|38.32|40.06|38.26|0
1629392240000|2021-08-19 16:57:20|40.12|38.32|40.43|38.63|40.43|38.63|40.12|38.32|0
1629392250000|2021-08-19 16:57:30|40.37|38.57|40.31|38.51|40.37|38.57|40.31|38.51|0
1629392260000|2021-08-19 16:57:40|40.37|38.57|40.31|38.51|40.37|38.57|40.31|38.51|0
1629392270000|2021-08-19 16:57:50|40.37|38.57|40.31|38.51|40.43|38.63|40.31|38.51|0
1629392280000|2021-08-19 16:58:00|40.37|38.57|40.37|38.57|40.37|38.57|40.37|38.57|0
1629392290000|2021-08-19 16:58:10|40.31|38.51|40.24|38.44|40.31|38.51|40.24|38.44|0
1629392300000|2021-08-19 16:58:20|40.12|38.32|40.12|38.32|40.18|38.38|40.12|38.32|0
1629392310000|2021-08-19 16:58:30|40.06|38.26|40.12|38.32|40.12|38.32|40.06|38.26|0
1629392320000|2021-08-19 16:58:40|40.18|38.38|40.24|38.44|40.24|38.44|40.18|38.38|0
1629392330000|2021-08-19 16:58:50|40.18|38.38|40.18|38.38|40.18|38.38|40.18|38.38|0
1629392340000|2021-08-19 16:59:00|40.15|38.35|40.06|38.26|40.15|38.35|40.06|38.26|0
1629392350000|2021-08-19 16:59:10|40.12|38.32|40.12|38.32|40.12|38.32|40.06|38.26|0
1629392360000|2021-08-19 16:59:20|40.06|38.26|40.06|38.26|40.12|38.32|40.06|38.26|0
1629392370000|2021-08-19 16:59:30|40.12|38.32|40.06|38.26|40.12|38.32|40.06|38.26|0
1629392380000|2021-08-19 16:59:40|40.09|38.29|40.06|38.26|40.18|38.38|40.06|38.26|0
1629392390000|2021-08-19 16:59:50|40.12|38.32|40.06|38.26|40.12|38.32|40.06|38.26|0
1629392400000|2021-08-19 17:00:00|39.99|38.19|40.05|38.25|40.05|38.25|39.99|38.19|0
1629392410000|2021-08-19 17:00:10|40.12|38.32|40.24|38.44|40.24|38.44|40.12|38.32|0
1629392420000|2021-08-19 17:00:20|40.21|38.41|40.3|38.5|40.3|38.5|40.21|38.41|0
1629392430000|2021-08-19 17:00:30|40.43|38.63|40.46|38.66|40.46|38.66|40.43|38.63|0
1629392440000|2021-08-19 17:00:40|40.43|38.63|40.49|38.69|40.49|38.69|40.43|38.63|0
1629392450000|2021-08-19 17:00:50|40.43|38.63|40.37|38.57|40.43|38.63|40.37|38.57|0
1629392460000|2021-08-19 17:01:00|40.3|38.5|40.49|38.69|40.49|38.69|40.3|38.5|0
1629392470000|2021-08-19 17:01:10|40.53|38.73|40.43|38.63|40.56|38.76|40.43|38.63|0
1629392480000|2021-08-19 17:01:20|40.56|38.76|40.62|38.82|40.62|38.82|40.56|38.76|0
1629392490000|2021-08-19 17:01:30|40.68|38.88|40.74|38.94|40.81|39.01|40.68|38.88|0
1629392500000|2021-08-19 17:01:40|40.68|38.88|40.81|39.01|40.81|39.01|40.68|38.88|0
1629392510000|2021-08-19 17:01:50|40.87|39.07|40.81|39.01|40.87|39.07|40.81|39.01|0
1629392520000|2021-08-19 17:02:00|40.87|39.07|40.68|38.88|40.87|39.07|40.68|38.88|0
1629392530000|2021-08-19 17:02:10|40.71|38.91|40.68|38.88|40.71|38.91|40.68|38.88|0
1629392550000|2021-08-19 17:02:30|40.62|38.82|40.49|38.69|40.62|38.82|40.49|38.69|0
1629392560000|2021-08-19 17:02:40|40.55|38.75|40.49|38.69|40.55|38.75|40.49|38.69|0
1629392570000|2021-08-19 17:02:50|40.55|38.75|40.62|38.82|40.68|38.88|40.55|38.75|0
1629392580000|2021-08-19 17:03:00|40.68|38.88|40.74|38.94|40.74|38.94|40.68|38.88|0
1629392590000|2021-08-19 17:03:10|40.78|38.98|40.68|38.88|40.78|38.98|40.68|38.88|0
1629392600000|2021-08-19 17:03:20|40.81|39.01|40.87|39.07|40.87|39.07|40.81|39.01|0
1629392610000|2021-08-19 17:03:30|40.81|39.01|41|39.2|41|39.2|40.81|39.01|0
1629392620000|2021-08-19 17:03:40|41.06|39.26|41.06|39.26|41.06|39.26|41|39.2|0
1629392650000|2021-08-19 17:04:10|41|39.2|41.06|39.26|41.06|39.26|41|39.2|0
1629392660000|2021-08-19 17:04:20|41.12|39.32|41.38|39.58|41.38|39.58|41.12|39.32|0
1629392670000|2021-08-19 17:04:30|41.44|39.64|41.44|39.64|41.44|39.64|41.44|39.64|0
1629392680000|2021-08-19 17:04:40|41.51|39.71|41.57|39.77|41.57|39.77|41.51|39.71|0
1629392690000|2021-08-19 17:04:50|41.63|39.83|41.63|39.83|41.63|39.83|41.57|39.77|0
1629392700000|2021-08-19 17:05:00|41.7|39.9|41.83|40.03|41.83|40.03|41.57|39.77|0
1629392710000|2021-08-19 17:05:10|41.89|40.09|41.83|40.03|41.89|40.09|41.76|39.96|0
1629392720000|2021-08-19 17:05:20|41.89|40.09|42.02|40.22|42.02|40.22|41.89|40.09|0
1629392730000|2021-08-19 17:05:30|42.09|40.29|42.15|40.35|42.15|40.35|42.02|40.22|0
1629392740000|2021-08-19 17:05:40|42.09|40.29|42.09|40.29|42.22|40.42|42.09|40.29|0
1629392750000|2021-08-19 17:05:50|42.18|40.38|42.15|40.35|42.21|40.41|42.15|40.35|0
1629392770000|2021-08-19 17:06:10|42.08|40.28|42.34|40.54|42.34|40.54|42.02|40.22|0
1629392780000|2021-08-19 17:06:20|42.21|40.41|42.21|40.41|42.28|40.48|42.21|40.41|0
1629392790000|2021-08-19 17:06:30|42.28|40.48|42.41|40.61|42.41|40.61|42.28|40.48|0
1629392800000|2021-08-19 17:06:40|42.34|40.54|42.28|40.48|42.34|40.54|42.28|40.48|0
1629392810000|2021-08-19 17:06:50|42.34|40.54|42.41|40.61|42.41|40.61|42.28|40.48|0
1629392820000|2021-08-19 17:07:00|42.44|40.64|42.47|40.67|42.47|40.67|42.44|40.64|0
1629392830000|2021-08-19 17:07:10|42.54|40.74|42.54|40.74|42.54|40.74|42.54|40.74|0
1629392840000|2021-08-19 17:07:20|42.61|40.81|42.6|40.8|42.61|40.81|42.6|40.8|0
1629392850000|2021-08-19 17:07:30|42.47|40.67|42.41|40.61|42.47|40.67|42.41|40.61|0
1629392860000|2021-08-19 17:07:40|42.47|40.67|42.54|40.74|42.54|40.74|42.41|40.61|0
1629392870000|2021-08-19 17:07:50|42.6|40.8|42.6|40.8|42.67|40.87|42.6|40.8|0
1629392880000|2021-08-19 17:08:00|42.54|40.74|42.47|40.67|42.54|40.74|42.47|40.67|0
1629392890000|2021-08-19 17:08:10|42.54|40.74|42.67|40.87|42.67|40.87|42.54|40.74|0
1629392900000|2021-08-19 17:08:20|42.6|40.8|42.6|40.8|42.6|40.8|42.6|40.8|0
1629392910000|2021-08-19 17:08:30|42.54|40.74|42.47|40.67|42.6|40.8|42.47|40.67|0
1629392920000|2021-08-19 17:08:40|42.54|40.74|42.54|40.74|42.54|40.74|42.47|40.67|0
1629392930000|2021-08-19 17:08:50|42.47|40.67|42.47|40.67|42.47|40.67|42.41|40.61|0
1629392940000|2021-08-19 17:09:00|42.54|40.74|42.47|40.67|42.54|40.74|42.47|40.67|0
1629392950000|2021-08-19 17:09:10|42.41|40.61|42.34|40.54|42.41|40.61|42.34|40.54|0
1629392960000|2021-08-19 17:09:20|42.28|40.48|42.34|40.54|42.34|40.54|42.28|40.48|0
1629392970000|2021-08-19 17:09:30|42.41|40.61|42.47|40.67|42.47|40.67|42.41|40.61|0
1629392980000|2021-08-19 17:09:40|42.44|40.64|42.47|40.67|42.47|40.67|42.41|40.61|0
1629392990000|2021-08-19 17:09:50|42.34|40.54|42.41|40.61|42.41|40.61|42.34|40.54|0
1629393000000|2021-08-19 17:10:00|42.34|40.54|42.28|40.48|42.34|40.54|42.28|40.48|0
1629393010000|2021-08-19 17:10:10|42.21|40.41|42.15|40.35|42.21|40.41|42.15|40.35|0
1629393020000|2021-08-19 17:10:20|42.08|40.28|41.95|40.15|42.08|40.28|41.95|40.15|0
1629393030000|2021-08-19 17:10:30|41.89|40.09|41.89|40.09|41.89|40.09|41.89|40.09|0
1629393040000|2021-08-19 17:10:40|41.82|40.02|41.69|39.89|41.82|40.02|41.69|39.89|0
1629393050000|2021-08-19 17:10:50|41.82|40.02|41.95|40.15|42.02|40.22|41.82|40.02|0
1629393060000|2021-08-19 17:11:00|42.02|40.22|42.14|40.34|42.14|40.34|42.02|40.22|0
1629393070000|2021-08-19 17:11:10|42.21|40.41|42.18|40.38|42.21|40.41|42.08|40.28|0
1629393080000|2021-08-19 17:11:20|42.21|40.41|42.21|40.41|42.27|40.47|42.21|40.41|0
1629393090000|2021-08-19 17:11:30|42.27|40.47|42.27|40.47|42.34|40.54|42.27|40.47|0
1629393100000|2021-08-19 17:11:40|42.21|40.41|42.01|40.21|42.21|40.41|42.01|40.21|0
1629393110000|2021-08-19 17:11:50|41.95|40.15|42.01|40.21|42.08|40.28|41.95|40.15|0
1629393120000|2021-08-19 17:12:00|42.14|40.34|42.11|40.31|42.21|40.41|42.11|40.31|0
1629393130000|2021-08-19 17:12:10|42.14|40.34|42.08|40.28|42.14|40.34|42.08|40.28|0
1629393140000|2021-08-19 17:12:20|42.01|40.21|41.95|40.15|42.08|40.28|41.95|40.15|0
1629393150000|2021-08-19 17:12:30|42.01|40.21|42.01|40.21|42.08|40.28|42.01|40.21|0
1629393160000|2021-08-19 17:12:40|41.95|40.15|41.88|40.08|41.95|40.15|41.88|40.08|0
1629393170000|2021-08-19 17:12:50|41.82|40.02|41.82|40.02|41.82|40.02|41.82|40.02|0
1629393180000|2021-08-19 17:13:00|41.88|40.08|41.75|39.95|41.88|40.08|41.75|39.95|0
1629393190000|2021-08-19 17:13:10|41.82|40.02|41.69|39.89|41.82|40.02|41.69|39.89|0
1629393200000|2021-08-19 17:13:20|41.75|39.95|41.75|39.95|41.75|39.95|41.75|39.95|0
1629393210000|2021-08-19 17:13:30|41.82|40.02|41.69|39.89|41.82|40.02|41.69|39.89|0
1629393220000|2021-08-19 17:13:40|41.75|39.95|41.69|39.89|41.75|39.95|41.69|39.89|0
1629393230000|2021-08-19 17:13:50|41.56|39.76|41.56|39.76|41.56|39.76|41.5|39.7|0
1629393240000|2021-08-19 17:14:00|41.53|39.73|41.62|39.82|41.62|39.82|41.53|39.73|0
1629393250000|2021-08-19 17:14:10|41.69|39.89|41.75|39.95|41.75|39.95|41.69|39.89|0
1629393260000|2021-08-19 17:14:20|41.62|39.82|41.62|39.82|41.62|39.82|41.56|39.76|0
1629393270000|2021-08-19 17:14:30|41.69|39.89|41.88|40.08|41.88|40.08|41.69|39.89|0
1629393280000|2021-08-19 17:14:40|41.82|40.02|41.75|39.95|41.82|40.02|41.75|39.95|0
1629393290000|2021-08-19 17:14:50|41.66|39.86|41.75|39.95|41.75|39.95|41.62|39.82|0
1629393300000|2021-08-19 17:15:00|41.88|40.08|41.82|40.02|41.88|40.08|41.82|40.02|0
1629393310000|2021-08-19 17:15:10|41.88|40.08|42.01|40.21|42.01|40.21|41.88|40.08|0
1629393320000|2021-08-19 17:15:20|41.88|40.08|41.82|40.02|41.88|40.08|41.82|40.02|0
1629393330000|2021-08-19 17:15:30|41.88|40.08|42.01|40.21|42.01|40.21|41.88|40.08|0
1629393340000|2021-08-19 17:15:40|41.95|40.15|41.88|40.08|41.95|40.15|41.88|40.08|0
1629393350000|2021-08-19 17:15:50|41.95|40.15|41.88|40.08|41.95|40.15|41.88|40.08|0
1629393360000|2021-08-19 17:16:00|41.95|40.15|41.75|39.95|41.95|40.15|41.75|39.95|0
1629393370000|2021-08-19 17:16:10|41.69|39.89|41.75|39.95|41.75|39.95|41.69|39.89|0
1629393380000|2021-08-19 17:16:20|41.88|40.08|41.88|40.08|41.88|40.08|41.88|40.08|0
1629393390000|2021-08-19 17:16:30|42.01|40.21|41.98|40.18|42.01|40.21|41.94|40.14|0
1629393400000|2021-08-19 17:16:40|41.94|40.14|42.01|40.21|42.01|40.21|41.94|40.14|0
1629393410000|2021-08-19 17:16:50|41.94|40.14|42.14|40.34|42.14|40.34|41.94|40.14|0
1629393420000|2021-08-19 17:17:00|42.07|40.27|42.14|40.34|42.14|40.34|42.07|40.27|0
1629393430000|2021-08-19 17:17:10|42.27|40.47|42.2|40.4|42.27|40.47|42.2|40.4|0
1629393440000|2021-08-19 17:17:20|42.33|40.53|42.27|40.47|42.4|40.6|42.27|40.47|0
1629393450000|2021-08-19 17:17:30|42.46|40.66|42.43|40.63|42.46|40.66|42.43|40.63|0
1629393460000|2021-08-19 17:17:40|42.46|40.66|42.4|40.6|42.46|40.66|42.4|40.6|0
1629393470000|2021-08-19 17:17:50|42.33|40.53|42.4|40.6|42.4|40.6|42.27|40.47|0
1629393480000|2021-08-19 17:18:00|42.46|40.66|42.46|40.66|42.46|40.66|42.46|40.66|0
1629393490000|2021-08-19 17:18:10|42.53|40.73|42.56|40.76|42.56|40.76|42.53|40.73|0
1629393500000|2021-08-19 17:18:20|42.46|40.66|42.4|40.6|42.46|40.66|42.4|40.6|0
1629393510000|2021-08-19 17:18:30|42.46|40.66|42.46|40.66|42.46|40.66|42.4|40.6|0
1629393520000|2021-08-19 17:18:40|42.33|40.53|42.33|40.53|42.33|40.53|42.27|40.47|0
1629393530000|2021-08-19 17:18:50|42.4|40.6|42.2|40.4|42.4|40.6|42.2|40.4|0
1629393540000|2021-08-19 17:19:00|42.27|40.47|42.14|40.34|42.27|40.47|42.14|40.34|0
1629393550000|2021-08-19 17:19:10|42.2|40.4|42.3|40.5|42.3|40.5|42.2|40.4|0
1629393560000|2021-08-19 17:19:20|42.27|40.47|42.27|40.47|42.3|40.5|42.27|40.47|0
1629393570000|2021-08-19 17:19:30|42.2|40.4|42.2|40.4|42.2|40.4|42.2|40.4|0
1629393580000|2021-08-19 17:19:40|42.27|40.47|42.14|40.34|42.27|40.47|42.14|40.34|0
1629393590000|2021-08-19 17:19:50|42.2|40.4|42.33|40.53|42.33|40.53|42.2|40.4|0
1629393600000|2021-08-19 17:20:00|42.2|40.4|42.27|40.47|42.27|40.47|42.2|40.4|0
1629393610000|2021-08-19 17:20:10|42.33|40.53|42.27|40.47|42.33|40.53|42.27|40.47|0
1629393620000|2021-08-19 17:20:20|42.14|40.34|41.91|40.11|42.14|40.34|41.91|40.11|0
1629393630000|2021-08-19 17:20:30|41.88|40.08|41.94|40.14|41.94|40.14|41.88|40.08|0
1629393640000|2021-08-19 17:20:40|42.01|40.21|42.07|40.27|42.07|40.27|42.01|40.21|0
1629393650000|2021-08-19 17:20:50|42.13|40.33|42.2|40.4|42.2|40.4|42.13|40.33|0
1629393660000|2021-08-19 17:21:00|42.13|40.33|42.13|40.33|42.13|40.33|42.13|40.33|0
1629393670000|2021-08-19 17:21:10|42.07|40.27|42.07|40.27|42.07|40.27|42.07|40.27|0
1629393680000|2021-08-19 17:21:20|42|40.2|42.07|40.27|42.07|40.27|42|40.2|0
1629393690000|2021-08-19 17:21:30|42|40.2|42|40.2|42.07|40.27|42|40.2|0
1629393700000|2021-08-19 17:21:40|41.94|40.14|42|40.2|42|40.2|41.94|40.14|0
1629393710000|2021-08-19 17:21:50|41.94|40.14|42.07|40.27|42.07|40.27|41.94|40.14|0
1629393720000|2021-08-19 17:22:00|42|40.2|41.81|40.01|42|40.2|41.81|40.01|0
1629393730000|2021-08-19 17:22:10|41.68|39.88|41.71|39.91|41.71|39.91|41.62|39.82|0
1629393740000|2021-08-19 17:22:20|41.62|39.82|41.75|39.95|41.75|39.95|41.62|39.82|0
1629393750000|2021-08-19 17:22:30|41.68|39.88|41.68|39.88|41.75|39.95|41.68|39.88|0
1629393760000|2021-08-19 17:22:40|41.62|39.82|41.68|39.88|41.68|39.88|41.62|39.82|0
1629393770000|2021-08-19 17:22:50|41.62|39.82|41.71|39.91|41.71|39.91|41.62|39.82|0
1629393780000|2021-08-19 17:23:00|41.87|40.07|42|40.2|42|40.2|41.81|40.01|0
1629393790000|2021-08-19 17:23:10|42.07|40.27|42.07|40.27|42.07|40.27|42.07|40.27|0
1629393800000|2021-08-19 17:23:20|42|40.2|42.07|40.27|42.07|40.27|42|40.2|0
1629393810000|2021-08-19 17:23:30|42.26|40.46|42.33|40.53|42.33|40.53|42.2|40.4|0
1629393820000|2021-08-19 17:23:40|42.46|40.66|42.52|40.72|42.52|40.72|42.46|40.66|0
1629393830000|2021-08-19 17:23:50|42.46|40.66|42.52|40.72|42.52|40.72|42.46|40.66|0
1629393840000|2021-08-19 17:24:00|42.46|40.66|42.46|40.66|42.52|40.72|42.46|40.66|0
1629393850000|2021-08-19 17:24:10|42.33|40.53|42.33|40.53|42.33|40.53|42.33|40.53|0
1629393860000|2021-08-19 17:24:20|42.39|40.59|42.33|40.53|42.39|40.59|42.33|40.53|0
1629393870000|2021-08-19 17:24:30|42.26|40.46|42.26|40.46|42.26|40.46|42.2|40.4|0
1629393880000|2021-08-19 17:24:40|42.33|40.53|42.33|40.53|42.33|40.53|42.33|40.53|0
1629393890000|2021-08-19 17:24:50|42.39|40.59|42.39|40.59|42.39|40.59|42.39|40.59|0
1629393900000|2021-08-19 17:25:00|42.26|40.46|42.13|40.33|42.26|40.46|42.07|40.27|0
1629393910000|2021-08-19 17:25:10|42.2|40.4|42.26|40.46|42.33|40.53|42.2|40.4|0
1629393920000|2021-08-19 17:25:20|42.2|40.4|42.26|40.46|42.26|40.46|42.2|40.4|0
1629393930000|2021-08-19 17:25:30|42.33|40.53|42.26|40.46|42.33|40.53|42.26|40.46|0
1629393940000|2021-08-19 17:25:40|42.33|40.53|42.33|40.53|42.33|40.53|42.26|40.46|0
1629393950000|2021-08-19 17:25:50|42.39|40.59|42.52|40.72|42.52|40.72|42.39|40.59|0
1629393960000|2021-08-19 17:26:00|42.59|40.79|42.78|40.98|42.78|40.98|42.59|40.79|0
1629393970000|2021-08-19 17:26:10|42.85|41.05|42.88|41.08|42.88|41.08|42.85|41.05|0
1629393980000|2021-08-19 17:26:20|42.85|41.05|42.91|41.11|42.91|41.11|42.85|41.05|0
1629393990000|2021-08-19 17:26:30|42.98|41.18|43.11|41.31|43.24|41.44|42.98|41.18|0
1629394000000|2021-08-19 17:26:40|43.05|41.25|42.98|41.18|43.05|41.25|42.98|41.18|0
1629394010000|2021-08-19 17:26:50|42.85|41.05|42.85|41.05|42.91|41.11|42.85|41.05|0
1629394020000|2021-08-19 17:27:00|42.78|40.98|42.98|41.18|43.05|41.25|42.78|40.98|0
1629394030000|2021-08-19 17:27:10|42.78|40.98|42.85|41.05|42.98|41.18|42.78|40.98|0
1629394040000|2021-08-19 17:27:20|42.91|41.11|42.98|41.18|42.98|41.18|42.88|41.08|0
1629394050000|2021-08-19 17:27:30|42.91|41.11|42.85|41.05|42.91|41.11|42.85|41.05|0
1629394060000|2021-08-19 17:27:40|42.78|40.98|42.85|41.05|42.85|41.05|42.78|40.98|0
1629394070000|2021-08-19 17:27:50|42.78|40.98|43.04|41.24|43.11|41.31|42.78|40.98|0
1629394080000|2021-08-19 17:28:00|43.01|41.21|43.04|41.24|43.04|41.24|43.01|41.21|0
1629394090000|2021-08-19 17:28:10|43.18|41.38|43.24|41.44|43.38|41.58|43.18|41.38|0
1629394100000|2021-08-19 17:28:20|43.31|41.51|43.38|41.58|43.38|41.58|43.31|41.51|0
1629394110000|2021-08-19 17:28:30|43.31|41.51|43.24|41.44|43.38|41.58|43.24|41.44|0
1629394120000|2021-08-19 17:28:40|43.31|41.51|43.18|41.38|43.31|41.51|43.18|41.38|0
1629394130000|2021-08-19 17:28:50|43.24|41.44|43.38|41.58|43.38|41.58|43.24|41.44|0
1629394140000|2021-08-19 17:29:00|43.31|41.51|43.38|41.58|43.38|41.58|43.31|41.51|0
1629394150000|2021-08-19 17:29:10|43.37|41.57|43.57|41.77|43.57|41.77|43.37|41.57|0
1629394160000|2021-08-19 17:29:20|43.51|41.71|43.57|41.77|43.57|41.77|43.51|41.71|0
1629394170000|2021-08-19 17:29:30|43.71|41.91|43.71|41.91|43.71|41.91|43.71|41.91|0
1629394180000|2021-08-19 17:29:40|43.57|41.77|43.71|41.91|43.84|42.04|43.57|41.77|0
1629394190000|2021-08-19 17:29:50|43.77|41.97|43.84|42.04|43.84|42.04|43.77|41.97|0
1629394200000|2021-08-19 17:30:00|43.57|41.77|43.57|41.77|43.57|41.77|43.57|41.77|0
1629394210000|2021-08-19 17:30:10|43.71|41.91|43.84|42.04|43.91|42.11|43.71|41.91|0
1629394220000|2021-08-19 17:30:20|43.77|41.97|43.91|42.11|43.91|42.11|43.71|41.91|0
1629394230000|2021-08-19 17:30:30|43.98|42.18|43.91|42.11|43.98|42.18|43.91|42.11|0
1629394240000|2021-08-19 17:30:40|43.97|42.17|43.97|42.17|43.97|42.17|43.91|42.11|0
1629394250000|2021-08-19 17:30:50|44.04|42.24|43.91|42.11|44.04|42.24|43.91|42.11|0
1629394260000|2021-08-19 17:31:00|43.84|42.04|43.64|41.84|43.84|42.04|43.64|41.84|0
1629394270000|2021-08-19 17:31:10|43.71|41.91|43.91|42.11|43.91|42.11|43.71|41.91|0
1629394280000|2021-08-19 17:31:20|44.04|42.24|44.11|42.31|44.11|42.31|44.04|42.24|0
1629394290000|2021-08-19 17:31:30|44.04|42.24|43.97|42.17|44.04|42.24|43.94|42.14|0
1629394300000|2021-08-19 17:31:40|44.04|42.24|44.04|42.24|44.04|42.24|44.04|42.24|0
1629394310000|2021-08-19 17:31:50|44.11|42.31|44.18|42.38|44.18|42.38|44.11|42.31|0
1629394320000|2021-08-19 17:32:00|44.08|42.28|44.18|42.38|44.24|42.44|44.04|42.24|0
1629394330000|2021-08-19 17:32:10|44.24|42.44|44.24|42.44|44.24|42.44|44.18|42.38|0
1629394340000|2021-08-19 17:32:20|44.18|42.38|44.18|42.38|44.24|42.44|44.18|42.38|0
1629394350000|2021-08-19 17:32:30|43.97|42.17|44.04|42.24|44.11|42.31|43.97|42.17|0
1629394360000|2021-08-19 17:32:40|44.11|42.31|44.11|42.31|44.11|42.31|44.04|42.24|0
1629394370000|2021-08-19 17:32:50|44.04|42.24|43.91|42.11|44.04|42.24|43.91|42.11|0
1629394380000|2021-08-19 17:33:00|44.04|42.24|44.24|42.44|44.24|42.44|44.04|42.24|0
1629394390000|2021-08-19 17:33:10|44.31|42.51|44.24|42.44|44.31|42.51|44.24|42.44|0
1629394400000|2021-08-19 17:33:20|44.31|42.51|44.24|42.44|44.31|42.51|44.24|42.44|0
1629394410000|2021-08-19 17:33:30|44.17|42.37|44.24|42.44|44.24|42.44|44.17|42.37|0
1629394420000|2021-08-19 17:33:40|44.31|42.51|44.31|42.51|44.31|42.51|44.31|42.51|0
1629394430000|2021-08-19 17:33:50|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1629394440000|2021-08-19 17:34:00|44.17|42.37|44.17|42.37|44.17|42.37|44.11|42.31|0
1629394450000|2021-08-19 17:34:10|44.24|42.44|44.04|42.24|44.24|42.44|44.04|42.24|0
1629394460000|2021-08-19 17:34:20|44.11|42.31|44.01|42.21|44.11|42.31|44.01|42.21|0
1629394470000|2021-08-19 17:34:30|43.97|42.17|44.17|42.37|44.17|42.37|43.97|42.17|0
1629394480000|2021-08-19 17:34:40|44.24|42.44|44.24|42.44|44.24|42.44|44.11|42.31|0
1629394490000|2021-08-19 17:34:50|44.17|42.37|43.77|41.97|44.17|42.37|43.77|41.97|0
1629394500000|2021-08-19 17:35:00|43.84|42.04|43.9|42.1|43.97|42.17|43.84|42.04|0
1629394510000|2021-08-19 17:35:10|43.97|42.17|44.1|42.3|44.1|42.3|43.97|42.17|0
1629394520000|2021-08-19 17:35:20|44.31|42.51|44.17|42.37|44.44|42.64|44.17|42.37|0
1629394530000|2021-08-19 17:35:30|44.24|42.44|44.37|42.57|44.37|42.57|44.24|42.44|0
1629394540000|2021-08-19 17:35:40|44.44|42.64|44.31|42.51|44.44|42.64|44.31|42.51|0
1629394550000|2021-08-19 17:35:50|44.37|42.57|44.31|42.51|44.37|42.57|44.24|42.44|0
1629394560000|2021-08-19 17:36:00|44.24|42.44|44.24|42.44|44.24|42.44|44.24|42.44|0
1629394570000|2021-08-19 17:36:10|44.31|42.51|44.51|42.71|44.51|42.71|44.31|42.51|0
1629394580000|2021-08-19 17:36:20|44.44|42.64|44.51|42.71|44.51|42.71|44.37|42.57|0
1629394590000|2021-08-19 17:36:30|44.58|42.78|44.37|42.57|44.58|42.78|44.37|42.57|0
1629394600000|2021-08-19 17:36:40|44.44|42.64|44.58|42.78|44.58|42.78|44.37|42.57|0
1629394610000|2021-08-19 17:36:50|44.64|42.84|44.51|42.71|44.64|42.84|44.51|42.71|0
1629394620000|2021-08-19 17:37:00|44.44|42.64|44.51|42.71|44.51|42.71|44.44|42.64|0
1629394630000|2021-08-19 17:37:10|44.44|42.64|44.37|42.57|44.44|42.64|44.37|42.57|0
1629394640000|2021-08-19 17:37:20|44.31|42.51|44.31|42.51|44.31|42.51|44.31|42.51|0
1629394650000|2021-08-19 17:37:30|44.37|42.57|44.37|42.57|44.44|42.64|44.37|42.57|0
1629394660000|2021-08-19 17:37:40|44.44|42.64|44.44|42.64|44.44|42.64|44.44|42.64|0
1629394670000|2021-08-19 17:37:50|44.51|42.71|44.37|42.57|44.51|42.71|44.37|42.57|0
1629394680000|2021-08-19 17:38:00|44.3|42.5|44.37|42.57|44.44|42.64|44.3|42.5|0
1629394690000|2021-08-19 17:38:10|44.34|42.54|44.24|42.44|44.37|42.57|44.24|42.44|0
1629394700000|2021-08-19 17:38:20|44.17|42.37|44.17|42.37|44.24|42.44|44.17|42.37|0
1629394710000|2021-08-19 17:38:30|44.1|42.3|44.03|42.23|44.1|42.3|44.03|42.23|0
1629394720000|2021-08-19 17:38:40|43.9|42.1|43.97|42.17|43.97|42.17|43.9|42.1|0
1629394730000|2021-08-19 17:38:50|44.03|42.23|43.97|42.17|44.03|42.23|43.97|42.17|0
1629394740000|2021-08-19 17:39:00|43.9|42.1|43.9|42.1|43.97|42.17|43.9|42.1|0
1629394750000|2021-08-19 17:39:10|43.97|42.17|43.97|42.17|43.97|42.17|43.97|42.17|0
1629394760000|2021-08-19 17:39:20|43.83|42.03|43.7|41.9|43.83|42.03|43.7|41.9|0
1629394770000|2021-08-19 17:39:30|43.63|41.83|43.5|41.7|43.63|41.83|43.5|41.7|0
1629394780000|2021-08-19 17:39:40|43.43|41.63|43.56|41.76|43.56|41.76|43.43|41.63|0
1629394790000|2021-08-19 17:39:50|43.5|41.7|43.5|41.7|43.5|41.7|43.43|41.63|0
1629394800000|2021-08-19 17:40:00|43.43|41.63|43.56|41.76|43.63|41.83|43.43|41.63|0
1629394810000|2021-08-19 17:40:10|43.5|41.7|43.5|41.7|43.5|41.7|43.43|41.63|0
1629394820000|2021-08-19 17:40:20|43.56|41.76|43.43|41.63|43.56|41.76|43.43|41.63|0
1629394830000|2021-08-19 17:40:30|43.3|41.5|43.23|41.43|43.3|41.5|43.23|41.43|0
1629394840000|2021-08-19 17:40:40|43.16|41.36|43.23|41.43|43.23|41.43|43.16|41.36|0
1629394850000|2021-08-19 17:40:50|43.3|41.5|43.23|41.43|43.3|41.5|43.16|41.36|0
1629394860000|2021-08-19 17:41:00|43.3|41.5|43.2|41.4|43.3|41.5|43.2|41.4|0
1629394870000|2021-08-19 17:41:10|43.3|41.5|42.97|41.17|43.3|41.5|42.97|41.17|0
1629394880000|2021-08-19 17:41:20|42.83|41.03|42.77|40.97|42.83|41.03|42.7|40.9|0
1629394890000|2021-08-19 17:41:30|42.7|40.9|42.7|40.9|42.77|40.97|42.7|40.9|0
1629394900000|2021-08-19 17:41:40|42.77|40.97|42.64|40.84|42.77|40.97|42.64|40.84|0
1629394910000|2021-08-19 17:41:50|42.7|40.9|42.64|40.84|42.7|40.9|42.64|40.84|0
1629394920000|2021-08-19 17:42:00|42.7|40.9|42.83|41.03|42.83|41.03|42.7|40.9|0
1629394930000|2021-08-19 17:42:10|42.77|40.97|42.77|40.97|42.77|40.97|42.7|40.9|0
1629394940000|2021-08-19 17:42:20|42.7|40.9|42.83|41.03|42.83|41.03|42.7|40.9|0
1629394950000|2021-08-19 17:42:30|42.7|40.9|42.57|40.77|42.7|40.9|42.57|40.77|0
1629394960000|2021-08-19 17:42:40|42.5|40.7|42.31|40.51|42.5|40.7|42.31|40.51|0
1629394970000|2021-08-19 17:42:50|42.18|40.38|42.24|40.44|42.31|40.51|42.18|40.38|0
1629394980000|2021-08-19 17:43:00|42.31|40.51|42.63|40.83|42.63|40.83|42.31|40.51|0
1629394990000|2021-08-19 17:43:10|42.7|40.9|42.7|40.9|42.7|40.9|42.63|40.83|0
1629395000000|2021-08-19 17:43:20|42.83|41.03|42.77|40.97|42.83|41.03|42.73|40.93|0
1629395010000|2021-08-19 17:43:30|43.03|41.23|43.16|41.36|43.16|41.36|43.03|41.23|0
1629395020000|2021-08-19 17:43:40|43.03|41.23|42.96|41.16|43.03|41.23|42.96|41.16|0
1629395030000|2021-08-19 17:43:50|43.16|41.36|43.16|41.36|43.29|41.49|43.16|41.36|0
1629395040000|2021-08-19 17:44:00|43.29|41.49|43.49|41.69|43.49|41.69|43.29|41.49|0
1629395050000|2021-08-19 17:44:10|43.36|41.56|43.33|41.53|43.36|41.56|43.33|41.53|0
1629395060000|2021-08-19 17:44:20|43.23|41.43|43.16|41.36|43.23|41.43|43.09|41.29|0
1629395070000|2021-08-19 17:44:30|43.09|41.29|42.96|41.16|43.09|41.29|42.96|41.16|0
1629395080000|2021-08-19 17:44:40|43.09|41.29|42.96|41.16|43.09|41.29|42.96|41.16|0
1629395090000|2021-08-19 17:44:50|42.9|41.1|42.9|41.1|42.96|41.16|42.9|41.1|0
1629395100000|2021-08-19 17:45:00|42.83|41.03|42.9|41.1|42.9|41.1|42.83|41.03|0
1629395110000|2021-08-19 17:45:10|43.16|41.36|43.23|41.43|43.29|41.49|43.16|41.36|0
1629395120000|2021-08-19 17:45:20|43.13|41.33|42.96|41.16|43.16|41.36|42.96|41.16|0
1629395130000|2021-08-19 17:45:30|42.9|41.1|43.03|41.23|43.03|41.23|42.9|41.1|0
1629395140000|2021-08-19 17:45:40|43.06|41.26|42.9|41.1|43.06|41.26|42.9|41.1|0
1629395150000|2021-08-19 17:45:50|43.03|41.23|43.03|41.23|43.03|41.23|43|41.2|0
1629395160000|2021-08-19 17:46:00|42.96|41.16|43.03|41.23|43.03|41.23|42.96|41.16|0
1629395170000|2021-08-19 17:46:10|42.96|41.16|43.03|41.23|43.03|41.23|42.89|41.09|0
1629395180000|2021-08-19 17:46:20|43.23|41.43|43.13|41.33|43.23|41.43|43.13|41.33|0
1629395190000|2021-08-19 17:46:30|43.49|41.69|43.29|41.49|43.49|41.69|43.29|41.49|0
1629395200000|2021-08-19 17:46:40|43.22|41.42|43.36|41.56|43.42|41.62|43.22|41.42|0
1629395210000|2021-08-19 17:46:50|43.33|41.53|43.29|41.49|43.33|41.53|43.29|41.49|0
1629395220000|2021-08-19 17:47:00|43.36|41.56|43.22|41.42|43.36|41.56|43.16|41.36|0
1629395230000|2021-08-19 17:47:10|43.16|41.36|43.29|41.49|43.29|41.49|43.16|41.36|0
1629395240000|2021-08-19 17:47:20|43.36|41.56|43.29|41.49|43.36|41.56|43.29|41.49|0
1629395250000|2021-08-19 17:47:30|43.49|41.69|43.29|41.49|43.49|41.69|43.29|41.49|0
1629395260000|2021-08-19 17:47:40|43.49|41.69|43.62|41.82|43.62|41.82|43.49|41.69|0
1629395270000|2021-08-19 17:47:50|43.56|41.76|43.49|41.69|43.56|41.76|43.39|41.59|0
1629395280000|2021-08-19 17:48:00|43.42|41.62|43.49|41.69|43.56|41.76|43.42|41.62|0
1629395290000|2021-08-19 17:48:10|43.62|41.82|43.49|41.69|43.62|41.82|43.49|41.69|0
1629395300000|2021-08-19 17:48:20|43.42|41.62|43.36|41.56|43.42|41.62|43.36|41.56|0
1629395310000|2021-08-19 17:48:30|43.62|41.82|43.56|41.76|43.62|41.82|43.56|41.76|0
1629395320000|2021-08-19 17:48:40|43.69|41.89|43.69|41.89|43.69|41.89|43.62|41.82|0
1629395330000|2021-08-19 17:48:50|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1629395340000|2021-08-19 17:49:00|43.62|41.82|43.22|41.42|43.62|41.82|43.22|41.42|0
1629395350000|2021-08-19 17:49:10|43.16|41.36|43.22|41.42|43.22|41.42|43.16|41.36|0
1629395360000|2021-08-19 17:49:20|43.29|41.49|43.35|41.55|43.35|41.55|43.29|41.49|0
1629395380000|2021-08-19 17:49:40|43.22|41.42|43.09|41.29|43.29|41.49|43.09|41.29|0
1629395390000|2021-08-19 17:49:50|43.02|41.22|42.96|41.16|43.02|41.22|42.96|41.16|0
1629395400000|2021-08-19 17:50:00|43.02|41.22|43.02|41.22|43.02|41.22|43.02|41.22|0
1629395410000|2021-08-19 17:50:10|42.96|41.16|43.02|41.22|43.02|41.22|42.96|41.16|0
1629395420000|2021-08-19 17:50:20|42.96|41.16|43.12|41.32|43.12|41.32|42.96|41.16|0
1629395430000|2021-08-19 17:50:30|43.15|41.35|42.89|41.09|43.15|41.35|42.89|41.09|0
1629395440000|2021-08-19 17:50:40|42.96|41.16|42.69|40.89|42.96|41.16|42.69|40.89|0
1629395450000|2021-08-19 17:50:50|42.76|40.96|42.76|40.96|42.76|40.96|42.76|40.96|0
1629395460000|2021-08-19 17:51:00|42.69|40.89|42.69|40.89|42.76|40.96|42.69|40.89|0
1629395470000|2021-08-19 17:51:10|42.63|40.83|42.76|40.96|42.76|40.96|42.63|40.83|0
1629395480000|2021-08-19 17:51:20|42.63|40.83|42.76|40.96|42.76|40.96|42.63|40.83|0
1629395490000|2021-08-19 17:51:30|42.69|40.89|42.69|40.89|42.69|40.89|42.69|40.89|0
1629395500000|2021-08-19 17:51:40|42.76|40.96|43.29|41.49|43.29|41.49|42.76|40.96|0
1629395510000|2021-08-19 17:51:50|43.22|41.42|43.22|41.42|43.29|41.49|43.22|41.42|0
1629395520000|2021-08-19 17:52:00|43.29|41.49|43.19|41.39|43.35|41.55|43.19|41.39|0
1629395530000|2021-08-19 17:52:10|43.22|41.42|43.35|41.55|43.35|41.55|43.22|41.42|0
1629395540000|2021-08-19 17:52:20|43.29|41.49|43.22|41.42|43.29|41.49|43.15|41.35|0
1629395550000|2021-08-19 17:52:30|43.29|41.49|43.22|41.42|43.29|41.49|43.22|41.42|0
1629395560000|2021-08-19 17:52:40|43.28|41.48|43.28|41.48|43.42|41.62|43.28|41.48|0
1629395570000|2021-08-19 17:52:50|43.48|41.68|43.55|41.75|43.55|41.75|43.48|41.68|0
1629395580000|2021-08-19 17:53:00|43.48|41.68|43.55|41.75|43.55|41.75|43.48|41.68|0
1629395590000|2021-08-19 17:53:10|43.48|41.68|43.55|41.75|43.62|41.82|43.48|41.68|0
1629395600000|2021-08-19 17:53:20|43.48|41.68|43.28|41.48|43.48|41.68|43.28|41.48|0
1629395610000|2021-08-19 17:53:30|43.22|41.42|43.28|41.48|43.28|41.48|43.09|41.29|0
1629395620000|2021-08-19 17:53:40|43.42|41.62|43.28|41.48|43.42|41.62|43.28|41.48|0
1629395630000|2021-08-19 17:53:50|43.42|41.62|43.48|41.68|43.48|41.68|43.42|41.62|0
1629395640000|2021-08-19 17:54:00|43.35|41.55|43.28|41.48|43.35|41.55|43.28|41.48|0
1629395650000|2021-08-19 17:54:10|43.35|41.55|43.22|41.42|43.35|41.55|43.22|41.42|0
1629395660000|2021-08-19 17:54:20|43.28|41.48|43.48|41.68|43.48|41.68|43.22|41.42|0
1629395670000|2021-08-19 17:54:30|43.42|41.62|43.42|41.62|43.48|41.68|43.42|41.62|0
1629395680000|2021-08-19 17:54:40|43.48|41.68|43.55|41.75|43.55|41.75|43.48|41.68|0
1629395690000|2021-08-19 17:54:50|43.62|41.82|43.62|41.82|43.62|41.82|43.62|41.82|0
1629395700000|2021-08-19 17:55:00|43.48|41.68|43.42|41.62|43.48|41.68|43.42|41.62|0
1629395710000|2021-08-19 17:55:10|43.48|41.68|43.68|41.88|43.68|41.88|43.48|41.68|0
1629395720000|2021-08-19 17:55:20|43.48|41.68|43.55|41.75|43.55|41.75|43.48|41.68|0
1629395730000|2021-08-19 17:55:30|43.75|41.95|43.68|41.88|43.75|41.95|43.68|41.88|0
1629395740000|2021-08-19 17:55:40|43.82|42.02|43.82|42.02|43.88|42.08|43.82|42.02|0
1629395750000|2021-08-19 17:55:50|43.88|42.08|44.02|42.22|44.02|42.22|43.88|42.08|0
1629395760000|2021-08-19 17:56:00|44.08|42.28|43.88|42.08|44.08|42.28|43.88|42.08|0
1629395770000|2021-08-19 17:56:10|44.02|42.22|44.08|42.28|44.08|42.28|44.02|42.22|0
1629395780000|2021-08-19 17:56:20|44.15|42.35|44.02|42.22|44.15|42.35|44.02|42.22|0
1629395790000|2021-08-19 17:56:30|43.95|42.15|44.15|42.35|44.15|42.35|43.95|42.15|0
1629395800000|2021-08-19 17:56:40|44.22|42.42|44.22|42.42|44.29|42.49|44.15|42.35|0
1629395810000|2021-08-19 17:56:50|44.29|42.49|44.29|42.49|44.35|42.55|44.29|42.49|0
1629395820000|2021-08-19 17:57:00|44.35|42.55|44.29|42.49|44.35|42.55|44.22|42.42|0
1629395830000|2021-08-19 17:57:10|44.42|42.62|44.28|42.48|44.42|42.62|44.28|42.48|0
1629395840000|2021-08-19 17:57:20|44.22|42.42|44.35|42.55|44.35|42.55|44.22|42.42|0
1629395850000|2021-08-19 17:57:30|44.42|42.62|44.42|42.62|44.42|42.62|44.35|42.55|0
1629395860000|2021-08-19 17:57:40|44.35|42.55|44.42|42.62|44.42|42.62|44.35|42.55|0
1629395870000|2021-08-19 17:57:50|44.49|42.69|44.56|42.76|44.69|42.89|44.49|42.69|0
1629395880000|2021-08-19 17:58:00|44.62|42.82|44.56|42.76|44.62|42.82|44.56|42.76|0
1629395890000|2021-08-19 17:58:10|44.49|42.69|44.42|42.62|44.49|42.69|44.35|42.55|0
1629395900000|2021-08-19 17:58:20|44.49|42.69|44.62|42.82|44.62|42.82|44.49|42.69|0
1629395910000|2021-08-19 17:58:30|44.69|42.89|44.69|42.89|44.69|42.89|44.69|42.89|0
1629395920000|2021-08-19 17:58:40|44.62|42.82|44.49|42.69|44.76|42.96|44.49|42.69|0
1629395930000|2021-08-19 17:58:50|44.69|42.89|44.83|43.03|44.83|43.03|44.69|42.89|0
1629395940000|2021-08-19 17:59:00|44.89|43.09|44.69|42.89|44.89|43.09|44.69|42.89|0
1629395950000|2021-08-19 17:59:10|44.73|42.93|44.89|43.09|44.89|43.09|44.69|42.89|0
1629395960000|2021-08-19 17:59:20|44.96|43.16|44.96|43.16|44.96|43.16|44.83|43.03|0
1629395980000|2021-08-19 17:59:40|45.03|43.23|45.03|43.23|45.03|43.23|45.03|43.23|0
1629395990000|2021-08-19 17:59:50|45.17|43.37|45.17|43.37|45.17|43.37|45.17|43.37|0
1629396000000|2021-08-19 18:00:00|45.24|43.44|45.17|43.37|45.24|43.44|45.17|43.37|0
1629396010000|2021-08-19 18:00:10|45.13|43.33|44.76|42.96|45.13|43.33|44.76|42.96|0
1629396020000|2021-08-19 18:00:20|44.89|43.09|44.76|42.96|44.89|43.09|44.76|42.96|0
1629396030000|2021-08-19 18:00:30|44.69|42.89|44.76|42.96|44.76|42.96|44.69|42.89|0
1629396040000|2021-08-19 18:00:40|44.69|42.89|44.66|42.86|44.69|42.89|44.48|42.68|0
1629396050000|2021-08-19 18:00:50|44.55|42.75|44.21|42.41|44.55|42.75|44.21|42.41|0
1629396060000|2021-08-19 18:01:00|44.42|42.62|44.69|42.89|44.69|42.89|44.42|42.62|0
1629396070000|2021-08-19 18:01:10|44.76|42.96|44.48|42.68|44.76|42.96|44.48|42.68|0
1629396080000|2021-08-19 18:01:20|44.42|42.62|44.21|42.41|44.42|42.62|44.21|42.41|0
1629396090000|2021-08-19 18:01:30|44.28|42.48|44.28|42.48|44.28|42.48|44.15|42.35|0
1629396100000|2021-08-19 18:01:40|44.21|42.41|44.42|42.62|44.42|42.62|44.15|42.35|0
1629396110000|2021-08-19 18:01:50|44.48|42.68|44.42|42.62|44.48|42.68|44.42|42.62|0
1629396120000|2021-08-19 18:02:00|44.55|42.75|44.82|43.02|44.82|43.02|44.55|42.75|0
1629396130000|2021-08-19 18:02:10|44.89|43.09|44.89|43.09|44.89|43.09|44.89|43.09|0
1629396140000|2021-08-19 18:02:20|44.82|43.02|44.75|42.95|44.82|43.02|44.75|42.95|0
1629396150000|2021-08-19 18:02:30|44.69|42.89|44.62|42.82|44.69|42.89|44.62|42.82|0
1629396160000|2021-08-19 18:02:40|44.55|42.75|44.69|42.89|44.69|42.89|44.55|42.75|0
1629396170000|2021-08-19 18:02:50|44.62|42.82|44.55|42.75|44.62|42.82|44.55|42.75|0
1629396180000|2021-08-19 18:03:00|44.62|42.82|44.82|43.02|44.82|43.02|44.62|42.82|0
1629396190000|2021-08-19 18:03:10|44.89|43.09|44.89|43.09|44.89|43.09|44.82|43.02|0
1629396200000|2021-08-19 18:03:20|44.96|43.16|44.96|43.16|44.96|43.16|44.96|43.16|0
1629396210000|2021-08-19 18:03:30|45.1|43.3|45.23|43.43|45.23|43.43|45.1|43.3|0
1629396220000|2021-08-19 18:03:40|45.3|43.5|45.78|43.98|45.78|43.98|45.3|43.5|0
1629396230000|2021-08-19 18:03:50|45.85|44.05|45.78|43.98|45.99|44.19|45.78|43.98|0
1629396240000|2021-08-19 18:04:00|45.92|44.12|45.78|43.98|45.99|44.19|45.78|43.98|0
1629396250000|2021-08-19 18:04:10|45.72|43.92|45.51|43.71|45.72|43.92|45.51|43.71|0
1629396260000|2021-08-19 18:04:20|45.65|43.85|45.71|43.91|45.71|43.91|45.58|43.78|0
1629396270000|2021-08-19 18:04:30|45.92|44.12|45.92|44.12|45.99|44.19|45.92|44.12|0
1629396280000|2021-08-19 18:04:40|45.99|44.19|46.06|44.26|46.06|44.26|45.99|44.19|0
1629396290000|2021-08-19 18:04:50|45.99|44.19|46.06|44.26|46.13|44.33|45.99|44.19|0
1629396300000|2021-08-19 18:05:00|45.92|44.12|45.99|44.19|46.13|44.33|45.92|44.12|0
1629396310000|2021-08-19 18:05:10|46.13|44.33|46.2|44.4|46.2|44.4|45.99|44.19|0
1629396320000|2021-08-19 18:05:20|46.41|44.61|46.06|44.26|46.41|44.61|46.06|44.26|0
1629396330000|2021-08-19 18:05:30|46.2|44.4|46.2|44.4|46.27|44.47|46.13|44.33|0
1629396340000|2021-08-19 18:05:40|46.34|44.54|46.27|44.47|46.34|44.54|46.27|44.47|0
1629396350000|2021-08-19 18:05:50|46.2|44.4|46.2|44.4|46.2|44.4|46.13|44.33|0
1629396360000|2021-08-19 18:06:00|46.13|44.33|45.71|43.91|46.13|44.33|45.71|43.91|0
1629396370000|2021-08-19 18:06:10|45.64|43.84|45.57|43.77|45.64|43.84|45.51|43.71|0
1629396380000|2021-08-19 18:06:20|45.37|43.57|45.64|43.84|45.64|43.84|45.37|43.57|0
1629396390000|2021-08-19 18:06:30|45.71|43.91|45.78|43.98|45.78|43.98|45.71|43.91|0
1629396400000|2021-08-19 18:06:40|45.71|43.91|45.71|43.91|45.78|43.98|45.71|43.91|0
1629396410000|2021-08-19 18:06:50|45.78|43.98|45.5|43.7|45.78|43.98|45.5|43.7|0
1629396420000|2021-08-19 18:07:00|45.23|43.43|45.57|43.77|45.57|43.77|45.23|43.43|0
1629396430000|2021-08-19 18:07:10|45.5|43.7|45.85|44.05|45.85|44.05|45.5|43.7|0
1629396440000|2021-08-19 18:07:20|45.99|44.19|46.06|44.26|46.06|44.26|45.89|44.09|0
1629396450000|2021-08-19 18:07:30|45.99|44.19|45.85|44.05|45.99|44.19|45.85|44.05|0
1629396460000|2021-08-19 18:07:40|45.92|44.12|45.85|44.05|45.99|44.19|45.85|44.05|0
1629396470000|2021-08-19 18:07:50|43.06|41.26|43.26|41.46|43.26|41.46|43.06|41.26|0
1629396480000|2021-08-19 18:08:00|43.19|41.39|46.56|44.76|46.56|44.76|43.19|41.39|0
1629396490000|2021-08-19 18:08:10|48.37|46.57|47.95|46.15|48.37|46.57|47.95|46.15|0
1629396500000|2021-08-19 18:08:20|47.87|46.07|47.8|46|47.95|46.15|47.8|46|0
1629396510000|2021-08-19 18:08:30|47.87|46.07|47.73|45.93|47.87|46.07|47.73|45.93|0
1629396520000|2021-08-19 18:08:40|47.94|46.14|47.94|46.14|47.94|46.14|47.94|46.14|0
1629396530000|2021-08-19 18:08:50|47.8|46|47.87|46.07|47.91|46.11|47.8|46|0
1629396540000|2021-08-19 18:09:00|48.02|46.22|48.37|46.57|48.37|46.57|48.02|46.22|0
1629396550000|2021-08-19 18:09:10|48.23|46.43|47.8|46|48.23|46.43|47.8|46|0
1629396560000|2021-08-19 18:09:20|47.73|45.93|47.59|45.79|47.73|45.93|47.59|45.79|0
1629396570000|2021-08-19 18:09:30|47.52|45.72|47.59|45.79|47.8|46|47.52|45.72|0
1629396580000|2021-08-19 18:09:40|47.52|45.72|47.59|45.79|47.59|45.79|47.52|45.72|0
1629396590000|2021-08-19 18:09:50|47.38|45.58|47.52|45.72|47.52|45.72|47.38|45.58|0
1629396600000|2021-08-19 18:10:00|47.56|45.76|47.59|45.79|47.8|46|47.56|45.76|0
1629396610000|2021-08-19 18:10:10|47.66|45.86|47.87|46.07|47.87|46.07|47.59|45.79|0
1629396620000|2021-08-19 18:10:20|47.94|46.14|47.87|46.07|47.94|46.14|47.87|46.07|0
1629396630000|2021-08-19 18:10:30|47.8|46|47.94|46.14|47.94|46.14|47.66|45.86|0
1629396640000|2021-08-19 18:10:40|47.87|46.07|47.87|46.07|47.87|46.07|47.8|46|0
1629396650000|2021-08-19 18:10:50|47.8|46|47.8|46|47.8|46|47.73|45.93|0
1629396660000|2021-08-19 18:11:00|47.73|45.93|47.87|46.07|47.87|46.07|47.73|45.93|0
1629396670000|2021-08-19 18:11:10|47.8|46|48.15|46.35|48.15|46.35|47.8|46|0
1629396680000|2021-08-19 18:11:20|48.01|46.21|47.8|46|48.01|46.21|47.8|46|0
1629396690000|2021-08-19 18:11:30|47.52|45.72|47.38|45.58|47.52|45.72|47.38|45.58|0
1629396700000|2021-08-19 18:11:40|47.24|45.44|47.1|45.3|47.24|45.44|47.1|45.3|0
1629396710000|2021-08-19 18:11:50|47.17|45.37|47.17|45.37|47.31|45.51|47.17|45.37|0
1629396720000|2021-08-19 18:12:00|47.31|45.51|47.45|45.65|47.52|45.72|47.31|45.51|0
1629396730000|2021-08-19 18:12:10|47.52|45.72|47.24|45.44|47.52|45.72|47.17|45.37|0
1629396740000|2021-08-19 18:12:20|47.38|45.58|47.31|45.51|47.38|45.58|47.31|45.51|0
1629396750000|2021-08-19 18:12:30|47.24|45.44|47.24|45.44|47.24|45.44|47.1|45.3|0
1629396760000|2021-08-19 18:12:40|47.1|45.3|47.03|45.23|47.1|45.3|47.03|45.23|0
1629396770000|2021-08-19 18:12:50|47.1|45.3|46.96|45.16|47.1|45.3|46.96|45.16|0
1629396780000|2021-08-19 18:13:00|47.03|45.23|46.89|45.09|47.03|45.23|46.89|45.09|0
1629396790000|2021-08-19 18:13:10|46.96|45.16|46.82|45.02|46.96|45.16|46.82|45.02|0
1629396800000|2021-08-19 18:13:20|46.75|44.95|46.82|45.02|46.82|45.02|46.75|44.95|0
1629396810000|2021-08-19 18:13:30|46.79|44.99|47.1|45.3|47.1|45.3|46.79|44.99|0
1629396820000|2021-08-19 18:13:40|46.96|45.16|47.1|45.3|47.1|45.3|46.89|45.09|0
1629396830000|2021-08-19 18:13:50|47.03|45.23|46.96|45.16|47.1|45.3|46.96|45.16|0
1629396840000|2021-08-19 18:14:00|47.03|45.23|47.38|45.58|47.38|45.58|47.03|45.23|0
1629396850000|2021-08-19 18:14:10|47.45|45.65|47.34|45.54|47.45|45.65|47.34|45.54|0
1629396860000|2021-08-19 18:14:20|47.31|45.51|47.59|45.79|47.59|45.79|47.31|45.51|0
1629396870000|2021-08-19 18:14:30|47.73|45.93|47.52|45.72|47.73|45.93|47.52|45.72|0
1629396880000|2021-08-19 18:14:40|47.73|45.93|47.66|45.86|47.73|45.93|47.66|45.86|0
1629396890000|2021-08-19 18:14:50|47.52|45.72|47.45|45.65|47.52|45.72|47.38|45.58|0
1629396900000|2021-08-19 18:15:00|47.59|45.79|47.45|45.65|47.59|45.79|47.38|45.58|0
1629396910000|2021-08-19 18:15:10|47.52|45.72|47.87|46.07|47.87|46.07|47.52|45.72|0
1629396920000|2021-08-19 18:15:20|47.8|46|47.94|46.14|47.94|46.14|47.73|45.93|0
1629396930000|2021-08-19 18:15:30|47.8|46|47.73|45.93|47.8|46|47.73|45.93|0
1629396940000|2021-08-19 18:15:40|47.66|45.86|47.87|46.07|47.87|46.07|47.66|45.86|0
1629396950000|2021-08-19 18:15:50|47.8|46|47.8|46|47.87|46.07|47.8|46|0
1629396960000|2021-08-19 18:16:00|48.08|46.28|48.01|46.21|48.08|46.28|48.01|46.21|0
1629396970000|2021-08-19 18:16:10|48.08|46.28|47.87|46.07|48.08|46.28|47.87|46.07|0
1629396980000|2021-08-19 18:16:20|47.94|46.14|48.01|46.21|48.01|46.21|47.94|46.14|0
1629396990000|2021-08-19 18:16:30|48.08|46.28|48.15|46.35|48.15|46.35|48.08|46.28|0
1629397000000|2021-08-19 18:16:40|47.94|46.14|48.15|46.35|48.15|46.35|47.94|46.14|0
1629397010000|2021-08-19 18:16:50|48.08|46.28|48.15|46.35|48.15|46.35|48.08|46.28|0
1629397020000|2021-08-19 18:17:00|48.22|46.42|48.22|46.42|48.22|46.42|48.15|46.35|0
1629397030000|2021-08-19 18:17:10|48.15|46.35|48.08|46.28|48.22|46.42|48.08|46.28|0
1629397040000|2021-08-19 18:17:20|48.01|46.21|47.86|46.06|48.08|46.28|47.86|46.06|0
1629397050000|2021-08-19 18:17:30|47.94|46.14|47.79|45.99|47.94|46.14|47.79|45.99|0
1629397060000|2021-08-19 18:17:40|47.72|45.92|47.72|45.92|47.72|45.92|47.65|45.85|0
1629397070000|2021-08-19 18:17:50|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1629397080000|2021-08-19 18:18:00|47.79|45.99|47.86|46.06|47.86|46.06|47.79|45.99|0
1629397090000|2021-08-19 18:18:10|47.93|46.13|47.72|45.92|47.93|46.13|47.72|45.92|0
1629397100000|2021-08-19 18:18:20|47.65|45.85|47.51|45.71|47.65|45.85|47.51|45.71|0
1629397120000|2021-08-19 18:18:40|47.58|45.78|47.3|45.5|47.58|45.78|47.3|45.5|0
1629397130000|2021-08-19 18:18:50|47.37|45.57|47.3|45.5|47.37|45.57|47.3|45.5|0
1629397140000|2021-08-19 18:19:00|47.37|45.57|47.23|45.43|47.37|45.57|47.23|45.43|0
1629397150000|2021-08-19 18:19:10|47.16|45.36|47.2|45.4|47.2|45.4|47.16|45.36|0
1629397160000|2021-08-19 18:19:20|47.02|45.22|47.3|45.5|47.3|45.5|47.02|45.22|0
1629397170000|2021-08-19 18:19:30|47.16|45.36|47.44|45.64|47.44|45.64|47.16|45.36|0
1629397180000|2021-08-19 18:19:40|47.58|45.78|47.16|45.36|47.58|45.78|47.16|45.36|0
1629397190000|2021-08-19 18:19:50|47.09|45.29|47.23|45.43|47.23|45.43|47.09|45.29|0
1629397200000|2021-08-19 18:20:00|47.16|45.36|47.44|45.64|47.51|45.71|47.16|45.36|0
1629397210000|2021-08-19 18:20:10|47.37|45.57|47.37|45.57|47.37|45.57|47.23|45.43|0
1629397220000|2021-08-19 18:20:20|47.3|45.5|47.23|45.43|47.37|45.57|47.23|45.43|0
1629397230000|2021-08-19 18:20:30|47.3|45.5|47.44|45.64|47.44|45.64|47.3|45.5|0
1629397240000|2021-08-19 18:20:40|47.37|45.57|47.34|45.54|47.37|45.57|47.3|45.5|0
1629397250000|2021-08-19 18:20:50|47.37|45.57|47.37|45.57|47.58|45.78|47.37|45.57|0
1629397260000|2021-08-19 18:21:00|47.51|45.71|47.37|45.57|47.51|45.71|47.37|45.57|0
1629397270000|2021-08-19 18:21:10|47.3|45.5|47.16|45.36|47.37|45.57|47.16|45.36|0
1629397280000|2021-08-19 18:21:20|47.23|45.43|47.16|45.36|47.3|45.5|47.16|45.36|0
1629397290000|2021-08-19 18:21:30|47.23|45.43|47.3|45.5|47.37|45.57|47.23|45.43|0
1629397300000|2021-08-19 18:21:40|47.37|45.57|47.37|45.57|47.37|45.57|47.3|45.5|0
1629397310000|2021-08-19 18:21:50|47.3|45.5|47.65|45.85|47.65|45.85|47.3|45.5|0
1629397320000|2021-08-19 18:22:00|47.58|45.78|47.58|45.78|47.72|45.92|47.58|45.78|0
1629397330000|2021-08-19 18:22:10|47.44|45.64|47.72|45.92|47.72|45.92|47.44|45.64|0
1629397340000|2021-08-19 18:22:20|47.79|45.99|47.72|45.92|47.79|45.99|47.72|45.92|0
1629397350000|2021-08-19 18:22:30|47.65|45.85|47.93|46.13|47.93|46.13|47.65|45.85|0
1629397360000|2021-08-19 18:22:40|47.86|46.06|47.79|45.99|47.86|46.06|47.79|45.99|0
1629397370000|2021-08-19 18:22:50|47.72|45.92|47.79|45.99|47.86|46.06|47.72|45.92|0
1629397380000|2021-08-19 18:23:00|47.72|45.92|47.58|45.78|47.72|45.92|47.58|45.78|0
1629397390000|2021-08-19 18:23:10|47.3|45.5|47.23|45.43|47.3|45.5|47.23|45.43|0
1629397400000|2021-08-19 18:23:20|47.02|45.22|47.02|45.22|47.16|45.36|47.02|45.22|0
1629397410000|2021-08-19 18:23:30|47.09|45.29|47.02|45.22|47.09|45.29|46.98|45.18|0
1629397420000|2021-08-19 18:23:40|47.09|45.29|47.02|45.22|47.09|45.29|46.88|45.08|0
1629397430000|2021-08-19 18:23:50|46.81|45.01|46.88|45.08|46.88|45.08|46.81|45.01|0
1629397440000|2021-08-19 18:24:00|46.81|45.01|46.88|45.08|47.02|45.22|46.81|45.01|0
1629397450000|2021-08-19 18:24:10|46.81|45.01|46.88|45.08|46.88|45.08|46.81|45.01|0
1629397460000|2021-08-19 18:24:20|46.74|44.94|46.81|45.01|46.81|45.01|46.74|44.94|0
1629397470000|2021-08-19 18:24:30|46.74|44.94|46.6|44.8|46.74|44.94|46.6|44.8|0
1629397480000|2021-08-19 18:24:40|46.67|44.87|46.67|44.87|46.67|44.87|46.67|44.87|0
1629397490000|2021-08-19 18:24:50|46.6|44.8|46.53|44.73|46.6|44.8|46.53|44.73|0
1629397500000|2021-08-19 18:25:00|46.6|44.8|46.6|44.8|46.67|44.87|46.6|44.8|0
1629397510000|2021-08-19 18:25:10|46.74|44.94|46.53|44.73|46.74|44.94|46.53|44.73|0
1629397520000|2021-08-19 18:25:20|46.46|44.66|46.32|44.52|46.46|44.66|46.32|44.52|0
1629397530000|2021-08-19 18:25:30|46.19|44.39|45.98|44.18|46.19|44.39|45.91|44.11|0
1629397540000|2021-08-19 18:25:40|46.05|44.25|46.12|44.32|46.12|44.32|46.05|44.25|0
1629397550000|2021-08-19 18:25:50|46.25|44.45|46.32|44.52|46.36|44.56|46.25|44.45|0
1629397560000|2021-08-19 18:26:00|46.39|44.59|46.53|44.73|46.53|44.73|46.39|44.59|0
1629397570000|2021-08-19 18:26:10|46.46|44.66|46.6|44.8|46.67|44.87|46.46|44.66|0
1629397580000|2021-08-19 18:26:20|46.74|44.94|46.74|44.94|46.74|44.94|46.74|44.94|0
1629397590000|2021-08-19 18:26:30|46.88|45.08|46.88|45.08|46.94|45.14|46.88|45.08|0
1629397600000|2021-08-19 18:26:40|46.81|45.01|46.87|45.07|46.87|45.07|46.81|45.01|0
1629397610000|2021-08-19 18:26:50|46.94|45.14|47.01|45.21|47.01|45.21|46.94|45.14|0
1629397620000|2021-08-19 18:27:00|46.81|45.01|46.81|45.01|46.84|45.04|46.81|45.01|0
1629397630000|2021-08-19 18:27:10|46.94|45.14|46.81|45.01|46.94|45.14|46.74|44.94|0
1629397640000|2021-08-19 18:27:20|46.8|45|46.67|44.87|46.94|45.14|46.67|44.87|0
1629397650000|2021-08-19 18:27:30|46.74|44.94|46.74|44.94|46.74|44.94|46.6|44.8|0
1629397660000|2021-08-19 18:27:40|46.87|45.07|47.08|45.28|47.08|45.28|46.87|45.07|0
1629397670000|2021-08-19 18:27:50|47.01|45.21|47.08|45.28|47.08|45.28|47.01|45.21|0
1629397680000|2021-08-19 18:28:00|47.01|45.21|47.08|45.28|47.08|45.28|46.94|45.14|0
1629397690000|2021-08-19 18:28:10|47.01|45.21|47.15|45.35|47.15|45.35|47.01|45.21|0
1629397700000|2021-08-19 18:28:20|47.08|45.28|47.15|45.35|47.15|45.35|47.08|45.28|0
1629397710000|2021-08-19 18:28:30|47.29|45.49|47.36|45.56|47.36|45.56|47.29|45.49|0
1629397720000|2021-08-19 18:28:40|47.43|45.63|47.26|45.46|47.43|45.63|47.26|45.46|0
1629397730000|2021-08-19 18:28:50|47.29|45.49|47.22|45.42|47.29|45.49|47.15|45.35|0
1629397740000|2021-08-19 18:29:00|47.36|45.56|47.71|45.91|47.71|45.91|47.36|45.56|0
1629397750000|2021-08-19 18:29:10|47.78|45.98|48.14|46.34|48.14|46.34|47.78|45.98|0
1629397760000|2021-08-19 18:29:20|48.21|46.41|48.49|46.69|48.49|46.69|48.21|46.41|0
1629397770000|2021-08-19 18:29:30|48.42|46.62|49.21|47.41|49.21|47.41|48.42|46.62|0
1629397780000|2021-08-19 18:29:40|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1629397790000|2021-08-19 18:29:50|49.35|47.55|49.21|47.41|49.35|47.55|49.21|47.41|0
1629397800000|2021-08-19 18:30:00|49.28|47.48|49.57|47.77|49.57|47.77|49.28|47.48|0
1629397810000|2021-08-19 18:30:10|49.71|47.91|50.3|48.5|50.3|48.5|49.71|47.91|0
1629397820000|2021-08-19 18:30:20|50.22|48.42|50.52|48.72|50.67|48.87|50.22|48.42|0
1629397830000|2021-08-19 18:30:30|50.37|48.57|50.22|48.42|50.37|48.57|50.15|48.35|0
1629397840000|2021-08-19 18:30:40|50.3|48.5|50.15|48.35|50.3|48.5|50.15|48.35|0
1629397850000|2021-08-19 18:30:50|50.22|48.42|50.59|48.79|50.59|48.79|50.22|48.42|0
1629397860000|2021-08-19 18:31:00|50.67|48.87|50.66|48.86|50.67|48.87|50.44|48.64|0
1629397870000|2021-08-19 18:31:10|50.52|48.72|50.74|48.94|50.74|48.94|50.44|48.64|0
1629397880000|2021-08-19 18:31:20|50.66|48.86|51.03|49.23|51.03|49.23|50.66|48.86|0
1629397890000|2021-08-19 18:31:30|50.96|49.16|51.03|49.23|51.03|49.23|50.89|49.09|0
1629397900000|2021-08-19 18:31:40|50.96|49.16|51.03|49.23|51.03|49.23|50.89|49.09|0
1629397910000|2021-08-19 18:31:50|50.96|49.16|50.81|49.01|51.03|49.23|50.81|49.01|0
1629397920000|2021-08-19 18:32:00|50.89|49.09|50.96|49.16|50.96|49.16|50.81|49.01|0
1629397930000|2021-08-19 18:32:10|51.03|49.23|50.96|49.16|51.26|49.46|50.96|49.16|0
1629397940000|2021-08-19 18:32:20|51.03|49.23|51.11|49.31|51.11|49.31|50.96|49.16|0
1629397950000|2021-08-19 18:32:30|50.96|49.16|51.03|49.23|51.11|49.31|50.96|49.16|0
1629397960000|2021-08-19 18:32:40|51.11|49.31|50.59|48.79|51.11|49.31|50.59|48.79|0
1629397970000|2021-08-19 18:32:50|50.66|48.86|50.59|48.79|50.66|48.86|50.52|48.72|0
1629397980000|2021-08-19 18:33:00|50.74|48.94|50.74|48.94|50.81|49.01|50.74|48.94|0
1629397990000|2021-08-19 18:33:10|50.66|48.86|50.52|48.72|50.66|48.86|50.52|48.72|0
1629398000000|2021-08-19 18:33:20|50.29|48.49|50.15|48.35|50.29|48.49|50.07|48.27|0
1629398010000|2021-08-19 18:33:30|50|48.2|50|48.2|50.07|48.27|50|48.2|0
1629398020000|2021-08-19 18:33:40|50.07|48.27|50.07|48.27|50.07|48.27|50|48.2|0
1629398030000|2021-08-19 18:33:50|50.19|48.39|50.29|48.49|50.29|48.49|50.19|48.39|0
1629398040000|2021-08-19 18:34:00|50|48.2|49.93|48.13|50|48.2|49.86|48.06|0
1629398050000|2021-08-19 18:34:10|49.78|47.98|49.56|47.76|49.78|47.98|49.42|47.62|0
1629398060000|2021-08-19 18:34:20|49.49|47.69|49.27|47.47|49.49|47.69|49.27|47.47|0
1629398070000|2021-08-19 18:34:30|49.42|47.62|49.42|47.62|49.42|47.62|49.27|47.47|0
1629398080000|2021-08-19 18:34:40|49.35|47.55|48.99|47.19|49.35|47.55|48.99|47.19|0
1629398090000|2021-08-19 18:34:50|48.91|47.11|48.56|46.76|48.91|47.11|48.56|46.76|0
1629398100000|2021-08-19 18:35:00|48.84|47.04|48.77|46.97|48.84|47.04|48.77|46.97|0
1629398110000|2021-08-19 18:35:10|48.63|46.83|48.56|46.76|48.63|46.83|48.48|46.68|0
1629398120000|2021-08-19 18:35:20|48.63|46.83|48.48|46.68|48.63|46.83|48.48|46.68|0
1629398130000|2021-08-19 18:35:30|48.27|46.47|48.2|46.4|48.27|46.47|48.13|46.33|0
1629398140000|2021-08-19 18:35:40|48.13|46.33|48.2|46.4|48.2|46.4|48.13|46.33|0
1629398150000|2021-08-19 18:35:50|48.27|46.47|48.27|46.47|48.27|46.47|48.27|46.47|0
1629398160000|2021-08-19 18:36:00|48.2|46.4|48.48|46.68|48.63|46.83|48.2|46.4|0
1629398170000|2021-08-19 18:36:10|48.55|46.75|48.48|46.68|48.55|46.75|48.48|46.68|0
1629398180000|2021-08-19 18:36:20|48.41|46.61|48.27|46.47|48.41|46.61|48.2|46.4|0
1629398190000|2021-08-19 18:36:30|48.2|46.4|48.34|46.54|48.34|46.54|48.2|46.4|0
1629398200000|2021-08-19 18:36:40|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1629398210000|2021-08-19 18:36:50|48.27|46.47|48.13|46.33|48.27|46.47|48.13|46.33|0
1629398220000|2021-08-19 18:37:00|47.91|46.11|47.42|45.62|47.91|46.11|47.42|45.62|0
1629398230000|2021-08-19 18:37:10|47.49|45.69|47.63|45.83|47.63|45.83|47.49|45.69|0
1629398240000|2021-08-19 18:37:20|47.7|45.9|47.91|46.11|47.91|46.11|47.7|45.9|0
1629398250000|2021-08-19 18:37:30|48.06|46.26|48.27|46.47|48.27|46.47|48.06|46.26|0
1629398260000|2021-08-19 18:37:40|48.2|46.4|48.34|46.54|48.34|46.54|48.2|46.4|0
1629398270000|2021-08-19 18:37:50|48.27|46.47|47.98|46.18|48.27|46.47|47.98|46.18|0
1629398280000|2021-08-19 18:38:00|48.06|46.26|48.06|46.26|48.2|46.4|48.06|46.26|0
1629398290000|2021-08-19 18:38:10|48.13|46.33|48.34|46.54|48.34|46.54|48.13|46.33|0
1629398300000|2021-08-19 18:38:20|48.48|46.68|48.48|46.68|48.48|46.68|48.34|46.54|0
1629398310000|2021-08-19 18:38:30|48.41|46.61|48.13|46.33|48.41|46.61|48.13|46.33|0
1629398320000|2021-08-19 18:38:40|48.27|46.47|48.34|46.54|48.34|46.54|48.27|46.47|0
1629398330000|2021-08-19 18:38:50|48.2|46.4|48.38|46.58|48.38|46.58|48.2|46.4|0
1629398340000|2021-08-19 18:39:00|48.41|46.61|48.2|46.4|48.41|46.61|48.2|46.4|0
1629398350000|2021-08-19 18:39:10|48.12|46.32|48.2|46.4|48.27|46.47|48.05|46.25|0
1629398360000|2021-08-19 18:39:20|48.34|46.54|48.2|46.4|48.34|46.54|48.2|46.4|0
1629398370000|2021-08-19 18:39:30|47.98|46.18|47.98|46.18|47.98|46.18|47.98|46.18|0
1629398380000|2021-08-19 18:39:40|47.91|46.11|48.05|46.25|48.05|46.25|47.91|46.11|0
1629398390000|2021-08-19 18:39:50|47.98|46.18|47.98|46.18|47.98|46.18|47.91|46.11|0
1629398400000|2021-08-19 18:40:00|48.19|46.39|48.19|46.39|48.19|46.39|48.12|46.32|0
1629398410000|2021-08-19 18:40:10|48.34|46.54|48.76|46.96|48.84|47.04|48.34|46.54|0
1629398420000|2021-08-19 18:40:20|48.48|46.68|48.62|46.82|48.62|46.82|48.48|46.68|0
1629398430000|2021-08-19 18:40:30|48.69|46.89|48.91|47.11|48.91|47.11|48.69|46.89|0
1629398440000|2021-08-19 18:40:40|49.05|47.25|49.05|47.25|49.12|47.32|49.05|47.25|0
1629398450000|2021-08-19 18:40:50|49.12|47.32|49.27|47.47|49.27|47.47|49.12|47.32|0
1629398460000|2021-08-19 18:41:00|49.12|47.32|49.12|47.32|49.12|47.32|49.05|47.25|0
1629398470000|2021-08-19 18:41:10|49.2|47.4|49.05|47.25|49.2|47.4|48.98|47.18|0
1629398480000|2021-08-19 18:41:20|48.98|47.18|48.62|46.82|48.98|47.18|48.62|46.82|0
1629398490000|2021-08-19 18:41:30|48.41|46.61|48.26|46.46|48.48|46.68|48.26|46.46|0
1629398500000|2021-08-19 18:41:40|48.48|46.68|48.26|46.46|48.48|46.68|48.26|46.46|0
1629398510000|2021-08-19 18:41:50|48.19|46.39|48.41|46.61|48.41|46.61|48.19|46.39|0
1629398520000|2021-08-19 18:42:00|48.26|46.46|47.98|46.18|48.26|46.46|47.98|46.18|0
1629398530000|2021-08-19 18:42:10|47.91|46.11|47.84|46.04|47.91|46.11|47.84|46.04|0
1629398540000|2021-08-19 18:42:20|47.95|46.15|48.05|46.25|48.05|46.25|47.91|46.11|0
1629398550000|2021-08-19 18:42:30|48.23|46.43|48.48|46.68|48.48|46.68|48.23|46.43|0
1629398560000|2021-08-19 18:42:40|48.19|46.39|48.69|46.89|48.69|46.89|48.19|46.39|0
1629398570000|2021-08-19 18:42:50|48.62|46.82|48.4|46.6|48.62|46.82|48.4|46.6|0
1629398580000|2021-08-19 18:43:00|48.33|46.53|48.26|46.46|48.33|46.53|48.26|46.46|0
1629398590000|2021-08-19 18:43:10|48.33|46.53|48.55|46.75|48.62|46.82|48.33|46.53|0
1629398600000|2021-08-19 18:43:20|48.62|46.82|48.4|46.6|48.62|46.82|48.4|46.6|0
1629398610000|2021-08-19 18:43:30|48.19|46.39|48.05|46.25|48.19|46.39|47.98|46.18|0
1629398620000|2021-08-19 18:43:40|48.26|46.46|48.19|46.39|48.33|46.53|48.19|46.39|0
1629398630000|2021-08-19 18:43:50|48.26|46.46|48.33|46.53|48.33|46.53|48.26|46.46|0
1629398640000|2021-08-19 18:44:00|48.12|46.32|47.91|46.11|48.12|46.32|47.91|46.11|0
1629398650000|2021-08-19 18:44:10|47.77|45.97|47.77|45.97|47.84|46.04|47.77|45.97|0
1629398660000|2021-08-19 18:44:20|47.7|45.9|47.77|45.97|47.77|45.97|47.7|45.9|0
1629398670000|2021-08-19 18:44:30|47.84|46.04|47.77|45.97|47.84|46.04|47.77|45.97|0
1629398680000|2021-08-19 18:44:40|47.62|45.82|47.84|46.04|47.84|46.04|47.62|45.82|0
1629398690000|2021-08-19 18:44:50|47.91|46.11|47.91|46.11|47.98|46.18|47.91|46.11|0
1629398700000|2021-08-19 18:45:00|48.05|46.25|47.91|46.11|48.05|46.25|47.91|46.11|0
1629398710000|2021-08-19 18:45:10|48.05|46.25|48.26|46.46|48.26|46.46|48.05|46.25|0
1629398720000|2021-08-19 18:45:20|48.19|46.39|48.05|46.25|48.19|46.39|47.84|46.04|0
1629398730000|2021-08-19 18:45:30|48.12|46.32|48.54|46.74|48.54|46.74|48.12|46.32|0
1629398740000|2021-08-19 18:45:40|48.62|46.82|48.83|47.03|48.83|47.03|48.54|46.74|0
1629398750000|2021-08-19 18:45:50|48.69|46.89|48.9|47.1|48.9|47.1|48.62|46.82|0
1629398760000|2021-08-19 18:46:00|48.97|47.17|48.83|47.03|48.97|47.17|48.83|47.03|0
1629398770000|2021-08-19 18:46:10|48.76|46.96|48.47|46.67|48.76|46.96|48.47|46.67|0
1629398780000|2021-08-19 18:46:20|48.4|46.6|48.54|46.74|48.69|46.89|48.4|46.6|0
1629398790000|2021-08-19 18:46:30|48.69|46.89|48.62|46.82|48.76|46.96|48.62|46.82|0
1629398800000|2021-08-19 18:46:40|48.47|46.67|48.83|47.03|48.83|47.03|48.47|46.67|0
1629398810000|2021-08-19 18:46:50|48.8|47|48.61|46.81|48.83|47.03|48.61|46.81|0
1629398820000|2021-08-19 18:47:00|48.54|46.74|48.54|46.74|48.54|46.74|48.33|46.53|0
1629398830000|2021-08-19 18:47:10|48.69|46.89|48.69|46.89|48.69|46.89|48.61|46.81|0
1629398840000|2021-08-19 18:47:20|48.54|46.74|48.47|46.67|48.54|46.74|48.4|46.6|0
1629398850000|2021-08-19 18:47:30|48.26|46.46|48.19|46.39|48.26|46.46|48.19|46.39|0
1629398860000|2021-08-19 18:47:40|48.12|46.32|48.12|46.32|48.33|46.53|48.12|46.32|0
1629398870000|2021-08-19 18:47:50|47.97|46.17|47.69|45.89|47.97|46.17|47.69|45.89|0
1629398880000|2021-08-19 18:48:00|47.62|45.82|47.76|45.96|47.83|46.03|47.62|45.82|0
1629398890000|2021-08-19 18:48:10|47.83|46.03|47.76|45.96|47.83|46.03|47.76|45.96|0
1629398900000|2021-08-19 18:48:20|47.83|46.03|47.62|45.82|47.83|46.03|47.62|45.82|0
1629398910000|2021-08-19 18:48:30|47.48|45.68|47.69|45.89|47.69|45.89|47.48|45.68|0
1629398920000|2021-08-19 18:48:40|47.76|45.96|47.76|45.96|47.76|45.96|47.69|45.89|0
1629398930000|2021-08-19 18:48:50|47.83|46.03|47.55|45.75|47.83|46.03|47.55|45.75|0
1629398940000|2021-08-19 18:49:00|47.62|45.82|48.11|46.31|48.11|46.31|47.62|45.82|0
1629398950000|2021-08-19 18:49:10|48.18|46.38|47.97|46.17|48.18|46.38|47.69|45.89|0
1629398960000|2021-08-19 18:49:20|48.04|46.24|47.9|46.1|48.04|46.24|47.9|46.1|0
1629398970000|2021-08-19 18:49:30|47.83|46.03|47.76|45.96|47.83|46.03|47.76|45.96|0
1629398980000|2021-08-19 18:49:40|47.69|45.89|47.62|45.82|47.76|45.96|47.62|45.82|0
1629398990000|2021-08-19 18:49:50|47.69|45.89|47.83|46.03|47.83|46.03|47.69|45.89|0
1629399000000|2021-08-19 18:50:00|48.11|46.31|48.26|46.46|48.26|46.46|48.04|46.24|0
1629399010000|2021-08-19 18:50:10|48.18|46.38|48.47|46.67|48.47|46.67|48.18|46.38|0
1629399020000|2021-08-19 18:50:20|48.51|46.71|48.25|46.45|48.51|46.71|48.25|46.45|0
1629399030000|2021-08-19 18:50:30|48.47|46.67|48.83|47.03|48.83|47.03|48.47|46.67|0
1629399040000|2021-08-19 18:50:40|49.11|47.31|48.9|47.1|49.33|47.53|48.9|47.1|0
1629399050000|2021-08-19 18:50:50|49.04|47.24|49.11|47.31|49.18|47.38|48.97|47.17|0
1629399060000|2021-08-19 18:51:00|48.9|47.1|49.11|47.31|49.11|47.31|48.9|47.1|0
1629399070000|2021-08-19 18:51:10|49.04|47.24|48.75|46.95|49.11|47.31|48.75|46.95|0
1629399080000|2021-08-19 18:51:20|48.61|46.81|48.32|46.52|48.61|46.81|48.32|46.52|0
1629399090000|2021-08-19 18:51:30|48.47|46.67|48.25|46.45|48.47|46.67|48.25|46.45|0
1629399100000|2021-08-19 18:51:40|48.32|46.52|48.11|46.31|48.32|46.52|48.11|46.31|0
1629399110000|2021-08-19 18:51:50|47.97|46.17|48.11|46.31|48.11|46.31|47.97|46.17|0
1629399120000|2021-08-19 18:52:00|47.97|46.17|47.9|46.1|47.97|46.17|47.83|46.03|0
1629399130000|2021-08-19 18:52:10|48.04|46.24|48.18|46.38|48.18|46.38|47.97|46.17|0
1629399140000|2021-08-19 18:52:20|48.32|46.52|48.18|46.38|48.32|46.52|48.18|46.38|0
1629399150000|2021-08-19 18:52:30|48.11|46.31|47.9|46.1|48.11|46.31|47.9|46.1|0
1629399160000|2021-08-19 18:52:40|47.62|45.82|47.27|45.47|47.62|45.82|47.27|45.47|0
1629399170000|2021-08-19 18:52:50|47.48|45.68|47.48|45.68|47.48|45.68|47.27|45.47|0
1629399180000|2021-08-19 18:53:00|46.99|45.19|47.06|45.26|47.06|45.26|46.99|45.19|0
1629399190000|2021-08-19 18:53:10|46.57|44.77|46.47|44.67|46.57|44.77|46.43|44.63|0
1629399200000|2021-08-19 18:53:20|46.5|44.7|46.71|44.91|46.71|44.91|46.43|44.63|0
1629399210000|2021-08-19 18:53:30|46.78|44.98|46.43|44.63|46.78|44.98|46.43|44.63|0
1629399220000|2021-08-19 18:53:40|46.02|44.22|45.88|44.08|46.02|44.22|45.88|44.08|0
1629399230000|2021-08-19 18:53:50|45.75|43.95|45.81|44.01|45.95|44.15|45.75|43.95|0
1629399240000|2021-08-19 18:54:00|45.95|44.15|45.95|44.15|46.09|44.29|45.95|44.15|0
1629399250000|2021-08-19 18:54:10|45.88|44.08|45.95|44.15|45.95|44.15|45.88|44.08|0
1629399260000|2021-08-19 18:54:20|46.02|44.22|46.16|44.36|46.16|44.36|46.02|44.22|0
1629399270000|2021-08-19 18:54:30|46.09|44.29|45.81|44.01|46.16|44.36|45.81|44.01|0
1629399280000|2021-08-19 18:54:40|45.54|43.74|45.68|43.88|45.68|43.88|45.54|43.74|0
1629399290000|2021-08-19 18:54:50|45.74|43.94|45.41|43.61|45.74|43.94|45.41|43.61|0
1629399300000|2021-08-19 18:55:00|45.68|43.88|45.41|43.61|45.68|43.88|45.41|43.61|0
1629399310000|2021-08-19 18:55:10|45.47|43.67|45.61|43.81|45.61|43.81|45.47|43.67|0
1629399320000|2021-08-19 18:55:20|45.68|43.88|45.95|44.15|45.95|44.15|45.61|43.81|0
1629399330000|2021-08-19 18:55:30|45.81|44.01|45.4|43.6|45.88|44.08|45.4|43.6|0
1629399340000|2021-08-19 18:55:40|45.34|43.54|45.4|43.6|45.4|43.6|45.34|43.54|0
1629399350000|2021-08-19 18:55:50|45.54|43.74|45.34|43.54|45.54|43.74|45.34|43.54|0
1629399360000|2021-08-19 18:56:00|45.58|43.78|45.81|44.01|45.81|44.01|45.54|43.74|0
1629399370000|2021-08-19 18:56:10|45.74|43.94|45.71|43.91|45.74|43.94|45.68|43.88|0
1629399380000|2021-08-19 18:56:20|45.61|43.81|45.61|43.81|45.61|43.81|45.47|43.67|0
1629399390000|2021-08-19 18:56:30|45.68|43.88|45.4|43.6|45.68|43.88|45.4|43.6|0
1629399400000|2021-08-19 18:56:40|45.47|43.67|45.4|43.6|45.47|43.67|45.4|43.6|0
1629399410000|2021-08-19 18:56:50|45.47|43.67|45.54|43.74|45.54|43.74|45.47|43.67|0
1629399420000|2021-08-19 18:57:00|45.44|43.64|45.27|43.47|45.44|43.64|45.27|43.47|0
1629399430000|2021-08-19 18:57:10|45.2|43.4|45.17|43.37|45.2|43.4|45.13|43.33|0
1629399440000|2021-08-19 18:57:20|45.13|43.33|44.86|43.06|45.13|43.33|44.86|43.06|0
1629399450000|2021-08-19 18:57:30|44.93|43.13|45|43.2|45|43.2|44.93|43.13|0
1629399460000|2021-08-19 18:57:40|45.1|43.3|45.27|43.47|45.27|43.47|45.1|43.3|0
1629399470000|2021-08-19 18:57:50|45.4|43.6|45.2|43.4|45.4|43.6|45.13|43.33|0
1629399480000|2021-08-19 18:58:00|45.27|43.47|45.33|43.53|45.33|43.53|45.27|43.47|0
1629399490000|2021-08-19 18:58:10|45.4|43.6|45.61|43.81|45.61|43.81|45.4|43.6|0
1629399500000|2021-08-19 18:58:20|45.47|43.67|45.54|43.74|45.61|43.81|45.47|43.67|0
1629399510000|2021-08-19 18:58:30|45.61|43.81|45.67|43.87|45.67|43.87|45.54|43.74|0
1629399520000|2021-08-19 18:58:40|45.54|43.74|45.6|43.8|45.6|43.8|45.54|43.74|0
1629399530000|2021-08-19 18:58:50|45.54|43.74|45.4|43.6|45.54|43.74|45.33|43.53|0
1629399540000|2021-08-19 18:59:00|45.33|43.53|45.33|43.53|45.33|43.53|45.33|43.53|0
1629399550000|2021-08-19 18:59:10|45.4|43.6|45.27|43.47|45.4|43.6|45.27|43.47|0
1629399560000|2021-08-19 18:59:20|45.33|43.53|45.2|43.4|45.4|43.6|45.2|43.4|0
1629399570000|2021-08-19 18:59:30|45.17|43.37|45.2|43.4|45.2|43.4|45.17|43.37|0
1629399580000|2021-08-19 18:59:40|45.13|43.33|45.33|43.53|45.33|43.53|45|43.2|0
1629399590000|2021-08-19 18:59:50|45.26|43.46|45.06|43.26|45.26|43.46|45.06|43.26|0
1629399600000|2021-08-19 19:00:00|45|43.2|44.73|42.93|45.06|43.26|44.73|42.93|0
1629399610000|2021-08-19 19:00:10|44.59|42.79|44.26|42.46|44.59|42.79|44.26|42.46|0
1629399620000|2021-08-19 19:00:20|43.99|42.19|44.19|42.39|44.26|42.46|43.99|42.19|0
1629399630000|2021-08-19 19:00:30|44.33|42.53|44.06|42.26|44.33|42.53|44.06|42.26|0
1629399640000|2021-08-19 19:00:40|43.93|42.13|44.13|42.33|44.13|42.33|43.93|42.13|0
1629399650000|2021-08-19 19:00:50|44.19|42.39|44.13|42.33|44.19|42.39|44.13|42.33|0
1629399660000|2021-08-19 19:01:00|43.99|42.19|43.86|42.06|44.06|42.26|43.86|42.06|0
1629399670000|2021-08-19 19:01:10|43.93|42.13|44.06|42.26|44.06|42.26|43.93|42.13|0
1629399680000|2021-08-19 19:01:20|44.19|42.39|44.32|42.52|44.32|42.52|44.13|42.33|0
1629399690000|2021-08-19 19:01:30|44.26|42.46|44.32|42.52|44.32|42.52|44.26|42.46|0
1629399700000|2021-08-19 19:01:40|44.39|42.59|44.32|42.52|44.39|42.59|44.32|42.52|0
1629399710000|2021-08-19 19:01:50|44.19|42.39|44.39|42.59|44.39|42.59|44.19|42.39|0
1629399720000|2021-08-19 19:02:00|44.32|42.52|44.32|42.52|44.32|42.52|44.32|42.52|0
1629399730000|2021-08-19 19:02:10|44.19|42.39|43.93|42.13|44.19|42.39|43.93|42.13|0
1629399740000|2021-08-19 19:02:20|43.73|41.93|43.53|41.73|43.79|41.99|43.53|41.73|0
1629399750000|2021-08-19 19:02:30|43.47|41.67|43.53|41.73|43.53|41.73|43.47|41.67|0
1629399760000|2021-08-19 19:02:40|43.47|41.67|43.53|41.73|43.53|41.73|43.4|41.6|0
1629399770000|2021-08-19 19:02:50|43.4|41.6|43.47|41.67|43.66|41.86|43.4|41.6|0
1629399780000|2021-08-19 19:03:00|43.53|41.73|43.53|41.73|43.53|41.73|43.47|41.67|0
1629399790000|2021-08-19 19:03:10|43.47|41.67|43.6|41.8|43.6|41.8|43.47|41.67|0
1629399800000|2021-08-19 19:03:20|43.66|41.86|43.33|41.53|43.66|41.86|43.33|41.53|0
1629399810000|2021-08-19 19:03:30|43.37|41.57|43.33|41.53|43.37|41.57|43.2|41.4|0
1629399820000|2021-08-19 19:03:40|43.27|41.47|43.4|41.6|43.4|41.6|43.27|41.47|0
1629399830000|2021-08-19 19:03:50|43.6|41.8|43.4|41.6|43.6|41.8|43.4|41.6|0
1629399840000|2021-08-19 19:04:00|43.46|41.66|43.2|41.4|43.46|41.66|43.2|41.4|0
1629399850000|2021-08-19 19:04:10|43.33|41.53|43.33|41.53|43.4|41.6|43.33|41.53|0
1629399860000|2021-08-19 19:04:20|43.4|41.6|43.46|41.66|43.46|41.66|43.4|41.6|0
1629399870000|2021-08-19 19:04:30|43.33|41.53|43.6|41.8|43.6|41.8|43.33|41.53|0
1629399880000|2021-08-19 19:04:40|43.53|41.73|43.27|41.47|43.53|41.73|43.27|41.47|0
1629399890000|2021-08-19 19:04:50|43.33|41.53|43.33|41.53|43.33|41.53|43.27|41.47|0
1629399900000|2021-08-19 19:05:00|43.27|41.47|43.46|41.66|43.46|41.66|43.27|41.47|0
1629399910000|2021-08-19 19:05:10|43.33|41.53|43.4|41.6|43.4|41.6|43.33|41.53|0
1629399920000|2021-08-19 19:05:20|43.27|41.47|43.27|41.47|43.33|41.53|43.27|41.47|0
1629399930000|2021-08-19 19:05:30|43.24|41.44|43.2|41.4|43.24|41.44|43.2|41.4|0
1629399940000|2021-08-19 19:05:40|43.27|41.47|43.59|41.79|43.59|41.79|43.27|41.47|0
1629399950000|2021-08-19 19:05:50|43.86|42.06|43.79|41.99|43.99|42.19|43.73|41.93|0
1629399960000|2021-08-19 19:06:00|43.73|41.93|43.59|41.79|43.73|41.93|43.59|41.79|0
1629399970000|2021-08-19 19:06:10|43.66|41.86|43.86|42.06|43.86|42.06|43.66|41.86|0
1629399980000|2021-08-19 19:06:20|43.92|42.12|43.99|42.19|43.99|42.19|43.92|42.12|0
1629399990000|2021-08-19 19:06:30|43.86|42.06|43.72|41.92|43.86|42.06|43.72|41.92|0
1629400000000|2021-08-19 19:06:40|43.82|42.02|43.79|41.99|43.92|42.12|43.79|41.99|0
1629400010000|2021-08-19 19:06:50|43.86|42.06|43.76|41.96|43.86|42.06|43.76|41.96|0
1629400020000|2021-08-19 19:07:00|43.79|41.99|43.53|41.73|43.79|41.99|43.53|41.73|0
1629400030000|2021-08-19 19:07:10|43.59|41.79|43.66|41.86|43.66|41.86|43.59|41.79|0
1629400040000|2021-08-19 19:07:20|43.53|41.73|43.69|41.89|43.69|41.89|43.53|41.73|0
1629400050000|2021-08-19 19:07:30|43.66|41.86|43.46|41.66|43.72|41.92|43.46|41.66|0
1629400060000|2021-08-19 19:07:40|43.66|41.86|43.72|41.92|43.72|41.92|43.56|41.76|0
1629400070000|2021-08-19 19:07:50|43.53|41.73|43.4|41.6|43.53|41.73|43.4|41.6|0
1629400080000|2021-08-19 19:08:00|43.26|41.46|43|41.2|43.26|41.46|43|41.2|0
1629400090000|2021-08-19 19:08:10|43.07|41.27|43.3|41.5|43.3|41.5|43.07|41.27|0
1629400100000|2021-08-19 19:08:20|43.13|41.33|43.26|41.46|43.26|41.46|43.07|41.27|0
1629400110000|2021-08-19 19:08:30|43.33|41.53|43.39|41.59|43.53|41.73|43.33|41.53|0
1629400120000|2021-08-19 19:08:40|43.33|41.53|43.26|41.46|43.33|41.53|43.2|41.4|0
1629400130000|2021-08-19 19:08:50|43.2|41.4|43.2|41.4|43.2|41.4|43.2|41.4|0
1629400140000|2021-08-19 19:09:00|43.13|41.33|43.26|41.46|43.26|41.46|43.13|41.33|0
1629400150000|2021-08-19 19:09:10|43.39|41.59|43.33|41.53|43.39|41.59|43.2|41.4|0
1629400160000|2021-08-19 19:09:20|43.2|41.4|43.33|41.53|43.33|41.53|43.2|41.4|0
1629400170000|2021-08-19 19:09:30|43.39|41.59|43.46|41.66|43.46|41.66|43.39|41.59|0
1629400180000|2021-08-19 19:09:40|43.39|41.59|43.36|41.56|43.39|41.59|43.33|41.53|0
1629400190000|2021-08-19 19:09:50|43.39|41.59|43.39|41.59|43.46|41.66|43.36|41.56|0
1629400200000|2021-08-19 19:10:00|43.33|41.53|43.07|41.27|43.33|41.53|43.07|41.27|0
1629400210000|2021-08-19 19:10:10|43|41.2|43.13|41.33|43.13|41.33|43|41.2|0
1629400220000|2021-08-19 19:10:20|43.2|41.4|43|41.2|43.2|41.4|43|41.2|0
1629400230000|2021-08-19 19:10:30|43.07|41.27|43.07|41.27|43.07|41.27|43|41.2|0
1629400240000|2021-08-19 19:10:40|43.2|41.4|43.2|41.4|43.2|41.4|43.13|41.33|0
1629400250000|2021-08-19 19:10:50|43.26|41.46|43.33|41.53|43.33|41.53|43.2|41.4|0
1629400260000|2021-08-19 19:11:00|43.26|41.46|43|41.2|43.26|41.46|43|41.2|0
1629400270000|2021-08-19 19:11:10|43.13|41.33|43.13|41.33|43.13|41.33|43.07|41.27|0
1629400280000|2021-08-19 19:11:20|43.26|41.46|43.26|41.46|43.26|41.46|43.26|41.46|0
1629400290000|2021-08-19 19:11:30|43.33|41.53|43.26|41.46|43.39|41.59|43.26|41.46|0
1629400300000|2021-08-19 19:11:40|43.13|41.33|43.1|41.3|43.13|41.33|43.07|41.27|0
1629400310000|2021-08-19 19:11:50|43|41.2|43.2|41.4|43.2|41.4|43|41.2|0
1629400320000|2021-08-19 19:12:00|43.26|41.46|43.26|41.46|43.33|41.53|43.26|41.46|0
1629400330000|2021-08-19 19:12:10|43.33|41.53|43.72|41.92|43.72|41.92|43.33|41.53|0
1629400340000|2021-08-19 19:12:20|43.46|41.66|43.59|41.79|43.59|41.79|43.46|41.66|0
1629400350000|2021-08-19 19:12:30|43.52|41.72|43.52|41.72|43.59|41.79|43.46|41.66|0
1629400360000|2021-08-19 19:12:40|43.46|41.66|43.46|41.66|43.46|41.66|43.46|41.66|0
1629400370000|2021-08-19 19:12:50|43.33|41.53|43.32|41.52|43.39|41.59|43.26|41.46|0
1629400380000|2021-08-19 19:13:00|43.26|41.46|43.06|41.26|43.26|41.46|43.06|41.26|0
1629400390000|2021-08-19 19:13:10|43.13|41.33|43.29|41.49|43.29|41.49|43.13|41.33|0
1629400400000|2021-08-19 19:13:20|43.26|41.46|43.52|41.72|43.52|41.72|43.26|41.46|0
1629400410000|2021-08-19 19:13:30|43.46|41.66|43.26|41.46|43.46|41.66|43.26|41.46|0
1629400420000|2021-08-19 19:13:40|43.32|41.52|43.19|41.39|43.32|41.52|43.19|41.39|0
1629400430000|2021-08-19 19:13:50|43.26|41.46|43.39|41.59|43.39|41.59|43.19|41.39|0
1629400440000|2021-08-19 19:14:00|43.45|41.65|43.59|41.79|43.65|41.85|43.45|41.65|0
1629400450000|2021-08-19 19:14:10|43.65|41.85|43.52|41.72|43.65|41.85|43.52|41.72|0
1629400460000|2021-08-19 19:14:20|43.59|41.79|43.78|41.98|43.78|41.98|43.59|41.79|0
1629400470000|2021-08-19 19:14:30|43.85|42.05|43.98|42.18|43.98|42.18|43.72|41.92|0
1629400480000|2021-08-19 19:14:40|43.85|42.05|44.11|42.31|44.11|42.31|43.85|42.05|0
1629400490000|2021-08-19 19:14:50|44.18|42.38|44.18|42.38|44.18|42.38|44.18|42.38|0
1629400500000|2021-08-19 19:15:00|43.98|42.18|43.78|41.98|43.98|42.18|43.65|41.85|0
1629400510000|2021-08-19 19:15:10|43.91|42.11|43.52|41.72|43.91|42.11|43.52|41.72|0
1629400520000|2021-08-19 19:15:20|43.58|41.78|43.45|41.65|43.58|41.78|43.39|41.59|0
1629400530000|2021-08-19 19:15:30|43.39|41.59|43.26|41.46|43.39|41.59|43.26|41.46|0
1629400540000|2021-08-19 19:15:40|43.32|41.52|43.26|41.46|43.45|41.65|43.26|41.46|0
1629400550000|2021-08-19 19:15:50|43.32|41.52|43.39|41.59|43.39|41.59|43.32|41.52|0
1629400560000|2021-08-19 19:16:00|43.26|41.46|42.93|41.13|43.26|41.46|42.93|41.13|0
1629400570000|2021-08-19 19:16:10|42.87|41.07|42.87|41.07|42.87|41.07|42.87|41.07|0
1629400580000|2021-08-19 19:16:20|42.93|41.13|43|41.2|43|41.2|42.93|41.13|0
1629400590000|2021-08-19 19:16:30|42.93|41.13|43|41.2|43|41.2|42.93|41.13|0
1629400600000|2021-08-19 19:16:40|43.06|41.26|43.26|41.46|43.26|41.46|43.06|41.26|0
1629400610000|2021-08-19 19:16:50|43.19|41.39|43.39|41.59|43.39|41.59|43.19|41.39|0
1629400620000|2021-08-19 19:17:00|43.45|41.65|43.65|41.85|43.65|41.85|43.45|41.65|0
1629400630000|2021-08-19 19:17:10|43.58|41.78|43.52|41.72|43.58|41.78|43.52|41.72|0
1629400640000|2021-08-19 19:17:20|43.39|41.59|43.65|41.85|43.65|41.85|43.39|41.59|0
1629400650000|2021-08-19 19:17:30|43.55|41.75|43.55|41.75|43.55|41.75|43.55|41.75|0
1629400660000|2021-08-19 19:17:40|43.58|41.78|43.71|41.91|43.71|41.91|43.58|41.78|0
1629400670000|2021-08-19 19:17:50|43.84|42.04|43.71|41.91|43.84|42.04|43.71|41.91|0
1629400680000|2021-08-19 19:18:00|43.78|41.98|43.58|41.78|43.78|41.98|43.58|41.78|0
1629400690000|2021-08-19 19:18:10|43.45|41.65|43.45|41.65|43.58|41.78|43.45|41.65|0
1629400700000|2021-08-19 19:18:20|43.52|41.72|43.25|41.45|43.52|41.72|43.25|41.45|0
1629400710000|2021-08-19 19:18:30|43.38|41.58|43.12|41.32|43.38|41.58|43.12|41.32|0
1629400720000|2021-08-19 19:18:40|43.19|41.39|43.12|41.32|43.19|41.39|43.12|41.32|0
1629400730000|2021-08-19 19:18:50|43.19|41.39|43.06|41.26|43.19|41.39|43.06|41.26|0
1629400740000|2021-08-19 19:19:00|42.99|41.19|43.06|41.26|43.06|41.26|42.99|41.19|0
1629400750000|2021-08-19 19:19:10|42.93|41.13|42.93|41.13|42.99|41.19|42.93|41.13|0
1629400760000|2021-08-19 19:19:20|42.96|41.16|43.06|41.26|43.06|41.26|42.93|41.13|0
1629400770000|2021-08-19 19:19:30|42.99|41.19|43.06|41.26|43.06|41.26|42.99|41.19|0
1629400780000|2021-08-19 19:19:40|42.99|41.19|42.99|41.19|42.99|41.19|42.99|41.19|0
1629400790000|2021-08-19 19:19:50|43.12|41.32|43.16|41.36|43.19|41.39|43.12|41.32|0
1629400800000|2021-08-19 19:20:00|42.99|41.19|42.86|41.06|42.99|41.19|42.86|41.06|0
1629400810000|2021-08-19 19:20:10|42.8|41|42.73|40.93|42.86|41.06|42.73|40.93|0
1629400820000|2021-08-19 19:20:20|42.67|40.87|42.6|40.8|42.67|40.87|42.6|40.8|0
1629400830000|2021-08-19 19:20:30|42.67|40.87|42.8|41|42.8|41|42.67|40.87|0
1629400840000|2021-08-19 19:20:40|42.86|41.06|42.93|41.13|43.06|41.26|42.86|41.06|0
1629400850000|2021-08-19 19:20:50|42.99|41.19|42.93|41.13|42.99|41.19|42.93|41.13|0
1629400860000|2021-08-19 19:21:00|42.99|41.19|43.12|41.32|43.12|41.32|42.99|41.19|0
1629400870000|2021-08-19 19:21:10|43.19|41.39|43.19|41.39|43.19|41.39|43.19|41.39|0
1629400880000|2021-08-19 19:21:20|43.25|41.45|43.32|41.52|43.32|41.52|43.19|41.39|0
1629400890000|2021-08-19 19:21:30|43.38|41.58|43.38|41.58|43.45|41.65|43.38|41.58|0
1629400900000|2021-08-19 19:21:40|43.32|41.52|43.12|41.32|43.32|41.52|43.12|41.32|0
1629400910000|2021-08-19 19:21:50|43.06|41.26|43.12|41.32|43.19|41.39|43.06|41.26|0
1629400920000|2021-08-19 19:22:00|43.06|41.26|42.8|41|43.06|41.26|42.67|40.87|0
1629400930000|2021-08-19 19:22:10|42.86|41.06|42.8|41|42.86|41.06|42.8|41|0
1629400940000|2021-08-19 19:22:20|42.73|40.93|42.86|41.06|42.86|41.06|42.73|40.93|0
1629400950000|2021-08-19 19:22:30|42.89|41.09|42.99|41.19|42.99|41.19|42.89|41.09|0
1629400960000|2021-08-19 19:22:40|42.92|41.12|42.8|41|42.92|41.12|42.8|41|0
1629400970000|2021-08-19 19:22:50|42.86|41.06|42.67|40.87|42.86|41.06|42.67|40.87|0
1629400980000|2021-08-19 19:23:00|42.73|40.93|42.73|40.93|42.79|40.99|42.73|40.93|0
1629400990000|2021-08-19 19:23:10|42.79|40.99|42.79|40.99|42.79|40.99|42.67|40.87|0
1629401000000|2021-08-19 19:23:20|42.86|41.06|42.73|40.93|42.92|41.12|42.73|40.93|0
1629401010000|2021-08-19 19:23:30|42.79|40.99|42.86|41.06|42.86|41.06|42.79|40.99|0
1629401020000|2021-08-19 19:23:40|42.73|40.93|42.66|40.86|42.79|40.99|42.66|40.86|0
1629401030000|2021-08-19 19:23:50|42.6|40.8|42.66|40.86|42.66|40.86|42.6|40.8|0
1629401040000|2021-08-19 19:24:00|42.6|40.8|42.6|40.8|42.73|40.93|42.6|40.8|0
1629401050000|2021-08-19 19:24:10|42.66|40.86|42.6|40.8|42.66|40.86|42.6|40.8|0
1629401060000|2021-08-19 19:24:20|42.54|40.74|42.6|40.8|42.6|40.8|42.54|40.74|0
1629401070000|2021-08-19 19:24:30|42.66|40.86|42.66|40.86|42.73|40.93|42.66|40.86|0
1629401080000|2021-08-19 19:24:40|42.6|40.8|42.66|40.86|42.66|40.86|42.47|40.67|0
1629401090000|2021-08-19 19:24:50|42.6|40.8|42.6|40.8|42.63|40.83|42.6|40.8|0
1629401100000|2021-08-19 19:25:00|42.47|40.67|42.41|40.61|42.53|40.73|42.41|40.61|0
1629401110000|2021-08-19 19:25:10|42.47|40.67|42.6|40.8|42.6|40.8|42.47|40.67|0
1629401120000|2021-08-19 19:25:20|42.66|40.86|42.6|40.8|42.66|40.86|42.6|40.8|0
1629401130000|2021-08-19 19:25:30|42.53|40.73|42.6|40.8|42.6|40.8|42.53|40.73|0
1629401140000|2021-08-19 19:25:40|42.53|40.73|42.28|40.48|42.53|40.73|42.28|40.48|0
1629401150000|2021-08-19 19:25:50|42.34|40.54|42.34|40.54|42.37|40.57|42.34|40.54|0
1629401160000|2021-08-19 19:26:00|42.28|40.48|42.28|40.48|42.28|40.48|42.28|40.48|0
1629401170000|2021-08-19 19:26:10|42.21|40.41|42.15|40.35|42.21|40.41|42.15|40.35|0
1629401180000|2021-08-19 19:26:20|42.21|40.41|42.4|40.6|42.4|40.6|42.21|40.41|0
1629401190000|2021-08-19 19:26:30|42.47|40.67|42.4|40.6|42.47|40.67|42.34|40.54|0
1629401200000|2021-08-19 19:26:40|42.53|40.73|42.53|40.73|42.53|40.73|42.53|40.73|0
1629401210000|2021-08-19 19:26:50|42.47|40.67|42.53|40.73|42.53|40.73|42.47|40.67|0
1629401220000|2021-08-19 19:27:00|42.6|40.8|42.53|40.73|42.6|40.8|42.47|40.67|0
1629401230000|2021-08-19 19:27:10|42.34|40.54|42.21|40.41|42.34|40.54|42.21|40.41|0
1629401240000|2021-08-19 19:27:20|42.28|40.48|42.28|40.48|42.28|40.48|42.21|40.41|0
1629401250000|2021-08-19 19:27:30|42.34|40.54|42.28|40.48|42.34|40.54|42.21|40.41|0
1629401260000|2021-08-19 19:27:40|42.21|40.41|42.21|40.41|42.21|40.41|42.21|40.41|0
1629401270000|2021-08-19 19:27:50|42.28|40.48|42.34|40.54|42.34|40.54|42.28|40.48|0
1629401280000|2021-08-19 19:28:00|42.4|40.6|42.34|40.54|42.4|40.6|42.34|40.54|0
1629401290000|2021-08-19 19:28:10|42.4|40.6|42.34|40.54|42.4|40.6|42.34|40.54|0
1629401300000|2021-08-19 19:28:20|42.4|40.6|42.02|40.22|42.4|40.6|42.02|40.22|0
1629401310000|2021-08-19 19:28:30|41.96|40.16|41.96|40.16|42.02|40.22|41.96|40.16|0
1629401320000|2021-08-19 19:28:40|41.89|40.09|41.83|40.03|41.89|40.09|41.83|40.03|0
1629401330000|2021-08-19 19:28:50|41.76|39.96|41.73|39.93|41.76|39.96|41.7|39.9|0
1629401340000|2021-08-19 19:29:00|41.76|39.96|41.7|39.9|41.76|39.96|41.7|39.9|0
1629401350000|2021-08-19 19:29:10|41.76|39.96|41.7|39.9|41.8|40|41.7|39.9|0
1629401360000|2021-08-19 19:29:20|41.76|39.96|41.67|39.87|41.76|39.96|41.67|39.87|0
1629401370000|2021-08-19 19:29:30|41.57|39.77|41.76|39.96|41.76|39.96|41.57|39.77|0
1629401380000|2021-08-19 19:29:40|41.7|39.9|41.83|40.03|41.83|40.03|41.67|39.87|0
1629401390000|2021-08-19 19:29:50|41.76|39.96|41.7|39.9|41.76|39.96|41.7|39.9|0
1629401400000|2021-08-19 19:30:00|41.76|39.96|41.89|40.09|41.89|40.09|41.76|39.96|0
1629401410000|2021-08-19 19:30:10|41.76|39.96|42.27|40.47|42.27|40.47|41.7|39.9|0
1629401420000|2021-08-19 19:30:20|42.21|40.41|42.27|40.47|42.27|40.47|42.14|40.34|0
1629401430000|2021-08-19 19:30:30|42.4|40.6|42.4|40.6|42.4|40.6|42.21|40.41|0
1629401440000|2021-08-19 19:30:40|42.34|40.54|42.27|40.47|42.4|40.6|42.27|40.47|0
1629401450000|2021-08-19 19:30:50|42.4|40.6|42.5|40.7|42.5|40.7|42.34|40.54|0
1629401460000|2021-08-19 19:31:00|42.46|40.66|42.4|40.6|42.53|40.73|42.4|40.6|0
1629401470000|2021-08-19 19:31:10|42.27|40.47|42.53|40.73|42.59|40.79|42.27|40.47|0
1629401480000|2021-08-19 19:31:20|42.66|40.86|42.53|40.73|42.66|40.86|42.53|40.73|0
1629401490000|2021-08-19 19:31:30|42.59|40.79|42.59|40.79|42.59|40.79|42.59|40.79|0
1629401500000|2021-08-19 19:31:40|42.63|40.83|42.59|40.79|42.72|40.92|42.59|40.79|0
1629401510000|2021-08-19 19:31:50|42.66|40.86|42.59|40.79|42.72|40.92|42.59|40.79|0
1629401520000|2021-08-19 19:32:00|42.53|40.73|42.27|40.47|42.53|40.73|42.27|40.47|0
1629401530000|2021-08-19 19:32:10|42.33|40.53|42.08|40.28|42.33|40.53|42.08|40.28|0
1629401540000|2021-08-19 19:32:20|41.95|40.15|41.89|40.09|41.95|40.15|41.89|40.09|0
1629401550000|2021-08-19 19:32:30|41.95|40.15|42.01|40.21|42.01|40.21|41.89|40.09|0
1629401560000|2021-08-19 19:32:40|41.95|40.15|42.08|40.28|42.08|40.28|41.95|40.15|0
1629401570000|2021-08-19 19:32:50|42.14|40.34|42.14|40.34|42.14|40.34|42.14|40.34|0
1629401580000|2021-08-19 19:33:00|42.08|40.28|42.27|40.47|42.27|40.47|42.08|40.28|0
1629401590000|2021-08-19 19:33:10|42.33|40.53|42.27|40.47|42.33|40.53|42.27|40.47|0
1629401600000|2021-08-19 19:33:20|42.14|40.34|41.89|40.09|42.14|40.34|41.89|40.09|0
1629401610000|2021-08-19 19:33:30|41.82|40.02|41.76|39.96|41.82|40.02|41.76|39.96|0
1629401620000|2021-08-19 19:33:40|41.7|39.9|41.7|39.9|41.76|39.96|41.63|39.83|0
1629401630000|2021-08-19 19:33:50|41.63|39.83|41.63|39.83|41.63|39.83|41.57|39.77|0
1629401640000|2021-08-19 19:34:00|41.57|39.77|41.51|39.71|41.57|39.77|41.51|39.71|0
1629401650000|2021-08-19 19:34:10|41.57|39.77|41.57|39.77|41.57|39.77|41.57|39.77|0
1629401660000|2021-08-19 19:34:20|41.6|39.8|41.63|39.83|41.63|39.83|41.57|39.77|0
1629401670000|2021-08-19 19:34:30|41.57|39.77|41.51|39.71|41.57|39.77|41.51|39.71|0
1629401680000|2021-08-19 19:34:40|41.57|39.77|41.57|39.77|41.57|39.77|41.51|39.71|0
1629401690000|2021-08-19 19:34:50|41.63|39.83|41.57|39.77|41.69|39.89|41.57|39.77|0
1629401700000|2021-08-19 19:35:00|41.44|39.64|41.38|39.58|41.44|39.64|41.38|39.58|0
1629401710000|2021-08-19 19:35:10|41.44|39.64|41.5|39.7|41.57|39.77|41.44|39.64|0
1629401720000|2021-08-19 19:35:20|41.54|39.74|41.69|39.89|41.69|39.89|41.5|39.7|0
1629401730000|2021-08-19 19:35:30|41.76|39.96|41.76|39.96|41.76|39.96|41.69|39.89|0
1629401740000|2021-08-19 19:35:40|41.82|40.02|41.95|40.15|42.01|40.21|41.82|40.02|0
1629401750000|2021-08-19 19:35:50|41.88|40.08|41.76|39.96|41.95|40.15|41.76|39.96|0
1629401760000|2021-08-19 19:36:00|41.69|39.89|41.5|39.7|41.76|39.96|41.5|39.7|0
1629401770000|2021-08-19 19:36:10|41.57|39.77|41.5|39.7|41.57|39.77|41.44|39.64|0
1629401780000|2021-08-19 19:36:20|41.44|39.64|41.31|39.51|41.44|39.64|41.31|39.51|0
1629401790000|2021-08-19 19:36:30|41.5|39.7|41.69|39.89|41.69|39.89|41.5|39.7|0
1629401800000|2021-08-19 19:36:40|41.88|40.08|41.95|40.15|41.95|40.15|41.88|40.08|0
1629401810000|2021-08-19 19:36:50|41.88|40.08|41.95|40.15|41.95|40.15|41.88|40.08|0
1629401820000|2021-08-19 19:37:00|41.88|40.08|42.33|40.53|42.33|40.53|41.88|40.08|0
1629401830000|2021-08-19 19:37:10|42.27|40.47|42.39|40.59|42.39|40.59|42.27|40.47|0
1629401840000|2021-08-19 19:37:20|42.52|40.72|42.59|40.79|42.59|40.79|42.39|40.59|0
1629401850000|2021-08-19 19:37:30|42.52|40.72|42.39|40.59|42.52|40.72|42.39|40.59|0
1629401860000|2021-08-19 19:37:40|42.33|40.53|42.27|40.47|42.33|40.53|42.2|40.4|0
1629401870000|2021-08-19 19:37:50|42.33|40.53|42.39|40.59|42.39|40.59|42.33|40.53|0
1629401880000|2021-08-19 19:38:00|42.33|40.53|42.55|40.75|42.59|40.79|42.33|40.53|0
1629401890000|2021-08-19 19:38:10|42.52|40.72|42.52|40.72|42.65|40.85|42.52|40.72|0
1629401900000|2021-08-19 19:38:20|42.59|40.79|42.91|41.11|42.91|41.11|42.59|40.79|0
1629401910000|2021-08-19 19:38:30|42.84|41.04|42.84|41.04|42.84|41.04|42.84|41.04|0
1629401920000|2021-08-19 19:38:40|42.91|41.11|42.84|41.04|42.91|41.11|42.78|40.98|0
1629401930000|2021-08-19 19:38:50|42.91|41.11|42.84|41.04|42.91|41.11|42.84|41.04|0
1629401940000|2021-08-19 19:39:00|42.78|40.98|42.65|40.85|42.78|40.98|42.65|40.85|0
1629401950000|2021-08-19 19:39:10|42.71|40.91|42.97|41.17|42.97|41.17|42.71|40.91|0
1629401960000|2021-08-19 19:39:20|42.84|41.04|42.91|41.11|42.91|41.11|42.84|41.04|0
1629401970000|2021-08-19 19:39:30|42.97|41.17|43.04|41.24|43.04|41.24|42.84|41.04|0
1629401980000|2021-08-19 19:39:40|43.1|41.3|43.36|41.56|43.36|41.56|43.1|41.3|0
1629401990000|2021-08-19 19:39:50|43.4|41.6|43.43|41.63|43.43|41.63|43.3|41.5|0
1629402000000|2021-08-19 19:40:00|43.36|41.56|43.49|41.69|43.49|41.69|43.3|41.5|0
1629402010000|2021-08-19 19:40:10|43.43|41.63|43.36|41.56|43.43|41.63|43.3|41.5|0
1629402020000|2021-08-19 19:40:20|43.49|41.69|44.09|42.29|44.09|42.29|43.49|41.69|0
1629402030000|2021-08-19 19:40:30|44.15|42.35|44.15|42.35|44.15|42.35|43.95|42.15|0
1629402040000|2021-08-19 19:40:40|44.22|42.42|44.35|42.55|44.35|42.55|44.15|42.35|0
1629402050000|2021-08-19 19:40:50|44.28|42.48|44.22|42.42|44.28|42.48|44.22|42.42|0
1629402060000|2021-08-19 19:41:00|44.15|42.35|44.42|42.62|44.48|42.68|44.15|42.35|0
1629402070000|2021-08-19 19:41:10|44.28|42.48|44.62|42.82|44.68|42.88|44.28|42.48|0
1629402080000|2021-08-19 19:41:20|44.55|42.75|44.95|43.15|44.95|43.15|44.55|42.75|0
1629402090000|2021-08-19 19:41:30|44.82|43.02|44.88|43.08|45.02|43.22|44.82|43.02|0
1629402100000|2021-08-19 19:41:40|44.82|43.02|44.95|43.15|44.95|43.15|44.82|43.02|0
1629402110000|2021-08-19 19:41:50|44.82|43.02|44.95|43.15|44.95|43.15|44.82|43.02|0
1629402120000|2021-08-19 19:42:00|44.88|43.08|44.82|43.02|44.88|43.08|44.82|43.02|0
1629402130000|2021-08-19 19:42:10|44.88|43.08|44.75|42.95|44.95|43.15|44.75|42.95|0
1629402140000|2021-08-19 19:42:20|44.82|43.02|45.02|43.22|45.02|43.22|44.82|43.02|0
1629402150000|2021-08-19 19:42:30|44.88|43.08|44.95|43.15|45.02|43.22|44.88|43.08|0
1629402160000|2021-08-19 19:42:40|45.02|43.22|44.88|43.08|45.09|43.29|44.88|43.08|0
1629402170000|2021-08-19 19:42:50|44.82|43.02|44.75|42.95|44.82|43.02|44.75|42.95|0
1629402180000|2021-08-19 19:43:00|44.68|42.88|44.41|42.61|44.75|42.95|44.41|42.61|0
1629402190000|2021-08-19 19:43:10|44.28|42.48|44.28|42.48|44.28|42.48|44.28|42.48|0
1629402200000|2021-08-19 19:43:20|44.35|42.55|44.28|42.48|44.35|42.55|44.28|42.48|0
1629402210000|2021-08-19 19:43:30|44.22|42.42|44.41|42.61|44.41|42.61|44.22|42.42|0
1629402220000|2021-08-19 19:43:40|44.35|42.55|44.28|42.48|44.35|42.55|44.28|42.48|0
1629402230000|2021-08-19 19:43:50|44.35|42.55|44.28|42.48|44.35|42.55|44.28|42.48|0
1629402240000|2021-08-19 19:44:00|44.35|42.55|44.41|42.61|44.41|42.61|44.35|42.55|0
1629402250000|2021-08-19 19:44:10|44.45|42.65|44.28|42.48|44.45|42.65|44.15|42.35|0
1629402260000|2021-08-19 19:44:20|44.08|42.28|44.02|42.22|44.08|42.28|44.02|42.22|0
1629402270000|2021-08-19 19:44:30|43.95|42.15|44.02|42.22|44.08|42.28|43.95|42.15|0
1629402280000|2021-08-19 19:44:40|43.95|42.15|44.02|42.22|44.02|42.22|43.92|42.12|0
1629402290000|2021-08-19 19:44:50|44.08|42.28|44.15|42.35|44.15|42.35|44.05|42.25|0
1629402300000|2021-08-19 19:45:00|44.21|42.41|44.48|42.68|44.48|42.68|44.21|42.41|0
1629402310000|2021-08-19 19:45:10|44.55|42.75|44.55|42.75|44.55|42.75|44.51|42.71|0
1629402320000|2021-08-19 19:45:20|44.75|42.95|45.02|43.22|45.08|43.28|44.75|42.95|0
1629402330000|2021-08-19 19:45:30|44.95|43.15|44.88|43.08|45.02|43.22|44.88|43.08|0
1629402340000|2021-08-19 19:45:40|45.01|43.21|44.98|43.18|45.01|43.21|44.95|43.15|0
1629402350000|2021-08-19 19:45:50|44.95|43.15|44.88|43.08|44.95|43.15|44.88|43.08|0
1629402360000|2021-08-19 19:46:00|44.81|43.01|44.61|42.81|44.81|43.01|44.61|42.81|0
1629402370000|2021-08-19 19:46:10|44.41|42.61|44.55|42.75|44.55|42.75|44.41|42.61|0
1629402380000|2021-08-19 19:46:20|44.54|42.74|44.61|42.81|44.61|42.81|44.54|42.74|0
1629402390000|2021-08-19 19:46:30|44.48|42.68|44.68|42.88|44.68|42.88|44.48|42.68|0
1629402400000|2021-08-19 19:46:40|44.81|43.01|45.49|43.69|45.49|43.69|44.81|43.01|0
1629402410000|2021-08-19 19:46:50|45.42|43.62|45.35|43.55|45.42|43.62|45.22|43.42|0
1629402420000|2021-08-19 19:47:00|45.22|43.42|45.01|43.21|45.22|43.42|45.01|43.21|0
1629402430000|2021-08-19 19:47:10|45.08|43.28|45.08|43.28|45.15|43.35|45.08|43.28|0
1629402440000|2021-08-19 19:47:20|45.15|43.35|45.08|43.28|45.15|43.35|45.08|43.28|0
1629402450000|2021-08-19 19:47:30|45.28|43.48|45.42|43.62|45.42|43.62|45.28|43.48|0
1629402460000|2021-08-19 19:47:40|45.49|43.69|45.21|43.41|45.49|43.69|45.21|43.41|0
1629402470000|2021-08-19 19:47:50|45.15|43.35|45.08|43.28|45.15|43.35|45.08|43.28|0
1629402480000|2021-08-19 19:48:00|45.15|43.35|45.08|43.28|45.15|43.35|45.08|43.28|0
1629402490000|2021-08-19 19:48:10|45.15|43.35|44.88|43.08|45.15|43.35|44.88|43.08|0
1629402500000|2021-08-19 19:48:20|44.68|42.88|44.48|42.68|44.68|42.88|44.48|42.68|0
1629402510000|2021-08-19 19:48:30|44.41|42.61|44.68|42.88|44.74|42.94|44.41|42.61|0
1629402520000|2021-08-19 19:48:40|44.81|43.01|44.74|42.94|44.81|43.01|44.74|42.94|0
1629402530000|2021-08-19 19:48:50|44.71|42.91|44.68|42.88|44.81|43.01|44.68|42.88|0
1629402540000|2021-08-19 19:49:00|44.64|42.84|44.74|42.94|44.74|42.94|44.64|42.84|0
1629402550000|2021-08-19 19:49:10|44.81|43.01|44.81|43.01|44.81|43.01|44.78|42.98|0
1629402560000|2021-08-19 19:49:20|44.74|42.94|44.98|43.18|44.98|43.18|44.74|42.94|0
1629402570000|2021-08-19 19:49:30|44.94|43.14|44.64|42.84|44.94|43.14|44.64|42.84|0
1629402580000|2021-08-19 19:49:40|44.47|42.67|44.61|42.81|44.61|42.81|44.47|42.67|0
1629402590000|2021-08-19 19:49:50|44.68|42.88|44.47|42.67|44.68|42.88|44.47|42.67|0
1629402600000|2021-08-19 19:50:00|44.54|42.74|44.34|42.54|44.67|42.87|44.34|42.54|0
1629402610000|2021-08-19 19:50:10|44.27|42.47|44.41|42.61|44.41|42.61|44.14|42.34|0
1629402620000|2021-08-19 19:50:20|44.34|42.54|43.61|41.81|44.34|42.54|43.61|41.81|0
1629402630000|2021-08-19 19:50:30|43.75|41.95|43.48|41.68|43.75|41.95|43.48|41.68|0
1629402640000|2021-08-19 19:50:40|43.55|41.75|43.88|42.08|43.88|42.08|43.48|41.68|0
1629402650000|2021-08-19 19:50:50|44.01|42.21|44.01|42.21|44.01|42.21|44.01|42.21|0
1629402660000|2021-08-19 19:51:00|44.07|42.27|44.14|42.34|44.14|42.34|44.07|42.27|0
1629402670000|2021-08-19 19:51:10|44.21|42.41|44.27|42.47|44.34|42.54|44.21|42.41|0
1629402680000|2021-08-19 19:51:20|44.14|42.34|44.27|42.47|44.27|42.47|44.14|42.34|0
1629402690000|2021-08-19 19:51:30|44.34|42.54|44.74|42.94|44.74|42.94|44.34|42.54|0
1629402700000|2021-08-19 19:51:40|44.67|42.87|44.67|42.87|44.67|42.87|44.61|42.81|0
1629402710000|2021-08-19 19:51:50|44.87|43.07|44.98|43.18|44.98|43.18|44.87|43.07|0
1629402720000|2021-08-19 19:52:00|45.35|43.55|45.35|43.55|45.41|43.61|45.35|43.55|0
1629402730000|2021-08-19 19:52:10|45.28|43.48|45.21|43.41|45.28|43.48|45.21|43.41|0
1629402740000|2021-08-19 19:52:20|45.35|43.55|44.94|43.14|45.35|43.55|44.94|43.14|0
1629402750000|2021-08-19 19:52:30|45.21|43.41|45.14|43.34|45.21|43.41|45.14|43.34|0
1629402760000|2021-08-19 19:52:40|45.21|43.41|45.55|43.75|45.55|43.75|45.21|43.41|0
1629402770000|2021-08-19 19:52:50|45.48|43.68|45.07|43.27|45.48|43.68|45.07|43.27|0
1629402780000|2021-08-19 19:53:00|44.98|43.18|45.01|43.21|45.01|43.21|44.94|43.14|0
1629402790000|2021-08-19 19:53:10|44.94|43.14|45.14|43.34|45.14|43.34|44.94|43.14|0
1629402800000|2021-08-19 19:53:20|45.07|43.27|45.14|43.34|45.14|43.34|45.07|43.27|0
1629402810000|2021-08-19 19:53:30|45.28|43.48|45.28|43.48|45.28|43.48|45.28|43.48|0
1629402820000|2021-08-19 19:53:40|45.21|43.41|45.28|43.48|45.28|43.48|45.21|43.41|0
1629402830000|2021-08-19 19:53:50|45.21|43.41|45.28|43.48|45.28|43.48|45.21|43.41|0
1629402840000|2021-08-19 19:54:00|45.21|43.41|45.07|43.27|45.28|43.48|45.07|43.27|0
1629402850000|2021-08-19 19:54:10|45.01|43.21|45.14|43.34|45.14|43.34|45.01|43.21|0
1629402860000|2021-08-19 19:54:20|45.11|43.31|45.07|43.27|45.14|43.34|45.01|43.21|0
1629402870000|2021-08-19 19:54:30|45.01|43.21|45.01|43.21|45.01|43.21|44.94|43.14|0
1629402880000|2021-08-19 19:54:40|44.94|43.14|44.94|43.14|45.01|43.21|44.94|43.14|0
1629402890000|2021-08-19 19:54:50|45.14|43.34|45.18|43.38|45.21|43.41|45.07|43.27|0
1629402900000|2021-08-19 19:55:00|45.28|43.48|45.14|43.34|45.41|43.61|45.14|43.34|0
1629402910000|2021-08-19 19:55:10|45.01|43.21|45.14|43.34|45.21|43.41|44.94|43.14|0
1629402920000|2021-08-19 19:55:20|45.82|44.02|45.89|44.09|46.02|44.22|45.82|44.02|0
1629402930000|2021-08-19 19:55:30|45.68|43.88|45.41|43.61|45.82|44.02|45.41|43.61|0
1629402940000|2021-08-19 19:55:40|45.55|43.75|45.75|43.95|45.75|43.95|45.55|43.75|0
1629402950000|2021-08-19 19:55:50|45.82|44.02|45.75|43.95|45.82|44.02|45.72|43.92|0
1629402960000|2021-08-19 19:56:00|45.68|43.88|45.75|43.95|45.75|43.95|45.61|43.81|0
1629402970000|2021-08-19 19:56:10|45.95|44.15|45.61|43.81|45.95|44.15|45.61|43.81|0
1629402980000|2021-08-19 19:56:20|45.75|43.95|45.82|44.02|45.82|44.02|45.75|43.95|0
1629402990000|2021-08-19 19:56:30|45.75|43.95|45.75|43.95|45.82|44.02|45.75|43.95|0
1629403000000|2021-08-19 19:56:40|45.68|43.88|45.75|43.95|45.75|43.95|45.68|43.88|0
1629403010000|2021-08-19 19:56:50|45.95|44.15|45.88|44.08|45.95|44.15|45.88|44.08|0
1629403020000|2021-08-19 19:57:00|45.82|44.02|45.61|43.81|45.82|44.02|45.61|43.81|0
1629403030000|2021-08-19 19:57:10|45.58|43.78|45.58|43.78|45.58|43.78|45.58|43.78|0
1629403040000|2021-08-19 19:57:20|45.61|43.81|45.75|43.95|45.75|43.95|45.61|43.81|0
1629403050000|2021-08-19 19:57:30|45.68|43.88|45.61|43.81|45.68|43.88|45.61|43.81|0
1629403060000|2021-08-19 19:57:40|45.68|43.88|45.68|43.88|45.68|43.88|45.61|43.81|0
1629403070000|2021-08-19 19:57:50|45.65|43.85|45.68|43.88|45.68|43.88|45.61|43.81|0
1629403080000|2021-08-19 19:58:00|45.75|43.95|45.82|44.02|45.82|44.02|45.75|43.95|0
1629403090000|2021-08-19 19:58:10|45.75|43.95|45.82|44.02|45.82|44.02|45.75|43.95|0
1629403100000|2021-08-19 19:58:20|45.88|44.08|45.61|43.81|45.88|44.08|45.61|43.81|0
1629403110000|2021-08-19 19:58:30|45.68|43.88|45.54|43.74|45.68|43.88|45.54|43.74|0
1629403120000|2021-08-19 19:58:40|45.47|43.67|45.41|43.61|45.47|43.67|45.41|43.61|0
1629403130000|2021-08-19 19:58:50|45.34|43.54|45.34|43.54|45.47|43.67|45.34|43.54|0
1629403140000|2021-08-19 19:59:00|45.47|43.67|45.2|43.4|45.47|43.67|45.2|43.4|0
1629403150000|2021-08-19 19:59:10|45.27|43.47|45.2|43.4|45.27|43.47|45.2|43.4|0
1629403160000|2021-08-19 19:59:20|45.14|43.34|45.34|43.54|45.34|43.54|45.14|43.34|0
1629403170000|2021-08-19 19:59:30|45.2|43.4|45.07|43.27|45.2|43.4|45.07|43.27|0
1629403180000|2021-08-19 19:59:40|44.93|43.13|44.6|42.8|44.93|43.13|44.6|42.8|0
1629403190000|2021-08-19 19:59:50|44.33|42.53|44.07|42.27|44.33|42.53|44.07|42.27|0
1629403200000|2021-08-19 20:00:00|44.53|42.73|44.53|42.73|44.53|42.73|44.53|42.73|0
1629403210000|2021-08-19 20:00:10|43.93|42.13|43.8|42|43.93|42.13|43.74|41.94|0
1629403220000|2021-08-19 20:00:20|43.67|41.87|44|42.2|44|42.2|43.67|41.87|0
1629403230000|2021-08-19 20:00:30|43.87|42.07|43.8|42|44|42.2|43.8|42|0
1629403240000|2021-08-19 20:00:40|43.87|42.07|43.73|41.93|43.87|42.07|43.73|41.93|0
1629403250000|2021-08-19 20:00:50|43.8|42|44|42.2|44|42.2|43.8|42|0
1629403260000|2021-08-19 20:01:00|43.93|42.13|43.93|42.13|44|42.2|43.93|42.13|0
1629403270000|2021-08-19 20:01:10|44|42.2|44.2|42.4|44.2|42.4|44|42.2|0
1629403280000|2021-08-19 20:01:20|44.13|42.33|44.06|42.26|44.13|42.33|44|42.2|0
1629403290000|2021-08-19 20:01:30|44.13|42.33|44.06|42.26|44.13|42.33|44.06|42.26|0
1629403300000|2021-08-19 20:01:40|44|42.2|43.93|42.13|44|42.2|43.87|42.07|0
1629403310000|2021-08-19 20:01:50|43.87|42.07|43.93|42.13|43.93|42.13|43.87|42.07|0
1629403320000|2021-08-19 20:02:00|43.97|42.17|43.87|42.07|44|42.2|43.87|42.07|0
1629403330000|2021-08-19 20:02:10|44|42.2|44.06|42.26|44.06|42.26|44|42.2|0
1629403350000|2021-08-19 20:02:30|44|42.2|43.93|42.13|44|42.2|43.93|42.13|0
1629403360000|2021-08-19 20:02:40|44|42.2|44.06|42.26|44.13|42.33|44|42.2|0
1629403370000|2021-08-19 20:02:50|44|42.2|43.93|42.13|44|42.2|43.93|42.13|0
1629403380000|2021-08-19 20:03:00|44|42.2|44.06|42.26|44.06|42.26|44|42.2|0
1629403390000|2021-08-19 20:03:10|44.13|42.33|44|42.2|44.13|42.33|44|42.2|0
1629403400000|2021-08-19 20:03:20|44.06|42.26|44.13|42.33|44.13|42.33|44.06|42.26|0
1629403410000|2021-08-19 20:03:30|44.06|42.26|44.06|42.26|44.06|42.26|44|42.2|0
1629403420000|2021-08-19 20:03:40|44.13|42.33|44.13|42.33|44.13|42.33|44.06|42.26|0
1629403440000|2021-08-19 20:04:00|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1629403450000|2021-08-19 20:04:10|44|42.2|44.06|42.26|44.06|42.26|43.99|42.19|0
1629403470000|2021-08-19 20:04:30|44.13|42.33|44.06|42.26|44.13|42.33|44.06|42.26|0
1629403480000|2021-08-19 20:04:40|44.13|42.33|44.06|42.26|44.13|42.33|44.06|42.26|0
1629403490000|2021-08-19 20:04:50|44.13|42.33|43.99|42.19|44.13|42.33|43.99|42.19|0
1629403500000|2021-08-19 20:05:00|43.93|42.13|43.93|42.13|43.93|42.13|43.86|42.06|0
1629403510000|2021-08-19 20:05:10|43.99|42.19|44.06|42.26|44.06|42.26|43.99|42.19|0
1629403530000|2021-08-19 20:05:30|44.03|42.23|44.13|42.33|44.13|42.33|44.03|42.23|0
1629403540000|2021-08-19 20:05:40|44.06|42.26|44.06|42.26|44.06|42.26|44.06|42.26|0
1629403550000|2021-08-19 20:05:50|43.99|42.19|43.93|42.13|43.99|42.19|43.93|42.13|0
1629403560000|2021-08-19 20:06:00|43.8|42|43.86|42.06|43.86|42.06|43.8|42|0
1629403570000|2021-08-19 20:06:10|43.93|42.13|43.86|42.06|43.99|42.19|43.86|42.06|0
1629403580000|2021-08-19 20:06:20|43.79|41.99|43.6|41.8|43.86|42.06|43.6|41.8|0
1629403590000|2021-08-19 20:06:30|43.53|41.73|43.6|41.8|43.6|41.8|43.53|41.73|0
1629403600000|2021-08-19 20:06:40|43.57|41.77|43.53|41.73|43.57|41.77|43.53|41.73|0
1629403610000|2021-08-19 20:06:50|43.6|41.8|43.6|41.8|43.6|41.8|43.47|41.67|0
1629403620000|2021-08-19 20:07:00|43.53|41.73|43.53|41.73|43.6|41.8|43.53|41.73|0
1629403630000|2021-08-19 20:07:10|43.4|41.6|43.47|41.67|43.47|41.67|43.4|41.6|0
1629403640000|2021-08-19 20:07:20|43.4|41.6|43.33|41.53|43.4|41.6|43.33|41.53|0
1629403650000|2021-08-19 20:07:30|43.37|41.57|43.33|41.53|43.4|41.6|43.33|41.53|0
1629403660000|2021-08-19 20:07:40|43.46|41.66|43.46|41.66|43.46|41.66|43.46|41.66|0
1629403670000|2021-08-19 20:07:50|43.53|41.73|43.4|41.6|43.53|41.73|43.33|41.53|0
1629403690000|2021-08-19 20:08:10|43.46|41.66|43.4|41.6|43.46|41.66|43.4|41.6|0
1629403700000|2021-08-19 20:08:20|43.33|41.53|43.33|41.53|43.4|41.6|43.33|41.53|0
1629403710000|2021-08-19 20:08:30|43.4|41.6|43.33|41.53|43.4|41.6|43.27|41.47|0
1629403720000|2021-08-19 20:08:40|43.27|41.47|43.33|41.53|43.33|41.53|43.27|41.47|0
1629403730000|2021-08-19 20:08:50|43.27|41.47|43.33|41.53|43.4|41.6|43.27|41.47|0
1629403740000|2021-08-19 20:09:00|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1629403760000|2021-08-19 20:09:20|43.33|41.53|43.27|41.47|43.33|41.53|43.27|41.47|0
1629403770000|2021-08-19 20:09:30|43.2|41.4|43.27|41.47|43.27|41.47|43.2|41.4|0
1629403780000|2021-08-19 20:09:40|43.2|41.4|43.2|41.4|43.2|41.4|43.2|41.4|0
1629403800000|2021-08-19 20:10:00|43.14|41.34|43.01|41.21|43.14|41.34|43.01|41.21|0
1629403810000|2021-08-19 20:10:10|42.94|41.14|42.94|41.14|43.01|41.21|42.94|41.14|0
1629403820000|2021-08-19 20:10:20|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1629403830000|2021-08-19 20:10:30|42.94|41.14|43.01|41.21|43.01|41.21|42.94|41.14|0
1629403840000|2021-08-19 20:10:40|43.07|41.27|43.07|41.27|43.07|41.27|43.01|41.21|0
1629403850000|2021-08-19 20:10:50|43.01|41.21|43.07|41.27|43.07|41.27|43.01|41.21|0
1629403860000|2021-08-19 20:11:00|43.01|41.21|43.07|41.27|43.14|41.34|43.01|41.21|0
1629403870000|2021-08-19 20:11:10|43|41.2|43.07|41.27|43.07|41.27|43|41.2|0
1629403880000|2021-08-19 20:11:20|43|41.2|43.07|41.27|43.07|41.27|43|41.2|0
1629403890000|2021-08-19 20:11:30|43|41.2|43.07|41.27|43.07|41.27|43|41.2|0
1629403900000|2021-08-19 20:11:40|43|41.2|43|41.2|43|41.2|43|41.2|0
1629403910000|2021-08-19 20:11:50|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1629403920000|2021-08-19 20:12:00|43|41.2|43|41.2|43|41.2|43|41.2|0
1629403930000|2021-08-19 20:12:10|42.94|41.14|43|41.2|43|41.2|42.94|41.14|0
1629403950000|2021-08-19 20:12:30|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1629403960000|2021-08-19 20:12:40|43.13|41.33|43.26|41.46|43.26|41.46|43.13|41.33|0
1629403970000|2021-08-19 20:12:50|43.2|41.4|43.13|41.33|43.23|41.43|43.13|41.33|0
1629403980000|2021-08-19 20:13:00|43.07|41.27|43.07|41.27|43.07|41.27|43.07|41.27|0
1629403990000|2021-08-19 20:13:10|43.2|41.4|43.2|41.4|43.2|41.4|43.13|41.33|0
1629404010000|2021-08-19 20:13:30|43.26|41.46|43.26|41.46|43.26|41.46|43.26|41.46|0
1629404020000|2021-08-19 20:13:40|43.33|41.53|43.39|41.59|43.39|41.59|43.33|41.53|0
1629404030000|2021-08-19 20:13:50|43.46|41.66|43.33|41.53|43.46|41.66|43.33|41.53|0
1629404040000|2021-08-19 20:14:00|43.46|41.66|43.39|41.59|43.46|41.66|43.39|41.59|0
1629404050000|2021-08-19 20:14:10|43.33|41.53|43.33|41.53|43.33|41.53|43.33|41.53|0
1629404060000|2021-08-19 20:14:20|43.39|41.59|43.46|41.66|43.46|41.66|43.39|41.59|0
1629404070000|2021-08-19 20:14:30|43.52|41.72|43.52|41.72|43.52|41.72|43.52|41.72|0
1629404080000|2021-08-19 20:14:40|43.59|41.79|43.59|41.79|43.65|41.85|43.59|41.79|0
1629404090000|2021-08-19 20:14:50|43.65|41.85|43.79|41.99|43.79|41.99|43.65|41.85|0
1629404110000|2021-08-19 20:15:10|43.85|41.65|43.92|41.72|43.92|41.72|43.85|41.65|0
1629404120000|2021-08-19 20:15:20|43.95|41.75|43.99|41.79|43.99|41.79|43.95|41.75|0
1629404130000|2021-08-19 20:15:30|43.95|41.75|43.85|41.65|43.95|41.75|43.85|41.65|0
1629404140000|2021-08-19 20:15:40|43.79|41.59|43.79|41.59|43.79|41.59|43.79|41.59|0
1629404160000|2021-08-19 20:16:00|43.82|41.62|43.79|41.59|43.82|41.62|43.79|41.59|0
1629404170000|2021-08-19 20:16:10|43.59|41.39|43.59|41.39|43.59|41.39|43.59|41.39|0
1629404190000|2021-08-19 20:16:30|43.53|41.33|43.46|41.26|43.53|41.33|43.46|41.26|0
1629404210000|2021-08-19 20:16:50|43.52|41.32|43.46|41.26|43.52|41.32|43.46|41.26|0
1629404230000|2021-08-19 20:17:10|43.52|41.32|43.59|41.39|43.59|41.39|43.46|41.26|0
1629404250000|2021-08-19 20:17:30|43.52|41.32|43.52|41.32|43.52|41.32|43.52|41.32|0
1629404270000|2021-08-19 20:17:50|43.59|41.39|43.59|41.39|43.59|41.39|43.59|41.39|0
1629404290000|2021-08-19 20:18:10|43.72|41.52|43.72|41.52|43.72|41.52|43.72|41.52|0
1629404300000|2021-08-19 20:18:20|43.79|41.59|43.85|41.65|43.85|41.65|43.79|41.59|0
1629404310000|2021-08-19 20:18:30|43.92|41.72|43.98|41.78|43.98|41.78|43.92|41.72|0
1629404320000|2021-08-19 20:18:40|43.92|41.72|44.05|41.85|44.05|41.85|43.92|41.72|0
1629404330000|2021-08-19 20:18:50|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629404340000|2021-08-19 20:19:00|44.05|41.85|44.05|41.85|44.05|41.85|44.05|41.85|0
1629404350000|2021-08-19 20:19:10|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629404360000|2021-08-19 20:19:20|44.18|41.98|44.11|41.91|44.18|41.98|44.11|41.91|0
1629404370000|2021-08-19 20:19:30|44.18|41.98|44.18|41.98|44.18|41.98|44.18|41.98|0
1629404400000|2021-08-19 20:20:00|44.11|41.91|44.24|42.04|44.24|42.04|44.11|41.91|0
1629404420000|2021-08-19 20:20:20|44.11|41.91|44.18|41.98|44.18|41.98|44.11|41.91|0
1629404440000|2021-08-19 20:20:40|44.38|42.18|44.31|42.11|44.38|42.18|44.31|42.11|0
1629404450000|2021-08-19 20:20:50|44.38|42.18|44.38|42.18|44.38|42.18|44.38|42.18|0
1629404470000|2021-08-19 20:21:10|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1629404480000|2021-08-19 20:21:20|44.38|42.18|44.38|42.18|44.38|42.18|44.38|42.18|0
1629404490000|2021-08-19 20:21:30|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1629404500000|2021-08-19 20:21:40|44.34|42.14|44.38|42.18|44.38|42.18|44.31|42.11|0
1629404510000|2021-08-19 20:21:50|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1629404520000|2021-08-19 20:22:00|44.24|42.04|44.24|42.04|44.24|42.04|44.24|42.04|0
1629404560000|2021-08-19 20:22:40|44.18|41.98|44.18|41.98|44.18|41.98|44.18|41.98|0
1629404580000|2021-08-19 20:23:00|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1629404600000|2021-08-19 20:23:20|45.9|43.7|45.9|43.7|45.9|43.7|45.9|43.7|0
1629404610000|2021-08-19 20:23:30|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629404620000|2021-08-19 20:23:40|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629404630000|2021-08-19 20:23:50|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629404640000|2021-08-19 20:24:00|44.85|42.65|44.88|42.68|44.88|42.68|44.85|42.65|0
1629404660000|2021-08-19 20:24:20|44.95|42.75|44.88|42.68|44.95|42.75|44.88|42.68|0
1629404680000|2021-08-19 20:24:40|44.81|42.61|44.75|42.55|44.81|42.61|44.75|42.55|0
1629404730000|2021-08-19 20:25:30|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629404760000|2021-08-19 20:26:00|44.61|42.41|44.68|42.48|44.68|42.48|44.61|42.41|0
1629404770000|2021-08-19 20:26:10|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629404780000|2021-08-19 20:26:20|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629404820000|2021-08-19 20:27:00|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629404840000|2021-08-19 20:27:20|44.81|42.61|44.75|42.55|44.81|42.61|44.75|42.55|0
1629404850000|2021-08-19 20:27:30|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629404860000|2021-08-19 20:27:40|44.75|42.55|44.81|42.61|44.81|42.61|44.75|42.55|0
1629404880000|2021-08-19 20:28:00|44.74|42.54|44.81|42.61|44.81|42.61|44.74|42.54|0
1629404910000|2021-08-19 20:28:30|44.74|42.54|44.81|42.61|44.81|42.61|44.74|42.54|0
1629404920000|2021-08-19 20:28:40|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629404930000|2021-08-19 20:28:50|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629404940000|2021-08-19 20:29:00|44.74|42.54|44.74|42.54|44.78|42.58|44.74|42.54|0
1629404970000|2021-08-19 20:29:30|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629404980000|2021-08-19 20:29:40|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629404990000|2021-08-19 20:29:50|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629405000000|2021-08-19 20:30:00|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1629405020000|2021-08-19 20:30:20|44.94|42.74|44.88|42.68|44.94|42.74|44.88|42.68|0
1629405030000|2021-08-19 20:30:30|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629405060000|2021-08-19 20:31:00|44.87|42.67|44.94|42.74|44.94|42.74|44.87|42.67|0
1629405080000|2021-08-19 20:31:20|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1629405110000|2021-08-19 20:31:50|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629405160000|2021-08-19 20:32:40|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1629405170000|2021-08-19 20:32:50|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629405220000|2021-08-19 20:33:40|44.97|42.77|45.01|42.81|45.01|42.81|44.97|42.77|0
1629405240000|2021-08-19 20:34:00|45|42.8|45.07|42.87|45.07|42.87|45|42.8|0
1629405250000|2021-08-19 20:34:10|45.14|42.94|45.07|42.87|45.14|42.94|45.07|42.87|0
1629405260000|2021-08-19 20:34:20|44.8|42.6|45|42.8|45|42.8|44.8|42.6|0
1629405300000|2021-08-19 20:35:00|44.97|42.77|44.94|42.74|44.97|42.77|44.94|42.74|0
1629405310000|2021-08-19 20:35:10|45|42.8|45|42.8|45|42.8|45|42.8|0
1629405320000|2021-08-19 20:35:20|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629405330000|2021-08-19 20:35:30|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629405350000|2021-08-19 20:35:50|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629405370000|2021-08-19 20:36:10|45|42.8|45|42.8|45|42.8|45|42.8|0
1629405400000|2021-08-19 20:36:40|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629405410000|2021-08-19 20:36:50|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629405420000|2021-08-19 20:37:00|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629405430000|2021-08-19 20:37:10|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629405450000|2021-08-19 20:37:30|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405460000|2021-08-19 20:37:40|45.2|43|45.2|43|45.2|43|45.2|43|0
1629405480000|2021-08-19 20:38:00|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405500000|2021-08-19 20:38:20|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629405510000|2021-08-19 20:38:30|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405520000|2021-08-19 20:38:40|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629405530000|2021-08-19 20:38:50|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405550000|2021-08-19 20:39:10|45.2|43|45.2|43|45.2|43|45.2|43|0
1629405570000|2021-08-19 20:39:30|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405600000|2021-08-19 20:40:00|45.07|42.87|45.13|42.93|45.13|42.93|45.07|42.87|0
1629405610000|2021-08-19 20:40:10|45.07|42.87|45.07|42.87|45.13|42.93|45.07|42.87|0
1629405620000|2021-08-19 20:40:20|45.1|42.9|45.07|42.87|45.1|42.9|45.07|42.87|0
1629405630000|2021-08-19 20:40:30|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629405650000|2021-08-19 20:40:50|45|42.8|45|42.8|45|42.8|45|42.8|0
1629405660000|2021-08-19 20:41:00|44.93|42.73|44.93|42.73|44.93|42.73|44.93|42.73|0
1629405670000|2021-08-19 20:41:10|45|42.8|45|42.8|45|42.8|45|42.8|0
1629405710000|2021-08-19 20:41:50|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629405750000|2021-08-19 20:42:30|45|42.8|45|42.8|45|42.8|45|42.8|0
1629405780000|2021-08-19 20:43:00|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629405800000|2021-08-19 20:43:20|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1629405830000|2021-08-19 20:43:50|45.06|42.86|45.13|42.93|45.13|42.93|45.06|42.86|0
1629405840000|2021-08-19 20:44:00|45.2|43|45.2|43|45.2|43|45.2|43|0
1629405850000|2021-08-19 20:44:10|45.19|42.99|45.13|42.93|45.19|42.99|45.13|42.93|0
1629405860000|2021-08-19 20:44:20|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629405920000|2021-08-19 20:45:20|45.03|42.83|45.06|42.86|45.06|42.86|45.03|42.83|0
1629405930000|2021-08-19 20:45:30|44.99|42.79|44.99|42.79|44.99|42.79|44.99|42.79|0
1629405940000|2021-08-19 20:45:40|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1629405950000|2021-08-19 20:45:50|44.99|42.79|44.99|42.79|44.99|42.79|44.99|42.79|0
1629405960000|2021-08-19 20:46:00|44.93|42.73|44.93|42.73|44.93|42.73|44.93|42.73|0
1629405970000|2021-08-19 20:46:10|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629405980000|2021-08-19 20:46:20|44.93|42.73|44.93|42.73|44.93|42.73|44.93|42.73|0
1629406000000|2021-08-19 20:46:40|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629406100000|2021-08-19 20:48:20|44.79|42.59|44.79|42.59|44.79|42.59|44.79|42.59|0
1629406110000|2021-08-19 20:48:30|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629406140000|2021-08-19 20:49:00|44.79|42.59|44.79|42.59|44.79|42.59|44.79|42.59|0
1629406160000|2021-08-19 20:49:20|44.76|42.56|44.72|42.52|44.76|42.56|44.72|42.52|0
1629406170000|2021-08-19 20:49:30|44.66|42.46|44.66|42.46|44.66|42.46|44.66|42.46|0
1629406240000|2021-08-19 20:50:40|44.62|42.42|44.65|42.45|44.66|42.46|44.62|42.42|0
1629406270000|2021-08-19 20:51:10|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629406460000|2021-08-19 20:54:20|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1629406470000|2021-08-19 20:54:30|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629406500000|2021-08-19 20:55:00|44.78|42.58|44.78|42.58|44.85|42.65|44.78|42.58|0
1629406520000|2021-08-19 20:55:20|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629406560000|2021-08-19 20:56:00|44.78|42.58|44.72|42.52|44.78|42.58|44.72|42.52|0
1629406610000|2021-08-19 20:56:50|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629406630000|2021-08-19 20:57:10|44.82|42.62|44.78|42.58|44.82|42.62|44.78|42.58|0
1629406640000|2021-08-19 20:57:20|44.71|42.51|44.65|42.45|44.71|42.51|44.65|42.45|0
1629406660000|2021-08-19 20:57:40|44.71|42.51|44.71|42.51|44.71|42.51|44.71|42.51|0
1629406670000|2021-08-19 20:57:50|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1629406680000|2021-08-19 20:58:00|44.68|42.48|44.71|42.51|44.71|42.51|44.68|42.48|0
1629406690000|2021-08-19 20:58:10|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629406700000|2021-08-19 20:58:20|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629406710000|2021-08-19 20:58:30|44.75|42.55|44.85|42.65|44.85|42.65|44.75|42.55|0
1629406740000|2021-08-19 20:59:00|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629406770000|2021-08-19 20:59:30|44.81|42.61|44.85|42.65|44.85|42.65|44.81|42.61|0
1629406780000|2021-08-19 20:59:40|44.78|42.58|44.78|42.58|44.85|42.65|44.78|42.58|0
1629406790000|2021-08-19 20:59:50|44.75|42.55|44.75|42.55|44.75|42.55|44.68|42.48|0
1629406800000|2021-08-19 21:00:00|44.7|42.5|44.76|42.56|44.76|42.56|44.7|42.5|0
1629406810000|2021-08-19 21:00:10|44.74|42.54|44.74|42.54|44.74|42.54|44.74|42.54|0
1629406850000|2021-08-19 21:00:50|44.79|42.59|44.79|42.59|44.79|42.59|44.79|42.59|0
1629406870000|2021-08-19 21:01:10|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629406930000|2021-08-19 21:02:10|44.77|42.57|44.77|42.57|44.77|42.57|44.77|42.57|0
1629406950000|2021-08-19 21:02:30|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629407070000|2021-08-19 21:04:30|44.76|42.56|44.76|42.56|44.76|42.56|44.76|42.56|0
1629407080000|2021-08-19 21:04:40|44.74|42.54|44.74|42.54|44.74|42.54|44.74|42.54|0
1629407090000|2021-08-19 21:04:50|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629407100000|2021-08-19 21:05:00|44.76|42.56|44.74|42.54|44.76|42.56|44.74|42.54|0
1629407160000|2021-08-19 21:06:00|44.71|42.51|44.71|42.51|44.71|42.51|44.71|42.51|0
1629407170000|2021-08-19 21:06:10|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629407180000|2021-08-19 21:06:20|44.77|42.57|44.77|42.57|44.77|42.57|44.77|42.57|0
1629407290000|2021-08-19 21:08:10|44.73|42.53|44.73|42.53|44.73|42.53|44.73|42.53|0
1629407300000|2021-08-19 21:08:20|44.76|42.56|44.76|42.56|44.76|42.56|44.76|42.56|0
1629407330000|2021-08-19 21:08:50|44.73|42.53|44.73|42.53|44.73|42.53|44.73|42.53|0
1629407340000|2021-08-19 21:09:00|44.76|42.56|44.76|42.56|44.76|42.56|44.76|42.56|0
1629407400000|2021-08-19 21:10:00|44.73|42.53|44.73|42.53|44.73|42.53|44.73|42.53|0
1629407440000|2021-08-19 21:10:40|44.71|42.51|44.71|42.51|44.71|42.51|44.71|42.51|0
1629407490000|2021-08-19 21:11:30|44.7|42.5|44.7|42.5|44.7|42.5|44.7|42.5|0
1629407510000|2021-08-19 21:11:50|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1629407620000|2021-08-19 21:13:40|44.64|42.44|44.64|42.44|44.64|42.44|44.64|42.44|0
1629407690000|2021-08-19 21:14:50|44.7|42.5|44.7|42.5|44.7|42.5|44.7|42.5|0
1629407700000|2021-08-19 21:15:00|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629407890000|2021-08-19 21:18:10|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629408250000|2021-08-19 21:24:10|44.61|42.41|44.61|42.41|44.61|42.41|44.61|42.41|0
1629408720000|2021-08-19 21:32:00|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629408790000|2021-08-19 21:33:10|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629408800000|2021-08-19 21:33:20|44.7|42.5|44.7|42.5|44.7|42.5|44.7|42.5|0
1629408820000|2021-08-19 21:33:40|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629408890000|2021-08-19 21:34:50|44.84|42.64|44.76|42.56|44.84|42.64|44.76|42.56|0
1629408900000|2021-08-19 21:35:00|44.77|42.57|44.77|42.57|44.77|42.57|44.77|42.57|0
1629408920000|2021-08-19 21:35:20|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629409080000|2021-08-19 21:38:00|44.79|42.59|44.79|42.59|44.79|42.59|44.79|42.59|0
1629409110000|2021-08-19 21:38:30|44.8|42.6|44.8|42.6|44.8|42.6|44.8|42.6|0
1629409120000|2021-08-19 21:38:40|44.79|42.59|44.79|42.59|44.79|42.59|44.79|42.59|0
1629409140000|2021-08-19 21:39:00|44.84|42.64|44.84|42.64|44.84|42.64|44.84|42.64|0
1629409150000|2021-08-19 21:39:10|44.95|42.75|44.87|42.67|44.95|42.75|44.87|42.67|0
1629409160000|2021-08-19 21:39:20|44.84|42.64|44.84|42.64|44.84|42.64|44.79|42.59|0
1629409190000|2021-08-19 21:39:50|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629409220000|2021-08-19 21:40:20|44.84|42.64|44.87|42.67|44.87|42.67|44.84|42.64|0
1629409270000|2021-08-19 21:41:10|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409320000|2021-08-19 21:42:00|44.94|42.74|44.89|42.69|44.94|42.74|44.89|42.69|0
1629409330000|2021-08-19 21:42:10|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629409360000|2021-08-19 21:42:40|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629409370000|2021-08-19 21:42:50|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629409380000|2021-08-19 21:43:00|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629409460000|2021-08-19 21:44:20|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629409470000|2021-08-19 21:44:30|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409530000|2021-08-19 21:45:30|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629409580000|2021-08-19 21:46:20|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409610000|2021-08-19 21:46:50|44.93|42.73|44.9|42.7|44.93|42.73|44.9|42.7|0
1629409630000|2021-08-19 21:47:10|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629409670000|2021-08-19 21:47:50|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629409700000|2021-08-19 21:48:20|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1629409710000|2021-08-19 21:48:30|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629409760000|2021-08-19 21:49:20|44.85|42.65|44.84|42.64|44.85|42.65|44.84|42.64|0
1629409770000|2021-08-19 21:49:30|44.8|42.6|44.86|42.66|44.86|42.66|44.8|42.6|0
1629409780000|2021-08-19 21:49:40|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629409810000|2021-08-19 21:50:10|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629409820000|2021-08-19 21:50:20|44.92|42.72|44.92|42.72|44.92|42.72|44.92|42.72|0
1629409830000|2021-08-19 21:50:30|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629409840000|2021-08-19 21:50:40|44.84|42.64|44.88|42.68|44.88|42.68|44.84|42.64|0
1629409850000|2021-08-19 21:50:50|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629409860000|2021-08-19 21:51:00|44.95|42.75|44.95|42.75|44.95|42.75|44.95|42.75|0
1629409870000|2021-08-19 21:51:10|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629409880000|2021-08-19 21:51:20|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409900000|2021-08-19 21:51:40|44.84|42.64|44.84|42.64|44.84|42.64|44.84|42.64|0
1629409910000|2021-08-19 21:51:50|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409930000|2021-08-19 21:52:10|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629409940000|2021-08-19 21:52:20|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1629409990000|2021-08-19 21:53:10|44.84|42.64|44.85|42.65|44.85|42.65|44.84|42.64|0
1629410020000|2021-08-19 21:53:40|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629410080000|2021-08-19 21:54:40|44.86|42.66|44.88|42.68|44.88|42.68|44.86|42.66|0
1629410120000|2021-08-19 21:55:20|44.97|42.77|44.97|42.77|44.97|42.77|44.97|42.77|0
1629410130000|2021-08-19 21:55:30|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629410140000|2021-08-19 21:55:40|44.96|42.76|44.95|42.75|44.99|42.79|44.95|42.75|0
1629410170000|2021-08-19 21:56:10|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629410190000|2021-08-19 21:56:30|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629410200000|2021-08-19 21:56:40|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1629410240000|2021-08-19 21:57:20|44.89|42.69|44.88|42.68|44.89|42.69|44.88|42.68|0
1629410290000|2021-08-19 21:58:10|44.87|42.67|44.83|42.63|44.87|42.67|44.79|42.59|0
1629410300000|2021-08-19 21:58:20|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629410310000|2021-08-19 21:58:30|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1629410330000|2021-08-19 21:58:50|44.92|42.72|44.92|42.72|44.92|42.72|44.92|42.72|0
1629410340000|2021-08-19 21:59:00|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629410360000|2021-08-19 21:59:20|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629410370000|2021-08-19 21:59:30|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1629410390000|2021-08-19 21:59:50|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629410400000|2021-08-19 22:00:00|44.75|42.55|44.75|42.55|44.75|42.55|44.68|42.48|0
1629410410000|2021-08-19 22:00:10|44.78|42.58|44.72|42.52|44.78|42.58|44.72|42.52|0
1629410420000|2021-08-19 22:00:20|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629410430000|2021-08-19 22:00:30|44.65|42.45|44.72|42.52|44.72|42.52|44.65|42.45|0
1629410440000|2021-08-19 22:00:40|44.78|42.58|44.71|42.51|44.78|42.58|44.71|42.51|0
1629410460000|2021-08-19 22:01:00|44.65|42.45|44.65|42.45|44.65|42.45|44.58|42.38|0
1629410470000|2021-08-19 22:01:10|44.58|42.38|44.65|42.45|44.65|42.45|44.58|42.38|0
1629410480000|2021-08-19 22:01:20|44.71|42.51|44.78|42.58|44.78|42.58|44.65|42.45|0
1629410490000|2021-08-19 22:01:30|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629410500000|2021-08-19 22:01:40|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629410510000|2021-08-19 22:01:50|44.85|42.65|44.91|42.71|44.91|42.71|44.85|42.65|0
1629410520000|2021-08-19 22:02:00|44.78|42.58|44.78|42.58|44.85|42.65|44.78|42.58|0
1629410530000|2021-08-19 22:02:10|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629410540000|2021-08-19 22:02:20|44.91|42.71|44.91|42.71|44.91|42.71|44.91|42.71|0
1629410560000|2021-08-19 22:02:40|44.85|42.65|44.88|42.68|44.88|42.68|44.85|42.65|0
1629410570000|2021-08-19 22:02:50|44.85|42.65|44.85|42.65|44.85|42.65|44.78|42.58|0
1629410580000|2021-08-19 22:03:00|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629410590000|2021-08-19 22:03:10|44.71|42.51|44.71|42.51|44.71|42.51|44.71|42.51|0
1629410610000|2021-08-19 22:03:30|44.78|42.58|44.78|42.58|44.78|42.58|44.75|42.55|0
1629410620000|2021-08-19 22:03:40|44.85|42.65|44.84|42.64|44.85|42.65|44.84|42.64|0
1629410640000|2021-08-19 22:04:00|44.91|42.71|44.91|42.71|44.91|42.71|44.91|42.71|0
1629410650000|2021-08-19 22:04:10|45.04|42.84|45.11|42.91|45.11|42.91|45.04|42.84|0
1629410660000|2021-08-19 22:04:20|45.18|42.98|45.18|42.98|45.21|43.01|45.18|42.98|0
1629410670000|2021-08-19 22:04:30|45.11|42.91|45.11|42.91|45.18|42.98|45.11|42.91|0
1629410680000|2021-08-19 22:04:40|45.18|42.98|45.18|42.98|45.18|42.98|45.18|42.98|0
1629410690000|2021-08-19 22:04:50|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629410700000|2021-08-19 22:05:00|45.18|42.98|45.15|42.95|45.18|42.98|45.11|42.91|0
1629410710000|2021-08-19 22:05:10|45.11|42.91|45.11|42.91|45.11|42.91|45.11|42.91|0
1629410740000|2021-08-19 22:05:40|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629410750000|2021-08-19 22:05:50|45.18|42.98|45.11|42.91|45.18|42.98|45.11|42.91|0
1629410800000|2021-08-19 22:06:40|45.14|42.94|45.18|42.98|45.18|42.98|45.14|42.94|0
1629410820000|2021-08-19 22:07:00|45.21|43.01|45.18|42.98|45.21|43.01|45.18|42.98|0
1629410840000|2021-08-19 22:07:20|45.11|42.91|45.11|42.91|45.11|42.91|45.11|42.91|0
1629411020000|2021-08-19 22:10:20|45.04|42.84|45.04|42.84|45.04|42.84|45.04|42.84|0
1629411030000|2021-08-19 22:10:30|44.84|42.64|44.84|42.64|44.84|42.64|44.84|42.64|0
1629411080000|2021-08-19 22:11:20|44.94|42.74|44.97|42.77|44.97|42.77|44.94|42.74|0
1629411120000|2021-08-19 22:12:00|45.04|42.84|45.1|42.9|45.1|42.9|45.04|42.84|0
1629411130000|2021-08-19 22:12:10|45.04|42.84|44.9|42.7|45.04|42.84|44.9|42.7|0
1629411140000|2021-08-19 22:12:20|44.97|42.77|45.04|42.84|45.04|42.84|44.97|42.77|0
1629411150000|2021-08-19 22:12:30|45.1|42.9|45.1|42.9|45.1|42.9|45.1|42.9|0
1629411240000|2021-08-19 22:14:00|44.97|42.77|44.97|42.77|44.97|42.77|44.97|42.77|0
1629411260000|2021-08-19 22:14:20|45.1|42.9|45.1|42.9|45.1|42.9|45.1|42.9|0
1629411320000|2021-08-19 22:15:20|45.03|42.83|45.03|42.83|45.03|42.83|45.03|42.83|0
1629411340000|2021-08-19 22:15:40|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629411360000|2021-08-19 22:16:00|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629411370000|2021-08-19 22:16:10|45.3|43.1|45.3|43.1|45.37|43.17|45.3|43.1|0
1629411380000|2021-08-19 22:16:20|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629411390000|2021-08-19 22:16:30|45.43|43.23|45.43|43.23|45.43|43.23|45.37|43.17|0
1629411400000|2021-08-19 22:16:40|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629411430000|2021-08-19 22:17:10|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629411450000|2021-08-19 22:17:30|45.37|43.17|45.33|43.13|45.37|43.17|45.33|43.13|0
1629411460000|2021-08-19 22:17:40|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629411470000|2021-08-19 22:17:50|45.33|43.13|45.37|43.17|45.37|43.17|45.33|43.13|0
1629411480000|2021-08-19 22:18:00|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629411490000|2021-08-19 22:18:10|45.33|43.13|45.37|43.17|45.37|43.17|45.33|43.13|0
1629411500000|2021-08-19 22:18:20|45.3|43.1|45.3|43.1|45.33|43.13|45.3|43.1|0
1629411520000|2021-08-19 22:18:40|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629411550000|2021-08-19 22:19:10|45.16|42.96|45.23|43.03|45.23|43.03|45.16|42.96|0
1629411570000|2021-08-19 22:19:30|45.16|42.96|45.23|43.03|45.23|43.03|45.16|42.96|0
1629411580000|2021-08-19 22:19:40|45.16|42.96|45.16|42.96|45.16|42.96|45.16|42.96|0
1629411630000|2021-08-19 22:20:30|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629411680000|2021-08-19 22:21:20|45.16|42.96|45.16|42.96|45.16|42.96|45.16|42.96|0
1629411690000|2021-08-19 22:21:30|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629411720000|2021-08-19 22:22:00|45.03|42.83|45.03|42.83|45.03|42.83|45.03|42.83|0
1629411730000|2021-08-19 22:22:10|44.96|42.76|44.96|42.76|44.96|42.76|44.96|42.76|0
1629411750000|2021-08-19 22:22:30|44.89|42.69|44.93|42.73|44.96|42.76|44.89|42.69|0
1629411760000|2021-08-19 22:22:40|44.96|42.76|44.96|42.76|44.96|42.76|44.96|42.76|0
1629411810000|2021-08-19 22:23:30|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629411850000|2021-08-19 22:24:10|44.96|42.76|44.89|42.69|44.96|42.76|44.89|42.69|0
1629411890000|2021-08-19 22:24:50|44.92|42.72|44.96|42.76|44.96|42.76|44.92|42.72|0
1629411900000|2021-08-19 22:25:00|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629411910000|2021-08-19 22:25:10|44.82|42.62|44.89|42.69|44.89|42.69|44.82|42.62|0
1629411960000|2021-08-19 22:26:00|44.96|42.76|44.95|42.75|44.96|42.76|44.95|42.75|0
1629412010000|2021-08-19 22:26:50|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629412030000|2021-08-19 22:27:10|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629412040000|2021-08-19 22:27:20|44.79|42.59|44.75|42.55|44.79|42.59|44.75|42.55|0
1629412070000|2021-08-19 22:27:50|44.69|42.49|44.69|42.49|44.69|42.49|44.69|42.49|0
1629412090000|2021-08-19 22:28:10|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629412100000|2021-08-19 22:28:20|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629412120000|2021-08-19 22:28:40|44.69|42.49|44.69|42.49|44.69|42.49|44.69|42.49|0
1629412130000|2021-08-19 22:28:50|44.75|42.55|44.72|42.52|44.75|42.55|44.72|42.52|0
1629412140000|2021-08-19 22:29:00|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629412250000|2021-08-19 22:30:50|44.68|42.48|44.75|42.55|44.75|42.55|44.68|42.48|0
1629412290000|2021-08-19 22:31:30|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629412330000|2021-08-19 22:32:10|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629412350000|2021-08-19 22:32:30|44.81|42.61|44.88|42.68|44.88|42.68|44.81|42.61|0
1629412360000|2021-08-19 22:32:40|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629412370000|2021-08-19 22:32:50|44.85|42.65|44.88|42.68|44.88|42.68|44.85|42.65|0
1629412380000|2021-08-19 22:33:00|44.81|42.61|44.88|42.68|44.88|42.68|44.81|42.61|0
1629412430000|2021-08-19 22:33:50|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629412440000|2021-08-19 22:34:00|44.85|42.65|44.88|42.68|44.88|42.68|44.85|42.65|0
1629412460000|2021-08-19 22:34:20|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629412470000|2021-08-19 22:34:30|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1629412480000|2021-08-19 22:34:40|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629412510000|2021-08-19 22:35:10|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629412540000|2021-08-19 22:35:40|45.21|43.01|45.21|43.01|45.21|43.01|45.21|43.01|0
1629412550000|2021-08-19 22:35:50|45.15|42.95|45.28|43.08|45.35|43.15|45.15|42.95|0
1629412570000|2021-08-19 22:36:10|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1629412580000|2021-08-19 22:36:20|45.21|43.01|45.21|43.01|45.21|43.01|45.21|43.01|0
1629412590000|2021-08-19 22:36:30|45.25|43.05|45.21|43.01|45.25|43.05|45.21|43.01|0
1629412600000|2021-08-19 22:36:40|45.28|43.08|45.28|43.08|45.28|43.08|45.28|43.08|0
1629412630000|2021-08-19 22:37:10|45.35|43.15|45.28|43.08|45.35|43.15|45.28|43.08|0
1629412640000|2021-08-19 22:37:20|45.35|43.15|45.35|43.15|45.35|43.15|45.35|43.15|0
1629412650000|2021-08-19 22:37:30|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629412720000|2021-08-19 22:38:40|45.28|43.08|45.28|43.08|45.28|43.08|45.28|43.08|0
1629412750000|2021-08-19 22:39:10|45.24|43.04|45.28|43.08|45.28|43.08|45.24|43.04|0
1629412760000|2021-08-19 22:39:20|45.21|43.01|45.21|43.01|45.21|43.01|45.21|43.01|0
1629412790000|2021-08-19 22:39:50|45.28|43.08|45.28|43.08|45.28|43.08|45.28|43.08|0
1629412800000|2021-08-19 22:40:00|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629412810000|2021-08-19 22:40:10|45.28|43.08|45.27|43.07|45.28|43.08|45.27|43.07|0
1629412820000|2021-08-19 22:40:20|45.24|43.04|45.21|43.01|45.27|43.07|45.21|43.01|0
1629412830000|2021-08-19 22:40:30|45.27|43.07|45.21|43.01|45.27|43.07|45.21|43.01|0
1629412850000|2021-08-19 22:40:50|45.27|43.07|45.27|43.07|45.27|43.07|45.27|43.07|0
1629412860000|2021-08-19 22:41:00|45.24|43.04|45.27|43.07|45.27|43.07|45.24|43.04|0
1629412880000|2021-08-19 22:41:20|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629412890000|2021-08-19 22:41:30|45.41|43.21|45.48|43.28|45.48|43.28|45.41|43.21|0
1629412910000|2021-08-19 22:41:50|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629412920000|2021-08-19 22:42:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629412980000|2021-08-19 22:43:00|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629413020000|2021-08-19 22:43:40|45.71|43.51|45.61|43.41|45.71|43.51|45.61|43.41|0
1629413030000|2021-08-19 22:43:50|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629413040000|2021-08-19 22:44:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629413050000|2021-08-19 22:44:10|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629413080000|2021-08-19 22:44:40|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629413090000|2021-08-19 22:44:50|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629413110000|2021-08-19 22:45:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629413160000|2021-08-19 22:46:00|45.61|43.41|45.67|43.47|45.67|43.47|45.61|43.41|0
1629413170000|2021-08-19 22:46:10|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629413190000|2021-08-19 22:46:30|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413200000|2021-08-19 22:46:40|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629413220000|2021-08-19 22:47:00|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413240000|2021-08-19 22:47:20|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629413260000|2021-08-19 22:47:40|45.6|43.4|45.67|43.47|45.67|43.47|45.6|43.4|0
1629413280000|2021-08-19 22:48:00|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413290000|2021-08-19 22:48:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629413300000|2021-08-19 22:48:20|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413320000|2021-08-19 22:48:40|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629413330000|2021-08-19 22:48:50|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413340000|2021-08-19 22:49:00|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629413400000|2021-08-19 22:50:00|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413420000|2021-08-19 22:50:20|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413430000|2021-08-19 22:50:30|45.67|43.47|45.6|43.4|45.67|43.47|45.6|43.4|0
1629413440000|2021-08-19 22:50:40|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629413450000|2021-08-19 22:50:50|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629413590000|2021-08-19 22:53:10|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413600000|2021-08-19 22:53:20|45.46|43.26|45.46|43.26|45.46|43.26|45.46|43.26|0
1629413680000|2021-08-19 22:54:40|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413690000|2021-08-19 22:54:50|45.5|43.3|45.5|43.3|45.5|43.3|45.46|43.26|0
1629413700000|2021-08-19 22:55:00|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413720000|2021-08-19 22:55:20|45.5|43.3|45.53|43.33|45.53|43.33|45.5|43.3|0
1629413730000|2021-08-19 22:55:30|45.46|43.26|45.46|43.26|45.46|43.26|45.46|43.26|0
1629413740000|2021-08-19 22:55:40|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413760000|2021-08-19 22:56:00|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629413770000|2021-08-19 22:56:10|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629413790000|2021-08-19 22:56:30|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413800000|2021-08-19 22:56:40|45.49|43.29|45.53|43.33|45.53|43.33|45.49|43.29|0
1629413810000|2021-08-19 22:56:50|45.46|43.26|45.46|43.26|45.46|43.26|45.46|43.26|0
1629413820000|2021-08-19 22:57:00|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413840000|2021-08-19 22:57:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629413880000|2021-08-19 22:58:00|45.53|43.33|45.53|43.33|45.53|43.33|45.53|43.33|0
1629413900000|2021-08-19 22:58:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629413910000|2021-08-19 22:58:30|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629413930000|2021-08-19 22:58:50|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629413950000|2021-08-19 22:59:10|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629413960000|2021-08-19 22:59:20|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629413970000|2021-08-19 22:59:30|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629413980000|2021-08-19 22:59:40|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629413990000|2021-08-19 22:59:50|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629414000000|2021-08-19 23:00:00|45.59|43.39|45.66|43.46|45.66|43.46|45.59|43.39|0
1629414010000|2021-08-19 23:00:10|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629414030000|2021-08-19 23:00:30|45.73|43.53|45.73|43.53|45.73|43.53|45.73|43.53|0
1629414040000|2021-08-19 23:00:40|45.66|43.46|45.52|43.32|45.66|43.46|45.52|43.32|0
1629414080000|2021-08-19 23:01:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629414110000|2021-08-19 23:01:50|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629414120000|2021-08-19 23:02:00|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629414140000|2021-08-19 23:02:20|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629414160000|2021-08-19 23:02:40|45.42|43.22|45.42|43.22|45.42|43.22|45.42|43.22|0
1629414170000|2021-08-19 23:02:50|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629414200000|2021-08-19 23:03:20|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629414210000|2021-08-19 23:03:30|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629414240000|2021-08-19 23:04:00|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629414280000|2021-08-19 23:04:40|45.49|43.29|45.49|43.29|45.49|43.29|45.49|43.29|0
1629414290000|2021-08-19 23:04:50|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629414320000|2021-08-19 23:05:20|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629414330000|2021-08-19 23:05:30|45.42|43.22|45.42|43.22|45.42|43.22|45.42|43.22|0
1629414340000|2021-08-19 23:05:40|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629414360000|2021-08-19 23:06:00|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629414380000|2021-08-19 23:06:20|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414390000|2021-08-19 23:06:30|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629414410000|2021-08-19 23:06:50|45.58|43.38|45.65|43.45|45.65|43.45|45.58|43.38|0
1629414420000|2021-08-19 23:07:00|45.58|43.38|45.65|43.45|45.65|43.45|45.58|43.38|0
1629414470000|2021-08-19 23:07:50|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414480000|2021-08-19 23:08:00|45.72|43.52|45.65|43.45|45.72|43.52|45.65|43.45|0
1629414500000|2021-08-19 23:08:20|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629414510000|2021-08-19 23:08:30|45.45|43.25|45.51|43.31|45.51|43.31|45.45|43.25|0
1629414540000|2021-08-19 23:09:00|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414560000|2021-08-19 23:09:20|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629414570000|2021-08-19 23:09:30|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414600000|2021-08-19 23:10:00|45.55|43.35|45.51|43.31|45.55|43.35|45.51|43.31|0
1629414610000|2021-08-19 23:10:10|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414650000|2021-08-19 23:10:50|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629414660000|2021-08-19 23:11:00|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629414680000|2021-08-19 23:11:20|45.65|43.45|45.68|43.48|45.71|43.51|45.65|43.45|0
1629414690000|2021-08-19 23:11:30|45.65|43.45|45.65|43.45|45.68|43.48|45.65|43.45|0
1629414740000|2021-08-19 23:12:20|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629414780000|2021-08-19 23:13:00|45.64|43.44|45.58|43.38|45.64|43.44|45.58|43.38|0
1629414790000|2021-08-19 23:13:10|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629414800000|2021-08-19 23:13:20|45.68|43.48|45.71|43.51|45.71|43.51|45.68|43.48|0
1629414810000|2021-08-19 23:13:30|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629414890000|2021-08-19 23:14:50|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629414900000|2021-08-19 23:15:00|45.64|43.44|45.64|43.44|45.71|43.51|45.64|43.44|0
1629414910000|2021-08-19 23:15:10|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629414930000|2021-08-19 23:15:30|45.54|43.34|45.51|43.31|45.54|43.34|45.51|43.31|0
1629414950000|2021-08-19 23:15:50|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629414990000|2021-08-19 23:16:30|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629415000000|2021-08-19 23:16:40|45.57|43.37|45.64|43.44|45.64|43.44|45.57|43.37|0
1629415010000|2021-08-19 23:16:50|45.61|43.41|45.57|43.37|45.61|43.41|45.57|43.37|0
1629415020000|2021-08-19 23:17:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629415030000|2021-08-19 23:17:10|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629415070000|2021-08-19 23:17:50|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629415160000|2021-08-19 23:19:20|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629415190000|2021-08-19 23:19:50|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1629415200000|2021-08-19 23:20:00|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629415210000|2021-08-19 23:20:10|45.74|43.54|45.77|43.57|45.77|43.57|45.74|43.54|0
1629415220000|2021-08-19 23:20:20|45.7|43.5|45.7|43.5|45.7|43.5|45.7|43.5|0
1629415230000|2021-08-19 23:20:30|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629415310000|2021-08-19 23:21:50|45.7|43.5|45.7|43.5|45.7|43.5|45.7|43.5|0
1629415320000|2021-08-19 23:22:00|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629415350000|2021-08-19 23:22:30|45.7|43.5|45.7|43.5|45.7|43.5|45.7|43.5|0
1629415390000|2021-08-19 23:23:10|45.63|43.43|45.7|43.5|45.7|43.5|45.63|43.43|0
1629415400000|2021-08-19 23:23:20|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629415420000|2021-08-19 23:23:40|45.6|43.4|45.63|43.43|45.63|43.43|45.6|43.4|0
1629415500000|2021-08-19 23:25:00|45.6|43.4|45.56|43.36|45.6|43.4|45.56|43.36|0
1629415520000|2021-08-19 23:25:20|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629415540000|2021-08-19 23:25:40|45.46|43.26|45.5|43.3|45.5|43.3|45.46|43.26|0
1629415570000|2021-08-19 23:26:10|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629415600000|2021-08-19 23:26:40|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629415610000|2021-08-19 23:26:50|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629415680000|2021-08-19 23:28:00|45.49|43.29|45.49|43.29|45.49|43.29|45.49|43.29|0
1629415690000|2021-08-19 23:28:10|45.46|43.26|45.43|43.23|45.46|43.26|45.43|43.23|0
1629415710000|2021-08-19 23:28:30|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629415730000|2021-08-19 23:28:50|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629415740000|2021-08-19 23:29:00|45.33|43.13|45.33|43.13|45.33|43.13|45.33|43.13|0
1629415750000|2021-08-19 23:29:10|45.29|43.09|45.36|43.16|45.36|43.16|45.29|43.09|0
1629415760000|2021-08-19 23:29:20|45.33|43.13|45.36|43.16|45.36|43.16|45.33|43.13|0
1629415770000|2021-08-19 23:29:30|45.43|43.23|45.42|43.22|45.43|43.23|45.42|43.22|0
1629415780000|2021-08-19 23:29:40|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629415800000|2021-08-19 23:30:00|45.49|43.29|45.56|43.36|45.56|43.36|45.49|43.29|0
1629415830000|2021-08-19 23:30:30|45.69|43.49|45.76|43.56|45.76|43.56|45.69|43.49|0
1629415840000|2021-08-19 23:30:40|45.69|43.49|45.69|43.49|45.76|43.56|45.69|43.49|0
1629415860000|2021-08-19 23:31:00|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629415910000|2021-08-19 23:31:50|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629415930000|2021-08-19 23:32:10|45.73|43.53|45.69|43.49|45.73|43.53|45.69|43.49|0
1629415940000|2021-08-19 23:32:20|45.62|43.42|45.62|43.42|45.62|43.42|45.56|43.36|0
1629415990000|2021-08-19 23:33:10|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629416010000|2021-08-19 23:33:30|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416020000|2021-08-19 23:33:40|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629416040000|2021-08-19 23:34:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416060000|2021-08-19 23:34:20|45.62|43.42|45.55|43.35|45.62|43.42|45.55|43.35|0
1629416070000|2021-08-19 23:34:30|45.59|43.39|45.55|43.35|45.59|43.39|45.55|43.35|0
1629416080000|2021-08-19 23:34:40|45.62|43.42|45.69|43.49|45.69|43.49|45.62|43.42|0
1629416100000|2021-08-19 23:35:00|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629416110000|2021-08-19 23:35:10|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629416140000|2021-08-19 23:35:40|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416170000|2021-08-19 23:36:10|45.62|43.42|45.69|43.49|45.69|43.49|45.62|43.42|0
1629416220000|2021-08-19 23:37:00|45.62|43.42|45.62|43.42|45.65|43.45|45.62|43.42|0
1629416250000|2021-08-19 23:37:30|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416260000|2021-08-19 23:37:40|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629416280000|2021-08-19 23:38:00|45.69|43.49|45.62|43.42|45.69|43.49|45.62|43.42|0
1629416290000|2021-08-19 23:38:10|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416300000|2021-08-19 23:38:20|45.65|43.45|45.75|43.55|45.75|43.55|45.65|43.45|0
1629416310000|2021-08-19 23:38:30|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629416320000|2021-08-19 23:38:40|45.72|43.52|45.69|43.49|45.72|43.52|45.69|43.49|0
1629416330000|2021-08-19 23:38:50|45.75|43.55|45.69|43.49|45.75|43.55|45.69|43.49|0
1629416340000|2021-08-19 23:39:00|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629416350000|2021-08-19 23:39:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629416360000|2021-08-19 23:39:20|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1629416370000|2021-08-19 23:39:30|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629416380000|2021-08-19 23:39:40|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629416390000|2021-08-19 23:39:50|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629416400000|2021-08-19 23:40:00|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629416410000|2021-08-19 23:40:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629416420000|2021-08-19 23:40:20|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629416460000|2021-08-19 23:41:00|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629416470000|2021-08-19 23:41:10|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629416480000|2021-08-19 23:41:20|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629416490000|2021-08-19 23:41:30|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629416500000|2021-08-19 23:41:40|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629416520000|2021-08-19 23:42:00|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629416560000|2021-08-19 23:42:40|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629416570000|2021-08-19 23:42:50|46.02|43.82|45.95|43.75|46.02|43.82|45.95|43.75|0
1629416580000|2021-08-19 23:43:00|45.99|43.79|46.02|43.82|46.02|43.82|45.99|43.79|0
1629416590000|2021-08-19 23:43:10|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629416600000|2021-08-19 23:43:20|46.06|43.86|46.02|43.82|46.06|43.86|46.02|43.82|0
1629416610000|2021-08-19 23:43:30|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629416620000|2021-08-19 23:43:40|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629416630000|2021-08-19 23:43:50|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629416650000|2021-08-19 23:44:10|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629416680000|2021-08-19 23:44:40|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629416690000|2021-08-19 23:44:50|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629416700000|2021-08-19 23:45:00|46.15|43.95|46.29|44.09|46.29|44.09|46.15|43.95|0
1629416710000|2021-08-19 23:45:10|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1629416730000|2021-08-19 23:45:30|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1629416740000|2021-08-19 23:45:40|46.36|44.16|46.29|44.09|46.36|44.16|46.29|44.09|0
1629416750000|2021-08-19 23:45:50|46.36|44.16|46.43|44.23|46.43|44.23|46.36|44.16|0
1629416780000|2021-08-19 23:46:20|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629416790000|2021-08-19 23:46:30|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629416800000|2021-08-19 23:46:40|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1629416810000|2021-08-19 23:46:50|46.43|44.23|46.43|44.23|46.43|44.23|46.43|44.23|0
1629416820000|2021-08-19 23:47:00|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629416830000|2021-08-19 23:47:10|46.43|44.23|46.29|44.09|46.43|44.23|46.29|44.09|0
1629416840000|2021-08-19 23:47:20|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629416850000|2021-08-19 23:47:30|46.29|44.09|46.22|44.02|46.29|44.09|46.19|43.99|0
1629416860000|2021-08-19 23:47:40|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629416870000|2021-08-19 23:47:50|46.08|43.88|46.12|43.92|46.12|43.92|46.08|43.88|0
1629416880000|2021-08-19 23:48:00|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629416900000|2021-08-19 23:48:20|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1629416910000|2021-08-19 23:48:30|46.29|44.09|46.29|44.09|46.29|44.09|46.29|44.09|0
1629416920000|2021-08-19 23:48:40|46.22|44.02|46.22|44.02|46.22|44.02|46.15|43.95|0
1629416930000|2021-08-19 23:48:50|46.25|44.05|46.29|44.09|46.29|44.09|46.25|44.05|0
1629416940000|2021-08-19 23:49:00|46.36|44.16|46.49|44.29|46.49|44.29|46.36|44.16|0
1629416950000|2021-08-19 23:49:10|46.56|44.36|46.53|44.33|46.56|44.36|46.53|44.33|0
1629416960000|2021-08-19 23:49:20|46.56|44.36|46.49|44.29|46.56|44.36|46.49|44.29|0
1629416970000|2021-08-19 23:49:30|46.56|44.36|46.63|44.43|46.63|44.43|46.56|44.36|0
1629416980000|2021-08-19 23:49:40|46.56|44.36|46.49|44.29|46.56|44.36|46.49|44.29|0
1629416990000|2021-08-19 23:49:50|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1629417000000|2021-08-19 23:50:00|46.49|44.29|46.56|44.36|46.56|44.36|46.49|44.29|0
1629417010000|2021-08-19 23:50:10|46.49|44.29|46.56|44.36|46.56|44.36|46.49|44.29|0
1629417020000|2021-08-19 23:50:20|46.63|44.43|46.9|44.7|46.9|44.7|46.63|44.43|0
1629417030000|2021-08-19 23:50:30|46.83|44.63|46.83|44.63|46.9|44.7|46.83|44.63|0
1629417040000|2021-08-19 23:50:40|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1629417050000|2021-08-19 23:50:50|46.83|44.63|46.83|44.63|46.83|44.63|46.83|44.63|0
1629417060000|2021-08-19 23:51:00|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629417070000|2021-08-19 23:51:10|46.83|44.63|46.83|44.63|46.83|44.63|46.83|44.63|0
1629417080000|2021-08-19 23:51:20|46.76|44.56|46.83|44.63|46.83|44.63|46.76|44.56|0
1629417090000|2021-08-19 23:51:30|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629417100000|2021-08-19 23:51:40|46.7|44.5|46.76|44.56|46.76|44.56|46.7|44.5|0
1629417120000|2021-08-19 23:52:00|46.83|44.63|46.9|44.7|46.9|44.7|46.83|44.63|0
1629417130000|2021-08-19 23:52:10|46.97|44.77|46.97|44.77|46.97|44.77|46.97|44.77|0
1629417140000|2021-08-19 23:52:20|47.04|44.84|47.04|44.84|47.04|44.84|47.04|44.84|0
1629417150000|2021-08-19 23:52:30|47.11|44.91|47.04|44.84|47.11|44.91|47.04|44.84|0
1629417160000|2021-08-19 23:52:40|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1629417170000|2021-08-19 23:52:50|47.08|44.88|46.97|44.77|47.08|44.88|46.97|44.77|0
1629417180000|2021-08-19 23:53:00|47.04|44.84|46.9|44.7|47.04|44.84|46.9|44.7|0
1629417190000|2021-08-19 23:53:10|46.97|44.77|47.11|44.91|47.11|44.91|46.97|44.77|0
1629417220000|2021-08-19 23:53:40|47.25|45.05|47.25|45.05|47.25|45.05|47.25|45.05|0
1629417230000|2021-08-19 23:53:50|47.18|44.98|47.18|44.98|47.18|44.98|47.18|44.98|0
1629417240000|2021-08-19 23:54:00|47.11|44.91|47.14|44.94|47.14|44.94|47.11|44.91|0
1629417250000|2021-08-19 23:54:10|47.11|44.91|47.18|44.98|47.18|44.98|47.11|44.91|0
1629417260000|2021-08-19 23:54:20|47.11|44.91|47.18|44.98|47.18|44.98|47.11|44.91|0
1629417270000|2021-08-19 23:54:30|47.25|45.05|47.32|45.12|47.32|45.12|47.25|45.05|0
1629417280000|2021-08-19 23:54:40|47.25|45.05|47.31|45.11|47.31|45.11|47.25|45.05|0
1629417290000|2021-08-19 23:54:50|47.25|45.05|47.28|45.08|47.28|45.08|47.25|45.05|0
1629417300000|2021-08-19 23:55:00|47.25|45.05|47.31|45.11|47.31|45.11|47.25|45.05|0
1629417320000|2021-08-19 23:55:20|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629417330000|2021-08-19 23:55:30|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1629417340000|2021-08-19 23:55:40|47.24|45.04|47.24|45.04|47.24|45.04|47.24|45.04|0
1629417350000|2021-08-19 23:55:50|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1629417360000|2021-08-19 23:56:00|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1629417370000|2021-08-19 23:56:10|47.1|44.9|47.1|44.9|47.1|44.9|47.1|44.9|0
1629417380000|2021-08-19 23:56:20|47.24|45.04|47.17|44.97|47.24|45.04|47.17|44.97|0
1629417390000|2021-08-19 23:56:30|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629417400000|2021-08-19 23:56:40|47.24|45.04|47.31|45.11|47.31|45.11|47.24|45.04|0
1629417410000|2021-08-19 23:56:50|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629417420000|2021-08-19 23:57:00|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1629417430000|2021-08-19 23:57:10|47.24|45.04|47.1|44.9|47.24|45.04|47.1|44.9|0
1629417440000|2021-08-19 23:57:20|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629417450000|2021-08-19 23:57:30|46.97|44.77|46.97|44.77|46.97|44.77|46.97|44.77|0
1629417460000|2021-08-19 23:57:40|46.93|44.73|46.9|44.7|46.93|44.73|46.9|44.7|0
1629417480000|2021-08-19 23:58:00|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629417490000|2021-08-19 23:58:10|46.9|44.7|46.9|44.7|46.9|44.7|46.9|44.7|0
1629417510000|2021-08-19 23:58:30|46.83|44.63|46.83|44.63|46.83|44.63|46.83|44.63|0
1629417520000|2021-08-19 23:58:40|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629417530000|2021-08-19 23:58:50|46.79|44.59|46.83|44.63|46.83|44.63|46.79|44.59|0
1629417550000|2021-08-19 23:59:10|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629417560000|2021-08-19 23:59:20|46.83|44.63|46.76|44.56|46.83|44.63|46.76|44.56|0
1629417570000|2021-08-19 23:59:30|46.82|44.62|46.89|44.69|46.89|44.69|46.82|44.62|0
1629417580000|2021-08-19 23:59:40|46.86|44.66|46.86|44.66|46.89|44.69|46.86|44.66|0
1629417590000|2021-08-19 23:59:50|46.89|44.69|46.89|44.69|46.96|44.76|46.89|44.69|0
1629417600000|2021-08-20 00:00:00|46.96|44.76|46.89|44.69|46.96|44.76|46.89|44.69|0
1629417610000|2021-08-20 00:00:10|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629417620000|2021-08-20 00:00:20|46.76|44.56|46.75|44.55|46.82|44.62|46.75|44.55|0
1629417630000|2021-08-20 00:00:30|46.69|44.49|46.48|44.28|46.69|44.49|46.48|44.28|0
1629417640000|2021-08-20 00:00:40|46.55|44.35|46.48|44.28|46.55|44.35|46.48|44.28|0
1629417650000|2021-08-20 00:00:50|46.41|44.21|46.41|44.21|46.41|44.21|46.34|44.14|0
1629417660000|2021-08-20 00:01:00|46.34|44.14|46.21|44.01|46.34|44.14|46.14|43.94|0
1629417670000|2021-08-20 00:01:10|46.07|43.87|46.14|43.94|46.14|43.94|46.07|43.87|0
1629417680000|2021-08-20 00:01:20|46.27|44.07|46.21|44.01|46.27|44.07|46.21|44.01|0
1629417690000|2021-08-20 00:01:30|46.14|43.94|46.14|43.94|46.21|44.01|46.14|43.94|0
1629417700000|2021-08-20 00:01:40|46.2|44|46.27|44.07|46.27|44.07|46.2|44|0
1629417710000|2021-08-20 00:01:50|46.2|44|46.2|44|46.2|44|46.2|44|0
1629417720000|2021-08-20 00:02:00|46.14|43.94|46.2|44|46.2|44|46.07|43.87|0
1629417730000|2021-08-20 00:02:10|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629417740000|2021-08-20 00:02:20|46.2|44|46.27|44.07|46.27|44.07|46.2|44|0
1629417750000|2021-08-20 00:02:30|46.2|44|46.27|44.07|46.27|44.07|46.2|44|0
1629417760000|2021-08-20 00:02:40|46.2|44|46.2|44|46.2|44|46.2|44|0
1629417770000|2021-08-20 00:02:50|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629417780000|2021-08-20 00:03:00|46.2|44|46.14|43.94|46.2|44|46.07|43.87|0
1629417800000|2021-08-20 00:03:20|46.13|43.93|46.07|43.87|46.13|43.93|46.07|43.87|0
1629417810000|2021-08-20 00:03:30|46.13|43.93|46.07|43.87|46.13|43.93|46.07|43.87|0
1629417820000|2021-08-20 00:03:40|46|43.8|45.93|43.73|46|43.8|45.93|43.73|0
1629417830000|2021-08-20 00:03:50|45.86|43.66|45.73|43.53|45.86|43.66|45.73|43.53|0
1629417840000|2021-08-20 00:04:00|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629417850000|2021-08-20 00:04:10|45.73|43.53|45.59|43.39|45.73|43.53|45.59|43.39|0
1629417860000|2021-08-20 00:04:20|45.52|43.32|45.59|43.39|45.59|43.39|45.52|43.32|0
1629417870000|2021-08-20 00:04:30|45.52|43.32|45.46|43.26|45.52|43.32|45.46|43.26|0
1629417880000|2021-08-20 00:04:40|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629417890000|2021-08-20 00:04:50|45.32|43.12|45.46|43.26|45.46|43.26|45.32|43.12|0
1629417900000|2021-08-20 00:05:00|45.39|43.19|45.25|43.05|45.39|43.19|45.25|43.05|0
1629417910000|2021-08-20 00:05:10|45.39|43.19|45.32|43.12|45.39|43.19|45.32|43.12|0
1629417920000|2021-08-20 00:05:20|45.39|43.19|45.19|42.99|45.39|43.19|45.19|42.99|0
1629417930000|2021-08-20 00:05:30|45.25|43.05|45.32|43.12|45.32|43.12|45.25|43.05|0
1629417940000|2021-08-20 00:05:40|45.39|43.19|45.39|43.19|45.39|43.19|45.32|43.12|0
1629417950000|2021-08-20 00:05:50|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1629417960000|2021-08-20 00:06:00|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1629417970000|2021-08-20 00:06:10|45.32|43.12|45.39|43.19|45.39|43.19|45.32|43.12|0
1629417980000|2021-08-20 00:06:20|45.45|43.25|45.52|43.32|45.52|43.32|45.45|43.25|0
1629417990000|2021-08-20 00:06:30|45.49|43.29|45.52|43.32|45.52|43.32|45.45|43.25|0
1629418000000|2021-08-20 00:06:40|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629418010000|2021-08-20 00:06:50|45.39|43.19|45.45|43.25|45.45|43.25|45.39|43.19|0
1629418020000|2021-08-20 00:07:00|45.39|43.19|45.39|43.19|45.39|43.19|45.39|43.19|0
1629418030000|2021-08-20 00:07:10|45.32|43.12|45.25|43.05|45.32|43.12|45.18|42.98|0
1629418040000|2021-08-20 00:07:20|45.18|42.98|45.12|42.92|45.18|42.98|45.12|42.92|0
1629418050000|2021-08-20 00:07:30|45.18|42.98|45.32|43.12|45.39|43.19|45.18|42.98|0
1629418060000|2021-08-20 00:07:40|45.39|43.19|45.32|43.12|45.39|43.19|45.32|43.12|0
1629418070000|2021-08-20 00:07:50|45.25|43.05|45.32|43.12|45.32|43.12|45.25|43.05|0
1629418080000|2021-08-20 00:08:00|45.29|43.09|45.32|43.12|45.32|43.12|45.29|43.09|0
1629418090000|2021-08-20 00:08:10|45.25|43.05|45.32|43.12|45.32|43.12|45.25|43.05|0
1629418100000|2021-08-20 00:08:20|45.38|43.18|45.32|43.12|45.38|43.18|45.32|43.12|0
1629418110000|2021-08-20 00:08:30|45.35|43.15|45.38|43.18|45.38|43.18|45.35|43.15|0
1629418120000|2021-08-20 00:08:40|45.45|43.25|45.38|43.18|45.45|43.25|45.38|43.18|0
1629418130000|2021-08-20 00:08:50|45.32|43.12|45.32|43.12|45.38|43.18|45.32|43.12|0
1629418150000|2021-08-20 00:09:10|45.38|43.18|45.38|43.18|45.45|43.25|45.38|43.18|0
1629418160000|2021-08-20 00:09:20|45.32|43.12|45.32|43.12|45.38|43.18|45.32|43.12|0
1629418170000|2021-08-20 00:09:30|45.25|43.05|45.32|43.12|45.32|43.12|45.25|43.05|0
1629418180000|2021-08-20 00:09:40|45.38|43.18|45.45|43.25|45.45|43.25|45.38|43.18|0
1629418190000|2021-08-20 00:09:50|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629418200000|2021-08-20 00:10:00|45.45|43.25|45.52|43.32|45.52|43.32|45.45|43.25|0
1629418210000|2021-08-20 00:10:10|45.48|43.28|45.52|43.32|45.52|43.32|45.45|43.25|0
1629418220000|2021-08-20 00:10:20|45.58|43.38|45.52|43.32|45.58|43.38|45.52|43.32|0
1629418230000|2021-08-20 00:10:30|45.48|43.28|45.45|43.25|45.48|43.28|45.45|43.25|0
1629418240000|2021-08-20 00:10:40|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1629418250000|2021-08-20 00:10:50|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629418260000|2021-08-20 00:11:00|45.45|43.25|45.65|43.45|45.65|43.45|45.45|43.25|0
1629418280000|2021-08-20 00:11:20|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629418290000|2021-08-20 00:11:30|45.65|43.45|45.72|43.52|45.72|43.52|45.65|43.45|0
1629418300000|2021-08-20 00:11:40|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629418310000|2021-08-20 00:11:50|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629418320000|2021-08-20 00:12:00|45.85|43.65|45.85|43.65|45.85|43.65|45.79|43.59|0
1629418340000|2021-08-20 00:12:20|45.79|43.59|45.79|43.59|45.85|43.65|45.79|43.59|0
1629418350000|2021-08-20 00:12:30|45.75|43.55|45.79|43.59|45.79|43.59|45.72|43.52|0
1629418360000|2021-08-20 00:12:40|45.72|43.52|45.79|43.59|45.79|43.59|45.72|43.52|0
1629418370000|2021-08-20 00:12:50|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629418380000|2021-08-20 00:13:00|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629418390000|2021-08-20 00:13:10|45.58|43.38|45.58|43.38|45.58|43.38|45.51|43.31|0
1629418400000|2021-08-20 00:13:20|45.55|43.35|45.58|43.38|45.58|43.38|45.55|43.35|0
1629418410000|2021-08-20 00:13:30|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629418420000|2021-08-20 00:13:40|45.62|43.42|45.65|43.45|45.65|43.45|45.62|43.42|0
1629418430000|2021-08-20 00:13:50|45.72|43.52|45.72|43.52|45.72|43.52|45.68|43.48|0
1629418450000|2021-08-20 00:14:10|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629418460000|2021-08-20 00:14:20|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629418470000|2021-08-20 00:14:30|45.72|43.52|45.78|43.58|45.78|43.58|45.72|43.52|0
1629418480000|2021-08-20 00:14:40|45.72|43.52|45.62|43.42|45.72|43.52|45.62|43.42|0
1629418490000|2021-08-20 00:14:50|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629418500000|2021-08-20 00:15:00|45.58|43.38|45.58|43.38|45.58|43.38|45.58|43.38|0
1629418510000|2021-08-20 00:15:10|45.65|43.45|45.65|43.45|45.68|43.48|45.65|43.45|0
1629418520000|2021-08-20 00:15:20|45.71|43.51|45.85|43.65|45.85|43.65|45.71|43.51|0
1629418530000|2021-08-20 00:15:30|45.92|43.72|45.99|43.79|45.99|43.79|45.92|43.72|0
1629418540000|2021-08-20 00:15:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629418550000|2021-08-20 00:15:50|46.19|43.99|46.26|44.06|46.26|44.06|46.19|43.99|0
1629418560000|2021-08-20 00:16:00|46.12|43.92|46.16|43.96|46.19|43.99|46.12|43.92|0
1629418570000|2021-08-20 00:16:10|46.19|43.99|46.26|44.06|46.26|44.06|46.19|43.99|0
1629418580000|2021-08-20 00:16:20|46.19|43.99|46.29|44.09|46.33|44.13|46.19|43.99|0
1629418590000|2021-08-20 00:16:30|46.33|44.13|46.53|44.33|46.53|44.33|46.33|44.13|0
1629418600000|2021-08-20 00:16:40|46.46|44.26|46.53|44.33|46.53|44.33|46.46|44.26|0
1629418610000|2021-08-20 00:16:50|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629418620000|2021-08-20 00:17:00|46.53|44.33|46.53|44.33|46.53|44.33|46.53|44.33|0
1629418630000|2021-08-20 00:17:10|46.46|44.26|46.39|44.19|46.46|44.26|46.39|44.19|0
1629418640000|2021-08-20 00:17:20|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1629418650000|2021-08-20 00:17:30|46.53|44.33|46.6|44.4|46.6|44.4|46.53|44.33|0
1629418660000|2021-08-20 00:17:40|46.46|44.26|46.46|44.26|46.53|44.33|46.46|44.26|0
1629418670000|2021-08-20 00:17:50|46.53|44.33|46.46|44.26|46.53|44.33|46.46|44.26|0
1629418680000|2021-08-20 00:18:00|46.5|44.3|46.39|44.19|46.5|44.3|46.39|44.19|0
1629418690000|2021-08-20 00:18:10|46.46|44.26|46.39|44.19|46.46|44.26|46.39|44.19|0
1629418700000|2021-08-20 00:18:20|46.43|44.23|46.39|44.19|46.46|44.26|46.39|44.19|0
1629418710000|2021-08-20 00:18:30|46.43|44.23|46.32|44.12|46.46|44.26|46.32|44.12|0
1629418720000|2021-08-20 00:18:40|46.29|44.09|46.19|43.99|46.29|44.09|46.19|43.99|0
1629418730000|2021-08-20 00:18:50|46.12|43.92|46.09|43.89|46.12|43.92|46.09|43.89|0
1629418740000|2021-08-20 00:19:00|46.12|43.92|46.12|43.92|46.12|43.92|46.05|43.85|0
1629418750000|2021-08-20 00:19:10|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629418760000|2021-08-20 00:19:20|46.02|43.82|45.98|43.78|46.02|43.82|45.98|43.78|0
1629418770000|2021-08-20 00:19:30|46.12|43.92|46.12|43.92|46.12|43.92|46.05|43.85|0
1629418780000|2021-08-20 00:19:40|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1629418790000|2021-08-20 00:19:50|46.12|43.92|46.19|43.99|46.19|43.99|46.12|43.92|0
1629418800000|2021-08-20 00:20:00|46.12|43.92|46.19|43.99|46.19|43.99|46.12|43.92|0
1629418810000|2021-08-20 00:20:10|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629418820000|2021-08-20 00:20:20|46.05|43.85|46.05|43.85|46.05|43.85|45.98|43.78|0
1629418830000|2021-08-20 00:20:30|46.12|43.92|46.19|43.99|46.25|44.05|46.12|43.92|0
1629418840000|2021-08-20 00:20:40|46.12|43.92|46.05|43.85|46.12|43.92|46.05|43.85|0
1629418850000|2021-08-20 00:20:50|46.12|43.92|46.05|43.85|46.12|43.92|46.05|43.85|0
1629418860000|2021-08-20 00:21:00|46.12|43.92|46.08|43.88|46.12|43.92|46.08|43.88|0
1629418870000|2021-08-20 00:21:10|46.12|43.92|46.05|43.85|46.12|43.92|46.02|43.82|0
1629418880000|2021-08-20 00:21:20|45.98|43.78|46.05|43.85|46.12|43.92|45.98|43.78|0
1629418890000|2021-08-20 00:21:30|46.12|43.92|46.15|43.95|46.18|43.98|46.12|43.92|0
1629418900000|2021-08-20 00:21:40|46.12|43.92|46.01|43.81|46.12|43.92|46.01|43.81|0
1629418910000|2021-08-20 00:21:50|45.98|43.78|45.84|43.64|45.98|43.78|45.84|43.64|0
1629418920000|2021-08-20 00:22:00|45.78|43.58|45.64|43.44|45.78|43.58|45.64|43.44|0
1629418930000|2021-08-20 00:22:10|45.68|43.48|45.5|43.3|45.71|43.51|45.5|43.3|0
1629418940000|2021-08-20 00:22:20|45.57|43.37|45.5|43.3|45.64|43.44|45.5|43.3|0
1629418950000|2021-08-20 00:22:30|45.57|43.37|45.57|43.37|45.57|43.37|45.5|43.3|0
1629418960000|2021-08-20 00:22:40|45.5|43.3|45.44|43.24|45.5|43.3|45.44|43.24|0
1629418970000|2021-08-20 00:22:50|45.3|43.1|45.23|43.03|45.3|43.1|45.23|43.03|0
1629418980000|2021-08-20 00:23:00|45.27|43.07|45.23|43.03|45.27|43.07|45.23|43.03|0
1629418990000|2021-08-20 00:23:10|45.17|42.97|45.3|43.1|45.3|43.1|45.17|42.97|0
1629419000000|2021-08-20 00:23:20|45.23|43.03|45.27|43.07|45.3|43.1|45.23|43.03|0
1629419010000|2021-08-20 00:23:30|45.3|43.1|45.3|43.1|45.37|43.17|45.3|43.1|0
1629419020000|2021-08-20 00:23:40|45.37|43.17|45.44|43.24|45.44|43.24|45.37|43.17|0
1629419030000|2021-08-20 00:23:50|45.5|43.3|45.57|43.37|45.57|43.37|45.5|43.3|0
1629419040000|2021-08-20 00:24:00|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629419050000|2021-08-20 00:24:10|45.54|43.34|45.44|43.24|45.54|43.34|45.44|43.24|0
1629419060000|2021-08-20 00:24:20|45.5|43.3|45.43|43.23|45.5|43.3|45.37|43.17|0
1629419070000|2021-08-20 00:24:30|45.5|43.3|45.5|43.3|45.5|43.3|45.43|43.23|0
1629419080000|2021-08-20 00:24:40|45.43|43.23|45.3|43.1|45.43|43.23|45.3|43.1|0
1629419090000|2021-08-20 00:24:50|45.37|43.17|45.43|43.23|45.43|43.23|45.33|43.13|0
1629419100000|2021-08-20 00:25:00|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629419110000|2021-08-20 00:25:10|45.43|43.23|45.5|43.3|45.5|43.3|45.43|43.23|0
1629419120000|2021-08-20 00:25:20|45.43|43.23|45.43|43.23|45.43|43.23|45.4|43.2|0
1629419140000|2021-08-20 00:25:40|45.37|43.17|45.43|43.23|45.43|43.23|45.37|43.17|0
1629419160000|2021-08-20 00:26:00|45.5|43.3|45.57|43.37|45.57|43.37|45.5|43.3|0
1629419170000|2021-08-20 00:26:10|45.6|43.4|45.57|43.37|45.6|43.4|45.5|43.3|0
1629419180000|2021-08-20 00:26:20|45.5|43.3|45.57|43.37|45.57|43.37|45.5|43.3|0
1629419190000|2021-08-20 00:26:30|45.6|43.4|45.57|43.37|45.6|43.4|45.57|43.37|0
1629419200000|2021-08-20 00:26:40|45.6|43.4|45.57|43.37|45.64|43.44|45.57|43.37|0
1629419210000|2021-08-20 00:26:50|45.63|43.43|45.57|43.37|45.63|43.43|45.57|43.37|0
1629419220000|2021-08-20 00:27:00|45.5|43.3|45.43|43.23|45.5|43.3|45.43|43.23|0
1629419230000|2021-08-20 00:27:10|45.36|43.16|45.43|43.23|45.43|43.23|45.36|43.16|0
1629419240000|2021-08-20 00:27:20|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629419260000|2021-08-20 00:27:40|45.43|43.23|45.5|43.3|45.5|43.3|45.43|43.23|0
1629419270000|2021-08-20 00:27:50|45.43|43.23|45.5|43.3|45.5|43.3|45.43|43.23|0
1629419280000|2021-08-20 00:28:00|45.43|43.23|45.43|43.23|45.43|43.23|45.43|43.23|0
1629419290000|2021-08-20 00:28:10|45.36|43.16|45.43|43.23|45.43|43.23|45.36|43.16|0
1629419300000|2021-08-20 00:28:20|45.36|43.16|45.36|43.16|45.43|43.23|45.36|43.16|0
1629419310000|2021-08-20 00:28:30|45.43|43.23|45.4|43.2|45.43|43.23|45.4|43.2|0
1629419320000|2021-08-20 00:28:40|45.43|43.23|45.36|43.16|45.43|43.23|45.36|43.16|0
1629419330000|2021-08-20 00:28:50|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629419340000|2021-08-20 00:29:00|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629419350000|2021-08-20 00:29:10|45.43|43.23|45.3|43.1|45.43|43.23|45.3|43.1|0
1629419360000|2021-08-20 00:29:20|45.33|43.13|45.36|43.16|45.36|43.16|45.3|43.1|0
1629419370000|2021-08-20 00:29:30|45.29|43.09|45.36|43.16|45.36|43.16|45.29|43.09|0
1629419380000|2021-08-20 00:29:40|45.33|43.13|45.29|43.09|45.33|43.13|45.29|43.09|0
1629419390000|2021-08-20 00:29:50|45.23|43.03|45.16|42.96|45.26|43.06|45.16|42.96|0
1629419400000|2021-08-20 00:30:00|45.13|42.93|45.03|42.83|45.13|42.93|45.03|42.83|0
1629419410000|2021-08-20 00:30:10|45.09|42.89|45.03|42.83|45.09|42.89|45.03|42.83|0
1629419420000|2021-08-20 00:30:20|44.99|42.79|45.06|42.86|45.06|42.86|44.99|42.79|0
1629419430000|2021-08-20 00:30:30|45.03|42.83|44.96|42.76|45.03|42.83|44.96|42.76|0
1629419440000|2021-08-20 00:30:40|44.93|42.73|44.82|42.62|44.93|42.73|44.82|42.62|0
1629419450000|2021-08-20 00:30:50|44.76|42.56|44.76|42.56|44.76|42.56|44.76|42.56|0
1629419460000|2021-08-20 00:31:00|44.82|42.62|44.69|42.49|44.82|42.62|44.69|42.49|0
1629419470000|2021-08-20 00:31:10|44.62|42.42|44.49|42.29|44.62|42.42|44.49|42.29|0
1629419480000|2021-08-20 00:31:20|44.29|42.09|44.29|42.09|44.29|42.09|44.29|42.09|0
1629419490000|2021-08-20 00:31:30|44.36|42.16|44.29|42.09|44.36|42.16|44.29|42.09|0
1629419500000|2021-08-20 00:31:40|44.23|42.03|44.29|42.09|44.29|42.09|44.23|42.03|0
1629419510000|2021-08-20 00:31:50|44.26|42.06|44.29|42.09|44.29|42.09|44.26|42.06|0
1629419520000|2021-08-20 00:32:00|44.23|42.03|44.09|41.89|44.23|42.03|44.09|41.89|0
1629419530000|2021-08-20 00:32:10|44.06|41.86|44.16|41.96|44.16|41.96|44.06|41.86|0
1629419540000|2021-08-20 00:32:20|44.23|42.03|44.36|42.16|44.36|42.16|44.23|42.03|0
1629419550000|2021-08-20 00:32:30|44.29|42.09|44.29|42.09|44.29|42.09|44.29|42.09|0
1629419560000|2021-08-20 00:32:40|44.26|42.06|44.29|42.09|44.29|42.09|44.26|42.06|0
1629419570000|2021-08-20 00:32:50|44.36|42.16|44.36|42.16|44.36|42.16|44.36|42.16|0
1629419580000|2021-08-20 00:33:00|44.29|42.09|44.36|42.16|44.36|42.16|44.29|42.09|0
1629419590000|2021-08-20 00:33:10|44.39|42.19|44.36|42.16|44.39|42.19|44.36|42.16|0
1629419600000|2021-08-20 00:33:20|44.42|42.22|44.36|42.16|44.42|42.22|44.36|42.16|0
1629419610000|2021-08-20 00:33:30|44.33|42.13|44.42|42.22|44.42|42.22|44.33|42.13|0
1629419620000|2021-08-20 00:33:40|44.49|42.29|44.49|42.29|44.49|42.29|44.42|42.22|0
1629419630000|2021-08-20 00:33:50|44.52|42.32|44.62|42.42|44.62|42.42|44.52|42.32|0
1629419640000|2021-08-20 00:34:00|44.59|42.39|44.69|42.49|44.69|42.49|44.59|42.39|0
1629419650000|2021-08-20 00:34:10|44.62|42.42|44.62|42.42|44.69|42.49|44.62|42.42|0
1629419670000|2021-08-20 00:34:30|44.69|42.49|44.69|42.49|44.75|42.55|44.69|42.49|0
1629419680000|2021-08-20 00:34:40|44.75|42.55|44.69|42.49|44.75|42.55|44.69|42.49|0
1629419690000|2021-08-20 00:34:50|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629419700000|2021-08-20 00:35:00|44.82|42.62|44.82|42.62|44.82|42.62|44.82|42.62|0
1629419710000|2021-08-20 00:35:10|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1629419720000|2021-08-20 00:35:20|44.82|42.62|44.82|42.62|44.89|42.69|44.82|42.62|0
1629419730000|2021-08-20 00:35:30|44.89|42.69|44.82|42.62|44.89|42.69|44.82|42.62|0
1629419750000|2021-08-20 00:35:50|44.89|42.69|44.75|42.55|44.89|42.69|44.75|42.55|0
1629419760000|2021-08-20 00:36:00|44.82|42.62|44.62|42.42|44.82|42.62|44.62|42.42|0
1629419770000|2021-08-20 00:36:10|44.55|42.35|44.62|42.42|44.62|42.42|44.55|42.35|0
1629419780000|2021-08-20 00:36:20|44.55|42.35|44.59|42.39|44.62|42.42|44.55|42.35|0
1629419790000|2021-08-20 00:36:30|44.62|42.42|44.55|42.35|44.62|42.42|44.55|42.35|0
1629419800000|2021-08-20 00:36:40|44.49|42.29|44.42|42.22|44.49|42.29|44.42|42.22|0
1629419810000|2021-08-20 00:36:50|44.39|42.19|44.42|42.22|44.42|42.22|44.39|42.19|0
1629419820000|2021-08-20 00:37:00|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629419830000|2021-08-20 00:37:10|44.42|42.22|44.42|42.22|44.42|42.22|44.42|42.22|0
1629419840000|2021-08-20 00:37:20|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1629419860000|2021-08-20 00:37:40|44.55|42.35|44.62|42.42|44.62|42.42|44.55|42.35|0
1629419870000|2021-08-20 00:37:50|44.55|42.35|44.55|42.35|44.55|42.35|44.55|42.35|0
1629419880000|2021-08-20 00:38:00|44.52|42.32|44.52|42.32|44.52|42.32|44.52|42.32|0
1629419890000|2021-08-20 00:38:10|44.55|42.35|44.48|42.28|44.55|42.35|44.48|42.28|0
1629419900000|2021-08-20 00:38:20|44.42|42.22|44.42|42.22|44.42|42.22|44.42|42.22|0
1629419910000|2021-08-20 00:38:30|44.48|42.28|44.48|42.28|44.48|42.28|44.45|42.25|0
1629419920000|2021-08-20 00:38:40|44.52|42.32|44.55|42.35|44.55|42.35|44.52|42.32|0
1629419940000|2021-08-20 00:39:00|44.48|42.28|44.48|42.28|44.48|42.28|44.48|42.28|0
1629419950000|2021-08-20 00:39:10|44.42|42.22|44.45|42.25|44.45|42.25|44.42|42.22|0
1629419960000|2021-08-20 00:39:20|44.48|42.28|44.52|42.32|44.55|42.35|44.48|42.28|0
1629419970000|2021-08-20 00:39:30|44.55|42.35|44.55|42.35|44.55|42.35|44.48|42.28|0
1629419980000|2021-08-20 00:39:40|44.48|42.28|44.48|42.28|44.48|42.28|44.48|42.28|0
1629420000000|2021-08-20 00:40:00|44.42|42.22|44.55|42.35|44.55|42.35|44.42|42.22|0
1629420010000|2021-08-20 00:40:10|44.58|42.38|44.62|42.42|44.62|42.42|44.58|42.38|0
1629420020000|2021-08-20 00:40:20|44.55|42.35|44.55|42.35|44.55|42.35|44.55|42.35|0
1629420030000|2021-08-20 00:40:30|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1629420040000|2021-08-20 00:40:40|44.48|42.28|44.48|42.28|44.52|42.32|44.48|42.28|0
1629420050000|2021-08-20 00:40:50|44.52|42.32|44.68|42.48|44.68|42.48|44.52|42.32|0
1629420060000|2021-08-20 00:41:00|44.61|42.41|44.68|42.48|44.68|42.48|44.61|42.41|0
1629420070000|2021-08-20 00:41:10|44.65|42.45|44.75|42.55|44.75|42.55|44.65|42.45|0
1629420080000|2021-08-20 00:41:20|44.68|42.48|44.72|42.52|44.72|42.52|44.68|42.48|0
1629420090000|2021-08-20 00:41:30|44.75|42.55|44.68|42.48|44.75|42.55|44.68|42.48|0
1629420120000|2021-08-20 00:42:00|44.61|42.41|44.61|42.41|44.61|42.41|44.61|42.41|0
1629420140000|2021-08-20 00:42:20|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629420150000|2021-08-20 00:42:30|44.71|42.51|44.75|42.55|44.75|42.55|44.71|42.51|0
1629420160000|2021-08-20 00:42:40|44.81|42.61|44.68|42.48|44.81|42.61|44.68|42.48|0
1629420170000|2021-08-20 00:42:50|44.61|42.41|44.68|42.48|44.68|42.48|44.61|42.41|0
1629420180000|2021-08-20 00:43:00|44.75|42.55|44.75|42.55|44.75|42.55|44.75|42.55|0
1629420190000|2021-08-20 00:43:10|44.68|42.48|44.81|42.61|44.81|42.61|44.68|42.48|0
1629420200000|2021-08-20 00:43:20|44.75|42.55|44.75|42.55|44.81|42.61|44.75|42.55|0
1629420210000|2021-08-20 00:43:30|44.74|42.54|44.74|42.54|44.74|42.54|44.74|42.54|0
1629420230000|2021-08-20 00:43:50|44.68|42.48|44.74|42.54|44.74|42.54|44.68|42.48|0
1629420240000|2021-08-20 00:44:00|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629420250000|2021-08-20 00:44:10|44.74|42.54|44.74|42.54|44.74|42.54|44.74|42.54|0
1629420260000|2021-08-20 00:44:20|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629420270000|2021-08-20 00:44:30|44.74|42.54|44.74|42.54|44.74|42.54|44.74|42.54|0
1629420280000|2021-08-20 00:44:40|44.68|42.48|44.74|42.54|44.74|42.54|44.68|42.48|0
1629420290000|2021-08-20 00:44:50|44.68|42.48|44.74|42.54|44.74|42.54|44.68|42.48|0
1629420310000|2021-08-20 00:45:10|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1629420320000|2021-08-20 00:45:20|44.61|42.41|44.54|42.34|44.61|42.41|44.54|42.34|0
1629420330000|2021-08-20 00:45:30|44.51|42.31|44.54|42.34|44.54|42.34|44.51|42.31|0
1629420340000|2021-08-20 00:45:40|44.48|42.28|44.48|42.28|44.48|42.28|44.48|42.28|0
1629420370000|2021-08-20 00:46:10|44.54|42.34|44.54|42.34|44.54|42.34|44.54|42.34|0
1629420390000|2021-08-20 00:46:30|44.51|42.31|44.54|42.34|44.54|42.34|44.51|42.31|0
1629420400000|2021-08-20 00:46:40|44.51|42.31|44.48|42.28|44.51|42.31|44.48|42.28|0
1629420440000|2021-08-20 00:47:20|44.54|42.34|44.54|42.34|44.54|42.34|44.54|42.34|0
1629420450000|2021-08-20 00:47:30|44.61|42.41|44.54|42.34|44.61|42.41|44.54|42.34|0
1629420500000|2021-08-20 00:48:20|44.47|42.27|44.41|42.21|44.47|42.27|44.41|42.21|0
1629420510000|2021-08-20 00:48:30|44.34|42.14|44.34|42.14|44.34|42.14|44.34|42.14|0
1629420530000|2021-08-20 00:48:50|44.31|42.11|44.28|42.08|44.31|42.11|44.28|42.08|0
1629420550000|2021-08-20 00:49:10|44.27|42.07|44.21|42.01|44.27|42.07|44.21|42.01|0
1629420560000|2021-08-20 00:49:20|44.14|41.94|44.14|41.94|44.14|41.94|44.14|41.94|0
1629420570000|2021-08-20 00:49:30|44.21|42.01|44.14|41.94|44.21|42.01|44.14|41.94|0
1629420580000|2021-08-20 00:49:40|44.08|41.88|44.01|41.81|44.08|41.88|44.01|41.81|0
1629420590000|2021-08-20 00:49:50|43.98|41.78|44.01|41.81|44.01|41.81|43.98|41.78|0
1629420610000|2021-08-20 00:50:10|43.88|41.68|43.88|41.68|43.88|41.68|43.88|41.68|0
1629420620000|2021-08-20 00:50:20|43.81|41.61|43.75|41.55|43.81|41.61|43.75|41.55|0
1629420630000|2021-08-20 00:50:30|43.81|41.61|43.81|41.61|43.81|41.61|43.81|41.61|0
1629420650000|2021-08-20 00:50:50|43.88|41.68|43.88|41.68|43.88|41.68|43.88|41.68|0
1629420660000|2021-08-20 00:51:00|43.85|41.65|43.88|41.68|43.88|41.68|43.85|41.65|0
1629420670000|2021-08-20 00:51:10|43.81|41.61|43.81|41.61|43.81|41.61|43.81|41.61|0
1629420680000|2021-08-20 00:51:20|43.75|41.55|43.81|41.61|43.81|41.61|43.75|41.55|0
1629420690000|2021-08-20 00:51:30|43.75|41.55|43.88|41.68|43.88|41.68|43.75|41.55|0
1629420700000|2021-08-20 00:51:40|43.94|41.74|43.88|41.68|43.94|41.74|43.88|41.68|0
1629420710000|2021-08-20 00:51:50|43.85|41.65|43.88|41.68|43.88|41.68|43.85|41.65|0
1629420720000|2021-08-20 00:52:00|43.94|41.74|43.94|41.74|43.94|41.74|43.88|41.68|0
1629420730000|2021-08-20 00:52:10|43.88|41.68|43.94|41.74|43.94|41.74|43.88|41.68|0
1629420740000|2021-08-20 00:52:20|43.88|41.68|43.94|41.74|43.94|41.74|43.88|41.68|0
1629420770000|2021-08-20 00:52:50|43.88|41.68|43.88|41.68|43.88|41.68|43.88|41.68|0
1629420780000|2021-08-20 00:53:00|43.94|41.74|43.88|41.68|43.94|41.74|43.88|41.68|0
1629420790000|2021-08-20 00:53:10|43.91|41.71|43.91|41.71|43.91|41.71|43.91|41.71|0
1629420800000|2021-08-20 00:53:20|43.94|41.74|43.88|41.68|43.94|41.74|43.88|41.68|0
1629420810000|2021-08-20 00:53:30|43.91|41.71|43.88|41.68|43.91|41.71|43.88|41.68|0
1629420820000|2021-08-20 00:53:40|43.91|41.71|43.94|41.74|43.94|41.74|43.91|41.71|0
1629420840000|2021-08-20 00:54:00|43.88|41.68|43.81|41.61|43.88|41.68|43.81|41.61|0
1629420850000|2021-08-20 00:54:10|43.87|41.67|43.87|41.67|43.87|41.67|43.87|41.67|0
1629420860000|2021-08-20 00:54:20|43.94|41.74|43.94|41.74|43.94|41.74|43.94|41.74|0
1629420870000|2021-08-20 00:54:30|43.91|41.71|43.94|41.74|43.94|41.74|43.91|41.71|0
1629420880000|2021-08-20 00:54:40|44.01|41.81|44.01|41.81|44.01|41.81|44.01|41.81|0
1629420900000|2021-08-20 00:55:00|43.97|41.77|44.01|41.81|44.01|41.81|43.94|41.74|0
1629420920000|2021-08-20 00:55:20|44.04|41.84|44.07|41.87|44.07|41.87|44.04|41.84|0
1629420930000|2021-08-20 00:55:30|44.1|41.9|44.1|41.9|44.1|41.9|44.1|41.9|0
1629420940000|2021-08-20 00:55:40|44.14|41.94|44.14|41.94|44.14|41.94|44.14|41.94|0
1629420950000|2021-08-20 00:55:50|44.07|41.87|44.07|41.87|44.07|41.87|44.07|41.87|0
1629420960000|2021-08-20 00:56:00|44.1|41.9|44.2|42|44.2|42|44.1|41.9|0
1629420970000|2021-08-20 00:56:10|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629420990000|2021-08-20 00:56:30|44.2|42|44.2|42|44.2|42|44.2|42|0
1629421010000|2021-08-20 00:56:50|44.27|42.07|44.27|42.07|44.27|42.07|44.27|42.07|0
1629421020000|2021-08-20 00:57:00|44.2|42|44.27|42.07|44.27|42.07|44.2|42|0
1629421040000|2021-08-20 00:57:20|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1629421060000|2021-08-20 00:57:40|44.53|42.33|44.4|42.2|44.53|42.33|44.4|42.2|0
1629421070000|2021-08-20 00:57:50|44.33|42.13|44.4|42.2|44.4|42.2|44.33|42.13|0
1629421080000|2021-08-20 00:58:00|44.43|42.23|44.37|42.17|44.43|42.23|44.37|42.17|0
1629421090000|2021-08-20 00:58:10|44.33|42.13|44.27|42.07|44.33|42.13|44.2|42|0
1629421110000|2021-08-20 00:58:30|44.33|42.13|44.33|42.13|44.33|42.13|44.33|42.13|0
1629421120000|2021-08-20 00:58:40|44.46|42.26|44.56|42.36|44.56|42.36|44.46|42.26|0
1629421130000|2021-08-20 00:58:50|44.6|42.4|44.53|42.33|44.6|42.4|44.53|42.33|0
1629421140000|2021-08-20 00:59:00|44.46|42.26|44.46|42.26|44.46|42.26|44.4|42.2|0
1629421150000|2021-08-20 00:59:10|44.4|42.2|44.43|42.23|44.46|42.26|44.4|42.2|0
1629421160000|2021-08-20 00:59:20|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1629421170000|2021-08-20 00:59:30|44.43|42.23|44.46|42.26|44.46|42.26|44.43|42.23|0
1629421190000|2021-08-20 00:59:50|44.43|42.23|44.43|42.23|44.43|42.23|44.4|42.2|0
1629421200000|2021-08-20 01:00:00|44.46|42.26|44.33|42.13|44.46|42.26|44.33|42.13|0
1629421210000|2021-08-20 01:00:10|44.4|42.2|44.33|42.13|44.4|42.2|44.33|42.13|0
1629421220000|2021-08-20 01:00:20|44.36|42.16|44.46|42.26|44.53|42.33|44.33|42.13|0
1629421230000|2021-08-20 01:00:30|44.4|42.2|44.4|42.2|44.4|42.2|44.4|42.2|0
1629421240000|2021-08-20 01:00:40|44.46|42.26|44.53|42.33|44.53|42.33|44.46|42.26|0
1629421250000|2021-08-20 01:00:50|44.59|42.39|44.53|42.33|44.59|42.39|44.53|42.33|0
1629421260000|2021-08-20 01:01:00|44.46|42.26|44.53|42.33|44.53|42.33|44.46|42.26|0
1629421270000|2021-08-20 01:01:10|44.46|42.26|44.5|42.3|44.5|42.3|44.46|42.26|0
1629421280000|2021-08-20 01:01:20|44.53|42.33|44.39|42.19|44.53|42.33|44.39|42.19|0
1629421290000|2021-08-20 01:01:30|44.46|42.26|44.53|42.33|44.59|42.39|44.46|42.26|0
1629421300000|2021-08-20 01:01:40|44.56|42.36|44.59|42.39|44.59|42.39|44.53|42.33|0
1629421310000|2021-08-20 01:01:50|44.53|42.33|44.53|42.33|44.53|42.33|44.53|42.33|0
1629421320000|2021-08-20 01:02:00|44.59|42.39|44.66|42.46|44.66|42.46|44.59|42.39|0
1629421330000|2021-08-20 01:02:10|44.63|42.43|44.63|42.43|44.63|42.43|44.63|42.43|0
1629421340000|2021-08-20 01:02:20|44.66|42.46|44.59|42.39|44.66|42.46|44.59|42.39|0
1629421370000|2021-08-20 01:02:50|44.53|42.33|44.53|42.33|44.53|42.33|44.53|42.33|0
1629421380000|2021-08-20 01:03:00|44.56|42.36|44.53|42.33|44.56|42.36|44.53|42.33|0
1629421390000|2021-08-20 01:03:10|44.59|42.39|44.59|42.39|44.59|42.39|44.59|42.39|0
1629421400000|2021-08-20 01:03:20|44.53|42.33|44.59|42.39|44.59|42.39|44.52|42.32|0
1629421410000|2021-08-20 01:03:30|44.66|42.46|44.79|42.59|44.79|42.59|44.66|42.46|0
1629421420000|2021-08-20 01:03:40|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629421430000|2021-08-20 01:03:50|44.79|42.59|44.79|42.59|44.79|42.59|44.72|42.52|0
1629421440000|2021-08-20 01:04:00|44.76|42.56|44.66|42.46|44.76|42.56|44.66|42.46|0
1629421450000|2021-08-20 01:04:10|44.69|42.49|44.59|42.39|44.69|42.49|44.59|42.39|0
1629421460000|2021-08-20 01:04:20|44.56|42.36|44.59|42.39|44.59|42.39|44.56|42.36|0
1629421470000|2021-08-20 01:04:30|44.52|42.32|44.59|42.39|44.59|42.39|44.52|42.32|0
1629421480000|2021-08-20 01:04:40|44.52|42.32|44.59|42.39|44.59|42.39|44.52|42.32|0
1629421490000|2021-08-20 01:04:50|44.52|42.32|44.52|42.32|44.52|42.32|44.52|42.32|0
1629421500000|2021-08-20 01:05:00|44.49|42.29|44.39|42.19|44.49|42.29|44.39|42.19|0
1629421510000|2021-08-20 01:05:10|44.43|42.23|44.46|42.26|44.46|42.26|44.43|42.23|0
1629421520000|2021-08-20 01:05:20|44.39|42.19|44.26|42.06|44.39|42.19|44.26|42.06|0
1629421530000|2021-08-20 01:05:30|44.19|41.99|44.19|41.99|44.19|41.99|44.19|41.99|0
1629421540000|2021-08-20 01:05:40|44.13|41.93|44.13|41.93|44.13|41.93|44.13|41.93|0
1629421550000|2021-08-20 01:05:50|44.06|41.86|44.06|41.86|44.06|41.86|44.06|41.86|0
1629421560000|2021-08-20 01:06:00|44.13|41.93|44.13|41.93|44.13|41.93|44.13|41.93|0
1629421570000|2021-08-20 01:06:10|44.06|41.86|44.13|41.93|44.13|41.93|44.06|41.86|0
1629421580000|2021-08-20 01:06:20|44.19|41.99|44.19|41.99|44.19|41.99|44.19|41.99|0
1629421590000|2021-08-20 01:06:30|44.13|41.93|44.12|41.92|44.13|41.93|44.12|41.92|0
1629421600000|2021-08-20 01:06:40|44.06|41.86|44.06|41.86|44.06|41.86|44.06|41.86|0
1629421630000|2021-08-20 01:07:10|44.12|41.92|44.12|41.92|44.12|41.92|44.12|41.92|0
1629421640000|2021-08-20 01:07:20|44.06|41.86|44.06|41.86|44.06|41.86|44.06|41.86|0
1629421650000|2021-08-20 01:07:30|43.99|41.79|43.99|41.79|43.99|41.79|43.99|41.79|0
1629421660000|2021-08-20 01:07:40|44.06|41.86|44.06|41.86|44.06|41.86|43.99|41.79|0
1629421670000|2021-08-20 01:07:50|44.12|41.92|44.12|41.92|44.12|41.92|44.12|41.92|0
1629421680000|2021-08-20 01:08:00|44.06|41.86|44.06|41.86|44.06|41.86|44.06|41.86|0
1629421690000|2021-08-20 01:08:10|44.12|41.92|44.19|41.99|44.19|41.99|44.12|41.92|0
1629421700000|2021-08-20 01:08:20|44.26|42.06|44.26|42.06|44.26|42.06|44.26|42.06|0
1629421710000|2021-08-20 01:08:30|44.32|42.12|44.19|41.99|44.32|42.12|44.19|41.99|0
1629421720000|2021-08-20 01:08:40|44.25|42.05|44.32|42.12|44.32|42.12|44.25|42.05|0
1629421730000|2021-08-20 01:08:50|44.39|42.19|44.59|42.39|44.59|42.39|44.39|42.19|0
1629421740000|2021-08-20 01:09:00|44.65|42.45|44.65|42.45|44.72|42.52|44.65|42.45|0
1629421750000|2021-08-20 01:09:10|44.72|42.52|44.72|42.52|44.85|42.65|44.72|42.52|0
1629421760000|2021-08-20 01:09:20|44.65|42.45|44.72|42.52|44.72|42.52|44.65|42.45|0
1629421770000|2021-08-20 01:09:30|44.78|42.58|44.78|42.58|44.78|42.58|44.78|42.58|0
1629421780000|2021-08-20 01:09:40|44.85|42.65|44.85|42.65|44.85|42.65|44.78|42.58|0
1629421790000|2021-08-20 01:09:50|44.98|42.78|45.05|42.85|45.05|42.85|44.98|42.78|0
1629421810000|2021-08-20 01:10:10|44.98|42.78|44.78|42.58|44.98|42.78|44.78|42.58|0
1629421830000|2021-08-20 01:10:30|44.65|42.45|44.78|42.58|44.78|42.58|44.65|42.45|0
1629421840000|2021-08-20 01:10:40|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629421850000|2021-08-20 01:10:50|44.92|42.72|44.85|42.65|44.92|42.72|44.85|42.65|0
1629421860000|2021-08-20 01:11:00|44.92|42.72|44.78|42.58|44.92|42.72|44.78|42.58|0
1629421870000|2021-08-20 01:11:10|44.72|42.52|44.78|42.58|44.78|42.58|44.72|42.52|0
1629421880000|2021-08-20 01:11:20|44.72|42.52|44.72|42.52|44.72|42.52|44.72|42.52|0
1629421900000|2021-08-20 01:11:40|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1629421910000|2021-08-20 01:11:50|44.68|42.48|44.72|42.52|44.72|42.52|44.68|42.48|0
1629421920000|2021-08-20 01:12:00|44.78|42.58|44.85|42.65|44.85|42.65|44.78|42.58|0
1629421930000|2021-08-20 01:12:10|44.92|42.72|44.85|42.65|44.92|42.72|44.85|42.65|0
1629421940000|2021-08-20 01:12:20|44.92|42.72|44.98|42.78|44.98|42.78|44.92|42.72|0
1629421950000|2021-08-20 01:12:30|45.02|42.82|45.02|42.82|45.02|42.82|45.02|42.82|0
1629421960000|2021-08-20 01:12:40|44.98|42.78|44.98|42.78|45.02|42.82|44.98|42.78|0
1629421970000|2021-08-20 01:12:50|44.91|42.71|44.95|42.75|44.95|42.75|44.91|42.71|0
1629421980000|2021-08-20 01:13:00|44.91|42.71|44.91|42.71|44.95|42.75|44.91|42.71|0
1629421990000|2021-08-20 01:13:10|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629422010000|2021-08-20 01:13:30|44.82|42.62|44.91|42.71|44.91|42.71|44.82|42.62|0
1629422020000|2021-08-20 01:13:40|44.88|42.68|44.85|42.65|44.91|42.71|44.85|42.65|0
1629422030000|2021-08-20 01:13:50|44.91|42.71|44.85|42.65|44.91|42.71|44.85|42.65|0
1629422050000|2021-08-20 01:14:10|44.91|42.71|44.91|42.71|44.91|42.71|44.91|42.71|0
1629422060000|2021-08-20 01:14:20|44.85|42.65|44.81|42.61|44.85|42.65|44.81|42.61|0
1629422070000|2021-08-20 01:14:30|44.85|42.65|44.75|42.55|44.85|42.65|44.75|42.55|0
1629422080000|2021-08-20 01:14:40|44.78|42.58|44.85|42.65|44.85|42.65|44.78|42.58|0
1629422090000|2021-08-20 01:14:50|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629422100000|2021-08-20 01:15:00|44.91|42.71|44.85|42.65|44.91|42.71|44.78|42.58|0
1629422110000|2021-08-20 01:15:10|44.91|42.71|44.85|42.65|44.91|42.71|44.85|42.65|0
1629422120000|2021-08-20 01:15:20|44.91|42.71|44.85|42.65|44.91|42.71|44.85|42.65|0
1629422130000|2021-08-20 01:15:30|44.91|42.71|44.95|42.75|44.95|42.75|44.91|42.71|0
1629422140000|2021-08-20 01:15:40|44.98|42.78|44.98|42.78|44.98|42.78|44.91|42.71|0
1629422150000|2021-08-20 01:15:50|44.95|42.75|44.88|42.68|44.95|42.75|44.88|42.68|0
1629422160000|2021-08-20 01:16:00|44.98|42.78|44.98|42.78|44.98|42.78|44.98|42.78|0
1629422170000|2021-08-20 01:16:10|44.91|42.71|45.04|42.84|45.04|42.84|44.91|42.71|0
1629422180000|2021-08-20 01:16:20|45.11|42.91|45.04|42.84|45.11|42.91|45.04|42.84|0
1629422190000|2021-08-20 01:16:30|45.11|42.91|45.11|42.91|45.11|42.91|45.11|42.91|0
1629422200000|2021-08-20 01:16:40|45.18|42.98|45.18|42.98|45.25|43.05|45.18|42.98|0
1629422210000|2021-08-20 01:16:50|45.25|43.05|45.25|43.05|45.25|43.05|45.18|42.98|0
1629422220000|2021-08-20 01:17:00|45.31|43.11|45.58|43.38|45.58|43.38|45.31|43.11|0
1629422230000|2021-08-20 01:17:10|45.65|43.45|45.79|43.59|45.79|43.59|45.65|43.45|0
1629422240000|2021-08-20 01:17:20|45.72|43.52|45.72|43.52|45.72|43.52|45.65|43.45|0
1629422250000|2021-08-20 01:17:30|45.78|43.58|45.72|43.52|45.78|43.58|45.72|43.52|0
1629422260000|2021-08-20 01:17:40|45.78|43.58|45.92|43.72|45.92|43.72|45.78|43.58|0
1629422270000|2021-08-20 01:17:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629422280000|2021-08-20 01:18:00|46.06|43.86|46.06|43.86|46.19|43.99|46.06|43.86|0
1629422290000|2021-08-20 01:18:10|46.12|43.92|46.19|43.99|46.19|43.99|46.12|43.92|0
1629422300000|2021-08-20 01:18:20|46.06|43.86|46.09|43.89|46.09|43.89|46.06|43.86|0
1629422310000|2021-08-20 01:18:30|46.06|43.86|45.92|43.72|46.06|43.86|45.92|43.72|0
1629422320000|2021-08-20 01:18:40|45.99|43.79|45.95|43.75|45.99|43.79|45.95|43.75|0
1629422330000|2021-08-20 01:18:50|45.92|43.72|45.92|43.72|45.99|43.79|45.92|43.72|0
1629422340000|2021-08-20 01:19:00|45.85|43.65|45.92|43.72|45.92|43.72|45.85|43.65|0
1629422350000|2021-08-20 01:19:10|45.85|43.65|45.72|43.52|45.85|43.65|45.72|43.52|0
1629422360000|2021-08-20 01:19:20|45.65|43.45|45.65|43.45|45.65|43.45|45.58|43.38|0
1629422370000|2021-08-20 01:19:30|45.61|43.41|45.65|43.45|45.65|43.45|45.51|43.31|0
1629422380000|2021-08-20 01:19:40|45.58|43.38|45.58|43.38|45.65|43.45|45.58|43.38|0
1629422390000|2021-08-20 01:19:50|45.65|43.45|45.65|43.45|45.65|43.45|45.58|43.38|0
1629422400000|2021-08-20 01:20:00|45.71|43.51|45.82|43.62|45.82|43.62|45.71|43.51|0
1629422410000|2021-08-20 01:20:10|45.78|43.58|45.75|43.55|45.78|43.58|45.75|43.55|0
1629422420000|2021-08-20 01:20:20|45.78|43.58|45.85|43.65|45.92|43.72|45.78|43.58|0
1629422430000|2021-08-20 01:20:30|45.78|43.58|45.92|43.72|45.92|43.72|45.78|43.58|0
1629422440000|2021-08-20 01:20:40|45.85|43.65|45.78|43.58|45.85|43.65|45.78|43.58|0
1629422450000|2021-08-20 01:20:50|45.75|43.55|45.71|43.51|45.75|43.55|45.71|43.51|0
1629422460000|2021-08-20 01:21:00|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629422470000|2021-08-20 01:21:10|45.85|43.65|45.85|43.65|45.85|43.65|45.82|43.62|0
1629422490000|2021-08-20 01:21:30|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629422500000|2021-08-20 01:21:40|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629422510000|2021-08-20 01:21:50|45.92|43.72|45.78|43.58|45.92|43.72|45.78|43.58|0
1629422520000|2021-08-20 01:22:00|45.85|43.65|45.85|43.65|45.85|43.65|45.78|43.58|0
1629422530000|2021-08-20 01:22:10|45.92|43.72|45.85|43.65|45.92|43.72|45.85|43.65|0
1629422540000|2021-08-20 01:22:20|45.82|43.62|45.92|43.72|45.92|43.72|45.82|43.62|0
1629422550000|2021-08-20 01:22:30|45.98|43.78|46.12|43.92|46.12|43.92|45.98|43.78|0
1629422560000|2021-08-20 01:22:40|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1629422570000|2021-08-20 01:22:50|46.19|43.99|45.98|43.78|46.19|43.99|45.98|43.78|0
1629422580000|2021-08-20 01:23:00|46.05|43.85|46.09|43.89|46.12|43.92|46.05|43.85|0
1629422590000|2021-08-20 01:23:10|46.12|43.92|45.98|43.78|46.12|43.92|45.98|43.78|0
1629422600000|2021-08-20 01:23:20|45.95|43.75|45.85|43.65|45.95|43.75|45.85|43.65|0
1629422610000|2021-08-20 01:23:30|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629422620000|2021-08-20 01:23:40|45.71|43.51|45.78|43.58|45.78|43.58|45.71|43.51|0
1629422630000|2021-08-20 01:23:50|45.71|43.51|45.71|43.51|45.71|43.51|45.57|43.37|0
1629422640000|2021-08-20 01:24:00|45.64|43.44|45.68|43.48|45.68|43.48|45.64|43.44|0
1629422650000|2021-08-20 01:24:10|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629422660000|2021-08-20 01:24:20|45.71|43.51|45.64|43.44|45.71|43.51|45.64|43.44|0
1629422680000|2021-08-20 01:24:40|45.78|43.58|45.98|43.78|45.98|43.78|45.78|43.58|0
1629422690000|2021-08-20 01:24:50|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629422700000|2021-08-20 01:25:00|45.98|43.78|45.84|43.64|45.98|43.78|45.84|43.64|0
1629422710000|2021-08-20 01:25:10|45.78|43.58|45.78|43.58|45.84|43.64|45.78|43.58|0
1629422730000|2021-08-20 01:25:30|45.71|43.51|45.78|43.58|45.78|43.58|45.71|43.51|0
1629422740000|2021-08-20 01:25:40|45.74|43.54|45.71|43.51|45.74|43.54|45.71|43.51|0
1629422750000|2021-08-20 01:25:50|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629422760000|2021-08-20 01:26:00|45.71|43.51|45.64|43.44|45.71|43.51|45.64|43.44|0
1629422770000|2021-08-20 01:26:10|45.71|43.51|45.71|43.51|45.71|43.51|45.64|43.44|0
1629422780000|2021-08-20 01:26:20|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629422790000|2021-08-20 01:26:30|45.84|43.64|45.78|43.58|45.84|43.64|45.78|43.58|0
1629422800000|2021-08-20 01:26:40|45.71|43.51|45.57|43.37|45.71|43.51|45.57|43.37|0
1629422810000|2021-08-20 01:26:50|45.54|43.34|45.57|43.37|45.57|43.37|45.54|43.34|0
1629422820000|2021-08-20 01:27:00|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629422840000|2021-08-20 01:27:20|45.67|43.47|45.64|43.44|45.77|43.57|45.64|43.44|0
1629422850000|2021-08-20 01:27:30|45.57|43.37|45.5|43.3|45.57|43.37|45.5|43.3|0
1629422860000|2021-08-20 01:27:40|45.44|43.24|45.44|43.24|45.5|43.3|45.44|43.24|0
1629422870000|2021-08-20 01:27:50|45.5|43.3|45.44|43.24|45.5|43.3|45.44|43.24|0
1629422880000|2021-08-20 01:28:00|45.47|43.27|45.3|43.1|45.47|43.27|45.3|43.1|0
1629422890000|2021-08-20 01:28:10|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629422910000|2021-08-20 01:28:30|45.17|42.97|45.17|42.97|45.17|42.97|45.13|42.93|0
1629422920000|2021-08-20 01:28:40|45.13|42.93|45.17|42.97|45.2|43|45.13|42.93|0
1629422930000|2021-08-20 01:28:50|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629422950000|2021-08-20 01:29:10|45.3|43.1|45.37|43.17|45.37|43.17|45.3|43.1|0
1629422960000|2021-08-20 01:29:20|45.3|43.1|45.3|43.1|45.33|43.13|45.3|43.1|0
1629422970000|2021-08-20 01:29:30|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629422980000|2021-08-20 01:29:40|45.43|43.23|45.37|43.17|45.43|43.23|45.37|43.17|0
1629423000000|2021-08-20 01:30:00|45.4|43.2|45.43|43.23|45.43|43.23|45.37|43.17|0
1629423010000|2021-08-20 01:30:10|45.3|43.1|45.5|43.3|45.5|43.3|45.3|43.1|0
1629423020000|2021-08-20 01:30:20|45.57|43.37|45.64|43.44|45.64|43.44|45.57|43.37|0
1629423030000|2021-08-20 01:30:30|45.7|43.5|45.64|43.44|45.7|43.5|45.64|43.44|0
1629423040000|2021-08-20 01:30:40|45.57|43.37|45.7|43.5|45.7|43.5|45.57|43.37|0
1629423050000|2021-08-20 01:30:50|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629423060000|2021-08-20 01:31:00|45.7|43.5|45.5|43.3|45.7|43.5|45.5|43.3|0
1629423070000|2021-08-20 01:31:10|45.47|43.27|45.57|43.37|45.57|43.37|45.47|43.27|0
1629423080000|2021-08-20 01:31:20|45.63|43.43|45.63|43.43|45.67|43.47|45.63|43.43|0
1629423090000|2021-08-20 01:31:30|45.57|43.37|45.5|43.3|45.57|43.37|45.5|43.3|0
1629423100000|2021-08-20 01:31:40|45.53|43.33|45.5|43.3|45.53|43.33|45.5|43.3|0
1629423110000|2021-08-20 01:31:50|45.53|43.33|45.57|43.37|45.57|43.37|45.53|43.33|0
1629423120000|2021-08-20 01:32:00|45.6|43.4|45.57|43.37|45.6|43.4|45.5|43.3|0
1629423130000|2021-08-20 01:32:10|45.6|43.4|45.77|43.57|45.77|43.57|45.6|43.4|0
1629423140000|2021-08-20 01:32:20|45.8|43.6|45.84|43.64|45.84|43.64|45.8|43.6|0
1629423150000|2021-08-20 01:32:30|45.8|43.6|45.84|43.64|45.84|43.64|45.77|43.57|0
1629423160000|2021-08-20 01:32:40|45.9|43.7|45.94|43.74|45.97|43.77|45.9|43.7|0
1629423170000|2021-08-20 01:32:50|46.08|43.88|46.04|43.84|46.08|43.88|46.04|43.84|0
1629423180000|2021-08-20 01:33:00|46.11|43.91|46.25|44.05|46.31|44.11|46.11|43.91|0
1629423190000|2021-08-20 01:33:10|46.21|44.01|46.24|44.04|46.31|44.11|46.21|44.01|0
1629423200000|2021-08-20 01:33:20|46.18|43.98|46.24|44.04|46.24|44.04|46.18|43.98|0
1629423210000|2021-08-20 01:33:30|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629423220000|2021-08-20 01:33:40|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1629423230000|2021-08-20 01:33:50|46.28|44.08|46.18|43.98|46.28|44.08|46.18|43.98|0
1629423240000|2021-08-20 01:34:00|46.11|43.91|46.04|43.84|46.11|43.91|46.04|43.84|0
1629423250000|2021-08-20 01:34:10|46.18|43.98|46.24|44.04|46.24|44.04|46.11|43.91|0
1629423260000|2021-08-20 01:34:20|46.31|44.11|46.18|43.98|46.31|44.11|46.18|43.98|0
1629423270000|2021-08-20 01:34:30|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1629423280000|2021-08-20 01:34:40|46.18|43.98|46.18|43.98|46.24|44.04|46.11|43.91|0
1629423290000|2021-08-20 01:34:50|46.17|43.97|46.11|43.91|46.17|43.97|46.04|43.84|0
1629423300000|2021-08-20 01:35:00|46.04|43.84|46.04|43.84|46.11|43.91|46.04|43.84|0
1629423310000|2021-08-20 01:35:10|45.97|43.77|45.97|43.77|46.04|43.84|45.97|43.77|0
1629423320000|2021-08-20 01:35:20|46.04|43.84|46.11|43.91|46.11|43.91|46.04|43.84|0
1629423330000|2021-08-20 01:35:30|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1629423340000|2021-08-20 01:35:40|46.24|44.04|46.31|44.11|46.31|44.11|46.24|44.04|0
1629423350000|2021-08-20 01:35:50|46.38|44.18|46.31|44.11|46.38|44.18|46.31|44.11|0
1629423360000|2021-08-20 01:36:00|46.45|44.25|46.38|44.18|46.52|44.32|46.38|44.18|0
1629423370000|2021-08-20 01:36:10|46.31|44.11|46.38|44.18|46.38|44.18|46.24|44.04|0
1629423380000|2021-08-20 01:36:20|46.45|44.25|46.58|44.38|46.58|44.38|46.45|44.25|0
1629423390000|2021-08-20 01:36:30|46.65|44.45|46.65|44.45|46.65|44.45|46.65|44.45|0
1629423400000|2021-08-20 01:36:40|46.72|44.52|46.79|44.59|46.79|44.59|46.72|44.52|0
1629423410000|2021-08-20 01:36:50|46.72|44.52|46.72|44.52|46.72|44.52|46.72|44.52|0
1629423420000|2021-08-20 01:37:00|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1629423430000|2021-08-20 01:37:10|46.86|44.66|46.86|44.66|46.86|44.66|46.83|44.63|0
1629423440000|2021-08-20 01:37:20|46.93|44.73|46.79|44.59|46.93|44.73|46.79|44.59|0
1629423450000|2021-08-20 01:37:30|46.72|44.52|46.72|44.52|46.79|44.59|46.72|44.52|0
1629423460000|2021-08-20 01:37:40|46.79|44.59|46.79|44.59|46.86|44.66|46.79|44.59|0
1629423470000|2021-08-20 01:37:50|46.72|44.52|46.72|44.52|46.72|44.52|46.72|44.52|0
1629423480000|2021-08-20 01:38:00|46.79|44.59|47.14|44.94|47.14|44.94|46.79|44.59|0
1629423490000|2021-08-20 01:38:10|47.2|45|47.2|45|47.2|45|47.14|44.94|0
1629423500000|2021-08-20 01:38:20|47.14|44.94|47.14|44.94|47.2|45|47.14|44.94|0
1629423510000|2021-08-20 01:38:30|47.07|44.87|47.07|44.87|47.07|44.87|47.07|44.87|0
1629423520000|2021-08-20 01:38:40|47.13|44.93|47.07|44.87|47.13|44.93|47.07|44.87|0
1629423530000|2021-08-20 01:38:50|47.13|44.93|47.2|45|47.2|45|47.13|44.93|0
1629423540000|2021-08-20 01:39:00|47.34|45.14|47.34|45.14|47.48|45.28|47.34|45.14|0
1629423550000|2021-08-20 01:39:10|47.38|45.18|47.27|45.07|47.38|45.18|47.27|45.07|0
1629423560000|2021-08-20 01:39:20|47.2|45|47.17|44.97|47.2|45|47.17|44.97|0
1629423570000|2021-08-20 01:39:30|47.2|45|47.13|44.93|47.2|45|47.13|44.93|0
1629423580000|2021-08-20 01:39:40|47.27|45.07|47.34|45.14|47.34|45.14|47.27|45.07|0
1629423590000|2021-08-20 01:39:50|47.27|45.07|47.34|45.14|47.34|45.14|47.27|45.07|0
1629423600000|2021-08-20 01:40:00|47.2|45|47.31|45.11|47.34|45.14|47.2|45|0
1629423610000|2021-08-20 01:40:10|47.2|45|47.27|45.07|47.27|45.07|47.2|45|0
1629423620000|2021-08-20 01:40:20|47.2|45|47.2|45|47.2|45|47.2|45|0
1629423630000|2021-08-20 01:40:30|47.13|44.93|47.13|44.93|47.13|44.93|47.13|44.93|0
1629423640000|2021-08-20 01:40:40|47.2|45|47.2|45|47.27|45.07|47.2|45|0
1629423650000|2021-08-20 01:40:50|47.13|44.93|47.13|44.93|47.13|44.93|47.06|44.86|0
1629423660000|2021-08-20 01:41:00|47.2|45|47.34|45.14|47.41|45.21|47.2|45|0
1629423670000|2021-08-20 01:41:10|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629423680000|2021-08-20 01:41:20|47.34|45.14|47.27|45.07|47.41|45.21|47.27|45.07|0
1629423700000|2021-08-20 01:41:40|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1629423710000|2021-08-20 01:41:50|47.41|45.21|47.48|45.28|47.48|45.28|47.41|45.21|0
1629423720000|2021-08-20 01:42:00|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629423730000|2021-08-20 01:42:10|47.48|45.28|47.48|45.28|47.48|45.28|47.45|45.25|0
1629423740000|2021-08-20 01:42:20|47.41|45.21|47.48|45.28|47.48|45.28|47.41|45.21|0
1629423750000|2021-08-20 01:42:30|47.41|45.21|47.48|45.28|47.48|45.28|47.41|45.21|0
1629423760000|2021-08-20 01:42:40|47.76|45.56|47.62|45.42|47.76|45.56|47.62|45.42|0
1629423770000|2021-08-20 01:42:50|47.76|45.56|47.76|45.56|47.76|45.56|47.69|45.49|0
1629423780000|2021-08-20 01:43:00|47.69|45.49|47.76|45.56|47.76|45.56|47.69|45.49|0
1629423790000|2021-08-20 01:43:10|47.79|45.59|47.76|45.56|47.83|45.63|47.76|45.56|0
1629423800000|2021-08-20 01:43:20|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1629423820000|2021-08-20 01:43:40|47.9|45.7|46.14|43.94|47.9|45.7|46.14|43.94|0
1629423830000|2021-08-20 01:43:50|46.07|43.87|46.07|43.87|46.11|43.91|46.07|43.87|0
1629423840000|2021-08-20 01:44:00|46.01|43.81|46.01|43.81|46.07|43.87|46.01|43.81|0
1629423850000|2021-08-20 01:44:10|46.07|43.87|46.14|43.94|46.14|43.94|46.07|43.87|0
1629423860000|2021-08-20 01:44:20|46.21|44.01|46.28|44.08|46.28|44.08|46.21|44.01|0
1629423870000|2021-08-20 01:44:30|46.21|44.01|46.14|43.94|46.21|44.01|46.14|43.94|0
1629423880000|2021-08-20 01:44:40|46.21|44.01|46.35|44.15|46.35|44.15|46.21|44.01|0
1629423890000|2021-08-20 01:44:50|46.49|44.29|47.28|45.08|47.39|45.19|46.49|44.29|0
1629423900000|2021-08-20 01:45:00|47.25|45.05|47.18|44.98|47.39|45.19|47.18|44.98|0
1629423910000|2021-08-20 01:45:10|47.21|45.01|47.11|44.91|47.21|45.01|47.11|44.91|0
1629423920000|2021-08-20 01:45:20|47.25|45.05|47.32|45.12|47.32|45.12|47.25|45.05|0
1629423940000|2021-08-20 01:45:40|47.39|45.19|47.32|45.12|47.39|45.19|47.32|45.12|0
1629423950000|2021-08-20 01:45:50|47.39|45.19|47.39|45.19|47.42|45.22|47.39|45.19|0
1629423960000|2021-08-20 01:46:00|47.46|45.26|47.46|45.26|47.46|45.26|47.46|45.26|0
1629423970000|2021-08-20 01:46:10|47.39|45.19|47.46|45.26|47.46|45.26|47.39|45.19|0
1629423980000|2021-08-20 01:46:20|47.39|45.19|47.39|45.19|47.39|45.19|47.39|45.19|0
1629423990000|2021-08-20 01:46:30|47.46|45.26|47.39|45.19|47.46|45.26|47.39|45.19|0
1629424000000|2021-08-20 01:46:40|47.32|45.12|47.32|45.12|47.32|45.12|47.32|45.12|0
1629424010000|2021-08-20 01:46:50|47.39|45.19|47.35|45.15|47.39|45.19|47.35|45.15|0
1629424020000|2021-08-20 01:47:00|47.32|45.12|47.39|45.19|47.46|45.26|47.32|45.12|0
1629424030000|2021-08-20 01:47:10|47.32|45.12|47.31|45.11|47.32|45.12|47.28|45.08|0
1629424040000|2021-08-20 01:47:20|47.28|45.08|47.31|45.11|47.31|45.11|47.24|45.04|0
1629424050000|2021-08-20 01:47:30|47.24|45.04|47.1|44.9|47.24|45.04|47.1|44.9|0
1629424060000|2021-08-20 01:47:40|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629424070000|2021-08-20 01:47:50|46.96|44.76|46.96|44.76|47.03|44.83|46.96|44.76|0
1629424080000|2021-08-20 01:48:00|47.03|44.83|46.93|44.73|47.03|44.83|46.93|44.73|0
1629424090000|2021-08-20 01:48:10|46.89|44.69|47.03|44.83|47.03|44.83|46.89|44.69|0
1629424100000|2021-08-20 01:48:20|47|44.8|46.96|44.76|47.03|44.83|46.96|44.76|0
1629424110000|2021-08-20 01:48:30|47.03|44.83|46.96|44.76|47.03|44.83|46.96|44.76|0
1629424120000|2021-08-20 01:48:40|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629424130000|2021-08-20 01:48:50|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629424140000|2021-08-20 01:49:00|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629424150000|2021-08-20 01:49:10|47.24|45.04|47.24|45.04|47.24|45.04|47.24|45.04|0
1629424160000|2021-08-20 01:49:20|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1629424170000|2021-08-20 01:49:30|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629424180000|2021-08-20 01:49:40|47.45|45.25|47.45|45.25|47.45|45.25|47.45|45.25|0
1629424190000|2021-08-20 01:49:50|47.42|45.22|47.38|45.18|47.42|45.22|47.31|45.11|0
1629424200000|2021-08-20 01:50:00|47.35|45.15|47.35|45.15|47.35|45.15|47.35|45.15|0
1629424210000|2021-08-20 01:50:10|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629424220000|2021-08-20 01:50:20|47.31|45.11|47.24|45.04|47.31|45.11|47.24|45.04|0
1629424240000|2021-08-20 01:50:40|47.17|44.97|46.96|44.76|47.17|44.97|46.96|44.76|0
1629424250000|2021-08-20 01:50:50|46.89|44.69|46.96|44.76|46.96|44.76|46.89|44.69|0
1629424260000|2021-08-20 01:51:00|46.89|44.69|46.96|44.76|46.96|44.76|46.89|44.69|0
1629424270000|2021-08-20 01:51:10|47.03|44.83|47.17|44.97|47.17|44.97|47.03|44.83|0
1629424280000|2021-08-20 01:51:20|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629424290000|2021-08-20 01:51:30|47.21|45.01|47.24|45.04|47.24|45.04|47.21|45.01|0
1629424300000|2021-08-20 01:51:40|47.17|44.97|47.03|44.83|47.17|44.97|47.03|44.83|0
1629424310000|2021-08-20 01:51:50|46.96|44.76|46.96|44.76|47.03|44.83|46.96|44.76|0
1629424330000|2021-08-20 01:52:10|47.03|44.83|47.07|44.87|47.1|44.9|47.03|44.83|0
1629424340000|2021-08-20 01:52:20|47.1|44.9|47.03|44.83|47.1|44.9|47.03|44.83|0
1629424350000|2021-08-20 01:52:30|47.1|44.9|47.1|44.9|47.1|44.9|47.07|44.87|0
1629424360000|2021-08-20 01:52:40|47.17|44.97|47.03|44.83|47.17|44.97|47.03|44.83|0
1629424370000|2021-08-20 01:52:50|47.1|44.9|47.03|44.83|47.1|44.9|47.03|44.83|0
1629424380000|2021-08-20 01:53:00|46.96|44.76|47.03|44.83|47.03|44.83|46.96|44.76|0
1629424390000|2021-08-20 01:53:10|47.06|44.86|47.06|44.86|47.06|44.86|47.06|44.86|0
1629424400000|2021-08-20 01:53:20|47.03|44.83|46.89|44.69|47.03|44.83|46.89|44.69|0
1629424410000|2021-08-20 01:53:30|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629424420000|2021-08-20 01:53:40|46.89|44.69|46.85|44.65|46.89|44.69|46.85|44.65|0
1629424430000|2021-08-20 01:53:50|46.82|44.62|46.78|44.58|46.82|44.62|46.78|44.58|0
1629424440000|2021-08-20 01:54:00|46.82|44.62|46.82|44.62|46.89|44.69|46.82|44.62|0
1629424450000|2021-08-20 01:54:10|46.75|44.55|46.75|44.55|46.82|44.62|46.75|44.55|0
1629424460000|2021-08-20 01:54:20|46.78|44.58|46.82|44.62|46.82|44.62|46.78|44.58|0
1629424470000|2021-08-20 01:54:30|46.75|44.55|46.82|44.62|46.82|44.62|46.75|44.55|0
1629424480000|2021-08-20 01:54:40|46.75|44.55|46.75|44.55|46.82|44.62|46.75|44.55|0
1629424490000|2021-08-20 01:54:50|46.82|44.62|46.75|44.55|46.82|44.62|46.75|44.55|0
1629424500000|2021-08-20 01:55:00|46.82|44.62|46.96|44.76|46.96|44.76|46.82|44.62|0
1629424510000|2021-08-20 01:55:10|46.89|44.69|46.82|44.62|46.92|44.72|46.82|44.62|0
1629424520000|2021-08-20 01:55:20|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629424530000|2021-08-20 01:55:30|46.85|44.65|46.82|44.62|46.89|44.69|46.82|44.62|0
1629424540000|2021-08-20 01:55:40|46.78|44.58|46.78|44.58|46.78|44.58|46.78|44.58|0
1629424550000|2021-08-20 01:55:50|46.75|44.55|46.96|44.76|46.96|44.76|46.75|44.55|0
1629424560000|2021-08-20 01:56:00|46.89|44.69|47.03|44.83|47.03|44.83|46.89|44.69|0
1629424570000|2021-08-20 01:56:10|47.1|44.9|47.02|44.82|47.1|44.9|47.02|44.82|0
1629424580000|2021-08-20 01:56:20|46.95|44.75|46.89|44.69|46.95|44.75|46.89|44.69|0
1629424590000|2021-08-20 01:56:30|46.82|44.62|46.78|44.58|46.82|44.62|46.75|44.55|0
1629424600000|2021-08-20 01:56:40|46.82|44.62|46.88|44.68|46.88|44.68|46.81|44.61|0
1629424610000|2021-08-20 01:56:50|46.92|44.72|46.88|44.68|46.92|44.72|46.88|44.68|0
1629424620000|2021-08-20 01:57:00|46.95|44.75|46.95|44.75|46.99|44.79|46.95|44.75|0
1629424630000|2021-08-20 01:57:10|46.88|44.68|46.95|44.75|46.95|44.75|46.88|44.68|0
1629424640000|2021-08-20 01:57:20|47.02|44.82|47.02|44.82|47.02|44.82|47.02|44.82|0
1629424650000|2021-08-20 01:57:30|46.95|44.75|47.02|44.82|47.02|44.82|46.95|44.75|0
1629424660000|2021-08-20 01:57:40|46.99|44.79|46.95|44.75|46.99|44.79|46.95|44.75|0
1629424680000|2021-08-20 01:58:00|46.88|44.68|46.88|44.68|46.88|44.68|46.88|44.68|0
1629424690000|2021-08-20 01:58:10|46.92|44.72|46.88|44.68|46.92|44.72|46.88|44.68|0
1629424700000|2021-08-20 01:58:20|46.95|44.75|46.95|44.75|46.95|44.75|46.95|44.75|0
1629424710000|2021-08-20 01:58:30|46.88|44.68|46.88|44.68|46.95|44.75|46.88|44.68|0
1629424720000|2021-08-20 01:58:40|46.95|44.75|46.88|44.68|46.95|44.75|46.88|44.68|0
1629424740000|2021-08-20 01:59:00|46.81|44.61|46.88|44.68|46.88|44.68|46.81|44.61|0
1629424750000|2021-08-20 01:59:10|46.81|44.61|46.85|44.65|46.88|44.68|46.81|44.61|0
1629424760000|2021-08-20 01:59:20|46.88|44.68|46.88|44.68|46.92|44.72|46.88|44.68|0
1629424770000|2021-08-20 01:59:30|46.81|44.61|46.67|44.47|46.81|44.61|46.67|44.47|0
1629424780000|2021-08-20 01:59:40|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1629424790000|2021-08-20 01:59:50|46.57|44.37|46.6|44.4|46.6|44.4|46.57|44.37|0
1629424800000|2021-08-20 02:00:00|46.53|44.33|46.53|44.33|46.53|44.33|46.46|44.26|0
1629424810000|2021-08-20 02:00:10|46.6|44.4|46.46|44.26|46.6|44.4|46.46|44.26|0
1629424820000|2021-08-20 02:00:20|46.53|44.33|46.6|44.4|46.6|44.4|46.53|44.33|0
1629424830000|2021-08-20 02:00:30|46.53|44.33|46.6|44.4|46.6|44.4|46.53|44.33|0
1629424840000|2021-08-20 02:00:40|46.67|44.47|46.53|44.33|46.67|44.47|46.53|44.33|0
1629424850000|2021-08-20 02:00:50|46.46|44.26|46.46|44.26|46.53|44.33|46.46|44.26|0
1629424860000|2021-08-20 02:01:00|46.43|44.23|46.46|44.26|46.46|44.26|46.32|44.12|0
1629424870000|2021-08-20 02:01:10|46.39|44.19|46.32|44.12|46.39|44.19|46.32|44.12|0
1629424880000|2021-08-20 02:01:20|46.29|44.09|46.25|44.05|46.29|44.09|46.19|43.99|0
1629424890000|2021-08-20 02:01:30|46.32|44.12|46.25|44.05|46.32|44.12|46.25|44.05|0
1629424900000|2021-08-20 02:01:40|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1629424910000|2021-08-20 02:01:50|46.05|43.85|46.12|43.92|46.12|43.92|46.05|43.85|0
1629424920000|2021-08-20 02:02:00|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1629424930000|2021-08-20 02:02:10|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629424940000|2021-08-20 02:02:20|46.18|43.98|46.25|44.05|46.25|44.05|46.18|43.98|0
1629424950000|2021-08-20 02:02:30|46.18|43.98|46.18|43.98|46.18|43.98|46.12|43.92|0
1629424960000|2021-08-20 02:02:40|46.15|43.95|46.18|43.98|46.25|44.05|46.15|43.95|0
1629424970000|2021-08-20 02:02:50|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1629424980000|2021-08-20 02:03:00|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629424990000|2021-08-20 02:03:10|46.22|44.02|46.32|44.12|46.32|44.12|46.22|44.02|0
1629425000000|2021-08-20 02:03:20|46.39|44.19|46.46|44.26|46.46|44.26|46.39|44.19|0
1629425010000|2021-08-20 02:03:30|46.39|44.19|46.39|44.19|46.39|44.19|46.36|44.16|0
1629425020000|2021-08-20 02:03:40|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1629425030000|2021-08-20 02:03:50|46.36|44.16|46.25|44.05|46.36|44.16|46.25|44.05|0
1629425040000|2021-08-20 02:04:00|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1629425050000|2021-08-20 02:04:10|46.22|44.02|46.11|43.91|46.22|44.02|46.11|43.91|0
1629425060000|2021-08-20 02:04:20|46.08|43.88|46.11|43.91|46.11|43.91|46.08|43.88|0
1629425070000|2021-08-20 02:04:30|46.08|43.88|46.18|43.98|46.18|43.98|46.08|43.88|0
1629425080000|2021-08-20 02:04:40|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1629425090000|2021-08-20 02:04:50|46.04|43.84|45.98|43.78|46.04|43.84|45.98|43.78|0
1629425110000|2021-08-20 02:05:10|45.91|43.71|45.98|43.78|45.98|43.78|45.91|43.71|0
1629425120000|2021-08-20 02:05:20|45.91|43.71|45.7|43.5|45.94|43.74|45.7|43.5|0
1629425130000|2021-08-20 02:05:30|45.77|43.57|45.77|43.57|45.84|43.64|45.77|43.57|0
1629425140000|2021-08-20 02:05:40|45.7|43.5|45.77|43.57|45.77|43.57|45.7|43.5|0
1629425150000|2021-08-20 02:05:50|45.7|43.5|45.77|43.57|45.77|43.57|45.7|43.5|0
1629425160000|2021-08-20 02:06:00|45.7|43.5|45.56|43.36|45.7|43.5|45.56|43.36|0
1629425180000|2021-08-20 02:06:20|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629425190000|2021-08-20 02:06:30|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629425200000|2021-08-20 02:06:40|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629425210000|2021-08-20 02:06:50|45.56|43.36|45.56|43.36|45.56|43.36|45.56|43.36|0
1629425220000|2021-08-20 02:07:00|45.6|43.4|45.63|43.43|45.63|43.43|45.6|43.4|0
1629425230000|2021-08-20 02:07:10|45.67|43.47|45.77|43.57|45.77|43.57|45.67|43.47|0
1629425240000|2021-08-20 02:07:20|45.84|43.64|45.87|43.67|45.9|43.7|45.84|43.64|0
1629425250000|2021-08-20 02:07:30|45.84|43.64|45.77|43.57|45.84|43.64|45.77|43.57|0
1629425260000|2021-08-20 02:07:40|45.7|43.5|45.6|43.4|45.7|43.5|45.6|43.4|0
1629425270000|2021-08-20 02:07:50|45.63|43.43|45.63|43.43|45.67|43.47|45.63|43.43|0
1629425280000|2021-08-20 02:08:00|45.56|43.36|45.63|43.43|45.63|43.43|45.56|43.36|0
1629425290000|2021-08-20 02:08:10|45.7|43.5|45.73|43.53|45.73|43.53|45.7|43.5|0
1629425300000|2021-08-20 02:08:20|45.7|43.5|45.73|43.53|45.73|43.53|45.7|43.5|0
1629425310000|2021-08-20 02:08:30|45.77|43.57|45.7|43.5|45.77|43.57|45.7|43.5|0
1629425320000|2021-08-20 02:08:40|45.73|43.53|45.83|43.63|45.83|43.63|45.73|43.53|0
1629425330000|2021-08-20 02:08:50|45.77|43.57|45.77|43.57|45.8|43.6|45.77|43.57|0
1629425340000|2021-08-20 02:09:00|45.83|43.63|45.7|43.5|45.83|43.63|45.7|43.5|0
1629425350000|2021-08-20 02:09:10|45.77|43.57|45.8|43.6|45.8|43.6|45.77|43.57|0
1629425360000|2021-08-20 02:09:20|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629425370000|2021-08-20 02:09:30|45.8|43.6|45.83|43.63|45.83|43.63|45.8|43.6|0
1629425380000|2021-08-20 02:09:40|45.87|43.67|45.87|43.67|45.87|43.67|45.87|43.67|0
1629425390000|2021-08-20 02:09:50|45.9|43.7|45.9|43.7|45.9|43.7|45.83|43.63|0
1629425410000|2021-08-20 02:10:10|45.83|43.63|45.83|43.63|45.87|43.67|45.83|43.63|0
1629425420000|2021-08-20 02:10:20|45.9|43.7|45.83|43.63|45.9|43.7|45.83|43.63|0
1629425430000|2021-08-20 02:10:30|45.9|43.7|45.9|43.7|45.97|43.77|45.9|43.7|0
1629425440000|2021-08-20 02:10:40|45.97|43.77|45.97|43.77|46.04|43.84|45.97|43.77|0
1629425450000|2021-08-20 02:10:50|45.9|43.7|45.83|43.63|45.9|43.7|45.83|43.63|0
1629425460000|2021-08-20 02:11:00|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629425470000|2021-08-20 02:11:10|45.8|43.6|45.83|43.63|45.83|43.63|45.76|43.56|0
1629425480000|2021-08-20 02:11:20|45.87|43.67|45.9|43.7|45.9|43.7|45.87|43.67|0
1629425490000|2021-08-20 02:11:30|45.97|43.77|45.97|43.77|45.97|43.77|45.94|43.74|0
1629425500000|2021-08-20 02:11:40|45.94|43.74|45.83|43.63|45.94|43.74|45.83|43.63|0
1629425510000|2021-08-20 02:11:50|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629425520000|2021-08-20 02:12:00|45.83|43.63|45.76|43.56|45.83|43.63|45.76|43.56|0
1629425530000|2021-08-20 02:12:10|45.83|43.63|45.76|43.56|45.9|43.7|45.76|43.56|0
1629425550000|2021-08-20 02:12:30|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629425560000|2021-08-20 02:12:40|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629425570000|2021-08-20 02:12:50|45.76|43.56|45.8|43.6|45.83|43.63|45.76|43.56|0
1629425580000|2021-08-20 02:13:00|45.83|43.63|45.9|43.7|45.9|43.7|45.83|43.63|0
1629425590000|2021-08-20 02:13:10|45.97|43.77|45.9|43.7|45.97|43.77|45.83|43.63|0
1629425600000|2021-08-20 02:13:20|45.93|43.73|45.9|43.7|45.93|43.73|45.9|43.7|0
1629425610000|2021-08-20 02:13:30|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1629425620000|2021-08-20 02:13:40|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629425630000|2021-08-20 02:13:50|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629425640000|2021-08-20 02:14:00|46.17|43.97|46.17|43.97|46.17|43.97|46.14|43.94|0
1629425650000|2021-08-20 02:14:10|46.1|43.9|46|43.8|46.1|43.9|46|43.8|0
1629425660000|2021-08-20 02:14:20|46.03|43.83|46.03|43.83|46.03|43.83|45.97|43.77|0
1629425670000|2021-08-20 02:14:30|45.97|43.77|45.97|43.77|46.03|43.83|45.97|43.77|0
1629425680000|2021-08-20 02:14:40|45.9|43.7|45.83|43.63|45.9|43.7|45.83|43.63|0
1629425690000|2021-08-20 02:14:50|45.76|43.56|45.8|43.6|45.8|43.6|45.76|43.56|0
1629425700000|2021-08-20 02:15:00|45.79|43.59|45.69|43.49|45.79|43.59|45.69|43.49|0
1629425720000|2021-08-20 02:15:20|45.76|43.56|45.76|43.56|45.76|43.56|45.73|43.53|0
1629425730000|2021-08-20 02:15:30|45.69|43.49|45.62|43.42|45.69|43.49|45.62|43.42|0
1629425740000|2021-08-20 02:15:40|45.55|43.35|45.59|43.39|45.59|43.39|45.55|43.35|0
1629425750000|2021-08-20 02:15:50|45.55|43.35|45.55|43.35|45.62|43.42|45.55|43.35|0
1629425760000|2021-08-20 02:16:00|45.48|43.28|45.55|43.35|45.55|43.35|45.48|43.28|0
1629425770000|2021-08-20 02:16:10|45.62|43.42|45.76|43.56|45.76|43.56|45.62|43.42|0
1629425780000|2021-08-20 02:16:20|45.79|43.59|45.79|43.59|45.79|43.59|45.79|43.59|0
1629425790000|2021-08-20 02:16:30|45.76|43.56|45.83|43.63|45.83|43.63|45.76|43.56|0
1629425810000|2021-08-20 02:16:50|45.86|43.66|45.89|43.69|45.89|43.69|45.83|43.63|0
1629425820000|2021-08-20 02:17:00|45.83|43.63|45.83|43.63|45.83|43.63|45.83|43.63|0
1629425830000|2021-08-20 02:17:10|45.76|43.56|45.72|43.52|45.76|43.56|45.72|43.52|0
1629425840000|2021-08-20 02:17:20|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629425850000|2021-08-20 02:17:30|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629425860000|2021-08-20 02:17:40|45.59|43.39|45.55|43.35|45.59|43.39|45.55|43.35|0
1629425870000|2021-08-20 02:17:50|45.59|43.39|45.55|43.35|45.62|43.42|45.55|43.35|0
1629425880000|2021-08-20 02:18:00|45.62|43.42|45.69|43.49|45.69|43.49|45.59|43.39|0
1629425890000|2021-08-20 02:18:10|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1629425900000|2021-08-20 02:18:20|45.76|43.56|45.76|43.56|45.76|43.56|45.76|43.56|0
1629425910000|2021-08-20 02:18:30|45.72|43.52|45.76|43.56|45.76|43.56|45.69|43.49|0
1629425920000|2021-08-20 02:18:40|45.82|43.62|45.76|43.56|45.82|43.62|45.76|43.56|0
1629425930000|2021-08-20 02:18:50|45.79|43.59|45.79|43.59|45.79|43.59|45.76|43.56|0
1629425940000|2021-08-20 02:19:00|45.76|43.56|45.69|43.49|45.79|43.59|45.69|43.49|0
1629425950000|2021-08-20 02:19:10|45.65|43.45|45.65|43.45|45.69|43.49|45.62|43.42|0
1629425960000|2021-08-20 02:19:20|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629425970000|2021-08-20 02:19:30|45.62|43.42|45.62|43.42|45.69|43.49|45.62|43.42|0
1629425980000|2021-08-20 02:19:40|45.69|43.49|45.62|43.42|45.69|43.49|45.62|43.42|0
1629425990000|2021-08-20 02:19:50|45.65|43.45|45.69|43.49|45.69|43.49|45.65|43.45|0
1629426000000|2021-08-20 02:20:00|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629426010000|2021-08-20 02:20:10|45.82|43.62|45.82|43.62|45.82|43.62|45.79|43.59|0
1629426020000|2021-08-20 02:20:20|45.86|43.66|45.82|43.62|45.89|43.69|45.82|43.62|0
1629426030000|2021-08-20 02:20:30|45.86|43.66|45.89|43.69|45.89|43.69|45.82|43.62|0
1629426040000|2021-08-20 02:20:40|45.96|43.76|45.96|43.76|45.96|43.76|45.89|43.69|0
1629426050000|2021-08-20 02:20:50|46.03|43.83|45.96|43.76|46.03|43.83|45.96|43.76|0
1629426060000|2021-08-20 02:21:00|46.03|43.83|46.03|43.83|46.03|43.83|45.96|43.76|0
1629426070000|2021-08-20 02:21:10|45.99|43.79|45.96|43.76|45.99|43.79|45.89|43.69|0
1629426080000|2021-08-20 02:21:20|45.89|43.69|45.89|43.69|45.96|43.76|45.89|43.69|0
1629426090000|2021-08-20 02:21:30|45.82|43.62|45.75|43.55|45.82|43.62|45.75|43.55|0
1629426100000|2021-08-20 02:21:40|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1629426110000|2021-08-20 02:21:50|45.68|43.48|45.68|43.48|45.75|43.55|45.68|43.48|0
1629426130000|2021-08-20 02:22:10|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1629426140000|2021-08-20 02:22:20|45.82|43.62|45.82|43.62|45.82|43.62|45.75|43.55|0
1629426150000|2021-08-20 02:22:30|45.75|43.55|45.86|43.66|45.89|43.69|45.75|43.55|0
1629426160000|2021-08-20 02:22:40|45.82|43.62|45.86|43.66|45.89|43.69|45.82|43.62|0
1629426170000|2021-08-20 02:22:50|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1629426180000|2021-08-20 02:23:00|45.89|43.69|45.89|43.69|45.89|43.69|45.82|43.62|0
1629426190000|2021-08-20 02:23:10|45.82|43.62|45.82|43.62|45.89|43.69|45.82|43.62|0
1629426210000|2021-08-20 02:23:30|45.89|43.69|45.89|43.69|45.89|43.69|45.89|43.69|0
1629426220000|2021-08-20 02:23:40|45.82|43.62|45.96|43.76|45.96|43.76|45.82|43.62|0
1629426230000|2021-08-20 02:23:50|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1629426240000|2021-08-20 02:24:00|46.02|43.82|45.99|43.79|46.02|43.82|45.96|43.76|0
1629426250000|2021-08-20 02:24:10|46.02|43.82|46.06|43.86|46.09|43.89|46.02|43.82|0
1629426260000|2021-08-20 02:24:20|46.02|43.82|45.96|43.76|46.02|43.82|45.96|43.76|0
1629426270000|2021-08-20 02:24:30|45.99|43.79|46.02|43.82|46.02|43.82|45.96|43.76|0
1629426280000|2021-08-20 02:24:40|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629426290000|2021-08-20 02:24:50|46.02|43.82|46.09|43.89|46.09|43.89|46.02|43.82|0
1629426300000|2021-08-20 02:25:00|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629426310000|2021-08-20 02:25:10|46.16|43.96|46.09|43.89|46.16|43.96|46.09|43.89|0
1629426320000|2021-08-20 02:25:20|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629426330000|2021-08-20 02:25:30|46.06|43.86|46.09|43.89|46.09|43.89|46.06|43.86|0
1629426340000|2021-08-20 02:25:40|46.06|43.86|46.09|43.89|46.09|43.89|46.06|43.86|0
1629426350000|2021-08-20 02:25:50|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629426360000|2021-08-20 02:26:00|46.09|43.89|46.09|43.89|46.2|44|46.09|43.89|0
1629426370000|2021-08-20 02:26:10|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629426380000|2021-08-20 02:26:20|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629426390000|2021-08-20 02:26:30|45.88|43.68|45.88|43.68|45.88|43.68|45.82|43.62|0
1629426410000|2021-08-20 02:26:50|45.82|43.62|45.85|43.65|45.85|43.65|45.82|43.62|0
1629426420000|2021-08-20 02:27:00|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1629426430000|2021-08-20 02:27:10|45.78|43.58|45.78|43.58|45.82|43.62|45.78|43.58|0
1629426440000|2021-08-20 02:27:20|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629426450000|2021-08-20 02:27:30|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629426460000|2021-08-20 02:27:40|45.81|43.61|45.75|43.55|45.81|43.61|45.75|43.55|0
1629426470000|2021-08-20 02:27:50|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629426480000|2021-08-20 02:28:00|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629426490000|2021-08-20 02:28:10|45.68|43.48|45.68|43.48|45.75|43.55|45.68|43.48|0
1629426500000|2021-08-20 02:28:20|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629426510000|2021-08-20 02:28:30|45.54|43.34|45.68|43.48|45.68|43.48|45.54|43.34|0
1629426520000|2021-08-20 02:28:40|45.64|43.44|45.64|43.44|45.64|43.44|45.64|43.44|0
1629426530000|2021-08-20 02:28:50|45.61|43.41|45.68|43.48|45.74|43.54|45.61|43.41|0
1629426550000|2021-08-20 02:29:10|45.61|43.41|45.54|43.34|45.61|43.41|45.54|43.34|0
1629426560000|2021-08-20 02:29:20|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629426580000|2021-08-20 02:29:40|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629426590000|2021-08-20 02:29:50|45.61|43.41|45.68|43.48|45.68|43.48|45.61|43.41|0
1629426600000|2021-08-20 02:30:00|45.71|43.51|45.68|43.48|45.74|43.54|45.68|43.48|0
1629426610000|2021-08-20 02:30:10|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629426620000|2021-08-20 02:30:20|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629426630000|2021-08-20 02:30:30|45.67|43.47|45.67|43.47|45.74|43.54|45.67|43.47|0
1629426640000|2021-08-20 02:30:40|45.74|43.54|45.67|43.47|45.74|43.54|45.67|43.47|0
1629426650000|2021-08-20 02:30:50|45.81|43.61|45.81|43.61|45.81|43.61|45.74|43.54|0
1629426660000|2021-08-20 02:31:00|45.78|43.58|45.85|43.65|45.85|43.65|45.78|43.58|0
1629426670000|2021-08-20 02:31:10|45.88|43.68|45.95|43.75|45.95|43.75|45.88|43.68|0
1629426680000|2021-08-20 02:31:20|45.98|43.78|45.95|43.75|45.98|43.78|45.95|43.75|0
1629426690000|2021-08-20 02:31:30|45.88|43.68|45.88|43.68|45.88|43.68|45.88|43.68|0
1629426700000|2021-08-20 02:31:40|45.81|43.61|45.88|43.68|45.88|43.68|45.81|43.61|0
1629426710000|2021-08-20 02:31:50|45.81|43.61|45.74|43.54|45.81|43.61|45.74|43.54|0
1629426720000|2021-08-20 02:32:00|45.67|43.47|45.64|43.44|45.67|43.47|45.64|43.44|0
1629426730000|2021-08-20 02:32:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629426740000|2021-08-20 02:32:20|45.74|43.54|45.6|43.4|45.74|43.54|45.6|43.4|0
1629426750000|2021-08-20 02:32:30|45.54|43.34|45.54|43.34|45.54|43.34|45.47|43.27|0
1629426760000|2021-08-20 02:32:40|45.47|43.27|45.67|43.47|45.67|43.47|45.47|43.27|0
1629426770000|2021-08-20 02:32:50|45.6|43.4|45.67|43.47|45.67|43.47|45.6|43.4|0
1629426780000|2021-08-20 02:33:00|45.64|43.44|45.6|43.4|45.64|43.44|45.6|43.4|0
1629426790000|2021-08-20 02:33:10|45.67|43.47|45.6|43.4|45.67|43.47|45.6|43.4|0
1629426800000|2021-08-20 02:33:20|45.67|43.47|45.6|43.4|45.67|43.47|45.57|43.37|0
1629426810000|2021-08-20 02:33:30|45.53|43.33|45.53|43.33|45.6|43.4|45.53|43.33|0
1629426820000|2021-08-20 02:33:40|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629426830000|2021-08-20 02:33:50|45.53|43.33|45.6|43.4|45.6|43.4|45.53|43.33|0
1629426840000|2021-08-20 02:34:00|45.53|43.33|45.67|43.47|45.67|43.47|45.53|43.33|0
1629426850000|2021-08-20 02:34:10|45.74|43.54|45.74|43.54|45.81|43.61|45.74|43.54|0
1629426860000|2021-08-20 02:34:20|45.81|43.61|45.74|43.54|45.81|43.61|45.74|43.54|0
1629426880000|2021-08-20 02:34:40|45.81|43.61|45.74|43.54|45.81|43.61|45.74|43.54|0
1629426890000|2021-08-20 02:34:50|45.81|43.61|45.84|43.64|45.88|43.68|45.81|43.61|0
1629426900000|2021-08-20 02:35:00|45.88|43.68|45.88|43.68|45.94|43.74|45.88|43.68|0
1629426910000|2021-08-20 02:35:10|45.74|43.54|45.81|43.61|45.81|43.61|45.74|43.54|0
1629426920000|2021-08-20 02:35:20|45.84|43.64|45.88|43.68|45.88|43.68|45.84|43.64|0
1629426930000|2021-08-20 02:35:30|45.94|43.74|45.87|43.67|45.94|43.74|45.87|43.67|0
1629426940000|2021-08-20 02:35:40|45.91|43.71|45.87|43.67|45.94|43.74|45.87|43.67|0
1629426950000|2021-08-20 02:35:50|45.91|43.71|45.87|43.67|45.94|43.74|45.87|43.67|0
1629426970000|2021-08-20 02:36:10|45.84|43.64|45.87|43.67|45.87|43.67|45.84|43.64|0
1629426980000|2021-08-20 02:36:20|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629426990000|2021-08-20 02:36:30|45.87|43.67|45.94|43.74|45.94|43.74|45.87|43.67|0
1629427000000|2021-08-20 02:36:40|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1629427010000|2021-08-20 02:36:50|45.87|43.67|45.94|43.74|45.94|43.74|45.87|43.67|0
1629427020000|2021-08-20 02:37:00|45.91|43.71|45.87|43.67|45.94|43.74|45.87|43.67|0
1629427040000|2021-08-20 02:37:20|45.91|43.71|45.87|43.67|45.94|43.74|45.87|43.67|0
1629427050000|2021-08-20 02:37:30|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629427060000|2021-08-20 02:37:40|45.74|43.54|45.8|43.6|45.8|43.6|45.74|43.54|0
1629427080000|2021-08-20 02:38:00|45.84|43.64|45.84|43.64|45.84|43.64|45.8|43.6|0
1629427090000|2021-08-20 02:38:10|45.87|43.67|45.8|43.6|45.87|43.67|45.8|43.6|0
1629427100000|2021-08-20 02:38:20|45.84|43.64|45.8|43.6|45.84|43.64|45.8|43.6|0
1629427110000|2021-08-20 02:38:30|45.87|43.67|45.94|43.74|45.94|43.74|45.87|43.67|0
1629427120000|2021-08-20 02:38:40|45.91|43.71|45.87|43.67|45.91|43.71|45.87|43.67|0
1629427130000|2021-08-20 02:38:50|45.8|43.6|45.87|43.67|45.87|43.67|45.8|43.6|0
1629427150000|2021-08-20 02:39:10|45.84|43.64|45.87|43.67|45.87|43.67|45.8|43.6|0
1629427160000|2021-08-20 02:39:20|45.94|43.74|45.94|43.74|45.94|43.74|45.87|43.67|0
1629427180000|2021-08-20 02:39:40|46.01|43.81|46.01|43.81|46.01|43.81|46.01|43.81|0
1629427190000|2021-08-20 02:39:50|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1629427200000|2021-08-20 02:40:00|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1629427210000|2021-08-20 02:40:10|45.87|43.67|45.87|43.67|45.87|43.67|45.84|43.64|0
1629427250000|2021-08-20 02:40:50|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629427260000|2021-08-20 02:41:00|45.87|43.67|45.87|43.67|45.87|43.67|45.87|43.67|0
1629427280000|2021-08-20 02:41:20|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629427310000|2021-08-20 02:41:50|45.87|43.67|45.87|43.67|45.9|43.7|45.87|43.67|0
1629427320000|2021-08-20 02:42:00|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629427340000|2021-08-20 02:42:20|45.87|43.67|45.94|43.74|45.94|43.74|45.87|43.67|0
1629427350000|2021-08-20 02:42:30|46.01|43.81|46|43.8|46.01|43.81|46|43.8|0
1629427360000|2021-08-20 02:42:40|45.94|43.74|45.94|43.74|46|43.8|45.94|43.74|0
1629427370000|2021-08-20 02:42:50|45.97|43.77|46.11|43.91|46.11|43.91|45.97|43.77|0
1629427380000|2021-08-20 02:43:00|46.14|43.94|46|43.8|46.14|43.94|46|43.8|0
1629427390000|2021-08-20 02:43:10|46.07|43.87|46.07|43.87|46.07|43.87|46|43.8|0
1629427400000|2021-08-20 02:43:20|46.11|43.91|46.14|43.94|46.14|43.94|46.07|43.87|0
1629427410000|2021-08-20 02:43:30|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629427420000|2021-08-20 02:43:40|46.11|43.91|46.07|43.87|46.14|43.94|46.07|43.87|0
1629427430000|2021-08-20 02:43:50|46.14|43.94|46.07|43.87|46.14|43.94|46.07|43.87|0
1629427440000|2021-08-20 02:44:00|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629427450000|2021-08-20 02:44:10|46.21|44.01|46.21|44.01|46.25|44.05|46.21|44.01|0
1629427460000|2021-08-20 02:44:20|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629427470000|2021-08-20 02:44:30|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629427490000|2021-08-20 02:44:50|46.28|44.08|46.42|44.22|46.42|44.22|46.28|44.08|0
1629427500000|2021-08-20 02:45:00|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629427520000|2021-08-20 02:45:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1629427530000|2021-08-20 02:45:30|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1629427540000|2021-08-20 02:45:40|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1629427550000|2021-08-20 02:45:50|46.35|44.15|46.35|44.15|46.35|44.15|46.28|44.08|0
1629427560000|2021-08-20 02:46:00|46.42|44.22|46.35|44.15|46.42|44.22|46.35|44.15|0
1629427570000|2021-08-20 02:46:10|46.31|44.11|46.42|44.22|46.42|44.22|46.31|44.11|0
1629427580000|2021-08-20 02:46:20|46.48|44.28|46.52|44.32|46.52|44.32|46.48|44.28|0
1629427590000|2021-08-20 02:46:30|46.48|44.28|46.52|44.32|46.55|44.35|46.48|44.28|0
1629427600000|2021-08-20 02:46:40|46.55|44.35|46.41|44.21|46.55|44.35|46.41|44.21|0
1629427610000|2021-08-20 02:46:50|46.48|44.28|46.41|44.21|46.48|44.28|46.41|44.21|0
1629427620000|2021-08-20 02:47:00|46.35|44.15|46.24|44.04|46.35|44.15|46.24|44.04|0
1629427630000|2021-08-20 02:47:10|46.21|44.01|46.28|44.08|46.28|44.08|46.21|44.01|0
1629427640000|2021-08-20 02:47:20|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629427650000|2021-08-20 02:47:30|46.28|44.08|46.21|44.01|46.28|44.08|46.21|44.01|0
1629427660000|2021-08-20 02:47:40|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1629427670000|2021-08-20 02:47:50|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1629427680000|2021-08-20 02:48:00|46.28|44.08|46.31|44.11|46.31|44.11|46.28|44.08|0
1629427690000|2021-08-20 02:48:10|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629427700000|2021-08-20 02:48:20|46.27|44.07|46.21|44.01|46.27|44.07|46.21|44.01|0
1629427710000|2021-08-20 02:48:30|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629427720000|2021-08-20 02:48:40|46.21|44.01|46.34|44.14|46.34|44.14|46.21|44.01|0
1629427730000|2021-08-20 02:48:50|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629427740000|2021-08-20 02:49:00|46.34|44.14|46.34|44.14|46.34|44.14|46.27|44.07|0
1629427750000|2021-08-20 02:49:10|46.27|44.07|46.34|44.14|46.34|44.14|46.27|44.07|0
1629427760000|2021-08-20 02:49:20|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629427780000|2021-08-20 02:49:40|46.2|44|46.27|44.07|46.27|44.07|46.2|44|0
1629427790000|2021-08-20 02:49:50|46.24|44.04|46.2|44|46.27|44.07|46.2|44|0
1629427800000|2021-08-20 02:50:00|46.27|44.07|46.24|44.04|46.27|44.07|46.2|44|0
1629427810000|2021-08-20 02:50:10|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629427820000|2021-08-20 02:50:20|46.2|44|46.24|44.04|46.27|44.07|46.2|44|0
1629427830000|2021-08-20 02:50:30|46.27|44.07|46.27|44.07|46.27|44.07|46.24|44.04|0
1629427840000|2021-08-20 02:50:40|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629427850000|2021-08-20 02:50:50|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629427860000|2021-08-20 02:51:00|46.34|44.14|46.34|44.14|46.38|44.18|46.34|44.14|0
1629427870000|2021-08-20 02:51:10|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1629427880000|2021-08-20 02:51:20|46.34|44.14|46.34|44.14|46.38|44.18|46.34|44.14|0
1629427890000|2021-08-20 02:51:30|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1629427900000|2021-08-20 02:51:40|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1629427910000|2021-08-20 02:51:50|46.31|44.11|46.31|44.11|46.34|44.14|46.31|44.11|0
1629427920000|2021-08-20 02:52:00|46.27|44.07|46.27|44.07|46.27|44.07|46.2|44|0
1629427930000|2021-08-20 02:52:10|46.2|44|46.2|44|46.2|44|46.2|44|0
1629427940000|2021-08-20 02:52:20|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629427950000|2021-08-20 02:52:30|46.2|44|46.06|43.86|46.2|44|46.06|43.86|0
1629427960000|2021-08-20 02:52:40|46.03|43.83|46.06|43.86|46.06|43.86|45.99|43.79|0
1629428000000|2021-08-20 02:53:20|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1629428010000|2021-08-20 02:53:30|46.2|44|46.2|44|46.2|44|46.13|43.93|0
1629428020000|2021-08-20 02:53:40|46.17|43.97|46.13|43.93|46.17|43.97|46.13|43.93|0
1629428030000|2021-08-20 02:53:50|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1629428040000|2021-08-20 02:54:00|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629428060000|2021-08-20 02:54:20|45.99|43.79|45.99|43.79|45.99|43.79|45.92|43.72|0
1629428070000|2021-08-20 02:54:30|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629428080000|2021-08-20 02:54:40|45.85|43.65|45.92|43.72|45.92|43.72|45.85|43.65|0
1629428090000|2021-08-20 02:54:50|45.89|43.69|45.92|43.72|45.92|43.72|45.85|43.65|0
1629428100000|2021-08-20 02:55:00|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629428110000|2021-08-20 02:55:10|45.79|43.59|45.85|43.65|45.85|43.65|45.79|43.59|0
1629428120000|2021-08-20 02:55:20|45.92|43.72|45.79|43.59|45.92|43.72|45.79|43.59|0
1629428160000|2021-08-20 02:56:00|45.78|43.58|45.72|43.52|45.78|43.58|45.72|43.52|0
1629428170000|2021-08-20 02:56:10|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629428180000|2021-08-20 02:56:20|45.85|43.65|45.85|43.65|45.85|43.65|45.78|43.58|0
1629428200000|2021-08-20 02:56:40|45.82|43.62|45.85|43.65|45.85|43.65|45.78|43.58|0
1629428210000|2021-08-20 02:56:50|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629428220000|2021-08-20 02:57:00|45.96|43.76|45.99|43.79|45.99|43.79|45.96|43.76|0
1629428230000|2021-08-20 02:57:10|46.06|43.86|46.06|43.86|46.06|43.86|45.99|43.79|0
1629428240000|2021-08-20 02:57:20|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1629428250000|2021-08-20 02:57:30|46.13|43.93|46.13|43.93|46.13|43.93|46.06|43.86|0
1629428280000|2021-08-20 02:58:00|46.2|44|46.13|43.93|46.2|44|46.13|43.93|0
1629428290000|2021-08-20 02:58:10|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1629428300000|2021-08-20 02:58:20|46.13|43.93|46.2|44|46.2|44|46.13|43.93|0
1629428310000|2021-08-20 02:58:30|46.16|43.96|46.13|43.93|46.16|43.96|46.13|43.93|0
1629428320000|2021-08-20 02:58:40|46.19|43.99|46.13|43.93|46.19|43.99|46.13|43.93|0
1629428330000|2021-08-20 02:58:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1629428340000|2021-08-20 02:59:00|46.13|43.93|46.19|43.99|46.19|43.99|46.13|43.93|0
1629428350000|2021-08-20 02:59:10|46.13|43.93|46.13|43.93|46.13|43.93|46.06|43.86|0
1629428360000|2021-08-20 02:59:20|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1629428370000|2021-08-20 02:59:30|45.99|43.79|45.99|43.79|46.06|43.86|45.99|43.79|0
1629428380000|2021-08-20 02:59:40|46.06|43.86|45.99|43.79|46.06|43.86|45.99|43.79|0
1629428390000|2021-08-20 02:59:50|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1629428400000|2021-08-20 03:00:00|45.99|43.79|45.99|43.79|46.06|43.86|45.92|43.72|0
1629428410000|2021-08-20 03:00:10|45.92|43.72|45.85|43.65|45.92|43.72|45.85|43.65|0
1629428420000|2021-08-20 03:00:20|45.92|43.72|45.78|43.58|45.92|43.72|45.78|43.58|0
1629428430000|2021-08-20 03:00:30|45.82|43.62|45.85|43.65|45.85|43.65|45.78|43.58|0
1629428440000|2021-08-20 03:00:40|45.92|43.72|45.88|43.68|45.92|43.72|45.88|43.68|0
1629428450000|2021-08-20 03:00:50|45.92|43.72|45.92|43.72|45.92|43.72|45.85|43.65|0
1629428460000|2021-08-20 03:01:00|45.85|43.65|45.85|43.65|45.92|43.72|45.85|43.65|0
1629428470000|2021-08-20 03:01:10|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629428480000|2021-08-20 03:01:20|45.95|43.75|45.99|43.79|45.99|43.79|45.95|43.75|0
1629428490000|2021-08-20 03:01:30|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1629428500000|2021-08-20 03:01:40|45.92|43.72|45.95|43.75|45.95|43.75|45.92|43.72|0
1629428510000|2021-08-20 03:01:50|45.92|43.72|45.92|43.72|45.92|43.72|45.92|43.72|0
1629428540000|2021-08-20 03:02:20|45.88|43.68|45.92|43.72|45.92|43.72|45.88|43.68|0
1629428550000|2021-08-20 03:02:30|45.85|43.65|45.88|43.68|45.88|43.68|45.85|43.65|0
1629428560000|2021-08-20 03:02:40|45.85|43.65|45.92|43.72|45.98|43.78|45.85|43.65|0
1629428570000|2021-08-20 03:02:50|45.85|43.65|45.91|43.71|45.92|43.72|45.85|43.65|0
1629428580000|2021-08-20 03:03:00|45.85|43.65|45.85|43.65|45.91|43.71|45.85|43.65|0
1629428590000|2021-08-20 03:03:10|45.91|43.71|45.91|43.71|45.91|43.71|45.88|43.68|0
1629428600000|2021-08-20 03:03:20|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629428610000|2021-08-20 03:03:30|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629428620000|2021-08-20 03:03:40|45.98|43.78|45.91|43.71|45.98|43.78|45.91|43.71|0
1629428630000|2021-08-20 03:03:50|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629428650000|2021-08-20 03:04:10|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629428660000|2021-08-20 03:04:20|45.78|43.58|45.71|43.51|45.78|43.58|45.71|43.51|0
1629428670000|2021-08-20 03:04:30|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1629428680000|2021-08-20 03:04:40|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1629428690000|2021-08-20 03:04:50|45.81|43.61|45.84|43.64|45.84|43.64|45.81|43.61|0
1629428700000|2021-08-20 03:05:00|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629428710000|2021-08-20 03:05:10|45.98|43.78|45.95|43.75|45.98|43.78|45.95|43.75|0
1629428720000|2021-08-20 03:05:20|45.98|43.78|45.98|43.78|45.98|43.78|45.91|43.71|0
1629428730000|2021-08-20 03:05:30|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1629428760000|2021-08-20 03:06:00|45.84|43.64|45.71|43.51|45.84|43.64|45.71|43.51|0
1629428770000|2021-08-20 03:06:10|45.74|43.54|45.77|43.57|45.77|43.57|45.74|43.54|0
1629428780000|2021-08-20 03:06:20|45.74|43.54|45.71|43.51|45.74|43.54|45.71|43.51|0
1629428790000|2021-08-20 03:06:30|45.64|43.44|45.71|43.51|45.71|43.51|45.64|43.44|0
1629428810000|2021-08-20 03:06:50|45.64|43.44|45.57|43.37|45.64|43.44|45.57|43.37|0
1629428820000|2021-08-20 03:07:00|45.64|43.44|45.7|43.5|45.7|43.5|45.6|43.4|0
1629428830000|2021-08-20 03:07:10|45.77|43.57|45.77|43.57|45.77|43.57|45.77|43.57|0
1629428840000|2021-08-20 03:07:20|45.7|43.5|45.7|43.5|45.77|43.57|45.7|43.5|0
1629428850000|2021-08-20 03:07:30|45.77|43.57|45.74|43.54|45.77|43.57|45.74|43.54|0
1629428860000|2021-08-20 03:07:40|45.7|43.5|45.77|43.57|45.77|43.57|45.7|43.5|0
1629428870000|2021-08-20 03:07:50|45.74|43.54|45.7|43.5|45.74|43.54|45.7|43.5|0
1629428890000|2021-08-20 03:08:10|45.64|43.44|45.7|43.5|45.7|43.5|45.64|43.44|0
1629428910000|2021-08-20 03:08:30|45.67|43.47|45.63|43.43|45.67|43.47|45.63|43.43|0
1629428920000|2021-08-20 03:08:40|45.7|43.5|45.7|43.5|45.7|43.5|45.63|43.43|0
1629428930000|2021-08-20 03:08:50|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629428940000|2021-08-20 03:09:00|45.57|43.37|45.5|43.3|45.57|43.37|45.5|43.3|0
1629428950000|2021-08-20 03:09:10|45.43|43.23|45.43|43.23|45.46|43.26|45.43|43.23|0
1629428960000|2021-08-20 03:09:20|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629428980000|2021-08-20 03:09:40|45.57|43.37|45.63|43.43|45.63|43.43|45.57|43.37|0
1629428990000|2021-08-20 03:09:50|45.57|43.37|45.57|43.37|45.57|43.37|45.57|43.37|0
1629429000000|2021-08-20 03:10:00|45.63|43.43|45.63|43.43|45.67|43.47|45.63|43.43|0
1629429010000|2021-08-20 03:10:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629429020000|2021-08-20 03:10:20|45.7|43.5|45.7|43.5|45.7|43.5|45.67|43.47|0
1629429030000|2021-08-20 03:10:30|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1629429040000|2021-08-20 03:10:40|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629429050000|2021-08-20 03:10:50|45.63|43.43|45.56|43.36|45.63|43.43|45.56|43.36|0
1629429060000|2021-08-20 03:11:00|45.5|43.3|45.5|43.3|45.5|43.3|45.5|43.3|0
1629429070000|2021-08-20 03:11:10|45.56|43.36|45.43|43.23|45.56|43.36|45.43|43.23|0
1629429080000|2021-08-20 03:11:20|45.36|43.16|45.29|43.09|45.36|43.16|45.29|43.09|0
1629429090000|2021-08-20 03:11:30|45.22|43.02|45.22|43.02|45.22|43.02|45.16|42.96|0
1629429100000|2021-08-20 03:11:40|45.19|42.99|45.19|42.99|45.19|42.99|45.19|42.99|0
1629429110000|2021-08-20 03:11:50|45.15|42.95|45.15|42.95|45.15|42.95|45.09|42.89|0
1629429120000|2021-08-20 03:12:00|45.09|42.89|45.09|42.89|45.15|42.95|45.02|42.82|0
1629429130000|2021-08-20 03:12:10|45.05|42.85|45.05|42.85|45.05|42.85|45.05|42.85|0
1629429140000|2021-08-20 03:12:20|45.09|42.89|45.15|42.95|45.15|42.95|45.09|42.89|0
1629429150000|2021-08-20 03:12:30|45.09|42.89|45.09|42.89|45.12|42.92|45.09|42.89|0
1629429170000|2021-08-20 03:12:50|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629429180000|2021-08-20 03:13:00|45.22|43.02|45.15|42.95|45.22|43.02|45.15|42.95|0
1629429200000|2021-08-20 03:13:20|45.12|42.92|45.15|42.95|45.15|42.95|45.12|42.92|0
1629429220000|2021-08-20 03:13:40|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629429230000|2021-08-20 03:13:50|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629429240000|2021-08-20 03:14:00|45.15|42.95|45.08|42.88|45.15|42.95|45.08|42.88|0
1629429250000|2021-08-20 03:14:10|45.15|42.95|45.15|42.95|45.15|42.95|45.12|42.92|0
1629429260000|2021-08-20 03:14:20|45.12|42.92|45.08|42.88|45.12|42.92|45.08|42.88|0
1629429270000|2021-08-20 03:14:30|45.02|42.82|45.02|42.82|45.02|42.82|45.02|42.82|0
1629429280000|2021-08-20 03:14:40|44.95|42.75|44.88|42.68|44.95|42.75|44.81|42.61|0
1629429290000|2021-08-20 03:14:50|44.81|42.61|44.95|42.75|44.95|42.75|44.81|42.61|0
1629429300000|2021-08-20 03:15:00|44.98|42.78|44.88|42.68|44.98|42.78|44.88|42.68|0
1629429310000|2021-08-20 03:15:10|44.85|42.65|44.85|42.65|44.85|42.65|44.85|42.65|0
1629429320000|2021-08-20 03:15:20|44.81|42.61|44.71|42.51|44.81|42.61|44.71|42.51|0
1629429330000|2021-08-20 03:15:30|44.75|42.55|44.88|42.68|44.88|42.68|44.75|42.55|0
1629429340000|2021-08-20 03:15:40|44.81|42.61|44.88|42.68|44.88|42.68|44.81|42.61|0
1629429350000|2021-08-20 03:15:50|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629429360000|2021-08-20 03:16:00|44.88|42.68|44.81|42.61|44.88|42.68|44.81|42.61|0
1629429370000|2021-08-20 03:16:10|44.75|42.55|44.88|42.68|44.88|42.68|44.75|42.55|0
1629429380000|2021-08-20 03:16:20|44.95|42.75|44.91|42.71|44.95|42.75|44.88|42.68|0
1629429390000|2021-08-20 03:16:30|44.95|42.75|44.95|42.75|44.95|42.75|44.88|42.68|0
1629429400000|2021-08-20 03:16:40|44.88|42.68|44.91|42.71|44.91|42.71|44.88|42.68|0
1629429410000|2021-08-20 03:16:50|44.95|42.75|44.88|42.68|44.95|42.75|44.88|42.68|0
1629429420000|2021-08-20 03:17:00|44.81|42.61|44.85|42.65|44.85|42.65|44.81|42.61|0
1629429430000|2021-08-20 03:17:10|44.88|42.68|44.98|42.78|44.98|42.78|44.88|42.68|0
1629429440000|2021-08-20 03:17:20|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1629429450000|2021-08-20 03:17:30|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629429460000|2021-08-20 03:17:40|45.12|42.92|45.12|42.92|45.12|42.92|45.12|42.92|0
1629429470000|2021-08-20 03:17:50|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629429480000|2021-08-20 03:18:00|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629429490000|2021-08-20 03:18:10|45.01|42.81|45.08|42.88|45.08|42.88|45.01|42.81|0
1629429510000|2021-08-20 03:18:30|45.15|42.95|45.15|42.95|45.15|42.95|45.08|42.88|0
1629429520000|2021-08-20 03:18:40|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629429540000|2021-08-20 03:19:00|45.01|42.81|45.01|42.81|45.01|42.81|44.94|42.74|0
1629429550000|2021-08-20 03:19:10|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629429560000|2021-08-20 03:19:20|44.88|42.68|44.91|42.71|44.94|42.74|44.88|42.68|0
1629429570000|2021-08-20 03:19:30|44.88|42.68|44.94|42.74|44.94|42.74|44.88|42.68|0
1629429580000|2021-08-20 03:19:40|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1629429600000|2021-08-20 03:20:00|44.81|42.61|44.81|42.61|44.81|42.61|44.81|42.61|0
1629429610000|2021-08-20 03:20:10|44.84|42.64|44.74|42.54|44.84|42.64|44.74|42.54|0
1629429620000|2021-08-20 03:20:20|44.67|42.47|44.74|42.54|44.74|42.54|44.67|42.47|0
1629429630000|2021-08-20 03:20:30|44.71|42.51|44.74|42.54|44.74|42.54|44.71|42.51|0
1629429640000|2021-08-20 03:20:40|44.81|42.61|44.84|42.64|44.88|42.68|44.81|42.61|0
1629429650000|2021-08-20 03:20:50|44.87|42.67|44.81|42.61|44.87|42.67|44.81|42.61|0
1629429660000|2021-08-20 03:21:00|44.87|42.67|44.87|42.67|44.87|42.67|44.81|42.61|0
1629429670000|2021-08-20 03:21:10|44.81|42.61|44.87|42.67|44.87|42.67|44.81|42.61|0
1629429690000|2021-08-20 03:21:30|44.91|42.71|44.94|42.74|44.94|42.74|44.91|42.71|0
1629429700000|2021-08-20 03:21:40|45.01|42.81|44.94|42.74|45.01|42.81|44.94|42.74|0
1629429720000|2021-08-20 03:22:00|44.87|42.67|44.81|42.61|44.87|42.67|44.81|42.61|0
1629429730000|2021-08-20 03:22:10|44.87|42.67|44.87|42.67|44.87|42.67|44.84|42.64|0
1629429740000|2021-08-20 03:22:20|44.84|42.64|44.84|42.64|44.84|42.64|44.84|42.64|0
1629429750000|2021-08-20 03:22:30|44.81|42.61|44.87|42.67|44.87|42.67|44.81|42.61|0
1629429760000|2021-08-20 03:22:40|44.84|42.64|44.81|42.61|44.87|42.67|44.81|42.61|0
1629429770000|2021-08-20 03:22:50|44.87|42.67|44.81|42.61|44.87|42.67|44.81|42.61|0
1629429780000|2021-08-20 03:23:00|44.84|42.64|44.84|42.64|44.84|42.64|44.81|42.61|0
1629429790000|2021-08-20 03:23:10|44.87|42.67|44.98|42.78|44.98|42.78|44.87|42.67|0
1629429800000|2021-08-20 03:23:20|45.01|42.81|45.01|42.81|45.01|42.81|44.98|42.78|0
1629429810000|2021-08-20 03:23:30|44.97|42.77|45.07|42.87|45.07|42.87|44.97|42.77|0
1629429820000|2021-08-20 03:23:40|45.04|42.84|45.01|42.81|45.04|42.84|45.01|42.81|0
1629429830000|2021-08-20 03:23:50|45.07|42.87|45.07|42.87|45.07|42.87|45.01|42.81|0
1629429850000|2021-08-20 03:24:10|45.01|42.81|44.94|42.74|45.01|42.81|44.94|42.74|0
1629429860000|2021-08-20 03:24:20|44.87|42.67|44.94|42.74|44.94|42.74|44.87|42.67|0
1629429870000|2021-08-20 03:24:30|44.91|42.71|44.87|42.67|44.94|42.74|44.87|42.67|0
1629429880000|2021-08-20 03:24:40|44.8|42.6|44.87|42.67|44.87|42.67|44.8|42.6|0
1629429890000|2021-08-20 03:24:50|44.94|42.74|44.94|42.74|44.94|42.74|44.94|42.74|0
1629429900000|2021-08-20 03:25:00|44.8|42.6|44.87|42.67|44.87|42.67|44.8|42.6|0
1629429910000|2021-08-20 03:25:10|44.94|42.74|45.01|42.81|45.01|42.81|44.94|42.74|0
1629429920000|2021-08-20 03:25:20|45.07|42.87|45.07|42.87|45.07|42.87|45.01|42.81|0
1629429930000|2021-08-20 03:25:30|45.11|42.91|45.07|42.87|45.11|42.91|45.07|42.87|0
1629429950000|2021-08-20 03:25:50|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629429960000|2021-08-20 03:26:00|45.18|42.98|45.21|43.01|45.21|43.01|45.18|42.98|0
1629429970000|2021-08-20 03:26:10|45.28|43.08|45.21|43.01|45.28|43.08|45.21|43.01|0
1629429980000|2021-08-20 03:26:20|45.14|42.94|45.21|43.01|45.21|43.01|45.14|42.94|0
1629429990000|2021-08-20 03:26:30|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629430010000|2021-08-20 03:26:50|45.17|42.97|45.14|42.94|45.17|42.97|45.14|42.94|0
1629430020000|2021-08-20 03:27:00|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629430040000|2021-08-20 03:27:20|45.11|42.91|45.11|42.91|45.11|42.91|45.11|42.91|0
1629430050000|2021-08-20 03:27:30|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629430060000|2021-08-20 03:27:40|45.07|42.87|45.07|42.87|45.14|42.94|45.07|42.87|0
1629430070000|2021-08-20 03:27:50|45|42.8|44.94|42.74|45|42.8|44.94|42.74|0
1629430080000|2021-08-20 03:28:00|45|42.8|45|42.8|45|42.8|44.93|42.73|0
1629430090000|2021-08-20 03:28:10|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1629430100000|2021-08-20 03:28:20|45.14|42.94|45.14|42.94|45.14|42.94|45.11|42.91|0
1629430110000|2021-08-20 03:28:30|45.07|42.87|45.07|42.87|45.14|42.94|45.07|42.87|0
1629430130000|2021-08-20 03:28:50|45.14|42.94|45.14|42.94|45.14|42.94|45.14|42.94|0
1629430140000|2021-08-20 03:29:00|45.17|42.97|45.24|43.04|45.24|43.04|45.17|42.97|0
1629430150000|2021-08-20 03:29:10|45.27|43.07|45.34|43.14|45.34|43.14|45.27|43.07|0
1629430170000|2021-08-20 03:29:30|45.27|43.07|45.41|43.21|45.41|43.21|45.27|43.07|0
1629430180000|2021-08-20 03:29:40|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629430190000|2021-08-20 03:29:50|45.38|43.18|45.41|43.21|45.41|43.21|45.38|43.18|0
1629430200000|2021-08-20 03:30:00|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629430210000|2021-08-20 03:30:10|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629430220000|2021-08-20 03:30:20|45.27|43.07|45.27|43.07|45.31|43.11|45.27|43.07|0
1629430230000|2021-08-20 03:30:30|45.31|43.11|45.27|43.07|45.34|43.14|45.27|43.07|0
1629430240000|2021-08-20 03:30:40|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629430250000|2021-08-20 03:30:50|45.41|43.21|45.41|43.21|45.41|43.21|45.41|43.21|0
1629430260000|2021-08-20 03:31:00|45.37|43.17|45.37|43.17|45.41|43.21|45.37|43.17|0
1629430270000|2021-08-20 03:31:10|45.41|43.21|45.41|43.21|45.41|43.21|45.41|43.21|0
1629430280000|2021-08-20 03:31:20|45.51|43.31|45.54|43.34|45.54|43.34|45.51|43.31|0
1629430290000|2021-08-20 03:31:30|45.61|43.41|45.68|43.48|45.68|43.48|45.61|43.41|0
1629430300000|2021-08-20 03:31:40|45.61|43.41|45.71|43.51|45.71|43.51|45.61|43.41|0
1629430310000|2021-08-20 03:31:50|45.75|43.55|45.75|43.55|45.75|43.55|45.68|43.48|0
1629430320000|2021-08-20 03:32:00|45.68|43.48|45.65|43.45|45.68|43.48|45.65|43.45|0
1629430330000|2021-08-20 03:32:10|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629430340000|2021-08-20 03:32:20|45.65|43.45|45.61|43.41|45.65|43.45|45.54|43.34|0
1629430350000|2021-08-20 03:32:30|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629430360000|2021-08-20 03:32:40|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629430370000|2021-08-20 03:32:50|45.68|43.48|45.61|43.41|45.68|43.48|45.61|43.41|0
1629430380000|2021-08-20 03:33:00|45.68|43.48|45.61|43.41|45.68|43.48|45.61|43.41|0
1629430390000|2021-08-20 03:33:10|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629430410000|2021-08-20 03:33:30|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629430420000|2021-08-20 03:33:40|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629430440000|2021-08-20 03:34:00|45.68|43.48|45.75|43.55|45.75|43.55|45.68|43.48|0
1629430450000|2021-08-20 03:34:10|45.68|43.48|45.81|43.61|45.81|43.61|45.68|43.48|0
1629430460000|2021-08-20 03:34:20|45.92|43.72|45.95|43.75|45.95|43.75|45.88|43.68|0
1629430480000|2021-08-20 03:34:40|45.88|43.68|45.88|43.68|45.88|43.68|45.88|43.68|0
1629430490000|2021-08-20 03:34:50|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1629430500000|2021-08-20 03:35:00|45.88|43.68|45.81|43.61|45.88|43.68|45.81|43.61|0
1629430510000|2021-08-20 03:35:10|45.78|43.58|45.88|43.68|45.88|43.68|45.74|43.54|0
1629430520000|2021-08-20 03:35:20|45.81|43.61|45.81|43.61|45.81|43.61|45.81|43.61|0
1629430530000|2021-08-20 03:35:30|45.74|43.54|45.74|43.54|45.74|43.54|45.74|43.54|0
1629430540000|2021-08-20 03:35:40|45.67|43.47|45.74|43.54|45.74|43.54|45.67|43.47|0
1629430550000|2021-08-20 03:35:50|45.81|43.61|45.88|43.68|45.88|43.68|45.81|43.61|0
1629430560000|2021-08-20 03:36:00|45.95|43.75|46.09|43.89|46.09|43.89|45.95|43.75|0
1629430570000|2021-08-20 03:36:10|46.16|43.96|46.16|43.96|46.22|44.02|46.16|43.96|0
1629430580000|2021-08-20 03:36:20|46.09|43.89|46.02|43.82|46.09|43.89|46.02|43.82|0
1629430590000|2021-08-20 03:36:30|46.09|43.89|46.16|43.96|46.16|43.96|46.09|43.89|0
1629430600000|2021-08-20 03:36:40|46.09|43.89|46.02|43.82|46.09|43.89|46.02|43.82|0
1629430610000|2021-08-20 03:36:50|46.09|43.89|45.95|43.75|46.09|43.89|45.95|43.75|0
1629430620000|2021-08-20 03:37:00|46.02|43.82|45.95|43.75|46.02|43.82|45.88|43.68|0
1629430630000|2021-08-20 03:37:10|45.91|43.71|45.88|43.68|45.91|43.71|45.81|43.61|0
1629430640000|2021-08-20 03:37:20|45.81|43.61|45.88|43.68|45.95|43.75|45.74|43.54|0
1629430650000|2021-08-20 03:37:30|45.91|43.71|45.95|43.75|45.95|43.75|45.88|43.68|0
1629430670000|2021-08-20 03:37:50|45.88|43.68|45.95|43.75|45.95|43.75|45.88|43.68|0
1629430680000|2021-08-20 03:38:00|45.88|43.68|45.95|43.75|45.95|43.75|45.88|43.68|0
1629430690000|2021-08-20 03:38:10|46.02|43.82|46.02|43.82|46.02|43.82|45.95|43.75|0
1629430700000|2021-08-20 03:38:20|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629430710000|2021-08-20 03:38:30|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629430720000|2021-08-20 03:38:40|46.08|43.88|46.15|43.95|46.15|43.95|46.08|43.88|0
1629430730000|2021-08-20 03:38:50|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1629430740000|2021-08-20 03:39:00|46.15|43.95|46.26|44.06|46.26|44.06|46.15|43.95|0
1629430750000|2021-08-20 03:39:10|46.29|44.09|46.29|44.09|46.29|44.09|46.22|44.02|0
1629430760000|2021-08-20 03:39:20|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1629430770000|2021-08-20 03:39:30|46.22|44.02|46.15|43.95|46.22|44.02|46.15|43.95|0
1629430780000|2021-08-20 03:39:40|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1629430790000|2021-08-20 03:39:50|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1629430800000|2021-08-20 03:40:00|46.29|44.09|46.29|44.09|46.29|44.09|46.29|44.09|0
1629430810000|2021-08-20 03:40:10|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1629430820000|2021-08-20 03:40:20|46.29|44.09|46.22|44.02|46.29|44.09|46.22|44.02|0
1629430830000|2021-08-20 03:40:30|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629430860000|2021-08-20 03:41:00|46.12|43.92|46.15|43.95|46.15|43.95|46.08|43.88|0
1629430870000|2021-08-20 03:41:10|46.22|44.02|46.15|43.95|46.22|44.02|46.15|43.95|0
1629430880000|2021-08-20 03:41:20|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629430900000|2021-08-20 03:41:40|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1629430920000|2021-08-20 03:42:00|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1629430930000|2021-08-20 03:42:10|46.19|43.99|46.15|43.95|46.22|44.02|46.15|43.95|0
1629430940000|2021-08-20 03:42:20|46.22|44.02|46.15|43.95|46.22|44.02|46.15|43.95|0
1629430950000|2021-08-20 03:42:30|46.12|43.92|46.15|43.95|46.15|43.95|46.08|43.88|0
1629430960000|2021-08-20 03:42:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1629430970000|2021-08-20 03:42:50|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1629430980000|2021-08-20 03:43:00|46.05|43.85|46.01|43.81|46.08|43.88|46.01|43.81|0
1629430990000|2021-08-20 03:43:10|46.05|43.85|45.91|43.71|46.05|43.85|45.91|43.71|0
1629431000000|2021-08-20 03:43:20|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1629431010000|2021-08-20 03:43:30|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1629431020000|2021-08-20 03:43:40|46.08|43.88|46.01|43.81|46.08|43.88|46.01|43.81|0
1629431050000|2021-08-20 03:44:10|45.94|43.74|46.01|43.81|46.01|43.81|45.94|43.74|0
1629431060000|2021-08-20 03:44:20|45.94|43.74|45.87|43.67|45.94|43.74|45.87|43.67|0
1629431070000|2021-08-20 03:44:30|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629431080000|2021-08-20 03:44:40|46.01|43.81|46.01|43.81|46.01|43.81|46.01|43.81|0
1629431090000|2021-08-20 03:44:50|45.94|43.74|45.94|43.74|45.98|43.78|45.94|43.74|0
1629431100000|2021-08-20 03:45:00|46.01|43.81|46.01|43.81|46.08|43.88|46.01|43.81|0
1629431110000|2021-08-20 03:45:10|46.08|43.88|46.01|43.81|46.08|43.88|46.01|43.81|0
1629431120000|2021-08-20 03:45:20|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1629431130000|2021-08-20 03:45:30|46.01|43.81|45.97|43.77|46.08|43.88|45.97|43.77|0
1629431140000|2021-08-20 03:45:40|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1629431150000|2021-08-20 03:45:50|45.97|43.77|46.01|43.81|46.01|43.81|45.97|43.77|0
1629431160000|2021-08-20 03:46:00|46.04|43.84|46.04|43.84|46.08|43.88|46.04|43.84|0
1629431170000|2021-08-20 03:46:10|46.01|43.81|46.01|43.81|46.01|43.81|46.01|43.81|0
1629431180000|2021-08-20 03:46:20|46.08|43.88|46.14|43.94|46.14|43.94|46.08|43.88|0
1629431190000|2021-08-20 03:46:30|46.08|43.88|46.21|44.01|46.21|44.01|46.08|43.88|0
1629431200000|2021-08-20 03:46:40|46.14|43.94|46.14|43.94|46.14|43.94|46.14|43.94|0
1629431220000|2021-08-20 03:47:00|46.21|44.01|46.18|43.98|46.21|44.01|46.14|43.94|0
1629431230000|2021-08-20 03:47:10|46.14|43.94|46.07|43.87|46.14|43.94|46.07|43.87|0
1629431250000|2021-08-20 03:47:30|46.01|43.81|45.97|43.77|46.01|43.81|45.97|43.77|0
1629431260000|2021-08-20 03:47:40|46.01|43.81|46.04|43.84|46.04|43.84|46.01|43.81|0
1629431270000|2021-08-20 03:47:50|46.07|43.87|46.01|43.81|46.07|43.87|46.01|43.81|0
1629431280000|2021-08-20 03:48:00|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1629431300000|2021-08-20 03:48:20|46.11|43.91|46|43.8|46.11|43.91|46|43.8|0
1629431320000|2021-08-20 03:48:40|45.97|43.77|45.94|43.74|46|43.8|45.94|43.74|0
1629431330000|2021-08-20 03:48:50|46|43.8|45.94|43.74|46|43.8|45.94|43.74|0
1629431340000|2021-08-20 03:49:00|45.9|43.7|45.87|43.67|45.9|43.7|45.87|43.67|0
1629431350000|2021-08-20 03:49:10|45.8|43.6|45.8|43.6|45.8|43.6|45.8|43.6|0
1629431360000|2021-08-20 03:49:20|45.83|43.63|45.8|43.6|45.83|43.63|45.8|43.6|0
1629431370000|2021-08-20 03:49:30|45.76|43.56|45.73|43.53|45.76|43.56|45.73|43.53|0
1629431380000|2021-08-20 03:49:40|45.66|43.46|45.66|43.46|45.66|43.46|45.59|43.39|0
1629431390000|2021-08-20 03:49:50|45.59|43.39|45.73|43.53|45.73|43.53|45.59|43.39|0
1629431400000|2021-08-20 03:50:00|45.7|43.5|45.66|43.46|45.8|43.6|45.66|43.46|0
1629431420000|2021-08-20 03:50:20|45.73|43.53|45.8|43.6|45.8|43.6|45.73|43.53|0
1629431430000|2021-08-20 03:50:30|45.73|43.53|45.73|43.53|45.8|43.6|45.73|43.53|0
1629431440000|2021-08-20 03:50:40|45.8|43.6|45.8|43.6|45.86|43.66|45.8|43.6|0
1629431450000|2021-08-20 03:50:50|45.86|43.66|45.8|43.6|45.86|43.66|45.8|43.6|0
1629431460000|2021-08-20 03:51:00|45.86|43.66|45.86|43.66|45.86|43.66|45.86|43.66|0
1629431480000|2021-08-20 03:51:20|45.93|43.73|45.9|43.7|45.93|43.73|45.9|43.7|0
1629431490000|2021-08-20 03:51:30|45.86|43.66|45.86|43.66|45.86|43.66|45.8|43.6|0
1629431500000|2021-08-20 03:51:40|45.8|43.6|45.66|43.46|45.8|43.6|45.66|43.46|0
1629431510000|2021-08-20 03:51:50|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629431520000|2021-08-20 03:52:00|45.66|43.46|45.73|43.53|45.73|43.53|45.66|43.46|0
1629431530000|2021-08-20 03:52:10|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629431540000|2021-08-20 03:52:20|45.59|43.39|45.66|43.46|45.66|43.46|45.59|43.39|0
1629431550000|2021-08-20 03:52:30|45.69|43.49|45.73|43.53|45.73|43.53|45.69|43.49|0
1629431560000|2021-08-20 03:52:40|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629431580000|2021-08-20 03:53:00|45.66|43.46|45.59|43.39|45.66|43.46|45.59|43.39|0
1629431590000|2021-08-20 03:53:10|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629431600000|2021-08-20 03:53:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629431610000|2021-08-20 03:53:30|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629431620000|2021-08-20 03:53:40|45.59|43.39|45.52|43.32|45.59|43.39|45.52|43.32|0
1629431630000|2021-08-20 03:53:50|45.59|43.39|45.52|43.32|45.59|43.39|45.52|43.32|0
1629431650000|2021-08-20 03:54:10|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629431660000|2021-08-20 03:54:20|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629431680000|2021-08-20 03:54:40|45.69|43.49|45.72|43.52|45.72|43.52|45.69|43.49|0
1629431690000|2021-08-20 03:54:50|45.65|43.45|45.72|43.52|45.76|43.56|45.65|43.45|0
1629431700000|2021-08-20 03:55:00|45.65|43.45|45.65|43.45|45.65|43.45|45.59|43.39|0
1629431720000|2021-08-20 03:55:20|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1629431730000|2021-08-20 03:55:30|45.69|43.49|45.52|43.32|45.69|43.49|45.52|43.32|0
1629431740000|2021-08-20 03:55:40|45.48|43.28|45.45|43.25|45.48|43.28|45.45|43.25|0
1629431760000|2021-08-20 03:56:00|45.42|43.22|45.42|43.22|45.42|43.22|45.42|43.22|0
1629431770000|2021-08-20 03:56:10|45.45|43.25|45.45|43.25|45.45|43.25|45.38|43.18|0
1629431790000|2021-08-20 03:56:30|45.52|43.32|45.45|43.25|45.52|43.32|45.45|43.25|0
1629431800000|2021-08-20 03:56:40|45.52|43.32|45.52|43.32|45.52|43.32|45.52|43.32|0
1629431820000|2021-08-20 03:57:00|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629431830000|2021-08-20 03:57:10|45.52|43.32|45.45|43.25|45.52|43.32|45.45|43.25|0
1629431850000|2021-08-20 03:57:30|45.38|43.18|45.31|43.11|45.38|43.18|45.31|43.11|0
1629431860000|2021-08-20 03:57:40|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629431870000|2021-08-20 03:57:50|45.31|43.11|45.31|43.11|45.35|43.15|45.31|43.11|0
1629431880000|2021-08-20 03:58:00|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629431890000|2021-08-20 03:58:10|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629431910000|2021-08-20 03:58:30|45.35|43.15|45.38|43.18|45.38|43.18|45.35|43.15|0
1629431920000|2021-08-20 03:58:40|45.31|43.11|45.24|43.04|45.31|43.11|45.24|43.04|0
1629431930000|2021-08-20 03:58:50|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629431940000|2021-08-20 03:59:00|45.28|43.08|45.24|43.04|45.31|43.11|45.24|43.04|0
1629431950000|2021-08-20 03:59:10|45.31|43.11|45.17|42.97|45.31|43.11|45.17|42.97|0
1629431960000|2021-08-20 03:59:20|45.24|43.04|45.17|42.97|45.24|43.04|45.17|42.97|0
1629432000000|2021-08-20 04:00:00|45.1|42.9|45.04|42.84|45.1|42.9|45.04|42.84|0
1629432010000|2021-08-20 04:00:10|45.1|42.9|45.24|43.04|45.24|43.04|45.1|42.9|0
1629432030000|2021-08-20 04:00:30|45.31|43.11|45.24|43.04|45.31|43.11|45.24|43.04|0
1629432040000|2021-08-20 04:00:40|45.31|43.11|45.31|43.11|45.31|43.11|45.31|43.11|0
1629432060000|2021-08-20 04:01:00|45.27|43.07|45.24|43.04|45.27|43.07|45.17|42.97|0
1629432070000|2021-08-20 04:01:10|45.21|43.01|45.17|42.97|45.21|43.01|45.17|42.97|0
1629432080000|2021-08-20 04:01:20|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629432090000|2021-08-20 04:01:30|45.31|43.11|45.24|43.04|45.31|43.11|45.24|43.04|0
1629432100000|2021-08-20 04:01:40|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629432130000|2021-08-20 04:02:10|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629432160000|2021-08-20 04:02:40|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629432170000|2021-08-20 04:02:50|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629432180000|2021-08-20 04:03:00|45.17|42.97|45.2|43|45.24|43.04|45.17|42.97|0
1629432190000|2021-08-20 04:03:10|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629432200000|2021-08-20 04:03:20|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629432220000|2021-08-20 04:03:40|45.2|43|45.24|43.04|45.24|43.04|45.2|43|0
1629432260000|2021-08-20 04:04:20|45.2|43|45.17|42.97|45.2|43|45.17|42.97|0
1629432270000|2021-08-20 04:04:30|45.24|43.04|45.24|43.04|45.24|43.04|45.24|43.04|0
1629432290000|2021-08-20 04:04:50|45.2|43|45.24|43.04|45.24|43.04|45.2|43|0
1629432300000|2021-08-20 04:05:00|45.17|42.97|45.17|42.97|45.24|43.04|45.17|42.97|0
1629432310000|2021-08-20 04:05:10|45.2|43|45.2|43|45.2|43|45.2|43|0
1629432320000|2021-08-20 04:05:20|45.17|42.97|45.23|43.03|45.23|43.03|45.17|42.97|0
1629432340000|2021-08-20 04:05:40|45.17|42.97|45.17|42.97|45.17|42.97|45.17|42.97|0
1629432370000|2021-08-20 04:06:10|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629432390000|2021-08-20 04:06:30|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629432400000|2021-08-20 04:06:40|45.34|43.14|45.37|43.17|45.37|43.17|45.34|43.14|0
1629432410000|2021-08-20 04:06:50|45.4|43.2|45.37|43.17|45.44|43.24|45.37|43.17|0
1629432420000|2021-08-20 04:07:00|45.34|43.14|45.37|43.17|45.37|43.17|45.34|43.14|0
1629432440000|2021-08-20 04:07:20|45.4|43.2|45.44|43.24|45.44|43.24|45.4|43.2|0
1629432450000|2021-08-20 04:07:30|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1629432460000|2021-08-20 04:07:40|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629432470000|2021-08-20 04:07:50|45.34|43.14|45.3|43.1|45.34|43.14|45.3|43.1|0
1629432500000|2021-08-20 04:08:20|45.34|43.14|45.34|43.14|45.34|43.14|45.34|43.14|0
1629432510000|2021-08-20 04:08:30|45.33|43.13|45.3|43.1|45.33|43.13|45.3|43.1|0
1629432550000|2021-08-20 04:09:10|45.27|43.07|45.3|43.1|45.3|43.1|45.23|43.03|0
1629432560000|2021-08-20 04:09:20|45.23|43.03|45.16|42.96|45.3|43.1|45.16|42.96|0
1629432570000|2021-08-20 04:09:30|45.2|43|45.23|43.03|45.23|43.03|45.2|43|0
1629432580000|2021-08-20 04:09:40|45.3|43.1|45.23|43.03|45.3|43.1|45.23|43.03|0
1629432600000|2021-08-20 04:10:00|45.2|43|45.16|42.96|45.2|43|45.16|42.96|0
1629432610000|2021-08-20 04:10:10|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1629432620000|2021-08-20 04:10:20|45.3|43.1|45.37|43.17|45.37|43.17|45.3|43.1|0
1629432630000|2021-08-20 04:10:30|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629432640000|2021-08-20 04:10:40|45.33|43.13|45.3|43.1|45.33|43.13|45.3|43.1|0
1629432660000|2021-08-20 04:11:00|45.33|43.13|45.33|43.13|45.33|43.13|45.3|43.1|0
1629432670000|2021-08-20 04:11:10|45.36|43.16|45.33|43.13|45.36|43.16|45.33|43.13|0
1629432680000|2021-08-20 04:11:20|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629432690000|2021-08-20 04:11:30|45.3|43.1|45.3|43.1|45.3|43.1|45.3|43.1|0
1629432710000|2021-08-20 04:11:50|45.33|43.13|45.33|43.13|45.33|43.13|45.33|43.13|0
1629432720000|2021-08-20 04:12:00|45.3|43.1|45.36|43.16|45.36|43.16|45.3|43.1|0
1629432740000|2021-08-20 04:12:20|45.4|43.2|45.43|43.23|45.43|43.23|45.36|43.16|0
1629432750000|2021-08-20 04:12:30|45.4|43.2|45.36|43.16|45.4|43.2|45.36|43.16|0
1629432760000|2021-08-20 04:12:40|45.4|43.2|45.36|43.16|45.43|43.23|45.36|43.16|0
1629432770000|2021-08-20 04:12:50|45.3|43.1|45.29|43.09|45.3|43.1|45.29|43.09|0
1629432780000|2021-08-20 04:13:00|45.26|43.06|45.29|43.09|45.29|43.09|45.23|43.03|0
1629432800000|2021-08-20 04:13:20|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629432820000|2021-08-20 04:13:40|45.29|43.09|45.36|43.16|45.36|43.16|45.29|43.09|0
1629432850000|2021-08-20 04:14:10|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629432860000|2021-08-20 04:14:20|45.33|43.13|45.33|43.13|45.33|43.13|45.33|43.13|0
1629432870000|2021-08-20 04:14:30|45.36|43.16|45.36|43.16|45.36|43.16|45.36|43.16|0
1629432880000|2021-08-20 04:14:40|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1629432910000|2021-08-20 04:15:10|45.22|43.02|45.22|43.02|45.22|43.02|45.22|43.02|0
1629432940000|2021-08-20 04:15:40|45.16|42.96|45.16|42.96|45.16|42.96|45.16|42.96|0
1629433000000|2021-08-20 04:16:40|45.09|42.89|45.02|42.82|45.09|42.89|45.02|42.82|0
1629433010000|2021-08-20 04:16:50|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629433030000|2021-08-20 04:17:10|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629433060000|2021-08-20 04:17:40|45.22|43.02|45.22|43.02|45.22|43.02|45.22|43.02|0
1629433070000|2021-08-20 04:17:50|45.26|43.06|45.22|43.02|45.29|43.09|45.22|43.02|0
1629433080000|2021-08-20 04:18:00|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629433100000|2021-08-20 04:18:20|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1629433130000|2021-08-20 04:18:50|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629433140000|2021-08-20 04:19:00|45.02|42.82|45.02|42.82|45.02|42.82|45.02|42.82|0
1629433160000|2021-08-20 04:19:20|44.95|42.75|44.95|42.75|44.95|42.75|44.95|42.75|0
1629433180000|2021-08-20 04:19:40|44.88|42.68|44.95|42.75|44.95|42.75|44.88|42.68|0
1629433190000|2021-08-20 04:19:50|44.98|42.78|45.02|42.82|45.02|42.82|44.98|42.78|0
1629433230000|2021-08-20 04:20:30|44.95|42.75|45.02|42.82|45.02|42.82|44.95|42.75|0
1629433240000|2021-08-20 04:20:40|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629433260000|2021-08-20 04:21:00|45.15|42.95|45.08|42.88|45.15|42.95|45.08|42.88|0
1629433270000|2021-08-20 04:21:10|45.12|42.92|45.15|42.95|45.15|42.95|45.12|42.92|0
1629433280000|2021-08-20 04:21:20|45.08|42.88|45.15|42.95|45.15|42.95|45.08|42.88|0
1629433290000|2021-08-20 04:21:30|45.12|42.92|45.08|42.88|45.12|42.92|45.08|42.88|0
1629433310000|2021-08-20 04:21:50|45.15|42.95|45.15|42.95|45.15|42.95|45.08|42.88|0
1629433330000|2021-08-20 04:22:10|45.08|42.88|45.15|42.95|45.15|42.95|45.08|42.88|0
1629433340000|2021-08-20 04:22:20|45.08|42.88|45.12|42.92|45.12|42.92|45.08|42.88|0
1629433350000|2021-08-20 04:22:30|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629433360000|2021-08-20 04:22:40|45.08|42.88|45.12|42.92|45.12|42.92|45.08|42.88|0
1629433370000|2021-08-20 04:22:50|45.08|42.88|45.08|42.88|45.08|42.88|45.08|42.88|0
1629433400000|2021-08-20 04:23:20|45.15|42.95|45.15|42.95|45.15|42.95|45.15|42.95|0
1629433430000|2021-08-20 04:23:50|45.22|43.02|45.22|43.02|45.22|43.02|45.22|43.02|0
1629433440000|2021-08-20 04:24:00|45.18|42.98|45.18|42.98|45.18|42.98|45.15|42.95|0
1629433450000|2021-08-20 04:24:10|45.22|43.02|45.28|43.08|45.28|43.08|45.22|43.02|0
1629433470000|2021-08-20 04:24:30|45.35|43.15|45.39|43.19|45.39|43.19|45.35|43.15|0
1629433480000|2021-08-20 04:24:40|45.42|43.22|45.42|43.22|45.49|43.29|45.42|43.22|0
1629433490000|2021-08-20 04:24:50|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1629433500000|2021-08-20 04:25:00|45.42|43.22|45.45|43.25|45.45|43.25|45.42|43.22|0
1629433510000|2021-08-20 04:25:10|45.49|43.29|45.42|43.22|45.49|43.29|45.42|43.22|0
1629433520000|2021-08-20 04:25:20|45.39|43.19|45.42|43.22|45.42|43.22|45.39|43.19|0
1629433530000|2021-08-20 04:25:30|45.49|43.29|45.55|43.35|45.55|43.35|45.49|43.29|0
1629433580000|2021-08-20 04:26:20|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629433590000|2021-08-20 04:26:30|45.55|43.35|45.49|43.29|45.55|43.35|45.49|43.29|0
1629433600000|2021-08-20 04:26:40|45.48|43.28|45.48|43.28|45.48|43.28|45.48|43.28|0
1629433610000|2021-08-20 04:26:50|45.55|43.35|45.69|43.49|45.69|43.49|45.55|43.35|0
1629433620000|2021-08-20 04:27:00|45.62|43.42|45.62|43.42|45.62|43.42|45.59|43.39|0
1629433630000|2021-08-20 04:27:10|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1629433640000|2021-08-20 04:27:20|45.62|43.42|45.66|43.46|45.66|43.46|45.62|43.42|0
1629433650000|2021-08-20 04:27:30|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629433660000|2021-08-20 04:27:40|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1629433670000|2021-08-20 04:27:50|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629433690000|2021-08-20 04:28:10|45.59|43.39|45.59|43.39|45.59|43.39|45.59|43.39|0
1629433700000|2021-08-20 04:28:20|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629433720000|2021-08-20 04:28:40|45.48|43.28|45.48|43.28|45.48|43.28|45.48|43.28|0
1629433730000|2021-08-20 04:28:50|45.45|43.25|45.41|43.21|45.48|43.28|45.41|43.21|0
1629433740000|2021-08-20 04:29:00|45.48|43.28|45.41|43.21|45.48|43.28|45.41|43.21|0
1629433800000|2021-08-20 04:30:00|45.48|43.28|45.48|43.28|45.52|43.32|45.48|43.28|0
1629433810000|2021-08-20 04:30:10|45.52|43.32|45.52|43.32|45.55|43.35|45.52|43.32|0
1629433820000|2021-08-20 04:30:20|45.48|43.28|45.48|43.28|45.52|43.32|45.48|43.28|0
1629433830000|2021-08-20 04:30:30|45.41|43.21|45.48|43.28|45.48|43.28|45.41|43.21|0
1629433850000|2021-08-20 04:30:50|45.52|43.32|45.52|43.32|45.55|43.35|45.52|43.32|0
1629433860000|2021-08-20 04:31:00|45.55|43.35|45.58|43.38|45.58|43.38|45.55|43.35|0
1629433870000|2021-08-20 04:31:10|45.55|43.35|45.55|43.35|45.55|43.35|45.55|43.35|0
1629433900000|2021-08-20 04:31:40|45.62|43.42|45.55|43.35|45.62|43.42|45.55|43.35|0
1629433920000|2021-08-20 04:32:00|45.58|43.38|45.55|43.35|45.62|43.42|45.55|43.35|0
1629433930000|2021-08-20 04:32:10|45.62|43.42|45.62|43.42|45.62|43.42|45.62|43.42|0
1629433940000|2021-08-20 04:32:20|45.68|43.48|45.62|43.42|45.68|43.48|45.62|43.42|0
1629433950000|2021-08-20 04:32:30|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629433960000|2021-08-20 04:32:40|45.62|43.42|45.68|43.48|45.68|43.48|45.62|43.42|0
1629433980000|2021-08-20 04:33:00|45.65|43.45|45.68|43.48|45.68|43.48|45.62|43.42|0
1629433990000|2021-08-20 04:33:10|45.61|43.41|45.65|43.45|45.65|43.45|45.61|43.41|0
1629434000000|2021-08-20 04:33:20|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629434010000|2021-08-20 04:33:30|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1629434020000|2021-08-20 04:33:40|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629434060000|2021-08-20 04:34:20|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629434070000|2021-08-20 04:34:30|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629434080000|2021-08-20 04:34:40|45.65|43.45|45.61|43.41|45.65|43.45|45.61|43.41|0
1629434090000|2021-08-20 04:34:50|45.54|43.34|45.58|43.38|45.58|43.38|45.54|43.34|0
1629434100000|2021-08-20 04:35:00|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629434120000|2021-08-20 04:35:20|45.48|43.28|45.48|43.28|45.48|43.28|45.48|43.28|0
1629434160000|2021-08-20 04:36:00|45.51|43.31|45.54|43.34|45.54|43.34|45.48|43.28|0
1629434170000|2021-08-20 04:36:10|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1629434200000|2021-08-20 04:36:40|45.41|43.21|45.47|43.27|45.47|43.27|45.41|43.21|0
1629434210000|2021-08-20 04:36:50|45.41|43.21|45.47|43.27|45.47|43.27|45.41|43.21|0
1629434220000|2021-08-20 04:37:00|45.41|43.21|45.47|43.27|45.47|43.27|45.41|43.21|0
1629434230000|2021-08-20 04:37:10|45.44|43.24|45.47|43.27|45.47|43.27|45.44|43.24|0
1629434240000|2021-08-20 04:37:20|45.54|43.34|45.54|43.34|45.54|43.34|45.51|43.31|0
1629434250000|2021-08-20 04:37:30|45.51|43.31|45.51|43.31|45.51|43.31|45.51|43.31|0
1629434260000|2021-08-20 04:37:40|45.47|43.27|45.54|43.34|45.54|43.34|45.47|43.27|0
1629434290000|2021-08-20 04:38:10|45.61|43.41|45.61|43.41|45.68|43.48|45.61|43.41|0
1629434310000|2021-08-20 04:38:30|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1629434340000|2021-08-20 04:39:00|45.47|43.27|45.54|43.34|45.54|43.34|45.47|43.27|0
1629434380000|2021-08-20 04:39:40|45.58|43.38|45.61|43.41|45.61|43.41|45.58|43.38|0
1629434430000|2021-08-20 04:40:30|45.68|43.48|45.61|43.41|45.68|43.48|45.61|43.41|0
1629434440000|2021-08-20 04:40:40|45.68|43.48|45.68|43.48|45.68|43.48|45.68|43.48|0
1629434460000|2021-08-20 04:41:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629434500000|2021-08-20 04:41:40|45.64|43.44|45.67|43.47|45.67|43.47|45.64|43.44|0
1629434510000|2021-08-20 04:41:50|45.74|43.54|45.71|43.51|45.74|43.54|45.71|43.51|0
1629434520000|2021-08-20 04:42:00|45.67|43.47|45.64|43.44|45.67|43.47|45.64|43.44|0
1629434530000|2021-08-20 04:42:10|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629434540000|2021-08-20 04:42:20|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1629434550000|2021-08-20 04:42:30|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629434560000|2021-08-20 04:42:40|45.64|43.44|45.67|43.47|45.67|43.47|45.64|43.44|0
1629434570000|2021-08-20 04:42:50|45.6|43.4|45.6|43.4|45.6|43.4|45.6|43.4|0
1629434590000|2021-08-20 04:43:10|45.67|43.47|45.6|43.4|45.67|43.47|45.6|43.4|0
1629434630000|2021-08-20 04:43:50|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1629434650000|2021-08-20 04:44:10|45.74|43.54|45.67|43.47|45.74|43.54|45.67|43.47|0
1629434660000|2021-08-20 04:44:20|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1629434670000|2021-08-20 04:44:30|46.9|44.7|46.97|44.77|46.97|44.77|46.9|44.7|0
1629434680000|2021-08-20 04:44:40|46.93|44.73|46.97|44.77|46.97|44.77|46.93|44.73|0
1629434700000|2021-08-20 04:45:00|46.93|44.73|46.97|44.77|46.97|44.77|46.93|44.73|0
1629434720000|2021-08-20 04:45:20|47.11|44.91|47.1|44.9|47.11|44.91|47.1|44.9|0
1629434740000|2021-08-20 04:45:40|47.17|44.97|47.14|44.94|47.17|44.97|47.1|44.9|0
1629434750000|2021-08-20 04:45:50|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1629434760000|2021-08-20 04:46:00|47.03|44.83|47.07|44.87|47.1|44.9|47.03|44.83|0
1629434770000|2021-08-20 04:46:10|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629434780000|2021-08-20 04:46:20|47.1|44.9|47.1|44.9|47.17|44.97|47.1|44.9|0
1629434800000|2021-08-20 04:46:40|47.03|44.83|46.96|44.76|47.03|44.83|46.96|44.76|0
1629434820000|2021-08-20 04:47:00|46.9|44.7|46.83|44.63|46.9|44.7|46.83|44.63|0
1629434830000|2021-08-20 04:47:10|46.9|44.7|46.9|44.7|46.9|44.7|46.9|44.7|0
1629434840000|2021-08-20 04:47:20|46.96|44.76|46.9|44.7|46.96|44.76|46.9|44.7|0
1629434850000|2021-08-20 04:47:30|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629434860000|2021-08-20 04:47:40|46.96|44.76|46.96|44.76|46.96|44.76|46.96|44.76|0
1629434880000|2021-08-20 04:48:00|47.03|44.83|47.03|44.83|47.03|44.83|47.03|44.83|0
1629434890000|2021-08-20 04:48:10|47|44.8|46.96|44.76|47|44.8|46.96|44.76|0
1629434920000|2021-08-20 04:48:40|46.89|44.69|46.89|44.69|46.89|44.69|46.89|44.69|0
1629434930000|2021-08-20 04:48:50|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1629434940000|2021-08-20 04:49:00|46.76|44.56|46.76|44.56|46.76|44.56|46.76|44.56|0
1629434950000|2021-08-20 04:49:10|46.72|44.52|46.76|44.56|46.76|44.56|46.72|44.52|0
1629434960000|2021-08-20 04:49:20|46.75|44.55|46.82|44.62|46.82|44.62|46.75|44.55|0
1629435000000|2021-08-20 04:50:00|46.79|44.59|46.75|44.55|46.79|44.59|46.75|44.55|0
1629435020000|2021-08-20 04:50:20|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435030000|2021-08-20 04:50:30|46.62|44.42|46.62|44.42|46.62|44.42|46.62|44.42|0
1629435040000|2021-08-20 04:50:40|46.68|44.48|46.62|44.42|46.68|44.48|46.62|44.42|0
1629435050000|2021-08-20 04:50:50|46.65|44.45|46.68|44.48|46.68|44.48|46.65|44.45|0
1629435070000|2021-08-20 04:51:10|46.75|44.55|46.68|44.48|46.75|44.55|46.68|44.48|0
1629435080000|2021-08-20 04:51:20|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435090000|2021-08-20 04:51:30|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435100000|2021-08-20 04:51:40|46.72|44.52|46.75|44.55|46.75|44.55|46.72|44.52|0
1629435190000|2021-08-20 04:53:10|46.68|44.48|46.75|44.55|46.75|44.55|46.68|44.48|0
1629435200000|2021-08-20 04:53:20|46.82|44.62|46.75|44.55|46.82|44.62|46.75|44.55|0
1629435230000|2021-08-20 04:53:50|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435240000|2021-08-20 04:54:00|46.61|44.41|46.61|44.41|46.61|44.41|46.61|44.41|0
1629435250000|2021-08-20 04:54:10|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435270000|2021-08-20 04:54:30|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435290000|2021-08-20 04:54:50|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435340000|2021-08-20 04:55:40|46.75|44.55|46.71|44.51|46.75|44.55|46.71|44.51|0
1629435350000|2021-08-20 04:55:50|46.68|44.48|46.68|44.48|46.75|44.55|46.68|44.48|0
1629435360000|2021-08-20 04:56:00|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435370000|2021-08-20 04:56:10|46.71|44.51|46.68|44.48|46.75|44.55|46.68|44.48|0
1629435380000|2021-08-20 04:56:20|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435400000|2021-08-20 04:56:40|46.68|44.48|46.71|44.51|46.71|44.51|46.68|44.48|0
1629435410000|2021-08-20 04:56:50|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435420000|2021-08-20 04:57:00|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435450000|2021-08-20 04:57:30|46.71|44.51|46.75|44.55|46.75|44.55|46.71|44.51|0
1629435460000|2021-08-20 04:57:40|46.71|44.51|46.68|44.48|46.75|44.55|46.68|44.48|0
1629435470000|2021-08-20 04:57:50|46.75|44.55|46.75|44.55|46.75|44.55|46.75|44.55|0
1629435480000|2021-08-20 04:58:00|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1629435490000|2021-08-20 04:58:10|46.64|44.44|46.68|44.48|46.68|44.48|46.64|44.44|0
1629435570000|2021-08-20 04:59:30|46.61|44.41|46.61|44.41|46.61|44.41|46.61|44.41|0
1629435580000|2021-08-20 04:59:40|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1629435590000|2021-08-20 04:59:50|46.61|44.41|46.61|44.41|46.61|44.41|46.57|44.37|0
1629435600000|2021-08-20 05:00:00|46.57|44.37|46.74|44.54|46.74|44.54|46.57|44.37|0
1629435610000|2021-08-20 05:00:10|46.67|44.47|46.81|44.61|46.81|44.61|46.67|44.47|0
1629435620000|2021-08-20 05:00:20|46.88|44.68|46.85|44.65|46.88|44.68|46.81|44.61|0
1629435630000|2021-08-20 05:00:30|46.81|44.61|46.74|44.54|46.81|44.61|46.74|44.54|0
1629435640000|2021-08-20 05:00:40|46.71|44.51|46.64|44.44|46.71|44.51|46.64|44.44|0
1629435650000|2021-08-20 05:00:50|46.67|44.47|46.71|44.51|46.74|44.54|46.67|44.47|0
1629435660000|2021-08-20 05:01:00|46.74|44.54|46.74|44.54|46.74|44.54|46.74|44.54|0
1629435670000|2021-08-20 05:01:10|46.81|44.61|46.81|44.61|46.81|44.61|46.74|44.54|0
1629435680000|2021-08-20 05:01:20|46.85|44.65|46.95|44.75|46.95|44.75|46.85|44.65|0
1629435690000|2021-08-20 05:01:30|47.02|44.82|47.09|44.89|47.09|44.89|47.02|44.82|0
1629435700000|2021-08-20 05:01:40|47.05|44.85|47.02|44.82|47.05|44.85|47.02|44.82|0
1629435710000|2021-08-20 05:01:50|47.09|44.89|47.09|44.89|47.09|44.89|47.09|44.89|0
1629435720000|2021-08-20 05:02:00|47.02|44.82|47.02|44.82|47.02|44.82|47.02|44.82|0
1629435730000|2021-08-20 05:02:10|46.95|44.75|47.02|44.82|47.02|44.82|46.95|44.75|0
1629435740000|2021-08-20 05:02:20|46.95|44.75|46.98|44.78|47.02|44.82|46.95|44.75|0
1629435750000|2021-08-20 05:02:30|47.02|44.82|47.02|44.82|47.02|44.82|47.02|44.82|0
1629435770000|2021-08-20 05:02:50|47.09|44.89|47.16|44.96|47.16|44.96|47.09|44.89|0
1629435780000|2021-08-20 05:03:00|47.23|45.03|47.36|45.16|47.36|45.16|47.22|45.02|0
1629435790000|2021-08-20 05:03:10|47.29|45.09|47.22|45.02|47.29|45.09|47.22|45.02|0
1629435800000|2021-08-20 05:03:20|47.16|44.96|47.16|44.96|47.16|44.96|47.16|44.96|0
1629435810000|2021-08-20 05:03:30|47.09|44.89|47.12|44.92|47.15|44.95|47.09|44.89|0
1629435820000|2021-08-20 05:03:40|47.09|44.89|47.22|45.02|47.22|45.02|47.09|44.89|0
1629435830000|2021-08-20 05:03:50|47.29|45.09|47.29|45.09|47.36|45.16|47.29|45.09|0
1629435840000|2021-08-20 05:04:00|47.36|45.16|47.36|45.16|47.36|45.16|47.36|45.16|0
1629435870000|2021-08-20 05:04:30|47.43|45.23|47.43|45.23|47.5|45.3|47.43|45.23|0
1629435880000|2021-08-20 05:04:40|47.5|45.3|47.47|45.27|47.5|45.3|47.47|45.27|0
1629435890000|2021-08-20 05:04:50|47.5|45.3|47.85|45.65|47.85|45.65|47.5|45.3|0
1629435900000|2021-08-20 05:05:00|47.92|45.72|47.99|45.79|47.99|45.79|47.92|45.72|0
1629435910000|2021-08-20 05:05:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1629435920000|2021-08-20 05:05:20|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1629435930000|2021-08-20 05:05:30|47.92|45.72|47.92|45.72|47.92|45.72|47.89|45.69|0
1629435940000|2021-08-20 05:05:40|47.99|45.79|48.06|45.86|48.06|45.86|47.99|45.79|0
1629435950000|2021-08-20 05:05:50|47.99|45.79|47.99|45.79|48.03|45.83|47.99|45.79|0
1629435960000|2021-08-20 05:06:00|48.06|45.86|48.42|46.22|48.42|46.22|48.06|45.86|0
1629435970000|2021-08-20 05:06:10|48.49|46.29|48.49|46.29|48.56|46.36|48.49|46.29|0
1629435980000|2021-08-20 05:06:20|48.56|46.36|48.27|46.07|48.56|46.36|48.27|46.07|0
1629436000000|2021-08-20 05:06:40|48.31|46.11|48.27|46.07|48.31|46.11|48.27|46.07|0
1629436010000|2021-08-20 05:06:50|48.2|46|48.06|45.86|48.2|46|48.06|45.86|0
1629436020000|2021-08-20 05:07:00|47.99|45.79|47.71|45.51|47.99|45.79|47.71|45.51|0
1629436030000|2021-08-20 05:07:10|47.78|45.58|47.64|45.44|47.78|45.58|47.64|45.44|0
1629436040000|2021-08-20 05:07:20|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1629436050000|2021-08-20 05:07:30|47.61|45.41|47.57|45.37|47.64|45.44|47.57|45.37|0
1629436060000|2021-08-20 05:07:40|47.5|45.3|47.57|45.37|47.57|45.37|47.5|45.3|0
1629436070000|2021-08-20 05:07:50|47.6|45.4|47.64|45.44|47.64|45.44|47.6|45.4|0
1629436080000|2021-08-20 05:08:00|47.71|45.51|47.64|45.44|47.78|45.58|47.64|45.44|0
1629436090000|2021-08-20 05:08:10|47.67|45.47|47.71|45.51|47.71|45.51|47.67|45.47|0
1629436100000|2021-08-20 05:08:20|47.64|45.44|47.64|45.44|47.64|45.44|47.64|45.44|0
1629436110000|2021-08-20 05:08:30|47.6|45.4|47.6|45.4|47.64|45.44|47.6|45.4|0
1629436120000|2021-08-20 05:08:40|47.57|45.37|47.53|45.33|47.57|45.37|47.53|45.33|0
1629436130000|2021-08-20 05:08:50|47.43|45.23|47.43|45.23|47.5|45.3|47.43|45.23|0
1629436140000|2021-08-20 05:09:00|47.29|45.09|47.22|45.02|47.29|45.09|47.22|45.02|0
1629436150000|2021-08-20 05:09:10|47.29|45.09|47.22|45.02|47.29|45.09|47.22|45.02|0
1629436160000|2021-08-20 05:09:20|47.15|44.95|47.22|45.02|47.22|45.02|47.15|44.95|0
1629436170000|2021-08-20 05:09:30|47.29|45.09|47.29|45.09|47.29|45.09|47.22|45.02|0
1629436180000|2021-08-20 05:09:40|47.22|45.02|47.29|45.09|47.29|45.09|47.22|45.02|0
1629436190000|2021-08-20 05:09:50|47.25|45.05|47.25|45.05|47.25|45.05|47.25|45.05|0
1629436200000|2021-08-20 05:10:00|47.29|45.09|47.29|45.09|47.29|45.09|47.25|45.05|0
1629436210000|2021-08-20 05:10:10|47.22|45.02|47.32|45.12|47.32|45.12|47.22|45.02|0
1629436220000|2021-08-20 05:10:20|47.29|45.09|47.22|45.02|47.29|45.09|47.22|45.02|0
1629436230000|2021-08-20 05:10:30|47.15|44.95|47.15|44.95|47.15|44.95|47.15|44.95|0
1629436240000|2021-08-20 05:10:40|47.08|44.88|47.08|44.88|47.15|44.95|47.08|44.88|0
1629436250000|2021-08-20 05:10:50|47.01|44.81|47.01|44.81|47.01|44.81|47.01|44.81|0
1629436260000|2021-08-20 05:11:00|46.94|44.74|46.91|44.71|46.94|44.74|46.91|44.71|0
1629436270000|2021-08-20 05:11:10|46.94|44.74|46.87|44.67|46.94|44.74|46.87|44.67|0
1629436280000|2021-08-20 05:11:20|46.97|44.77|46.94|44.74|47.01|44.81|46.94|44.74|0
1629436290000|2021-08-20 05:11:30|47.04|44.84|46.94|44.74|47.04|44.84|46.94|44.74|0
1629436300000|2021-08-20 05:11:40|47.01|44.81|47.01|44.81|47.01|44.81|47.01|44.81|0
1629436310000|2021-08-20 05:11:50|46.97|44.77|47.08|44.88|47.08|44.88|46.97|44.77|0
1629436320000|2021-08-20 05:12:00|47.04|44.84|47.01|44.81|47.04|44.84|47.01|44.81|0
1629436330000|2021-08-20 05:12:10|46.94|44.74|47.01|44.81|47.01|44.81|46.94|44.74|0
1629436340000|2021-08-20 05:12:20|47.08|44.88|47.08|44.88|47.08|44.88|47.08|44.88|0
1629436350000|2021-08-20 05:12:30|47.01|44.81|47.08|44.88|47.08|44.88|47.01|44.81|0
1629436360000|2021-08-20 05:12:40|47.15|44.95|47.21|45.01|47.21|45.01|47.15|44.95|0
1629436370000|2021-08-20 05:12:50|47.25|45.05|47.21|45.01|47.25|45.05|47.21|45.01|0
1629436390000|2021-08-20 05:13:10|47.18|44.98|47.18|44.98|47.18|44.98|47.18|44.98|0
1629436400000|2021-08-20 05:13:20|47.14|44.94|47.18|44.98|47.18|44.98|47.14|44.94|0
1629436410000|2021-08-20 05:13:30|47.21|45.01|47.21|45.01|47.21|45.01|47.21|45.01|0
1629436420000|2021-08-20 05:13:40|47.28|45.08|47.21|45.01|47.28|45.08|47.21|45.01|0
1629436440000|2021-08-20 05:14:00|47.25|45.05|47.42|45.22|47.42|45.22|47.25|45.05|0
1629436450000|2021-08-20 05:14:10|47.39|45.19|47.42|45.22|47.49|45.29|47.39|45.19|0
1629436460000|2021-08-20 05:14:20|47.49|45.29|47.42|45.22|47.49|45.29|47.35|45.15|0
1629436470000|2021-08-20 05:14:30|47.35|45.15|47.35|45.15|47.39|45.19|47.35|45.15|0
1629436480000|2021-08-20 05:14:40|47.42|45.22|47.46|45.26|47.49|45.29|47.42|45.22|0
1629436490000|2021-08-20 05:14:50|47.49|45.29|47.56|45.36|47.56|45.36|47.49|45.29|0
1629436500000|2021-08-20 05:15:00|47.63|45.43|47.77|45.57|47.77|45.57|47.63|45.43|0
1629436510000|2021-08-20 05:15:10|47.7|45.5|47.77|45.57|47.77|45.57|47.7|45.5|0
1629436520000|2021-08-20 05:15:20|47.7|45.5|47.7|45.5|47.77|45.57|47.7|45.5|0
1629436530000|2021-08-20 05:15:30|47.77|45.57|47.84|45.64|47.84|45.64|47.77|45.57|0
1629436540000|2021-08-20 05:15:40|47.91|45.71|48.16|45.96|48.16|45.96|47.91|45.71|0
1629436550000|2021-08-20 05:15:50|48.19|45.99|48.23|46.03|48.26|46.06|48.19|45.99|0
1629436560000|2021-08-20 05:16:00|48.26|46.06|48.05|45.85|48.26|46.06|48.05|45.85|0
1629436570000|2021-08-20 05:16:10|48.02|45.82|48.12|45.92|48.12|45.92|48.02|45.82|0
1629436580000|2021-08-20 05:16:20|48.05|45.85|48.05|45.85|48.12|45.92|48.05|45.85|0
1629436590000|2021-08-20 05:16:30|48.09|45.89|48.05|45.85|48.09|45.89|48.05|45.85|0
1629436600000|2021-08-20 05:16:40|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1629436610000|2021-08-20 05:16:50|48.02|45.82|47.98|45.78|48.02|45.82|47.98|45.78|0
1629436620000|2021-08-20 05:17:00|47.95|45.75|47.98|45.78|48.05|45.85|47.95|45.75|0
1629436630000|2021-08-20 05:17:10|47.91|45.71|47.84|45.64|47.98|45.78|47.84|45.64|0
1629436640000|2021-08-20 05:17:20|47.91|45.71|47.98|45.78|47.98|45.78|47.91|45.71|0
1629436650000|2021-08-20 05:17:30|47.91|45.71|47.87|45.67|47.91|45.71|47.87|45.67|0
1629436660000|2021-08-20 05:17:40|47.84|45.64|47.87|45.67|47.87|45.67|47.8|45.6|0
1629436670000|2021-08-20 05:17:50|47.98|45.78|48.19|45.99|48.19|45.99|47.98|45.78|0
1629436680000|2021-08-20 05:18:00|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1629436690000|2021-08-20 05:18:10|48.16|45.96|48.12|45.92|48.16|45.96|48.12|45.92|0
1629436700000|2021-08-20 05:18:20|48.05|45.85|48.05|45.85|48.12|45.92|48.05|45.85|0
1629436710000|2021-08-20 05:18:30|48.12|45.92|48.05|45.85|48.12|45.92|48.05|45.85|0
1629436720000|2021-08-20 05:18:40|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1629436730000|2021-08-20 05:18:50|48.05|45.85|48.05|45.85|48.05|45.85|47.98|45.78|0
1629436740000|2021-08-20 05:19:00|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1629436750000|2021-08-20 05:19:10|48.05|45.85|48.19|45.99|48.19|45.99|48.05|45.85|0
1629436770000|2021-08-20 05:19:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1629436780000|2021-08-20 05:19:40|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1629436790000|2021-08-20 05:19:50|48.12|45.92|48.22|46.02|48.22|46.02|48.12|45.92|0
1629436800000|2021-08-20 05:20:00|48.26|46.06|48.19|45.99|48.26|46.06|48.19|45.99|0
1629436820000|2021-08-20 05:20:20|48.22|46.02|48.12|45.92|48.22|46.02|48.12|45.92|0
1629436830000|2021-08-20 05:20:30|48.08|45.88|48.08|45.88|48.12|45.92|48.08|45.88|0
1629436840000|2021-08-20 05:20:40|48.05|45.85|48.12|45.92|48.12|45.92|48.05|45.85|0
1629436850000|2021-08-20 05:20:50|48.08|45.88|48.08|45.88|48.12|45.92|48.08|45.88|0
1629436860000|2021-08-20 05:21:00|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1629436880000|2021-08-20 05:21:20|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1629436890000|2021-08-20 05:21:30|48.15|45.95|48.26|46.06|48.26|46.06|48.15|45.95|0
1629436900000|2021-08-20 05:21:40|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1629436910000|2021-08-20 05:21:50|48.26|46.06|48.12|45.92|48.26|46.06|48.12|45.92|0
1629436920000|2021-08-20 05:22:00|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1629436930000|2021-08-20 05:22:10|48.11|45.91|48.04|45.84|48.19|45.99|48.04|45.84|0
1629436940000|2021-08-20 05:22:20|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1629436980000|2021-08-20 05:23:00|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1629436990000|2021-08-20 05:23:10|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1629437000000|2021-08-20 05:23:20|48.08|45.88|48.11|45.91|48.11|45.91|48.08|45.88|0
1629437010000|2021-08-20 05:23:30|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1629437030000|2021-08-20 05:23:50|48.25|46.05|48.29|46.09|48.29|46.09|48.25|46.05|0
1629437040000|2021-08-20 05:24:00|48.25|46.05|48.18|45.98|48.25|46.05|48.18|45.98|0
1629437050000|2021-08-20 05:24:10|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1629437070000|2021-08-20 05:24:30|48.08|45.88|48.11|45.91|48.11|45.91|48.04|45.84|0
1629437080000|2021-08-20 05:24:40|48.04|45.84|47.97|45.77|48.04|45.84|47.97|45.77|0
1629437090000|2021-08-20 05:24:50|48.04|45.84|48.04|45.84|48.04|45.84|48.04|45.84|0
1629437100000|2021-08-20 05:25:00|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1629437110000|2021-08-20 05:25:10|48.22|46.02|48.25|46.05|48.25|46.05|48.22|46.02|0
1629437120000|2021-08-20 05:25:20|48.18|45.98|48.15|45.95|48.18|45.98|48.15|45.95|0
1629437130000|2021-08-20 05:25:30|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1629437140000|2021-08-20 05:25:40|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1629437150000|2021-08-20 05:25:50|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1629437160000|2021-08-20 05:26:00|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1629437170000|2021-08-20 05:26:10|48.22|46.02|48.18|45.98|48.22|46.02|48.18|45.98|0
1629437180000|2021-08-20 05:26:20|48.25|46.05|48.25|46.05|48.29|46.09|48.25|46.05|0
1629437190000|2021-08-20 05:26:30|48.29|46.09|48.32|46.12|48.32|46.12|48.29|46.09|0
1629437200000|2021-08-20 05:26:40|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1629437210000|2021-08-20 05:26:50|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1629437220000|2021-08-20 05:27:00|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1629437230000|2021-08-20 05:27:10|48.46|46.26|48.53|46.33|48.61|46.41|48.46|46.26|0
1629437240000|2021-08-20 05:27:20|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1629437250000|2021-08-20 05:27:30|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1629437260000|2021-08-20 05:27:40|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1629437270000|2021-08-20 05:27:50|48.46|46.26|48.6|46.4|48.6|46.4|48.46|46.26|0
1629437280000|2021-08-20 05:28:00|48.57|46.37|48.68|46.48|48.68|46.48|48.57|46.37|0
1629437290000|2021-08-20 05:28:10|48.82|46.62|48.75|46.55|48.82|46.62|48.75|46.55|0
1629437300000|2021-08-20 05:28:20|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1629437310000|2021-08-20 05:28:30|48.75|46.55|48.75|46.55|48.82|46.62|48.75|46.55|0
1629437320000|2021-08-20 05:28:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1629437330000|2021-08-20 05:28:50|48.96|46.76|48.96|46.76|49|46.8|48.96|46.76|0
1629437340000|2021-08-20 05:29:00|48.89|46.69|48.96|46.76|48.96|46.76|48.89|46.69|0
1629437350000|2021-08-20 05:29:10|49.03|46.83|49.03|46.83|49.03|46.83|48.96|46.76|0
1629437360000|2021-08-20 05:29:20|48.96|46.76|48.96|46.76|48.96|46.76|48.89|46.69|0
1629437370000|2021-08-20 05:29:30|48.93|46.73|48.82|46.62|48.93|46.73|48.82|46.62|0
1629437380000|2021-08-20 05:29:40|48.75|46.55|48.82|46.62|48.82|46.62|48.74|46.54|0
1629437390000|2021-08-20 05:29:50|48.85|46.65|48.82|46.62|48.85|46.65|48.74|46.54|0
1629437400000|2021-08-20 05:30:00|48.74|46.54|48.74|46.54|48.82|46.62|48.74|46.54|0
1629437410000|2021-08-20 05:30:10|48.67|46.47|48.53|46.33|48.67|46.47|48.53|46.33|0
1629437420000|2021-08-20 05:30:20|48.46|46.26|48.6|46.4|48.6|46.4|48.46|46.26|0
1629437430000|2021-08-20 05:30:30|48.53|46.33|48.32|46.12|48.53|46.33|48.32|46.12|0
1629437440000|2021-08-20 05:30:40|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1629437450000|2021-08-20 05:30:50|48.28|46.08|48.25|46.05|48.28|46.08|48.25|46.05|0
1629437460000|2021-08-20 05:31:00|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1629437470000|2021-08-20 05:31:10|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1629437480000|2021-08-20 05:31:20|48.53|46.33|48.46|46.26|48.53|46.33|48.46|46.26|0
1629437490000|2021-08-20 05:31:30|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1629437500000|2021-08-20 05:31:40|48.46|46.26|48.46|46.26|48.53|46.33|48.46|46.26|0
1629437510000|2021-08-20 05:31:50|48.42|46.22|48.39|46.19|48.42|46.22|48.39|46.19|0
1629437520000|2021-08-20 05:32:00|48.35|46.15|48.39|46.19|48.39|46.19|48.32|46.12|0
1629437530000|2021-08-20 05:32:10|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1629437540000|2021-08-20 05:32:20|48.32|46.12|48.21|46.01|48.32|46.12|48.17|45.97|0
1629437550000|2021-08-20 05:32:30|48.17|45.97|48.17|45.97|48.17|45.97|48.1|45.9|0
1629437560000|2021-08-20 05:32:40|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1629437570000|2021-08-20 05:32:50|48.21|46.01|48.1|45.9|48.21|46.01|48.1|45.9|0
1629437580000|2021-08-20 05:33:00|48.17|45.97|48.17|45.97|48.21|46.01|48.17|45.97|0
1629437590000|2021-08-20 05:33:10|48.14|45.94|48.1|45.9|48.14|45.94|48.1|45.9|0
1629437600000|2021-08-20 05:33:20|48.17|45.97|48.14|45.94|48.17|45.97|48.1|45.9|0
1629437610000|2021-08-20 05:33:30|48.1|45.9|48.14|45.94|48.14|45.94|48.1|45.9|0
1629437620000|2021-08-20 05:33:40|48.17|45.97|48.17|45.97|48.24|46.04|48.17|45.97|0
1629437630000|2021-08-20 05:33:50|48.24|46.04|48.46|46.26|48.46|46.26|48.24|46.04|0
1629437640000|2021-08-20 05:34:00|48.39|46.19|48.35|46.15|48.39|46.19|48.35|46.15|0
1629437650000|2021-08-20 05:34:10|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1629437660000|2021-08-20 05:34:20|48.31|46.11|48.35|46.15|48.35|46.15|48.31|46.11|0
1629437670000|2021-08-20 05:34:30|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1629437680000|2021-08-20 05:34:40|48.35|46.15|48.31|46.11|48.35|46.15|48.31|46.11|0
1629437690000|2021-08-20 05:34:50|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1629437700000|2021-08-20 05:35:00|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1629437710000|2021-08-20 05:35:10|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1629437720000|2021-08-20 05:35:20|48.24|46.04|48.31|46.11|48.31|46.11|48.24|46.04|0
1629437730000|2021-08-20 05:35:30|48.35|46.15|48.28|46.08|48.35|46.15|48.28|46.08|0
1629437740000|2021-08-20 05:35:40|48.35|46.15|48.45|46.25|48.45|46.25|48.31|46.11|0
1629437750000|2021-08-20 05:35:50|48.52|46.32|48.45|46.25|48.52|46.32|48.45|46.25|0
1629437760000|2021-08-20 05:36:00|48.52|46.32|48.52|46.32|48.52|46.32|48.45|46.25|0
1629437770000|2021-08-20 05:36:10|48.6|46.4|48.6|46.4|48.6|46.4|48.56|46.36|0
1629437780000|2021-08-20 05:36:20|48.67|46.47|48.6|46.4|48.67|46.47|48.6|46.4|0
1629437790000|2021-08-20 05:36:30|48.56|46.36|48.6|46.4|48.6|46.4|48.52|46.32|0
1629437800000|2021-08-20 05:36:40|48.67|46.47|48.63|46.43|48.67|46.47|48.63|46.43|0
1629437810000|2021-08-20 05:36:50|48.52|46.32|48.45|46.25|48.52|46.32|48.45|46.25|0
1629437820000|2021-08-20 05:37:00|48.38|46.18|48.42|46.22|48.42|46.22|48.38|46.18|0
1629437830000|2021-08-20 05:37:10|48.38|46.18|48.31|46.11|48.38|46.18|48.31|46.11|0
1629437840000|2021-08-20 05:37:20|48.24|46.04|48.24|46.04|48.28|46.08|48.24|46.04|0
1629437850000|2021-08-20 05:37:30|48.31|46.11|48.35|46.15|48.38|46.18|48.31|46.11|0
1629437860000|2021-08-20 05:37:40|48.31|46.11|48.24|46.04|48.31|46.11|48.24|46.04|0
1629437870000|2021-08-20 05:37:50|48.17|45.97|48.1|45.9|48.17|45.97|48.1|45.9|0
1629437880000|2021-08-20 05:38:00|48.03|45.83|47.96|45.76|48.03|45.83|47.89|45.69|0
1629437900000|2021-08-20 05:38:20|47.89|45.69|47.89|45.69|47.89|45.69|47.82|45.62|0
1629437920000|2021-08-20 05:38:40|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1629437930000|2021-08-20 05:38:50|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1629437940000|2021-08-20 05:39:00|47.96|45.76|47.99|45.79|48.03|45.83|47.96|45.76|0
1629437950000|2021-08-20 05:39:10|48.03|45.83|47.89|45.69|48.03|45.83|47.89|45.69|0
1629437960000|2021-08-20 05:39:20|47.96|45.76|47.92|45.72|47.96|45.76|47.89|45.69|0
1629437970000|2021-08-20 05:39:30|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1629437980000|2021-08-20 05:39:40|48.03|45.83|47.95|45.75|48.1|45.9|47.95|45.75|0
1629437990000|2021-08-20 05:39:50|47.88|45.68|47.92|45.72|47.95|45.75|47.88|45.68|0
1629438000000|2021-08-20 05:40:00|47.95|45.75|47.88|45.68|47.95|45.75|47.88|45.68|0
1629438010000|2021-08-20 05:40:10|47.81|45.61|47.85|45.65|47.85|45.65|47.81|45.61|0
1629438020000|2021-08-20 05:40:20|47.88|45.68|47.92|45.72|47.95|45.75|47.88|45.68|0
1629438030000|2021-08-20 05:40:30|47.88|45.68|47.95|45.75|47.95|45.75|47.88|45.68|0
1629438040000|2021-08-20 05:40:40|48.02|45.82|48.02|45.82|48.02|45.82|47.95|45.75|0
1629438060000|2021-08-20 05:41:00|48.09|45.89|48.17|45.97|48.17|45.97|48.09|45.89|0
1629438070000|2021-08-20 05:41:10|48.24|46.04|48.31|46.11|48.31|46.11|48.2|46|0
1629438080000|2021-08-20 05:41:20|48.38|46.18|48.38|46.18|48.45|46.25|48.38|46.18|0
1629438110000|2021-08-20 05:41:50|48.34|46.14|48.31|46.11|48.34|46.14|48.27|46.07|0
1629438120000|2021-08-20 05:42:00|48.38|46.18|48.27|46.07|48.38|46.18|48.27|46.07|0
1629438130000|2021-08-20 05:42:10|48.31|46.11|48.31|46.11|48.31|46.11|48.23|46.03|0
1629438140000|2021-08-20 05:42:20|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1629438150000|2021-08-20 05:42:30|48.31|46.11|48.34|46.14|48.38|46.18|48.3|46.1|0
1629438160000|2021-08-20 05:42:40|48.38|46.18|48.38|46.18|48.38|46.18|48.34|46.14|0
1629438170000|2021-08-20 05:42:50|48.3|46.1|48.45|46.25|48.45|46.25|48.3|46.1|0
1629438180000|2021-08-20 05:43:00|48.55|46.35|48.66|46.46|48.66|46.46|48.55|46.35|0
1629438190000|2021-08-20 05:43:10|48.63|46.43|48.73|46.53|48.73|46.53|48.63|46.43|0
1629438200000|2021-08-20 05:43:20|48.66|46.46|48.59|46.39|48.73|46.53|48.59|46.39|0
1629438210000|2021-08-20 05:43:30|48.66|46.46|48.73|46.53|48.73|46.53|48.66|46.46|0
1629438220000|2021-08-20 05:43:40|48.66|46.46|48.73|46.53|48.73|46.53|48.66|46.46|0
1629438230000|2021-08-20 05:43:50|48.66|46.46|48.8|46.6|48.8|46.6|48.66|46.46|0
1629438240000|2021-08-20 05:44:00|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1629438250000|2021-08-20 05:44:10|48.87|46.67|48.87|46.67|48.94|46.74|48.87|46.67|0
1629438260000|2021-08-20 05:44:20|48.94|46.74|48.84|46.64|48.94|46.74|48.84|46.64|0
1629438270000|2021-08-20 05:44:30|48.8|46.6|48.73|46.53|48.8|46.6|48.73|46.53|0
1629438280000|2021-08-20 05:44:40|48.8|46.6|48.87|46.67|48.87|46.67|48.73|46.53|0
1629438290000|2021-08-20 05:44:50|48.8|46.6|48.8|46.6|48.87|46.67|48.8|46.6|0
1629438300000|2021-08-20 05:45:00|48.73|46.53|48.73|46.53|48.73|46.53|48.66|46.46|0
1629438310000|2021-08-20 05:45:10|48.77|46.57|48.73|46.53|48.77|46.57|48.73|46.53|0
1629438320000|2021-08-20 05:45:20|48.66|46.46|48.44|46.24|48.66|46.46|48.44|46.24|0
1629438330000|2021-08-20 05:45:30|48.37|46.17|48.23|46.03|48.37|46.17|48.23|46.03|0
1629438340000|2021-08-20 05:45:40|48.16|45.96|48.16|45.96|48.23|46.03|48.16|45.96|0
1629438350000|2021-08-20 05:45:50|48.2|46|48.23|46.03|48.23|46.03|48.2|46|0
1629438370000|2021-08-20 05:46:10|48.27|46.07|48.23|46.03|48.27|46.07|48.2|46|0
1629438390000|2021-08-20 05:46:30|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1629438400000|2021-08-20 05:46:40|48.23|46.03|48.16|45.96|48.23|46.03|48.16|45.96|0
1629438410000|2021-08-20 05:46:50|48.23|46.03|48.23|46.03|48.3|46.1|48.2|46|0
1629438420000|2021-08-20 05:47:00|48.3|46.1|48.37|46.17|48.37|46.17|48.3|46.1|0
1629438430000|2021-08-20 05:47:10|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1629438440000|2021-08-20 05:47:20|48.3|46.1|48.51|46.31|48.51|46.31|48.3|46.1|0
1629438450000|2021-08-20 05:47:30|48.58|46.38|48.51|46.31|48.58|46.38|48.51|46.31|0
1629438460000|2021-08-20 05:47:40|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1629438470000|2021-08-20 05:47:50|48.48|46.28|48.44|46.24|48.51|46.31|48.44|46.24|0
1629438480000|2021-08-20 05:48:00|48.48|46.28|48.34|46.14|48.48|46.28|48.34|46.14|0
1629438490000|2021-08-20 05:48:10|48.37|46.17|48.3|46.1|48.37|46.17|48.3|46.1|0
1629438500000|2021-08-20 05:48:20|48.26|46.06|48.19|45.99|48.26|46.06|48.16|45.96|0
1629438510000|2021-08-20 05:48:30|48.23|46.03|48.16|45.96|48.23|46.03|48.16|45.96|0
1629438520000|2021-08-20 05:48:40|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1629438540000|2021-08-20 05:49:00|48.16|45.96|48.05|45.85|48.16|45.96|48.05|45.85|0
1629438550000|2021-08-20 05:49:10|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1629438560000|2021-08-20 05:49:20|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1629438570000|2021-08-20 05:49:30|48.09|45.89|48.3|46.1|48.3|46.1|48.09|45.89|0
1629438580000|2021-08-20 05:49:40|48.37|46.17|48.33|46.13|48.37|46.17|48.33|46.13|0
1629438590000|2021-08-20 05:49:50|48.3|46.1|48.37|46.17|48.37|46.17|48.3|46.1|0
1629438600000|2021-08-20 05:50:00|48.16|45.96|48.08|45.88|48.23|46.03|48.08|45.88|0
1629438610000|2021-08-20 05:50:10|48.16|45.96|48.23|46.03|48.23|46.03|48.16|45.96|0
1629438620000|2021-08-20 05:50:20|48.08|45.88|47.94|45.74|48.08|45.88|47.87|45.67|0
1629438630000|2021-08-20 05:50:30|47.98|45.78|47.94|45.74|47.98|45.78|47.94|45.74|0
1629438640000|2021-08-20 05:50:40|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1629438650000|2021-08-20 05:50:50|47.87|45.67|47.73|45.53|47.87|45.67|47.66|45.46|0
1629438660000|2021-08-20 05:51:00|47.7|45.5|47.8|45.6|47.8|45.6|47.59|45.39|0
1629438670000|2021-08-20 05:51:10|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629438680000|2021-08-20 05:51:20|47.7|45.5|47.56|45.36|47.7|45.5|47.56|45.36|0
1629438690000|2021-08-20 05:51:30|47.59|45.39|47.73|45.53|47.73|45.53|47.59|45.39|0
1629438700000|2021-08-20 05:51:40|47.59|45.39|47.66|45.46|47.66|45.46|47.59|45.39|0
1629438710000|2021-08-20 05:51:50|47.73|45.53|47.8|45.6|47.8|45.6|47.73|45.53|0
1629438720000|2021-08-20 05:52:00|47.77|45.57|47.8|45.6|47.8|45.6|47.73|45.53|0
1629438730000|2021-08-20 05:52:10|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629438740000|2021-08-20 05:52:20|47.52|45.32|47.59|45.39|47.59|45.39|47.52|45.32|0
1629438750000|2021-08-20 05:52:30|47.52|45.32|47.45|45.25|47.52|45.32|47.45|45.25|0
1629438760000|2021-08-20 05:52:40|47.52|45.32|47.52|45.32|47.52|45.32|47.45|45.25|0
1629438770000|2021-08-20 05:52:50|47.45|45.25|47.45|45.25|47.52|45.32|47.45|45.25|0
1629438780000|2021-08-20 05:53:00|47.38|45.18|47.52|45.32|47.52|45.32|47.38|45.18|0
1629438790000|2021-08-20 05:53:10|47.59|45.39|47.66|45.46|47.73|45.53|47.59|45.39|0
1629438800000|2021-08-20 05:53:20|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1629438810000|2021-08-20 05:53:30|47.8|45.6|47.73|45.53|47.87|45.67|47.73|45.53|0
1629438820000|2021-08-20 05:53:40|47.66|45.46|47.66|45.46|47.7|45.5|47.66|45.46|0
1629438830000|2021-08-20 05:53:50|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629438840000|2021-08-20 05:54:00|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1629438850000|2021-08-20 05:54:10|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1629438860000|2021-08-20 05:54:20|47.52|45.32|47.42|45.22|47.52|45.32|47.42|45.22|0
1629438870000|2021-08-20 05:54:30|47.38|45.18|47.52|45.32|47.52|45.32|47.38|45.18|0
1629438880000|2021-08-20 05:54:40|47.45|45.25|47.52|45.32|47.59|45.39|47.45|45.25|0
1629438900000|2021-08-20 05:55:00|47.45|45.25|47.45|45.25|47.48|45.28|47.45|45.25|0
1629438910000|2021-08-20 05:55:10|47.38|45.18|47.45|45.25|47.45|45.25|47.38|45.18|0
1629438930000|2021-08-20 05:55:30|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1629438960000|2021-08-20 05:56:00|47.45|45.25|47.45|45.25|47.52|45.32|47.45|45.25|0
1629438980000|2021-08-20 05:56:20|47.48|45.28|47.45|45.25|47.52|45.32|47.45|45.25|0
1629438990000|2021-08-20 05:56:30|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1629439000000|2021-08-20 05:56:40|47.45|45.25|47.48|45.28|47.52|45.32|47.45|45.25|0
1629439010000|2021-08-20 05:56:50|47.52|45.32|47.52|45.32|47.52|45.32|47.48|45.28|0
1629439020000|2021-08-20 05:57:00|47.45|45.25|47.41|45.21|47.45|45.25|47.41|45.21|0
1629439030000|2021-08-20 05:57:10|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629439050000|2021-08-20 05:57:30|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1629439060000|2021-08-20 05:57:40|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1629439070000|2021-08-20 05:57:50|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1629439080000|2021-08-20 05:58:00|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1629439100000|2021-08-20 05:58:20|47.1|44.9|47.03|44.83|47.1|44.9|47.03|44.83|0
1629439110000|2021-08-20 05:58:30|47.1|44.9|47.17|44.97|47.17|44.97|47.1|44.9|0
1629439130000|2021-08-20 05:58:50|47.2|45|47.2|45|47.2|45|47.2|45|0
1629439140000|2021-08-20 05:59:00|47.1|44.9|47.16|44.96|47.17|44.97|47.1|44.9|0
1629439150000|2021-08-20 05:59:10|47.23|45.03|47.23|45.03|47.23|45.03|47.23|45.03|0
1629439160000|2021-08-20 05:59:20|47.3|45.1|47.3|45.1|47.3|45.1|47.3|45.1|0
1629439170000|2021-08-20 05:59:30|47.37|45.17|47.16|44.96|47.37|45.17|47.16|44.96|0
1629439180000|2021-08-20 05:59:40|47.23|45.03|47.3|45.1|47.3|45.1|47.23|45.03|0
1629439190000|2021-08-20 05:59:50|47.37|45.17|47.3|45.1|47.37|45.17|47.3|45.1|0
1629439200000|2021-08-20 06:00:00|47.37|45.17|47.23|45.03|47.37|45.17|47.23|45.03|0
1629439210000|2021-08-20 06:00:10|47.3|45.1|47.16|44.96|47.3|45.1|47.16|44.96|0
1629439220000|2021-08-20 06:00:20|47.23|45.03|47.3|45.1|47.37|45.17|47.23|45.03|0
1629439230000|2021-08-20 06:00:30|47.23|45.03|47.23|45.03|47.23|45.03|47.23|45.03|0
1629439240000|2021-08-20 06:00:40|47.27|45.07|47.3|45.1|47.3|45.1|47.27|45.07|0
1629439250000|2021-08-20 06:00:50|47.34|45.14|47.37|45.17|47.37|45.17|47.34|45.14|0
1629439260000|2021-08-20 06:01:00|47.3|45.1|47.3|45.1|47.37|45.17|47.3|45.1|0
1629439270000|2021-08-20 06:01:10|47.23|45.03|47.3|45.1|47.3|45.1|47.16|44.96|0
1629439280000|2021-08-20 06:01:20|47.37|45.17|47.51|45.31|47.51|45.31|47.37|45.17|0
1629439290000|2021-08-20 06:01:30|47.58|45.38|47.65|45.45|47.65|45.45|47.58|45.38|0
1629439300000|2021-08-20 06:01:40|47.69|45.49|47.76|45.56|47.76|45.56|47.69|45.49|0
1629439310000|2021-08-20 06:01:50|47.79|45.59|48|45.8|48|45.8|47.79|45.59|0
1629439320000|2021-08-20 06:02:00|48.07|45.87|48|45.8|48.07|45.87|48|45.8|0
1629439330000|2021-08-20 06:02:10|48.21|46.01|48|45.8|48.21|46.01|47.97|45.77|0
1629439340000|2021-08-20 06:02:20|47.93|45.73|48.04|45.84|48.04|45.84|47.93|45.73|0
1629439350000|2021-08-20 06:02:30|47.97|45.77|48|45.8|48.07|45.87|47.97|45.77|0
1629439360000|2021-08-20 06:02:40|47.97|45.77|48.07|45.87|48.07|45.87|47.97|45.77|0
1629439370000|2021-08-20 06:02:50|48|45.8|47.93|45.73|48.07|45.87|47.93|45.73|0
1629439380000|2021-08-20 06:03:00|47.97|45.77|47.86|45.66|47.97|45.77|47.86|45.66|0
1629439390000|2021-08-20 06:03:10|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1629439400000|2021-08-20 06:03:20|47.86|45.66|47.79|45.59|47.86|45.66|47.79|45.59|0
1629439410000|2021-08-20 06:03:30|47.72|45.52|47.65|45.45|47.72|45.52|47.65|45.45|0
1629439420000|2021-08-20 06:03:40|47.51|45.31|47.58|45.38|47.58|45.38|47.51|45.31|0
1629439430000|2021-08-20 06:03:50|47.61|45.41|47.54|45.34|47.61|45.41|47.54|45.34|0
1629439440000|2021-08-20 06:04:00|47.58|45.38|47.44|45.24|47.58|45.38|47.44|45.24|0
1629439450000|2021-08-20 06:04:10|47.51|45.31|47.58|45.38|47.58|45.38|47.51|45.31|0
1629439460000|2021-08-20 06:04:20|47.65|45.45|47.51|45.31|47.65|45.45|47.51|45.31|0
1629439480000|2021-08-20 06:04:40|47.58|45.38|47.51|45.31|47.58|45.38|47.51|45.31|0
1629439490000|2021-08-20 06:04:50|47.37|45.17|47.37|45.17|47.37|45.17|47.37|45.17|0
1629439500000|2021-08-20 06:05:00|47.44|45.24|47.44|45.24|47.44|45.24|47.44|45.24|0
1629439510000|2021-08-20 06:05:10|47.37|45.17|47.44|45.24|47.44|45.24|47.37|45.17|0
1629439520000|2021-08-20 06:05:20|47.4|45.2|47.44|45.24|47.44|45.24|47.37|45.17|0
1629439530000|2021-08-20 06:05:30|47.51|45.31|47.44|45.24|47.58|45.38|47.44|45.24|0
1629439540000|2021-08-20 06:05:40|47.51|45.31|47.51|45.31|47.54|45.34|47.51|45.31|0
1629439550000|2021-08-20 06:05:50|47.44|45.24|47.44|45.24|47.44|45.24|47.44|45.24|0
1629439560000|2021-08-20 06:06:00|47.37|45.17|47.44|45.24|47.44|45.24|47.37|45.17|0
1629439570000|2021-08-20 06:06:10|47.51|45.31|47.51|45.31|47.51|45.31|47.44|45.24|0
1629439580000|2021-08-20 06:06:20|47.65|45.45|47.65|45.45|47.72|45.52|47.65|45.45|0
1629439590000|2021-08-20 06:06:30|47.58|45.38|47.65|45.45|47.65|45.45|47.58|45.38|0
1629439600000|2021-08-20 06:06:40|47.72|45.52|47.72|45.52|47.79|45.59|47.72|45.52|0
1629439610000|2021-08-20 06:06:50|47.79|45.59|47.79|45.59|47.86|45.66|47.79|45.59|0
1629439620000|2021-08-20 06:07:00|47.86|45.66|47.78|45.58|47.86|45.66|47.78|45.58|0
1629439630000|2021-08-20 06:07:10|47.86|45.66|47.93|45.73|47.93|45.73|47.86|45.66|0
1629439640000|2021-08-20 06:07:20|47.86|45.66|47.85|45.65|47.86|45.66|47.85|45.65|0
1629439650000|2021-08-20 06:07:30|47.82|45.62|47.71|45.51|47.82|45.62|47.71|45.51|0
1629439660000|2021-08-20 06:07:40|47.78|45.58|47.92|45.72|47.92|45.72|47.71|45.51|0
1629439670000|2021-08-20 06:07:50|47.85|45.65|47.85|45.65|47.92|45.72|47.85|45.65|0
1629439680000|2021-08-20 06:08:00|47.78|45.58|47.61|45.41|47.78|45.58|47.61|45.41|0
1629439690000|2021-08-20 06:08:10|47.57|45.37|47.5|45.3|47.57|45.37|47.5|45.3|0
1629439700000|2021-08-20 06:08:20|47.57|45.37|47.64|45.44|47.64|45.44|47.57|45.37|0
1629439710000|2021-08-20 06:08:30|47.54|45.34|47.5|45.3|47.54|45.34|47.5|45.3|0
1629439720000|2021-08-20 06:08:40|47.43|45.23|47.5|45.3|47.5|45.3|47.43|45.23|0
1629439730000|2021-08-20 06:08:50|47.43|45.23|47.5|45.3|47.5|45.3|47.43|45.23|0
1629439740000|2021-08-20 06:09:00|47.57|45.37|47.43|45.23|47.57|45.37|47.43|45.23|0
1629439750000|2021-08-20 06:09:10|47.5|45.3|47.5|45.3|47.5|45.3|47.43|45.23|0
1629439760000|2021-08-20 06:09:20|47.43|45.23|47.22|45.02|47.43|45.23|47.22|45.02|0
1629439770000|2021-08-20 06:09:30|47.19|44.99|47.22|45.02|47.22|45.02|47.19|44.99|0
1629439780000|2021-08-20 06:09:40|47.19|44.99|47.22|45.02|47.22|45.02|47.19|44.99|0
1629439790000|2021-08-20 06:09:50|47.19|44.99|47.22|45.02|47.22|45.02|47.19|44.99|0
1629439800000|2021-08-20 06:10:00|47.26|45.06|47.29|45.09|47.36|45.16|47.26|45.06|0
1629439810000|2021-08-20 06:10:10|47.36|45.16|47.29|45.09|47.36|45.16|47.29|45.09|0
1629439820000|2021-08-20 06:10:20|47.26|45.06|47.33|45.13|47.33|45.13|47.26|45.06|0
1629439830000|2021-08-20 06:10:30|47.29|45.09|47.29|45.09|47.29|45.09|47.29|45.09|0
1629439840000|2021-08-20 06:10:40|47.36|45.16|47.36|45.16|47.36|45.16|47.36|45.16|0
1629439860000|2021-08-20 06:11:00|47.29|45.09|47.29|45.09|47.36|45.16|47.29|45.09|0
1629439870000|2021-08-20 06:11:10|47.33|45.13|47.36|45.16|47.4|45.2|47.33|45.13|0
1629439880000|2021-08-20 06:11:20|47.43|45.23|47.4|45.2|47.43|45.23|47.36|45.16|0
1629439890000|2021-08-20 06:11:30|47.36|45.16|47.36|45.16|47.36|45.16|47.36|45.16|0
1629439900000|2021-08-20 06:11:40|47.29|45.09|47.29|45.09|47.29|45.09|47.29|45.09|0
1629439910000|2021-08-20 06:11:50|47.33|45.13|47.22|45.02|47.33|45.13|47.22|45.02|0
1629439920000|2021-08-20 06:12:00|47.29|45.09|47.22|45.02|47.29|45.09|47.19|44.99|0
1629439940000|2021-08-20 06:12:20|47.15|44.95|47.15|44.95|47.22|45.02|47.15|44.95|0
1629439950000|2021-08-20 06:12:30|47.08|44.88|47.15|44.95|47.15|44.95|47.08|44.88|0
1629439960000|2021-08-20 06:12:40|47.12|44.92|47.15|44.95|47.15|44.95|47.12|44.92|0
1629439970000|2021-08-20 06:12:50|47.22|45.02|47.15|44.95|47.22|45.02|47.15|44.95|0
1629439990000|2021-08-20 06:13:10|47.08|44.88|47.08|44.88|47.08|44.88|47.08|44.88|0
1629440000000|2021-08-20 06:13:20|47.15|44.95|47.15|44.95|47.15|44.95|47.15|44.95|0
1629440010000|2021-08-20 06:13:30|47.12|44.92|47.15|44.95|47.15|44.95|47.12|44.92|0
1629440020000|2021-08-20 06:13:40|47.08|44.88|46.94|44.74|47.08|44.88|46.94|44.74|0
1629440030000|2021-08-20 06:13:50|47.01|44.81|46.94|44.74|47.01|44.81|46.94|44.74|0
1629440050000|2021-08-20 06:14:10|46.87|44.67|46.94|44.74|46.94|44.74|46.87|44.67|0
1629440060000|2021-08-20 06:14:20|46.87|44.67|46.73|44.53|46.87|44.67|46.73|44.53|0
1629440070000|2021-08-20 06:14:30|46.8|44.6|46.87|44.67|46.87|44.67|46.8|44.6|0
1629440080000|2021-08-20 06:14:40|46.8|44.6|46.73|44.53|46.8|44.6|46.73|44.53|0
1629440090000|2021-08-20 06:14:50|46.77|44.57|46.73|44.53|46.77|44.57|46.73|44.53|0
1629440100000|2021-08-20 06:15:00|46.66|44.46|46.53|44.33|46.66|44.46|46.53|44.33|0
1629440110000|2021-08-20 06:15:10|46.49|44.29|46.53|44.33|46.53|44.33|46.49|44.29|0
1629440120000|2021-08-20 06:15:20|46.59|44.39|46.56|44.36|46.59|44.39|46.56|44.36|0
1629440130000|2021-08-20 06:15:30|46.59|44.39|46.53|44.33|46.59|44.39|46.46|44.26|0
1629440150000|2021-08-20 06:15:50|46.56|44.36|46.56|44.36|46.56|44.36|46.53|44.33|0
1629440160000|2021-08-20 06:16:00|46.59|44.39|46.66|44.46|46.73|44.53|46.59|44.39|0
1629440170000|2021-08-20 06:16:10|46.73|44.53|46.73|44.53|46.8|44.6|46.73|44.53|0
1629440180000|2021-08-20 06:16:20|46.8|44.6|46.66|44.46|46.8|44.6|46.66|44.46|0
1629440190000|2021-08-20 06:16:30|46.73|44.53|46.8|44.6|46.8|44.6|46.73|44.53|0
1629440210000|2021-08-20 06:16:50|46.87|44.67|46.8|44.6|46.87|44.67|46.8|44.6|0
1629440220000|2021-08-20 06:17:00|46.87|44.67|46.87|44.67|46.87|44.67|46.84|44.64|0
1629440230000|2021-08-20 06:17:10|46.8|44.6|46.84|44.64|46.87|44.67|46.8|44.6|0
1629440240000|2021-08-20 06:17:20|46.87|44.67|46.73|44.53|46.87|44.67|46.73|44.53|0
1629440250000|2021-08-20 06:17:30|46.66|44.46|46.66|44.46|46.73|44.53|46.66|44.46|0
1629440260000|2021-08-20 06:17:40|46.7|44.5|46.8|44.6|46.8|44.6|46.7|44.5|0
1629440270000|2021-08-20 06:17:50|46.77|44.57|46.8|44.6|46.8|44.6|46.73|44.53|0
1629440280000|2021-08-20 06:18:00|46.87|44.67|46.8|44.6|46.87|44.67|46.8|44.6|0
1629440290000|2021-08-20 06:18:10|46.77|44.57|46.73|44.53|46.77|44.57|46.73|44.53|0
1629440300000|2021-08-20 06:18:20|46.66|44.46|46.8|44.6|46.8|44.6|46.66|44.46|0
1629440310000|2021-08-20 06:18:30|46.76|44.56|46.8|44.6|46.8|44.6|46.76|44.56|0
1629440320000|2021-08-20 06:18:40|46.87|44.67|46.87|44.67|46.87|44.67|46.83|44.63|0
1629440330000|2021-08-20 06:18:50|46.8|44.6|46.87|44.67|46.87|44.67|46.8|44.6|0
1629440340000|2021-08-20 06:19:00|46.9|44.7|47|44.8|47|44.8|46.9|44.7|0
1629440350000|2021-08-20 06:19:10|47.07|44.87|47.14|44.94|47.14|44.94|47.07|44.87|0
1629440360000|2021-08-20 06:19:20|47.11|44.91|47.07|44.87|47.21|45.01|47.07|44.87|0
1629440370000|2021-08-20 06:19:30|47.04|44.84|46.97|44.77|47.07|44.87|46.97|44.77|0
1629440380000|2021-08-20 06:19:40|46.93|44.73|46.93|44.73|46.93|44.73|46.87|44.67|0
1629440400000|2021-08-20 06:20:00|47|44.8|47.07|44.87|47.07|44.87|47|44.8|0
1629440410000|2021-08-20 06:20:10|47|44.8|47.07|44.87|47.07|44.87|47|44.8|0
1629440420000|2021-08-20 06:20:20|47.04|44.84|47.07|44.87|47.07|44.87|47.04|44.84|0
1629440430000|2021-08-20 06:20:30|47.14|44.94|47.14|44.94|47.14|44.94|47.14|44.94|0
1629440440000|2021-08-20 06:20:40|47.11|44.91|47.07|44.87|47.11|44.91|47.07|44.87|0
1629440460000|2021-08-20 06:21:00|47.14|44.94|47.14|44.94|47.14|44.94|47.11|44.91|0
1629440470000|2021-08-20 06:21:10|47.18|44.98|47.21|45.01|47.21|45.01|47.14|44.94|0
1629440480000|2021-08-20 06:21:20|47.28|45.08|47.25|45.05|47.28|45.08|47.25|45.05|0
1629440490000|2021-08-20 06:21:30|47.28|45.08|47.28|45.08|47.28|45.08|47.21|45.01|0
1629440500000|2021-08-20 06:21:40|47.32|45.12|47.35|45.15|47.35|45.15|47.28|45.08|0
1629440520000|2021-08-20 06:22:00|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1629440530000|2021-08-20 06:22:10|47.21|45.01|47.25|45.05|47.25|45.05|47.21|45.01|0
1629440540000|2021-08-20 06:22:20|47.21|45.01|47.14|44.94|47.21|45.01|47.14|44.94|0
1629440550000|2021-08-20 06:22:30|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1629440560000|2021-08-20 06:22:40|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1629440570000|2021-08-20 06:22:50|47.31|45.11|47.31|45.11|47.31|45.11|47.28|45.08|0
1629440580000|2021-08-20 06:23:00|47.35|45.15|47.28|45.08|47.35|45.15|47.28|45.08|0
1629440590000|2021-08-20 06:23:10|47.21|45.01|47.24|45.04|47.24|45.04|47.21|45.01|0
1629440600000|2021-08-20 06:23:20|47.28|45.08|47.28|45.08|47.28|45.08|47.21|45.01|0
1629440610000|2021-08-20 06:23:30|47.31|45.11|47.35|45.15|47.35|45.15|47.31|45.11|0
1629440630000|2021-08-20 06:23:50|47.28|45.08|47.35|45.15|47.35|45.15|47.28|45.08|0
1629440640000|2021-08-20 06:24:00|47.42|45.22|47.35|45.15|47.42|45.22|47.35|45.15|0
1629440650000|2021-08-20 06:24:10|47.38|45.18|47.42|45.22|47.42|45.22|47.38|45.18|0
1629440660000|2021-08-20 06:24:20|47.49|45.29|47.49|45.29|47.52|45.32|47.49|45.29|0
1629440670000|2021-08-20 06:24:30|47.52|45.32|47.56|45.36|47.56|45.36|47.52|45.32|0
1629440690000|2021-08-20 06:24:50|47.49|45.29|47.49|45.29|47.49|45.29|47.49|45.29|0
1629440700000|2021-08-20 06:25:00|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1629440720000|2021-08-20 06:25:20|47.49|45.29|47.49|45.29|47.49|45.29|47.49|45.29|0
1629440730000|2021-08-20 06:25:30|47.42|45.22|47.45|45.25|47.45|45.25|47.42|45.22|0
1629440740000|2021-08-20 06:25:40|47.48|45.28|47.41|45.21|47.48|45.28|47.41|45.21|0
1629440760000|2021-08-20 06:26:00|47.34|45.14|47.24|45.04|47.34|45.14|47.24|45.04|0
1629440770000|2021-08-20 06:26:10|47.21|45.01|47.27|45.07|47.28|45.08|47.21|45.01|0
1629440790000|2021-08-20 06:26:30|47.34|45.14|47.34|45.14|47.34|45.14|47.34|45.14|0
1629440800000|2021-08-20 06:26:40|47.27|45.07|47.27|45.07|47.27|45.07|47.2|45|0
1629440810000|2021-08-20 06:26:50|47.34|45.14|47.31|45.11|47.34|45.14|47.31|45.11|0
1629440820000|2021-08-20 06:27:00|47.27|45.07|47.27|45.07|47.27|45.07|47.24|45.04|0
1629440830000|2021-08-20 06:27:10|47.2|45|47.2|45|47.2|45|47.2|45|0
1629440840000|2021-08-20 06:27:20|47.13|44.93|47.13|44.93|47.13|44.93|47.13|44.93|0
1629440850000|2021-08-20 06:27:30|47|44.8|47|44.8|47|44.8|47|44.8|0
1629440860000|2021-08-20 06:27:40|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1629440870000|2021-08-20 06:27:50|46.96|44.76|46.93|44.73|46.96|44.76|46.93|44.73|0
1629440880000|2021-08-20 06:28:00|46.96|44.76|46.93|44.73|46.96|44.76|46.93|44.73|0
1629440890000|2021-08-20 06:28:10|46.86|44.66|46.99|44.79|46.99|44.79|46.86|44.66|0
1629440900000|2021-08-20 06:28:20|46.93|44.73|46.86|44.66|46.93|44.73|46.86|44.66|0
1629440910000|2021-08-20 06:28:30|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1629440920000|2021-08-20 06:28:40|46.86|44.66|46.93|44.73|46.93|44.73|46.86|44.66|0
1629440930000|2021-08-20 06:28:50|46.99|44.79|46.99|44.79|46.99|44.79|46.99|44.79|0
1629440940000|2021-08-20 06:29:00|47.03|44.83|47.06|44.86|47.06|44.86|47.03|44.83|0
1629440950000|2021-08-20 06:29:10|46.99|44.79|46.92|44.72|46.99|44.79|46.92|44.72|0
1629440960000|2021-08-20 06:29:20|46.86|44.66|46.92|44.72|46.92|44.72|46.86|44.66|0
1629440970000|2021-08-20 06:29:30|46.86|44.66|46.75|44.55|46.86|44.66|46.72|44.52|0
1629440980000|2021-08-20 06:29:40|46.72|44.52|46.65|44.45|46.72|44.52|46.65|44.45|0
1629440990000|2021-08-20 06:29:50|46.72|44.52|46.65|44.45|46.72|44.52|46.65|44.45|0
1629441000000|2021-08-20 06:30:00|46.72|44.52|46.85|44.65|46.85|44.65|46.72|44.52|0
1629441010000|2021-08-20 06:30:10|46.92|44.72|46.85|44.65|46.92|44.72|46.85|44.65|0
1629441030000|2021-08-20 06:30:30|46.92|44.72|46.85|44.65|46.92|44.72|46.85|44.65|0
1629441050000|2021-08-20 06:30:50|46.78|44.58|46.75|44.55|46.78|44.58|46.75|44.55|0
1629441060000|2021-08-20 06:31:00|46.68|44.48|46.72|44.52|46.72|44.52|46.65|44.45|0
1629441070000|2021-08-20 06:31:10|46.78|44.58|46.72|44.52|46.78|44.58|46.72|44.52|0
1629441080000|2021-08-20 06:31:20|46.65|44.45|46.65|44.45|46.65|44.45|46.65|44.45|0
1629441090000|2021-08-20 06:31:30|46.72|44.52|46.65|44.45|46.72|44.52|46.65|44.45|0
1629441100000|2021-08-20 06:31:40|46.71|44.51|46.85|44.65|46.85|44.65|46.71|44.51|0
1629441110000|2021-08-20 06:31:50|46.82|44.62|46.89|44.69|46.89|44.69|46.82|44.62|0
1629441120000|2021-08-20 06:32:00|46.92|44.72|46.92|44.72|46.92|44.72|46.85|44.65|0
1629441140000|2021-08-20 06:32:20|46.96|44.76|46.99|44.79|46.99|44.79|46.96|44.76|0
1629441150000|2021-08-20 06:32:30|46.92|44.72|47.06|44.86|47.06|44.86|46.92|44.72|0
1629441160000|2021-08-20 06:32:40|47.13|44.93|47.13|44.93|47.13|44.93|47.13|44.93|0
1629441170000|2021-08-20 06:32:50|47.06|44.86|47.13|44.93|47.13|44.93|47.06|44.86|0
1629441180000|2021-08-20 06:33:00|47.2|45|47.27|45.07|47.27|45.07|47.2|45|0
1629441190000|2021-08-20 06:33:10|47.34|45.14|47.34|45.14|47.34|45.14|47.27|45.07|0
1629441200000|2021-08-20 06:33:20|47.41|45.21|47.34|45.14|47.41|45.21|47.34|45.14|0
1629441210000|2021-08-20 06:33:30|47.41|45.21|47.55|45.35|47.55|45.35|47.41|45.21|0
1629441220000|2021-08-20 06:33:40|47.62|45.42|47.62|45.42|47.62|45.42|47.62|45.42|0
1629441230000|2021-08-20 06:33:50|47.51|45.31|47.48|45.28|47.51|45.31|47.48|45.28|0
1629441240000|2021-08-20 06:34:00|47.41|45.21|47.48|45.28|47.48|45.28|47.41|45.21|0
1629441250000|2021-08-20 06:34:10|47.51|45.31|47.48|45.28|47.55|45.35|47.48|45.28|0
1629441260000|2021-08-20 06:34:20|47.51|45.31|47.55|45.35|47.55|45.35|47.51|45.31|0
1629441270000|2021-08-20 06:34:30|47.62|45.42|47.65|45.45|47.69|45.49|47.62|45.42|0
1629441280000|2021-08-20 06:34:40|47.62|45.42|47.69|45.49|47.69|45.49|47.62|45.42|0
1629441290000|2021-08-20 06:34:50|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1629441300000|2021-08-20 06:35:00|47.58|45.38|47.61|45.41|47.61|45.41|47.58|45.38|0
1629441310000|2021-08-20 06:35:10|47.65|45.45|47.68|45.48|47.68|45.48|47.65|45.45|0
1629441320000|2021-08-20 06:35:20|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1629441330000|2021-08-20 06:35:30|47.68|45.48|47.79|45.59|47.79|45.59|47.68|45.48|0
1629441340000|2021-08-20 06:35:40|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1629441350000|2021-08-20 06:35:50|47.68|45.48|47.75|45.55|47.75|45.55|47.68|45.48|0
1629441360000|2021-08-20 06:36:00|47.82|45.62|47.82|45.62|47.82|45.62|47.82|45.62|0
1629441380000|2021-08-20 06:36:20|47.86|45.66|47.96|45.76|47.96|45.76|47.86|45.66|0
1629441390000|2021-08-20 06:36:30|47.93|45.73|47.89|45.69|47.96|45.76|47.89|45.69|0
1629441400000|2021-08-20 06:36:40|47.96|45.76|47.82|45.62|47.96|45.76|47.82|45.62|0
1629441410000|2021-08-20 06:36:50|47.75|45.55|47.82|45.62|47.82|45.62|47.75|45.55|0
1629441420000|2021-08-20 06:37:00|47.75|45.55|47.61|45.41|47.75|45.55|47.61|45.41|0
1629441430000|2021-08-20 06:37:10|47.54|45.34|47.61|45.41|47.68|45.48|47.54|45.34|0
1629441440000|2021-08-20 06:37:20|47.68|45.48|47.54|45.34|47.68|45.48|47.54|45.34|0
1629441450000|2021-08-20 06:37:30|47.58|45.38|47.54|45.34|47.61|45.41|47.54|45.34|0
1629441470000|2021-08-20 06:37:50|47.61|45.41|47.65|45.45|47.65|45.45|47.61|45.41|0
1629441480000|2021-08-20 06:38:00|47.61|45.41|47.61|45.41|47.61|45.41|47.58|45.38|0
1629441490000|2021-08-20 06:38:10|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1629441500000|2021-08-20 06:38:20|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1629441510000|2021-08-20 06:38:30|47.54|45.34|47.47|45.27|47.54|45.34|47.47|45.27|0
1629441520000|2021-08-20 06:38:40|47.4|45.2|47.4|45.2|47.47|45.27|47.4|45.2|0
1629441530000|2021-08-20 06:38:50|47.44|45.24|47.33|45.13|47.47|45.27|47.33|45.13|0
1629441540000|2021-08-20 06:39:00|47.4|45.2|47.3|45.1|47.4|45.2|47.26|45.06|0
1629441550000|2021-08-20 06:39:10|47.26|45.06|47.26|45.06|47.26|45.06|47.26|45.06|0
1629441560000|2021-08-20 06:39:20|47.3|45.1|47.33|45.13|47.33|45.13|47.26|45.06|0
1629441570000|2021-08-20 06:39:30|47.26|45.06|47.26|45.06|47.26|45.06|47.26|45.06|0
1629441580000|2021-08-20 06:39:40|47.33|45.13|47.33|45.13|47.4|45.2|47.33|45.13|0
1629441590000|2021-08-20 06:39:50|47.4|45.2|47.4|45.2|47.4|45.2|47.33|45.13|0
1629441600000|2021-08-20 06:40:00|47.33|45.13|47.37|45.17|47.37|45.17|47.33|45.13|0
1629441610000|2021-08-20 06:40:10|47.33|45.13|47.33|45.13|47.33|45.13|47.33|45.13|0
1629441620000|2021-08-20 06:40:20|47.4|45.2|47.33|45.13|47.4|45.2|47.33|45.13|0
1629441630000|2021-08-20 06:40:30|47.4|45.2|47.4|45.2|47.4|45.2|47.4|45.2|0
1629441650000|2021-08-20 06:40:50|47.33|45.13|47.47|45.27|47.47|45.27|47.33|45.13|0
1629441660000|2021-08-20 06:41:00|47.4|45.2|47.47|45.27|47.47|45.27|47.4|45.2|0
1629441670000|2021-08-20 06:41:10|47.4|45.2|47.4|45.2|47.47|45.27|47.4|45.2|0
1629441680000|2021-08-20 06:41:20|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1629441690000|2021-08-20 06:41:30|47.54|45.34|47.61|45.41|47.61|45.41|47.54|45.34|0
1629441700000|2021-08-20 06:41:40|47.64|45.44|47.64|45.44|47.64|45.44|47.64|45.44|0
1629441710000|2021-08-20 06:41:50|47.68|45.48|47.61|45.41|47.68|45.48|47.61|45.41|0
1629441720000|2021-08-20 06:42:00|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1629441740000|2021-08-20 06:42:20|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1629441750000|2021-08-20 06:42:30|47.68|45.48|47.75|45.55|47.75|45.55|47.68|45.48|0
1629441760000|2021-08-20 06:42:40|47.68|45.48|47.61|45.41|47.68|45.48|47.61|45.41|0
1629441780000|2021-08-20 06:43:00|47.54|45.34|47.61|45.41|47.61|45.41|47.54|45.34|0
1629441810000|2021-08-20 06:43:30|47.64|45.44|47.68|45.48|47.68|45.48|47.61|45.41|0
1629441820000|2021-08-20 06:43:40|47.64|45.44|47.68|45.48|47.68|45.48|47.64|45.44|0
1629441830000|2021-08-20 06:43:50|47.61|45.41|47.61|45.41|47.61|45.41|47.61|45.41|0
1629441840000|2021-08-20 06:44:00|47.54|45.34|47.61|45.41|47.61|45.41|47.54|45.34|0
1629441850000|2021-08-20 06:44:10|47.53|45.33|47.6|45.4|47.6|45.4|47.53|45.33|0
1629441860000|2021-08-20 06:44:20|47.57|45.37|47.6|45.4|47.6|45.4|47.57|45.37|0
1629441870000|2021-08-20 06:44:30|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1629441890000|2021-08-20 06:44:50|47.74|45.54|47.71|45.51|47.74|45.54|47.71|45.51|0
1629441900000|2021-08-20 06:45:00|47.74|45.54|47.67|45.47|47.74|45.54|47.67|45.47|0
1629441910000|2021-08-20 06:45:10|47.6|45.4|47.67|45.47|47.67|45.47|47.6|45.4|0
1629441920000|2021-08-20 06:45:20|47.74|45.54|47.95|45.75|47.95|45.75|47.74|45.54|0
1629441930000|2021-08-20 06:45:30|47.99|45.79|48.1|45.9|48.1|45.9|47.99|45.79|0
1629441940000|2021-08-20 06:45:40|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1629441950000|2021-08-20 06:45:50|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1629441960000|2021-08-20 06:46:00|48.34|46.14|48.45|46.25|48.45|46.25|48.34|46.14|0
1629441970000|2021-08-20 06:46:10|48.31|46.11|48.31|46.11|48.31|46.11|48.24|46.04|0
1629441980000|2021-08-20 06:46:20|48.27|46.07|48.2|46|48.27|46.07|48.2|46|0
1629441990000|2021-08-20 06:46:30|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1629442010000|2021-08-20 06:46:50|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1629442030000|2021-08-20 06:47:10|48.34|46.14|48.38|46.18|48.38|46.18|48.34|46.14|0
1629442040000|2021-08-20 06:47:20|48.45|46.25|48.38|46.18|48.45|46.25|48.38|46.18|0
1629442050000|2021-08-20 06:47:30|48.31|46.11|48.38|46.18|48.45|46.25|48.31|46.11|0
1629442060000|2021-08-20 06:47:40|48.45|46.25|48.48|46.28|48.52|46.32|48.45|46.25|0
1629442070000|2021-08-20 06:47:50|48.45|46.25|48.45|46.25|48.45|46.25|48.38|46.18|0
1629442080000|2021-08-20 06:48:00|48.41|46.21|48.3|46.1|48.41|46.21|48.3|46.1|0
1629442090000|2021-08-20 06:48:10|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1629442100000|2021-08-20 06:48:20|48.2|46|48.16|45.96|48.23|46.03|48.16|45.96|0
1629442110000|2021-08-20 06:48:30|48.23|46.03|48.16|45.96|48.23|46.03|48.16|45.96|0
1629442120000|2021-08-20 06:48:40|48.2|46|48.23|46.03|48.23|46.03|48.16|45.96|0
1629442130000|2021-08-20 06:48:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1629442140000|2021-08-20 06:49:00|48.23|46.03|48.3|46.1|48.3|46.1|48.23|46.03|0
1629442160000|2021-08-20 06:49:20|48.37|46.17|48.37|46.17|48.37|46.17|48.3|46.1|0
1629442170000|2021-08-20 06:49:30|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1629442190000|2021-08-20 06:49:50|48.34|46.14|48.62|46.42|48.62|46.42|48.34|46.14|0
1629442200000|2021-08-20 06:50:00|48.59|46.39|48.52|46.32|48.59|46.39|48.52|46.32|0
1629442210000|2021-08-20 06:50:10|48.59|46.39|48.66|46.46|48.66|46.46|48.59|46.39|0
1629442220000|2021-08-20 06:50:20|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1629442230000|2021-08-20 06:50:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1629442250000|2021-08-20 06:50:50|48.59|46.39|48.44|46.24|48.59|46.39|48.44|46.24|0
1629442260000|2021-08-20 06:51:00|48.51|46.31|48.59|46.39|48.59|46.39|48.51|46.31|0
1629442270000|2021-08-20 06:51:10|48.66|46.46|48.59|46.39|48.66|46.46|48.59|46.39|0
1629442280000|2021-08-20 06:51:20|48.66|46.46|48.59|46.39|48.66|46.46|48.59|46.39|0
1629442300000|2021-08-20 06:51:40|48.51|46.31|48.44|46.24|48.51|46.31|48.44|46.24|0
1629442310000|2021-08-20 06:51:50|48.37|46.17|48.3|46.1|48.37|46.17|48.3|46.1|0
1629442320000|2021-08-20 06:52:00|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1629442330000|2021-08-20 06:52:10|48.37|46.17|48.3|46.1|48.37|46.17|48.3|46.1|0
1629442340000|2021-08-20 06:52:20|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1629442350000|2021-08-20 06:52:30|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1629442360000|2021-08-20 06:52:40|48.44|46.24|48.37|46.17|48.44|46.24|48.37|46.17|0
1629442370000|2021-08-20 06:52:50|48.27|46.07|48.37|46.17|48.37|46.17|48.23|46.03|0
1629442380000|2021-08-20 06:53:00|48.3|46.1|48.37|46.17|48.37|46.17|48.3|46.1|0
1629442400000|2021-08-20 06:53:20|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1629442410000|2021-08-20 06:53:30|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1629442420000|2021-08-20 06:53:40|48.19|45.99|48.23|46.03|48.23|46.03|48.16|45.96|0
1629442430000|2021-08-20 06:53:50|48.19|45.99|48.09|45.89|48.19|45.99|48.09|45.89|0
1629442440000|2021-08-20 06:54:00|48.16|45.96|48.16|45.96|48.16|45.96|48.09|45.89|0
1629442450000|2021-08-20 06:54:10|48.09|45.89|48.16|45.96|48.16|45.96|48.09|45.89|0
1629442460000|2021-08-20 06:54:20|48.09|45.89|48.02|45.82|48.09|45.89|48.02|45.82|0
1629442470000|2021-08-20 06:54:30|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1629442480000|2021-08-20 06:54:40|47.87|45.67|47.73|45.53|47.87|45.67|47.73|45.53|0
1629442490000|2021-08-20 06:54:50|47.87|45.67|47.94|45.74|48.02|45.82|47.87|45.67|0
1629442500000|2021-08-20 06:55:00|47.87|45.67|47.84|45.64|47.87|45.67|47.84|45.64|0
1629442510000|2021-08-20 06:55:10|47.87|45.67|47.73|45.53|47.87|45.67|47.73|45.53|0
1629442520000|2021-08-20 06:55:20|47.66|45.46|47.73|45.53|47.73|45.53|47.66|45.46|0
1629442530000|2021-08-20 06:55:30|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1629442540000|2021-08-20 06:55:40|47.73|45.53|47.66|45.46|47.73|45.53|47.66|45.46|0
1629442550000|2021-08-20 06:55:50|47.7|45.5|47.63|45.43|47.7|45.5|47.63|45.43|0
1629442560000|2021-08-20 06:56:00|47.59|45.39|47.66|45.46|47.66|45.46|47.59|45.39|0
1629442570000|2021-08-20 06:56:10|47.59|45.39|47.59|45.39|47.66|45.46|47.59|45.39|0
1629442580000|2021-08-20 06:56:20|47.66|45.46|47.66|45.46|47.66|45.46|47.66|45.46|0
1629442590000|2021-08-20 06:56:30|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1629442600000|2021-08-20 06:56:40|47.59|45.39|47.73|45.53|47.73|45.53|47.59|45.39|0
1629442610000|2021-08-20 06:56:50|47.7|45.5|47.66|45.46|47.7|45.5|47.66|45.46|0
1629442620000|2021-08-20 06:57:00|47.59|45.39|47.52|45.32|47.59|45.39|47.52|45.32|0
1629442630000|2021-08-20 06:57:10|47.59|45.39|47.66|45.46|47.66|45.46|47.59|45.39|0
1629442640000|2021-08-20 06:57:20|47.73|45.53|47.8|45.6|47.91|45.71|47.73|45.53|0
1629442650000|2021-08-20 06:57:30|47.87|45.67|47.87|45.67|47.87|45.67|47.8|45.6|0
1629442660000|2021-08-20 06:57:40|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1629442670000|2021-08-20 06:57:50|47.87|45.67|47.91|45.71|47.91|45.71|47.87|45.67|0
1629442680000|2021-08-20 06:58:00|47.87|45.67|47.87|45.67|47.87|45.67|47.8|45.6|0
1629442690000|2021-08-20 06:58:10|47.8|45.6|47.87|45.67|47.87|45.67|47.8|45.6|0
1629442700000|2021-08-20 06:58:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1629442710000|2021-08-20 06:58:30|47.87|45.67|47.87|45.67|47.94|45.74|47.87|45.67|0
1629442720000|2021-08-20 06:58:40|47.94|45.74|47.87|45.67|47.94|45.74|47.8|45.6|0
1629442730000|2021-08-20 06:58:50|47.73|45.53|47.73|45.53|47.77|45.57|47.73|45.53|0
1629442740000|2021-08-20 06:59:00|47.77|45.57|47.66|45.46|47.77|45.57|47.66|45.46|0
1629442750000|2021-08-20 06:59:10|47.7|45.5|47.73|45.53|47.73|45.53|47.66|45.46|0
1629442760000|2021-08-20 06:59:20|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1629442770000|2021-08-20 06:59:30|47.87|45.67|48.01|45.81|48.01|45.81|47.87|45.67|0
1629442780000|2021-08-20 06:59:40|47.94|45.74|47.84|45.64|47.94|45.74|47.84|45.64|0
1629442790000|2021-08-20 06:59:50|47.8|45.6|47.8|45.6|47.8|45.6|47.76|45.56|0
1629442800000|2021-08-20 07:00:00|47.87|45.67|48.08|45.88|48.22|46.02|47.87|45.67|0
1629442810000|2021-08-20 07:00:10|48.15|45.95|48.22|46.02|48.22|46.02|48.15|45.95|0
1629442820000|2021-08-20 07:00:20|48.15|45.95|48.22|46.02|48.36|46.16|48.15|45.95|0
1629442830000|2021-08-20 07:00:30|48.36|46.16|48.22|46.02|48.36|46.16|48.15|45.95|0
1629442840000|2021-08-20 07:00:40|48.15|45.95|48.36|46.16|48.36|46.16|48.08|45.88|0
1629442850000|2021-08-20 07:00:50|48.29|46.09|48.15|45.95|48.29|46.09|48.15|45.95|0
1629442860000|2021-08-20 07:01:00|48.22|46.02|47.8|45.6|48.22|46.02|47.8|45.6|0
1629442870000|2021-08-20 07:01:10|47.87|45.67|47.94|45.74|47.94|45.74|47.83|45.63|0
1629442880000|2021-08-20 07:01:20|48.01|45.81|48.22|46.02|48.22|46.02|48.01|45.81|0
1629442890000|2021-08-20 07:01:30|48.08|45.88|49.19|46.99|49.19|46.99|48.08|45.88|0
1629442900000|2021-08-20 07:01:40|49.26|47.06|49.62|47.42|49.62|47.42|49.26|47.06|0
1629442910000|2021-08-20 07:01:50|49.69|47.49|49.58|47.38|49.69|47.49|49.55|47.35|0
1629442920000|2021-08-20 07:02:00|49.4|47.2|49.12|46.92|49.4|47.2|49.12|46.92|0
1629442930000|2021-08-20 07:02:10|49.33|47.13|49.33|47.13|49.33|47.13|49.23|47.03|0
1629442940000|2021-08-20 07:02:20|49.23|47.03|48.98|46.78|49.26|47.06|48.98|46.78|0
1629442950000|2021-08-20 07:02:30|48.76|46.56|48.98|46.78|48.98|46.78|48.76|46.56|0
1629442960000|2021-08-20 07:02:40|48.9|46.7|48.55|46.35|48.9|46.7|48.55|46.35|0
1629442970000|2021-08-20 07:02:50|48.48|46.28|48.55|46.35|48.55|46.35|48.41|46.21|0
1629442980000|2021-08-20 07:03:00|48.83|46.63|49.12|46.92|49.12|46.92|48.83|46.63|0
1629442990000|2021-08-20 07:03:10|49.05|46.85|48.83|46.63|49.05|46.85|48.83|46.63|0
1629443000000|2021-08-20 07:03:20|48.87|46.67|49.01|46.81|49.01|46.81|48.87|46.67|0
1629443010000|2021-08-20 07:03:30|48.97|46.77|49.26|47.06|49.26|47.06|48.97|46.77|0
1629443020000|2021-08-20 07:03:40|49.4|47.2|49.26|47.06|49.4|47.2|49.26|47.06|0
1629443030000|2021-08-20 07:03:50|49.19|46.99|49.33|47.13|49.33|47.13|49.19|46.99|0
1629443040000|2021-08-20 07:04:00|49.26|47.06|49.19|46.99|49.26|47.06|49.19|46.99|0
1629443050000|2021-08-20 07:04:10|49.26|47.06|49.26|47.06|49.33|47.13|49.26|47.06|0
1629443060000|2021-08-20 07:04:20|48.97|46.77|48.9|46.7|48.97|46.77|48.87|46.67|0
1629443070000|2021-08-20 07:04:30|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1629443080000|2021-08-20 07:04:40|49.04|46.84|48.66|46.46|49.04|46.84|48.66|46.46|0
1629443090000|2021-08-20 07:04:50|48.69|46.49|48.69|46.49|48.83|46.63|48.69|46.49|0
1629443100000|2021-08-20 07:05:00|48.53|46.73|48.49|46.69|48.53|46.73|48.49|46.69|0
1629443110000|2021-08-20 07:05:10|48.63|46.83|48.49|46.69|48.63|46.83|48.49|46.69|0
1629443120000|2021-08-20 07:05:20|48.42|46.62|48.49|46.69|48.49|46.69|48.42|46.62|0
1629443130000|2021-08-20 07:05:30|48.77|46.97|48.99|47.19|48.99|47.19|48.77|46.97|0
1629443140000|2021-08-20 07:05:40|49.13|47.33|49.13|47.33|49.13|47.33|49.06|47.26|0
1629443150000|2021-08-20 07:05:50|49.06|47.26|49.2|47.4|49.2|47.4|48.99|47.19|0
1629443160000|2021-08-20 07:06:00|49.27|47.47|49.13|47.33|49.27|47.47|49.13|47.33|0
1629443170000|2021-08-20 07:06:10|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1629443180000|2021-08-20 07:06:20|49.2|47.4|49.27|47.47|49.27|47.47|49.2|47.4|0
1629443190000|2021-08-20 07:06:30|49.06|47.26|49.24|47.44|49.24|47.44|49.06|47.26|0
1629443200000|2021-08-20 07:06:40|49.49|47.69|49.41|47.61|49.63|47.83|49.41|47.61|0
1629443210000|2021-08-20 07:06:50|49.56|47.76|49.41|47.61|49.56|47.76|49.41|47.61|0
1629443220000|2021-08-20 07:07:00|49.56|47.76|49.77|47.97|49.77|47.97|49.56|47.76|0
1629443230000|2021-08-20 07:07:10|49.74|47.94|49.7|47.9|49.74|47.94|49.56|47.76|0
1629443240000|2021-08-20 07:07:20|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1629443250000|2021-08-20 07:07:30|49.63|47.83|49.48|47.68|49.63|47.83|49.48|47.68|0
1629443260000|2021-08-20 07:07:40|49.27|47.47|49.27|47.47|49.27|47.47|49.2|47.4|0
1629443270000|2021-08-20 07:07:50|49.34|47.54|49.56|47.76|49.56|47.76|49.34|47.54|0
1629443280000|2021-08-20 07:08:00|49.63|47.83|49.56|47.76|49.7|47.9|49.56|47.76|0
1629443290000|2021-08-20 07:08:10|49.52|47.72|49.41|47.61|49.56|47.76|49.41|47.61|0
1629443300000|2021-08-20 07:08:20|49.34|47.54|49.2|47.4|49.34|47.54|49.2|47.4|0
1629443310000|2021-08-20 07:08:30|49.13|47.33|49.41|47.61|49.41|47.61|49.13|47.33|0
1629443320000|2021-08-20 07:08:40|49.45|47.65|49.27|47.47|49.56|47.76|49.27|47.47|0
1629443330000|2021-08-20 07:08:50|49.2|47.4|49.27|47.47|49.27|47.47|49.2|47.4|0
1629443340000|2021-08-20 07:09:00|49.45|47.65|49.34|47.54|49.45|47.65|49.34|47.54|0
1629443350000|2021-08-20 07:09:10|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1629443360000|2021-08-20 07:09:20|49.16|47.36|49.09|47.29|49.23|47.43|49.09|47.29|0
1629443370000|2021-08-20 07:09:30|49.12|47.32|48.84|47.04|49.12|47.32|48.8|47|0
1629443380000|2021-08-20 07:09:40|48.77|46.97|48.91|47.11|48.98|47.18|48.77|46.97|0
1629443390000|2021-08-20 07:09:50|48.98|47.18|48.95|47.15|49.05|47.25|48.88|47.08|0
1629443400000|2021-08-20 07:10:00|49.05|47.25|48.88|47.08|49.05|47.25|48.88|47.08|0
1629443410000|2021-08-20 07:10:10|48.84|47.04|48.7|46.9|48.84|47.04|48.7|46.9|0
1629443420000|2021-08-20 07:10:20|48.66|46.86|48.7|46.9|48.7|46.9|48.66|46.86|0
1629443430000|2021-08-20 07:10:30|48.62|46.82|48.77|46.97|48.77|46.97|48.62|46.82|0
1629443440000|2021-08-20 07:10:40|48.84|47.04|49.12|47.32|49.12|47.32|48.84|47.04|0
1629443450000|2021-08-20 07:10:50|49.05|47.25|49.05|47.25|49.05|47.25|49.05|47.25|0
1629443460000|2021-08-20 07:11:00|49.19|47.39|49.09|47.29|49.19|47.39|49.09|47.29|0
1629443470000|2021-08-20 07:11:10|48.98|47.18|48.98|47.18|48.98|47.18|48.98|47.18|0
1629443480000|2021-08-20 07:11:20|49.12|47.32|49.34|47.54|49.34|47.54|49.12|47.32|0
1629443490000|2021-08-20 07:11:30|49.41|47.61|49.41|47.61|49.48|47.68|49.41|47.61|0
1629443500000|2021-08-20 07:11:40|49.48|47.68|49.41|47.61|49.48|47.68|49.41|47.61|0
1629443510000|2021-08-20 07:11:50|49.26|47.46|49.62|47.82|49.62|47.82|49.26|47.46|0
1629443520000|2021-08-20 07:12:00|49.48|47.68|49.34|47.54|49.62|47.82|49.34|47.54|0
1629443530000|2021-08-20 07:12:10|49.26|47.46|49.19|47.39|49.26|47.46|49.12|47.32|0
1629443540000|2021-08-20 07:12:20|49.05|47.25|49.62|47.82|49.62|47.82|49.05|47.25|0
1629443550000|2021-08-20 07:12:30|49.55|47.75|49.48|47.68|49.55|47.75|49.48|47.68|0
1629443560000|2021-08-20 07:12:40|49.41|47.61|49.19|47.39|49.48|47.68|49.19|47.39|0
1629443570000|2021-08-20 07:12:50|49.12|47.32|48.98|47.18|49.12|47.32|48.98|47.18|0
1629443580000|2021-08-20 07:13:00|48.91|47.11|48.91|47.11|48.91|47.11|48.91|47.11|0
1629443590000|2021-08-20 07:13:10|48.76|46.96|48.83|47.03|48.83|47.03|48.76|46.96|0
1629443600000|2021-08-20 07:13:20|48.8|47|48.69|46.89|48.83|47.03|48.69|46.89|0
1629443610000|2021-08-20 07:13:30|48.66|46.86|48.66|46.86|48.66|46.86|48.66|46.86|0
1629443620000|2021-08-20 07:13:40|48.69|46.89|48.69|46.89|48.69|46.89|48.48|46.68|0
1629443630000|2021-08-20 07:13:50|48.62|46.82|48.76|46.96|48.76|46.96|48.62|46.82|0
1629443640000|2021-08-20 07:14:00|48.69|46.89|48.62|46.82|48.69|46.89|48.62|46.82|0
1629443650000|2021-08-20 07:14:10|48.69|46.89|48.76|46.96|48.76|46.96|48.62|46.82|0
1629443660000|2021-08-20 07:14:20|48.8|47|48.83|47.03|48.83|47.03|48.8|47|0
1629443670000|2021-08-20 07:14:30|48.9|47.1|49.05|47.25|49.05|47.25|48.9|47.1|0
1629443680000|2021-08-20 07:14:40|48.9|47.1|48.87|47.07|48.94|47.14|48.87|47.07|0
1629443690000|2021-08-20 07:14:50|48.83|47.03|48.62|46.82|48.83|47.03|48.62|46.82|0
1629443700000|2021-08-20 07:15:00|48.83|47.03|48.76|46.96|48.83|47.03|48.73|46.93|0
1629443710000|2021-08-20 07:15:10|48.69|46.89|48.8|47|48.8|47|48.69|46.89|0
1629443720000|2021-08-20 07:15:20|48.76|46.96|48.48|46.68|48.76|46.96|48.48|46.68|0
1629443730000|2021-08-20 07:15:30|48.62|46.82|48.55|46.75|48.62|46.82|48.55|46.75|0
1629443740000|2021-08-20 07:15:40|48.48|46.68|48.44|46.64|48.48|46.68|48.41|46.61|0
1629443750000|2021-08-20 07:15:50|48.41|46.61|48.48|46.68|48.48|46.68|48.41|46.61|0
1629443760000|2021-08-20 07:16:00|48.55|46.75|48.62|46.82|48.69|46.89|48.55|46.75|0
1629443770000|2021-08-20 07:16:10|48.69|46.89|48.55|46.75|48.69|46.89|48.55|46.75|0
1629443780000|2021-08-20 07:16:20|48.51|46.71|48.51|46.71|48.51|46.71|48.51|46.71|0
1629443790000|2021-08-20 07:16:30|48.62|46.82|48.69|46.89|48.69|46.89|48.62|46.82|0
1629443800000|2021-08-20 07:16:40|48.76|46.96|48.69|46.89|48.76|46.96|48.69|46.89|0
1629443810000|2021-08-20 07:16:50|48.76|46.96|48.69|46.89|48.76|46.96|48.69|46.89|0
1629443820000|2021-08-20 07:17:00|48.73|46.93|48.76|46.96|48.76|46.96|48.73|46.93|0
1629443830000|2021-08-20 07:17:10|48.9|47.1|48.69|46.89|48.9|47.1|48.69|46.89|0
1629443840000|2021-08-20 07:17:20|48.76|46.96|48.62|46.82|48.76|46.96|48.62|46.82|0
1629443850000|2021-08-20 07:17:30|48.69|46.89|48.69|46.89|48.76|46.96|48.65|46.85|0
1629443860000|2021-08-20 07:17:40|48.72|46.92|48.69|46.89|48.72|46.92|48.69|46.89|0
1629443870000|2021-08-20 07:17:50|48.62|46.82|48.62|46.82|48.62|46.82|48.55|46.75|0
1629443880000|2021-08-20 07:18:00|48.58|46.78|48.62|46.82|48.62|46.82|48.51|46.71|0
1629443890000|2021-08-20 07:18:10|48.69|46.89|48.69|46.89|48.76|46.96|48.69|46.89|0
1629443900000|2021-08-20 07:18:20|48.72|46.92|48.9|47.1|48.9|47.1|48.72|46.92|0
1629443910000|2021-08-20 07:18:30|48.97|47.17|48.97|47.17|48.97|47.17|48.94|47.14|0
1629443920000|2021-08-20 07:18:40|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1629443930000|2021-08-20 07:18:50|49.01|47.21|49.11|47.31|49.11|47.31|48.97|47.17|0
1629443940000|2021-08-20 07:19:00|49.04|47.24|49.04|47.24|49.11|47.31|49.04|47.24|0
1629443950000|2021-08-20 07:19:10|49.11|47.31|49.04|47.24|49.11|47.31|49.04|47.24|0
1629443960000|2021-08-20 07:19:20|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1629443970000|2021-08-20 07:19:30|49.33|47.53|49.47|47.67|49.47|47.67|49.33|47.53|0
1629443980000|2021-08-20 07:19:40|49.51|47.71|49.47|47.67|49.54|47.74|49.47|47.67|0
1629443990000|2021-08-20 07:19:50|49.54|47.74|49.47|47.67|49.54|47.74|49.47|47.67|0
1629444000000|2021-08-20 07:20:00|49.61|47.81|49.54|47.74|49.69|47.89|49.54|47.74|0
1629444010000|2021-08-20 07:20:10|49.61|47.81|49.54|47.74|49.61|47.81|49.54|47.74|0
1629444020000|2021-08-20 07:20:20|49.51|47.71|49.47|47.67|49.54|47.74|49.47|47.67|0
1629444030000|2021-08-20 07:20:30|49.58|47.78|49.47|47.67|49.58|47.78|49.47|47.67|0
1629444040000|2021-08-20 07:20:40|49.61|47.81|49.54|47.74|49.61|47.81|49.54|47.74|0
1629444050000|2021-08-20 07:20:50|49.58|47.78|49.58|47.78|49.58|47.78|49.54|47.74|0
1629444060000|2021-08-20 07:21:00|49.54|47.74|49.58|47.78|49.61|47.81|49.54|47.74|0
1629444070000|2021-08-20 07:21:10|49.69|47.89|49.76|47.96|49.76|47.96|49.69|47.89|0
1629444080000|2021-08-20 07:21:20|49.83|48.03|49.83|48.03|49.9|48.1|49.83|48.03|0
1629444090000|2021-08-20 07:21:30|49.76|47.96|49.76|47.96|49.83|48.03|49.69|47.89|0
1629444100000|2021-08-20 07:21:40|49.83|48.03|49.68|47.88|49.83|48.03|49.68|47.88|0
1629444110000|2021-08-20 07:21:50|49.65|47.85|49.61|47.81|49.68|47.88|49.61|47.81|0
1629444120000|2021-08-20 07:22:00|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1629444130000|2021-08-20 07:22:10|49.47|47.67|49.47|47.67|49.54|47.74|49.47|47.67|0
1629444140000|2021-08-20 07:22:20|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1629444150000|2021-08-20 07:22:30|49.61|47.81|49.97|48.17|49.97|48.17|49.61|47.81|0
1629444160000|2021-08-20 07:22:40|50.05|48.25|49.97|48.17|50.05|48.25|49.97|48.17|0
1629444170000|2021-08-20 07:22:50|50.05|48.25|50.05|48.25|50.05|48.25|50.05|48.25|0
1629444180000|2021-08-20 07:23:00|49.97|48.17|49.97|48.17|50.05|48.25|49.97|48.17|0
1629444190000|2021-08-20 07:23:10|49.9|48.1|50.04|48.24|50.04|48.24|49.9|48.1|0
1629444200000|2021-08-20 07:23:20|50.12|48.32|49.97|48.17|50.12|48.32|49.97|48.17|0
1629444210000|2021-08-20 07:23:30|50.12|48.32|50.04|48.24|50.12|48.32|50.04|48.24|0
1629444220000|2021-08-20 07:23:40|49.97|48.17|49.9|48.1|50.04|48.24|49.9|48.1|0
1629444230000|2021-08-20 07:23:50|49.97|48.17|50.04|48.24|50.04|48.24|49.97|48.17|0
1629444250000|2021-08-20 07:24:10|50.41|48.61|50.33|48.53|50.41|48.61|50.33|48.53|0
1629444260000|2021-08-20 07:24:20|50.26|48.46|50.48|48.68|50.48|48.68|50.26|48.46|0
1629444270000|2021-08-20 07:24:30|50.55|48.75|50.48|48.68|50.55|48.75|50.48|48.68|0
1629444280000|2021-08-20 07:24:40|50.63|48.83|50.7|48.9|50.7|48.9|50.63|48.83|0
1629444290000|2021-08-20 07:24:50|50.77|48.97|50.85|49.05|50.92|49.12|50.77|48.97|0
1629444300000|2021-08-20 07:25:00|50.92|49.12|51.36|49.56|51.36|49.56|50.92|49.12|0
1629444310000|2021-08-20 07:25:10|51.44|49.64|51.29|49.49|51.44|49.64|51.29|49.49|0
1629444320000|2021-08-20 07:25:20|51.66|49.86|51.66|49.86|51.73|49.93|51.66|49.86|0
1629444330000|2021-08-20 07:25:30|51.81|50.01|51.81|50.01|51.81|50.01|51.81|50.01|0
1629444340000|2021-08-20 07:25:40|51.88|50.08|51.96|50.16|52.03|50.23|51.88|50.08|0
1629444350000|2021-08-20 07:25:50|52.03|50.23|50.46|48.66|52.18|50.38|50.24|48.44|0
1629444360000|2021-08-20 07:26:00|50.61|48.81|51.5|49.7|51.5|49.7|50.54|48.74|0
1629444370000|2021-08-20 07:26:10|51.65|49.85|51.65|49.85|51.8|50|51.65|49.85|0
1629444380000|2021-08-20 07:26:20|51.58|49.78|53|51.2|53.15|51.35|51.58|49.78|0
1629444390000|2021-08-20 07:26:30|53.07|51.27|52.85|51.05|53.07|51.27|52.85|51.05|0
1629444400000|2021-08-20 07:26:40|52.92|51.12|52.7|50.9|52.92|51.12|52.7|50.9|0
1629444410000|2021-08-20 07:26:50|52.77|50.97|52.85|51.05|52.92|51.12|52.77|50.97|0
1629444420000|2021-08-20 07:27:00|53.07|51.27|53.38|51.58|53.38|51.58|53.07|51.27|0
1629444430000|2021-08-20 07:27:10|53.3|51.5|53.26|51.46|53.45|51.65|53.26|51.46|0
1629444440000|2021-08-20 07:27:20|53.3|51.5|53.68|51.88|53.68|51.88|53.22|51.42|0
1629444450000|2021-08-20 07:27:30|53.6|51.8|53.68|51.88|53.76|51.96|53.6|51.8|0
1629444460000|2021-08-20 07:27:40|53.64|51.84|53.79|51.99|53.79|51.99|53.64|51.84|0
1629444470000|2021-08-20 07:27:50|53.83|52.03|53.98|52.18|53.98|52.18|53.83|52.03|0
1629444480000|2021-08-20 07:28:00|54.06|52.26|53.91|52.11|54.29|52.49|53.91|52.11|0
1629444490000|2021-08-20 07:28:10|53.98|52.18|53.75|51.95|53.98|52.18|53.75|51.95|0
1629444500000|2021-08-20 07:28:20|53.95|52.15|54.21|52.41|54.21|52.41|53.95|52.15|0
1629444510000|2021-08-20 07:28:30|54.14|52.34|54.18|52.38|54.18|52.38|54.14|52.34|0
1629444520000|2021-08-20 07:28:40|54.29|52.49|54.06|52.26|54.29|52.49|54.06|52.26|0
1629444530000|2021-08-20 07:28:50|54.29|52.49|54.14|52.34|54.29|52.49|54.06|52.26|0
1629444540000|2021-08-20 07:29:00|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1629444550000|2021-08-20 07:29:10|54.21|52.41|54.14|52.34|54.21|52.41|54.06|52.26|0
1629444560000|2021-08-20 07:29:20|54.06|52.26|54.21|52.41|54.29|52.49|54.06|52.26|0
1629444570000|2021-08-20 07:29:30|54.06|52.26|53.83|52.03|54.06|52.26|53.83|52.03|0
1629444580000|2021-08-20 07:29:40|53.79|51.99|53.91|52.11|53.91|52.11|53.79|51.99|0
1629444590000|2021-08-20 07:29:50|54.06|52.26|54.21|52.41|54.29|52.49|54.06|52.26|0
1629444600000|2021-08-20 07:30:00|55.14|53.34|54.91|53.11|55.45|53.65|54.91|53.11|0
1629444610000|2021-08-20 07:30:10|55.41|53.61|55.41|53.61|55.41|53.61|55.34|53.54|0
1629444620000|2021-08-20 07:30:20|55.18|53.38|55.18|53.38|55.18|53.38|55.1|53.3|0
1629444630000|2021-08-20 07:30:30|55.1|53.3|54.87|53.07|55.1|53.3|54.87|53.07|0
1629444640000|2021-08-20 07:30:40|55.41|53.61|55.26|53.46|55.41|53.61|55.26|53.46|0
1629444650000|2021-08-20 07:30:50|55.34|53.54|55.1|53.3|55.34|53.54|55.1|53.3|0
1629444660000|2021-08-20 07:31:00|55.03|53.23|55.07|53.27|55.18|53.38|55.03|53.23|0
1629444670000|2021-08-20 07:31:10|55.03|53.23|54.8|53|55.03|53.23|54.8|53|0
1629444680000|2021-08-20 07:31:20|54.87|53.07|54.57|52.77|54.87|53.07|54.57|52.77|0
1629444690000|2021-08-20 07:31:30|54.49|52.69|54.57|52.77|54.57|52.77|54.49|52.69|0
1629444700000|2021-08-20 07:31:40|54.72|52.92|55.03|53.23|55.03|53.23|54.72|52.92|0
1629444710000|2021-08-20 07:31:50|54.95|53.15|54.8|53|54.95|53.15|54.8|53|0
1629444720000|2021-08-20 07:32:00|54.95|53.15|54.64|52.84|54.95|53.15|54.64|52.84|0
1629444730000|2021-08-20 07:32:10|54.72|52.92|54.8|53|54.8|53|54.64|52.84|0
1629444740000|2021-08-20 07:32:20|54.72|52.92|54.95|53.15|54.95|53.15|54.72|52.92|0
1629444750000|2021-08-20 07:32:30|55.03|53.23|54.79|52.99|55.03|53.23|54.79|52.99|0
1629444760000|2021-08-20 07:32:40|54.64|52.84|54.79|52.99|54.79|52.99|54.64|52.84|0
1629444770000|2021-08-20 07:32:50|54.72|52.92|54.79|52.99|54.79|52.99|54.72|52.92|0
1629444780000|2021-08-20 07:33:00|54.76|52.96|54.64|52.84|54.79|52.99|54.64|52.84|0
1629444790000|2021-08-20 07:33:10|54.72|52.92|54.56|52.76|54.72|52.92|54.56|52.76|0
1629444800000|2021-08-20 07:33:20|54.45|52.65|54.18|52.38|54.45|52.65|54.18|52.38|0
1629444810000|2021-08-20 07:33:30|54.11|52.31|54.11|52.31|54.11|52.31|54.11|52.31|0
1629444820000|2021-08-20 07:33:40|54.15|52.35|54.18|52.38|54.26|52.46|54.11|52.31|0
1629444830000|2021-08-20 07:33:50|54.26|52.46|54.11|52.31|54.26|52.46|54.11|52.31|0
1629444840000|2021-08-20 07:34:00|54.18|52.38|54.26|52.46|54.26|52.46|54.18|52.38|0
1629444850000|2021-08-20 07:34:10|54.18|52.38|54.11|52.31|54.18|52.38|54.11|52.31|0
1629444860000|2021-08-20 07:34:20|54.18|52.38|54.33|52.53|54.33|52.53|54.11|52.31|0
1629444870000|2021-08-20 07:34:30|54.41|52.61|54.33|52.53|54.41|52.61|54.33|52.53|0
1629444880000|2021-08-20 07:34:40|54.41|52.61|54.41|52.61|54.45|52.65|54.41|52.61|0
1629444890000|2021-08-20 07:34:50|54.49|52.69|54.56|52.76|54.56|52.76|54.49|52.69|0
1629444900000|2021-08-20 07:35:00|54.68|52.88|54.64|52.84|54.72|52.92|54.64|52.84|0
1629444910000|2021-08-20 07:35:10|54.68|52.88|54.79|52.99|54.79|52.99|54.68|52.88|0
1629444920000|2021-08-20 07:35:20|54.72|52.92|54.79|52.99|54.79|52.99|54.72|52.92|0
1629444930000|2021-08-20 07:35:30|54.87|53.07|54.87|53.07|54.87|53.07|54.79|52.99|0
1629444940000|2021-08-20 07:35:40|54.94|53.14|54.87|53.07|54.94|53.14|54.87|53.07|0
1629444950000|2021-08-20 07:35:50|54.79|52.99|54.79|52.99|54.79|52.99|54.79|52.99|0
1629444960000|2021-08-20 07:36:00|54.71|52.91|54.94|53.14|54.94|53.14|54.71|52.91|0
1629444970000|2021-08-20 07:36:10|54.87|53.07|54.87|53.07|54.87|53.07|54.87|53.07|0
1629444980000|2021-08-20 07:36:20|54.83|53.03|54.87|53.07|54.87|53.07|54.83|53.03|0
1629444990000|2021-08-20 07:36:30|54.91|53.11|54.94|53.14|54.94|53.14|54.91|53.11|0
1629445000000|2021-08-20 07:36:40|55.02|53.22|55.25|53.45|55.33|53.53|55.02|53.22|0
1629445010000|2021-08-20 07:36:50|55.33|53.53|55.33|53.53|55.33|53.53|55.33|53.53|0
1629445020000|2021-08-20 07:37:00|55.17|53.37|55.41|53.61|55.41|53.61|55.17|53.37|0
1629445030000|2021-08-20 07:37:10|55.33|53.53|55.1|53.3|55.33|53.53|55.1|53.3|0
1629445040000|2021-08-20 07:37:20|55.02|53.22|54.87|53.07|55.02|53.22|54.87|53.07|0
1629445050000|2021-08-20 07:37:30|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1629445060000|2021-08-20 07:37:40|54.79|52.99|54.98|53.18|54.98|53.18|54.79|52.99|0
1629445070000|2021-08-20 07:37:50|55.02|53.22|55.1|53.3|55.1|53.3|55.02|53.22|0
1629445080000|2021-08-20 07:38:00|55.17|53.37|55.33|53.53|55.33|53.53|55.17|53.37|0
1629445090000|2021-08-20 07:38:10|55.29|53.49|55.25|53.45|55.33|53.53|55.25|53.45|0
1629445100000|2021-08-20 07:38:20|55.17|53.37|55.25|53.45|55.25|53.45|55.17|53.37|0
1629445110000|2021-08-20 07:38:30|55.33|53.53|55.33|53.53|55.33|53.53|55.25|53.45|0
1629445120000|2021-08-20 07:38:40|55.37|53.57|55.25|53.45|55.37|53.57|55.25|53.45|0
1629445130000|2021-08-20 07:38:50|55.33|53.53|55.25|53.45|55.33|53.53|55.25|53.45|0
1629445140000|2021-08-20 07:39:00|55.29|53.49|55.4|53.6|55.4|53.6|55.29|53.49|0
1629445150000|2021-08-20 07:39:10|55.48|53.68|55.56|53.76|55.56|53.76|55.44|53.64|0
1629445160000|2021-08-20 07:39:20|55.48|53.68|55.33|53.53|55.48|53.68|55.33|53.53|0
1629445170000|2021-08-20 07:39:30|55.25|53.45|55.21|53.41|55.33|53.53|55.21|53.41|0
1629445180000|2021-08-20 07:39:40|55.25|53.45|55.17|53.37|55.25|53.45|55.17|53.37|0
1629445190000|2021-08-20 07:39:50|55.02|53.22|54.79|52.99|55.02|53.22|54.79|52.99|0
1629445210000|2021-08-20 07:40:10|54.71|52.91|54.63|52.83|54.71|52.91|54.63|52.83|0
1629445220000|2021-08-20 07:40:20|54.71|52.91|54.56|52.76|54.71|52.91|54.56|52.76|0
1629445230000|2021-08-20 07:40:30|54.63|52.83|54.75|52.95|54.75|52.95|54.63|52.83|0
1629445240000|2021-08-20 07:40:40|54.71|52.91|55.02|53.22|55.02|53.22|54.71|52.91|0
1629445250000|2021-08-20 07:40:50|54.98|53.18|54.98|53.18|54.98|53.18|54.98|53.18|0
1629445260000|2021-08-20 07:41:00|55.02|53.22|55.06|53.26|55.09|53.29|55.02|53.22|0
1629445270000|2021-08-20 07:41:10|55.02|53.22|55.02|53.22|55.02|53.22|55.02|53.22|0
1629445280000|2021-08-20 07:41:20|55.09|53.29|55.09|53.29|55.17|53.37|55.09|53.29|0
1629445290000|2021-08-20 07:41:30|55.25|53.45|55.21|53.41|55.25|53.45|55.21|53.41|0
1629445300000|2021-08-20 07:41:40|55.25|53.45|55.13|53.33|55.25|53.45|55.13|53.33|0
1629445310000|2021-08-20 07:41:50|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1629445320000|2021-08-20 07:42:00|55.25|53.45|55.32|53.52|55.4|53.6|55.25|53.45|0
1629445330000|2021-08-20 07:42:10|55.17|53.37|55.01|53.21|55.17|53.37|55.01|53.21|0
1629445340000|2021-08-20 07:42:20|54.94|53.14|54.9|53.1|54.94|53.14|54.82|53.02|0
1629445350000|2021-08-20 07:42:30|54.94|53.14|54.94|53.14|54.94|53.14|54.86|53.06|0
1629445360000|2021-08-20 07:42:40|54.78|52.98|54.67|52.87|54.86|53.06|54.67|52.87|0
1629445370000|2021-08-20 07:42:50|54.63|52.83|54.63|52.83|54.71|52.91|54.63|52.83|0
1629445380000|2021-08-20 07:43:00|54.55|52.75|54.63|52.83|54.63|52.83|54.55|52.75|0
1629445390000|2021-08-20 07:43:10|54.59|52.79|54.63|52.83|54.63|52.83|54.59|52.79|0
1629445400000|2021-08-20 07:43:20|54.59|52.79|54.55|52.75|54.63|52.83|54.55|52.75|0
1629445410000|2021-08-20 07:43:30|54.63|52.83|54.55|52.75|54.63|52.83|54.55|52.75|0
1629445420000|2021-08-20 07:43:40|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1629445430000|2021-08-20 07:43:50|54.55|52.75|54.63|52.83|54.63|52.83|54.55|52.75|0
1629445440000|2021-08-20 07:44:00|54.67|52.87|54.71|52.91|54.78|52.98|54.67|52.87|0
1629445450000|2021-08-20 07:44:10|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1629445460000|2021-08-20 07:44:20|54.82|53.02|54.7|52.9|54.82|53.02|54.7|52.9|0
1629445480000|2021-08-20 07:44:40|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1629445490000|2021-08-20 07:44:50|54.55|52.75|54.55|52.75|54.63|52.83|54.55|52.75|0
1629445500000|2021-08-20 07:45:00|54.59|52.79|54.86|53.06|54.86|53.06|54.59|52.79|0
1629445510000|2021-08-20 07:45:10|54.82|53.02|54.86|53.06|54.93|53.13|54.82|53.02|0
1629445520000|2021-08-20 07:45:20|54.93|53.13|55.01|53.21|55.01|53.21|54.93|53.13|0
1629445530000|2021-08-20 07:45:30|55.09|53.29|55.01|53.21|55.09|53.29|55.01|53.21|0
1629445540000|2021-08-20 07:45:40|55.05|53.25|55.24|53.44|55.24|53.44|55.05|53.25|0
1629445550000|2021-08-20 07:45:50|55.16|53.36|55.16|53.36|55.2|53.4|55.16|53.36|0
1629445560000|2021-08-20 07:46:00|55.24|53.44|54.93|53.13|55.24|53.44|54.93|53.13|0
1629445570000|2021-08-20 07:46:10|54.86|53.06|54.86|53.06|54.93|53.13|54.86|53.06|0
1629445580000|2021-08-20 07:46:20|54.9|53.1|54.78|52.98|54.9|53.1|54.78|52.98|0
1629445590000|2021-08-20 07:46:30|54.7|52.9|54.7|52.9|54.78|52.98|54.7|52.9|0
1629445600000|2021-08-20 07:46:40|54.78|52.98|54.86|53.06|54.86|53.06|54.78|52.98|0
1629445610000|2021-08-20 07:46:50|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1629445620000|2021-08-20 07:47:00|54.82|53.02|54.74|52.94|54.82|53.02|54.7|52.9|0
1629445630000|2021-08-20 07:47:10|54.85|53.05|54.85|53.05|54.93|53.13|54.85|53.05|0
1629445640000|2021-08-20 07:47:20|54.93|53.13|54.85|53.05|54.93|53.13|54.85|53.05|0
1629445650000|2021-08-20 07:47:30|54.78|52.98|54.85|53.05|54.85|53.05|54.78|52.98|0
1629445660000|2021-08-20 07:47:40|54.78|52.98|54.78|52.98|54.85|53.05|54.78|52.98|0
1629445670000|2021-08-20 07:47:50|54.82|53.02|54.85|53.05|54.85|53.05|54.78|52.98|0
1629445680000|2021-08-20 07:48:00|54.78|52.98|54.97|53.17|55.01|53.21|54.78|52.98|0
1629445690000|2021-08-20 07:48:10|54.93|53.13|54.93|53.13|55.01|53.21|54.93|53.13|0
1629445700000|2021-08-20 07:48:20|55.01|53.21|55.01|53.21|55.08|53.28|55.01|53.21|0
1629445710000|2021-08-20 07:48:30|54.93|53.13|54.85|53.05|54.93|53.13|54.85|53.05|0
1629445720000|2021-08-20 07:48:40|54.93|53.13|54.89|53.09|54.93|53.13|54.85|53.05|0
1629445730000|2021-08-20 07:48:50|54.93|53.13|55.01|53.21|55.08|53.28|54.93|53.13|0
1629445740000|2021-08-20 07:49:00|55.08|53.28|55.01|53.21|55.08|53.28|55.01|53.21|0
1629445750000|2021-08-20 07:49:10|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1629445760000|2021-08-20 07:49:20|54.85|53.05|54.85|53.05|54.85|53.05|54.74|52.94|0
1629445770000|2021-08-20 07:49:30|54.93|53.13|54.93|53.13|54.93|53.13|54.85|53.05|0
1629445780000|2021-08-20 07:49:40|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1629445790000|2021-08-20 07:49:50|54.93|53.13|54.85|53.05|54.93|53.13|54.85|53.05|0
1629445800000|2021-08-20 07:50:00|54.81|53.01|54.85|53.05|54.85|53.05|54.81|53.01|0
1629445810000|2021-08-20 07:50:10|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1629445820000|2021-08-20 07:50:20|54.85|53.05|54.85|53.05|54.89|53.09|54.85|53.05|0
1629445830000|2021-08-20 07:50:30|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1629445840000|2021-08-20 07:50:40|54.54|52.74|54.47|52.67|54.54|52.74|54.47|52.67|0
1629445850000|2021-08-20 07:50:50|54.39|52.59|54.32|52.52|54.39|52.59|54.32|52.52|0
1629445860000|2021-08-20 07:51:00|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1629445870000|2021-08-20 07:51:10|54.28|52.48|54.2|52.4|54.28|52.48|54.16|52.36|0
1629445880000|2021-08-20 07:51:20|54.16|52.36|53.93|52.13|54.16|52.36|53.93|52.13|0
1629445890000|2021-08-20 07:51:30|53.86|52.06|53.93|52.13|53.93|52.13|53.86|52.06|0
1629445900000|2021-08-20 07:51:40|54.01|52.21|53.93|52.13|54.01|52.21|53.93|52.13|0
1629445910000|2021-08-20 07:51:50|54.05|52.25|54.16|52.36|54.16|52.36|54.01|52.21|0
1629445920000|2021-08-20 07:52:00|54.09|52.29|54.2|52.4|54.2|52.4|54.09|52.29|0
1629445930000|2021-08-20 07:52:10|54.24|52.44|54.39|52.59|54.39|52.59|54.24|52.44|0
1629445940000|2021-08-20 07:52:20|54.47|52.67|54.62|52.82|54.62|52.82|54.47|52.67|0
1629445950000|2021-08-20 07:52:30|54.7|52.9|54.62|52.82|54.7|52.9|54.58|52.78|0
1629445960000|2021-08-20 07:52:40|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1629445970000|2021-08-20 07:52:50|54.7|52.9|54.54|52.74|54.7|52.9|54.54|52.74|0
1629445980000|2021-08-20 07:53:00|54.62|52.82|54.69|52.89|54.69|52.89|54.62|52.82|0
1629445990000|2021-08-20 07:53:10|54.62|52.82|54.81|53.01|54.81|53.01|54.62|52.82|0
1629446000000|2021-08-20 07:53:20|54.85|53.05|54.77|52.97|54.85|53.05|54.77|52.97|0
1629446010000|2021-08-20 07:53:30|54.69|52.89|54.54|52.74|54.69|52.89|54.54|52.74|0
1629446020000|2021-08-20 07:53:40|54.62|52.82|54.69|52.89|54.69|52.89|54.62|52.82|0
1629446030000|2021-08-20 07:53:50|54.85|53.05|54.92|53.12|55|53.2|54.85|53.05|0
1629446040000|2021-08-20 07:54:00|55|53.2|55|53.2|55.15|53.35|55|53.2|0
1629446050000|2021-08-20 07:54:10|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1629446060000|2021-08-20 07:54:20|55.04|53.24|54.85|53.05|55.04|53.24|54.85|53.05|0
1629446070000|2021-08-20 07:54:30|54.69|52.89|54.77|52.97|54.77|52.97|54.69|52.89|0
1629446080000|2021-08-20 07:54:40|54.69|52.89|54.54|52.74|54.69|52.89|54.54|52.74|0
1629446090000|2021-08-20 07:54:50|54.62|52.82|54.46|52.66|54.62|52.82|54.46|52.66|0
1629446100000|2021-08-20 07:55:00|54.54|52.74|54.69|52.89|54.69|52.89|54.54|52.74|0
1629446110000|2021-08-20 07:55:10|54.66|52.86|54.54|52.74|54.66|52.86|54.54|52.74|0
1629446120000|2021-08-20 07:55:20|54.23|52.43|54.23|52.43|54.23|52.43|54.23|52.43|0
1629446130000|2021-08-20 07:55:30|54.31|52.51|54.31|52.51|54.31|52.51|54.31|52.51|0
1629446140000|2021-08-20 07:55:40|54.27|52.47|54.23|52.43|54.27|52.47|54.23|52.43|0
1629446150000|2021-08-20 07:55:50|54.31|52.51|54.08|52.28|54.31|52.51|54.08|52.28|0
1629446160000|2021-08-20 07:56:00|54.16|52.36|54.16|52.36|54.16|52.36|54.08|52.28|0
1629446170000|2021-08-20 07:56:10|54.08|52.28|54.08|52.28|54.08|52.28|54.01|52.21|0
1629446180000|2021-08-20 07:56:20|54.16|52.36|54.31|52.51|54.31|52.51|54.16|52.36|0
1629446190000|2021-08-20 07:56:30|54.39|52.59|54.35|52.55|54.39|52.59|54.31|52.51|0
1629446200000|2021-08-20 07:56:40|54.42|52.62|54.12|52.32|54.42|52.62|54.12|52.32|0
1629446210000|2021-08-20 07:56:50|54|52.2|54.08|52.28|54.08|52.28|54|52.2|0
1629446220000|2021-08-20 07:57:00|54.04|52.24|53.93|52.13|54.04|52.24|53.89|52.09|0
1629446230000|2021-08-20 07:57:10|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1629446240000|2021-08-20 07:57:20|53.93|52.13|54|52.2|54.16|52.36|53.93|52.13|0
1629446250000|2021-08-20 07:57:30|53.85|52.05|53.93|52.13|53.93|52.13|53.85|52.05|0
1629446260000|2021-08-20 07:57:40|54|52.2|54|52.2|54|52.2|53.93|52.13|0
1629446270000|2021-08-20 07:57:50|54.12|52.32|54|52.2|54.12|52.32|54|52.2|0
1629446280000|2021-08-20 07:58:00|53.93|52.13|53.85|52.05|53.93|52.13|53.85|52.05|0
1629446290000|2021-08-20 07:58:10|53.7|51.9|53.85|52.05|53.85|52.05|53.7|51.9|0
1629446300000|2021-08-20 07:58:20|53.78|51.98|53.62|51.82|53.85|52.05|53.62|51.82|0
1629446310000|2021-08-20 07:58:30|53.55|51.75|53.62|51.82|53.62|51.82|53.55|51.75|0
1629446320000|2021-08-20 07:58:40|53.7|51.9|53.66|51.86|53.7|51.9|53.62|51.82|0
1629446330000|2021-08-20 07:58:50|53.62|51.82|53.7|51.9|53.74|51.94|53.62|51.82|0
1629446340000|2021-08-20 07:59:00|53.62|51.82|53.7|51.9|53.7|51.9|53.62|51.82|0
1629446350000|2021-08-20 07:59:10|53.62|51.82|53.62|51.82|53.62|51.82|53.62|51.82|0
1629446360000|2021-08-20 07:59:20|53.66|51.86|53.7|51.9|53.7|51.9|53.55|51.75|0
1629446370000|2021-08-20 07:59:30|53.66|51.86|53.59|51.79|53.66|51.86|53.59|51.79|0
1629446380000|2021-08-20 07:59:40|53.77|51.97|53.7|51.9|53.77|51.97|53.7|51.9|0
1629446390000|2021-08-20 07:59:50|53.77|51.97|53.85|52.05|53.85|52.05|53.7|51.9|0
1629446400000|2021-08-20 08:00:00|53.7|51.9|53.59|51.79|53.7|51.9|53.55|51.75|0
1629446410000|2021-08-20 08:00:10|53.55|51.75|53.4|51.6|53.62|51.82|53.4|51.6|0
1629446420000|2021-08-20 08:00:20|53.44|51.64|53.47|51.67|53.47|51.67|53.44|51.64|0
1629446430000|2021-08-20 08:00:30|53.44|51.64|53.47|51.67|53.47|51.67|53.4|51.6|0
1629446440000|2021-08-20 08:00:40|53.4|51.6|53.55|51.75|53.55|51.75|53.32|51.52|0
1629446450000|2021-08-20 08:00:50|53.59|51.79|53.4|51.6|53.62|51.82|53.4|51.6|0
1629446460000|2021-08-20 08:01:00|53.47|51.67|53.25|51.45|53.47|51.67|53.17|51.37|0
1629446470000|2021-08-20 08:01:10|53.17|51.37|53.17|51.37|53.24|51.44|53.17|51.37|0
1629446480000|2021-08-20 08:01:20|52.95|51.15|53.02|51.22|53.02|51.22|52.95|51.15|0
1629446490000|2021-08-20 08:01:30|53.09|51.29|52.87|51.07|53.09|51.29|52.87|51.07|0
1629446500000|2021-08-20 08:01:40|52.8|51|52.87|51.07|52.87|51.07|52.8|51|0
1629446510000|2021-08-20 08:01:50|52.72|50.92|52.83|51.03|52.83|51.03|52.72|50.92|0
1629446520000|2021-08-20 08:02:00|52.87|51.07|53.02|51.22|53.02|51.22|52.8|51|0
1629446530000|2021-08-20 08:02:10|52.94|51.14|52.94|51.14|52.94|51.14|52.87|51.07|0
1629446540000|2021-08-20 08:02:20|52.87|51.07|52.87|51.07|52.94|51.14|52.87|51.07|0
1629446550000|2021-08-20 08:02:30|52.79|50.99|52.94|51.14|52.94|51.14|52.79|50.99|0
1629446560000|2021-08-20 08:02:40|52.79|50.99|52.87|51.07|52.87|51.07|52.79|50.99|0
1629446570000|2021-08-20 08:02:50|52.79|50.99|52.83|51.03|52.83|51.03|52.79|50.99|0
1629446580000|2021-08-20 08:03:00|52.87|51.07|52.87|51.07|52.94|51.14|52.87|51.07|0
1629446590000|2021-08-20 08:03:10|52.94|51.14|52.87|51.07|52.94|51.14|52.87|51.07|0
1629446600000|2021-08-20 08:03:20|52.68|50.88|52.57|50.77|52.72|50.92|52.57|50.77|0
1629446610000|2021-08-20 08:03:30|52.35|50.55|52.27|50.47|52.35|50.55|52.27|50.47|0
1629446620000|2021-08-20 08:03:40|52.2|50.4|52.42|50.62|52.42|50.62|52.2|50.4|0
1629446630000|2021-08-20 08:03:50|52.27|50.47|52.2|50.4|52.35|50.55|52.2|50.4|0
1629446640000|2021-08-20 08:04:00|52.27|50.47|52.13|50.33|52.27|50.47|52.13|50.33|0
1629446650000|2021-08-20 08:04:10|52.16|50.36|51.98|50.18|52.16|50.36|51.98|50.18|0
1629446660000|2021-08-20 08:04:20|52.05|50.25|51.9|50.1|52.05|50.25|51.9|50.1|0
1629446670000|2021-08-20 08:04:30|51.98|50.18|51.98|50.18|51.98|50.18|51.98|50.18|0
1629446680000|2021-08-20 08:04:40|52.05|50.25|52.24|50.44|52.24|50.44|52.05|50.25|0
1629446690000|2021-08-20 08:04:50|52.2|50.4|52.2|50.4|52.2|50.4|52.12|50.32|0
1629446700000|2021-08-20 08:05:00|51.98|50.18|51.98|50.18|51.98|50.18|51.9|50.1|0
1629446710000|2021-08-20 08:05:10|52.05|50.25|51.98|50.18|52.05|50.25|51.9|50.1|0
1629446720000|2021-08-20 08:05:20|52.2|50.4|52.05|50.25|52.2|50.4|52.05|50.25|0
1629446730000|2021-08-20 08:05:30|51.98|50.18|52.05|50.25|52.05|50.25|51.98|50.18|0
1629446740000|2021-08-20 08:05:40|52.12|50.32|52.12|50.32|52.12|50.32|52.12|50.32|0
1629446750000|2021-08-20 08:05:50|51.98|50.18|51.98|50.18|51.98|50.18|51.98|50.18|0
1629446760000|2021-08-20 08:06:00|52.05|50.25|51.98|50.18|52.05|50.25|51.98|50.18|0
1629446770000|2021-08-20 08:06:10|52.05|50.25|51.9|50.1|52.05|50.25|51.9|50.1|0
1629446780000|2021-08-20 08:06:20|51.83|50.03|51.9|50.1|51.9|50.1|51.83|50.03|0
1629446790000|2021-08-20 08:06:30|51.98|50.18|52.05|50.25|52.05|50.25|51.9|50.1|0
1629446800000|2021-08-20 08:06:40|52.12|50.32|51.97|50.17|52.12|50.32|51.97|50.17|0
1629446810000|2021-08-20 08:06:50|52.05|50.25|52.34|50.54|52.34|50.54|52.05|50.25|0
1629446820000|2021-08-20 08:07:00|52.49|50.69|52.38|50.58|52.49|50.69|52.38|50.58|0
1629446830000|2021-08-20 08:07:10|52.34|50.54|52.34|50.54|52.34|50.54|52.27|50.47|0
1629446840000|2021-08-20 08:07:20|52.27|50.47|52.42|50.62|52.42|50.62|52.2|50.4|0
1629446850000|2021-08-20 08:07:30|52.49|50.69|52.42|50.62|52.49|50.69|52.42|50.62|0
1629446860000|2021-08-20 08:07:40|52.57|50.77|52.53|50.73|52.57|50.77|52.53|50.73|0
1629446870000|2021-08-20 08:07:50|52.57|50.77|52.49|50.69|52.57|50.77|52.49|50.69|0
1629446880000|2021-08-20 08:08:00|52.57|50.77|52.53|50.73|52.57|50.77|52.53|50.73|0
1629446890000|2021-08-20 08:08:10|52.49|50.69|52.46|50.66|52.49|50.69|52.46|50.66|0
1629446900000|2021-08-20 08:08:20|52.42|50.62|52.34|50.54|52.42|50.62|52.34|50.54|0
1629446910000|2021-08-20 08:08:30|52.42|50.62|52.49|50.69|52.49|50.69|52.38|50.58|0
1629446920000|2021-08-20 08:08:40|52.56|50.76|52.42|50.62|52.56|50.76|52.42|50.62|0
1629446930000|2021-08-20 08:08:50|52.49|50.69|52.49|50.69|52.49|50.69|52.49|50.69|0
1629446940000|2021-08-20 08:09:00|52.53|50.73|52.64|50.84|52.64|50.84|52.53|50.73|0
1629446950000|2021-08-20 08:09:10|52.56|50.76|52.56|50.76|52.56|50.76|52.49|50.69|0
1629446970000|2021-08-20 08:09:30|52.6|50.8|52.64|50.84|52.64|50.84|52.56|50.76|0
1629446980000|2021-08-20 08:09:40|52.71|50.91|52.71|50.91|52.71|50.91|52.71|50.91|0
1629446990000|2021-08-20 08:09:50|52.79|50.99|52.79|50.99|52.79|50.99|52.79|50.99|0
1629447000000|2021-08-20 08:10:00|52.75|50.95|52.71|50.91|52.75|50.95|52.64|50.84|0
1629447010000|2021-08-20 08:10:10|52.64|50.84|52.64|50.84|52.68|50.88|52.56|50.76|0
1629447020000|2021-08-20 08:10:20|52.68|50.88|52.64|50.84|52.68|50.88|52.64|50.84|0
1629447030000|2021-08-20 08:10:30|52.71|50.91|52.71|50.91|52.71|50.91|52.64|50.84|0
1629447040000|2021-08-20 08:10:40|52.68|50.88|52.64|50.84|52.68|50.88|52.64|50.84|0
1629447050000|2021-08-20 08:10:50|52.56|50.76|52.67|50.87|52.67|50.87|52.56|50.76|0
1629447060000|2021-08-20 08:11:00|52.71|50.91|52.64|50.84|52.71|50.91|52.64|50.84|0
1629447070000|2021-08-20 08:11:10|52.56|50.76|52.64|50.84|52.64|50.84|52.56|50.76|0
1629447080000|2021-08-20 08:11:20|52.56|50.76|52.64|50.84|52.64|50.84|52.56|50.76|0
1629447090000|2021-08-20 08:11:30|52.6|50.8|52.64|50.84|52.64|50.84|52.6|50.8|0
1629447100000|2021-08-20 08:11:40|52.56|50.76|52.56|50.76|52.56|50.76|52.56|50.76|0
1629447110000|2021-08-20 08:11:50|52.49|50.69|52.56|50.76|52.56|50.76|52.49|50.69|0
1629447120000|2021-08-20 08:12:00|52.6|50.8|52.63|50.83|52.64|50.84|52.6|50.8|0
1629447130000|2021-08-20 08:12:10|52.71|50.91|52.63|50.83|52.71|50.91|52.63|50.83|0
1629447140000|2021-08-20 08:12:20|52.67|50.87|52.78|50.98|52.78|50.98|52.67|50.87|0
1629447150000|2021-08-20 08:12:30|52.75|50.95|52.71|50.91|52.75|50.95|52.67|50.87|0
1629447160000|2021-08-20 08:12:40|52.75|50.95|52.63|50.83|52.75|50.95|52.63|50.83|0
1629447170000|2021-08-20 08:12:50|52.6|50.8|52.67|50.87|52.67|50.87|52.6|50.8|0
1629447180000|2021-08-20 08:13:00|52.63|50.83|52.71|50.91|52.71|50.91|52.63|50.83|0
1629447190000|2021-08-20 08:13:10|52.67|50.87|52.71|50.91|52.71|50.91|52.67|50.87|0
1629447200000|2021-08-20 08:13:20|52.78|50.98|52.78|50.98|52.86|51.06|52.78|50.98|0
1629447220000|2021-08-20 08:13:40|52.71|50.91|52.63|50.83|52.71|50.91|52.63|50.83|0
1629447230000|2021-08-20 08:13:50|52.71|50.91|52.86|51.06|52.86|51.06|52.71|50.91|0
1629447250000|2021-08-20 08:14:10|53.01|51.21|53.01|51.21|53.01|51.21|53.01|51.21|0
1629447260000|2021-08-20 08:14:20|53.08|51.28|53.15|51.35|53.15|51.35|53.08|51.28|0
1629447270000|2021-08-20 08:14:30|53.08|51.28|53.01|51.21|53.08|51.28|52.93|51.13|0
1629447280000|2021-08-20 08:14:40|53|51.2|53|51.2|53|51.2|52.97|51.17|0
1629447290000|2021-08-20 08:14:50|53.12|51.32|52.93|51.13|53.12|51.32|52.93|51.13|0
1629447300000|2021-08-20 08:15:00|52.97|51.17|52.71|50.91|52.97|51.17|52.71|50.91|0
1629447310000|2021-08-20 08:15:10|52.78|50.98|52.78|50.98|52.78|50.98|52.78|50.98|0
1629447320000|2021-08-20 08:15:20|52.71|50.91|52.78|50.98|52.78|50.98|52.71|50.91|0
1629447330000|2021-08-20 08:15:30|52.71|50.91|52.71|50.91|52.71|50.91|52.67|50.87|0
1629447340000|2021-08-20 08:15:40|52.85|51.05|52.78|50.98|52.85|51.05|52.78|50.98|0
1629447350000|2021-08-20 08:15:50|52.82|51.02|52.85|51.05|52.85|51.05|52.78|50.98|0
1629447360000|2021-08-20 08:16:00|52.93|51.13|52.63|50.83|52.93|51.13|52.63|50.83|0
1629447370000|2021-08-20 08:16:10|52.7|50.9|52.63|50.83|52.7|50.9|52.63|50.83|0
1629447380000|2021-08-20 08:16:20|52.7|50.9|52.74|50.94|52.74|50.94|52.7|50.9|0
1629447390000|2021-08-20 08:16:30|52.7|50.9|52.7|50.9|52.7|50.9|52.7|50.9|0
1629447400000|2021-08-20 08:16:40|52.63|50.83|52.63|50.83|52.7|50.9|52.63|50.83|0
1629447420000|2021-08-20 08:17:00|52.59|50.79|52.55|50.75|52.63|50.83|52.48|50.68|0
1629447430000|2021-08-20 08:17:10|52.48|50.68|52.63|50.83|52.63|50.83|52.48|50.68|0
1629447440000|2021-08-20 08:17:20|52.7|50.9|52.7|50.9|52.7|50.9|52.7|50.9|0
1629447450000|2021-08-20 08:17:30|52.59|50.79|52.55|50.75|52.59|50.79|52.55|50.75|0
1629447460000|2021-08-20 08:17:40|52.48|50.68|52.63|50.83|52.63|50.83|52.48|50.68|0
1629447470000|2021-08-20 08:17:50|52.7|50.9|52.7|50.9|52.7|50.9|52.7|50.9|0
1629447480000|2021-08-20 08:18:00|52.78|50.98|52.85|51.05|52.85|51.05|52.78|50.98|0
1629447490000|2021-08-20 08:18:10|52.78|50.98|52.78|50.98|52.78|50.98|52.78|50.98|0
1629447500000|2021-08-20 08:18:20|52.85|51.05|52.93|51.13|52.93|51.13|52.85|51.05|0
1629447510000|2021-08-20 08:18:30|52.85|51.05|52.93|51.13|53|51.2|52.85|51.05|0
1629447520000|2021-08-20 08:18:40|52.85|51.05|52.85|51.05|52.85|51.05|52.82|51.02|0
1629447530000|2021-08-20 08:18:50|52.78|50.98|52.7|50.9|52.78|50.98|52.7|50.9|0
1629447540000|2021-08-20 08:19:00|52.63|50.83|52.78|50.98|52.78|50.98|52.63|50.83|0
1629447550000|2021-08-20 08:19:10|52.7|50.9|52.7|50.9|52.7|50.9|52.7|50.9|0
1629447570000|2021-08-20 08:19:30|52.78|50.98|52.78|50.98|52.81|51.01|52.78|50.98|0
1629447590000|2021-08-20 08:19:50|52.81|51.01|52.77|50.97|52.85|51.05|52.77|50.97|0
1629447600000|2021-08-20 08:20:00|52.85|51.05|52.85|51.05|52.89|51.09|52.85|51.05|0
1629447610000|2021-08-20 08:20:10|52.77|50.97|52.85|51.05|52.85|51.05|52.77|50.97|0
1629447620000|2021-08-20 08:20:20|52.92|51.12|52.96|51.16|52.96|51.16|52.92|51.12|0
1629447630000|2021-08-20 08:20:30|52.92|51.12|53.37|51.57|53.37|51.57|52.92|51.12|0
1629447640000|2021-08-20 08:20:40|53.3|51.5|53.52|51.72|53.52|51.72|53.3|51.5|0
1629447650000|2021-08-20 08:20:50|53.6|51.8|53.52|51.72|53.6|51.8|53.52|51.72|0
1629447660000|2021-08-20 08:21:00|53.6|51.8|53.75|51.95|53.75|51.95|53.6|51.8|0
1629447670000|2021-08-20 08:21:10|53.79|51.99|53.9|52.1|53.9|52.1|53.79|51.99|0
1629447680000|2021-08-20 08:21:20|53.82|52.02|53.9|52.1|53.9|52.1|53.82|52.02|0
1629447690000|2021-08-20 08:21:30|53.98|52.18|53.98|52.18|53.98|52.18|53.9|52.1|0
1629447700000|2021-08-20 08:21:40|54.05|52.25|54.13|52.33|54.13|52.33|53.98|52.18|0
1629447710000|2021-08-20 08:21:50|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1629447720000|2021-08-20 08:22:00|54.13|52.33|54.05|52.25|54.13|52.33|54.05|52.25|0
1629447730000|2021-08-20 08:22:10|54.2|52.4|54.2|52.4|54.2|52.4|54.13|52.33|0
1629447740000|2021-08-20 08:22:20|54.05|52.25|54.05|52.25|54.05|52.25|53.98|52.18|0
1629447750000|2021-08-20 08:22:30|53.98|52.18|53.97|52.17|54.05|52.25|53.97|52.17|0
1629447760000|2021-08-20 08:22:40|53.9|52.1|53.82|52.02|53.9|52.1|53.82|52.02|0
1629447770000|2021-08-20 08:22:50|53.9|52.1|53.9|52.1|53.9|52.1|53.9|52.1|0
1629447780000|2021-08-20 08:23:00|53.97|52.17|54.13|52.33|54.13|52.33|53.97|52.17|0
1629447790000|2021-08-20 08:23:10|54.2|52.4|54.28|52.48|54.28|52.48|54.13|52.33|0
1629447800000|2021-08-20 08:23:20|54.2|52.4|54.35|52.55|54.35|52.55|54.2|52.4|0
1629447810000|2021-08-20 08:23:30|54.28|52.48|54.35|52.55|54.35|52.55|54.28|52.48|0
1629447820000|2021-08-20 08:23:40|54.28|52.48|54.2|52.4|54.28|52.48|54.2|52.4|0
1629447830000|2021-08-20 08:23:50|54.28|52.48|54.43|52.63|54.43|52.63|54.28|52.48|0
1629447840000|2021-08-20 08:24:00|54.51|52.71|54.58|52.78|54.58|52.78|54.51|52.71|0
1629447850000|2021-08-20 08:24:10|54.66|52.86|54.81|53.01|54.81|53.01|54.66|52.86|0
1629447860000|2021-08-20 08:24:20|54.74|52.94|54.58|52.78|54.74|52.94|54.58|52.78|0
1629447870000|2021-08-20 08:24:30|54.51|52.71|54.66|52.86|54.66|52.86|54.43|52.63|0
1629447880000|2021-08-20 08:24:40|54.62|52.82|54.74|52.94|54.74|52.94|54.62|52.82|0
1629447890000|2021-08-20 08:24:50|54.66|52.86|54.66|52.86|54.73|52.93|54.66|52.86|0
1629447900000|2021-08-20 08:25:00|54.58|52.78|54.66|52.86|54.66|52.86|54.58|52.78|0
1629447910000|2021-08-20 08:25:10|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1629447920000|2021-08-20 08:25:20|54.66|52.86|54.58|52.78|54.66|52.86|54.58|52.78|0
1629447930000|2021-08-20 08:25:30|54.73|52.93|54.81|53.01|54.81|53.01|54.73|52.93|0
1629447940000|2021-08-20 08:25:40|54.73|52.93|54.66|52.86|54.73|52.93|54.66|52.86|0
1629447950000|2021-08-20 08:25:50|54.58|52.78|54.5|52.7|54.58|52.78|54.5|52.7|0
1629447960000|2021-08-20 08:26:00|54.58|52.78|54.5|52.7|54.58|52.78|54.5|52.7|0
1629447970000|2021-08-20 08:26:10|54.58|52.78|54.5|52.7|54.58|52.78|54.5|52.7|0
1629447980000|2021-08-20 08:26:20|54.43|52.63|54.27|52.47|54.43|52.63|54.27|52.47|0
1629447990000|2021-08-20 08:26:30|54.43|52.63|54.27|52.47|54.43|52.63|54.27|52.47|0
1629448000000|2021-08-20 08:26:40|54.2|52.4|54.12|52.32|54.2|52.4|54.12|52.32|0
1629448020000|2021-08-20 08:27:00|54.24|52.44|54.2|52.4|54.24|52.44|54.2|52.4|0
1629448030000|2021-08-20 08:27:10|54.12|52.32|54.05|52.25|54.2|52.4|54.05|52.25|0
1629448040000|2021-08-20 08:27:20|53.97|52.17|53.86|52.06|53.97|52.17|53.86|52.06|0
1629448050000|2021-08-20 08:27:30|53.82|52.02|53.82|52.02|53.82|52.02|53.82|52.02|0
1629448060000|2021-08-20 08:27:40|53.74|51.94|53.89|52.09|53.89|52.09|53.74|51.94|0
1629448070000|2021-08-20 08:27:50|53.86|52.06|53.74|51.94|53.86|52.06|53.74|51.94|0
1629448080000|2021-08-20 08:28:00|53.67|51.87|53.67|51.87|53.67|51.87|53.67|51.87|0
1629448090000|2021-08-20 08:28:10|53.74|51.94|53.67|51.87|53.74|51.94|53.67|51.87|0
1629448100000|2021-08-20 08:28:20|53.74|51.94|53.59|51.79|53.74|51.94|53.59|51.79|0
1629448110000|2021-08-20 08:28:30|53.51|51.71|53.51|51.71|53.59|51.79|53.51|51.71|0
1629448120000|2021-08-20 08:28:40|53.44|51.64|53.44|51.64|53.44|51.64|53.36|51.56|0
1629448130000|2021-08-20 08:28:50|53.67|51.87|53.67|51.87|53.67|51.87|53.51|51.71|0
1629448140000|2021-08-20 08:29:00|53.66|51.86|53.74|51.94|53.74|51.94|53.59|51.79|0
1629448150000|2021-08-20 08:29:10|53.66|51.86|53.51|51.71|53.66|51.86|53.51|51.71|0
1629448160000|2021-08-20 08:29:20|53.44|51.64|53.51|51.71|53.51|51.71|53.44|51.64|0
1629448170000|2021-08-20 08:29:30|53.44|51.64|53.51|51.71|53.51|51.71|53.44|51.64|0
1629448180000|2021-08-20 08:29:40|53.59|51.79|53.59|51.79|53.59|51.79|53.59|51.79|0
1629448190000|2021-08-20 08:29:50|53.51|51.71|53.66|51.86|53.66|51.86|53.51|51.71|0
1629448200000|2021-08-20 08:30:00|53.7|51.9|53.66|51.86|53.7|51.9|53.66|51.86|0
1629448210000|2021-08-20 08:30:10|53.74|51.94|53.74|51.94|53.81|52.01|53.74|51.94|0
1629448220000|2021-08-20 08:30:20|53.78|51.98|53.97|52.17|53.97|52.17|53.78|51.98|0
1629448240000|2021-08-20 08:30:40|53.89|52.09|53.89|52.09|53.89|52.09|53.89|52.09|0
1629448250000|2021-08-20 08:30:50|53.81|52.01|53.97|52.17|53.97|52.17|53.81|52.01|0
1629448260000|2021-08-20 08:31:00|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1629448270000|2021-08-20 08:31:10|53.97|52.17|53.93|52.13|53.97|52.17|53.89|52.09|0
1629448280000|2021-08-20 08:31:20|53.97|52.17|53.96|52.16|54.04|52.24|53.96|52.16|0
1629448290000|2021-08-20 08:31:30|54|52.2|53.89|52.09|54|52.2|53.89|52.09|0
1629448300000|2021-08-20 08:31:40|53.96|52.16|53.89|52.09|53.96|52.16|53.81|52.01|0
1629448310000|2021-08-20 08:31:50|54.04|52.24|54.04|52.24|54.04|52.24|54.04|52.24|0
1629448320000|2021-08-20 08:32:00|54.12|52.32|54.04|52.24|54.12|52.32|54.04|52.24|0
1629448330000|2021-08-20 08:32:10|53.96|52.16|54.04|52.24|54.04|52.24|53.96|52.16|0
1629448340000|2021-08-20 08:32:20|54.08|52.28|54.04|52.24|54.12|52.32|54.04|52.24|0
1629448350000|2021-08-20 08:32:30|53.89|52.09|53.96|52.16|53.96|52.16|53.89|52.09|0
1629448360000|2021-08-20 08:32:40|54.04|52.24|53.96|52.16|54.04|52.24|53.96|52.16|0
1629448370000|2021-08-20 08:32:50|54.04|52.24|53.96|52.16|54.04|52.24|53.96|52.16|0
1629448380000|2021-08-20 08:33:00|53.89|52.09|53.81|52.01|53.89|52.09|53.81|52.01|0
1629448390000|2021-08-20 08:33:10|53.89|52.09|53.81|52.01|53.89|52.09|53.81|52.01|0
1629448400000|2021-08-20 08:33:20|53.89|52.09|53.66|51.86|53.89|52.09|53.66|51.86|0
1629448410000|2021-08-20 08:33:30|53.58|51.78|53.7|51.9|53.74|51.94|53.58|51.78|0
1629448420000|2021-08-20 08:33:40|53.66|51.86|53.66|51.86|53.74|51.94|53.66|51.86|0
1629448440000|2021-08-20 08:34:00|53.58|51.78|53.66|51.86|53.66|51.86|53.58|51.78|0
1629448450000|2021-08-20 08:34:10|53.58|51.78|53.43|51.63|53.58|51.78|53.43|51.63|0
1629448460000|2021-08-20 08:34:20|53.51|51.71|53.43|51.63|53.51|51.71|53.43|51.63|0
1629448470000|2021-08-20 08:34:30|53.51|51.71|53.51|51.71|53.51|51.71|53.47|51.67|0
1629448490000|2021-08-20 08:34:50|53.43|51.63|53.58|51.78|53.58|51.78|53.43|51.63|0
1629448510000|2021-08-20 08:35:10|53.51|51.71|53.36|51.56|53.51|51.71|53.36|51.56|0
1629448520000|2021-08-20 08:35:20|53.43|51.63|53.43|51.63|53.43|51.63|53.43|51.63|0
1629448530000|2021-08-20 08:35:30|53.36|51.56|53.36|51.56|53.36|51.56|53.36|51.56|0
1629448540000|2021-08-20 08:35:40|53.4|51.6|53.28|51.48|53.4|51.6|53.28|51.48|0
1629448550000|2021-08-20 08:35:50|53.36|51.56|53.36|51.56|53.36|51.56|53.28|51.48|0
1629448560000|2021-08-20 08:36:00|53.47|51.67|53.58|51.78|53.58|51.78|53.47|51.67|0
1629448570000|2021-08-20 08:36:10|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1629448580000|2021-08-20 08:36:20|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1629448600000|2021-08-20 08:36:40|53.62|51.82|53.62|51.82|53.62|51.82|53.62|51.82|0
1629448610000|2021-08-20 08:36:50|53.58|51.78|53.66|51.86|53.66|51.86|53.58|51.78|0
1629448620000|2021-08-20 08:37:00|53.73|51.93|53.73|51.93|53.73|51.93|53.73|51.93|0
1629448630000|2021-08-20 08:37:10|53.66|51.86|53.66|51.86|53.66|51.86|53.66|51.86|0
1629448640000|2021-08-20 08:37:20|53.62|51.82|53.62|51.82|53.62|51.82|53.62|51.82|0
1629448650000|2021-08-20 08:37:30|53.58|51.78|53.66|51.86|53.66|51.86|53.58|51.78|0
1629448660000|2021-08-20 08:37:40|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1629448670000|2021-08-20 08:37:50|53.5|51.7|53.47|51.67|53.5|51.7|53.47|51.67|0
1629448680000|2021-08-20 08:38:00|53.43|51.63|53.43|51.63|53.43|51.63|53.39|51.59|0
1629448690000|2021-08-20 08:38:10|53.58|51.78|53.65|51.85|53.65|51.85|53.58|51.78|0
1629448700000|2021-08-20 08:38:20|53.5|51.7|53.5|51.7|53.5|51.7|53.5|51.7|0
1629448710000|2021-08-20 08:38:30|53.43|51.63|53.43|51.63|53.43|51.63|53.43|51.63|0
1629448720000|2021-08-20 08:38:40|53.35|51.55|53.35|51.55|53.35|51.55|53.35|51.55|0
1629448730000|2021-08-20 08:38:50|53.2|51.4|53.2|51.4|53.28|51.48|53.2|51.4|0
1629448740000|2021-08-20 08:39:00|53.13|51.33|53.24|51.44|53.24|51.44|53.13|51.33|0
1629448750000|2021-08-20 08:39:10|53.2|51.4|53.24|51.44|53.28|51.48|53.2|51.4|0
1629448760000|2021-08-20 08:39:20|53.28|51.48|53.2|51.4|53.28|51.48|53.2|51.4|0
1629448770000|2021-08-20 08:39:30|53.35|51.55|53.35|51.55|53.35|51.55|53.35|51.55|0
1629448780000|2021-08-20 08:39:40|53.43|51.63|53.43|51.63|53.43|51.63|53.43|51.63|0
1629448790000|2021-08-20 08:39:50|53.39|51.59|53.43|51.63|53.43|51.63|53.39|51.59|0
1629448800000|2021-08-20 08:40:00|53.35|51.55|53.43|51.63|53.43|51.63|53.35|51.55|0
1629448810000|2021-08-20 08:40:10|53.39|51.59|53.5|51.7|53.5|51.7|53.39|51.59|0
1629448820000|2021-08-20 08:40:20|53.47|51.67|53.2|51.4|53.47|51.67|53.2|51.4|0
1629448830000|2021-08-20 08:40:30|53.31|51.51|53.28|51.48|53.31|51.51|53.2|51.4|0
1629448840000|2021-08-20 08:40:40|53.24|51.44|53.2|51.4|53.28|51.48|53.2|51.4|0
1629448860000|2021-08-20 08:41:00|53.24|51.44|53.2|51.4|53.27|51.47|53.2|51.4|0
1629448880000|2021-08-20 08:41:20|53.27|51.47|53.27|51.47|53.27|51.47|53.27|51.47|0
1629448890000|2021-08-20 08:41:30|53.24|51.44|53.27|51.47|53.27|51.47|53.24|51.44|0
1629448920000|2021-08-20 08:42:00|53.31|51.51|53.24|51.44|53.35|51.55|53.24|51.44|0
1629448930000|2021-08-20 08:42:10|53.27|51.47|53.27|51.47|53.27|51.47|53.2|51.4|0
1629448940000|2021-08-20 08:42:20|53.2|51.4|53.12|51.32|53.2|51.4|53.12|51.32|0
1629448950000|2021-08-20 08:42:30|53.16|51.36|53.12|51.32|53.16|51.36|53.12|51.32|0
1629448960000|2021-08-20 08:42:40|53.05|51.25|53.12|51.32|53.12|51.32|53.05|51.25|0
1629448970000|2021-08-20 08:42:50|53.05|51.25|52.97|51.17|53.12|51.32|52.97|51.17|0
1629448980000|2021-08-20 08:43:00|52.9|51.1|52.67|50.87|52.9|51.1|52.67|50.87|0
1629448990000|2021-08-20 08:43:10|52.71|50.91|52.75|50.95|52.75|50.95|52.6|50.8|0
1629449000000|2021-08-20 08:43:20|52.67|50.87|52.56|50.76|52.67|50.87|52.56|50.76|0
1629449010000|2021-08-20 08:43:30|52.6|50.8|52.6|50.8|52.6|50.8|52.52|50.72|0
1629449020000|2021-08-20 08:43:40|52.67|50.87|52.49|50.69|52.67|50.87|52.49|50.69|0
1629449030000|2021-08-20 08:43:50|52.52|50.72|52.3|50.5|52.52|50.72|52.3|50.5|0
1629449040000|2021-08-20 08:44:00|52.38|50.58|52.38|50.58|52.38|50.58|52.38|50.58|0
1629449050000|2021-08-20 08:44:10|52.3|50.5|52.3|50.5|52.3|50.5|52.3|50.5|0
1629449060000|2021-08-20 08:44:20|52.38|50.58|52.38|50.58|52.45|50.65|52.38|50.58|0
1629449070000|2021-08-20 08:44:30|52.52|50.72|52.67|50.87|52.67|50.87|52.52|50.72|0
1629449080000|2021-08-20 08:44:40|52.6|50.8|52.6|50.8|52.64|50.84|52.6|50.8|0
1629449090000|2021-08-20 08:44:50|52.67|50.87|52.67|50.87|52.67|50.87|52.67|50.87|0
1629449100000|2021-08-20 08:45:00|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1629449110000|2021-08-20 08:45:10|52.75|50.95|52.75|50.95|52.75|50.95|52.75|50.95|0
1629449130000|2021-08-20 08:45:30|52.52|50.72|52.49|50.69|52.52|50.72|52.49|50.69|0
1629449140000|2021-08-20 08:45:40|52.52|50.72|52.6|50.8|52.6|50.8|52.45|50.65|0
1629449150000|2021-08-20 08:45:50|52.75|50.95|52.86|51.06|52.86|51.06|52.75|50.95|0
1629449160000|2021-08-20 08:46:00|52.89|51.09|52.89|51.09|52.89|51.09|52.82|51.02|0
1629449170000|2021-08-20 08:46:10|52.97|51.17|53.04|51.24|53.04|51.24|52.97|51.17|0
1629449180000|2021-08-20 08:46:20|52.89|51.09|52.86|51.06|52.89|51.09|52.86|51.06|0
1629449190000|2021-08-20 08:46:30|52.82|51.02|52.89|51.09|52.89|51.09|52.82|51.02|0
1629449200000|2021-08-20 08:46:40|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1629449210000|2021-08-20 08:46:50|52.78|50.98|52.6|50.8|52.78|50.98|52.52|50.72|0
1629449220000|2021-08-20 08:47:00|52.67|50.87|52.67|50.87|52.67|50.87|52.67|50.87|0
1629449230000|2021-08-20 08:47:10|52.52|50.72|52.37|50.57|52.52|50.72|52.37|50.57|0
1629449240000|2021-08-20 08:47:20|52.52|50.72|52.52|50.72|52.52|50.72|52.48|50.68|0
1629449250000|2021-08-20 08:47:30|52.59|50.79|52.52|50.72|52.59|50.79|52.45|50.65|0
1629449280000|2021-08-20 08:48:00|52.37|50.57|52.45|50.65|52.52|50.72|52.37|50.57|0
1629449290000|2021-08-20 08:48:10|52.48|50.68|52.45|50.65|52.52|50.72|52.45|50.65|0
1629449300000|2021-08-20 08:48:20|52.52|50.72|52.45|50.65|52.52|50.72|52.45|50.65|0
1629449310000|2021-08-20 08:48:30|52.37|50.57|52.37|50.57|52.37|50.57|52.37|50.57|0
1629449320000|2021-08-20 08:48:40|52.3|50.5|52.44|50.64|52.44|50.64|52.3|50.5|0
1629449340000|2021-08-20 08:49:00|52.37|50.57|52.44|50.64|52.44|50.64|52.37|50.57|0
1629449350000|2021-08-20 08:49:10|52.3|50.5|52.3|50.5|52.37|50.57|52.3|50.5|0
1629449360000|2021-08-20 08:49:20|52.15|50.35|52.22|50.42|52.22|50.42|52.15|50.35|0
1629449370000|2021-08-20 08:49:30|52.15|50.35|52.33|50.53|52.33|50.53|52.15|50.35|0
1629449380000|2021-08-20 08:49:40|52.3|50.5|52.37|50.57|52.37|50.57|52.22|50.42|0
1629449390000|2021-08-20 08:49:50|52.52|50.72|52.52|50.72|52.52|50.72|52.52|50.72|0
1629449400000|2021-08-20 08:50:00|52.44|50.64|52.22|50.42|52.44|50.64|52.22|50.42|0
1629449410000|2021-08-20 08:50:10|52.15|50.35|52.15|50.35|52.15|50.35|52.15|50.35|0
1629449420000|2021-08-20 08:50:20|52.22|50.42|52.29|50.49|52.29|50.49|52.22|50.42|0
1629449430000|2021-08-20 08:50:30|52.44|50.64|52.59|50.79|52.59|50.79|52.44|50.64|0
1629449440000|2021-08-20 08:50:40|52.52|50.72|52.52|50.72|52.52|50.72|52.52|50.72|0
1629449450000|2021-08-20 08:50:50|52.44|50.64|52.52|50.72|52.52|50.72|52.44|50.64|0
1629449460000|2021-08-20 08:51:00|52.44|50.64|52.56|50.76|52.56|50.76|52.44|50.64|0
1629449470000|2021-08-20 08:51:10|52.52|50.72|52.44|50.64|52.52|50.72|52.44|50.64|0
1629449480000|2021-08-20 08:51:20|52.52|50.72|52.48|50.68|52.52|50.72|52.44|50.64|0
1629449490000|2021-08-20 08:51:30|52.44|50.64|52.29|50.49|52.44|50.64|52.29|50.49|0
1629449500000|2021-08-20 08:51:40|52.37|50.57|52.33|50.53|52.37|50.57|52.33|50.53|0
1629449510000|2021-08-20 08:51:50|52.37|50.57|52.22|50.42|52.37|50.57|52.22|50.42|0
1629449520000|2021-08-20 08:52:00|52.29|50.49|52.22|50.42|52.29|50.49|52.14|50.34|0
1629449530000|2021-08-20 08:52:10|52.14|50.34|52.22|50.42|52.22|50.42|52.14|50.34|0
1629449540000|2021-08-20 08:52:20|52.29|50.49|52.22|50.42|52.29|50.49|52.22|50.42|0
1629449550000|2021-08-20 08:52:30|52.29|50.49|52.33|50.53|52.33|50.53|52.29|50.49|0
1629449560000|2021-08-20 08:52:40|52.29|50.49|52.37|50.57|52.37|50.57|52.29|50.49|0
1629449570000|2021-08-20 08:52:50|52.4|50.6|52.4|50.6|52.4|50.6|52.4|50.6|0
1629449580000|2021-08-20 08:53:00|52.44|50.64|52.44|50.64|52.44|50.64|52.37|50.57|0
1629449590000|2021-08-20 08:53:10|52.37|50.57|52.29|50.49|52.37|50.57|52.29|50.49|0
1629449600000|2021-08-20 08:53:20|52.22|50.42|52.22|50.42|52.22|50.42|52.22|50.42|0
1629449610000|2021-08-20 08:53:30|52.14|50.34|52.14|50.34|52.14|50.34|52.14|50.34|0
1629449620000|2021-08-20 08:53:40|52.18|50.38|52.18|50.38|52.18|50.38|52.18|50.38|0
1629449630000|2021-08-20 08:53:50|52.22|50.42|52.14|50.34|52.22|50.42|52.14|50.34|0
1629449640000|2021-08-20 08:54:00|52.18|50.38|52.14|50.34|52.22|50.42|52.14|50.34|0
1629449660000|2021-08-20 08:54:20|52.07|50.27|52.14|50.34|52.14|50.34|52.07|50.27|0
1629449670000|2021-08-20 08:54:30|52.22|50.42|52.29|50.49|52.29|50.49|52.22|50.42|0
1629449680000|2021-08-20 08:54:40|52.25|50.45|52.14|50.34|52.25|50.45|52.14|50.34|0
1629449690000|2021-08-20 08:54:50|52.22|50.42|52.22|50.42|52.29|50.49|52.22|50.42|0
1629449710000|2021-08-20 08:55:10|52.29|50.49|52.29|50.49|52.29|50.49|52.29|50.49|0
1629449720000|2021-08-20 08:55:20|52.25|50.45|52.29|50.49|52.29|50.49|52.25|50.45|0
1629449730000|2021-08-20 08:55:30|52.21|50.41|52.21|50.41|52.21|50.41|52.21|50.41|0
1629449740000|2021-08-20 08:55:40|52.14|50.34|52.25|50.45|52.25|50.45|52.14|50.34|0
1629449750000|2021-08-20 08:55:50|52.21|50.41|52.21|50.41|52.21|50.41|52.21|50.41|0
1629449760000|2021-08-20 08:56:00|52.14|50.34|52.18|50.38|52.18|50.38|52.14|50.34|0
1629449770000|2021-08-20 08:56:10|52.21|50.41|52.29|50.49|52.29|50.49|52.21|50.41|0
1629449800000|2021-08-20 08:56:40|52.33|50.53|52.29|50.49|52.33|50.53|52.29|50.49|0
1629449810000|2021-08-20 08:56:50|52.36|50.56|52.36|50.56|52.44|50.64|52.36|50.56|0
1629449820000|2021-08-20 08:57:00|52.33|50.53|52.21|50.41|52.33|50.53|52.21|50.41|0
1629449830000|2021-08-20 08:57:10|52.29|50.49|52.21|50.41|52.29|50.49|52.21|50.41|0
1629449840000|2021-08-20 08:57:20|52.14|50.34|52.14|50.34|52.14|50.34|52.14|50.34|0
1629449850000|2021-08-20 08:57:30|52.06|50.26|52.1|50.3|52.14|50.34|52.06|50.26|0
1629449860000|2021-08-20 08:57:40|52.06|50.26|52.03|50.23|52.06|50.26|52.03|50.23|0
1629449870000|2021-08-20 08:57:50|52.06|50.26|52.06|50.26|52.06|50.26|52.06|50.26|0
1629449880000|2021-08-20 08:58:00|52.14|50.34|52.21|50.41|52.21|50.41|52.14|50.34|0
1629449910000|2021-08-20 08:58:30|52.29|50.49|52.32|50.52|52.32|50.52|52.29|50.49|0
1629449920000|2021-08-20 08:58:40|52.36|50.56|52.32|50.52|52.36|50.56|52.32|50.52|0
1629449930000|2021-08-20 08:58:50|52.36|50.56|52.43|50.63|52.43|50.63|52.36|50.56|0
1629449940000|2021-08-20 08:59:00|52.47|50.67|52.58|50.78|52.58|50.78|52.43|50.63|0
1629449960000|2021-08-20 08:59:20|52.66|50.86|52.58|50.78|52.66|50.86|52.58|50.78|0
1629449970000|2021-08-20 08:59:30|52.66|50.86|52.66|50.86|52.66|50.86|52.66|50.86|0
1629449990000|2021-08-20 08:59:50|52.58|50.78|52.58|50.78|52.58|50.78|52.58|50.78|0
1629450000000|2021-08-20 09:00:00|52.73|50.93|52.73|50.93|52.8|51|52.73|50.93|0
1629450010000|2021-08-20 09:00:10|52.8|51|52.69|50.89|52.8|51|52.65|50.85|0
1629450020000|2021-08-20 09:00:20|52.65|50.85|52.73|50.93|52.73|50.93|52.65|50.85|0
1629450040000|2021-08-20 09:00:40|52.8|51|52.8|51|52.8|51|52.73|50.93|0
1629450050000|2021-08-20 09:00:50|52.73|50.93|52.65|50.85|52.73|50.93|52.65|50.85|0
1629450060000|2021-08-20 09:01:00|52.51|50.71|52.51|50.71|52.51|50.71|52.51|50.71|0
1629450070000|2021-08-20 09:01:10|52.54|50.74|52.43|50.63|52.54|50.74|52.43|50.63|0
1629450080000|2021-08-20 09:01:20|52.36|50.56|52.36|50.56|52.36|50.56|52.36|50.56|0
1629450090000|2021-08-20 09:01:30|52.43|50.63|52.43|50.63|52.43|50.63|52.43|50.63|0
1629450110000|2021-08-20 09:01:50|52.36|50.56|52.43|50.63|52.43|50.63|52.36|50.56|0
1629450120000|2021-08-20 09:02:00|52.5|50.7|52.43|50.63|52.5|50.7|52.43|50.63|0
1629450130000|2021-08-20 09:02:10|52.5|50.7|52.65|50.85|52.65|50.85|52.5|50.7|0
1629450140000|2021-08-20 09:02:20|52.58|50.78|52.65|50.85|52.65|50.85|52.5|50.7|0
1629450150000|2021-08-20 09:02:30|52.58|50.78|52.58|50.78|52.58|50.78|52.58|50.78|0
1629450160000|2021-08-20 09:02:40|52.65|50.85|52.8|51|52.8|51|52.65|50.85|0
1629450180000|2021-08-20 09:03:00|52.76|50.96|52.73|50.93|52.76|50.96|52.65|50.85|0
1629450190000|2021-08-20 09:03:10|52.65|50.85|52.65|50.85|52.65|50.85|52.65|50.85|0
1629450210000|2021-08-20 09:03:30|52.73|50.93|52.73|50.93|52.73|50.93|52.73|50.93|0
1629450220000|2021-08-20 09:03:40|52.65|50.85|52.58|50.78|52.65|50.85|52.58|50.78|0
1629450230000|2021-08-20 09:03:50|52.65|50.85|52.73|50.93|52.73|50.93|52.65|50.85|0
1629450240000|2021-08-20 09:04:00|52.65|50.85|52.58|50.78|52.65|50.85|52.58|50.78|0
1629450250000|2021-08-20 09:04:10|52.5|50.7|52.5|50.7|52.5|50.7|52.47|50.67|0
1629450260000|2021-08-20 09:04:20|52.43|50.63|52.47|50.67|52.5|50.7|52.43|50.63|0
1629450270000|2021-08-20 09:04:30|52.43|50.63|52.43|50.63|52.47|50.67|52.43|50.63|0
1629450280000|2021-08-20 09:04:40|52.28|50.48|52.2|50.4|52.28|50.48|52.2|50.4|0
1629450290000|2021-08-20 09:04:50|52.13|50.33|52.13|50.33|52.13|50.33|52.13|50.33|0
1629450300000|2021-08-20 09:05:00|52.09|50.29|52.2|50.4|52.2|50.4|52.09|50.29|0
1629450310000|2021-08-20 09:05:10|52.13|50.33|52.13|50.33|52.13|50.33|52.13|50.33|0
1629450340000|2021-08-20 09:05:40|52.2|50.4|52.2|50.4|52.2|50.4|52.2|50.4|0
1629450350000|2021-08-20 09:05:50|52.28|50.48|52.13|50.33|52.28|50.48|52.13|50.33|0
1629450360000|2021-08-20 09:06:00|52.06|50.26|52.13|50.33|52.13|50.33|52.06|50.26|0
1629450370000|2021-08-20 09:06:10|52.06|50.26|52.13|50.33|52.13|50.33|52.06|50.26|0
1629450380000|2021-08-20 09:06:20|52.2|50.4|52.13|50.33|52.2|50.4|52.13|50.33|0
1629450390000|2021-08-20 09:06:30|52.05|50.25|52.05|50.25|52.13|50.33|52.05|50.25|0
1629450400000|2021-08-20 09:06:40|52.13|50.33|52.05|50.25|52.13|50.33|52.05|50.25|0
1629450410000|2021-08-20 09:06:50|52.13|50.33|52.13|50.33|52.13|50.33|52.05|50.25|0
1629450420000|2021-08-20 09:07:00|52.09|50.29|52.13|50.33|52.13|50.33|52.09|50.29|0
1629450440000|2021-08-20 09:07:20|52.17|50.37|52.2|50.4|52.2|50.4|52.13|50.33|0
1629450450000|2021-08-20 09:07:30|52.28|50.48|52.35|50.55|52.35|50.55|52.28|50.48|0
1629450460000|2021-08-20 09:07:40|52.28|50.48|52.2|50.4|52.28|50.48|52.2|50.4|0
1629450470000|2021-08-20 09:07:50|52.24|50.44|52.2|50.4|52.24|50.44|52.2|50.4|0
1629450480000|2021-08-20 09:08:00|52.27|50.47|52.31|50.51|52.31|50.51|52.27|50.47|0
1629450490000|2021-08-20 09:08:10|52.35|50.55|52.27|50.47|52.35|50.55|52.27|50.47|0
1629450500000|2021-08-20 09:08:20|52.31|50.51|52.35|50.55|52.35|50.55|52.31|50.51|0
1629450510000|2021-08-20 09:08:30|52.42|50.62|52.42|50.62|52.42|50.62|52.42|50.62|0
1629450520000|2021-08-20 09:08:40|52.5|50.7|52.57|50.77|52.57|50.77|52.5|50.7|0
1629450530000|2021-08-20 09:08:50|52.53|50.73|52.5|50.7|52.53|50.73|52.5|50.7|0
1629450540000|2021-08-20 09:09:00|52.46|50.66|52.42|50.62|52.46|50.66|52.42|50.62|0
1629450550000|2021-08-20 09:09:10|52.5|50.7|52.5|50.7|52.5|50.7|52.5|50.7|0
1629450560000|2021-08-20 09:09:20|52.46|50.66|52.2|50.4|52.46|50.66|52.2|50.4|0
1629450570000|2021-08-20 09:09:30|52.27|50.47|52.27|50.47|52.27|50.47|52.27|50.47|0
1629450580000|2021-08-20 09:09:40|52.35|50.55|52.27|50.47|52.35|50.55|52.27|50.47|0
1629450590000|2021-08-20 09:09:50|52.31|50.51|52.31|50.51|52.31|50.51|52.31|50.51|0
1629450600000|2021-08-20 09:10:00|52.35|50.55|52.2|50.4|52.42|50.62|52.2|50.4|0
1629450610000|2021-08-20 09:10:10|52.27|50.47|52.27|50.47|52.27|50.47|52.27|50.47|0
1629450620000|2021-08-20 09:10:20|52.35|50.55|52.27|50.47|52.35|50.55|52.27|50.47|0
1629450630000|2021-08-20 09:10:30|52.35|50.55|52.35|50.55|52.35|50.55|52.35|50.55|0
1629450650000|2021-08-20 09:10:50|52.42|50.62|52.49|50.69|52.49|50.69|52.42|50.62|0
1629450660000|2021-08-20 09:11:00|52.53|50.73|52.57|50.77|52.57|50.77|52.53|50.73|0
1629450670000|2021-08-20 09:11:10|52.49|50.69|52.35|50.55|52.49|50.69|52.35|50.55|0
1629450680000|2021-08-20 09:11:20|52.42|50.62|52.49|50.69|52.49|50.69|52.42|50.62|0
1629450690000|2021-08-20 09:11:30|52.53|50.73|52.64|50.84|52.64|50.84|52.53|50.73|0
1629450700000|2021-08-20 09:11:40|52.72|50.92|52.72|50.92|52.72|50.92|52.72|50.92|0
1629450710000|2021-08-20 09:11:50|52.79|50.99|52.79|50.99|52.79|50.99|52.79|50.99|0
1629450720000|2021-08-20 09:12:00|52.72|50.92|52.75|50.95|52.79|50.99|52.72|50.92|0
1629450730000|2021-08-20 09:12:10|52.79|50.99|52.72|50.92|52.79|50.99|52.72|50.92|0
1629450740000|2021-08-20 09:12:20|52.79|50.99|52.86|51.06|52.86|51.06|52.79|50.99|0
1629450750000|2021-08-20 09:12:30|52.94|51.14|53.01|51.21|53.01|51.21|52.94|51.14|0
1629450770000|2021-08-20 09:12:50|53.09|51.29|53.01|51.21|53.09|51.29|53.01|51.21|0
1629450780000|2021-08-20 09:13:00|53.09|51.29|53.16|51.36|53.16|51.36|53.09|51.29|0
1629450790000|2021-08-20 09:13:10|53.24|51.44|53.24|51.44|53.24|51.44|53.2|51.4|0
1629450800000|2021-08-20 09:13:20|53.16|51.36|53.31|51.51|53.31|51.51|53.16|51.36|0
1629450810000|2021-08-20 09:13:30|53.39|51.59|53.54|51.74|53.54|51.74|53.39|51.59|0
1629450820000|2021-08-20 09:13:40|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1629450830000|2021-08-20 09:13:50|53.5|51.7|53.39|51.59|53.54|51.74|53.31|51.51|0
1629450840000|2021-08-20 09:14:00|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1629450850000|2021-08-20 09:14:10|53.39|51.59|53.39|51.59|53.46|51.66|53.39|51.59|0
1629450860000|2021-08-20 09:14:20|53.46|51.66|53.43|51.63|53.46|51.66|53.39|51.59|0
1629450870000|2021-08-20 09:14:30|53.46|51.66|53.39|51.59|53.46|51.66|53.39|51.59|0
1629450880000|2021-08-20 09:14:40|53.31|51.51|53.16|51.36|53.39|51.59|53.16|51.36|0
1629450890000|2021-08-20 09:14:50|53.24|51.44|53.16|51.36|53.24|51.44|53.16|51.36|0
1629450900000|2021-08-20 09:15:00|53.24|51.44|53.31|51.51|53.39|51.59|53.24|51.44|0
1629450910000|2021-08-20 09:15:10|53.39|51.59|53.39|51.59|53.39|51.59|53.39|51.59|0
1629450920000|2021-08-20 09:15:20|53.31|51.51|53.35|51.55|53.39|51.59|53.31|51.51|0
1629450930000|2021-08-20 09:15:30|53.31|51.51|53.39|51.59|53.39|51.59|53.27|51.47|0
1629450940000|2021-08-20 09:15:40|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1629450950000|2021-08-20 09:15:50|53.35|51.55|53.39|51.59|53.42|51.62|53.35|51.55|0
1629450960000|2021-08-20 09:16:00|53.42|51.62|53.31|51.51|53.42|51.62|53.31|51.51|0
1629450970000|2021-08-20 09:16:10|53.23|51.43|53.16|51.36|53.23|51.43|53.16|51.36|0
1629450980000|2021-08-20 09:16:20|53.08|51.28|53.08|51.28|53.08|51.28|53.08|51.28|0
1629450990000|2021-08-20 09:16:30|53.05|51.25|53.16|51.36|53.16|51.36|53.05|51.25|0
1629451000000|2021-08-20 09:16:40|53.08|51.28|53.01|51.21|53.08|51.28|53.01|51.21|0
1629451010000|2021-08-20 09:16:50|52.93|51.13|52.93|51.13|52.93|51.13|52.93|51.13|0
1629451020000|2021-08-20 09:17:00|52.97|51.17|53.01|51.21|53.01|51.21|52.97|51.17|0
1629451030000|2021-08-20 09:17:10|53.08|51.28|52.86|51.06|53.08|51.28|52.86|51.06|0
1629451040000|2021-08-20 09:17:20|52.93|51.13|52.93|51.13|52.93|51.13|52.93|51.13|0
1629451050000|2021-08-20 09:17:30|52.86|51.06|52.86|51.06|52.86|51.06|52.86|51.06|0
1629451060000|2021-08-20 09:17:40|52.93|51.13|52.93|51.13|52.93|51.13|52.93|51.13|0
1629451070000|2021-08-20 09:17:50|52.86|51.06|52.86|51.06|52.86|51.06|52.82|51.02|0
1629451080000|2021-08-20 09:18:00|52.82|51.02|52.86|51.06|52.86|51.06|52.82|51.02|0
1629451090000|2021-08-20 09:18:10|52.82|51.02|52.82|51.02|52.82|51.02|52.78|50.98|0
1629451100000|2021-08-20 09:18:20|52.86|51.06|52.78|50.98|52.86|51.06|52.78|50.98|0
1629451120000|2021-08-20 09:18:40|52.71|50.91|52.78|50.98|52.78|50.98|52.71|50.91|0
1629451140000|2021-08-20 09:19:00|52.71|50.91|52.78|50.98|52.86|51.06|52.71|50.91|0
1629451160000|2021-08-20 09:19:20|52.71|50.91|52.71|50.91|52.71|50.91|52.71|50.91|0
1629451170000|2021-08-20 09:19:30|52.56|50.76|52.56|50.76|52.56|50.76|52.56|50.76|0
1629451180000|2021-08-20 09:19:40|52.63|50.83|52.63|50.83|52.63|50.83|52.63|50.83|0
1629451200000|2021-08-20 09:20:00|52.48|50.68|52.63|50.83|52.71|50.91|52.48|50.68|0
1629451210000|2021-08-20 09:20:10|52.56|50.76|52.56|50.76|52.56|50.76|52.56|50.76|0
1629451220000|2021-08-20 09:20:20|52.48|50.68|52.48|50.68|52.48|50.68|52.48|50.68|0
1629451230000|2021-08-20 09:20:30|52.41|50.61|52.33|50.53|52.48|50.68|52.33|50.53|0
1629451240000|2021-08-20 09:20:40|52.37|50.57|52.41|50.61|52.41|50.61|52.33|50.53|0
1629451250000|2021-08-20 09:20:50|52.48|50.68|52.37|50.57|52.48|50.68|52.37|50.57|0
1629451260000|2021-08-20 09:21:00|52.33|50.53|52.33|50.53|52.33|50.53|52.33|50.53|0
1629451270000|2021-08-20 09:21:10|52.19|50.39|52.26|50.46|52.26|50.46|52.19|50.39|0
1629451280000|2021-08-20 09:21:20|52.19|50.39|52.19|50.39|52.19|50.39|52.11|50.31|0
1629451310000|2021-08-20 09:21:50|52.04|50.24|52.04|50.24|52.04|50.24|52.04|50.24|0
1629451320000|2021-08-20 09:22:00|52.11|50.31|52.11|50.31|52.11|50.31|52.11|50.31|0
1629451330000|2021-08-20 09:22:10|52.04|50.24|51.96|50.16|52.04|50.24|51.96|50.16|0
1629451340000|2021-08-20 09:22:20|52.04|50.24|51.89|50.09|52.04|50.24|51.89|50.09|0
1629451350000|2021-08-20 09:22:30|51.85|50.05|51.96|50.16|51.96|50.16|51.85|50.05|0
1629451360000|2021-08-20 09:22:40|51.89|50.09|51.82|50.02|51.89|50.09|51.74|49.94|0
1629451370000|2021-08-20 09:22:50|51.89|50.09|52.11|50.31|52.11|50.31|51.89|50.09|0
1629451380000|2021-08-20 09:23:00|51.96|50.16|52.04|50.24|52.04|50.24|51.96|50.16|0
1629451390000|2021-08-20 09:23:10|52.07|50.27|52.11|50.31|52.11|50.31|52.07|50.27|0
1629451400000|2021-08-20 09:23:20|52.04|50.24|51.96|50.16|52.04|50.24|51.96|50.16|0
1629451410000|2021-08-20 09:23:30|51.85|50.05|51.89|50.09|51.89|50.09|51.81|50.01|0
1629451420000|2021-08-20 09:23:40|51.85|50.05|51.89|50.09|51.89|50.09|51.85|50.05|0
1629451430000|2021-08-20 09:23:50|51.81|50.01|51.81|50.01|51.81|50.01|51.74|49.94|0
1629451450000|2021-08-20 09:24:10|51.89|50.09|51.89|50.09|51.89|50.09|51.81|50.01|0
1629451460000|2021-08-20 09:24:20|51.96|50.16|51.81|50.01|51.96|50.16|51.81|50.01|0
1629451480000|2021-08-20 09:24:40|51.74|49.94|51.74|49.94|51.74|49.94|51.74|49.94|0
1629451490000|2021-08-20 09:24:50|51.81|50.01|51.81|50.01|51.81|50.01|51.7|49.9|0
1629451500000|2021-08-20 09:25:00|51.89|50.09|51.89|50.09|51.89|50.09|51.89|50.09|0
1629451510000|2021-08-20 09:25:10|51.81|50.01|51.67|49.87|51.81|50.01|51.67|49.87|0
1629451520000|2021-08-20 09:25:20|51.59|49.79|51.59|49.79|51.59|49.79|51.52|49.72|0
1629451540000|2021-08-20 09:25:40|51.67|49.87|51.59|49.79|51.67|49.87|51.59|49.79|0
1629451550000|2021-08-20 09:25:50|51.67|49.87|51.66|49.86|51.67|49.87|51.63|49.83|0
1629451560000|2021-08-20 09:26:00|51.63|49.83|51.37|49.57|51.63|49.83|51.37|49.57|0
1629451570000|2021-08-20 09:26:10|51.45|49.65|51.52|49.72|51.52|49.72|51.44|49.64|0
1629451580000|2021-08-20 09:26:20|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1629451590000|2021-08-20 09:26:30|51.52|49.72|51.59|49.79|51.59|49.79|51.52|49.72|0
1629451600000|2021-08-20 09:26:40|51.52|49.72|51.59|49.79|51.59|49.79|51.52|49.72|0
1629451610000|2021-08-20 09:26:50|51.56|49.76|51.44|49.64|51.56|49.76|51.44|49.64|0
1629451620000|2021-08-20 09:27:00|51.41|49.61|51.37|49.57|51.41|49.61|51.37|49.57|0
1629451630000|2021-08-20 09:27:10|51.52|49.72|51.52|49.72|51.52|49.72|51.44|49.64|0
1629451640000|2021-08-20 09:27:20|51.48|49.68|51.44|49.64|51.48|49.68|51.44|49.64|0
1629451650000|2021-08-20 09:27:30|51.52|49.72|51.37|49.57|51.52|49.72|51.37|49.57|0
1629451660000|2021-08-20 09:27:40|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1629451670000|2021-08-20 09:27:50|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1629451680000|2021-08-20 09:28:00|51.37|49.57|51.37|49.57|51.44|49.64|51.37|49.57|0
1629451700000|2021-08-20 09:28:20|51.33|49.53|51.37|49.57|51.37|49.57|51.3|49.5|0
1629451710000|2021-08-20 09:28:30|51.3|49.5|51.37|49.57|51.37|49.57|51.3|49.5|0
1629451720000|2021-08-20 09:28:40|51.3|49.5|51.3|49.5|51.3|49.5|51.3|49.5|0
1629451730000|2021-08-20 09:28:50|51.33|49.53|51.3|49.5|51.33|49.53|51.3|49.5|0
1629451760000|2021-08-20 09:29:20|51.22|49.42|51.22|49.42|51.22|49.42|51.08|49.28|0
1629451780000|2021-08-20 09:29:40|51.15|49.35|51.15|49.35|51.15|49.35|51.15|49.35|0
1629451790000|2021-08-20 09:29:50|51.22|49.42|51.22|49.42|51.22|49.42|51.15|49.35|0
1629451800000|2021-08-20 09:30:00|51.26|49.46|51.44|49.64|51.44|49.64|51.26|49.46|0
1629451810000|2021-08-20 09:30:10|51.66|49.86|51.59|49.79|51.66|49.86|51.59|49.79|0
1629451820000|2021-08-20 09:30:20|51.48|49.68|51.51|49.71|51.51|49.71|51.44|49.64|0
1629451830000|2021-08-20 09:30:30|51.48|49.68|51.51|49.71|51.51|49.71|51.44|49.64|0
1629451840000|2021-08-20 09:30:40|51.55|49.75|51.55|49.75|51.59|49.79|51.55|49.75|0
1629451850000|2021-08-20 09:30:50|51.51|49.71|51.66|49.86|51.66|49.86|51.51|49.71|0
1629451860000|2021-08-20 09:31:00|51.59|49.79|51.66|49.86|51.66|49.86|51.59|49.79|0
1629451870000|2021-08-20 09:31:10|51.81|50.01|51.84|50.04|51.84|50.04|51.81|50.01|0
1629451880000|2021-08-20 09:31:20|51.88|50.08|51.88|50.08|51.95|50.15|51.81|50.01|0
1629451890000|2021-08-20 09:31:30|51.92|50.12|51.95|50.15|51.95|50.15|51.88|50.08|0
1629451900000|2021-08-20 09:31:40|51.88|50.08|51.92|50.12|51.95|50.15|51.88|50.08|0
1629451910000|2021-08-20 09:31:50|51.88|50.08|52.03|50.23|52.03|50.23|51.88|50.08|0
1629451920000|2021-08-20 09:32:00|52.1|50.3|52.1|50.3|52.17|50.37|52.1|50.3|0
1629451930000|2021-08-20 09:32:10|52.17|50.37|52.03|50.23|52.17|50.37|52.03|50.23|0
1629451940000|2021-08-20 09:32:20|52.06|50.26|51.95|50.15|52.06|50.26|51.95|50.15|0
1629451970000|2021-08-20 09:32:50|51.88|50.08|51.88|50.08|51.88|50.08|51.8|50|0
1629451980000|2021-08-20 09:33:00|51.84|50.04|51.8|50|51.88|50.08|51.73|49.93|0
1629451990000|2021-08-20 09:33:10|51.84|50.04|51.8|50|51.84|50.04|51.8|50|0
1629452000000|2021-08-20 09:33:20|51.73|49.93|51.73|49.93|51.73|49.93|51.73|49.93|0
1629452010000|2021-08-20 09:33:30|51.8|50|51.8|50|51.8|50|51.8|50|0
1629452020000|2021-08-20 09:33:40|51.66|49.86|51.66|49.86|51.66|49.86|51.58|49.78|0
1629452030000|2021-08-20 09:33:50|51.58|49.78|51.58|49.78|51.58|49.78|51.58|49.78|0
1629452050000|2021-08-20 09:34:10|51.51|49.71|51.51|49.71|51.51|49.71|51.51|49.71|0
1629452060000|2021-08-20 09:34:20|51.44|49.64|51.4|49.6|51.44|49.64|51.36|49.56|0
1629452070000|2021-08-20 09:34:30|51.36|49.56|51.36|49.56|51.36|49.56|51.29|49.49|0
1629452080000|2021-08-20 09:34:40|51.44|49.64|51.44|49.64|51.44|49.64|51.44|49.64|0
1629452090000|2021-08-20 09:34:50|51.36|49.56|51.14|49.34|51.36|49.56|51.14|49.34|0
1629452100000|2021-08-20 09:35:00|51.18|49.38|51.14|49.34|51.18|49.38|51.14|49.34|0
1629452110000|2021-08-20 09:35:10|51.07|49.27|51.07|49.27|51.07|49.27|51.07|49.27|0
1629452120000|2021-08-20 09:35:20|51|49.2|51.07|49.27|51.07|49.27|51|49.2|0
1629452130000|2021-08-20 09:35:30|51.14|49.34|51.14|49.34|51.14|49.34|51.14|49.34|0
1629452140000|2021-08-20 09:35:40|51.07|49.27|50.85|49.05|51.07|49.27|50.85|49.05|0
1629452150000|2021-08-20 09:35:50|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1629452170000|2021-08-20 09:36:10|50.71|48.91|50.63|48.83|50.71|48.91|50.63|48.83|0
1629452180000|2021-08-20 09:36:20|50.71|48.91|50.71|48.91|50.71|48.91|50.63|48.83|0
1629452190000|2021-08-20 09:36:30|50.78|48.98|50.78|48.98|50.78|48.98|50.71|48.91|0
1629452200000|2021-08-20 09:36:40|50.71|48.91|50.63|48.83|50.71|48.91|50.63|48.83|0
1629452210000|2021-08-20 09:36:50|50.56|48.76|50.67|48.87|50.71|48.91|50.56|48.76|0
1629452220000|2021-08-20 09:37:00|50.71|48.91|50.63|48.83|50.71|48.91|50.63|48.83|0
1629452230000|2021-08-20 09:37:10|50.67|48.87|50.78|48.98|50.78|48.98|50.67|48.87|0
1629452240000|2021-08-20 09:37:20|50.71|48.91|50.85|49.05|50.85|49.05|50.71|48.91|0
1629452250000|2021-08-20 09:37:30|50.78|48.98|50.7|48.9|50.78|48.98|50.7|48.9|0
1629452270000|2021-08-20 09:37:50|50.78|48.98|50.85|49.05|50.85|49.05|50.78|48.98|0
1629452280000|2021-08-20 09:38:00|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1629452290000|2021-08-20 09:38:10|50.7|48.9|50.81|49.01|50.85|49.05|50.7|48.9|0
1629452300000|2021-08-20 09:38:20|50.78|48.98|50.81|49.01|50.85|49.05|50.78|48.98|0
1629452310000|2021-08-20 09:38:30|50.78|48.98|50.7|48.9|50.78|48.98|50.7|48.9|0
1629452320000|2021-08-20 09:38:40|50.78|48.98|50.78|48.98|50.78|48.98|50.78|48.98|0
1629452330000|2021-08-20 09:38:50|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1629452340000|2021-08-20 09:39:00|50.63|48.83|50.67|48.87|50.7|48.9|50.63|48.83|0
1629452350000|2021-08-20 09:39:10|50.7|48.9|50.7|48.9|50.7|48.9|50.7|48.9|0
1629452360000|2021-08-20 09:39:20|50.63|48.83|50.49|48.69|50.63|48.83|50.49|48.69|0
1629452370000|2021-08-20 09:39:30|50.56|48.76|50.56|48.76|50.56|48.76|50.56|48.76|0
1629452380000|2021-08-20 09:39:40|50.63|48.83|50.63|48.83|50.63|48.83|50.63|48.83|0
1629452390000|2021-08-20 09:39:50|50.56|48.76|50.41|48.61|50.56|48.76|50.41|48.61|0
1629452400000|2021-08-20 09:40:00|50.34|48.54|50.41|48.61|50.41|48.61|50.34|48.54|0
1629452410000|2021-08-20 09:40:10|50.27|48.47|50.2|48.4|50.27|48.47|50.2|48.4|0
1629452420000|2021-08-20 09:40:20|50.27|48.47|50.27|48.47|50.34|48.54|50.27|48.47|0
1629452430000|2021-08-20 09:40:30|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1629452440000|2021-08-20 09:40:40|50.27|48.47|50.2|48.4|50.34|48.54|50.2|48.4|0
1629452450000|2021-08-20 09:40:50|50.27|48.47|50.27|48.47|50.31|48.51|50.27|48.47|0
1629452460000|2021-08-20 09:41:00|50.31|48.51|50.23|48.43|50.31|48.51|50.2|48.4|0
1629452470000|2021-08-20 09:41:10|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1629452480000|2021-08-20 09:41:20|50.34|48.54|50.48|48.68|50.48|48.68|50.34|48.54|0
1629452490000|2021-08-20 09:41:30|50.41|48.61|50.41|48.61|50.41|48.61|50.41|48.61|0
1629452500000|2021-08-20 09:41:40|50.34|48.54|50.34|48.54|50.41|48.61|50.34|48.54|0
1629452510000|2021-08-20 09:41:50|50.27|48.47|50.34|48.54|50.34|48.54|50.27|48.47|0
1629452520000|2021-08-20 09:42:00|50.3|48.5|50.27|48.47|50.3|48.5|50.27|48.47|0
1629452540000|2021-08-20 09:42:20|50.2|48.4|50.3|48.5|50.3|48.5|50.2|48.4|0
1629452550000|2021-08-20 09:42:30|50.27|48.47|50.27|48.47|50.27|48.47|50.27|48.47|0
1629452570000|2021-08-20 09:42:50|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1629452580000|2021-08-20 09:43:00|50.34|48.54|50.27|48.47|50.34|48.54|50.27|48.47|0
1629452590000|2021-08-20 09:43:10|50.19|48.39|50.19|48.39|50.19|48.39|50.19|48.39|0
1629452630000|2021-08-20 09:43:50|50.12|48.32|50.02|48.22|50.12|48.32|49.98|48.18|0
1629452640000|2021-08-20 09:44:00|50.05|48.25|50.27|48.47|50.27|48.47|50.05|48.25|0
1629452650000|2021-08-20 09:44:10|50.19|48.39|49.98|48.18|50.19|48.39|49.98|48.18|0
1629452660000|2021-08-20 09:44:20|50.05|48.25|51.94|50.14|51.94|50.14|50.05|48.25|0
1629452670000|2021-08-20 09:44:30|49.45|47.65|49.66|47.86|49.66|47.86|49.45|47.65|0
1629452680000|2021-08-20 09:44:40|49.52|47.72|48.76|46.96|49.52|47.72|48.28|46.48|0
1629452690000|2021-08-20 09:44:50|48.69|46.89|48.83|47.03|48.83|47.03|48.69|46.89|0
1629452700000|2021-08-20 09:45:00|48.76|46.96|48.83|47.03|48.83|47.03|48.76|46.96|0
1629452710000|2021-08-20 09:45:10|48.98|47.18|48.98|47.18|49.05|47.25|48.98|47.18|0
1629452720000|2021-08-20 09:45:20|49.05|47.25|48.98|47.18|49.05|47.25|48.98|47.18|0
1629452730000|2021-08-20 09:45:30|48.33|46.53|48.4|46.6|48.4|46.6|48.33|46.53|0
1629452740000|2021-08-20 09:45:40|48.33|46.53|48.4|46.6|48.4|46.6|48.33|46.53|0
1629452750000|2021-08-20 09:45:50|48.43|46.63|48.47|46.67|48.47|46.67|48.43|46.63|0
1629452760000|2021-08-20 09:46:00|48.33|46.53|48.25|46.45|48.4|46.6|48.25|46.45|0
1629452780000|2021-08-20 09:46:20|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1629452790000|2021-08-20 09:46:30|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1629452800000|2021-08-20 09:46:40|48.32|46.52|48.32|46.52|48.32|46.52|48.32|46.52|0
1629452810000|2021-08-20 09:46:50|48.25|46.45|48.25|46.45|48.25|46.45|48.18|46.38|0
1629452820000|2021-08-20 09:47:00|48.22|46.42|48.25|46.45|48.25|46.45|48.18|46.38|0
1629452830000|2021-08-20 09:47:10|48.32|46.52|48.22|46.42|48.32|46.52|48.22|46.42|0
1629452840000|2021-08-20 09:47:20|48.25|46.45|48.25|46.45|48.25|46.45|48.25|46.45|0
1629452850000|2021-08-20 09:47:30|48.29|46.49|48.32|46.52|48.32|46.52|48.25|46.45|0
1629452860000|2021-08-20 09:47:40|48.25|46.45|48.18|46.38|48.25|46.45|48.18|46.38|0
1629452870000|2021-08-20 09:47:50|48.22|46.42|48.18|46.38|48.22|46.42|48.18|46.38|0
1629452880000|2021-08-20 09:48:00|48.11|46.31|48.11|46.31|48.11|46.31|48.11|46.31|0
1629452890000|2021-08-20 09:48:10|48.18|46.38|48.11|46.31|48.18|46.38|48.11|46.31|0
1629452900000|2021-08-20 09:48:20|48.18|46.38|48.25|46.45|48.25|46.45|48.18|46.38|0
1629452910000|2021-08-20 09:48:30|48.32|46.52|48.36|46.56|48.36|46.56|48.32|46.52|0
1629452920000|2021-08-20 09:48:40|48.39|46.59|48.32|46.52|48.39|46.59|48.32|46.52|0
1629452930000|2021-08-20 09:48:50|48.39|46.59|48.39|46.59|48.39|46.59|48.32|46.52|0
1629452940000|2021-08-20 09:49:00|48.43|46.63|48.46|46.66|48.46|46.66|48.39|46.59|0
1629452950000|2021-08-20 09:49:10|48.54|46.74|48.43|46.63|48.54|46.74|48.43|46.63|0
1629452960000|2021-08-20 09:49:20|48.46|46.66|48.43|46.63|48.46|46.66|48.39|46.59|0
1629452970000|2021-08-20 09:49:30|48.46|46.66|48.46|46.66|48.46|46.66|48.46|46.66|0
1629452990000|2021-08-20 09:49:50|48.53|46.73|48.39|46.59|48.53|46.73|48.39|46.59|0
1629453000000|2021-08-20 09:50:00|48.25|46.45|48.46|46.66|48.46|46.66|48.25|46.45|0
1629453010000|2021-08-20 09:50:10|48.39|46.59|48.32|46.52|48.39|46.59|48.32|46.52|0
1629453020000|2021-08-20 09:50:20|48.36|46.56|48.39|46.59|48.39|46.59|48.36|46.56|0
1629453030000|2021-08-20 09:50:30|48.36|46.56|48.39|46.59|48.39|46.59|48.32|46.52|0
1629453040000|2021-08-20 09:50:40|48.46|46.66|48.5|46.7|48.53|46.73|48.46|46.66|0
1629453050000|2021-08-20 09:50:50|48.53|46.73|48.57|46.77|48.6|46.8|48.53|46.73|0
1629453060000|2021-08-20 09:51:00|48.53|46.73|48.6|46.8|48.6|46.8|48.53|46.73|0
1629453070000|2021-08-20 09:51:10|48.68|46.88|48.53|46.73|48.68|46.88|48.53|46.73|0
1629453080000|2021-08-20 09:51:20|48.6|46.8|48.82|47.02|48.82|47.02|48.6|46.8|0
1629453100000|2021-08-20 09:51:40|48.89|47.09|48.82|47.02|48.89|47.09|48.75|46.95|0
1629453110000|2021-08-20 09:51:50|48.89|47.09|48.89|47.09|48.89|47.09|48.89|47.09|0
1629453120000|2021-08-20 09:52:00|48.96|47.16|49.03|47.23|49.03|47.23|48.96|47.16|0
1629453130000|2021-08-20 09:52:10|48.96|47.16|48.96|47.16|48.96|47.16|48.96|47.16|0
1629453140000|2021-08-20 09:52:20|49.03|47.23|49.03|47.23|49.03|47.23|49.03|47.23|0
1629453160000|2021-08-20 09:52:40|49.07|47.27|48.96|47.16|49.07|47.27|48.96|47.16|0
1629453170000|2021-08-20 09:52:50|49.03|47.23|49.03|47.23|49.03|47.23|48.96|47.16|0
1629453180000|2021-08-20 09:53:00|48.96|47.16|49.03|47.23|49.03|47.23|48.96|47.16|0
1629453190000|2021-08-20 09:53:10|49.1|47.3|49.1|47.3|49.1|47.3|49.1|47.3|0
1629453210000|2021-08-20 09:53:30|49.14|47.34|49.17|47.37|49.17|47.37|49.14|47.34|0
1629453220000|2021-08-20 09:53:40|49.32|47.52|49.46|47.66|49.46|47.66|49.32|47.52|0
1629453230000|2021-08-20 09:53:50|49.39|47.59|49.39|47.59|49.39|47.59|49.39|47.59|0
1629453240000|2021-08-20 09:54:00|49.32|47.52|49.25|47.45|49.32|47.52|49.25|47.45|0
1629453260000|2021-08-20 09:54:20|49.28|47.48|49.32|47.52|49.32|47.52|49.28|47.48|0
1629453270000|2021-08-20 09:54:30|49.39|47.59|49.46|47.66|49.46|47.66|49.39|47.59|0
1629453280000|2021-08-20 09:54:40|49.53|47.73|49.46|47.66|49.53|47.73|49.46|47.66|0
1629453290000|2021-08-20 09:54:50|49.39|47.59|49.39|47.59|49.39|47.59|49.39|47.59|0
1629453300000|2021-08-20 09:55:00|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1629453310000|2021-08-20 09:55:10|49.53|47.73|49.53|47.73|49.53|47.73|49.53|47.73|0
1629453330000|2021-08-20 09:55:30|49.61|47.81|49.64|47.84|49.64|47.84|49.61|47.81|0
1629453340000|2021-08-20 09:55:40|49.68|47.88|49.75|47.95|49.75|47.95|49.68|47.88|0
1629453350000|2021-08-20 09:55:50|49.82|48.02|49.86|48.06|49.86|48.06|49.82|48.02|0
1629453360000|2021-08-20 09:56:00|49.75|47.95|49.97|48.17|49.97|48.17|49.75|47.95|0
1629453370000|2021-08-20 09:56:10|49.89|48.09|49.97|48.17|49.97|48.17|49.82|48.02|0
1629453380000|2021-08-20 09:56:20|49.93|48.13|49.82|48.02|49.93|48.13|49.82|48.02|0
1629453390000|2021-08-20 09:56:30|49.75|47.95|49.89|48.09|49.89|48.09|49.75|47.95|0
1629453400000|2021-08-20 09:56:40|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1629453410000|2021-08-20 09:56:50|49.89|48.09|49.68|47.88|49.89|48.09|49.68|47.88|0
1629453420000|2021-08-20 09:57:00|49.64|47.84|49.68|47.88|49.68|47.88|49.64|47.84|0
1629453430000|2021-08-20 09:57:10|49.6|47.8|49.31|47.51|49.6|47.8|49.31|47.51|0
1629453440000|2021-08-20 09:57:20|49.24|47.44|49.24|47.44|49.31|47.51|49.24|47.44|0
1629453450000|2021-08-20 09:57:30|49.31|47.51|49.31|47.51|49.39|47.59|49.31|47.51|0
1629453460000|2021-08-20 09:57:40|49.24|47.44|49.17|47.37|49.24|47.44|49.1|47.3|0
1629453470000|2021-08-20 09:57:50|49.1|47.3|49.21|47.41|49.21|47.41|49.1|47.3|0
1629453480000|2021-08-20 09:58:00|49.24|47.44|49.53|47.73|49.53|47.73|49.24|47.44|0
1629453490000|2021-08-20 09:58:10|49.46|47.66|49.53|47.73|49.53|47.73|49.46|47.66|0
1629453500000|2021-08-20 09:58:20|49.46|47.66|49.46|47.66|49.5|47.7|49.46|47.66|0
1629453510000|2021-08-20 09:58:30|49.49|47.69|49.46|47.66|49.49|47.69|49.46|47.66|0
1629453520000|2021-08-20 09:58:40|49.53|47.73|49.67|47.87|49.67|47.87|49.53|47.73|0
1629453530000|2021-08-20 09:58:50|49.64|47.84|49.53|47.73|49.64|47.84|49.53|47.73|0
1629453540000|2021-08-20 09:59:00|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1629453550000|2021-08-20 09:59:10|49.38|47.58|49.31|47.51|49.38|47.58|49.31|47.51|0
1629453560000|2021-08-20 09:59:20|49.38|47.58|49.46|47.66|49.46|47.66|49.38|47.58|0
1629453570000|2021-08-20 09:59:30|49.38|47.58|49.46|47.66|49.46|47.66|49.31|47.51|0
1629453580000|2021-08-20 09:59:40|49.38|47.58|49.38|47.58|49.38|47.58|49.38|47.58|0
1629453590000|2021-08-20 09:59:50|49.31|47.51|49.38|47.58|49.38|47.58|49.31|47.51|0
1629453600000|2021-08-20 10:00:00|49.35|47.55|49.6|47.8|49.64|47.84|49.35|47.55|0
1629453610000|2021-08-20 10:00:10|49.53|47.73|49.38|47.58|49.53|47.73|49.31|47.51|0
1629453620000|2021-08-20 10:00:20|49.46|47.66|49.38|47.58|49.46|47.66|49.31|47.51|0
1629453630000|2021-08-20 10:00:30|49.31|47.51|49.45|47.65|49.46|47.66|49.31|47.51|0
1629453640000|2021-08-20 10:00:40|49.67|47.87|49.67|47.87|49.67|47.87|49.6|47.8|0
1629453650000|2021-08-20 10:00:50|49.82|48.02|49.74|47.94|49.82|48.02|49.74|47.94|0
1629453670000|2021-08-20 10:01:10|49.82|48.02|49.82|48.02|49.82|48.02|49.82|48.02|0
1629453680000|2021-08-20 10:01:20|49.74|47.94|49.74|47.94|49.78|47.98|49.74|47.94|0
1629453690000|2021-08-20 10:01:30|49.67|47.87|49.74|47.94|49.74|47.94|49.67|47.87|0
1629453700000|2021-08-20 10:01:40|49.82|48.02|49.74|47.94|49.82|48.02|49.67|47.87|0
1629453710000|2021-08-20 10:01:50|49.64|47.84|49.67|47.87|49.67|47.87|49.64|47.84|0
1629453740000|2021-08-20 10:02:20|49.6|47.8|49.82|48.02|49.82|48.02|49.6|47.8|0
1629453750000|2021-08-20 10:02:30|49.74|47.94|49.82|48.02|49.82|48.02|49.67|47.87|0
1629453760000|2021-08-20 10:02:40|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1629453770000|2021-08-20 10:02:50|49.78|47.98|49.74|47.94|49.78|47.98|49.74|47.94|0
1629453780000|2021-08-20 10:03:00|49.78|47.98|49.85|48.05|49.96|48.16|49.78|47.98|0
1629453790000|2021-08-20 10:03:10|49.89|48.09|49.92|48.12|49.92|48.12|49.89|48.09|0
1629453800000|2021-08-20 10:03:20|49.89|48.09|49.89|48.09|49.96|48.16|49.89|48.09|0
1629453810000|2021-08-20 10:03:30|49.96|48.16|49.78|47.98|49.96|48.16|49.78|47.98|0
1629453820000|2021-08-20 10:03:40|49.96|48.16|49.96|48.16|49.96|48.16|49.89|48.09|0
1629453830000|2021-08-20 10:03:50|49.89|48.09|49.89|48.09|49.89|48.09|49.74|47.94|0
1629453840000|2021-08-20 10:04:00|49.81|48.01|49.6|47.8|49.81|48.01|49.6|47.8|0
1629453850000|2021-08-20 10:04:10|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1629453860000|2021-08-20 10:04:20|49.81|48.01|49.89|48.09|49.89|48.09|49.81|48.01|0
1629453870000|2021-08-20 10:04:30|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1629453880000|2021-08-20 10:04:40|50.03|48.23|49.96|48.16|50.03|48.23|49.96|48.16|0
1629453890000|2021-08-20 10:04:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1629453900000|2021-08-20 10:05:00|49.96|48.16|50.03|48.23|50.03|48.23|49.96|48.16|0
1629453910000|2021-08-20 10:05:10|49.96|48.16|49.92|48.12|49.96|48.16|49.88|48.08|0
1629453920000|2021-08-20 10:05:20|49.96|48.16|49.96|48.16|50.03|48.23|49.96|48.16|0
1629453930000|2021-08-20 10:05:30|50|48.2|49.96|48.16|50.03|48.23|49.96|48.16|0
1629453940000|2021-08-20 10:05:40|49.99|48.19|50.1|48.3|50.1|48.3|49.96|48.16|0
1629453950000|2021-08-20 10:05:50|50.18|48.38|50.25|48.45|50.25|48.45|50.18|48.38|0
1629453960000|2021-08-20 10:06:00|50.1|48.3|50.18|48.38|50.25|48.45|50.1|48.3|0
1629453970000|2021-08-20 10:06:10|50.32|48.52|50.39|48.59|50.39|48.59|50.32|48.52|0
1629453980000|2021-08-20 10:06:20|50.32|48.52|50.25|48.45|50.39|48.59|50.25|48.45|0
1629453990000|2021-08-20 10:06:30|50.32|48.52|50.25|48.45|50.32|48.52|50.25|48.45|0
1629454000000|2021-08-20 10:06:40|50.17|48.37|50.32|48.52|50.32|48.52|50.17|48.37|0
1629454010000|2021-08-20 10:06:50|50.39|48.59|50.47|48.67|50.47|48.67|50.39|48.59|0
1629454020000|2021-08-20 10:07:00|50.39|48.59|50.54|48.74|50.54|48.74|50.39|48.59|0
1629454030000|2021-08-20 10:07:10|50.47|48.67|50.47|48.67|50.51|48.71|50.47|48.67|0
1629454040000|2021-08-20 10:07:20|50.51|48.71|50.39|48.59|50.51|48.71|50.39|48.59|0
1629454050000|2021-08-20 10:07:30|50.54|48.74|50.47|48.67|50.54|48.74|50.47|48.67|0
1629454070000|2021-08-20 10:07:50|50.43|48.63|50.47|48.67|50.54|48.74|50.43|48.63|0
1629454080000|2021-08-20 10:08:00|50.54|48.74|50.76|48.96|50.76|48.96|50.54|48.74|0
1629454090000|2021-08-20 10:08:10|50.8|49|50.69|48.89|50.8|49|50.69|48.89|0
1629454100000|2021-08-20 10:08:20|50.54|48.74|50.21|48.41|50.54|48.74|50.17|48.37|0
1629454110000|2021-08-20 10:08:30|50.25|48.45|50.32|48.52|50.32|48.52|50.17|48.37|0
1629454120000|2021-08-20 10:08:40|50.28|48.48|50.17|48.37|50.28|48.48|50.17|48.37|0
1629454130000|2021-08-20 10:08:50|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1629454140000|2021-08-20 10:09:00|50.32|48.52|50.39|48.59|50.47|48.67|50.32|48.52|0
1629454150000|2021-08-20 10:09:10|50.32|48.52|50.32|48.52|50.39|48.59|50.32|48.52|0
1629454160000|2021-08-20 10:09:20|50.17|48.37|49.81|48.01|50.17|48.37|49.81|48.01|0
1629454170000|2021-08-20 10:09:30|49.88|48.08|49.81|48.01|49.88|48.08|49.81|48.01|0
1629454180000|2021-08-20 10:09:40|49.73|47.93|49.73|47.93|49.81|48.01|49.73|47.93|0
1629454190000|2021-08-20 10:09:50|49.77|47.97|49.81|48.01|49.81|48.01|49.77|47.97|0
1629454200000|2021-08-20 10:10:00|49.95|48.15|50.17|48.37|50.17|48.37|49.95|48.15|0
1629454210000|2021-08-20 10:10:10|50.1|48.3|49.81|48.01|50.1|48.3|49.73|47.93|0
1629454220000|2021-08-20 10:10:20|49.84|48.04|49.81|48.01|49.95|48.15|49.81|48.01|0
1629454230000|2021-08-20 10:10:30|49.88|48.08|50.02|48.22|50.02|48.22|49.88|48.08|0
1629454240000|2021-08-20 10:10:40|49.95|48.15|49.99|48.19|49.99|48.19|49.95|48.15|0
1629454250000|2021-08-20 10:10:50|50.02|48.22|49.92|48.12|50.02|48.22|49.92|48.12|0
1629454260000|2021-08-20 10:11:00|49.95|48.15|50.06|48.26|50.1|48.3|49.95|48.15|0
1629454270000|2021-08-20 10:11:10|50.1|48.3|50.1|48.3|50.17|48.37|50.02|48.22|0
1629454280000|2021-08-20 10:11:20|50.06|48.26|49.95|48.15|50.06|48.26|49.95|48.15|0
1629454310000|2021-08-20 10:11:50|49.88|48.08|50.24|48.44|50.24|48.44|49.88|48.08|0
1629454320000|2021-08-20 10:12:00|50.39|48.59|50.32|48.52|50.39|48.59|50.32|48.52|0
1629454330000|2021-08-20 10:12:10|50.35|48.55|50.35|48.55|50.35|48.55|50.35|48.55|0
1629454340000|2021-08-20 10:12:20|50.31|48.51|50.24|48.44|50.31|48.51|50.17|48.37|0
1629454350000|2021-08-20 10:12:30|50.31|48.51|50.39|48.59|50.39|48.59|50.31|48.51|0
1629454360000|2021-08-20 10:12:40|50.24|48.44|50.31|48.51|50.35|48.55|50.24|48.44|0
1629454370000|2021-08-20 10:12:50|50.39|48.59|50.43|48.63|50.43|48.63|50.39|48.59|0
1629454380000|2021-08-20 10:13:00|50.39|48.59|50.31|48.51|50.39|48.59|50.31|48.51|0
1629454390000|2021-08-20 10:13:10|50.39|48.59|50.31|48.51|50.39|48.59|50.31|48.51|0
1629454400000|2021-08-20 10:13:20|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1629454410000|2021-08-20 10:13:30|50.35|48.55|50.17|48.37|50.35|48.55|50.17|48.37|0
1629454420000|2021-08-20 10:13:40|50.21|48.41|50.17|48.37|50.24|48.44|50.17|48.37|0
1629454430000|2021-08-20 10:13:50|50.09|48.29|50.09|48.29|50.09|48.29|50.09|48.29|0
1629454440000|2021-08-20 10:14:00|50.02|48.22|49.88|48.08|50.02|48.22|49.88|48.08|0
1629454450000|2021-08-20 10:14:10|49.8|48|49.84|48.04|49.87|48.07|49.8|48|0
1629454460000|2021-08-20 10:14:20|50.02|48.22|49.84|48.04|50.02|48.22|49.84|48.04|0
1629454470000|2021-08-20 10:14:30|49.87|48.07|49.87|48.07|49.91|48.11|49.87|48.07|0
1629454480000|2021-08-20 10:14:40|49.91|48.11|49.91|48.11|49.91|48.11|49.91|48.11|0
1629454490000|2021-08-20 10:14:50|49.95|48.15|49.8|48|49.95|48.15|49.73|47.93|0
1629454500000|2021-08-20 10:15:00|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1629454510000|2021-08-20 10:15:10|49.87|48.07|49.62|47.82|49.87|48.07|49.62|47.82|0
1629454520000|2021-08-20 10:15:20|49.58|47.78|49.62|47.82|49.66|47.86|49.51|47.71|0
1629454530000|2021-08-20 10:15:30|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629454540000|2021-08-20 10:15:40|49.58|47.78|49.55|47.75|49.58|47.78|49.55|47.75|0
1629454550000|2021-08-20 10:15:50|49.51|47.71|49.44|47.64|49.51|47.71|49.44|47.64|0
1629454560000|2021-08-20 10:16:00|49.51|47.71|49.48|47.68|49.51|47.71|49.48|47.68|0
1629454570000|2021-08-20 10:16:10|49.51|47.71|49.48|47.68|49.51|47.71|49.48|47.68|0
1629454580000|2021-08-20 10:16:20|49.51|47.71|49.51|47.71|49.51|47.71|49.51|47.71|0
1629454600000|2021-08-20 10:16:40|49.55|47.75|49.51|47.71|49.55|47.75|49.51|47.71|0
1629454610000|2021-08-20 10:16:50|49.65|47.85|49.51|47.71|49.65|47.85|49.51|47.71|0
1629454620000|2021-08-20 10:17:00|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1629454630000|2021-08-20 10:17:10|49.47|47.67|49.58|47.78|49.58|47.78|49.44|47.64|0
1629454640000|2021-08-20 10:17:20|49.65|47.85|49.51|47.71|49.65|47.85|49.51|47.71|0
1629454650000|2021-08-20 10:17:30|49.44|47.64|49.51|47.71|49.51|47.71|49.44|47.64|0
1629454660000|2021-08-20 10:17:40|49.47|47.67|49.44|47.64|49.51|47.71|49.44|47.64|0
1629454670000|2021-08-20 10:17:50|49.51|47.71|49.51|47.71|49.51|47.71|49.47|47.67|0
1629454680000|2021-08-20 10:18:00|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1629454690000|2021-08-20 10:18:10|49.44|47.64|49.44|47.64|49.44|47.64|49.36|47.56|0
1629454700000|2021-08-20 10:18:20|49.4|47.6|49.36|47.56|49.4|47.6|49.36|47.56|0
1629454710000|2021-08-20 10:18:30|49.44|47.64|49.44|47.64|49.44|47.64|49.44|47.64|0
1629454720000|2021-08-20 10:18:40|49.47|47.67|49.44|47.64|49.47|47.67|49.44|47.64|0
1629454730000|2021-08-20 10:18:50|49.43|47.63|49.43|47.63|49.43|47.63|49.36|47.56|0
1629454740000|2021-08-20 10:19:00|49.4|47.6|49.36|47.56|49.4|47.6|49.36|47.56|0
1629454750000|2021-08-20 10:19:10|49.43|47.63|49.36|47.56|49.43|47.63|49.36|47.56|0
1629454760000|2021-08-20 10:19:20|49.33|47.53|49.29|47.49|49.36|47.56|49.29|47.49|0
1629454770000|2021-08-20 10:19:30|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1629454780000|2021-08-20 10:19:40|49.07|47.27|49.15|47.35|49.15|47.35|49.07|47.27|0
1629454790000|2021-08-20 10:19:50|49.07|47.27|49|47.2|49.07|47.27|49|47.2|0
1629454800000|2021-08-20 10:20:00|48.93|47.13|49|47.2|49|47.2|48.93|47.13|0
1629454810000|2021-08-20 10:20:10|49.07|47.27|49.04|47.24|49.07|47.27|49.04|47.24|0
1629454820000|2021-08-20 10:20:20|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1629454830000|2021-08-20 10:20:30|49.04|47.24|49|47.2|49.04|47.24|48.97|47.17|0
1629454840000|2021-08-20 10:20:40|48.97|47.17|48.93|47.13|49|47.2|48.93|47.13|0
1629454860000|2021-08-20 10:21:00|49|47.2|49|47.2|49|47.2|49|47.2|0
1629454870000|2021-08-20 10:21:10|49.04|47.24|49.04|47.24|49.04|47.24|49.04|47.24|0
1629454880000|2021-08-20 10:21:20|49.14|47.34|49.07|47.27|49.14|47.34|49.07|47.27|0
1629454890000|2021-08-20 10:21:30|49.14|47.34|49.29|47.49|49.29|47.49|49.14|47.34|0
1629454900000|2021-08-20 10:21:40|49.22|47.42|49.14|47.34|49.22|47.42|49.14|47.34|0
1629454910000|2021-08-20 10:21:50|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1629454920000|2021-08-20 10:22:00|49.22|47.42|49.22|47.42|49.22|47.42|49.22|47.42|0
1629454930000|2021-08-20 10:22:10|49.21|47.41|49.29|47.49|49.29|47.49|49.21|47.41|0
1629454940000|2021-08-20 10:22:20|49.36|47.56|49.29|47.49|49.4|47.6|49.29|47.49|0
1629454950000|2021-08-20 10:22:30|49.43|47.63|49.29|47.49|49.43|47.63|49.29|47.49|0
1629454960000|2021-08-20 10:22:40|49.36|47.56|49.36|47.56|49.36|47.56|49.36|47.56|0
1629454970000|2021-08-20 10:22:50|49.29|47.49|49.36|47.56|49.36|47.56|49.29|47.49|0
1629454980000|2021-08-20 10:23:00|49.43|47.63|49.29|47.49|49.43|47.63|49.29|47.49|0
1629454990000|2021-08-20 10:23:10|49.36|47.56|49.5|47.7|49.5|47.7|49.36|47.56|0
1629455000000|2021-08-20 10:23:20|49.57|47.77|49.57|47.77|49.65|47.85|49.57|47.77|0
1629455010000|2021-08-20 10:23:30|49.5|47.7|49.65|47.85|49.65|47.85|49.5|47.7|0
1629455020000|2021-08-20 10:23:40|49.68|47.88|49.65|47.85|49.68|47.88|49.65|47.85|0
1629455030000|2021-08-20 10:23:50|49.57|47.77|49.65|47.85|49.65|47.85|49.57|47.77|0
1629455040000|2021-08-20 10:24:00|49.72|47.92|49.79|47.99|49.79|47.99|49.72|47.92|0
1629455050000|2021-08-20 10:24:10|49.72|47.92|49.72|47.92|49.76|47.96|49.72|47.92|0
1629455060000|2021-08-20 10:24:20|49.79|47.99|49.72|47.92|49.79|47.99|49.72|47.92|0
1629455070000|2021-08-20 10:24:30|49.65|47.85|49.57|47.77|49.65|47.85|49.57|47.77|0
1629455080000|2021-08-20 10:24:40|49.65|47.85|49.65|47.85|49.65|47.85|49.57|47.77|0
1629455090000|2021-08-20 10:24:50|49.57|47.77|49.57|47.77|49.57|47.77|49.57|47.77|0
1629455100000|2021-08-20 10:25:00|49.65|47.85|49.65|47.85|49.72|47.92|49.65|47.85|0
1629455110000|2021-08-20 10:25:10|49.5|47.7|49.5|47.7|49.5|47.7|49.5|47.7|0
1629455120000|2021-08-20 10:25:20|49.57|47.77|49.57|47.77|49.57|47.77|49.57|47.77|0
1629455130000|2021-08-20 10:25:30|49.64|47.84|49.43|47.63|49.64|47.84|49.43|47.63|0
1629455140000|2021-08-20 10:25:40|49.5|47.7|49.36|47.56|49.5|47.7|49.36|47.56|0
1629455150000|2021-08-20 10:25:50|49.32|47.52|49.35|47.55|49.36|47.56|49.28|47.48|0
1629455160000|2021-08-20 10:26:00|49.32|47.52|49.35|47.55|49.35|47.55|49.28|47.48|0
1629455170000|2021-08-20 10:26:10|49.43|47.63|49.43|47.63|49.43|47.63|49.43|47.63|0
1629455180000|2021-08-20 10:26:20|49.46|47.66|49.43|47.63|49.5|47.7|49.43|47.63|0
1629455190000|2021-08-20 10:26:30|49.5|47.7|49.43|47.63|49.57|47.77|49.43|47.63|0
1629455200000|2021-08-20 10:26:40|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1629455210000|2021-08-20 10:26:50|49.39|47.59|49.35|47.55|49.39|47.59|49.35|47.55|0
1629455220000|2021-08-20 10:27:00|49.32|47.52|49.35|47.55|49.35|47.55|49.28|47.48|0
1629455230000|2021-08-20 10:27:10|49.32|47.52|49.28|47.48|49.32|47.52|49.28|47.48|0
1629455240000|2021-08-20 10:27:20|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629455250000|2021-08-20 10:27:30|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1629455260000|2021-08-20 10:27:40|49.25|47.45|49.21|47.41|49.25|47.45|49.21|47.41|0
1629455270000|2021-08-20 10:27:50|49.14|47.34|49.14|47.34|49.17|47.37|49.14|47.34|0
1629455280000|2021-08-20 10:28:00|49.21|47.41|49.28|47.48|49.28|47.48|49.21|47.41|0
1629455290000|2021-08-20 10:28:10|49.32|47.52|49.32|47.52|49.32|47.52|49.32|47.52|0
1629455300000|2021-08-20 10:28:20|49.28|47.48|49.32|47.52|49.32|47.52|49.21|47.41|0
1629455310000|2021-08-20 10:28:30|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1629455330000|2021-08-20 10:28:50|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1629455340000|2021-08-20 10:29:00|49.32|47.52|49.28|47.48|49.32|47.52|49.28|47.48|0
1629455350000|2021-08-20 10:29:10|49.24|47.44|49.24|47.44|49.28|47.48|49.24|47.44|0
1629455360000|2021-08-20 10:29:20|49.28|47.48|49.28|47.48|49.28|47.48|49.21|47.41|0
1629455370000|2021-08-20 10:29:30|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1629455380000|2021-08-20 10:29:40|49.32|47.52|49.28|47.48|49.32|47.52|49.28|47.48|0
1629455410000|2021-08-20 10:30:10|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1629455430000|2021-08-20 10:30:30|49.17|47.37|49.35|47.55|49.35|47.55|49.17|47.37|0
1629455440000|2021-08-20 10:30:40|49.28|47.48|49.35|47.55|49.35|47.55|49.28|47.48|0
1629455460000|2021-08-20 10:31:00|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1629455470000|2021-08-20 10:31:10|49.28|47.48|49.42|47.62|49.42|47.62|49.28|47.48|0
1629455480000|2021-08-20 10:31:20|49.35|47.55|49.35|47.55|49.42|47.62|49.35|47.55|0
1629455490000|2021-08-20 10:31:30|49.28|47.48|49.49|47.69|49.49|47.69|49.28|47.48|0
1629455500000|2021-08-20 10:31:40|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1629455510000|2021-08-20 10:31:50|49.35|47.55|49.35|47.55|49.42|47.62|49.35|47.55|0
1629455520000|2021-08-20 10:32:00|49.49|47.69|49.35|47.55|49.49|47.69|49.35|47.55|0
1629455530000|2021-08-20 10:32:10|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1629455540000|2021-08-20 10:32:20|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1629455550000|2021-08-20 10:32:30|49.31|47.51|49.31|47.51|49.31|47.51|49.28|47.48|0
1629455560000|2021-08-20 10:32:40|49.35|47.55|49.35|47.55|49.35|47.55|49.28|47.48|0
1629455580000|2021-08-20 10:33:00|49.42|47.62|49.28|47.48|49.42|47.62|49.24|47.44|0
1629455590000|2021-08-20 10:33:10|49.27|47.47|49.2|47.4|49.27|47.47|49.2|47.4|0
1629455600000|2021-08-20 10:33:20|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1629455620000|2021-08-20 10:33:40|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1629455630000|2021-08-20 10:33:50|49.27|47.47|49.31|47.51|49.35|47.55|49.27|47.47|0
1629455640000|2021-08-20 10:34:00|49.35|47.55|49.35|47.55|49.35|47.55|49.35|47.55|0
1629455650000|2021-08-20 10:34:10|49.42|47.62|49.35|47.55|49.42|47.62|49.35|47.55|0
1629455660000|2021-08-20 10:34:20|49.42|47.62|49.42|47.62|49.42|47.62|49.42|47.62|0
1629455680000|2021-08-20 10:34:40|49.56|47.76|49.49|47.69|49.56|47.76|49.46|47.66|0
1629455690000|2021-08-20 10:34:50|49.53|47.73|49.49|47.69|49.53|47.73|49.49|47.69|0
1629455700000|2021-08-20 10:35:00|49.56|47.76|49.71|47.91|49.71|47.91|49.56|47.76|0
1629455710000|2021-08-20 10:35:10|49.67|47.87|49.67|47.87|49.67|47.87|49.67|47.87|0
1629455720000|2021-08-20 10:35:20|49.71|47.91|49.71|47.91|49.71|47.91|49.71|47.91|0
1629455730000|2021-08-20 10:35:30|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1629455740000|2021-08-20 10:35:40|49.92|48.12|49.85|48.05|49.92|48.12|49.85|48.05|0
1629455760000|2021-08-20 10:36:00|49.82|48.02|49.71|47.91|49.82|48.02|49.71|47.91|0
1629455770000|2021-08-20 10:36:10|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1629455780000|2021-08-20 10:36:20|49.82|48.02|49.92|48.12|49.92|48.12|49.82|48.02|0
1629455790000|2021-08-20 10:36:30|50|48.2|49.92|48.12|50|48.2|49.92|48.12|0
1629455810000|2021-08-20 10:36:50|49.85|48.05|49.82|48.02|49.92|48.12|49.82|48.02|0
1629455820000|2021-08-20 10:37:00|49.85|48.05|49.92|48.12|49.92|48.12|49.85|48.05|0
1629455830000|2021-08-20 10:37:10|49.89|48.09|49.92|48.12|49.92|48.12|49.85|48.05|0
1629455840000|2021-08-20 10:37:20|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1629455850000|2021-08-20 10:37:30|49.78|47.98|49.7|47.9|49.78|47.98|49.7|47.9|0
1629455880000|2021-08-20 10:38:00|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1629455900000|2021-08-20 10:38:20|49.63|47.83|49.74|47.94|49.74|47.94|49.63|47.83|0
1629455910000|2021-08-20 10:38:30|49.7|47.9|49.7|47.9|49.7|47.9|49.67|47.87|0
1629455920000|2021-08-20 10:38:40|49.67|47.87|49.78|47.98|49.78|47.98|49.67|47.87|0
1629455930000|2021-08-20 10:38:50|49.74|47.94|49.78|47.98|49.78|47.98|49.74|47.94|0
1629455940000|2021-08-20 10:39:00|49.74|47.94|49.89|48.09|49.89|48.09|49.74|47.94|0
1629455950000|2021-08-20 10:39:10|49.85|48.05|49.85|48.05|49.85|48.05|49.85|48.05|0
1629455960000|2021-08-20 10:39:20|49.77|47.97|49.85|48.05|49.85|48.05|49.77|47.97|0
1629455970000|2021-08-20 10:39:30|49.77|47.97|49.7|47.9|49.77|47.97|49.7|47.9|0
1629456000000|2021-08-20 10:40:00|49.74|47.94|49.7|47.9|49.74|47.94|49.7|47.9|0
1629456010000|2021-08-20 10:40:10|49.67|47.87|49.7|47.9|49.7|47.9|49.67|47.87|0
1629456040000|2021-08-20 10:40:40|49.67|47.87|49.7|47.9|49.7|47.9|49.67|47.87|0
1629456060000|2021-08-20 10:41:00|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1629456070000|2021-08-20 10:41:10|49.7|47.9|49.7|47.9|49.7|47.9|49.67|47.87|0
1629456080000|2021-08-20 10:41:20|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1629456100000|2021-08-20 10:41:40|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1629456110000|2021-08-20 10:41:50|49.59|47.79|49.48|47.68|49.59|47.79|49.48|47.68|0
1629456120000|2021-08-20 10:42:00|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1629456130000|2021-08-20 10:42:10|49.48|47.68|49.63|47.83|49.63|47.83|49.48|47.68|0
1629456160000|2021-08-20 10:42:40|49.7|47.9|49.7|47.9|49.7|47.9|49.7|47.9|0
1629456170000|2021-08-20 10:42:50|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1629456190000|2021-08-20 10:43:10|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1629456200000|2021-08-20 10:43:20|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1629456210000|2021-08-20 10:43:30|49.62|47.82|49.59|47.79|49.62|47.82|49.59|47.79|0
1629456220000|2021-08-20 10:43:40|49.62|47.82|49.7|47.9|49.7|47.9|49.62|47.82|0
1629456230000|2021-08-20 10:43:50|49.62|47.82|49.62|47.82|49.7|47.9|49.62|47.82|0
1629456240000|2021-08-20 10:44:00|49.59|47.79|49.55|47.75|49.59|47.79|49.55|47.75|0
1629456260000|2021-08-20 10:44:20|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1629456280000|2021-08-20 10:44:40|49.55|47.75|49.41|47.61|49.55|47.75|49.41|47.61|0
1629456290000|2021-08-20 10:44:50|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1629456300000|2021-08-20 10:45:00|49.41|47.61|49.48|47.68|49.48|47.68|49.41|47.61|0
1629456310000|2021-08-20 10:45:10|49.41|47.61|49.33|47.53|49.41|47.61|49.33|47.53|0
1629456320000|2021-08-20 10:45:20|49.37|47.57|49.26|47.46|49.37|47.57|49.26|47.46|0
1629456330000|2021-08-20 10:45:30|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1629456340000|2021-08-20 10:45:40|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1629456360000|2021-08-20 10:46:00|49.19|47.39|49.04|47.24|49.19|47.39|49.04|47.24|0
1629456390000|2021-08-20 10:46:30|49.12|47.32|49.04|47.24|49.12|47.32|49.04|47.24|0
1629456400000|2021-08-20 10:46:40|49.12|47.32|49.19|47.39|49.19|47.39|49.12|47.32|0
1629456410000|2021-08-20 10:46:50|49.15|47.35|49.19|47.39|49.19|47.39|49.12|47.32|0
1629456420000|2021-08-20 10:47:00|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1629456430000|2021-08-20 10:47:10|49.23|47.43|49.26|47.46|49.26|47.46|49.23|47.43|0
1629456440000|2021-08-20 10:47:20|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1629456450000|2021-08-20 10:47:30|49.26|47.46|49.19|47.39|49.26|47.46|49.19|47.39|0
1629456460000|2021-08-20 10:47:40|49.22|47.42|49.19|47.39|49.22|47.42|49.19|47.39|0
1629456470000|2021-08-20 10:47:50|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1629456480000|2021-08-20 10:48:00|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1629456490000|2021-08-20 10:48:10|49.15|47.35|49.11|47.31|49.15|47.35|49.11|47.31|0
1629456500000|2021-08-20 10:48:20|49.19|47.39|49.22|47.42|49.22|47.42|49.19|47.39|0
1629456510000|2021-08-20 10:48:30|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1629456520000|2021-08-20 10:48:40|49.15|47.35|49.19|47.39|49.19|47.39|49.15|47.35|0
1629456530000|2021-08-20 10:48:50|49.04|47.24|49.11|47.31|49.11|47.31|49.04|47.24|0
1629456540000|2021-08-20 10:49:00|49.04|47.24|49.11|47.31|49.11|47.31|49.04|47.24|0
1629456550000|2021-08-20 10:49:10|49.19|47.39|49.19|47.39|49.19|47.39|49.19|47.39|0
1629456560000|2021-08-20 10:49:20|49.26|47.46|49.26|47.46|49.26|47.46|49.26|47.46|0
1629456580000|2021-08-20 10:49:40|49.22|47.42|49.26|47.46|49.26|47.46|49.22|47.42|0
1629456610000|2021-08-20 10:50:10|49.18|47.38|49.22|47.42|49.22|47.42|49.18|47.38|0
1629456620000|2021-08-20 10:50:20|49.11|47.31|49.18|47.38|49.18|47.38|49.11|47.31|0
1629456630000|2021-08-20 10:50:30|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1629456680000|2021-08-20 10:51:20|49.15|47.35|49.18|47.38|49.18|47.38|49.15|47.35|0
1629456690000|2021-08-20 10:51:30|49.11|47.31|49.11|47.31|49.11|47.31|49.11|47.31|0
1629456720000|2021-08-20 10:52:00|49.18|47.38|49.18|47.38|49.18|47.38|49.11|47.31|0
1629456730000|2021-08-20 10:52:10|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629456740000|2021-08-20 10:52:20|49.18|47.38|49.18|47.38|49.18|47.38|49.18|47.38|0
1629456750000|2021-08-20 10:52:30|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629456760000|2021-08-20 10:52:40|49.33|47.53|49.33|47.53|49.33|47.53|49.33|47.53|0
1629456780000|2021-08-20 10:53:00|49.36|47.56|49.54|47.74|49.54|47.74|49.36|47.56|0
1629456790000|2021-08-20 10:53:10|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1629456810000|2021-08-20 10:53:30|49.4|47.6|49.4|47.6|49.4|47.6|49.4|47.6|0
1629456820000|2021-08-20 10:53:40|49.32|47.52|49.4|47.6|49.4|47.6|49.32|47.52|0
1629456830000|2021-08-20 10:53:50|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1629456850000|2021-08-20 10:54:10|49.4|47.6|49.47|47.67|49.47|47.67|49.4|47.6|0
1629456870000|2021-08-20 10:54:30|49.54|47.74|49.54|47.74|49.54|47.74|49.47|47.67|0
1629456880000|2021-08-20 10:54:40|49.61|47.81|49.69|47.89|49.69|47.89|49.61|47.81|0
1629456890000|2021-08-20 10:54:50|49.65|47.85|49.68|47.88|49.76|47.96|49.61|47.81|0
1629456900000|2021-08-20 10:55:00|49.61|47.81|49.68|47.88|49.68|47.88|49.61|47.81|0
1629456910000|2021-08-20 10:55:10|49.76|47.96|49.72|47.92|49.76|47.96|49.68|47.88|0
1629456920000|2021-08-20 10:55:20|49.68|47.88|49.61|47.81|49.68|47.88|49.61|47.81|0
1629456960000|2021-08-20 10:56:00|49.68|47.88|49.61|47.81|49.68|47.88|49.61|47.81|0
1629456980000|2021-08-20 10:56:20|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1629456990000|2021-08-20 10:56:30|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1629457000000|2021-08-20 10:56:40|49.5|47.7|49.68|47.88|49.68|47.88|49.5|47.7|0
1629457010000|2021-08-20 10:56:50|49.76|47.96|49.72|47.92|49.76|47.96|49.68|47.88|0
1629457020000|2021-08-20 10:57:00|49.76|47.96|49.68|47.88|49.83|48.03|49.68|47.88|0
1629457030000|2021-08-20 10:57:10|49.76|47.96|49.75|47.95|49.76|47.96|49.68|47.88|0
1629457060000|2021-08-20 10:57:40|49.72|47.92|49.72|47.92|49.72|47.92|49.72|47.92|0
1629457070000|2021-08-20 10:57:50|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1629457100000|2021-08-20 10:58:20|49.75|47.95|49.68|47.88|49.75|47.95|49.68|47.88|0
1629457110000|2021-08-20 10:58:30|49.72|47.92|49.65|47.85|49.72|47.92|49.65|47.85|0
1629457120000|2021-08-20 10:58:40|49.68|47.88|49.68|47.88|49.75|47.95|49.68|47.88|0
1629457170000|2021-08-20 10:59:30|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1629457190000|2021-08-20 10:59:50|49.68|47.88|49.75|47.95|49.75|47.95|49.68|47.88|0
1629457200000|2021-08-20 11:00:00|49.61|47.81|49.82|48.02|49.9|48.1|49.61|47.81|0
1629457210000|2021-08-20 11:00:10|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1629457220000|2021-08-20 11:00:20|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1629457230000|2021-08-20 11:00:30|49.82|48.02|49.75|47.95|49.82|48.02|49.75|47.95|0
1629457240000|2021-08-20 11:00:40|49.82|48.02|49.9|48.1|49.97|48.17|49.82|48.02|0
1629457250000|2021-08-20 11:00:50|49.97|48.17|50.31|48.51|50.39|48.59|49.97|48.17|0
1629457260000|2021-08-20 11:01:00|50.35|48.55|50.31|48.51|50.35|48.55|50.31|48.51|0
1629457280000|2021-08-20 11:01:20|50.39|48.59|50.39|48.59|50.46|48.66|50.39|48.59|0
1629457290000|2021-08-20 11:01:30|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1629457310000|2021-08-20 11:01:50|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1629457320000|2021-08-20 11:02:00|50.46|48.66|50.46|48.66|50.46|48.66|50.46|48.66|0
1629457340000|2021-08-20 11:02:20|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1629457350000|2021-08-20 11:02:30|50.6|48.8|50.6|48.8|50.6|48.8|50.6|48.8|0
1629457360000|2021-08-20 11:02:40|50.68|48.88|50.6|48.8|50.68|48.88|50.6|48.8|0
1629457370000|2021-08-20 11:02:50|50.68|48.88|50.6|48.8|50.68|48.88|50.6|48.8|0
1629457380000|2021-08-20 11:03:00|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1629457390000|2021-08-20 11:03:10|50.46|48.66|50.53|48.73|50.53|48.73|50.46|48.66|0
1629457410000|2021-08-20 11:03:30|50.46|48.66|50.53|48.73|50.53|48.73|50.46|48.66|0
1629457430000|2021-08-20 11:03:50|50.57|48.77|50.6|48.8|50.6|48.8|50.53|48.73|0
1629457440000|2021-08-20 11:04:00|50.68|48.88|50.82|49.02|50.82|49.02|50.68|48.88|0
1629457450000|2021-08-20 11:04:10|50.75|48.95|50.75|48.95|50.75|48.95|50.75|48.95|0
1629457470000|2021-08-20 11:04:30|50.82|49.02|50.82|49.02|50.86|49.06|50.82|49.02|0
1629457480000|2021-08-20 11:04:40|50.75|48.95|50.75|48.95|50.82|49.02|50.75|48.95|0
1629457490000|2021-08-20 11:04:50|50.71|48.91|50.68|48.88|50.71|48.91|50.68|48.88|0
1629457500000|2021-08-20 11:05:00|50.6|48.8|50.6|48.8|50.68|48.88|50.6|48.8|0
1629457510000|2021-08-20 11:05:10|50.67|48.87|50.67|48.87|50.67|48.87|50.67|48.87|0
1629457520000|2021-08-20 11:05:20|50.75|48.95|50.6|48.8|50.75|48.95|50.6|48.8|0
1629457530000|2021-08-20 11:05:30|50.67|48.87|50.6|48.8|50.67|48.87|50.6|48.8|0
1629457540000|2021-08-20 11:05:40|50.53|48.73|50.53|48.73|50.53|48.73|50.45|48.65|0
1629457560000|2021-08-20 11:06:00|50.45|48.65|50.45|48.65|50.53|48.73|50.45|48.65|0
1629457570000|2021-08-20 11:06:10|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1629457590000|2021-08-20 11:06:30|50.49|48.69|50.45|48.65|50.53|48.73|50.45|48.65|0
1629457600000|2021-08-20 11:06:40|50.53|48.73|50.45|48.65|50.53|48.73|50.45|48.65|0
1629457610000|2021-08-20 11:06:50|50.53|48.73|50.53|48.73|50.53|48.73|50.53|48.73|0
1629457620000|2021-08-20 11:07:00|50.45|48.65|50.53|48.73|50.53|48.73|50.45|48.65|0
1629457630000|2021-08-20 11:07:10|50.45|48.65|50.45|48.65|50.49|48.69|50.45|48.65|0
1629457640000|2021-08-20 11:07:20|50.6|48.8|50.6|48.8|50.67|48.87|50.6|48.8|0
1629457650000|2021-08-20 11:07:30|50.64|48.84|50.75|48.95|50.75|48.95|50.64|48.84|0
1629457660000|2021-08-20 11:07:40|50.78|48.98|50.75|48.95|50.78|48.98|50.75|48.95|0
1629457670000|2021-08-20 11:07:50|50.82|49.02|50.82|49.02|50.82|49.02|50.82|49.02|0
1629457680000|2021-08-20 11:08:00|50.97|49.17|50.97|49.17|50.97|49.17|50.97|49.17|0
1629457700000|2021-08-20 11:08:20|51.04|49.24|50.97|49.17|51.04|49.24|50.97|49.17|0
1629457730000|2021-08-20 11:08:50|51.04|49.24|50.96|49.16|51.04|49.24|50.96|49.16|0
1629457740000|2021-08-20 11:09:00|51.04|49.24|51.04|49.24|51.04|49.24|51.04|49.24|0
1629457750000|2021-08-20 11:09:10|51.26|49.46|51.33|49.53|51.33|49.53|51.26|49.46|0
1629457760000|2021-08-20 11:09:20|51.48|49.68|51.56|49.76|51.56|49.76|51.48|49.68|0
1629457770000|2021-08-20 11:09:30|51.63|49.83|51.11|49.31|51.63|49.83|51.11|49.31|0
1629457780000|2021-08-20 11:09:40|51.33|49.53|51.41|49.61|51.41|49.61|51.26|49.46|0
1629457790000|2021-08-20 11:09:50|51.48|49.68|51.48|49.68|51.48|49.68|51.48|49.68|0
1629457800000|2021-08-20 11:10:00|51.45|49.65|51.41|49.61|51.45|49.65|51.33|49.53|0
1629457810000|2021-08-20 11:10:10|51.48|49.68|51.48|49.68|51.48|49.68|51.48|49.68|0
1629457820000|2021-08-20 11:10:20|51.41|49.61|51.18|49.38|51.41|49.61|51.18|49.38|0
1629457830000|2021-08-20 11:10:30|51.11|49.31|50.96|49.16|51.11|49.31|50.96|49.16|0
1629457840000|2021-08-20 11:10:40|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1629457850000|2021-08-20 11:10:50|51.04|49.24|50.89|49.09|51.04|49.24|50.89|49.09|0
1629457860000|2021-08-20 11:11:00|50.93|49.13|50.96|49.16|50.96|49.16|50.93|49.13|0
1629457870000|2021-08-20 11:11:10|50.89|49.09|50.89|49.09|50.89|49.09|50.89|49.09|0
1629457880000|2021-08-20 11:11:20|50.96|49.16|50.89|49.09|50.96|49.16|50.85|49.05|0
1629457900000|2021-08-20 11:11:40|50.85|49.05|50.67|48.87|50.85|49.05|50.67|48.87|0
1629457910000|2021-08-20 11:11:50|50.74|48.94|50.81|49.01|50.81|49.01|50.74|48.94|0
1629457920000|2021-08-20 11:12:00|50.85|49.05|50.85|49.05|50.85|49.05|50.85|49.05|0
1629457930000|2021-08-20 11:12:10|50.81|49.01|51.03|49.23|51.03|49.23|50.81|49.01|0
1629457940000|2021-08-20 11:12:20|51.07|49.27|51.03|49.23|51.07|49.27|51.03|49.23|0
1629457950000|2021-08-20 11:12:30|51.11|49.31|51.11|49.31|51.11|49.31|51.11|49.31|0
1629457960000|2021-08-20 11:12:40|51.18|49.38|51.18|49.38|51.18|49.38|51.11|49.31|0
1629457970000|2021-08-20 11:12:50|51.15|49.35|51.18|49.38|51.18|49.38|51.11|49.31|0
1629457980000|2021-08-20 11:13:00|51.26|49.46|51.37|49.57|51.37|49.57|51.26|49.46|0
1629457990000|2021-08-20 11:13:10|51.4|49.6|51.26|49.46|51.4|49.6|51.26|49.46|0
1629458010000|2021-08-20 11:13:30|51.11|49.31|51.11|49.31|51.11|49.31|51.11|49.31|0
1629458020000|2021-08-20 11:13:40|51.18|49.38|51.48|49.68|51.48|49.68|51.18|49.38|0
1629458030000|2021-08-20 11:13:50|51.4|49.6|51.18|49.38|51.48|49.68|51.18|49.38|0
1629458040000|2021-08-20 11:14:00|51.33|49.53|51.33|49.53|51.33|49.53|51.33|49.53|0
1629458050000|2021-08-20 11:14:10|51.37|49.57|51.4|49.6|51.4|49.6|51.37|49.57|0
1629458060000|2021-08-20 11:14:20|51.44|49.64|51.25|49.45|51.44|49.64|51.25|49.45|0
1629458070000|2021-08-20 11:14:30|51.29|49.49|51.33|49.53|51.33|49.53|51.29|49.49|0
1629458080000|2021-08-20 11:14:40|51.25|49.45|51.4|49.6|51.4|49.6|51.25|49.45|0
1629458100000|2021-08-20 11:15:00|51.44|49.64|51.48|49.68|51.48|49.68|51.44|49.64|0
1629458110000|2021-08-20 11:15:10|51.4|49.6|51.4|49.6|51.48|49.68|51.4|49.6|0
1629458120000|2021-08-20 11:15:20|51.37|49.57|51.18|49.38|51.37|49.57|51.18|49.38|0
1629458130000|2021-08-20 11:15:30|51.25|49.45|51.25|49.45|51.25|49.45|51.25|49.45|0
1629458140000|2021-08-20 11:15:40|51.14|49.34|51.4|49.6|51.4|49.6|51.14|49.34|0
1629458150000|2021-08-20 11:15:50|51.37|49.57|51.33|49.53|51.37|49.57|51.33|49.53|0
1629458160000|2021-08-20 11:16:00|51.4|49.6|51.4|49.6|51.44|49.64|51.4|49.6|0
1629458170000|2021-08-20 11:16:10|51.47|49.67|51.47|49.67|51.47|49.67|51.47|49.67|0
1629458180000|2021-08-20 11:16:20|51.4|49.6|51.33|49.53|51.4|49.6|51.33|49.53|0
1629458190000|2021-08-20 11:16:30|51.36|49.56|51.33|49.53|51.36|49.56|51.33|49.53|0
1629458200000|2021-08-20 11:16:40|51.4|49.6|51.47|49.67|51.47|49.67|51.4|49.6|0
1629458210000|2021-08-20 11:16:50|51.55|49.75|51.55|49.75|51.55|49.75|51.55|49.75|0
1629458230000|2021-08-20 11:17:10|51.47|49.67|51.47|49.67|51.47|49.67|51.4|49.6|0
1629458250000|2021-08-20 11:17:30|51.4|49.6|51.4|49.6|51.4|49.6|51.4|49.6|0
1629458260000|2021-08-20 11:17:40|51.44|49.64|51.4|49.6|51.44|49.64|51.4|49.6|0
1629458280000|2021-08-20 11:18:00|51.32|49.52|51.32|49.52|51.32|49.52|51.25|49.45|0
1629458290000|2021-08-20 11:18:10|51.25|49.45|51.25|49.45|51.25|49.45|51.25|49.45|0
1629458300000|2021-08-20 11:18:20|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1629458310000|2021-08-20 11:18:30|51.1|49.3|51.18|49.38|51.25|49.45|51.1|49.3|0
1629458320000|2021-08-20 11:18:40|51.32|49.52|51.25|49.45|51.32|49.52|51.25|49.45|0
1629458330000|2021-08-20 11:18:50|51.18|49.38|51.18|49.38|51.18|49.38|51.18|49.38|0
1629458340000|2021-08-20 11:19:00|51.1|49.3|51.18|49.38|51.18|49.38|51.1|49.3|0
1629458350000|2021-08-20 11:19:10|51.21|49.41|51.17|49.37|51.21|49.41|51.17|49.37|0
1629458370000|2021-08-20 11:19:30|51.14|49.34|51.25|49.45|51.25|49.45|51.14|49.34|0
1629458390000|2021-08-20 11:19:50|51.17|49.37|51.25|49.45|51.25|49.45|51.17|49.37|0
1629458400000|2021-08-20 11:20:00|51.32|49.52|51.25|49.45|51.32|49.52|51.25|49.45|0
1629458410000|2021-08-20 11:20:10|51.1|49.3|51.25|49.45|51.25|49.45|51.1|49.3|0
1629458420000|2021-08-20 11:20:20|51.21|49.41|51.17|49.37|51.21|49.41|51.17|49.37|0
1629458430000|2021-08-20 11:20:30|51.03|49.23|51.03|49.23|51.03|49.23|51.03|49.23|0
1629458440000|2021-08-20 11:20:40|50.92|49.12|50.88|49.08|50.95|49.15|50.88|49.08|0
1629458460000|2021-08-20 11:21:00|50.8|49|50.88|49.08|50.88|49.08|50.8|49|0
1629458470000|2021-08-20 11:21:10|50.8|49|50.73|48.93|50.8|49|50.73|48.93|0
1629458480000|2021-08-20 11:21:20|50.66|48.86|50.66|48.86|50.73|48.93|50.66|48.86|0
1629458490000|2021-08-20 11:21:30|50.8|49|50.73|48.93|50.8|49|50.73|48.93|0
1629458510000|2021-08-20 11:21:50|50.66|48.86|50.73|48.93|50.73|48.93|50.66|48.86|0
1629458530000|2021-08-20 11:22:10|50.69|48.89|50.69|48.89|50.69|48.89|50.69|48.89|0
1629458540000|2021-08-20 11:22:20|50.66|48.86|50.66|48.86|50.66|48.86|50.66|48.86|0
1629458550000|2021-08-20 11:22:30|50.51|48.71|50.58|48.78|50.58|48.78|50.51|48.71|0
1629458560000|2021-08-20 11:22:40|50.51|48.71|50.58|48.78|50.58|48.78|50.51|48.71|0
1629458570000|2021-08-20 11:22:50|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1629458580000|2021-08-20 11:23:00|50.58|48.78|50.58|48.78|50.58|48.78|50.58|48.78|0
1629458590000|2021-08-20 11:23:10|50.51|48.71|50.51|48.71|50.51|48.71|50.51|48.71|0
1629458600000|2021-08-20 11:23:20|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1629458660000|2021-08-20 11:24:20|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1629458670000|2021-08-20 11:24:30|50.43|48.63|50.43|48.63|50.43|48.63|50.43|48.63|0
1629458680000|2021-08-20 11:24:40|50.36|48.56|50.43|48.63|50.51|48.71|50.36|48.56|0
1629458700000|2021-08-20 11:25:00|50.51|48.71|50.43|48.63|50.51|48.71|50.43|48.63|0
1629458710000|2021-08-20 11:25:10|50.47|48.67|50.43|48.63|50.47|48.67|50.43|48.63|0
1629458720000|2021-08-20 11:25:20|50.4|48.6|50.36|48.56|50.4|48.6|50.36|48.56|0
1629458730000|2021-08-20 11:25:30|50.32|48.52|50.36|48.56|50.36|48.56|50.29|48.49|0
1629458740000|2021-08-20 11:25:40|50.29|48.49|50.36|48.56|50.36|48.56|50.29|48.49|0
1629458750000|2021-08-20 11:25:50|50.29|48.49|50.32|48.52|50.32|48.52|50.29|48.49|0
1629458760000|2021-08-20 11:26:00|50.36|48.56|50.36|48.56|50.36|48.56|50.36|48.56|0
1629458770000|2021-08-20 11:26:10|50.29|48.49|50.21|48.41|50.29|48.49|50.21|48.41|0
1629458780000|2021-08-20 11:26:20|50.14|48.34|50.07|48.27|50.14|48.34|50.07|48.27|0
1629458800000|2021-08-20 11:26:40|49.99|48.19|50.1|48.3|50.1|48.3|49.99|48.19|0
1629458810000|2021-08-20 11:26:50|49.99|48.19|50.07|48.27|50.14|48.34|49.99|48.19|0
1629458820000|2021-08-20 11:27:00|49.99|48.19|50.03|48.23|50.07|48.27|49.99|48.19|0
1629458830000|2021-08-20 11:27:10|49.99|48.19|49.89|48.09|49.99|48.19|49.89|48.09|0
1629458840000|2021-08-20 11:27:20|49.92|48.12|49.85|48.05|49.92|48.12|49.85|48.05|0
1629458850000|2021-08-20 11:27:30|49.78|47.98|49.78|47.98|49.78|47.98|49.78|47.98|0
1629458870000|2021-08-20 11:27:50|49.77|47.97|49.77|47.97|49.77|47.97|49.77|47.97|0
1629458880000|2021-08-20 11:28:00|49.85|48.05|49.77|47.97|49.85|48.05|49.77|47.97|0
1629458890000|2021-08-20 11:28:10|49.6|47.8|49.6|47.8|49.6|47.8|49.6|47.8|0
1629458900000|2021-08-20 11:28:20|49.63|47.83|49.7|47.9|49.7|47.9|49.63|47.83|0
1629458910000|2021-08-20 11:28:30|49.77|47.97|49.56|47.76|49.77|47.97|49.56|47.76|0
1629458920000|2021-08-20 11:28:40|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1629458930000|2021-08-20 11:28:50|49.56|47.76|49.63|47.83|49.63|47.83|49.52|47.72|0
1629458940000|2021-08-20 11:29:00|49.59|47.79|49.63|47.83|49.63|47.83|49.56|47.76|0
1629458950000|2021-08-20 11:29:10|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1629458980000|2021-08-20 11:29:40|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1629458990000|2021-08-20 11:29:50|49.63|47.83|49.48|47.68|49.63|47.83|49.48|47.68|0
1629459000000|2021-08-20 11:30:00|49.56|47.76|49.56|47.76|49.56|47.76|49.48|47.68|0
1629459010000|2021-08-20 11:30:10|49.63|47.83|49.56|47.76|49.63|47.83|49.56|47.76|0
1629459020000|2021-08-20 11:30:20|49.48|47.68|49.56|47.76|49.56|47.76|49.48|47.68|0
1629459030000|2021-08-20 11:30:30|49.34|47.54|49.41|47.61|49.41|47.61|49.34|47.54|0
1629459040000|2021-08-20 11:30:40|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1629459050000|2021-08-20 11:30:50|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1629459060000|2021-08-20 11:31:00|49.48|47.68|49.45|47.65|49.48|47.68|49.45|47.65|0
1629459070000|2021-08-20 11:31:10|49.48|47.68|49.38|47.58|49.48|47.68|49.38|47.58|0
1629459080000|2021-08-20 11:31:20|49.41|47.61|49.41|47.61|49.48|47.68|49.41|47.61|0
1629459090000|2021-08-20 11:31:30|49.48|47.68|49.48|47.68|49.48|47.68|49.45|47.65|0
1629459100000|2021-08-20 11:31:40|49.41|47.61|49.41|47.61|49.41|47.61|49.41|47.61|0
1629459110000|2021-08-20 11:31:50|49.48|47.68|49.55|47.75|49.55|47.75|49.48|47.68|0
1629459120000|2021-08-20 11:32:00|49.63|47.83|49.55|47.75|49.63|47.83|49.55|47.75|0
1629459130000|2021-08-20 11:32:10|49.63|47.83|49.63|47.83|49.63|47.83|49.63|47.83|0
1629459140000|2021-08-20 11:32:20|49.7|47.9|49.55|47.75|49.7|47.9|49.55|47.75|0
1629459150000|2021-08-20 11:32:30|49.48|47.68|49.55|47.75|49.55|47.75|49.48|47.68|0
1629459160000|2021-08-20 11:32:40|49.63|47.83|49.62|47.82|49.63|47.83|49.62|47.82|0
1629459180000|2021-08-20 11:33:00|49.55|47.75|49.55|47.75|49.55|47.75|49.55|47.75|0
1629459190000|2021-08-20 11:33:10|49.62|47.82|49.66|47.86|49.66|47.86|49.62|47.82|0
1629459200000|2021-08-20 11:33:20|49.62|47.82|49.55|47.75|49.62|47.82|49.55|47.75|0
1629459220000|2021-08-20 11:33:40|49.62|47.82|49.55|47.75|49.62|47.82|49.55|47.75|0
1629459230000|2021-08-20 11:33:50|49.48|47.68|49.48|47.68|49.48|47.68|49.48|47.68|0
1629459240000|2021-08-20 11:34:00|49.44|47.64|49.48|47.68|49.48|47.68|49.41|47.61|0
1629459250000|2021-08-20 11:34:10|49.55|47.75|49.7|47.9|49.7|47.9|49.55|47.75|0
1629459260000|2021-08-20 11:34:20|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1629459270000|2021-08-20 11:34:30|49.7|47.9|49.7|47.9|49.7|47.9|49.62|47.82|0
1629459280000|2021-08-20 11:34:40|49.66|47.86|49.7|47.9|49.7|47.9|49.62|47.82|0
1629459290000|2021-08-20 11:34:50|49.69|47.89|49.62|47.82|49.69|47.89|49.62|47.82|0
1629459310000|2021-08-20 11:35:10|49.59|47.79|49.69|47.89|49.69|47.89|49.59|47.79|0
1629459330000|2021-08-20 11:35:30|49.77|47.97|49.69|47.89|49.77|47.97|49.69|47.89|0
1629459340000|2021-08-20 11:35:40|49.77|47.97|49.69|47.89|49.77|47.97|49.66|47.86|0
1629459350000|2021-08-20 11:35:50|49.62|47.82|49.62|47.82|49.66|47.86|49.62|47.82|0
1629459360000|2021-08-20 11:36:00|49.66|47.86|49.69|47.89|49.69|47.89|49.66|47.86|0
1629459380000|2021-08-20 11:36:20|49.66|47.86|49.62|47.82|49.66|47.86|49.62|47.82|0
1629459390000|2021-08-20 11:36:30|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1629459400000|2021-08-20 11:36:40|49.66|47.86|49.69|47.89|49.69|47.89|49.66|47.86|0
1629459410000|2021-08-20 11:36:50|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1629459420000|2021-08-20 11:37:00|49.66|47.86|49.62|47.82|49.66|47.86|49.62|47.82|0
1629459430000|2021-08-20 11:37:10|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1629459480000|2021-08-20 11:38:00|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629459490000|2021-08-20 11:38:10|49.69|47.89|49.69|47.89|49.69|47.89|49.69|47.89|0
1629459500000|2021-08-20 11:38:20|49.76|47.96|49.69|47.89|49.76|47.96|49.69|47.89|0
1629459510000|2021-08-20 11:38:30|49.66|47.86|49.69|47.89|49.69|47.89|49.66|47.86|0
1629459530000|2021-08-20 11:38:50|49.73|47.93|49.69|47.89|49.73|47.93|49.69|47.89|0
1629459540000|2021-08-20 11:39:00|49.62|47.82|49.62|47.82|49.62|47.82|49.62|47.82|0
1629459580000|2021-08-20 11:39:40|49.55|47.75|49.4|47.6|49.55|47.75|49.4|47.6|0
1629459600000|2021-08-20 11:40:00|49.26|47.46|49.04|47.24|49.26|47.46|48.97|47.17|0
1629459610000|2021-08-20 11:40:10|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1629459620000|2021-08-20 11:40:20|48.9|47.1|48.97|47.17|48.97|47.17|48.9|47.1|0
1629459630000|2021-08-20 11:40:30|48.9|47.1|48.83|47.03|48.9|47.1|48.83|47.03|0
1629459640000|2021-08-20 11:40:40|48.68|46.88|48.68|46.88|48.76|46.96|48.68|46.88|0
1629459650000|2021-08-20 11:40:50|48.72|46.92|48.76|46.96|48.76|46.96|48.68|46.88|0
1629459660000|2021-08-20 11:41:00|48.75|46.95|48.75|46.95|48.75|46.95|48.75|46.95|0
1629459670000|2021-08-20 11:41:10|48.83|47.03|48.75|46.95|48.83|47.03|48.75|46.95|0
1629459680000|2021-08-20 11:41:20|48.79|46.99|48.83|47.03|48.83|47.03|48.79|46.99|0
1629459690000|2021-08-20 11:41:30|48.9|47.1|48.97|47.17|48.97|47.17|48.9|47.1|0
1629459700000|2021-08-20 11:41:40|49.04|47.24|48.86|47.06|49.04|47.24|48.86|47.06|0
1629459710000|2021-08-20 11:41:50|48.83|47.03|48.9|47.1|48.9|47.1|48.83|47.03|0
1629459720000|2021-08-20 11:42:00|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1629459740000|2021-08-20 11:42:20|49.04|47.24|48.97|47.17|49.04|47.24|48.9|47.1|0
1629459750000|2021-08-20 11:42:30|48.9|47.1|48.9|47.1|48.9|47.1|48.9|47.1|0
1629459760000|2021-08-20 11:42:40|48.97|47.17|48.97|47.17|48.97|47.17|48.97|47.17|0
1629459770000|2021-08-20 11:42:50|48.93|47.13|48.9|47.1|48.93|47.13|48.9|47.1|0
1629459780000|2021-08-20 11:43:00|48.93|47.13|48.9|47.1|48.97|47.17|48.9|47.1|0
1629459790000|2021-08-20 11:43:10|48.32|46.52|48.39|46.59|48.39|46.59|48.32|46.52|0
1629459800000|2021-08-20 11:43:20|48.32|46.52|49.18|47.38|49.18|47.38|48.32|46.52|0
1629459810000|2021-08-20 11:43:30|49.25|47.45|49.25|47.45|49.32|47.52|49.25|47.45|0
1629459820000|2021-08-20 11:43:40|49.32|47.52|49.25|47.45|49.32|47.52|49.25|47.45|0
1629459830000|2021-08-20 11:43:50|49.32|47.52|49.32|47.52|49.32|47.52|49.32|47.52|0
1629459840000|2021-08-20 11:44:00|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629459850000|2021-08-20 11:44:10|49.18|47.38|49.25|47.45|49.25|47.45|49.18|47.38|0
1629459860000|2021-08-20 11:44:20|49.29|47.49|49.29|47.49|49.29|47.49|49.29|47.49|0
1629459870000|2021-08-20 11:44:30|49.25|47.45|49.32|47.52|49.32|47.52|49.25|47.45|0
1629459880000|2021-08-20 11:44:40|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629459890000|2021-08-20 11:44:50|49.29|47.49|49.4|47.6|49.4|47.6|49.29|47.49|0
1629459900000|2021-08-20 11:45:00|49.32|47.52|49.32|47.52|49.32|47.52|49.32|47.52|0
1629459910000|2021-08-20 11:45:10|49.25|47.45|49.25|47.45|49.25|47.45|49.25|47.45|0
1629459940000|2021-08-20 11:45:40|49.29|47.49|49.25|47.45|49.32|47.52|49.25|47.45|0
1629459960000|2021-08-20 11:46:00|49.22|47.42|49.25|47.45|49.25|47.45|49.22|47.42|0
1629459970000|2021-08-20 11:46:10|49.32|47.52|49.39|47.59|49.39|47.59|49.32|47.52|0
1629459990000|2021-08-20 11:46:30|49.47|47.67|49.39|47.59|49.47|47.67|49.39|47.59|0
1629460000000|2021-08-20 11:46:40|49.47|47.67|49.47|47.67|49.47|47.67|49.47|47.67|0
1629460010000|2021-08-20 11:46:50|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1629460020000|2021-08-20 11:47:00|49.61|47.81|49.61|47.81|49.61|47.81|49.61|47.81|0
1629460030000|2021-08-20 11:47:10|49.65|47.85|49.68|47.88|49.68|47.88|49.65|47.85|0
1629460050000|2021-08-20 11:47:30|49.61|47.81|49.61|47.81|49.61|47.81|49.61|47.81|0
1629460060000|2021-08-20 11:47:40|49.68|47.88|49.65|47.85|49.68|47.88|49.65|47.85|0
1629460070000|2021-08-20 11:47:50|49.61|47.81|49.68|47.88|49.68|47.88|49.61|47.81|0
1629460080000|2021-08-20 11:48:00|49.61|47.81|49.61|47.81|49.61|47.81|49.61|47.81|0
1629460100000|2021-08-20 11:48:20|49.68|47.88|49.61|47.81|49.68|47.88|49.61|47.81|0
1629460110000|2021-08-20 11:48:30|49.54|47.74|49.54|47.74|49.54|47.74|49.5|47.7|0
1629460120000|2021-08-20 11:48:40|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1629460130000|2021-08-20 11:48:50|49.39|47.59|49.39|47.59|49.39|47.59|49.39|47.59|0
1629460140000|2021-08-20 11:49:00|49.46|47.66|49.25|47.45|49.46|47.66|49.25|47.45|0
1629460150000|2021-08-20 11:49:10|49.21|47.41|49.25|47.45|49.25|47.45|49.21|47.41|0
1629460160000|2021-08-20 11:49:20|49.32|47.52|49.25|47.45|49.32|47.52|49.25|47.45|0
1629460170000|2021-08-20 11:49:30|49.17|47.37|49.46|47.66|49.46|47.66|49.17|47.37|0
1629460190000|2021-08-20 11:49:50|49.39|47.59|49.36|47.56|49.39|47.59|49.32|47.52|0
1629460200000|2021-08-20 11:50:00|49.39|47.59|49.75|47.95|49.75|47.95|49.36|47.56|0
1629460210000|2021-08-20 11:50:10|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1629460220000|2021-08-20 11:50:20|49.61|47.81|49.61|47.81|49.61|47.81|49.61|47.81|0
1629460230000|2021-08-20 11:50:30|49.68|47.88|49.68|47.88|49.68|47.88|49.68|47.88|0
1629460290000|2021-08-20 11:51:30|49.6|47.8|49.68|47.88|49.68|47.88|49.6|47.8|0
1629460300000|2021-08-20 11:51:40|49.75|47.95|49.75|47.95|49.75|47.95|49.75|47.95|0
1629460310000|2021-08-20 11:51:50|49.82|48.02|49.89|48.09|49.89|48.09|49.82|48.02|0
1629460320000|2021-08-20 11:52:00|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1629460330000|2021-08-20 11:52:10|49.93|48.13|49.97|48.17|49.97|48.17|49.93|48.13|0
1629460340000|2021-08-20 11:52:20|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1629460350000|2021-08-20 11:52:30|49.82|48.02|50|48.2|50|48.2|49.82|48.02|0
1629460360000|2021-08-20 11:52:40|49.97|48.17|49.97|48.17|49.97|48.17|49.97|48.17|0
1629460370000|2021-08-20 11:52:50|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1629460380000|2021-08-20 11:53:00|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1629460390000|2021-08-20 11:53:10|50.04|48.24|49.96|48.16|50.04|48.24|49.96|48.16|0
1629460400000|2021-08-20 11:53:20|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1629460420000|2021-08-20 11:53:40|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1629460440000|2021-08-20 11:54:00|49.89|48.09|49.89|48.09|49.89|48.09|49.89|48.09|0
1629460450000|2021-08-20 11:54:10|49.96|48.16|49.96|48.16|49.96|48.16|49.96|48.16|0
1629460470000|2021-08-20 11:54:30|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1629460480000|2021-08-20 11:54:40|49.93|48.13|49.96|48.16|49.96|48.16|49.93|48.13|0
1629460490000|2021-08-20 11:54:50|50.04|48.24|50.04|48.24|50.04|48.24|50.04|48.24|0
1629460500000|2021-08-20 11:55:00|50.11|48.31|50.11|48.31|50.18|48.38|50.11|48.31|0
1629460510000|2021-08-20 11:55:10|50.04|48.24|49.96|48.16|50.04|48.24|49.96|48.16|0
1629460530000|2021-08-20 11:55:30|49.93|48.13|49.96|48.16|49.96|48.16|49.93|48.13|0
1629460540000|2021-08-20 11:55:40|49.89|48.09|49.96|48.16|49.96|48.16|49.89|48.09|0
1629460550000|2021-08-20 11:55:50|49.93|48.13|49.96|48.16|49.96|48.16|49.93|48.13|0
1629460570000|2021-08-20 11:56:10|50|48.2|50.03|48.23|50.03|48.23|50|48.2|0
1629460590000|2021-08-20 11:56:30|50.11|48.31|50.11|48.31|50.11|48.31|50.11|48.31|0
1629460600000|2021-08-20 11:56:40|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1629460650000|2021-08-20 11:57:30|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1629460680000|2021-08-20 11:58:00|50.32|48.52|50.32|48.52|50.4|48.6|50.32|48.52|0
1629460690000|2021-08-20 11:58:10|50.47|48.67|50.25|48.45|50.47|48.67|50.25|48.45|0
1629460700000|2021-08-20 11:58:20|50.18|48.38|50.18|48.38|50.18|48.38|50.18|48.38|0
1629460710000|2021-08-20 11:58:30|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1629460720000|2021-08-20 11:58:40|50.18|48.38|50.25|48.45|50.25|48.45|50.18|48.38|0
1629460730000|2021-08-20 11:58:50|50.32|48.52|50.32|48.52|50.32|48.52|50.32|48.52|0
1629460740000|2021-08-20 11:59:00|50.25|48.45|50.32|48.52|50.32|48.52|50.25|48.45|0
1629460760000|2021-08-20 11:59:20|50.4|48.6|50.39|48.59|50.4|48.6|50.39|48.59|0
1629460770000|2021-08-20 11:59:30|50.32|48.52|50.32|48.52|50.32|48.52|50.32|48.52|0
1629460780000|2021-08-20 11:59:40|50.25|48.45|50.25|48.45|50.25|48.45|50.25|48.45|0
1629460790000|2021-08-20 11:59:50|50.39|48.59|50.39|48.59|50.39|48.59|50.39|48.59|0
1629460800000|2021-08-20 12:00:00|50.32|48.52|50.29|48.49|50.32|48.52|50.25|48.45|0
1629460810000|2021-08-20 12:00:10|50.39|48.59|50.47|48.67|50.47|48.67|50.39|48.59|0
1629460820000|2021-08-20 12:00:20|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1629460840000|2021-08-20 12:00:40|50.61|48.81|50.61|48.81|50.69|48.89|50.61|48.81|0
1629460850000|2021-08-20 12:00:50|50.54|48.74|50.54|48.74|50.54|48.74|50.54|48.74|0
1629460860000|2021-08-20 12:01:00|50.47|48.67|50.54|48.74|50.61|48.81|50.47|48.67|0
1629460870000|2021-08-20 12:01:10|50.61|48.81|50.54|48.74|50.61|48.81|50.54|48.74|0
1629460880000|2021-08-20 12:01:20|50.47|48.67|50.47|48.67|50.47|48.67|50.47|48.67|0
1629460890000|2021-08-20 12:01:30|50.39|48.59|50.1|48.3|50.39|48.59|50.1|48.3|0
1629460900000|2021-08-20 12:01:40|50.03|48.23|50.1|48.3|50.1|48.3|50.03|48.23|0
1629460910000|2021-08-20 12:01:50|50.03|48.23|50.03|48.23|50.03|48.23|50.03|48.23|0
1629460920000|2021-08-20 12:02:00|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1629460930000|2021-08-20 12:02:10|49.81|48.01|49.88|48.08|49.88|48.08|49.81|48.01|0
1629460940000|2021-08-20 12:02:20|49.95|48.15|49.95|48.15|49.95|48.15|49.95|48.15|0
1629460950000|2021-08-20 12:02:30|50.03|48.23|49.88|48.08|50.03|48.23|49.88|48.08|0
1629460960000|2021-08-20 12:02:40|49.81|48.01|49.74|47.94|49.81|48.01|49.74|47.94|0
1629460970000|2021-08-20 12:02:50|49.88|48.08|49.88|48.08|49.88|48.08|49.88|48.08|0
1629460980000|2021-08-20 12:03:00|49.95|48.15|49.88|48.08|49.95|48.15|49.88|48.08|0
1629461000000|2021-08-20 12:03:20|49.74|47.94|49.66|47.86|49.81|48.01|49.66|47.86|0
1629461010000|2021-08-20 12:03:30|49.59|47.79|49.59|47.79|49.59|47.79|49.59|47.79|0
1629461020000|2021-08-20 12:03:40|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629461030000|2021-08-20 12:03:50|49.59|47.79|49.52|47.72|49.59|47.79|49.52|47.72|0
1629461040000|2021-08-20 12:04:00|49.59|47.79|49.59|47.79|49.59|47.79|49.52|47.72|0
1629461060000|2021-08-20 12:04:20|49.52|47.72|49.52|47.72|49.52|47.72|49.52|47.72|0
1629461070000|2021-08-20 12:04:30|49.59|47.79|49.59|47.79|49.59|47.79|49.52|47.72|0
1629461080000|2021-08-20 12:04:40|49.56|47.76|49.66|47.86|49.66|47.86|49.56|47.76|0
1629461090000|2021-08-20 12:04:50|49.59|47.79|49.59|47.79|49.59|47.79|49.59|47.79|0
1629461100000|2021-08-20 12:05:00|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629461110000|2021-08-20 12:05:10|49.63|47.83|49.66|47.86|49.66|47.86|49.63|47.83|0
1629461120000|2021-08-20 12:05:20|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1629461140000|2021-08-20 12:05:40|49.66|47.86|49.73|47.93|49.73|47.93|49.66|47.86|0
1629461150000|2021-08-20 12:05:50|49.66|47.86|49.55|47.75|49.66|47.86|49.55|47.75|0
1629461160000|2021-08-20 12:06:00|49.59|47.79|49.55|47.75|49.59|47.79|49.52|47.72|0
1629461170000|2021-08-20 12:06:10|49.52|47.72|49.59|47.79|49.59|47.79|49.52|47.72|0
1629461180000|2021-08-20 12:06:20|49.66|47.86|49.59|47.79|49.66|47.86|49.59|47.79|0
1629461200000|2021-08-20 12:06:40|49.52|47.72|49.59|47.79|49.59|47.79|49.52|47.72|0
1629461210000|2021-08-20 12:06:50|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629461220000|2021-08-20 12:07:00|49.73|47.93|49.66|47.86|49.73|47.93|49.66|47.86|0
1629461230000|2021-08-20 12:07:10|49.73|47.93|49.73|47.93|49.73|47.93|49.66|47.86|0
1629461240000|2021-08-20 12:07:20|49.7|47.9|49.66|47.86|49.7|47.9|49.66|47.86|0
1629461250000|2021-08-20 12:07:30|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1629461260000|2021-08-20 12:07:40|49.66|47.86|49.66|47.86|49.66|47.86|49.66|47.86|0
1629461270000|2021-08-20 12:07:50|49.73|47.93|49.66|47.86|49.73|47.93|49.66|47.86|0
1629461280000|2021-08-20 12:08:00|49.73|47.93|49.8|48|49.8|48|49.73|47.93|0
1629461290000|2021-08-20 12:08:10|49.88|48.08|49.8|48|49.88|48.08|49.8|48|0
1629461310000|2021-08-20 12:08:30|49.88|48.08|49.95|48.15|49.95|48.15|49.88|48.08|0
1629461330000|2021-08-20 12:08:50|49.91|48.11|49.95|48.15|49.95|48.15|49.91|48.11|0
1629461340000|2021-08-20 12:09:00|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1629461350000|2021-08-20 12:09:10|50.02|48.22|49.95|48.15|50.02|48.22|49.95|48.15|0
1629461360000|2021-08-20 12:09:20|49.87|48.07|50.09|48.29|50.09|48.29|49.87|48.07|0
1629461370000|2021-08-20 12:09:30|50.02|48.22|50.09|48.29|50.09|48.29|50.02|48.22|0
1629461380000|2021-08-20 12:09:40|50.06|48.26|50.02|48.22|50.06|48.26|50.02|48.22|0
1629461390000|2021-08-20 12:09:50|49.95|48.15|49.95|48.15|49.95|48.15|49.87|48.07|0
1629461400000|2021-08-20 12:10:00|50.02|48.22|50.02|48.22|50.02|48.22|49.95|48.15|0
1629461410000|2021-08-20 12:10:10|50.09|48.29|50.02|48.22|50.09|48.29|50.02|48.22|0
1629461430000|2021-08-20 12:10:30|49.95|48.15|50.02|48.22|50.02|48.22|49.95|48.15|0
1629461450000|2021-08-20 12:10:50|49.95|48.15|49.94|48.14|49.95|48.15|49.94|48.14|0
1629461460000|2021-08-20 12:11:00|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1629461470000|2021-08-20 12:11:10|49.8|48|49.8|48|49.8|48|49.8|48|0
1629461490000|2021-08-20 12:11:30|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1629461500000|2021-08-20 12:11:40|49.8|48|49.8|48|49.8|48|49.8|48|0
1629461520000|2021-08-20 12:12:00|49.65|47.85|49.65|47.85|49.65|47.85|49.65|47.85|0
1629461530000|2021-08-20 12:12:10|49.73|47.93|49.65|47.85|49.73|47.93|49.65|47.85|0
1629461550000|2021-08-20 12:12:30|49.73|47.93|49.65|47.85|49.73|47.93|49.65|47.85|0
1629461560000|2021-08-20 12:12:40|49.73|47.93|49.73|47.93|49.73|47.93|49.73|47.93|0
1629461580000|2021-08-20 12:13:00|49.8|48|49.8|48|49.8|48|49.8|48|0
1629461590000|2021-08-20 12:13:10|49.76|47.96|49.76|47.96|49.76|47.96|49.76|47.96|0
1629461600000|2021-08-20 12:13:20|49.72|47.92|49.72|47.92|49.72|47.92|49.72|47.92|0
1629461630000|2021-08-20 12:13:50|49.65|47.85|49.8|48|49.8|48|49.65|47.85|0
1629461640000|2021-08-20 12:14:00|49.87|48.07|49.8|48|49.87|48.07|49.8|48|0
1629461650000|2021-08-20 12:14:10|49.87|48.07|49.94|48.14|49.94|48.14|49.87|48.07|0
1629461660000|2021-08-20 12:14:20|50.01|48.21|50.09|48.29|50.09|48.29|50.01|48.21|0
1629461670000|2021-08-20 12:14:30|50.12|48.32|50.16|48.36|50.16|48.36|50.12|48.32|0
1629461690000|2021-08-20 12:14:50|50.09|48.29|50.01|48.21|50.09|48.29|50.01|48.21|0
1629461700000|2021-08-20 12:15:00|49.98|48.18|49.94|48.14|49.98|48.18|49.94|48.14|0
1629461710000|2021-08-20 12:15:10|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1629461720000|2021-08-20 12:15:20|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1629461730000|2021-08-20 12:15:30|50.01|48.21|49.94|48.14|50.01|48.21|49.94|48.14|0
1629461740000|2021-08-20 12:15:40|49.87|48.07|49.87|48.07|49.87|48.07|49.87|48.07|0
1629461750000|2021-08-20 12:15:50|49.94|48.14|50.01|48.21|50.01|48.21|49.94|48.14|0
1629461760000|2021-08-20 12:16:00|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1629461780000|2021-08-20 12:16:20|50.01|48.21|50.01|48.21|50.01|48.21|50.01|48.21|0
1629461790000|2021-08-20 12:16:30|49.94|48.14|49.94|48.14|49.94|48.14|49.94|48.14|0
1629461800000|2021-08-20 12:16:40|49.87|48.07|49.94|48.14|49.94|48.14|49.87|48.07|0
1629461820000|2021-08-20 12:17:00|49.87|48.07|49.94|48.14|49.94|48.14|49.87|48.07|0
1629461840000|2021-08-20 12:17:20|49.9|48.1|49.9|48.1|49.9|48.1|49.9|48.1|0
1629461850000|2021-08-20 12:17:30|49.87|48.07|49.79|47.99|49.87|48.07|49.79|47.99|0
1629461860000|2021-08-20 12:17:40|49.72|47.92|49.72|47.92|49.72|47.92|49.72|47.92|0
1629461870000|2021-08-20 12:17:50|49.76|47.96|49.72|47.92|49.76|47.96|49.72|47.92|0
1629461880000|2021-08-20 12:18:00|49.65|47.85|49.65|47.85|49.68|47.88|49.65|47.85|0
1629461890000|2021-08-20 12:18:10|49.61|47.81|49.65|47.85|49.65|47.85|49.61|47.81|0
1629461910000|2021-08-20 12:18:30|49.68|47.88|49.72|47.92|49.72|47.92|49.68|47.88|0
1629461930000|2021-08-20 12:18:50|49.65|47.85|49.72|47.92|49.72|47.92|49.65|47.85|0
1629461940000|2021-08-20 12:19:00|49.68|47.88|49.72|47.92|49.72|47.92|49.65|47.85|0
1629461950000|2021-08-20 12:19:10|49.79|47.99|49.79|47.99|49.79|47.99|49.79|47.99|0
1629461960000|2021-08-20 12:19:20|49.76|47.96|49.79|47.99|49.79|47.99|49.76|47.96|0
1629461970000|2021-08-20 12:19:30|49.72|47.92|49.72|47.92|49.72|47.92|49.72|47.92|0
1629461980000|2021-08-20 12:19:40|49.79|47.99|49.79|47.99|49.79|47.99|49.79|47.99|0
1629462000000|2021-08-20 12:20:00|49.86|48.06|49.93|48.13|49.93|48.13|49.79|47.99|0
1629462010000|2021-08-20 12:20:10|49.86|48.06|49.93|48.13|49.93|48.13|49.86|48.06|0
1629462020000|2021-08-20 12:20:20|49.86|48.06|49.86|48.06|49.86|48.06|49.86|48.06|0
1629462030000|2021-08-20 12:20:30|49.79|47.99|49.79|47.99|49.79|47.99|49.79|47.99|0
1629462050000|2021-08-20 12:20:50|49.64|47.84|49.61|47.81|49.64|47.84|49.61|47.81|0
1629462060000|2021-08-20 12:21:00|49.57|47.77|49.54|47.74|49.57|47.77|49.5|47.7|0
1629462070000|2021-08-20 12:21:10|49.64|47.84|49.5|47.7|49.64|47.84|49.5|47.7|0
1629462090000|2021-08-20 12:21:30|49.54|47.74|49.54|47.74|49.57|47.77|49.54|47.74|0
1629462100000|2021-08-20 12:21:40|49.57|47.77|49.57|47.77|49.57|47.77|49.54|47.74|0
1629462110000|2021-08-20 12:21:50|49.5|47.7|49.35|47.55|49.5|47.7|49.35|47.55|0
1629462120000|2021-08-20 12:22:00|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1629462130000|2021-08-20 12:22:10|49.35|47.55|49.32|47.52|49.35|47.55|49.28|47.48|0
1629462140000|2021-08-20 12:22:20|49.28|47.48|49.28|47.48|49.28|47.48|49.21|47.41|0
1629462150000|2021-08-20 12:22:30|49.32|47.52|49.35|47.55|49.35|47.55|49.32|47.52|0
1629462170000|2021-08-20 12:22:50|49.28|47.48|49.28|47.48|49.28|47.48|49.28|47.48|0
1629462180000|2021-08-20 12:23:00|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1629462190000|2021-08-20 12:23:10|49.25|47.45|49.14|47.34|49.25|47.45|49.14|47.34|0
1629462200000|2021-08-20 12:23:20|49.21|47.41|49.21|47.41|49.21|47.41|49.14|47.34|0
1629462210000|2021-08-20 12:23:30|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1629462220000|2021-08-20 12:23:40|49.07|47.27|49.14|47.34|49.14|47.34|49.07|47.27|0
1629462230000|2021-08-20 12:23:50|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1629462240000|2021-08-20 12:24:00|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1629462250000|2021-08-20 12:24:10|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1629462260000|2021-08-20 12:24:20|49.14|47.34|49.06|47.26|49.14|47.34|49.06|47.26|0
1629462270000|2021-08-20 12:24:30|49.1|47.3|49.14|47.34|49.14|47.34|49.1|47.3|0
1629462290000|2021-08-20 12:24:50|49.21|47.41|49.21|47.41|49.28|47.48|49.21|47.41|0
1629462300000|2021-08-20 12:25:00|49.14|47.34|49.14|47.34|49.14|47.34|49.14|47.34|0
1629462310000|2021-08-20 12:25:10|49.17|47.37|49.14|47.34|49.17|47.37|49.14|47.34|0
1629462320000|2021-08-20 12:25:20|49.21|47.41|49.28|47.48|49.28|47.48|49.21|47.41|0
1629462330000|2021-08-20 12:25:30|49.35|47.55|49.28|47.48|49.35|47.55|49.28|47.48|0
1629462340000|2021-08-20 12:25:40|49.32|47.52|49.28|47.48|49.32|47.52|49.28|47.48|0
1629462370000|2021-08-20 12:26:10|49.21|47.41|49.21|47.41|49.21|47.41|49.13|47.33|0
1629462380000|2021-08-20 12:26:20|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1629462390000|2021-08-20 12:26:30|49.21|47.41|49.21|47.41|49.21|47.41|49.21|47.41|0
1629462400000|2021-08-20 12:26:40|49.13|47.33|49.13|47.33|49.13|47.33|49.13|47.33|0
1629462410000|2021-08-20 12:26:50|49.06|47.26|49.06|47.26|49.06|47.26|49.06|47.26|0
1629462420000|2021-08-20 12:27:00|48.99|47.19|48.99|47.19|48.99|47.19|48.99|47.19|0
1629462430000|2021-08-20 12:27:10|49.03|47.23|48.99|47.19|49.03|47.23|48.99|47.19|0
1629462440000|2021-08-20 12:27:20|49.06|47.26|49.06|47.26|49.06|47.26|48.99|47.19|0
1629462450000|2021-08-20 12:27:30|49.13|47.33|49.13|47.33|49.2|47.4|49.13|47.33|0
1629462480000|2021-08-20 12:28:00|49.1|47.3|49.13|47.33|49.13|47.33|49.1|47.3|0
1629462520000|2021-08-20 12:28:40|49.2|47.4|49.2|47.4|49.2|47.4|49.2|47.4|0
1629462530000|2021-08-20 12:28:50|49.24|47.44|49.24|47.44|49.24|47.44|49.24|47.44|0
1629462540000|2021-08-20 12:29:00|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1629462560000|2021-08-20 12:29:20|49.2|47.4|49.2|47.4|49.2|47.4|49.17|47.37|0
1629462570000|2021-08-20 12:29:30|49.17|47.37|49.2|47.4|49.2|47.4|49.13|47.33|0
1629462580000|2021-08-20 12:29:40|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1629462590000|2021-08-20 12:29:50|49.2|47.4|49.13|47.33|49.2|47.4|49.13|47.33|0
1629462600000|2021-08-20 12:30:00|49.17|47.37|49.13|47.33|49.2|47.4|49.13|47.33|0
1629462610000|2021-08-20 12:30:10|49.17|47.37|49.2|47.4|49.2|47.4|49.17|47.37|0
1629462620000|2021-08-20 12:30:20|49.27|47.47|49.38|47.58|49.38|47.58|49.27|47.47|0
1629462630000|2021-08-20 12:30:30|49.42|47.62|49.49|47.69|49.49|47.69|49.42|47.62|0
1629462640000|2021-08-20 12:30:40|49.45|47.65|49.45|47.65|49.49|47.69|49.42|47.62|0
1629462650000|2021-08-20 12:30:50|49.42|47.62|49.42|47.62|49.42|47.62|49.34|47.54|0
1629462660000|2021-08-20 12:31:00|49.49|47.69|49.49|47.69|49.49|47.69|49.49|47.69|0
1629462680000|2021-08-20 12:31:20|49.56|47.76|49.56|47.76|49.56|47.76|49.56|47.76|0
1629462690000|2021-08-20 12:31:30|49.63|47.83|49.56|47.76|49.63|47.83|49.56|47.76|0
1629462700000|2021-08-20 12:31:40|49.53|47.73|49.42|47.62|49.53|47.73|49.42|47.62|0
1629462710000|2021-08-20 12:31:50|49.34|47.54|49.34|47.54|49.34|47.54|49.34|47.54|0
1629462720000|2021-08-20 12:32:00|49.42|47.62|49.34|47.54|49.42|47.62|49.34|47.54|0
1629462730000|2021-08-20 12:32:10|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1629462740000|2021-08-20 12:32:20|49.24|47.44|49.2|47.4|49.24|47.44|49.2|47.4|0
1629462750000|2021-08-20 12:32:30|49.27|47.47|49.2|47.4|49.27|47.47|49.2|47.4|0
1629462760000|2021-08-20 12:32:40|49.27|47.47|49.27|47.47|49.27|47.47|49.27|47.47|0
1629462770000|2021-08-20 12:32:50|49.24|47.44|49.27|47.47|49.27|47.47|49.24|47.44|0
1629462780000|2021-08-20 12:33:00|49.24|47.44|49.2|47.4|49.24|47.44|49.2|47.4|0
1629462800000|2021-08-20 12:33:20|49.27|47.47|48.98|47.18|49.27|47.47|48.98|47.18|0
1629462810000|2021-08-20 12:33:30|49.02|47.22|48.84|47.04|49.02|47.22|48.84|47.04|0
1629462820000|2021-08-20 12:33:40|48.81|47.01|48.81|47.01|48.81|47.01|48.81|47.01|0
1629462830000|2021-08-20 12:33:50|48.77|46.97|48.84|47.04|48.84|47.04|48.77|46.97|0
1629462840000|2021-08-20 12:34:00|48.91|47.11|48.95|47.15|48.98|47.18|48.91|47.11|0
1629462850000|2021-08-20 12:34:10|48.88|47.08|48.84|47.04|48.91|47.11|48.84|47.04|0
1629462860000|2021-08-20 12:34:20|48.77|46.97|48.77|46.97|48.77|46.97|48.77|46.97|0
1629462870000|2021-08-20 12:34:30|48.7|46.9|48.7|46.9|48.7|46.9|48.7|46.9|0
1629462890000|2021-08-20 12:34:50|48.77|46.97|48.7|46.9|48.77|46.97|48.7|46.9|0
1629462900000|2021-08-20 12:35:00|48.55|46.75|48.55|46.75|48.55|46.75|48.55|46.75|0
1629462910000|2021-08-20 12:35:10|48.7|46.9|48.7|46.9|48.7|46.9|48.7|46.9|0
1629462930000|2021-08-20 12:35:30|48.59|46.79|48.55|46.75|48.62|46.82|48.55|46.75|0
1629462940000|2021-08-20 12:35:40|48.62|46.82|48.62|46.82|48.62|46.82|48.62|46.82|0
1629462950000|2021-08-20 12:35:50|48.55|46.75|48.62|46.82|48.62|46.82|48.55|46.75|0
1629462960000|2021-08-20 12:36:00|48.48|46.68|48.41|46.61|48.48|46.68|48.41|46.61|0
1629462970000|2021-08-20 12:36:10|48.34|46.54|48.06|46.26|48.34|46.54|48.06|46.26|0
1629462980000|2021-08-20 12:36:20|47.99|46.19|47.92|46.12|47.99|46.19|47.92|46.12|0
1629463000000|2021-08-20 12:36:40|47.99|46.19|47.92|46.12|47.99|46.19|47.92|46.12|0
1629463010000|2021-08-20 12:36:50|47.99|46.19|47.99|46.19|47.99|46.19|47.99|46.19|0
1629463020000|2021-08-20 12:37:00|47.88|46.08|47.92|46.12|47.99|46.19|47.88|46.08|0
1629463030000|2021-08-20 12:37:10|47.99|46.19|47.7|45.9|47.99|46.19|47.7|45.9|0
1629463040000|2021-08-20 12:37:20|47.63|45.83|47.49|45.69|47.63|45.83|47.49|45.69|0
1629463050000|2021-08-20 12:37:30|47.42|45.62|47.42|45.62|47.49|45.69|47.42|45.62|0
1629463060000|2021-08-20 12:37:40|47.35|45.55|47.35|45.55|47.42|45.62|47.35|45.55|0
1629463070000|2021-08-20 12:37:50|47.28|45.48|47.35|45.55|47.35|45.55|47.08|45.28|0
1629463080000|2021-08-20 12:38:00|47.49|45.69|47.42|45.62|47.49|45.69|47.42|45.62|0
1629463090000|2021-08-20 12:38:10|47.35|45.55|47.42|45.62|47.42|45.62|47.28|45.48|0
1629463100000|2021-08-20 12:38:20|47.49|45.69|47.56|45.76|47.56|45.76|47.49|45.69|0
1629463110000|2021-08-20 12:38:30|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1629463120000|2021-08-20 12:38:40|47.42|45.62|47.49|45.69|47.49|45.69|47.42|45.62|0
1629463140000|2021-08-20 12:39:00|47.56|45.76|47.56|45.76|47.56|45.76|47.56|45.76|0
1629463150000|2021-08-20 12:39:10|47.49|45.69|47.35|45.55|47.49|45.69|47.35|45.55|0
1629463160000|2021-08-20 12:39:20|47.42|45.62|47.56|45.76|47.56|45.76|47.42|45.62|0
1629463170000|2021-08-20 12:39:30|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1629463180000|2021-08-20 12:39:40|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1629463200000|2021-08-20 12:40:00|47.56|45.76|47.49|45.69|47.56|45.76|47.49|45.69|0
1629463210000|2021-08-20 12:40:10|47.42|45.62|47.42|45.62|47.46|45.66|47.42|45.62|0
1629463220000|2021-08-20 12:40:20|47.46|45.66|47.49|45.69|47.49|45.69|47.46|45.66|0
1629463230000|2021-08-20 12:40:30|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1629463260000|2021-08-20 12:41:00|47.56|45.76|47.56|45.76|47.56|45.76|47.56|45.76|0
1629463270000|2021-08-20 12:41:10|47.63|45.83|47.56|45.76|47.63|45.83|47.56|45.76|0
1629463280000|2021-08-20 12:41:20|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1629463290000|2021-08-20 12:41:30|47.56|45.76|47.49|45.69|47.56|45.76|47.49|45.69|0
1629463300000|2021-08-20 12:41:40|47.56|45.76|47.49|45.69|47.56|45.76|47.49|45.69|0
1629463320000|2021-08-20 12:42:00|47.53|45.73|47.49|45.69|47.53|45.73|47.49|45.69|0
1629463330000|2021-08-20 12:42:10|47.42|45.62|47.46|45.66|47.46|45.66|47.42|45.62|0
1629463340000|2021-08-20 12:42:20|47.49|45.69|47.49|45.69|47.49|45.69|47.49|45.69|0
1629463350000|2021-08-20 12:42:30|47.42|45.62|47.42|45.62|47.42|45.62|47.42|45.62|0
1629463370000|2021-08-20 12:42:50|47.35|45.55|47.35|45.55|47.35|45.55|47.35|45.55|0
1629463380000|2021-08-20 12:43:00|47.28|45.48|47.14|45.34|47.28|45.48|47.14|45.34|0
1629463390000|2021-08-20 12:43:10|47.07|45.27|47.07|45.27|47.07|45.27|47.07|45.27|0
1629463400000|2021-08-20 12:43:20|46.93|45.13|46.86|45.06|46.93|45.13|46.86|45.06|0
1629463410000|2021-08-20 12:43:30|47|45.2|47.07|45.27|47.14|45.34|47|45.2|0
1629463420000|2021-08-20 12:43:40|47|45.2|47|45.2|47|45.2|47|45.2|0
1629463430000|2021-08-20 12:43:50|47.07|45.27|47.07|45.27|47.14|45.34|47.07|45.27|0
1629463440000|2021-08-20 12:44:00|47.11|45.31|47.21|45.41|47.21|45.41|47.11|45.31|0
1629463450000|2021-08-20 12:44:10|47.28|45.48|47.21|45.41|47.28|45.48|47.21|45.41|0
1629463470000|2021-08-20 12:44:30|47.07|45.27|47.07|45.27|47.07|45.27|47.07|45.27|0
1629463500000|2021-08-20 12:45:00|47.14|45.34|47.14|45.34|47.14|45.34|47.14|45.34|0
1629463510000|2021-08-20 12:45:10|47.21|45.41|47.14|45.34|47.21|45.41|47.14|45.34|0
1629463520000|2021-08-20 12:45:20|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1629463530000|2021-08-20 12:45:30|47.14|45.34|47.14|45.34|47.14|45.34|47.14|45.34|0
1629463550000|2021-08-20 12:45:50|47.21|45.41|47.21|45.41|47.21|45.41|47.21|45.41|0
1629463560000|2021-08-20 12:46:00|47.28|45.48|47.35|45.55|47.35|45.55|47.28|45.48|0
1629463580000|2021-08-20 12:46:20|47.34|45.54|47.34|45.54|47.34|45.54|47.34|45.54|0
1629463590000|2021-08-20 12:46:30|47.28|45.48|47.21|45.41|47.28|45.48|47.21|45.41|0
1629463610000|2021-08-20 12:46:50|47.14|45.34|47.07|45.27|47.14|45.34|47.07|45.27|0
1629463620000|2021-08-20 12:47:00|47.1|45.3|47|45.2|47.1|45.3|47|45.2|0
1629463630000|2021-08-20 12:47:10|47.07|45.27|47.14|45.34|47.14|45.34|47.07|45.27|0
1629463640000|2021-08-20 12:47:20|47.17|45.37|47.24|45.44|47.24|45.44|47.17|45.37|0
1629463650000|2021-08-20 12:47:30|47.2|45.4|47.14|45.34|47.2|45.4|47.14|45.34|0
1629463660000|2021-08-20 12:47:40|47.13|45.33|47.07|45.27|47.13|45.33|47.07|45.27|0
1629463670000|2021-08-20 12:47:50|47|45.2|47|45.2|47|45.2|47|45.2|0
1629463680000|2021-08-20 12:48:00|46.93|45.13|46.86|45.06|47|45.2|46.86|45.06|0
1629463710000|2021-08-20 12:48:30|46.72|44.92|46.65|44.85|46.72|44.92|46.65|44.85|0
1629463720000|2021-08-20 12:48:40|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1629463730000|2021-08-20 12:48:50|46.79|44.99|46.79|44.99|46.79|44.99|46.79|44.99|0
1629463740000|2021-08-20 12:49:00|46.72|44.92|46.65|44.85|46.72|44.92|46.65|44.85|0
1629463750000|2021-08-20 12:49:10|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1629463760000|2021-08-20 12:49:20|46.65|44.85|46.72|44.92|46.72|44.92|46.65|44.85|0
1629463770000|2021-08-20 12:49:30|46.79|44.99|46.79|44.99|46.79|44.99|46.79|44.99|0
1629463790000|2021-08-20 12:49:50|46.72|44.92|46.58|44.78|46.72|44.92|46.58|44.78|0
1629463800000|2021-08-20 12:50:00|46.65|44.85|46.51|44.71|46.65|44.85|46.51|44.71|0
1629463810000|2021-08-20 12:50:10|46.44|44.64|46.44|44.64|46.44|44.64|46.44|44.64|0
1629463820000|2021-08-20 12:50:20|46.37|44.57|46.37|44.57|46.37|44.57|46.37|44.57|0
1629463830000|2021-08-20 12:50:30|46.44|44.64|46.44|44.64|46.44|44.64|46.44|44.64|0
1629463850000|2021-08-20 12:50:50|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1629463860000|2021-08-20 12:51:00|46.58|44.78|46.58|44.78|46.65|44.85|46.58|44.78|0
1629463870000|2021-08-20 12:51:10|46.51|44.71|46.58|44.78|46.58|44.78|46.51|44.71|0
1629463890000|2021-08-20 12:51:30|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1629463900000|2021-08-20 12:51:40|46.44|44.64|46.44|44.64|46.44|44.64|46.44|44.64|0
1629463910000|2021-08-20 12:51:50|46.51|44.71|46.58|44.78|46.58|44.78|46.44|44.64|0
1629463920000|2021-08-20 12:52:00|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1629463930000|2021-08-20 12:52:10|46.71|44.91|46.71|44.91|46.78|44.98|46.71|44.91|0
1629463960000|2021-08-20 12:52:40|46.65|44.85|46.71|44.91|46.71|44.91|46.65|44.85|0
1629463970000|2021-08-20 12:52:50|46.65|44.85|46.65|44.85|46.65|44.85|46.65|44.85|0
1629463980000|2021-08-20 12:53:00|46.71|44.91|46.71|44.91|46.71|44.91|46.71|44.91|0
1629463990000|2021-08-20 12:53:10|46.64|44.84|46.71|44.91|46.71|44.91|46.64|44.84|0
1629464000000|2021-08-20 12:53:20|46.64|44.84|46.64|44.84|46.64|44.84|46.64|44.84|0
1629464020000|2021-08-20 12:53:40|46.58|44.78|46.58|44.78|46.58|44.78|46.58|44.78|0
1629464030000|2021-08-20 12:53:50|46.51|44.71|46.58|44.78|46.58|44.78|46.51|44.71|0
1629464050000|2021-08-20 12:54:10|46.57|44.77|46.57|44.77|46.57|44.77|46.57|44.77|0
1629464060000|2021-08-20 12:54:20|46.64|44.84|46.64|44.84|46.64|44.84|46.64|44.84|0
1629464070000|2021-08-20 12:54:30|46.57|44.77|46.57|44.77|46.57|44.77|46.57|44.77|0
1629464080000|2021-08-20 12:54:40|46.75|44.95|46.64|44.84|46.75|44.95|46.64|44.84|0
1629464090000|2021-08-20 12:54:50|46.57|44.77|46.64|44.84|46.64|44.84|46.57|44.77|0
1629464100000|2021-08-20 12:55:00|46.51|44.71|46.51|44.71|46.51|44.71|46.51|44.71|0
1629464110000|2021-08-20 12:55:10|46.44|44.64|46.37|44.57|46.44|44.64|46.37|44.57|0
1629464120000|2021-08-20 12:55:20|46.44|44.64|46.37|44.57|46.44|44.64|46.37|44.57|0
1629464130000|2021-08-20 12:55:30|46.16|44.36|46.09|44.29|46.16|44.36|45.96|44.16|0
1629464140000|2021-08-20 12:55:40|46.23|44.43|46.23|44.43|46.23|44.43|46.23|44.43|0
1629464150000|2021-08-20 12:55:50|46.16|44.36|46.16|44.36|46.16|44.36|46.16|44.36|0
1629464160000|2021-08-20 12:56:00|46.23|44.43|46.37|44.57|46.37|44.57|46.23|44.43|0
1629464170000|2021-08-20 12:56:10|46.3|44.5|46.23|44.43|46.37|44.57|46.23|44.43|0
1629464180000|2021-08-20 12:56:20|46.16|44.36|46.23|44.43|46.23|44.43|46.16|44.36|0
1629464190000|2021-08-20 12:56:30|46.16|44.36|46.23|44.43|46.3|44.5|46.16|44.36|0
1629464200000|2021-08-20 12:56:40|46.16|44.36|46.16|44.36|46.2|44.4|46.16|44.36|0
1629464210000|2021-08-20 12:56:50|46.09|44.29|46.09|44.29|46.09|44.29|46.09|44.29|0
1629464220000|2021-08-20 12:57:00|46.16|44.36|46.23|44.43|46.23|44.43|46.16|44.36|0
1629464230000|2021-08-20 12:57:10|46.16|44.36|46.02|44.22|46.16|44.36|46.02|44.22|0
1629464240000|2021-08-20 12:57:20|46.09|44.29|46.09|44.29|46.09|44.29|46.09|44.29|0
1629464250000|2021-08-20 12:57:30|46.16|44.36|46.23|44.43|46.23|44.43|46.16|44.36|0
1629464260000|2021-08-20 12:57:40|46.16|44.36|46.2|44.4|46.23|44.43|46.16|44.36|0
1629464270000|2021-08-20 12:57:50|46.16|44.36|46.09|44.29|46.16|44.36|46.09|44.29|0
1629464280000|2021-08-20 12:58:00|46.06|44.26|46.09|44.29|46.09|44.29|46.02|44.22|0
1629464300000|2021-08-20 12:58:20|46.16|44.36|46.16|44.36|46.16|44.36|46.16|44.36|0
1629464330000|2021-08-20 12:58:50|46.23|44.43|46.02|44.22|46.23|44.43|46.02|44.22|0
1629464340000|2021-08-20 12:59:00|45.95|44.15|45.89|44.09|45.95|44.15|45.89|44.09|0
1629464350000|2021-08-20 12:59:10|45.75|43.95|45.68|43.88|45.75|43.95|45.68|43.88|0
1629464360000|2021-08-20 12:59:20|45.75|43.95|45.82|44.02|45.82|44.02|45.75|43.95|0
1629464380000|2021-08-20 12:59:40|45.68|43.88|45.68|43.88|45.68|43.88|45.68|43.88|0
1629464390000|2021-08-20 12:59:50|45.75|43.95|45.41|43.61|45.75|43.95|45.41|43.61|0
1629464400000|2021-08-20 13:00:00|45.34|43.54|45.34|43.54|45.41|43.61|45.34|43.54|0
1629464410000|2021-08-20 13:00:10|45.41|43.61|45.68|43.88|45.68|43.88|45.41|43.61|0
1629464420000|2021-08-20 13:00:20|45.61|43.81|45.65|43.85|45.65|43.85|45.61|43.81|0
1629464430000|2021-08-20 13:00:30|45.48|43.68|45.21|43.41|45.48|43.68|45.21|43.41|0
1629464440000|2021-08-20 13:00:40|45.28|43.48|45.28|43.48|45.28|43.48|45.28|43.48|0
1629464450000|2021-08-20 13:00:50|45.14|43.34|45.28|43.48|45.28|43.48|45.14|43.34|0
1629464460000|2021-08-20 13:01:00|45.14|43.34|45.34|43.54|45.34|43.54|45.14|43.34|0
1629464470000|2021-08-20 13:01:10|45.41|43.61|45.41|43.61|45.48|43.68|45.41|43.61|0
1629464480000|2021-08-20 13:01:20|45.48|43.68|45.54|43.74|45.54|43.74|45.48|43.68|0
1629464510000|2021-08-20 13:01:50|45.48|43.68|45.48|43.68|45.54|43.74|45.48|43.68|0
1629464520000|2021-08-20 13:02:00|45.41|43.61|45.41|43.61|45.41|43.61|45.34|43.54|0
1629464530000|2021-08-20 13:02:10|45.48|43.68|45.48|43.68|45.48|43.68|45.41|43.61|0
1629464540000|2021-08-20 13:02:20|45.54|43.74|45.61|43.81|45.61|43.81|45.54|43.74|0
1629464550000|2021-08-20 13:02:30|45.68|43.88|45.68|43.88|45.68|43.88|45.68|43.88|0
1629464570000|2021-08-20 13:02:50|45.61|43.81|45.54|43.74|45.68|43.88|45.54|43.74|0
1629464580000|2021-08-20 13:03:00|45.61|43.81|45.58|43.78|45.61|43.81|45.54|43.74|0
1629464590000|2021-08-20 13:03:10|45.54|43.74|45.47|43.67|45.54|43.74|45.47|43.67|0
1629464600000|2021-08-20 13:03:20|45.54|43.74|45.61|43.81|45.61|43.81|45.54|43.74|0
1629464610000|2021-08-20 13:03:30|45.54|43.74|45.81|44.01|45.81|44.01|45.54|43.74|0
1629464620000|2021-08-20 13:03:40|45.88|44.08|45.88|44.08|45.88|44.08|45.81|44.01|0
1629464630000|2021-08-20 13:03:50|45.95|44.15|45.88|44.08|45.95|44.15|45.88|44.08|0
1629464640000|2021-08-20 13:04:00|45.92|44.12|45.88|44.08|45.92|44.12|45.88|44.08|0
1629464650000|2021-08-20 13:04:10|45.81|44.01|45.68|43.88|45.81|44.01|45.68|43.88|0
1629464660000|2021-08-20 13:04:20|45.61|43.81|45.34|43.54|45.61|43.81|45.34|43.54|0
1629464670000|2021-08-20 13:04:30|45.41|43.61|45.41|43.61|45.41|43.61|45.41|43.61|0
1629464680000|2021-08-20 13:04:40|45.34|43.54|45.41|43.61|45.41|43.61|45.34|43.54|0
1629464690000|2021-08-20 13:04:50|45.37|43.57|45.34|43.54|45.37|43.57|45.34|43.54|0
1629464700000|2021-08-20 13:05:00|45.2|43.4|45.24|43.44|45.27|43.47|45.2|43.4|0
1629464710000|2021-08-20 13:05:10|45.27|43.47|45.2|43.4|45.27|43.47|45.2|43.4|0
1629464720000|2021-08-20 13:05:20|45.14|43.34|45.2|43.4|45.2|43.4|45.14|43.34|0
1629464730000|2021-08-20 13:05:30|45.07|43.27|45|43.2|45.07|43.27|44.93|43.13|0
1629464740000|2021-08-20 13:05:40|44.93|43.13|44.87|43.07|45|43.2|44.87|43.07|0
1629464750000|2021-08-20 13:05:50|44.93|43.13|44.87|43.07|44.93|43.13|44.87|43.07|0
1629464760000|2021-08-20 13:06:00|44.8|43|44.87|43.07|44.87|43.07|44.8|43|0
1629464770000|2021-08-20 13:06:10|44.93|43.13|44.93|43.13|45|43.2|44.93|43.13|0
1629464780000|2021-08-20 13:06:20|44.84|43.04|44.73|42.93|44.84|43.04|44.73|42.93|0
1629464790000|2021-08-20 13:06:30|44.8|43|44.73|42.93|44.8|43|44.73|42.93|0
1629464800000|2021-08-20 13:06:40|44.67|42.87|44.5|42.7|44.67|42.87|44.5|42.7|0
1629464810000|2021-08-20 13:06:50|44.47|42.67|44.27|42.47|44.53|42.73|44.27|42.47|0
1629464820000|2021-08-20 13:07:00|44.4|42.6|44.27|42.47|44.4|42.6|44.27|42.47|0
1629464830000|2021-08-20 13:07:10|44.33|42.53|44.47|42.67|44.53|42.73|44.33|42.53|0
1629464840000|2021-08-20 13:07:20|44.53|42.73|44.27|42.47|44.53|42.73|44.27|42.47|0
1629464850000|2021-08-20 13:07:30|44.33|42.53|44.27|42.47|44.33|42.53|44.27|42.47|0
1629464860000|2021-08-20 13:07:40|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1629464870000|2021-08-20 13:07:50|44.27|42.47|44.27|42.47|44.27|42.47|44.27|42.47|0
1629464880000|2021-08-20 13:08:00|44.33|42.53|44.4|42.6|44.4|42.6|44.33|42.53|0
1629464890000|2021-08-20 13:08:10|44.27|42.47|44.2|42.4|44.27|42.47|44.2|42.4|0
1629464900000|2021-08-20 13:08:20|44.27|42.47|44.33|42.53|44.33|42.53|44.27|42.47|0
1629464910000|2021-08-20 13:08:30|44.27|42.47|44.27|42.47|44.33|42.53|44.27|42.47|0
1629464920000|2021-08-20 13:08:40|44.2|42.4|44.2|42.4|44.27|42.47|44.2|42.4|0
1629464940000|2021-08-20 13:09:00|44.13|42.33|44.07|42.27|44.13|42.33|44.07|42.27|0
1629464950000|2021-08-20 13:09:10|43.94|42.14|43.87|42.07|43.94|42.14|43.87|42.07|0
1629464960000|2021-08-20 13:09:20|43.94|42.14|43.87|42.07|43.94|42.14|43.87|42.07|0
1629464970000|2021-08-20 13:09:30|43.8|42|43.87|42.07|43.87|42.07|43.8|42|0
1629465000000|2021-08-20 13:10:00|43.8|42|43.94|42.14|43.94|42.14|43.8|42|0
1629465020000|2021-08-20 13:10:20|44|42.2|43.94|42.14|44|42.2|43.94|42.14|0
1629465030000|2021-08-20 13:10:30|43.87|42.07|43.87|42.07|43.87|42.07|43.87|42.07|0
1629465040000|2021-08-20 13:10:40|43.93|42.13|44|42.2|44|42.2|43.93|42.13|0
1629465050000|2021-08-20 13:10:50|44.07|42.27|44.07|42.27|44.07|42.27|44.07|42.27|0
1629465060000|2021-08-20 13:11:00|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1629465080000|2021-08-20 13:11:20|44.07|42.27|44.07|42.27|44.13|42.33|44.07|42.27|0
1629465090000|2021-08-20 13:11:30|44.13|42.33|44.13|42.33|44.13|42.33|44.13|42.33|0
1629465100000|2021-08-20 13:11:40|44.2|42.4|44.13|42.33|44.2|42.4|44.13|42.33|0
1629465110000|2021-08-20 13:11:50|44.07|42.27|44.13|42.33|44.13|42.33|44.07|42.27|0
1629465120000|2021-08-20 13:12:00|44.1|42.3|44.13|42.33|44.13|42.33|44.1|42.3|0
1629465130000|2021-08-20 13:12:10|44.2|42.4|44.2|42.4|44.26|42.46|44.2|42.4|0
1629465140000|2021-08-20 13:12:20|44.13|42.33|44.26|42.46|44.26|42.46|44.13|42.33|0
1629465150000|2021-08-20 13:12:30|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1629465160000|2021-08-20 13:12:40|44.2|42.4|44.2|42.4|44.2|42.4|44.2|42.4|0
1629465170000|2021-08-20 13:12:50|44.26|42.46|44.26|42.46|44.26|42.46|44.26|42.46|0
1629465180000|2021-08-20 13:13:00|44.2|42.4|44.26|42.46|44.26|42.46|44.2|42.4|0
1629465190000|2021-08-20 13:13:10|44.2|42.4|44.2|42.4|44.2|42.4|44.13|42.33|0
1629465200000|2021-08-20 13:13:20|44.13|42.33|44.06|42.26|44.13|42.33|44.06|42.26|0
1629465210000|2021-08-20 13:13:30|44|42.2|44|42.2|44|42.2|44|42.2|0
1629465220000|2021-08-20 13:13:40|43.93|42.13|43.87|42.07|43.93|42.13|43.87|42.07|0
1629465240000|2021-08-20 13:14:00|43.9|42.1|43.87|42.07|43.93|42.13|43.87|42.07|0
1629465250000|2021-08-20 13:14:10|43.8|42|43.87|42.07|43.87|42.07|43.8|42|0
1629465260000|2021-08-20 13:14:20|43.8|42|43.8|42|43.8|42|43.8|42|0
1629465270000|2021-08-20 13:14:30|43.67|41.87|43.67|41.87|43.73|41.93|43.67|41.87|0
1629465280000|2021-08-20 13:14:40|43.73|41.93|43.6|41.8|43.73|41.93|43.6|41.8|0
1629465290000|2021-08-20 13:14:50|43.54|41.74|43.54|41.74|43.67|41.87|43.54|41.74|0
1629465300000|2021-08-20 13:15:00|43.41|41.61|43.6|41.8|43.6|41.8|43.41|41.61|0
1629465310000|2021-08-20 13:15:10|43.54|41.74|43.54|41.74|43.54|41.74|43.47|41.67|0
1629465320000|2021-08-20 13:15:20|43.47|41.67|43.28|41.48|43.47|41.67|43.28|41.48|0
1629465330000|2021-08-20 13:15:30|43.21|41.41|43.21|41.41|43.28|41.48|43.21|41.41|0
1629465340000|2021-08-20 13:15:40|43.18|41.38|43.21|41.41|43.21|41.41|43.15|41.35|0
1629465350000|2021-08-20 13:15:50|43.15|41.35|43.02|41.22|43.15|41.35|43.02|41.22|0
1629465360000|2021-08-20 13:16:00|42.95|41.15|43.15|41.35|43.15|41.35|42.95|41.15|0
1629465370000|2021-08-20 13:16:10|43.21|41.41|43.02|41.22|43.21|41.41|43.02|41.22|0
1629465380000|2021-08-20 13:16:20|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1629465390000|2021-08-20 13:16:30|43.15|41.35|43.08|41.28|43.15|41.35|43.02|41.22|0
1629465400000|2021-08-20 13:16:40|43.02|41.22|42.95|41.15|43.02|41.22|42.95|41.15|0
1629465410000|2021-08-20 13:16:50|43.02|41.22|43.08|41.28|43.08|41.28|43.02|41.22|0
1629465420000|2021-08-20 13:17:00|43.02|41.22|43.02|41.22|43.02|41.22|43.02|41.22|0
1629465430000|2021-08-20 13:17:10|43.08|41.28|43.02|41.22|43.08|41.28|43.02|41.22|0
1629465440000|2021-08-20 13:17:20|43.08|41.28|43.21|41.41|43.21|41.41|43.08|41.28|0
1629465450000|2021-08-20 13:17:30|43.14|41.34|43.14|41.34|43.14|41.34|43.14|41.34|0
1629465460000|2021-08-20 13:17:40|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1629465470000|2021-08-20 13:17:50|43.02|41.22|42.95|41.15|43.02|41.22|42.95|41.15|0
1629465480000|2021-08-20 13:18:00|43.01|41.21|43.01|41.21|43.01|41.21|43.01|41.21|0
1629465490000|2021-08-20 13:18:10|43.08|41.28|43.08|41.28|43.08|41.28|43.08|41.28|0
1629465500000|2021-08-20 13:18:20|43.14|41.34|43.14|41.34|43.14|41.34|43.14|41.34|0
1629465520000|2021-08-20 13:18:40|43.08|41.28|43.21|41.41|43.21|41.41|43.08|41.28|0
1629465530000|2021-08-20 13:18:50|43.14|41.34|43.14|41.34|43.21|41.41|43.14|41.34|0
1629465540000|2021-08-20 13:19:00|43.21|41.41|43.21|41.41|43.21|41.41|43.21|41.41|0
1629465550000|2021-08-20 13:19:10|43.34|41.54|43.53|41.73|43.53|41.73|43.34|41.54|0
1629465560000|2021-08-20 13:19:20|43.6|41.8|43.6|41.8|43.66|41.86|43.6|41.8|0
1629465570000|2021-08-20 13:19:30|43.47|41.67|43.47|41.67|43.47|41.67|43.4|41.6|0
1629465580000|2021-08-20 13:19:40|43.53|41.73|43.53|41.73|43.53|41.73|43.47|41.67|0
1629465590000|2021-08-20 13:19:50|43.47|41.67|43.53|41.73|43.53|41.73|43.47|41.67|0
1629465600000|2021-08-20 13:20:00|43.6|41.8|43.53|41.73|43.6|41.8|43.53|41.73|0
1629465610000|2021-08-20 13:20:10|43.4|41.6|43.34|41.54|43.4|41.6|43.27|41.47|0
1629465620000|2021-08-20 13:20:20|43.27|41.47|43.34|41.54|43.34|41.54|43.27|41.47|0
1629465630000|2021-08-20 13:20:30|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1629465640000|2021-08-20 13:20:40|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1629465650000|2021-08-20 13:20:50|43.4|41.6|43.27|41.47|43.4|41.6|43.27|41.47|0
1629465660000|2021-08-20 13:21:00|43.34|41.54|43.4|41.6|43.4|41.6|43.34|41.54|0
1629465670000|2021-08-20 13:21:10|43.47|41.67|43.47|41.67|43.47|41.67|43.47|41.67|0
1629465680000|2021-08-20 13:21:20|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1629465690000|2021-08-20 13:21:30|43.47|41.67|43.47|41.67|43.53|41.73|43.47|41.67|0
1629465700000|2021-08-20 13:21:40|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1629465710000|2021-08-20 13:21:50|43.33|41.53|43.4|41.6|43.4|41.6|43.33|41.53|0
1629465720000|2021-08-20 13:22:00|43.46|41.66|43.46|41.66|43.46|41.66|43.46|41.66|0
1629465730000|2021-08-20 13:22:10|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1629465740000|2021-08-20 13:22:20|43.6|41.8|43.59|41.79|43.6|41.8|43.59|41.79|0
1629465750000|2021-08-20 13:22:30|43.53|41.73|43.53|41.73|43.53|41.73|43.53|41.73|0
1629465760000|2021-08-20 13:22:40|43.59|41.79|43.86|42.06|43.86|42.06|43.59|41.79|0
1629465770000|2021-08-20 13:22:50|43.79|41.99|43.86|42.06|43.86|42.06|43.79|41.99|0
1629465780000|2021-08-20 13:23:00|43.92|42.12|43.86|42.06|43.92|42.12|43.86|42.06|0
1629465790000|2021-08-20 13:23:10|43.92|42.12|43.92|42.12|43.92|42.12|43.92|42.12|0
1629465810000|2021-08-20 13:23:30|43.99|42.19|43.99|42.19|43.99|42.19|43.92|42.12|0
1629465820000|2021-08-20 13:23:40|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1629465840000|2021-08-20 13:24:00|44.05|42.25|44.12|42.32|44.12|42.32|44.05|42.25|0
1629465850000|2021-08-20 13:24:10|44.18|42.38|44.18|42.38|44.18|42.38|44.18|42.38|0
1629465860000|2021-08-20 13:24:20|44.12|42.32|44.05|42.25|44.12|42.32|44.05|42.25|0
1629465880000|2021-08-20 13:24:40|44.02|42.22|44.02|42.22|44.02|42.22|44.02|42.22|0
1629465890000|2021-08-20 13:24:50|43.99|42.19|43.99|42.19|43.99|42.19|43.99|42.19|0
1629465900000|2021-08-20 13:25:00|43.92|42.12|43.66|41.86|43.92|42.12|43.66|41.86|0
1629465910000|2021-08-20 13:25:10|43.69|41.89|43.66|41.86|43.72|41.92|43.66|41.86|0
1629465920000|2021-08-20 13:25:20|43.63|41.83|43.53|41.73|43.63|41.83|43.53|41.73|0
1629465930000|2021-08-20 13:25:30|43.4|41.6|43.4|41.6|43.4|41.6|43.4|41.6|0
1629465940000|2021-08-20 13:25:40|43.33|41.53|43.33|41.53|43.4|41.6|43.33|41.53|0
1629465950000|2021-08-20 13:25:50|43.4|41.6|43.33|41.53|43.4|41.6|43.33|41.53|0
1629465960000|2021-08-20 13:26:00|43.4|41.6|43.33|41.53|43.4|41.6|43.33|41.53|0
1629465970000|2021-08-20 13:26:10|43.27|41.47|43.33|41.53|43.33|41.53|43.27|41.47|0
1629465980000|2021-08-20 13:26:20|43.4|41.6|43.46|41.66|43.46|41.66|43.4|41.6|0
1629465990000|2021-08-20 13:26:30|43.4|41.6|43.26|41.46|43.4|41.6|43.26|41.46|0
1629466000000|2021-08-20 13:26:40|43.33|41.53|43.26|41.46|43.33|41.53|43.26|41.46|0
1629466010000|2021-08-20 13:26:50|43.2|41.4|43.26|41.46|43.26|41.46|43.2|41.4|0
1629466020000|2021-08-20 13:27:00|43.33|41.53|43.33|41.53|43.33|41.53|43.33|41.53|0
1629466030000|2021-08-20 13:27:10|43.39|41.59|43.52|41.72|43.52|41.72|43.39|41.59|0
1629466040000|2021-08-20 13:27:20|43.46|41.66|43.46|41.66|43.46|41.66|43.46|41.66|0
1629466050000|2021-08-20 13:27:30|43.39|41.59|43.26|41.46|43.39|41.59|43.26|41.46|0
1629466060000|2021-08-20 13:27:40|43.33|41.53|43.2|41.4|43.33|41.53|43.2|41.4|0
1629466070000|2021-08-20 13:27:50|43.13|41.33|43.2|41.4|43.2|41.4|43.07|41.27|0
1629466080000|2021-08-20 13:28:00|43.26|41.46|43.07|41.27|43.26|41.46|43.07|41.27|0
1629466090000|2021-08-20 13:28:10|43|41.2|43.07|41.27|43.07|41.27|43|41.2|0
1629466100000|2021-08-20 13:28:20|43.13|41.33|43.26|41.46|43.26|41.46|43.13|41.33|0
1629466110000|2021-08-20 13:28:30|43.33|41.53|43.26|41.46|43.33|41.53|43.26|41.46|0
1629466120000|2021-08-20 13:28:40|43.2|41.4|43.26|41.46|43.33|41.53|43.2|41.4|0
1629466130000|2021-08-20 13:28:50|43.33|41.53|43.52|41.72|43.52|41.72|43.33|41.53|0
1629466140000|2021-08-20 13:29:00|43.59|41.79|43.59|41.79|43.59|41.79|43.52|41.72|0
1629466160000|2021-08-20 13:29:20|43.52|41.72|43.59|41.79|43.59|41.79|43.52|41.72|0
1629466170000|2021-08-20 13:29:30|43.65|41.85|43.65|41.85|43.65|41.85|43.65|41.85|0
1629466180000|2021-08-20 13:29:40|43.72|41.92|43.85|42.05|43.85|42.05|43.72|41.92|0
1629466190000|2021-08-20 13:29:50|43.91|42.11|44.05|42.25|44.11|42.31|43.91|42.11|0
1629466200000|2021-08-20 13:30:00|43.95|42.15|44.11|42.31|44.11|42.31|43.85|42.05|0
1629466210000|2021-08-20 13:30:10|44.44|42.64|44.64|42.84|44.77|42.97|44.44|42.64|0
1629466220000|2021-08-20 13:30:20|44.48|42.68|44.98|43.18|44.98|43.18|44.48|42.68|0
1629466230000|2021-08-20 13:30:30|45.18|43.38|45.11|43.31|45.24|43.44|45.11|43.31|0
1629466240000|2021-08-20 13:30:40|45.24|43.44|44.97|43.17|45.24|43.44|44.97|43.17|0
1629466250000|2021-08-20 13:30:50|45.04|43.24|45.04|43.24|45.24|43.44|45.04|43.24|0
1629466260000|2021-08-20 13:31:00|45.11|43.31|45.18|43.38|45.18|43.38|45.11|43.31|0
1629466270000|2021-08-20 13:31:10|45.04|43.24|44.84|43.04|45.11|43.31|44.84|43.04|0
1629466280000|2021-08-20 13:31:20|44.97|43.17|44.91|43.11|44.97|43.17|44.91|43.11|0
1629466290000|2021-08-20 13:31:30|44.97|43.17|44.97|43.17|44.97|43.17|44.71|42.91|0
1629466300000|2021-08-20 13:31:40|45.18|43.38|45.11|43.31|45.18|43.38|45.11|43.31|0
1629466310000|2021-08-20 13:31:50|44.97|43.17|45.11|43.31|45.24|43.44|44.97|43.17|0
1629466320000|2021-08-20 13:32:00|45.04|43.24|44.84|43.04|45.04|43.24|44.84|43.04|0
1629466330000|2021-08-20 13:32:10|44.77|42.97|44.71|42.91|44.77|42.97|44.71|42.91|0
1629466340000|2021-08-20 13:32:20|44.64|42.84|44.44|42.64|44.71|42.91|44.44|42.64|0
1629466350000|2021-08-20 13:32:30|44.31|42.51|44.11|42.31|44.31|42.51|44.01|42.21|0
1629466360000|2021-08-20 13:32:40|44.18|42.38|44.11|42.31|44.18|42.38|44.04|42.24|0
1629466370000|2021-08-20 13:32:50|44.04|42.24|44.11|42.31|44.17|42.37|44.04|42.24|0
1629466380000|2021-08-20 13:33:00|44.04|42.24|44.04|42.24|44.04|42.24|44.04|42.24|0
1629466390000|2021-08-20 13:33:10|43.78|41.98|43.78|41.98|43.78|41.98|43.71|41.91|0
1629466400000|2021-08-20 13:33:20|43.71|41.91|43.71|41.91|43.78|41.98|43.65|41.85|0
1629466410000|2021-08-20 13:33:30|43.78|41.98|43.71|41.91|43.98|42.18|43.71|41.91|0
1629466420000|2021-08-20 13:33:40|43.65|41.85|43.65|41.85|43.71|41.91|43.58|41.78|0
1629466430000|2021-08-20 13:33:50|43.78|41.98|43.58|41.78|43.78|41.98|43.58|41.78|0
1629466440000|2021-08-20 13:34:00|43.65|41.85|43.78|41.98|43.98|42.18|43.65|41.85|0
1629466450000|2021-08-20 13:34:10|43.71|41.91|43.71|41.91|43.71|41.91|43.65|41.85|0
1629466460000|2021-08-20 13:34:20|43.45|41.65|43.39|41.59|43.52|41.72|43.39|41.59|0
1629466470000|2021-08-20 13:34:30|43.45|41.65|42.27|40.47|43.45|41.65|42.27|40.47|0
1629466480000|2021-08-20 13:34:40|41.09|39.29|40.93|39.13|41.09|39.29|40.93|39.13|0
1629466490000|2021-08-20 13:34:50|40.89|39.09|40.83|39.03|40.96|39.16|40.83|39.03|0
1629466500000|2021-08-20 13:35:00|40.77|38.97|39.21|37.41|40.77|38.97|39.15|37.35|0
1629466510000|2021-08-20 13:35:10|39.27|37.47|38.77|36.97|39.27|37.47|38.77|36.97|0
1629466520000|2021-08-20 13:35:20|38.65|36.85|38.59|36.79|38.65|36.85|38.59|36.79|0
1629466530000|2021-08-20 13:35:30|38.47|36.67|38.65|36.85|38.77|36.97|38.47|36.67|0
1629466540000|2021-08-20 13:35:40|38.71|36.91|38.53|36.73|38.71|36.91|38.4|36.6|0
1629466550000|2021-08-20 13:35:50|38.59|36.79|38.59|36.79|38.59|36.79|38.59|36.79|0
1629466560000|2021-08-20 13:36:00|38.47|36.67|41.29|39.49|41.29|39.49|38.47|36.67|0
1629466570000|2021-08-20 13:36:10|38.51|36.71|38.94|37.14|38.94|37.14|38.51|36.71|0
1629466580000|2021-08-20 13:36:20|39.01|37.21|39.01|37.21|39.01|37.21|38.94|37.14|0
1629466590000|2021-08-20 13:36:30|38.94|37.14|39.07|37.27|39.07|37.27|38.88|37.08|0
1629466600000|2021-08-20 13:36:40|39.13|37.33|39.01|37.21|39.13|37.33|38.94|37.14|0
1629466610000|2021-08-20 13:36:50|39.13|37.33|39.13|37.33|39.26|37.46|39.07|37.27|0
1629466620000|2021-08-20 13:37:00|40.1|38.3|39.78|37.98|40.1|38.3|39.78|37.98|0
1629466630000|2021-08-20 13:37:10|39.72|37.92|39.59|37.79|39.72|37.92|39.59|37.79|0
1629466640000|2021-08-20 13:37:20|39.53|37.73|39.59|37.79|39.59|37.79|39.53|37.73|0
1629466650000|2021-08-20 13:37:30|39.53|37.73|39.47|37.67|39.53|37.73|39.34|37.54|0
1629466660000|2021-08-20 13:37:40|39.34|37.54|39.41|37.61|39.41|37.61|39.34|37.54|0
1629466670000|2021-08-20 13:37:50|39.34|37.54|39.22|37.42|39.34|37.54|39.22|37.42|0
1629466680000|2021-08-20 13:38:00|39.1|37.3|38.97|37.17|39.16|37.36|38.97|37.17|0
1629466690000|2021-08-20 13:38:10|38.85|37.05|38.97|37.17|38.97|37.17|38.85|37.05|0
1629466700000|2021-08-20 13:38:20|38.88|37.08|39.1|37.3|39.1|37.3|38.88|37.08|0
1629466710000|2021-08-20 13:38:30|39.03|37.23|38.97|37.17|39.03|37.23|38.97|37.17|0
1629466720000|2021-08-20 13:38:40|39.03|37.23|39.22|37.42|39.22|37.42|39.03|37.23|0
1629466730000|2021-08-20 13:38:50|39.16|37.36|39.34|37.54|39.4|37.6|39.16|37.36|0
1629466740000|2021-08-20 13:39:00|39.4|37.6|39.34|37.54|39.4|37.6|39.34|37.54|0
1629466750000|2021-08-20 13:39:10|39.4|37.6|39.16|37.36|39.4|37.6|39.16|37.36|0
1629466760000|2021-08-20 13:39:20|38.97|37.17|38.97|37.17|38.97|37.17|38.97|37.17|0
1629466770000|2021-08-20 13:39:30|38.91|37.11|39.03|37.23|39.03|37.23|38.91|37.11|0
1629466780000|2021-08-20 13:39:40|39.06|37.26|38.97|37.17|39.09|37.29|38.97|37.17|0
1629466790000|2021-08-20 13:39:50|39.16|37.36|39.22|37.42|39.34|37.54|39.16|37.36|0
1629466800000|2021-08-20 13:40:00|39.16|37.36|38.97|37.17|39.16|37.36|38.97|37.17|0
1629466810000|2021-08-20 13:40:10|39.09|37.29|39.28|37.48|39.28|37.48|39.03|37.23|0
1629466820000|2021-08-20 13:40:20|39.22|37.42|39.34|37.54|39.34|37.54|39.16|37.36|0
1629466830000|2021-08-20 13:40:30|39.47|37.67|39.4|37.6|39.47|37.67|39.34|37.54|0
1629466840000|2021-08-20 13:40:40|39.47|37.67|39.53|37.73|39.59|37.79|39.47|37.67|0
1629466850000|2021-08-20 13:40:50|39.59|37.79|39.78|37.98|39.78|37.98|39.59|37.79|0
1629466860000|2021-08-20 13:41:00|39.84|38.04|39.4|37.6|39.84|38.04|39.4|37.6|0
1629466870000|2021-08-20 13:41:10|39.53|37.73|39.78|37.98|39.84|38.04|39.53|37.73|0
1629466880000|2021-08-20 13:41:20|39.9|38.1|39.71|37.91|39.9|38.1|39.71|37.91|0
1629466890000|2021-08-20 13:41:30|39.53|37.73|39.4|37.6|39.53|37.73|39.34|37.54|0
1629466900000|2021-08-20 13:41:40|39.46|37.66|39.65|37.85|39.71|37.91|39.46|37.66|0
1629466910000|2021-08-20 13:41:50|39.62|37.82|39.71|37.91|39.71|37.91|39.59|37.79|0
1629466920000|2021-08-20 13:42:00|39.84|38.04|40.03|38.23|40.03|38.23|39.84|38.04|0
1629466930000|2021-08-20 13:42:10|39.84|38.04|39.78|37.98|39.9|38.1|39.78|37.98|0
1629466940000|2021-08-20 13:42:20|39.71|37.91|39.59|37.79|39.84|38.04|39.59|37.79|0
1629466950000|2021-08-20 13:42:30|39.65|37.85|39.53|37.73|39.65|37.85|39.53|37.73|0
1629466960000|2021-08-20 13:42:40|39.46|37.66|39.59|37.79|39.59|37.79|39.46|37.66|0
1629466970000|2021-08-20 13:42:50|39.71|37.91|39.65|37.85|39.71|37.91|39.65|37.85|0
1629466980000|2021-08-20 13:43:00|39.59|37.79|39.59|37.79|39.65|37.85|39.59|37.79|0
1629466990000|2021-08-20 13:43:10|39.65|37.85|39.65|37.85|39.65|37.85|39.59|37.79|0
1629467000000|2021-08-20 13:43:20|39.71|37.91|39.53|37.73|39.71|37.91|39.53|37.73|0
1629467010000|2021-08-20 13:43:30|39.52|37.72|39.46|37.66|39.52|37.72|39.46|37.66|0
1629467020000|2021-08-20 13:43:40|39.52|37.72|39.28|37.48|39.52|37.72|39.28|37.48|0
1629467030000|2021-08-20 13:43:50|39.34|37.54|39.21|37.41|39.34|37.54|39.21|37.41|0
1629467040000|2021-08-20 13:44:00|39.28|37.48|39.09|37.29|39.28|37.48|39.03|37.23|0
1629467050000|2021-08-20 13:44:10|39.21|37.41|39.15|37.35|39.28|37.48|39.15|37.35|0
1629467060000|2021-08-20 13:44:20|39.21|37.41|39.09|37.29|39.21|37.41|39.09|37.29|0
1629467070000|2021-08-20 13:44:30|39.15|37.35|39.21|37.41|39.21|37.41|39.15|37.35|0
1629467080000|2021-08-20 13:44:40|39.15|37.35|39.09|37.29|39.15|37.35|39.09|37.29|0
1629467090000|2021-08-20 13:44:50|39.06|37.26|38.84|37.04|39.06|37.26|38.84|37.04|0
1629467100000|2021-08-20 13:45:00|38.72|36.92|37.81|36.01|38.72|36.92|37.81|36.01|0
1629467110000|2021-08-20 13:45:10|37.75|35.95|37.69|35.89|37.81|36.01|37.69|35.89|0
1629467120000|2021-08-20 13:45:20|37.57|35.77|37.63|35.83|37.69|35.89|37.57|35.77|0
1629467130000|2021-08-20 13:45:30|37.45|35.65|37.69|35.89|37.69|35.89|37.45|35.65|0
1629467140000|2021-08-20 13:45:40|37.51|35.71|37.81|36.01|37.81|36.01|37.51|35.71|0
1629467150000|2021-08-20 13:45:50|37.87|36.07|37.84|36.04|37.87|36.07|37.81|36.01|0
1629467160000|2021-08-20 13:46:00|37.87|36.07|37.75|35.95|37.87|36.07|37.75|35.95|0
1629467170000|2021-08-20 13:46:10|37.69|35.89|37.81|36.01|37.87|36.07|37.69|35.89|0
1629467180000|2021-08-20 13:46:20|37.75|35.95|37.63|35.83|37.75|35.95|37.63|35.83|0
1629467190000|2021-08-20 13:46:30|37.6|35.8|37.27|35.47|37.6|35.8|37.27|35.47|0
1629467200000|2021-08-20 13:46:40|37.33|35.53|37.15|35.35|37.33|35.53|37.09|35.29|0
1629467210000|2021-08-20 13:46:50|37.21|35.41|36.91|35.11|37.21|35.41|36.91|35.11|0
1629467220000|2021-08-20 13:47:00|36.79|34.99|36.67|34.87|36.79|34.99|36.62|34.82|0
1629467230000|2021-08-20 13:47:10|36.73|34.93|36.79|34.99|36.91|35.11|36.73|34.93|0
1629467240000|2021-08-20 13:47:20|36.67|34.87|36.97|35.17|36.97|35.17|36.67|34.87|0
1629467250000|2021-08-20 13:47:30|36.85|35.05|37.96|36.16|38.08|36.28|36.85|35.05|0
1629467260000|2021-08-20 13:47:40|37.9|36.1|37.08|35.28|37.9|36.1|37.08|35.28|0
1629467270000|2021-08-20 13:47:50|36.97|35.17|35.32|33.52|37.02|35.22|35.21|33.41|0
1629467280000|2021-08-20 13:48:00|34.12|32.32|33.89|32.09|34.12|32.32|33.89|32.09|0
1629467290000|2021-08-20 13:48:10|33.83|32.03|33.89|32.09|33.89|32.09|33.83|32.03|0
1629467300000|2021-08-20 13:48:20|33.95|32.15|34.69|32.89|34.69|32.89|33.95|32.15|0
1629467310000|2021-08-20 13:48:30|34.75|32.95|34.75|32.95|34.75|32.95|34.75|32.95|0
1629467320000|2021-08-20 13:48:40|34.86|33.06|34.89|33.09|34.92|33.12|34.86|33.06|0
1629467330000|2021-08-20 13:48:50|34.81|33.01|34.81|33.01|34.86|33.06|34.81|33.01|0
1629467340000|2021-08-20 13:49:00|34.69|32.89|34.81|33.01|34.86|33.06|34.69|32.89|0
1629467350000|2021-08-20 13:49:10|34.92|33.12|34.92|33.12|34.92|33.12|34.92|33.12|0
1629467360000|2021-08-20 13:49:20|34.86|33.06|34.86|33.06|34.92|33.12|34.81|33.01|0
1629467370000|2021-08-20 13:49:30|34.81|33.01|35.04|33.24|35.04|33.24|34.81|33.01|0
1629467380000|2021-08-20 13:49:40|34.98|33.18|34.98|33.18|34.98|33.18|34.98|33.18|0
1629467390000|2021-08-20 13:49:50|35.09|33.29|35.15|33.35|35.15|33.35|35.04|33.24|0
1629467400000|2021-08-20 13:50:00|35.18|33.38|34.98|33.18|35.18|33.38|34.98|33.18|0
1629467410000|2021-08-20 13:50:10|35.04|33.24|34.8|33|35.04|33.24|34.8|33|0
1629467420000|2021-08-20 13:50:20|34.92|33.12|35.15|33.35|35.15|33.35|34.92|33.12|0
1629467430000|2021-08-20 13:50:30|35.09|33.29|35.27|33.47|35.27|33.47|35.09|33.29|0
1629467440000|2021-08-20 13:50:40|35.21|33.41|35.15|33.35|35.21|33.41|35.15|33.35|0
1629467450000|2021-08-20 13:50:50|35.27|33.47|35.38|33.58|35.38|33.58|35.27|33.47|0
1629467460000|2021-08-20 13:51:00|35.33|33.53|35.09|33.29|35.33|33.53|35.03|33.23|0
1629467470000|2021-08-20 13:51:10|35.15|33.35|35.15|33.35|35.21|33.41|35.15|33.35|0
1629467480000|2021-08-20 13:51:20|35.09|33.29|35.27|33.47|35.27|33.47|35.09|33.29|0
1629467490000|2021-08-20 13:51:30|35.21|33.41|35.21|33.41|35.32|33.52|35.21|33.41|0
1629467500000|2021-08-20 13:51:40|35.18|33.38|35.09|33.29|35.18|33.38|35.09|33.29|0
1629467510000|2021-08-20 13:51:50|35.15|33.35|35.09|33.29|35.15|33.35|35.03|33.23|0
1629467520000|2021-08-20 13:52:00|35.03|33.23|34.98|33.18|35.03|33.23|34.98|33.18|0
1629467530000|2021-08-20 13:52:10|35.03|33.23|35.03|33.23|35.03|33.23|34.92|33.12|0
1629467540000|2021-08-20 13:52:20|35.09|33.29|35.03|33.23|35.15|33.35|34.98|33.18|0
1629467550000|2021-08-20 13:52:30|35.09|33.29|34.8|33|35.09|33.29|34.8|33|0
1629467560000|2021-08-20 13:52:40|34.86|33.06|34.86|33.06|34.86|33.06|34.86|33.06|0
1629467570000|2021-08-20 13:52:50|34.92|33.12|34.8|33|34.92|33.12|34.8|33|0
1629467580000|2021-08-20 13:53:00|34.86|33.06|34.92|33.12|34.92|33.12|34.86|33.06|0
1629467590000|2021-08-20 13:53:10|34.86|33.06|34.92|33.12|34.92|33.12|34.8|33|0
1629467600000|2021-08-20 13:53:20|34.97|33.17|34.92|33.12|34.97|33.17|34.86|33.06|0
1629467610000|2021-08-20 13:53:30|34.97|33.17|34.97|33.17|35.06|33.26|34.97|33.17|0
1629467620000|2021-08-20 13:53:40|34.92|33.12|34.8|33|34.92|33.12|34.8|33|0
1629467630000|2021-08-20 13:53:50|34.86|33.06|34.97|33.17|34.97|33.17|34.86|33.06|0
1629467640000|2021-08-20 13:54:00|34.92|33.12|34.97|33.17|34.97|33.17|34.92|33.12|0
1629467650000|2021-08-20 13:54:10|35.09|33.29|35.15|33.35|35.15|33.35|35.09|33.29|0
1629467660000|2021-08-20 13:54:20|35.09|33.29|34.97|33.17|35.09|33.29|34.97|33.17|0
1629467670000|2021-08-20 13:54:30|35.03|33.23|34.97|33.17|35.09|33.29|34.97|33.17|0
1629467680000|2021-08-20 13:54:40|35.03|33.23|35.03|33.23|35.03|33.23|34.8|33|0
1629467690000|2021-08-20 13:54:50|35.09|33.29|35.15|33.35|35.15|33.35|35.09|33.29|0
1629467700000|2021-08-20 13:55:00|35.09|33.29|35.03|33.23|35.09|33.29|35.03|33.23|0
1629467710000|2021-08-20 13:55:10|34.97|33.17|34.86|33.06|34.97|33.17|34.86|33.06|0
1629467720000|2021-08-20 13:55:20|34.92|33.12|34.68|32.88|34.92|33.12|34.63|32.83|0
1629467730000|2021-08-20 13:55:30|34.74|32.94|34.63|32.83|34.74|32.94|34.57|32.77|0
1629467740000|2021-08-20 13:55:40|34.68|32.88|34.51|32.71|34.68|32.88|34.51|32.71|0
1629467750000|2021-08-20 13:55:50|34.46|32.66|34.54|32.74|34.54|32.74|34.46|32.66|0
1629467760000|2021-08-20 13:56:00|34.46|32.66|34.45|32.65|34.57|32.77|34.45|32.65|0
1629467770000|2021-08-20 13:56:10|34.51|32.71|34.51|32.71|34.57|32.77|34.51|32.71|0
1629467780000|2021-08-20 13:56:20|34.48|32.68|34.51|32.71|34.51|32.71|34.45|32.65|0
1629467790000|2021-08-20 13:56:30|34.45|32.65|34.57|32.77|34.57|32.77|34.45|32.65|0
1629467800000|2021-08-20 13:56:40|34.51|32.71|34.45|32.65|34.51|32.71|34.4|32.6|0
1629467810000|2021-08-20 13:56:50|34.4|32.6|34.34|32.54|34.45|32.65|34.34|32.54|0
1629467820000|2021-08-20 13:57:00|34.4|32.6|34.23|32.43|34.4|32.6|34.23|32.43|0
1629467830000|2021-08-20 13:57:10|34.17|32.37|34.17|32.37|34.17|32.37|34.17|32.37|0
1629467840000|2021-08-20 13:57:20|34.23|32.43|34.34|32.54|34.34|32.54|34.23|32.43|0
1629467850000|2021-08-20 13:57:30|34.51|32.71|34.45|32.65|34.51|32.71|34.4|32.6|0
1629467860000|2021-08-20 13:57:40|34.57|32.77|34.68|32.88|34.68|32.88|34.57|32.77|0
1629467870000|2021-08-20 13:57:50|34.8|33|34.74|32.94|34.8|33|34.74|32.94|0
1629467880000|2021-08-20 13:58:00|34.68|32.88|34.74|32.94|34.74|32.94|34.62|32.82|0
1629467890000|2021-08-20 13:58:10|34.68|32.88|34.8|33|34.85|33.05|34.68|32.88|0
1629467900000|2021-08-20 13:58:20|34.85|33.05|34.62|32.82|34.85|33.05|34.62|32.82|0
1629467910000|2021-08-20 13:58:30|34.68|32.88|34.8|33|34.83|33.03|34.68|32.88|0
1629467920000|2021-08-20 13:58:40|34.74|32.94|34.8|33|34.8|33|34.74|32.94|0
1629467930000|2021-08-20 13:58:50|34.74|32.94|34.85|33.05|34.85|33.05|34.74|32.94|0
1629467940000|2021-08-20 13:59:00|34.8|33|34.74|32.94|34.8|33|34.74|32.94|0
1629467960000|2021-08-20 13:59:20|34.68|32.88|34.57|32.77|34.68|32.88|34.57|32.77|0
1629467970000|2021-08-20 13:59:30|34.51|32.71|34.62|32.82|34.62|32.82|34.51|32.71|0
1629467980000|2021-08-20 13:59:40|34.68|32.88|34.74|32.94|34.74|32.94|34.68|32.88|0
1629467990000|2021-08-20 13:59:50|34.8|33|34.74|32.94|34.85|33.05|34.74|32.94|0
1629468000000|2021-08-20 14:00:00|34.8|33|34.85|33.05|34.85|33.05|34.74|32.94|0
1629468010000|2021-08-20 14:00:10|34.8|33|34.91|33.11|34.91|33.11|34.8|33|0
1629468020000|2021-08-20 14:00:20|34.85|33.05|34.74|32.94|34.85|33.05|34.74|32.94|0
1629468030000|2021-08-20 14:00:30|34.79|32.99|34.85|33.05|34.85|33.05|34.79|32.99|0
1629468040000|2021-08-20 14:00:40|34.91|33.11|34.79|32.99|34.91|33.11|34.77|32.97|0
1629468050000|2021-08-20 14:00:50|34.74|32.94|34.74|32.94|34.79|32.99|34.74|32.94|0
1629468060000|2021-08-20 14:01:00|34.68|32.88|34.68|32.88|34.68|32.88|34.62|32.82|0
1629468070000|2021-08-20 14:01:10|34.62|32.82|34.51|32.71|34.68|32.88|34.51|32.71|0
1629468080000|2021-08-20 14:01:20|34.45|32.65|34.22|32.42|34.45|32.65|34.22|32.42|0
1629468090000|2021-08-20 14:01:30|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1629468100000|2021-08-20 14:01:40|34.34|32.54|34.51|32.71|34.51|32.71|34.34|32.54|0
1629468110000|2021-08-20 14:01:50|34.56|32.76|34.51|32.71|34.56|32.76|34.51|32.71|0
1629468120000|2021-08-20 14:02:00|34.34|32.54|34.28|32.48|34.34|32.54|34.28|32.48|0
1629468130000|2021-08-20 14:02:10|34.16|32.36|34.11|32.31|34.16|32.36|34.05|32.25|0
1629468140000|2021-08-20 14:02:20|34.16|32.36|34.11|32.31|34.22|32.42|34.11|32.31|0
1629468150000|2021-08-20 14:02:30|34.22|32.42|34.16|32.36|34.28|32.48|34.11|32.31|0
1629468160000|2021-08-20 14:02:40|34.05|32.25|34.05|32.25|34.11|32.31|34.05|32.25|0
1629468170000|2021-08-20 14:02:50|34.11|32.31|34.05|32.25|34.11|32.31|33.99|32.19|0
1629468180000|2021-08-20 14:03:00|33.99|32.19|33.99|32.19|34.05|32.25|33.99|32.19|0
1629468190000|2021-08-20 14:03:10|34.05|32.25|34.05|32.25|34.05|32.25|34.05|32.25|0
1629468200000|2021-08-20 14:03:20|33.99|32.19|33.99|32.19|33.99|32.19|33.99|32.19|0
1629468210000|2021-08-20 14:03:30|33.94|32.14|33.94|32.14|33.94|32.14|33.94|32.14|0
1629468220000|2021-08-20 14:03:40|34.11|32.31|34.05|32.25|34.11|32.31|33.99|32.19|0
1629468230000|2021-08-20 14:03:50|34.11|32.31|33.88|32.08|34.11|32.31|33.88|32.08|0
1629468240000|2021-08-20 14:04:00|33.77|31.97|33.54|31.74|33.77|31.97|33.54|31.74|0
1629468250000|2021-08-20 14:04:10|33.49|31.69|33.32|31.52|33.49|31.69|33.32|31.52|0
1629468260000|2021-08-20 14:04:20|33.43|31.63|33.15|31.35|33.43|31.63|33.15|31.35|0
1629468270000|2021-08-20 14:04:30|33.1|31.3|33.15|31.35|33.15|31.35|33.1|31.3|0
1629468280000|2021-08-20 14:04:40|33.26|31.46|33.21|31.41|33.26|31.46|33.21|31.41|0
1629468290000|2021-08-20 14:04:50|33.26|31.46|33.21|31.41|33.26|31.46|33.15|31.35|0
1629468300000|2021-08-20 14:05:00|33.26|31.46|33.04|31.24|33.26|31.46|33.04|31.24|0
1629468310000|2021-08-20 14:05:10|33.1|31.3|33.15|31.35|33.15|31.35|33.1|31.3|0
1629468320000|2021-08-20 14:05:20|33.1|31.3|33.1|31.3|33.26|31.46|33.1|31.3|0
1629468330000|2021-08-20 14:05:30|33.15|31.35|33.15|31.35|33.15|31.35|33.13|31.33|0
1629468340000|2021-08-20 14:05:40|33.26|31.46|33.32|31.52|33.32|31.52|33.26|31.46|0
1629468350000|2021-08-20 14:05:50|33.37|31.57|33.49|31.69|33.49|31.69|33.32|31.52|0
1629468360000|2021-08-20 14:06:00|33.37|31.57|33.43|31.63|33.43|31.63|33.37|31.57|0
1629468370000|2021-08-20 14:06:10|33.37|31.57|33.43|31.63|33.49|31.69|33.37|31.57|0
1629468380000|2021-08-20 14:06:20|33.49|31.69|33.49|31.69|33.49|31.69|33.43|31.63|0
1629468390000|2021-08-20 14:06:30|33.43|31.63|33.37|31.57|33.43|31.63|33.37|31.57|0
1629468400000|2021-08-20 14:06:40|33.32|31.52|33.37|31.57|33.37|31.57|33.32|31.52|0
1629468410000|2021-08-20 14:06:50|33.32|31.52|33.37|31.57|33.37|31.57|33.32|31.52|0
1629468420000|2021-08-20 14:07:00|33.32|31.52|33.32|31.52|33.37|31.57|33.32|31.52|0
1629468450000|2021-08-20 14:07:30|33.37|31.57|33.32|31.52|33.37|31.57|33.32|31.52|0
1629468460000|2021-08-20 14:07:40|33.37|31.57|33.15|31.35|33.37|31.57|33.15|31.35|0
1629468470000|2021-08-20 14:07:50|33.21|31.41|33.43|31.63|33.48|31.68|33.21|31.41|0
1629468480000|2021-08-20 14:08:00|33.48|31.68|33.43|31.63|33.48|31.68|33.43|31.63|0
1629468490000|2021-08-20 14:08:10|33.32|31.52|33.37|31.57|33.37|31.57|33.32|31.52|0
1629468500000|2021-08-20 14:08:20|33.43|31.63|33.32|31.52|33.43|31.63|33.32|31.52|0
1629468510000|2021-08-20 14:08:30|33.26|31.46|33.26|31.46|33.26|31.46|33.26|31.46|0
1629468520000|2021-08-20 14:08:40|33.21|31.41|33.26|31.46|33.26|31.46|33.21|31.41|0
1629468530000|2021-08-20 14:08:50|33.32|31.52|33.32|31.52|33.32|31.52|33.26|31.46|0
1629468540000|2021-08-20 14:09:00|33.21|31.41|33.26|31.46|33.26|31.46|33.21|31.41|0
1629468550000|2021-08-20 14:09:10|33.2|31.4|33.15|31.35|33.2|31.4|33.15|31.35|0
1629468560000|2021-08-20 14:09:20|33.2|31.4|33.09|31.29|33.2|31.4|33.09|31.29|0
1629468570000|2021-08-20 14:09:30|33.04|31.24|33.2|31.4|33.2|31.4|33.04|31.24|0
1629468580000|2021-08-20 14:09:40|33.37|31.57|33.26|31.46|33.37|31.57|33.26|31.46|0
1629468590000|2021-08-20 14:09:50|33.29|31.49|33.26|31.46|33.32|31.52|33.26|31.46|0
1629468600000|2021-08-20 14:10:00|33.2|31.4|33.09|31.29|33.2|31.4|33.09|31.29|0
1629468610000|2021-08-20 14:10:10|33.15|31.35|33.2|31.4|33.2|31.4|33.15|31.35|0
1629468620000|2021-08-20 14:10:20|33.26|31.46|33.12|31.32|33.26|31.46|33.12|31.32|0
1629468630000|2021-08-20 14:10:30|33.09|31.29|33.09|31.29|33.15|31.35|33.09|31.29|0
1629468640000|2021-08-20 14:10:40|33.04|31.24|33.26|31.46|33.26|31.46|33.04|31.24|0
1629468650000|2021-08-20 14:10:50|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1629468660000|2021-08-20 14:11:00|33.26|31.46|33.15|31.35|33.26|31.46|33.04|31.24|0
1629468670000|2021-08-20 14:11:10|33.09|31.29|33.31|31.51|33.31|31.51|33.09|31.29|0
1629468680000|2021-08-20 14:11:20|33.37|31.57|33.48|31.68|33.48|31.68|33.37|31.57|0
1629468690000|2021-08-20 14:11:30|33.43|31.63|33.48|31.68|33.48|31.68|33.43|31.63|0
1629468700000|2021-08-20 14:11:40|33.42|31.62|33.54|31.74|33.54|31.74|33.42|31.62|0
1629468710000|2021-08-20 14:11:50|33.48|31.68|33.54|31.74|33.54|31.74|33.48|31.68|0
1629468720000|2021-08-20 14:12:00|33.59|31.79|33.54|31.74|33.59|31.79|33.48|31.68|0
1629468730000|2021-08-20 14:12:10|33.48|31.68|33.31|31.51|33.48|31.68|33.31|31.51|0
1629468740000|2021-08-20 14:12:20|33.26|31.46|33.48|31.68|33.48|31.68|33.26|31.46|0
1629468750000|2021-08-20 14:12:30|33.42|31.62|33.48|31.68|33.48|31.68|33.42|31.62|0
1629468760000|2021-08-20 14:12:40|33.59|31.79|33.54|31.74|33.59|31.79|33.54|31.74|0
1629468770000|2021-08-20 14:12:50|33.65|31.85|33.7|31.9|33.7|31.9|33.65|31.85|0
1629468780000|2021-08-20 14:13:00|33.65|31.85|33.59|31.79|33.65|31.85|33.59|31.79|0
1629468790000|2021-08-20 14:13:10|33.7|31.9|33.87|32.07|33.87|32.07|33.7|31.9|0
1629468800000|2021-08-20 14:13:20|33.93|32.13|33.98|32.18|33.98|32.18|33.93|32.13|0
1629468810000|2021-08-20 14:13:30|33.93|32.13|34.04|32.24|34.04|32.24|33.93|32.13|0
1629468820000|2021-08-20 14:13:40|34.1|32.3|34.15|32.35|34.15|32.35|34.1|32.3|0
1629468830000|2021-08-20 14:13:50|34.1|32.3|34.21|32.41|34.21|32.41|34.1|32.3|0
1629468850000|2021-08-20 14:14:10|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1629468870000|2021-08-20 14:14:30|34.32|32.52|34.27|32.47|34.32|32.52|34.27|32.47|0
1629468890000|2021-08-20 14:14:50|34.21|32.41|34.27|32.47|34.27|32.47|34.21|32.41|0
1629468900000|2021-08-20 14:15:00|34.21|32.41|34.21|32.41|34.21|32.41|34.21|32.41|0
1629468910000|2021-08-20 14:15:10|34.27|32.47|34.27|32.47|34.32|32.52|34.27|32.47|0
1629468920000|2021-08-20 14:15:20|34.32|32.52|34.32|32.52|34.32|32.52|34.24|32.44|0
1629468930000|2021-08-20 14:15:30|34.27|32.47|34.27|32.47|34.27|32.47|34.27|32.47|0
1629468940000|2021-08-20 14:15:40|34.32|32.52|34.44|32.64|34.44|32.64|34.32|32.52|0
1629468950000|2021-08-20 14:15:50|34.32|32.52|34.32|32.52|34.32|32.52|34.32|32.52|0
1629468960000|2021-08-20 14:16:00|34.38|32.58|34.32|32.52|34.44|32.64|34.32|32.52|0
1629468970000|2021-08-20 14:16:10|34.38|32.58|34.55|32.75|34.55|32.75|34.38|32.58|0
1629468980000|2021-08-20 14:16:20|34.61|32.81|34.72|32.92|34.72|32.92|34.61|32.81|0
1629468990000|2021-08-20 14:16:30|34.78|32.98|34.66|32.86|34.78|32.98|34.66|32.86|0
1629469000000|2021-08-20 14:16:40|34.61|32.81|34.55|32.75|34.61|32.81|34.55|32.75|0
1629469010000|2021-08-20 14:16:50|34.49|32.69|34.55|32.75|34.55|32.75|34.49|32.69|0
1629469020000|2021-08-20 14:17:00|34.38|32.58|34.21|32.41|34.38|32.58|34.21|32.41|0
1629469030000|2021-08-20 14:17:10|34.09|32.29|34.09|32.29|34.09|32.29|34.04|32.24|0
1629469040000|2021-08-20 14:17:20|34.04|32.24|33.87|32.07|34.04|32.24|33.87|32.07|0
1629469050000|2021-08-20 14:17:30|33.92|32.12|33.92|32.12|33.92|32.12|33.92|32.12|0
1629469060000|2021-08-20 14:17:40|33.87|32.07|33.7|31.9|33.87|32.07|33.7|31.9|0
1629469070000|2021-08-20 14:17:50|33.64|31.84|33.81|32.01|33.87|32.07|33.64|31.84|0
1629469080000|2021-08-20 14:18:00|33.64|31.84|33.47|31.67|33.64|31.84|33.47|31.67|0
1629469090000|2021-08-20 14:18:10|33.42|31.62|33.36|31.56|33.53|31.73|33.36|31.56|0
1629469100000|2021-08-20 14:18:20|33.42|31.62|33.31|31.51|33.42|31.62|33.31|31.51|0
1629469110000|2021-08-20 14:18:30|33.25|31.45|33.25|31.45|33.31|31.51|33.25|31.45|0
1629469120000|2021-08-20 14:18:40|33.2|31.4|33.2|31.4|33.2|31.4|33.2|31.4|0
1629469130000|2021-08-20 14:18:50|33.14|31.34|33.14|31.34|33.25|31.45|33.14|31.34|0
1629469140000|2021-08-20 14:19:00|33.09|31.29|33.25|31.45|33.25|31.45|33.09|31.29|0
1629469150000|2021-08-20 14:19:10|33.14|31.34|33.11|31.31|33.14|31.34|33.09|31.29|0
1629469160000|2021-08-20 14:19:20|33.03|31.23|32.97|31.17|33.03|31.23|32.97|31.17|0
1629469170000|2021-08-20 14:19:30|33.03|31.23|32.97|31.17|33.03|31.23|32.97|31.17|0
1629469180000|2021-08-20 14:19:40|33.03|31.23|33.03|31.23|33.03|31.23|32.97|31.17|0
1629469190000|2021-08-20 14:19:50|32.97|31.17|32.97|31.17|32.97|31.17|32.97|31.17|0
1629469200000|2021-08-20 14:20:00|32.86|31.06|32.81|31.01|32.92|31.12|32.81|31.01|0
1629469210000|2021-08-20 14:20:10|32.7|30.9|32.64|30.84|32.7|30.9|32.64|30.84|0
1629469220000|2021-08-20 14:20:20|32.59|30.79|32.64|30.84|32.64|30.84|32.59|30.79|0
1629469230000|2021-08-20 14:20:30|32.59|30.79|32.48|30.68|32.59|30.79|32.48|30.68|0
1629469240000|2021-08-20 14:20:40|32.43|30.63|32.43|30.63|32.43|30.63|32.37|30.57|0
1629469250000|2021-08-20 14:20:50|32.37|30.57|32.26|30.46|32.37|30.57|32.26|30.46|0
1629469260000|2021-08-20 14:21:00|32.32|30.52|32.26|30.46|32.37|30.57|32.26|30.46|0
1629469270000|2021-08-20 14:21:10|32.32|30.52|32.21|30.41|32.32|30.52|32.21|30.41|0
1629469280000|2021-08-20 14:21:20|32.26|30.46|32.21|30.41|32.26|30.46|32.21|30.41|0
1629469290000|2021-08-20 14:21:30|32.64|30.84|32.7|30.9|32.7|30.9|32.64|30.84|0
1629469300000|2021-08-20 14:21:40|32.64|30.84|32.53|30.73|32.7|30.9|32.53|30.73|0
1629469310000|2021-08-20 14:21:50|32.59|30.79|32.64|30.84|32.64|30.84|32.59|30.79|0
1629469320000|2021-08-20 14:22:00|32.59|30.79|32.48|30.68|32.59|30.79|32.48|30.68|0
1629469330000|2021-08-20 14:22:10|32.42|30.62|32.37|30.57|32.48|30.68|32.37|30.57|0
1629469340000|2021-08-20 14:22:20|32.42|30.62|32.42|30.62|32.42|30.62|32.42|30.62|0
1629469350000|2021-08-20 14:22:30|32.48|30.68|32.42|30.62|32.53|30.73|32.42|30.62|0
1629469360000|2021-08-20 14:22:40|32.48|30.68|32.48|30.68|32.53|30.73|32.42|30.62|0
1629469370000|2021-08-20 14:22:50|32.42|30.62|32.42|30.62|32.42|30.62|32.42|30.62|0
1629469380000|2021-08-20 14:23:00|32.48|30.68|32.42|30.62|32.48|30.68|32.42|30.62|0
1629469390000|2021-08-20 14:23:10|32.48|30.68|32.37|30.57|32.48|30.68|32.37|30.57|0
1629469400000|2021-08-20 14:23:20|32.42|30.62|32.37|30.57|32.42|30.62|32.37|30.57|0
1629469410000|2021-08-20 14:23:30|32.31|30.51|32.37|30.57|32.37|30.57|32.31|30.51|0
1629469420000|2021-08-20 14:23:40|32.42|30.62|32.42|30.62|32.42|30.62|32.42|30.62|0
1629469430000|2021-08-20 14:23:50|32.37|30.57|32.31|30.51|32.37|30.57|32.31|30.51|0
1629469440000|2021-08-20 14:24:00|32.29|30.49|32.26|30.46|32.31|30.51|32.26|30.46|0
1629469450000|2021-08-20 14:24:10|32.21|30.41|32.31|30.51|32.31|30.51|32.21|30.41|0
1629469460000|2021-08-20 14:24:20|32.37|30.57|32.37|30.57|32.48|30.68|32.37|30.57|0
1629469470000|2021-08-20 14:24:30|32.31|30.51|32.31|30.51|32.31|30.51|32.26|30.46|0
1629469490000|2021-08-20 14:24:50|32.37|30.57|32.37|30.57|32.37|30.57|32.37|30.57|0
1629469500000|2021-08-20 14:25:00|32.4|30.6|32.4|30.6|32.4|30.6|32.4|30.6|0
1629469510000|2021-08-20 14:25:10|32.42|30.62|32.59|30.79|32.59|30.79|32.42|30.62|0
1629469520000|2021-08-20 14:25:20|32.64|30.84|32.64|30.84|32.64|30.84|32.59|30.79|0
1629469530000|2021-08-20 14:25:30|32.58|30.78|32.58|30.78|32.58|30.78|32.58|30.78|0
1629469540000|2021-08-20 14:25:40|32.53|30.73|32.58|30.78|32.64|30.84|32.53|30.73|0
1629469550000|2021-08-20 14:25:50|32.48|30.68|32.53|30.73|32.53|30.73|32.48|30.68|0
1629469560000|2021-08-20 14:26:00|32.58|30.78|32.58|30.78|32.58|30.78|32.53|30.73|0
1629469570000|2021-08-20 14:26:10|32.64|30.84|32.8|31|32.8|31|32.64|30.84|0
1629469580000|2021-08-20 14:26:20|32.86|31.06|32.97|31.17|32.97|31.17|32.86|31.06|0
1629469590000|2021-08-20 14:26:30|32.91|31.11|33.02|31.22|33.02|31.22|32.91|31.11|0
1629469600000|2021-08-20 14:26:40|33.08|31.28|33.02|31.22|33.08|31.28|33.02|31.22|0
1629469610000|2021-08-20 14:26:50|32.97|31.17|32.91|31.11|33.02|31.22|32.91|31.11|0
1629469620000|2021-08-20 14:27:00|32.97|31.17|32.97|31.17|32.97|31.17|32.91|31.11|0
1629469630000|2021-08-20 14:27:10|33.02|31.22|32.86|31.06|33.08|31.28|32.86|31.06|0
1629469640000|2021-08-20 14:27:20|32.8|31|32.91|31.11|32.91|31.11|32.8|31|0
1629469650000|2021-08-20 14:27:30|32.97|31.17|33.02|31.22|33.02|31.22|32.97|31.17|0
1629469660000|2021-08-20 14:27:40|33.08|31.28|33.08|31.28|33.08|31.28|33.02|31.22|0
1629469670000|2021-08-20 14:27:50|33.24|31.44|33.24|31.44|33.24|31.44|33.19|31.39|0
1629469680000|2021-08-20 14:28:00|33.3|31.5|33.24|31.44|33.35|31.55|33.24|31.44|0
1629469690000|2021-08-20 14:28:10|33.13|31.33|33.08|31.28|33.13|31.33|33.08|31.28|0
1629469700000|2021-08-20 14:28:20|33.02|31.22|33.02|31.22|33.02|31.22|32.97|31.17|0
1629469710000|2021-08-20 14:28:30|33.08|31.28|33.41|31.61|33.41|31.61|33.08|31.28|0
1629469720000|2021-08-20 14:28:40|33.35|31.55|33.3|31.5|33.35|31.55|33.19|31.39|0
1629469730000|2021-08-20 14:28:50|33.24|31.44|33.19|31.39|33.3|31.5|33.19|31.39|0
1629469740000|2021-08-20 14:29:00|33.24|31.44|33.13|31.33|33.24|31.44|33.13|31.33|0
1629469750000|2021-08-20 14:29:10|33.08|31.28|32.91|31.11|33.08|31.28|32.91|31.11|0
1629469760000|2021-08-20 14:29:20|33.02|31.22|32.91|31.11|33.02|31.22|32.91|31.11|0
1629469770000|2021-08-20 14:29:30|32.86|31.06|32.91|31.11|32.97|31.17|32.86|31.06|0
1629469780000|2021-08-20 14:29:40|32.97|31.17|32.91|31.11|32.97|31.17|32.91|31.11|0
1629469790000|2021-08-20 14:29:50|32.97|31.17|33.02|31.22|33.02|31.22|32.97|31.17|0
1629469800000|2021-08-20 14:30:00|33.08|31.28|32.72|30.92|33.08|31.28|32.72|30.92|0
1629469810000|2021-08-20 14:30:10|32.74|30.94|32.58|30.78|32.74|30.94|32.58|30.78|0
1629469820000|2021-08-20 14:30:20|32.53|30.73|32.53|30.73|32.55|30.75|32.53|30.73|0
1629469830000|2021-08-20 14:30:30|32.58|30.78|32.69|30.89|32.69|30.89|32.58|30.78|0
1629469840000|2021-08-20 14:30:40|32.85|31.05|32.8|31|32.85|31.05|32.8|31|0
1629469850000|2021-08-20 14:30:50|32.74|30.94|32.74|30.94|32.74|30.94|32.74|30.94|0
1629469860000|2021-08-20 14:31:00|32.77|30.97|32.96|31.16|32.96|31.16|32.77|30.97|0
1629469870000|2021-08-20 14:31:10|32.91|31.11|32.91|31.11|32.91|31.11|32.85|31.05|0
1629469880000|2021-08-20 14:31:20|33.02|31.22|32.96|31.16|33.02|31.22|32.91|31.11|0
1629469890000|2021-08-20 14:31:30|33.02|31.22|33.07|31.27|33.07|31.27|32.96|31.16|0
1629469900000|2021-08-20 14:31:40|33.13|31.33|33.18|31.38|33.18|31.38|33.07|31.27|0
1629469910000|2021-08-20 14:31:50|33.13|31.33|33.07|31.27|33.13|31.33|33.07|31.27|0
1629469920000|2021-08-20 14:32:00|32.96|31.16|32.91|31.11|33.07|31.27|32.91|31.11|0
1629469930000|2021-08-20 14:32:10|32.96|31.16|32.96|31.16|33.02|31.22|32.96|31.16|0
1629469940000|2021-08-20 14:32:20|32.91|31.11|32.63|30.83|32.91|31.11|32.63|30.83|0
1629469950000|2021-08-20 14:32:30|32.74|30.94|32.74|30.94|32.85|31.05|32.74|30.94|0
1629469960000|2021-08-20 14:32:40|32.63|30.83|32.69|30.89|32.69|30.89|32.63|30.83|0
1629469970000|2021-08-20 14:32:50|32.63|30.83|32.74|30.94|32.8|31|32.63|30.83|0
1629469980000|2021-08-20 14:33:00|32.69|30.89|32.61|30.81|32.69|30.89|32.58|30.78|0
1629469990000|2021-08-20 14:33:10|32.69|30.89|32.74|30.94|32.74|30.94|32.63|30.83|0
1629470000000|2021-08-20 14:33:20|32.69|30.89|32.58|30.78|32.69|30.89|32.58|30.78|0
1629470010000|2021-08-20 14:33:30|32.61|30.81|32.58|30.78|32.63|30.83|32.58|30.78|0
1629470020000|2021-08-20 14:33:40|32.52|30.72|32.58|30.78|32.63|30.83|32.52|30.72|0
1629470030000|2021-08-20 14:33:50|32.52|30.72|32.52|30.72|32.58|30.78|32.52|30.72|0
1629470040000|2021-08-20 14:34:00|32.47|30.67|32.52|30.72|32.52|30.72|32.41|30.61|0
1629470050000|2021-08-20 14:34:10|32.47|30.67|32.47|30.67|32.47|30.67|32.47|30.67|0
1629470060000|2021-08-20 14:34:20|32.52|30.72|32.63|30.83|32.63|30.83|32.52|30.72|0
1629470070000|2021-08-20 14:34:30|32.58|30.78|32.69|30.89|32.69|30.89|32.58|30.78|0
1629470080000|2021-08-20 14:34:40|32.63|30.83|32.63|30.83|32.63|30.83|32.63|30.83|0
1629470090000|2021-08-20 14:34:50|32.58|30.78|32.52|30.72|32.58|30.78|32.52|30.72|0
1629470100000|2021-08-20 14:35:00|32.47|30.67|32.36|30.56|32.47|30.67|32.36|30.56|0
1629470110000|2021-08-20 14:35:10|32.3|30.5|32.41|30.61|32.41|30.61|32.3|30.5|0
1629470120000|2021-08-20 14:35:20|32.47|30.67|32.25|30.45|32.47|30.67|32.25|30.45|0
1629470130000|2021-08-20 14:35:30|32.3|30.5|32.25|30.45|32.3|30.5|32.25|30.45|0
1629470140000|2021-08-20 14:35:40|32.2|30.4|32.09|30.29|32.2|30.4|32.09|30.29|0
1629470150000|2021-08-20 14:35:50|32.14|30.34|32.2|30.4|32.2|30.4|32.09|30.29|0
1629470170000|2021-08-20 14:36:10|32.14|30.34|32.19|30.39|32.3|30.5|32.14|30.34|0
1629470180000|2021-08-20 14:36:20|32.09|30.29|32.14|30.34|32.14|30.34|32.09|30.29|0
1629470190000|2021-08-20 14:36:30|32.19|30.39|32.09|30.29|32.19|30.39|32.09|30.29|0
1629470200000|2021-08-20 14:36:40|32.11|30.31|32.25|30.45|32.25|30.45|32.11|30.31|0
1629470210000|2021-08-20 14:36:50|32.36|30.56|32.41|30.61|32.47|30.67|32.36|30.56|0
1629470220000|2021-08-20 14:37:00|32.63|30.83|32.74|30.94|32.74|30.94|32.63|30.83|0
1629470230000|2021-08-20 14:37:10|32.79|30.99|32.79|30.99|32.79|30.99|32.74|30.94|0
1629470240000|2021-08-20 14:37:20|32.68|30.88|32.52|30.72|32.68|30.88|32.52|30.72|0
1629470250000|2021-08-20 14:37:30|32.47|30.67|32.41|30.61|32.47|30.67|32.41|30.61|0
1629470260000|2021-08-20 14:37:40|32.46|30.66|32.57|30.77|32.57|30.77|32.46|30.66|0
1629470270000|2021-08-20 14:37:50|32.52|30.72|32.52|30.72|32.63|30.83|32.52|30.72|0
1629470280000|2021-08-20 14:38:00|32.41|30.61|32.46|30.66|32.52|30.72|32.41|30.61|0
1629470290000|2021-08-20 14:38:10|32.52|30.72|32.41|30.61|32.52|30.72|32.41|30.61|0
1629470300000|2021-08-20 14:38:20|32.36|30.56|32.46|30.66|32.46|30.66|32.36|30.56|0
1629470310000|2021-08-20 14:38:30|32.41|30.61|32.36|30.56|32.46|30.66|32.36|30.56|0
1629470320000|2021-08-20 14:38:40|32.38|30.58|32.41|30.61|32.41|30.61|32.38|30.58|0
1629470330000|2021-08-20 14:38:50|32.36|30.56|32.46|30.66|32.46|30.66|32.36|30.56|0
1629470340000|2021-08-20 14:39:00|32.52|30.72|32.9|31.1|32.9|31.1|32.52|30.72|0
1629470350000|2021-08-20 14:39:10|32.96|31.16|33.01|31.21|33.07|31.27|32.96|31.16|0
1629470360000|2021-08-20 14:39:20|32.96|31.16|33.12|31.32|33.12|31.32|32.9|31.1|0
1629470370000|2021-08-20 14:39:30|33.07|31.27|33.12|31.32|33.12|31.32|33.01|31.21|0
1629470380000|2021-08-20 14:39:40|33.01|31.21|33.01|31.21|33.01|31.21|32.96|31.16|0
1629470390000|2021-08-20 14:39:50|33.07|31.27|32.9|31.1|33.07|31.27|32.9|31.1|0
1629470400000|2021-08-20 14:40:00|32.85|31.05|32.9|31.1|32.9|31.1|32.79|30.99|0
1629470410000|2021-08-20 14:40:10|32.79|30.99|32.9|31.1|32.9|31.1|32.79|30.99|0
1629470420000|2021-08-20 14:40:20|32.96|31.16|32.9|31.1|32.96|31.16|32.9|31.1|0
1629470430000|2021-08-20 14:40:30|32.96|31.16|33.01|31.21|33.01|31.21|32.96|31.16|0
1629470440000|2021-08-20 14:40:40|33.07|31.27|33.18|31.38|33.18|31.38|33.07|31.27|0
1629470450000|2021-08-20 14:40:50|33.2|31.4|33.29|31.49|33.29|31.49|33.2|31.4|0
1629470460000|2021-08-20 14:41:00|33.34|31.54|33.4|31.6|33.4|31.6|33.34|31.54|0
1629470470000|2021-08-20 14:41:10|33.34|31.54|33.4|31.6|33.51|31.71|33.34|31.54|0
1629470480000|2021-08-20 14:41:20|33.34|31.54|33.29|31.49|33.34|31.54|33.18|31.38|0
1629470490000|2021-08-20 14:41:30|33.23|31.43|33.29|31.49|33.29|31.49|33.18|31.38|0
1629470500000|2021-08-20 14:41:40|33.26|31.46|33.23|31.43|33.26|31.46|33.18|31.38|0
1629470510000|2021-08-20 14:41:50|33.18|31.38|33.23|31.43|33.23|31.43|33.18|31.38|0
1629470520000|2021-08-20 14:42:00|33.17|31.37|33.12|31.32|33.17|31.37|33.12|31.32|0
1629470530000|2021-08-20 14:42:10|33.06|31.26|32.95|31.15|33.06|31.26|32.95|31.15|0
1629470540000|2021-08-20 14:42:20|33.01|31.21|33.06|31.26|33.06|31.26|33.01|31.21|0
1629470550000|2021-08-20 14:42:30|33.01|31.21|33.01|31.21|33.06|31.26|33.01|31.21|0
1629470560000|2021-08-20 14:42:40|32.95|31.15|32.95|31.15|32.95|31.15|32.95|31.15|0
1629470570000|2021-08-20 14:42:50|32.9|31.1|32.95|31.15|33.01|31.21|32.9|31.1|0
1629470580000|2021-08-20 14:43:00|32.98|31.18|32.95|31.15|32.98|31.18|32.9|31.1|0
1629470590000|2021-08-20 14:43:10|32.9|31.1|33.12|31.32|33.12|31.32|32.9|31.1|0
1629470600000|2021-08-20 14:43:20|33.06|31.26|33.17|31.37|33.17|31.37|33.06|31.26|0
1629470610000|2021-08-20 14:43:30|33.12|31.32|33.17|31.37|33.17|31.37|33.12|31.32|0
1629470620000|2021-08-20 14:43:40|33.23|31.43|33.12|31.32|33.23|31.43|33.12|31.32|0
1629470630000|2021-08-20 14:43:50|33.06|31.26|33.23|31.43|33.23|31.43|33.06|31.26|0
1629470640000|2021-08-20 14:44:00|33.17|31.37|33.23|31.43|33.23|31.43|33.17|31.37|0
1629470650000|2021-08-20 14:44:10|33.4|31.6|33.51|31.71|33.56|31.76|33.4|31.6|0
1629470660000|2021-08-20 14:44:20|33.56|31.76|33.51|31.71|33.56|31.76|33.51|31.71|0
1629470670000|2021-08-20 14:44:30|33.56|31.76|33.56|31.76|33.56|31.76|33.51|31.71|0
1629470680000|2021-08-20 14:44:40|33.62|31.82|33.56|31.76|33.67|31.87|33.56|31.76|0
1629470690000|2021-08-20 14:44:50|33.51|31.71|33.56|31.76|33.56|31.76|33.51|31.71|0
1629470700000|2021-08-20 14:45:00|33.51|31.71|33.56|31.76|33.56|31.76|33.45|31.65|0
1629470710000|2021-08-20 14:45:10|33.51|31.71|33.51|31.71|33.56|31.76|33.51|31.71|0
1629470720000|2021-08-20 14:45:20|33.39|31.59|33.39|31.59|33.51|31.71|33.39|31.59|0
1629470730000|2021-08-20 14:45:30|33.51|31.71|33.51|31.71|33.51|31.71|33.39|31.59|0
1629470740000|2021-08-20 14:45:40|33.56|31.76|33.45|31.65|33.56|31.76|33.45|31.65|0
1629470750000|2021-08-20 14:45:50|33.51|31.71|33.48|31.68|33.51|31.71|33.45|31.65|0
1629470760000|2021-08-20 14:46:00|33.45|31.65|33.67|31.87|33.67|31.87|33.39|31.59|0
1629470770000|2021-08-20 14:46:10|33.79|31.99|33.56|31.76|33.79|31.99|33.56|31.76|0
1629470780000|2021-08-20 14:46:20|33.5|31.7|33.5|31.7|33.5|31.7|33.5|31.7|0
1629470790000|2021-08-20 14:46:30|33.56|31.76|33.67|31.87|33.67|31.87|33.56|31.76|0
1629470800000|2021-08-20 14:46:40|33.62|31.82|33.5|31.7|33.62|31.82|33.5|31.7|0
1629470810000|2021-08-20 14:46:50|33.45|31.65|33.45|31.65|33.45|31.65|33.39|31.59|0
1629470820000|2021-08-20 14:47:00|33.28|31.48|33.34|31.54|33.34|31.54|33.28|31.48|0
1629470830000|2021-08-20 14:47:10|33.28|31.48|33.23|31.43|33.28|31.48|33.23|31.43|0
1629470840000|2021-08-20 14:47:20|33.34|31.54|33.28|31.48|33.34|31.54|33.28|31.48|0
1629470850000|2021-08-20 14:47:30|33.25|31.45|33.23|31.43|33.25|31.45|33.23|31.43|0
1629470860000|2021-08-20 14:47:40|33.28|31.48|33.17|31.37|33.28|31.48|33.17|31.37|0
1629470870000|2021-08-20 14:47:50|33.23|31.43|33.34|31.54|33.34|31.54|33.23|31.43|0
1629470880000|2021-08-20 14:48:00|33.28|31.48|33.34|31.54|33.34|31.54|33.23|31.43|0
1629470890000|2021-08-20 14:48:10|33.28|31.48|33.28|31.48|33.28|31.48|33.22|31.42|0
1629470900000|2021-08-20 14:48:20|33.34|31.54|33.28|31.48|33.34|31.54|33.28|31.48|0
1629470910000|2021-08-20 14:48:30|33.34|31.54|33.34|31.54|33.34|31.54|33.34|31.54|0
1629470920000|2021-08-20 14:48:40|33.39|31.59|33.39|31.59|33.45|31.65|33.39|31.59|0
1629470930000|2021-08-20 14:48:50|33.45|31.65|33.28|31.48|33.45|31.65|33.28|31.48|0
1629470940000|2021-08-20 14:49:00|33.34|31.54|33.45|31.65|33.45|31.65|33.34|31.54|0
1629470950000|2021-08-20 14:49:10|33.5|31.7|33.45|31.65|33.5|31.7|33.45|31.65|0
1629470960000|2021-08-20 14:49:20|33.48|31.68|33.45|31.65|33.48|31.68|33.39|31.59|0
1629470970000|2021-08-20 14:49:30|33.39|31.59|33.33|31.53|33.45|31.65|33.33|31.53|0
1629470980000|2021-08-20 14:49:40|33.39|31.59|33.33|31.53|33.39|31.59|33.33|31.53|0
1629470990000|2021-08-20 14:49:50|33.39|31.59|33.45|31.65|33.45|31.65|33.39|31.59|0
1629471000000|2021-08-20 14:50:00|33.39|31.59|33.45|31.65|33.45|31.65|33.39|31.59|0
1629471010000|2021-08-20 14:50:10|33.39|31.59|33.5|31.7|33.5|31.7|33.39|31.59|0
1629471020000|2021-08-20 14:50:20|33.61|31.81|33.67|31.87|33.67|31.87|33.61|31.81|0
1629471030000|2021-08-20 14:50:30|33.61|31.81|33.61|31.81|33.67|31.87|33.61|31.81|0
1629471050000|2021-08-20 14:50:50|33.67|31.87|33.67|31.87|33.67|31.87|33.61|31.81|0
1629471060000|2021-08-20 14:51:00|33.72|31.92|33.67|31.87|33.72|31.92|33.67|31.87|0
1629471070000|2021-08-20 14:51:10|33.72|31.92|33.78|31.98|33.78|31.98|33.67|31.87|0
1629471080000|2021-08-20 14:51:20|33.84|32.04|33.89|32.09|33.89|32.09|33.84|32.04|0
1629471090000|2021-08-20 14:51:30|33.95|32.15|33.89|32.09|33.95|32.15|33.89|32.09|0
1629471100000|2021-08-20 14:51:40|33.95|32.15|34.06|32.26|34.06|32.26|33.95|32.15|0
1629471110000|2021-08-20 14:51:50|34.01|32.21|34.12|32.32|34.12|32.32|34.01|32.21|0
1629471120000|2021-08-20 14:52:00|34.06|32.26|34.18|32.38|34.18|32.38|34.06|32.26|0
1629471130000|2021-08-20 14:52:10|34.12|32.32|33.95|32.15|34.12|32.32|33.95|32.15|0
1629471140000|2021-08-20 14:52:20|33.89|32.09|33.89|32.09|33.89|32.09|33.89|32.09|0
1629471150000|2021-08-20 14:52:30|33.84|32.04|33.84|32.04|33.89|32.09|33.84|32.04|0
1629471160000|2021-08-20 14:52:40|33.78|31.98|33.84|32.04|33.84|32.04|33.78|31.98|0
1629471170000|2021-08-20 14:52:50|33.78|31.98|33.78|31.98|33.78|31.98|33.78|31.98|0
1629471180000|2021-08-20 14:53:00|33.75|31.95|33.84|32.04|33.84|32.04|33.75|31.95|0
1629471190000|2021-08-20 14:53:10|33.81|32.01|33.72|31.92|33.81|32.01|33.72|31.92|0
1629471200000|2021-08-20 14:53:20|33.67|31.87|33.72|31.92|33.72|31.92|33.67|31.87|0
1629471210000|2021-08-20 14:53:30|33.67|31.87|33.55|31.75|33.67|31.87|33.55|31.75|0
1629471220000|2021-08-20 14:53:40|33.58|31.78|33.5|31.7|33.58|31.78|33.5|31.7|0
1629471230000|2021-08-20 14:53:50|33.44|31.64|33.5|31.7|33.5|31.7|33.44|31.64|0
1629471240000|2021-08-20 14:54:00|33.39|31.59|33.55|31.75|33.55|31.75|33.39|31.59|0
1629471250000|2021-08-20 14:54:10|33.5|31.7|33.5|31.7|33.5|31.7|33.5|31.7|0
1629471260000|2021-08-20 14:54:20|33.44|31.64|33.44|31.64|33.5|31.7|33.44|31.64|0
1629471270000|2021-08-20 14:54:30|33.39|31.59|33.39|31.59|33.39|31.59|33.33|31.53|0
1629471280000|2021-08-20 14:54:40|33.22|31.42|33.27|31.47|33.27|31.47|33.22|31.42|0
1629471290000|2021-08-20 14:54:50|33.33|31.53|33.27|31.47|33.33|31.53|33.27|31.47|0
1629471300000|2021-08-20 14:55:00|33.22|31.42|33.16|31.36|33.22|31.42|33.11|31.31|0
1629471310000|2021-08-20 14:55:10|33.22|31.42|33|31.2|33.22|31.42|33|31.2|0
1629471320000|2021-08-20 14:55:20|33.05|31.25|33|31.2|33.05|31.25|33|31.2|0
1629471330000|2021-08-20 14:55:30|33.05|31.25|33.11|31.31|33.16|31.36|33.05|31.25|0
1629471340000|2021-08-20 14:55:40|33.16|31.36|33.27|31.47|33.27|31.47|33.16|31.36|0
1629471350000|2021-08-20 14:55:50|33.33|31.53|33.27|31.47|33.33|31.53|33.27|31.47|0
1629471360000|2021-08-20 14:56:00|33.33|31.53|33.55|31.75|33.55|31.75|33.33|31.53|0
1629471370000|2021-08-20 14:56:10|33.61|31.81|33.47|31.67|33.61|31.81|33.47|31.67|0
1629471380000|2021-08-20 14:56:20|33.5|31.7|33.55|31.75|33.61|31.81|33.5|31.7|0
1629471390000|2021-08-20 14:56:30|33.61|31.81|33.55|31.75|33.61|31.81|33.5|31.7|0
1629471400000|2021-08-20 14:56:40|33.61|31.81|33.61|31.81|33.66|31.86|33.61|31.81|0
1629471410000|2021-08-20 14:56:50|33.55|31.75|33.55|31.75|33.55|31.75|33.55|31.75|0
1629471420000|2021-08-20 14:57:00|33.61|31.81|33.66|31.86|33.66|31.86|33.61|31.81|0
1629471430000|2021-08-20 14:57:10|33.69|31.89|33.72|31.92|33.72|31.92|33.66|31.86|0
1629471440000|2021-08-20 14:57:20|33.78|31.98|33.72|31.92|33.78|31.98|33.72|31.92|0
1629471450000|2021-08-20 14:57:30|33.61|31.81|33.55|31.75|33.66|31.86|33.55|31.75|0
1629471460000|2021-08-20 14:57:40|33.49|31.69|33.33|31.53|33.49|31.69|33.33|31.53|0
1629471470000|2021-08-20 14:57:50|33.38|31.58|33.38|31.58|33.38|31.58|33.38|31.58|0
1629471480000|2021-08-20 14:58:00|33.33|31.53|33.33|31.53|33.33|31.53|33.27|31.47|0
1629471490000|2021-08-20 14:58:10|33.38|31.58|33.44|31.64|33.44|31.64|33.38|31.58|0
1629471500000|2021-08-20 14:58:20|33.55|31.75|33.55|31.75|33.55|31.75|33.55|31.75|0
1629471510000|2021-08-20 14:58:30|33.49|31.69|33.44|31.64|33.49|31.69|33.44|31.64|0
1629471520000|2021-08-20 14:58:40|33.47|31.67|33.41|31.61|33.47|31.67|33.41|31.61|0
1629471530000|2021-08-20 14:58:50|33.38|31.58|33.44|31.64|33.44|31.64|33.38|31.58|0
1629471540000|2021-08-20 14:59:00|33.49|31.69|33.55|31.75|33.55|31.75|33.49|31.69|0
1629471550000|2021-08-20 14:59:10|33.61|31.81|33.6|31.8|33.61|31.81|33.55|31.75|0
1629471560000|2021-08-20 14:59:20|33.55|31.75|33.66|31.86|33.66|31.86|33.55|31.75|0
1629471570000|2021-08-20 14:59:30|33.72|31.92|33.72|31.92|33.72|31.92|33.66|31.86|0
1629471580000|2021-08-20 14:59:40|33.77|31.97|33.77|31.97|33.83|32.03|33.77|31.97|0
1629471590000|2021-08-20 14:59:50|33.83|32.03|33.83|32.03|33.83|32.03|33.77|31.97|0
1629471600000|2021-08-20 15:00:00|33.72|31.92|33.77|31.97|33.77|31.97|33.72|31.92|0
1629471610000|2021-08-20 15:00:10|33.72|31.92|33.72|31.92|33.72|31.92|33.66|31.86|0
1629471620000|2021-08-20 15:00:20|33.6|31.8|33.49|31.69|33.66|31.86|33.49|31.69|0
1629471630000|2021-08-20 15:00:30|33.6|31.8|33.6|31.8|33.6|31.8|33.6|31.8|0
1629471640000|2021-08-20 15:00:40|33.55|31.75|33.66|31.86|33.66|31.86|33.55|31.75|0
1629471650000|2021-08-20 15:00:50|33.6|31.8|33.52|31.72|33.6|31.8|33.52|31.72|0
1629471660000|2021-08-20 15:01:00|33.49|31.69|33.52|31.72|33.55|31.75|33.49|31.69|0
1629471670000|2021-08-20 15:01:10|33.6|31.8|34.44|32.64|34.44|32.64|33.6|31.8|0
1629471680000|2021-08-20 15:01:20|34.39|32.59|33.4|31.6|34.56|32.76|33.4|31.6|0
1629471690000|2021-08-20 15:01:30|33.45|31.65|32.72|30.92|33.45|31.65|32.67|30.87|0
1629471700000|2021-08-20 15:01:40|32.78|30.98|34.66|32.86|34.72|32.92|32.78|30.98|0
1629471710000|2021-08-20 15:01:50|34.72|32.92|34.72|32.92|34.72|32.92|34.66|32.86|0
1629471720000|2021-08-20 15:02:00|34.66|32.86|34.49|32.69|34.66|32.86|34.49|32.69|0
1629471730000|2021-08-20 15:02:10|34.38|32.58|34.38|32.58|34.38|32.58|34.32|32.52|0
1629471740000|2021-08-20 15:02:20|34.43|32.63|34.55|32.75|34.55|32.75|34.43|32.63|0
1629471750000|2021-08-20 15:02:30|34.6|32.8|34.66|32.86|34.66|32.86|34.6|32.8|0
1629471760000|2021-08-20 15:02:40|34.6|32.8|34.6|32.8|34.6|32.8|34.55|32.75|0
1629471770000|2021-08-20 15:02:50|34.66|32.86|34.63|32.83|34.66|32.86|34.6|32.8|0
1629471780000|2021-08-20 15:03:00|34.66|32.86|34.72|32.92|34.72|32.92|34.66|32.86|0
1629471790000|2021-08-20 15:03:10|34.77|32.97|34.8|33|34.8|33|34.72|32.92|0
1629471800000|2021-08-20 15:03:20|34.83|33.03|34.77|32.97|34.83|33.03|34.77|32.97|0
1629471810000|2021-08-20 15:03:30|34.72|32.92|34.66|32.86|34.72|32.92|34.6|32.8|0
1629471820000|2021-08-20 15:03:40|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1629471830000|2021-08-20 15:03:50|34.66|32.86|34.54|32.74|34.66|32.86|34.54|32.74|0
1629471840000|2021-08-20 15:04:00|34.6|32.8|34.6|32.8|34.6|32.8|34.6|32.8|0
1629471850000|2021-08-20 15:04:10|34.66|32.86|34.83|33.03|34.83|33.03|34.66|32.86|0
1629471860000|2021-08-20 15:04:20|34.77|32.97|34.83|33.03|34.89|33.09|34.77|32.97|0
1629471870000|2021-08-20 15:04:30|34.77|32.97|34.83|33.03|34.83|33.03|34.77|32.97|0
1629471880000|2021-08-20 15:04:40|34.89|33.09|34.89|33.09|34.94|33.14|34.89|33.09|0
1629471890000|2021-08-20 15:04:50|34.94|33.14|34.94|33.14|34.94|33.14|34.94|33.14|0
1629471900000|2021-08-20 15:05:00|35|33.2|35.06|33.26|35.06|33.26|35|33.2|0
1629471910000|2021-08-20 15:05:10|35|33.2|35|33.2|35.06|33.26|35|33.2|0
1629471920000|2021-08-20 15:05:20|34.94|33.14|34.88|33.08|35|33.2|34.88|33.08|0
1629471930000|2021-08-20 15:05:30|34.83|33.03|34.6|32.8|34.83|33.03|34.6|32.8|0
1629471940000|2021-08-20 15:05:40|34.63|32.83|34.66|32.86|34.66|32.86|34.63|32.83|0
1629471950000|2021-08-20 15:05:50|34.6|32.8|34.71|32.91|34.71|32.91|34.6|32.8|0
1629471960000|2021-08-20 15:06:00|34.77|32.97|34.77|32.97|34.83|33.03|34.77|32.97|0
1629471970000|2021-08-20 15:06:10|34.71|32.91|34.71|32.91|34.71|32.91|34.66|32.86|0
1629471980000|2021-08-20 15:06:20|34.66|32.86|34.71|32.91|34.71|32.91|34.66|32.86|0
1629471990000|2021-08-20 15:06:30|34.77|32.97|34.83|33.03|34.83|33.03|34.77|32.97|0
1629472000000|2021-08-20 15:06:40|34.88|33.08|34.88|33.08|34.88|33.08|34.88|33.08|0
1629472010000|2021-08-20 15:06:50|34.83|33.03|34.71|32.91|34.83|33.03|34.71|32.91|0
1629472020000|2021-08-20 15:07:00|34.77|32.97|34.94|33.14|34.94|33.14|34.77|32.97|0
1629472030000|2021-08-20 15:07:10|34.83|33.03|34.77|32.97|34.83|33.03|34.71|32.91|0
1629472040000|2021-08-20 15:07:20|34.71|32.91|34.6|32.8|34.71|32.91|34.6|32.8|0
1629472050000|2021-08-20 15:07:30|34.48|32.68|34.65|32.85|34.65|32.85|34.48|32.68|0
1629472060000|2021-08-20 15:07:40|34.6|32.8|34.54|32.74|34.65|32.85|34.54|32.74|0
1629472070000|2021-08-20 15:07:50|34.6|32.8|34.54|32.74|34.6|32.8|34.54|32.74|0
1629472080000|2021-08-20 15:08:00|34.6|32.8|34.54|32.74|34.6|32.8|34.54|32.74|0
1629472090000|2021-08-20 15:08:10|34.48|32.68|34.43|32.63|34.48|32.68|34.43|32.63|0
1629472100000|2021-08-20 15:08:20|34.37|32.57|34.37|32.57|34.43|32.63|34.37|32.57|0
1629472120000|2021-08-20 15:08:40|34.43|32.63|34.31|32.51|34.43|32.63|34.31|32.51|0
1629472140000|2021-08-20 15:09:00|34.37|32.57|34.31|32.51|34.37|32.57|34.31|32.51|0
1629472150000|2021-08-20 15:09:10|34.37|32.57|34.31|32.51|34.37|32.57|34.31|32.51|0
1629472160000|2021-08-20 15:09:20|34.43|32.63|34.37|32.57|34.43|32.63|34.37|32.57|0
1629472170000|2021-08-20 15:09:30|34.31|32.51|34.26|32.46|34.31|32.51|34.2|32.4|0
1629472180000|2021-08-20 15:09:40|34.2|32.4|34.2|32.4|34.26|32.46|34.2|32.4|0
1629472190000|2021-08-20 15:09:50|34.26|32.46|34.26|32.46|34.26|32.46|34.26|32.46|0
1629472200000|2021-08-20 15:10:00|34.31|32.51|34.31|32.51|34.37|32.57|34.31|32.51|0
1629472210000|2021-08-20 15:10:10|34.26|32.46|34.09|32.29|34.26|32.46|34.09|32.29|0
1629472220000|2021-08-20 15:10:20|34.03|32.23|33.97|32.17|34.03|32.23|33.97|32.17|0
1629472230000|2021-08-20 15:10:30|34.03|32.23|34.09|32.29|34.09|32.29|34.03|32.23|0
1629472250000|2021-08-20 15:10:50|34.14|32.34|34.09|32.29|34.14|32.34|34.09|32.29|0
1629472260000|2021-08-20 15:11:00|34.03|32.23|34.03|32.23|34.03|32.23|34.03|32.23|0
1629472270000|2021-08-20 15:11:10|34.14|32.34|34.14|32.34|34.14|32.34|34.14|32.34|0
1629472280000|2021-08-20 15:11:20|34.09|32.29|34.14|32.34|34.2|32.4|34.09|32.29|0
1629472290000|2021-08-20 15:11:30|34.2|32.4|34.2|32.4|34.25|32.45|34.2|32.4|0
1629472310000|2021-08-20 15:11:50|34.23|32.43|34.14|32.34|34.23|32.43|34.14|32.34|0
1629472320000|2021-08-20 15:12:00|34.09|32.29|34.23|32.43|34.23|32.43|34.09|32.29|0
1629472330000|2021-08-20 15:12:10|34.25|32.45|34.25|32.45|34.25|32.45|34.25|32.45|0
1629472340000|2021-08-20 15:12:20|34.31|32.51|34.25|32.45|34.31|32.51|34.25|32.45|0
1629472350000|2021-08-20 15:12:30|34.2|32.4|34.2|32.4|34.2|32.4|34.2|32.4|0
1629472360000|2021-08-20 15:12:40|34.14|32.34|34.08|32.28|34.14|32.34|34.08|32.28|0
1629472370000|2021-08-20 15:12:50|34.14|32.34|34.08|32.28|34.14|32.34|34.08|32.28|0
1629472380000|2021-08-20 15:13:00|33.97|32.17|33.92|32.12|33.97|32.17|33.92|32.12|0
1629472390000|2021-08-20 15:13:10|33.86|32.06|33.86|32.06|33.86|32.06|33.86|32.06|0
1629472400000|2021-08-20 15:13:20|33.92|32.12|33.92|32.12|33.92|32.12|33.92|32.12|0
1629472410000|2021-08-20 15:13:30|33.86|32.06|33.92|32.12|33.92|32.12|33.86|32.06|0
1629472420000|2021-08-20 15:13:40|33.97|32.17|33.94|32.14|33.97|32.17|33.94|32.14|0
1629472430000|2021-08-20 15:13:50|33.92|32.12|33.92|32.12|33.97|32.17|33.92|32.12|0
1629472440000|2021-08-20 15:14:00|33.97|32.17|34.03|32.23|34.08|32.28|33.97|32.17|0
1629472450000|2021-08-20 15:14:10|34.08|32.28|34.08|32.28|34.08|32.28|34.03|32.23|0
1629472460000|2021-08-20 15:14:20|34.14|32.34|34|32.2|34.14|32.34|34|32.2|0
1629472470000|2021-08-20 15:14:30|34.03|32.23|33.97|32.17|34.03|32.23|33.97|32.17|0
1629472480000|2021-08-20 15:14:40|33.91|32.11|33.97|32.17|33.97|32.17|33.91|32.11|0
1629472490000|2021-08-20 15:14:50|33.91|32.11|33.97|32.17|33.97|32.17|33.91|32.11|0
1629472500000|2021-08-20 15:15:00|34.03|32.23|33.86|32.06|34.03|32.23|33.86|32.06|0
1629472510000|2021-08-20 15:15:10|33.8|32|33.86|32.06|33.86|32.06|33.8|32|0
1629472520000|2021-08-20 15:15:20|33.91|32.11|33.91|32.11|33.91|32.11|33.91|32.11|0
1629472540000|2021-08-20 15:15:40|33.97|32.17|34.08|32.28|34.08|32.28|33.97|32.17|0
1629472550000|2021-08-20 15:15:50|34.14|32.34|34.08|32.28|34.14|32.34|34.08|32.28|0
1629472560000|2021-08-20 15:16:00|34.03|32.23|34.03|32.23|34.08|32.28|34.03|32.23|0
1629472570000|2021-08-20 15:16:10|33.97|32.17|34.03|32.23|34.03|32.23|33.97|32.17|0
1629472580000|2021-08-20 15:16:20|34.08|32.28|34.14|32.34|34.14|32.34|34.08|32.28|0
1629472590000|2021-08-20 15:16:30|34.08|32.28|34.14|32.34|34.14|32.34|34.08|32.28|0
1629472600000|2021-08-20 15:16:40|34.08|32.28|34.08|32.28|34.14|32.34|34.08|32.28|0
1629472610000|2021-08-20 15:16:50|34.14|32.34|34.19|32.39|34.19|32.39|34.08|32.28|0
1629472620000|2021-08-20 15:17:00|34.25|32.45|34.19|32.39|34.25|32.45|34.19|32.39|0
1629472630000|2021-08-20 15:17:10|34.14|32.34|34.14|32.34|34.14|32.34|34.14|32.34|0
1629472640000|2021-08-20 15:17:20|34.02|32.22|34.14|32.34|34.14|32.34|34.02|32.22|0
1629472650000|2021-08-20 15:17:30|34.19|32.39|34.25|32.45|34.25|32.45|34.19|32.39|0
1629472660000|2021-08-20 15:17:40|34.19|32.39|34.25|32.45|34.25|32.45|34.19|32.39|0
1629472670000|2021-08-20 15:17:50|34.31|32.51|34.28|32.48|34.31|32.51|34.28|32.48|0
1629472680000|2021-08-20 15:18:00|34.3|32.5|34.36|32.56|34.36|32.56|34.3|32.5|0
1629472690000|2021-08-20 15:18:10|34.42|32.62|34.47|32.67|34.47|32.67|34.42|32.62|0
1629472700000|2021-08-20 15:18:20|34.42|32.62|34.42|32.62|34.42|32.62|34.39|32.59|0
1629472710000|2021-08-20 15:18:30|34.47|32.67|34.42|32.62|34.47|32.67|34.42|32.62|0
1629472720000|2021-08-20 15:18:40|34.36|32.56|34.25|32.45|34.36|32.56|34.25|32.45|0
1629472730000|2021-08-20 15:18:50|34.19|32.39|34.25|32.45|34.25|32.45|34.19|32.39|0
1629472740000|2021-08-20 15:19:00|34.19|32.39|34.19|32.39|34.25|32.45|34.19|32.39|0
1629472750000|2021-08-20 15:19:10|34.25|32.45|34.3|32.5|34.3|32.5|34.19|32.39|0
1629472760000|2021-08-20 15:19:20|34.36|32.56|34.45|32.65|34.45|32.65|34.36|32.56|0
1629472770000|2021-08-20 15:19:30|34.47|32.67|34.42|32.62|34.47|32.67|34.42|32.62|0
1629472780000|2021-08-20 15:19:40|34.36|32.56|34.36|32.56|34.42|32.62|34.36|32.56|0
1629472790000|2021-08-20 15:19:50|34.3|32.5|34.3|32.5|34.3|32.5|34.3|32.5|0
1629472800000|2021-08-20 15:20:00|34.25|32.45|34.25|32.45|34.25|32.45|34.25|32.45|0
1629472810000|2021-08-20 15:20:10|34.3|32.5|34.25|32.45|34.3|32.5|34.25|32.45|0
1629472820000|2021-08-20 15:20:20|34.19|32.39|34.08|32.28|34.19|32.39|34.08|32.28|0
1629472830000|2021-08-20 15:20:30|34.02|32.22|34.02|32.22|34.08|32.28|34.02|32.22|0
1629472840000|2021-08-20 15:20:40|33.97|32.17|34.02|32.22|34.02|32.22|33.97|32.17|0
1629472850000|2021-08-20 15:20:50|34.08|32.28|34.13|32.33|34.13|32.33|34.02|32.22|0
1629472860000|2021-08-20 15:21:00|34.19|32.39|34.19|32.39|34.19|32.39|34.13|32.33|0
1629472870000|2021-08-20 15:21:10|34.25|32.45|34.25|32.45|34.25|32.45|34.25|32.45|0
1629472880000|2021-08-20 15:21:20|34.3|32.5|34.3|32.5|34.3|32.5|34.19|32.39|0
1629472890000|2021-08-20 15:21:30|34.27|32.47|34.19|32.39|34.27|32.47|34.19|32.39|0
1629472900000|2021-08-20 15:21:40|34.25|32.45|34.25|32.45|34.25|32.45|34.25|32.45|0
1629472910000|2021-08-20 15:21:50|34.19|32.39|34.19|32.39|34.19|32.39|34.19|32.39|0
1629472920000|2021-08-20 15:22:00|34.24|32.44|34.24|32.44|34.24|32.44|34.24|32.44|0
1629472930000|2021-08-20 15:22:10|34.19|32.39|34.19|32.39|34.19|32.39|34.19|32.39|0
1629472940000|2021-08-20 15:22:20|34.24|32.44|34.3|32.5|34.3|32.5|34.24|32.44|0
1629472950000|2021-08-20 15:22:30|34.36|32.56|34.3|32.5|34.36|32.56|34.3|32.5|0
1629472960000|2021-08-20 15:22:40|34.24|32.44|34.3|32.5|34.3|32.5|34.24|32.44|0
1629472970000|2021-08-20 15:22:50|34.24|32.44|34.19|32.39|34.24|32.44|34.19|32.39|0
1629472980000|2021-08-20 15:23:00|34.13|32.33|34.19|32.39|34.19|32.39|34.13|32.33|0
1629472990000|2021-08-20 15:23:10|34.24|32.44|34.3|32.5|34.3|32.5|34.24|32.44|0
1629473000000|2021-08-20 15:23:20|34.36|32.56|34.16|32.36|34.36|32.56|34.16|32.36|0
1629473010000|2021-08-20 15:23:30|34.13|32.33|34.13|32.33|34.13|32.33|34.13|32.33|0
1629473020000|2021-08-20 15:23:40|34.19|32.39|34.13|32.33|34.19|32.39|34.13|32.33|0
1629473030000|2021-08-20 15:23:50|34.07|32.27|34.02|32.22|34.07|32.27|34.02|32.22|0
1629473040000|2021-08-20 15:24:00|34.07|32.27|34.07|32.27|34.07|32.27|34.02|32.22|0
1629473050000|2021-08-20 15:24:10|34.02|32.22|34.02|32.22|34.02|32.22|34.02|32.22|0
1629473060000|2021-08-20 15:24:20|33.96|32.16|33.96|32.16|33.96|32.16|33.96|32.16|0
1629473070000|2021-08-20 15:24:30|34.02|32.22|34.02|32.22|34.02|32.22|34.02|32.22|0
1629473080000|2021-08-20 15:24:40|34.07|32.27|34.07|32.27|34.07|32.27|34.07|32.27|0
1629473090000|2021-08-20 15:24:50|34.13|32.33|34.13|32.33|34.13|32.33|34.1|32.3|0
1629473100000|2021-08-20 15:25:00|34.07|32.27|34.02|32.22|34.07|32.27|34.02|32.22|0
1629473120000|2021-08-20 15:25:20|34.07|32.27|34.07|32.27|34.19|32.39|34.07|32.27|0
1629473130000|2021-08-20 15:25:30|34.02|32.22|33.96|32.16|34.02|32.22|33.96|32.16|0
1629473140000|2021-08-20 15:25:40|34.02|32.22|33.96|32.16|34.02|32.22|33.96|32.16|0
1629473150000|2021-08-20 15:25:50|33.9|32.1|33.9|32.1|33.9|32.1|33.9|32.1|0
1629473160000|2021-08-20 15:26:00|33.85|32.05|33.85|32.05|33.9|32.1|33.85|32.05|0
1629473170000|2021-08-20 15:26:10|33.9|32.1|33.85|32.05|33.9|32.1|33.85|32.05|0
1629473180000|2021-08-20 15:26:20|33.82|32.02|33.85|32.05|33.85|32.05|33.82|32.02|0
1629473190000|2021-08-20 15:26:30|33.9|32.1|33.85|32.05|33.9|32.1|33.85|32.05|0
1629473200000|2021-08-20 15:26:40|33.9|32.1|33.79|31.99|33.9|32.1|33.79|31.99|0
1629473210000|2021-08-20 15:26:50|33.74|31.94|33.85|32.05|33.85|32.05|33.74|31.94|0
1629473220000|2021-08-20 15:27:00|33.9|32.1|34.02|32.22|34.02|32.22|33.9|32.1|0
1629473230000|2021-08-20 15:27:10|34.07|32.27|33.96|32.16|34.07|32.27|33.96|32.16|0
1629473240000|2021-08-20 15:27:20|34.02|32.22|34.01|32.21|34.02|32.22|34.01|32.21|0
1629473250000|2021-08-20 15:27:30|34.07|32.27|34.07|32.27|34.07|32.27|34.01|32.21|0
1629473260000|2021-08-20 15:27:40|34.18|32.38|34.13|32.33|34.18|32.38|34.13|32.33|0
1629473270000|2021-08-20 15:27:50|34.18|32.38|34.24|32.44|34.24|32.44|34.18|32.38|0
1629473280000|2021-08-20 15:28:00|34.35|32.55|34.41|32.61|34.41|32.61|34.35|32.55|0
1629473290000|2021-08-20 15:28:10|34.35|32.55|34.41|32.61|34.41|32.61|34.35|32.55|0
1629473300000|2021-08-20 15:28:20|34.35|32.55|34.35|32.55|34.35|32.55|34.35|32.55|0
1629473310000|2021-08-20 15:28:30|34.41|32.61|34.41|32.61|34.41|32.61|34.41|32.61|0
1629473320000|2021-08-20 15:28:40|34.46|32.66|34.46|32.66|34.46|32.66|34.46|32.66|0
1629473330000|2021-08-20 15:28:50|34.58|32.78|34.69|32.89|34.69|32.89|34.58|32.78|0
1629473340000|2021-08-20 15:29:00|34.63|32.83|34.63|32.83|34.63|32.83|34.63|32.83|0
1629473350000|2021-08-20 15:29:10|34.69|32.89|34.63|32.83|34.69|32.89|34.63|32.83|0
1629473360000|2021-08-20 15:29:20|34.69|32.89|34.58|32.78|34.69|32.89|34.58|32.78|0
1629473370000|2021-08-20 15:29:30|34.52|32.72|34.58|32.78|34.58|32.78|34.52|32.72|0
1629473380000|2021-08-20 15:29:40|34.52|32.72|34.63|32.83|34.63|32.83|34.52|32.72|0
1629473390000|2021-08-20 15:29:50|34.58|32.78|34.58|32.78|34.63|32.83|34.58|32.78|0
1629473400000|2021-08-20 15:30:00|34.63|32.83|34.46|32.66|34.63|32.83|34.46|32.66|0
1629473410000|2021-08-20 15:30:10|34.41|32.61|34.41|32.61|34.41|32.61|34.29|32.49|0
1629473420000|2021-08-20 15:30:20|34.52|32.72|34.29|32.49|34.52|32.72|34.29|32.49|0
1629473430000|2021-08-20 15:30:30|34.24|32.44|34.24|32.44|34.24|32.44|34.24|32.44|0
1629473440000|2021-08-20 15:30:40|34.29|32.49|34.24|32.44|34.29|32.49|34.18|32.38|0
1629473450000|2021-08-20 15:30:50|34.29|32.49|34.29|32.49|34.35|32.55|34.29|32.49|0
1629473460000|2021-08-20 15:31:00|34.24|32.44|34.24|32.44|34.24|32.44|34.24|32.44|0
1629473470000|2021-08-20 15:31:10|34.18|32.38|34.35|32.55|34.35|32.55|34.18|32.38|0
1629473480000|2021-08-20 15:31:20|34.29|32.49|34.24|32.44|34.29|32.49|34.24|32.44|0
1629473490000|2021-08-20 15:31:30|34.18|32.38|34.12|32.32|34.18|32.38|34.12|32.32|0
1629473510000|2021-08-20 15:31:50|34.18|32.38|34.18|32.38|34.24|32.44|34.18|32.38|0
1629473540000|2021-08-20 15:32:20|34.24|32.44|34.29|32.49|34.29|32.49|34.24|32.44|0
1629473550000|2021-08-20 15:32:30|34.24|32.44|34.18|32.38|34.24|32.44|34.18|32.38|0
1629473560000|2021-08-20 15:32:40|34.12|32.32|34.12|32.32|34.12|32.32|34.12|32.32|0
1629473570000|2021-08-20 15:32:50|34.07|32.27|34.07|32.27|34.12|32.32|34.07|32.27|0
1629473580000|2021-08-20 15:33:00|34.12|32.32|34.07|32.27|34.12|32.32|34.07|32.27|0
1629473590000|2021-08-20 15:33:10|34.12|32.32|34.01|32.21|34.12|32.32|34.01|32.21|0
1629473600000|2021-08-20 15:33:20|33.95|32.15|33.9|32.1|34.01|32.21|33.9|32.1|0
1629473610000|2021-08-20 15:33:30|33.84|32.04|33.84|32.04|33.84|32.04|33.84|32.04|0
1629473620000|2021-08-20 15:33:40|33.79|31.99|33.84|32.04|33.84|32.04|33.79|31.99|0
1629473630000|2021-08-20 15:33:50|33.9|32.1|33.79|31.99|33.9|32.1|33.79|31.99|0
1629473640000|2021-08-20 15:34:00|33.76|31.96|33.67|31.87|33.76|31.96|33.67|31.87|0
1629473650000|2021-08-20 15:34:10|33.73|31.93|33.67|31.87|33.73|31.93|33.67|31.87|0
1629473660000|2021-08-20 15:34:20|33.7|31.9|33.67|31.87|33.7|31.9|33.67|31.87|0
1629473670000|2021-08-20 15:34:30|33.62|31.82|33.62|31.82|33.67|31.87|33.62|31.82|0
1629473680000|2021-08-20 15:34:40|33.56|31.76|33.56|31.76|33.56|31.76|33.56|31.76|0
1629473690000|2021-08-20 15:34:50|33.62|31.82|33.51|31.71|33.62|31.82|33.51|31.71|0
1629473700000|2021-08-20 15:35:00|33.56|31.76|33.51|31.71|33.56|31.76|33.51|31.71|0
1629473710000|2021-08-20 15:35:10|33.45|31.65|33.45|31.65|33.51|31.71|33.45|31.65|0
1629473720000|2021-08-20 15:35:20|33.4|31.6|33.4|31.6|33.45|31.65|33.4|31.6|0
1629473730000|2021-08-20 15:35:30|33.34|31.54|33.34|31.54|33.34|31.54|33.34|31.54|0
1629473740000|2021-08-20 15:35:40|33.4|31.6|33.4|31.6|33.4|31.6|33.4|31.6|0
1629473750000|2021-08-20 15:35:50|33.42|31.62|33.45|31.65|33.45|31.65|33.4|31.6|0
1629473770000|2021-08-20 15:36:10|33.51|31.71|33.56|31.76|33.56|31.76|33.51|31.71|0
1629473780000|2021-08-20 15:36:20|33.62|31.82|33.62|31.82|33.62|31.82|33.62|31.82|0
1629473790000|2021-08-20 15:36:30|33.67|31.87|33.73|31.93|33.73|31.93|33.67|31.87|0
1629473810000|2021-08-20 15:36:50|33.78|31.98|33.73|31.93|33.78|31.98|33.73|31.93|0
1629473820000|2021-08-20 15:37:00|33.67|31.87|33.67|31.87|33.67|31.87|33.67|31.87|0
1629473830000|2021-08-20 15:37:10|33.73|31.93|33.73|31.93|33.78|31.98|33.73|31.93|0
1629473840000|2021-08-20 15:37:20|33.67|31.87|33.78|31.98|33.78|31.98|33.67|31.87|0
1629473850000|2021-08-20 15:37:30|33.89|32.09|33.84|32.04|33.89|32.09|33.84|32.04|0
1629473860000|2021-08-20 15:37:40|33.89|32.09|33.89|32.09|33.89|32.09|33.84|32.04|0
1629473880000|2021-08-20 15:38:00|33.95|32.15|33.89|32.09|33.95|32.15|33.89|32.09|0
1629473890000|2021-08-20 15:38:10|33.95|32.15|33.95|32.15|33.95|32.15|33.95|32.15|0
1629473900000|2021-08-20 15:38:20|34|32.2|33.95|32.15|34|32.2|33.95|32.15|0
1629473910000|2021-08-20 15:38:30|33.84|32.04|33.89|32.09|33.89|32.09|33.84|32.04|0
1629473920000|2021-08-20 15:38:40|33.84|32.04|33.89|32.09|33.89|32.09|33.84|32.04|0
1629473930000|2021-08-20 15:38:50|34|32.2|34.06|32.26|34.06|32.26|34|32.2|0
1629473940000|2021-08-20 15:39:00|34.17|32.37|34.29|32.49|34.29|32.49|34.06|32.26|0
1629473950000|2021-08-20 15:39:10|34.4|32.6|34.45|32.65|34.45|32.65|34.4|32.6|0
1629473960000|2021-08-20 15:39:20|34.4|32.6|34.4|32.6|34.4|32.6|34.37|32.57|0
1629473970000|2021-08-20 15:39:30|34.45|32.65|34.45|32.65|34.45|32.65|34.45|32.65|0
1629473980000|2021-08-20 15:39:40|34.51|32.71|34.34|32.54|34.51|32.71|34.34|32.54|0
1629473990000|2021-08-20 15:39:50|34.37|32.57|34.28|32.48|34.37|32.57|34.28|32.48|0
1629474000000|2021-08-20 15:40:00|34.23|32.43|34.28|32.48|34.34|32.54|34.23|32.43|0
1629474010000|2021-08-20 15:40:10|34.23|32.43|34.28|32.48|34.28|32.48|34.23|32.43|0
1629474020000|2021-08-20 15:40:20|34.23|32.43|34|32.2|34.23|32.43|34|32.2|0
1629474030000|2021-08-20 15:40:30|34.06|32.26|34|32.2|34.12|32.32|34|32.2|0
1629474040000|2021-08-20 15:40:40|34.11|32.31|34.06|32.26|34.11|32.31|34.06|32.26|0
1629474050000|2021-08-20 15:40:50|34.11|32.31|34.11|32.31|34.11|32.31|34.11|32.31|0
1629474060000|2021-08-20 15:41:00|34.17|32.37|34.17|32.37|34.23|32.43|34.17|32.37|0
1629474070000|2021-08-20 15:41:10|34.23|32.43|34.51|32.71|34.51|32.71|34.23|32.43|0
1629474080000|2021-08-20 15:41:20|34.43|32.63|34.57|32.77|34.57|32.77|34.43|32.63|0
1629474090000|2021-08-20 15:41:30|34.51|32.71|34.51|32.71|34.51|32.71|34.45|32.65|0
1629474100000|2021-08-20 15:41:40|34.45|32.65|34.51|32.71|34.51|32.71|34.45|32.65|0
1629474110000|2021-08-20 15:41:50|34.45|32.65|34.37|32.57|34.45|32.65|34.37|32.57|0
1629474120000|2021-08-20 15:42:00|34.31|32.51|34.17|32.37|34.34|32.54|34.17|32.37|0
1629474130000|2021-08-20 15:42:10|34.23|32.43|34.17|32.37|34.23|32.43|34.17|32.37|0
1629474140000|2021-08-20 15:42:20|34.11|32.31|34.11|32.31|34.11|32.31|34.06|32.26|0
1629474150000|2021-08-20 15:42:30|34.23|32.43|34.28|32.48|34.28|32.48|34.2|32.4|0
1629474160000|2021-08-20 15:42:40|34.34|32.54|34.28|32.48|34.34|32.54|34.28|32.48|0
1629474170000|2021-08-20 15:42:50|34.34|32.54|34.28|32.48|34.34|32.54|34.28|32.48|0
1629474180000|2021-08-20 15:43:00|34.31|32.51|34.45|32.65|34.45|32.65|34.31|32.51|0
1629474190000|2021-08-20 15:43:10|34.56|32.76|34.51|32.71|34.56|32.76|34.51|32.71|0
1629474200000|2021-08-20 15:43:20|34.56|32.76|34.56|32.76|34.56|32.76|34.54|32.74|0
1629474210000|2021-08-20 15:43:30|34.51|32.71|34.56|32.76|34.56|32.76|34.51|32.71|0
1629474220000|2021-08-20 15:43:40|34.51|32.71|34.39|32.59|34.51|32.71|34.39|32.59|0
1629474230000|2021-08-20 15:43:50|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1629474240000|2021-08-20 15:44:00|34.22|32.42|34.31|32.51|34.31|32.51|34.17|32.37|0
1629474250000|2021-08-20 15:44:10|34.22|32.42|34.28|32.48|34.28|32.48|34.22|32.42|0
1629474260000|2021-08-20 15:44:20|34.22|32.42|34.11|32.31|34.22|32.42|34.11|32.31|0
1629474270000|2021-08-20 15:44:30|34.17|32.37|34.22|32.42|34.22|32.42|34.17|32.37|0
1629474280000|2021-08-20 15:44:40|34.28|32.48|34.28|32.48|34.28|32.48|34.22|32.42|0
1629474290000|2021-08-20 15:44:50|34.34|32.54|34.25|32.45|34.34|32.54|34.25|32.45|0
1629474300000|2021-08-20 15:45:00|34.11|32.31|34.28|32.48|34.28|32.48|34.11|32.31|0
1629474310000|2021-08-20 15:45:10|34.37|32.57|34.34|32.54|34.39|32.59|34.34|32.54|0
1629474320000|2021-08-20 15:45:20|34.28|32.48|34.28|32.48|34.28|32.48|34.25|32.45|0
1629474330000|2021-08-20 15:45:30|34.34|32.54|34.34|32.54|34.34|32.54|34.28|32.48|0
1629474340000|2021-08-20 15:45:40|34.39|32.59|34.28|32.48|34.39|32.59|34.28|32.48|0
1629474350000|2021-08-20 15:45:50|34.25|32.45|34.28|32.48|34.28|32.48|34.25|32.45|0
1629474360000|2021-08-20 15:46:00|34.22|32.42|34.39|32.59|34.39|32.59|34.22|32.42|0
1629474370000|2021-08-20 15:46:10|34.34|32.54|34.34|32.54|34.34|32.54|34.34|32.54|0
1629474380000|2021-08-20 15:46:20|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1629474390000|2021-08-20 15:46:30|34.22|32.42|34.17|32.37|34.22|32.42|34.17|32.37|0
1629474400000|2021-08-20 15:46:40|34.22|32.42|34.28|32.48|34.33|32.53|34.22|32.42|0
1629474410000|2021-08-20 15:46:50|34.33|32.53|34.39|32.59|34.39|32.59|34.33|32.53|0
1629474420000|2021-08-20 15:47:00|34.33|32.53|34.28|32.48|34.33|32.53|34.28|32.48|0
1629474430000|2021-08-20 15:47:10|34.22|32.42|34.22|32.42|34.22|32.42|34.22|32.42|0
1629474440000|2021-08-20 15:47:20|34.28|32.48|34.28|32.48|34.28|32.48|34.28|32.48|0
1629474450000|2021-08-20 15:47:30|34.31|32.51|34.39|32.59|34.39|32.59|34.28|32.48|0
1629474460000|2021-08-20 15:47:40|34.45|32.65|34.45|32.65|34.45|32.65|34.39|32.59|0
1629474470000|2021-08-20 15:47:50|34.5|32.7|34.5|32.7|34.5|32.7|34.5|32.7|0
1629474480000|2021-08-20 15:48:00|34.56|32.76|34.5|32.7|34.56|32.76|34.5|32.7|0
1629474490000|2021-08-20 15:48:10|34.56|32.76|34.5|32.7|34.56|32.76|34.5|32.7|0
1629474500000|2021-08-20 15:48:20|34.45|32.65|34.39|32.59|34.45|32.65|34.39|32.59|0
1629474510000|2021-08-20 15:48:30|34.45|32.65|34.48|32.68|34.5|32.7|34.45|32.65|0
1629474520000|2021-08-20 15:48:40|34.5|32.7|34.5|32.7|34.56|32.76|34.5|32.7|0
1629474530000|2021-08-20 15:48:50|34.56|32.76|34.5|32.7|34.56|32.76|34.5|32.7|0
1629474540000|2021-08-20 15:49:00|34.56|32.76|34.56|32.76|34.56|32.76|34.5|32.7|0
1629474550000|2021-08-20 15:49:10|34.53|32.73|34.56|32.76|34.62|32.82|34.53|32.73|0
1629474560000|2021-08-20 15:49:20|34.45|32.65|34.5|32.7|34.5|32.7|34.45|32.65|0
1629474570000|2021-08-20 15:49:30|34.45|32.65|34.45|32.65|34.45|32.65|34.45|32.65|0
1629474580000|2021-08-20 15:49:40|34.39|32.59|34.39|32.59|34.39|32.59|34.39|32.59|0
1629474600000|2021-08-20 15:50:00|34.33|32.53|34.33|32.53|34.39|32.59|34.33|32.53|0
1629474610000|2021-08-20 15:50:10|34.36|32.56|34.36|32.56|34.44|32.64|34.36|32.56|0
1629474620000|2021-08-20 15:50:20|34.27|32.47|33.99|32.19|34.27|32.47|33.99|32.19|0
1629474630000|2021-08-20 15:50:30|34.05|32.25|34.05|32.25|34.11|32.31|34.05|32.25|0
1629474640000|2021-08-20 15:50:40|33.99|32.19|34.16|32.36|34.16|32.36|33.99|32.19|0
1629474650000|2021-08-20 15:50:50|34.22|32.42|34.16|32.36|34.22|32.42|34.16|32.36|0
1629474660000|2021-08-20 15:51:00|34.27|32.47|34.16|32.36|34.27|32.47|34.16|32.36|0
1629474670000|2021-08-20 15:51:10|34.22|32.42|34.27|32.47|34.27|32.47|34.19|32.39|0
1629474680000|2021-08-20 15:51:20|34.39|32.59|34.33|32.53|34.39|32.59|34.33|32.53|0
1629474690000|2021-08-20 15:51:30|34.39|32.59|34.39|32.59|34.39|32.59|34.39|32.59|0
1629474700000|2021-08-20 15:51:40|34.44|32.64|34.44|32.64|34.44|32.64|34.39|32.59|0
1629474710000|2021-08-20 15:51:50|34.5|32.7|34.47|32.67|34.5|32.7|34.47|32.67|0
1629474720000|2021-08-20 15:52:00|34.61|32.81|34.61|32.81|34.61|32.81|34.56|32.76|0
1629474730000|2021-08-20 15:52:10|34.67|32.87|34.67|32.87|34.73|32.93|34.67|32.87|0
1629474740000|2021-08-20 15:52:20|34.73|32.93|34.78|32.98|34.78|32.98|34.67|32.87|0
1629474750000|2021-08-20 15:52:30|34.73|32.93|34.73|32.93|34.78|32.98|34.73|32.93|0
1629474760000|2021-08-20 15:52:40|34.78|32.98|34.78|32.98|34.78|32.98|34.73|32.93|0
1629474770000|2021-08-20 15:52:50|34.73|32.93|34.73|32.93|34.73|32.93|34.73|32.93|0
1629474780000|2021-08-20 15:53:00|34.67|32.87|34.73|32.93|34.73|32.93|34.61|32.81|0
1629474790000|2021-08-20 15:53:10|34.67|32.87|34.39|32.59|34.67|32.87|34.39|32.59|0
1629474800000|2021-08-20 15:53:20|34.44|32.64|34.44|32.64|34.5|32.7|34.44|32.64|0
1629474810000|2021-08-20 15:53:30|34.41|32.61|34.44|32.64|34.44|32.64|34.38|32.58|0
1629474820000|2021-08-20 15:53:40|34.41|32.61|34.38|32.58|34.44|32.64|34.38|32.58|0
1629474830000|2021-08-20 15:53:50|34.5|32.7|34.5|32.7|34.55|32.75|34.5|32.7|0
1629474840000|2021-08-20 15:54:00|34.55|32.75|34.47|32.67|34.55|32.75|34.44|32.64|0
1629474850000|2021-08-20 15:54:10|34.44|32.64|34.55|32.75|34.55|32.75|34.44|32.64|0
1629474860000|2021-08-20 15:54:20|34.5|32.7|34.55|32.75|34.55|32.75|34.5|32.7|0
1629474870000|2021-08-20 15:54:30|34.61|32.81|34.55|32.75|34.61|32.81|34.55|32.75|0
1629474880000|2021-08-20 15:54:40|34.61|32.81|34.47|32.67|34.67|32.87|34.47|32.67|0
1629474890000|2021-08-20 15:54:50|34.5|32.7|34.55|32.75|34.55|32.75|34.5|32.7|0
1629474900000|2021-08-20 15:55:00|34.61|32.81|34.78|32.98|34.78|32.98|34.61|32.81|0
1629474910000|2021-08-20 15:55:10|34.72|32.92|34.84|33.04|34.84|33.04|34.67|32.87|0
1629474920000|2021-08-20 15:55:20|34.78|32.98|34.84|33.04|34.84|33.04|34.78|32.98|0
1629474930000|2021-08-20 15:55:30|34.9|33.1|34.89|33.09|34.9|33.1|34.89|33.09|0
1629474940000|2021-08-20 15:55:40|34.84|33.04|34.92|33.12|34.95|33.15|34.84|33.04|0
1629474950000|2021-08-20 15:55:50|34.84|33.04|34.84|33.04|34.89|33.09|34.84|33.04|0
1629474960000|2021-08-20 15:56:00|34.81|33.01|34.89|33.09|34.89|33.09|34.81|33.01|0
1629474970000|2021-08-20 15:56:10|34.84|33.04|34.84|33.04|34.84|33.04|34.78|32.98|0
1629474980000|2021-08-20 15:56:20|34.78|32.98|34.95|33.15|34.95|33.15|34.78|32.98|0
1629474990000|2021-08-20 15:56:30|34.89|33.09|34.95|33.15|34.95|33.15|34.89|33.09|0
1629475000000|2021-08-20 15:56:40|35.01|33.21|35.12|33.32|35.12|33.32|35.01|33.21|0
1629475010000|2021-08-20 15:56:50|35.07|33.27|35.01|33.21|35.12|33.32|35.01|33.21|0
1629475020000|2021-08-20 15:57:00|34.95|33.15|34.84|33.04|34.95|33.15|34.84|33.04|0
1629475030000|2021-08-20 15:57:10|34.78|32.98|34.72|32.92|34.78|32.98|34.72|32.92|0
1629475040000|2021-08-20 15:57:20|34.04|32.24|33.98|32.18|34.04|32.24|33.98|32.18|0
1629475050000|2021-08-20 15:57:30|33.87|32.07|33.93|32.13|33.98|32.18|33.87|32.07|0
1629475060000|2021-08-20 15:57:40|33.98|32.18|33.93|32.13|33.98|32.18|33.93|32.13|0
1629475070000|2021-08-20 15:57:50|33.87|32.07|33.87|32.07|33.93|32.13|33.87|32.07|0
1629475080000|2021-08-20 15:58:00|33.81|32.01|33.81|32.01|33.87|32.07|33.81|32.01|0
1629475090000|2021-08-20 15:58:10|33.7|31.9|33.76|31.96|33.76|31.96|33.7|31.9|0
1629475100000|2021-08-20 15:58:20|33.73|31.93|33.65|31.85|33.73|31.93|33.65|31.85|0
1629475110000|2021-08-20 15:58:30|33.53|31.73|33.48|31.68|33.53|31.73|33.48|31.68|0
1629475120000|2021-08-20 15:58:40|33.53|31.73|33.53|31.73|33.53|31.73|33.48|31.68|0
1629475130000|2021-08-20 15:58:50|33.51|31.71|33.53|31.73|33.53|31.73|33.48|31.68|0
1629475140000|2021-08-20 15:59:00|33.59|31.79|33.59|31.79|33.59|31.79|33.59|31.79|0
1629475150000|2021-08-20 15:59:10|33.53|31.73|33.53|31.73|33.53|31.73|33.53|31.73|0
1629475160000|2021-08-20 15:59:20|33.48|31.68|33.48|31.68|33.48|31.68|33.48|31.68|0
1629475170000|2021-08-20 15:59:30|33.53|31.73|33.42|31.62|33.53|31.73|33.42|31.62|0
1629475180000|2021-08-20 15:59:40|33.48|31.68|33.37|31.57|33.48|31.68|33.37|31.57|0
1629475190000|2021-08-20 15:59:50|33.31|31.51|33.37|31.57|33.37|31.57|33.31|31.51|0
1629475200000|2021-08-20 16:00:00|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1629475210000|2021-08-20 16:00:10|33.37|31.57|33.42|31.62|33.42|31.62|33.37|31.57|0
1629475220000|2021-08-20 16:00:20|33.31|31.51|33.42|31.62|33.42|31.62|33.31|31.51|0
1629475230000|2021-08-20 16:00:30|33.48|31.68|33.53|31.73|33.53|31.73|33.48|31.68|0
1629475240000|2021-08-20 16:00:40|33.59|31.79|33.53|31.73|33.59|31.79|33.53|31.73|0
1629475250000|2021-08-20 16:00:50|33.5|31.7|33.5|31.7|33.5|31.7|33.5|31.7|0
1629475260000|2021-08-20 16:01:00|33.48|31.68|33.42|31.62|33.53|31.73|33.42|31.62|0
1629475270000|2021-08-20 16:01:10|33.36|31.56|33.42|31.62|33.42|31.62|33.36|31.56|0
1629475280000|2021-08-20 16:01:20|33.48|31.68|33.42|31.62|33.48|31.68|33.42|31.62|0
1629475290000|2021-08-20 16:01:30|33.48|31.68|33.36|31.56|33.48|31.68|33.36|31.56|0
1629475300000|2021-08-20 16:01:40|33.31|31.51|33.36|31.56|33.42|31.62|33.31|31.51|0
1629475310000|2021-08-20 16:01:50|33.31|31.51|33.31|31.51|33.31|31.51|33.31|31.51|0
1629475320000|2021-08-20 16:02:00|33.25|31.45|33.25|31.45|33.25|31.45|33.2|31.4|0
1629475330000|2021-08-20 16:02:10|33.14|31.34|33.2|31.4|33.2|31.4|33.14|31.34|0
1629475340000|2021-08-20 16:02:20|33.14|31.34|33.14|31.34|33.17|31.37|33.14|31.34|0
1629475350000|2021-08-20 16:02:30|33.09|31.29|33.03|31.23|33.09|31.29|33.03|31.23|0
1629475360000|2021-08-20 16:02:40|32.98|31.18|32.97|31.17|32.98|31.18|32.97|31.17|0
1629475370000|2021-08-20 16:02:50|33.03|31.23|32.92|31.12|33.03|31.23|32.92|31.12|0
1629475380000|2021-08-20 16:03:00|32.97|31.17|33.06|31.26|33.06|31.26|32.97|31.17|0
1629475390000|2021-08-20 16:03:10|33.09|31.29|33.14|31.34|33.14|31.34|33.08|31.28|0
1629475400000|2021-08-20 16:03:20|33.08|31.28|32.97|31.17|33.08|31.28|32.97|31.17|0
1629475410000|2021-08-20 16:03:30|33|31.2|33|31.2|33|31.2|33|31.2|0
1629475420000|2021-08-20 16:03:40|32.97|31.17|32.81|31.01|32.97|31.17|32.81|31.01|0
1629475430000|2021-08-20 16:03:50|32.86|31.06|32.86|31.06|32.86|31.06|32.86|31.06|0
1629475440000|2021-08-20 16:04:00|32.81|31.01|32.75|30.95|32.81|31.01|32.75|30.95|0
1629475450000|2021-08-20 16:04:10|32.7|30.9|32.7|30.9|32.7|30.9|32.64|30.84|0
1629475460000|2021-08-20 16:04:20|32.64|30.84|32.59|30.79|32.64|30.84|32.59|30.79|0
1629475470000|2021-08-20 16:04:30|32.53|30.73|32.43|30.63|32.53|30.73|32.43|30.63|0
1629475480000|2021-08-20 16:04:40|32.37|30.57|32.37|30.57|32.37|30.57|32.32|30.52|0
1629475490000|2021-08-20 16:04:50|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1629475500000|2021-08-20 16:05:00|32.37|30.57|32.37|30.57|32.37|30.57|32.37|30.57|0
1629475510000|2021-08-20 16:05:10|32.32|30.52|32.21|30.41|32.32|30.52|32.21|30.41|0
1629475520000|2021-08-20 16:05:20|32.26|30.46|32.37|30.57|32.37|30.57|32.26|30.46|0
1629475530000|2021-08-20 16:05:30|32.32|30.52|32.42|30.62|32.42|30.62|32.32|30.52|0
1629475540000|2021-08-20 16:05:40|32.48|30.68|32.42|30.62|32.48|30.68|32.42|30.62|0
1629475550000|2021-08-20 16:05:50|32.48|30.68|32.42|30.62|32.48|30.68|32.42|30.62|0
1629475560000|2021-08-20 16:06:00|32.37|30.57|32.48|30.68|32.48|30.68|32.37|30.57|0
1629475570000|2021-08-20 16:06:10|32.42|30.62|32.42|30.62|32.42|30.62|32.37|30.57|0
1629475580000|2021-08-20 16:06:20|31.22|29.42|31.85|30.05|31.85|30.05|31.22|29.42|0
1629475590000|2021-08-20 16:06:30|31.9|30.1|31.85|30.05|31.9|30.1|31.85|30.05|0
1629475600000|2021-08-20 16:06:40|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1629475610000|2021-08-20 16:06:50|31.9|30.1|31.95|30.15|31.98|30.18|31.9|30.1|0
1629475620000|2021-08-20 16:07:00|31.9|30.1|31.9|30.1|31.9|30.1|31.9|30.1|0
1629475630000|2021-08-20 16:07:10|31.95|30.15|32.01|30.21|32.01|30.21|31.95|30.15|0
1629475640000|2021-08-20 16:07:20|31.98|30.18|32.01|30.21|32.01|30.21|31.95|30.15|0
1629475650000|2021-08-20 16:07:30|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1629475660000|2021-08-20 16:07:40|32.01|30.21|32.01|30.21|32.01|30.21|32.01|30.21|0
1629475670000|2021-08-20 16:07:50|31.98|30.18|31.95|30.15|32.01|30.21|31.95|30.15|0
1629475680000|2021-08-20 16:08:00|31.93|30.13|31.9|30.1|31.93|30.13|31.9|30.1|0
1629475690000|2021-08-20 16:08:10|31.95|30.15|31.9|30.1|31.95|30.15|31.9|30.1|0
1629475700000|2021-08-20 16:08:20|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1629475710000|2021-08-20 16:08:30|31.9|30.1|31.9|30.1|31.9|30.1|31.84|30.04|0
1629475730000|2021-08-20 16:08:50|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1629475740000|2021-08-20 16:09:00|31.9|30.1|31.95|30.15|31.95|30.15|31.9|30.1|0
1629475750000|2021-08-20 16:09:10|32.01|30.21|32.06|30.26|32.06|30.26|32.01|30.21|0
1629475760000|2021-08-20 16:09:20|32.11|30.31|32.17|30.37|32.17|30.37|32.11|30.31|0
1629475770000|2021-08-20 16:09:30|32.22|30.42|32.22|30.42|32.22|30.42|32.2|30.4|0
1629475780000|2021-08-20 16:09:40|32.28|30.48|32.28|30.48|32.28|30.48|32.28|30.48|0
1629475790000|2021-08-20 16:09:50|32.22|30.42|32.22|30.42|32.28|30.48|32.22|30.42|0
1629475800000|2021-08-20 16:10:00|32.28|30.48|32.39|30.59|32.39|30.59|32.28|30.48|0
1629475810000|2021-08-20 16:10:10|32.44|30.64|32.44|30.64|32.44|30.64|32.44|30.64|0
1629475820000|2021-08-20 16:10:20|32.5|30.7|32.44|30.64|32.5|30.7|32.44|30.64|0
1629475830000|2021-08-20 16:10:30|32.39|30.59|32.39|30.59|32.39|30.59|32.33|30.53|0
1629475840000|2021-08-20 16:10:40|32.41|30.61|32.44|30.64|32.44|30.64|32.41|30.61|0
1629475850000|2021-08-20 16:10:50|32.39|30.59|32.44|30.64|32.44|30.64|32.39|30.59|0
1629475860000|2021-08-20 16:11:00|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1629475880000|2021-08-20 16:11:20|32.38|30.58|32.28|30.48|32.38|30.58|32.28|30.48|0
1629475900000|2021-08-20 16:11:40|32.3|30.5|32.44|30.64|32.44|30.64|32.3|30.5|0
1629475910000|2021-08-20 16:11:50|32.49|30.69|32.55|30.75|32.55|30.75|32.49|30.69|0
1629475920000|2021-08-20 16:12:00|32.44|30.64|32.55|30.75|32.55|30.75|32.44|30.64|0
1629475930000|2021-08-20 16:12:10|32.6|30.8|32.66|30.86|32.71|30.91|32.6|30.8|0
1629475940000|2021-08-20 16:12:20|32.71|30.91|32.66|30.86|32.71|30.91|32.66|30.86|0
1629475950000|2021-08-20 16:12:30|32.69|30.89|32.71|30.91|32.71|30.91|32.66|30.86|0
1629475960000|2021-08-20 16:12:40|32.66|30.86|32.77|30.97|32.77|30.97|32.66|30.86|0
1629475970000|2021-08-20 16:12:50|32.71|30.91|32.71|30.91|32.77|30.97|32.71|30.91|0
1629475980000|2021-08-20 16:13:00|32.66|30.86|32.71|30.91|32.71|30.91|32.66|30.86|0
1629475990000|2021-08-20 16:13:10|32.77|30.97|32.77|30.97|32.77|30.97|32.77|30.97|0
1629476000000|2021-08-20 16:13:20|32.71|30.91|32.71|30.91|32.71|30.91|32.66|30.86|0
1629476010000|2021-08-20 16:13:30|32.66|30.86|32.66|30.86|32.71|30.91|32.66|30.86|0
1629476020000|2021-08-20 16:13:40|32.63|30.83|32.77|30.97|32.77|30.97|32.6|30.8|0
1629476030000|2021-08-20 16:13:50|32.82|31.02|32.88|31.08|32.88|31.08|32.82|31.02|0
1629476040000|2021-08-20 16:14:00|32.82|31.02|32.66|30.86|32.82|31.02|32.66|30.86|0
1629476050000|2021-08-20 16:14:10|32.71|30.91|32.71|30.91|32.71|30.91|32.66|30.86|0
1629476060000|2021-08-20 16:14:20|32.66|30.86|32.66|30.86|32.66|30.86|32.66|30.86|0
1629476070000|2021-08-20 16:14:30|32.6|30.8|32.66|30.86|32.66|30.86|32.6|30.8|0
1629476080000|2021-08-20 16:14:40|32.6|30.8|32.6|30.8|32.6|30.8|32.55|30.75|0
1629476090000|2021-08-20 16:14:50|32.55|30.75|32.6|30.8|32.6|30.8|32.55|30.75|0
1629476100000|2021-08-20 16:15:00|32.55|30.75|32.57|30.77|32.6|30.8|32.49|30.69|0
1629476110000|2021-08-20 16:15:10|32.55|30.75|32.63|30.83|32.63|30.83|32.55|30.75|0
1629476120000|2021-08-20 16:15:20|32.66|30.86|32.66|30.86|32.66|30.86|32.66|30.86|0
1629476130000|2021-08-20 16:15:30|32.55|30.75|32.49|30.69|32.55|30.75|32.49|30.69|0
1629476140000|2021-08-20 16:15:40|32.46|30.66|32.33|30.53|32.46|30.66|32.33|30.53|0
1629476150000|2021-08-20 16:15:50|32.22|30.42|32.33|30.53|32.33|30.53|32.22|30.42|0
1629476160000|2021-08-20 16:16:00|32.38|30.58|32.27|30.47|32.38|30.58|32.27|30.47|0
1629476170000|2021-08-20 16:16:10|32.33|30.53|32.16|30.36|32.33|30.53|32.16|30.36|0
1629476180000|2021-08-20 16:16:20|32.22|30.42|32.14|30.34|32.22|30.42|32.14|30.34|0
1629476190000|2021-08-20 16:16:30|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1629476200000|2021-08-20 16:16:40|32.22|30.42|32.33|30.53|32.33|30.53|32.22|30.42|0
1629476210000|2021-08-20 16:16:50|32.32|30.52|32.27|30.47|32.32|30.52|32.27|30.47|0
1629476220000|2021-08-20 16:17:00|32.24|30.44|32.16|30.36|32.24|30.44|32.16|30.36|0
1629476230000|2021-08-20 16:17:10|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1629476240000|2021-08-20 16:17:20|32.24|30.44|32.27|30.47|32.27|30.47|32.24|30.44|0
1629476250000|2021-08-20 16:17:30|32.32|30.52|32.32|30.52|32.35|30.55|32.32|30.52|0
1629476260000|2021-08-20 16:17:40|32.27|30.47|32.21|30.41|32.27|30.47|32.21|30.41|0
1629476270000|2021-08-20 16:17:50|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1629476280000|2021-08-20 16:18:00|32.19|30.39|32.21|30.41|32.21|30.41|32.16|30.36|0
1629476290000|2021-08-20 16:18:10|32.19|30.39|32.27|30.47|32.27|30.47|32.19|30.39|0
1629476300000|2021-08-20 16:18:20|32.32|30.52|32.43|30.63|32.43|30.63|32.32|30.52|0
1629476310000|2021-08-20 16:18:30|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1629476320000|2021-08-20 16:18:40|32.43|30.63|32.38|30.58|32.43|30.63|32.38|30.58|0
1629476330000|2021-08-20 16:18:50|32.27|30.47|32.32|30.52|32.32|30.52|32.27|30.47|0
1629476340000|2021-08-20 16:19:00|32.38|30.58|32.32|30.52|32.38|30.58|32.32|30.52|0
1629476350000|2021-08-20 16:19:10|32.38|30.58|32.24|30.44|32.38|30.58|32.24|30.44|0
1629476360000|2021-08-20 16:19:20|32.27|30.47|32.32|30.52|32.32|30.52|32.27|30.47|0
1629476370000|2021-08-20 16:19:30|32.38|30.58|32.38|30.58|32.38|30.58|32.38|30.58|0
1629476380000|2021-08-20 16:19:40|32.32|30.52|32.27|30.47|32.32|30.52|32.27|30.47|0
1629476400000|2021-08-20 16:20:00|32.21|30.41|32.21|30.41|32.21|30.41|32.16|30.36|0
1629476410000|2021-08-20 16:20:10|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1629476420000|2021-08-20 16:20:20|32.21|30.41|32.21|30.41|32.21|30.41|32.16|30.36|0
1629476450000|2021-08-20 16:20:50|32.24|30.44|32.27|30.47|32.27|30.47|32.24|30.44|0
1629476460000|2021-08-20 16:21:00|32.21|30.41|32.38|30.58|32.38|30.58|32.21|30.41|0
1629476470000|2021-08-20 16:21:10|32.32|30.52|32.38|30.58|32.38|30.58|32.32|30.52|0
1629476480000|2021-08-20 16:21:20|32.43|30.63|32.38|30.58|32.43|30.63|32.38|30.58|0
1629476490000|2021-08-20 16:21:30|32.32|30.52|32.32|30.52|32.32|30.52|32.32|30.52|0
1629476500000|2021-08-20 16:21:40|32.38|30.58|32.43|30.63|32.43|30.63|32.38|30.58|0
1629476510000|2021-08-20 16:21:50|32.38|30.58|32.32|30.52|32.38|30.58|32.32|30.52|0
1629476520000|2021-08-20 16:22:00|32.27|30.47|32.27|30.47|32.27|30.47|32.27|30.47|0
1629476530000|2021-08-20 16:22:10|32.32|30.52|32.27|30.47|32.32|30.52|32.27|30.47|0
1629476540000|2021-08-20 16:22:20|32.21|30.41|32.21|30.41|32.27|30.47|32.21|30.41|0
1629476550000|2021-08-20 16:22:30|32.16|30.36|32.18|30.38|32.18|30.38|32.16|30.36|0
1629476560000|2021-08-20 16:22:40|32.16|30.36|32.27|30.47|32.27|30.47|32.16|30.36|0
1629476570000|2021-08-20 16:22:50|32.32|30.52|32.21|30.41|32.32|30.52|32.21|30.41|0
1629476580000|2021-08-20 16:23:00|32.16|30.36|32.16|30.36|32.16|30.36|32.16|30.36|0
1629476590000|2021-08-20 16:23:10|32.1|30.3|32.16|30.36|32.16|30.36|32.1|30.3|0
1629476610000|2021-08-20 16:23:30|32.21|30.41|32.21|30.41|32.26|30.46|32.16|30.36|0
1629476630000|2021-08-20 16:23:50|32.16|30.36|32.16|30.36|32.21|30.41|32.16|30.36|0
1629476640000|2021-08-20 16:24:00|32.15|30.35|32.15|30.35|32.15|30.35|32.1|30.3|0
1629476650000|2021-08-20 16:24:10|32.1|30.3|32.1|30.3|32.15|30.35|32.1|30.3|0
1629476660000|2021-08-20 16:24:20|32.05|30.25|32.05|30.25|32.1|30.3|31.99|30.19|0
1629476670000|2021-08-20 16:24:30|32.1|30.3|32.05|30.25|32.1|30.3|32.05|30.25|0
1629476680000|2021-08-20 16:24:40|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1629476690000|2021-08-20 16:24:50|31.88|30.08|31.88|30.08|31.88|30.08|31.88|30.08|0
1629476700000|2021-08-20 16:25:00|31.83|30.03|31.88|30.08|31.88|30.08|31.83|30.03|0
1629476710000|2021-08-20 16:25:10|31.83|30.03|31.88|30.08|31.88|30.08|31.83|30.03|0
1629476720000|2021-08-20 16:25:20|31.94|30.14|31.94|30.14|31.94|30.14|31.88|30.08|0
1629476730000|2021-08-20 16:25:30|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1629476740000|2021-08-20 16:25:40|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1629476750000|2021-08-20 16:25:50|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1629476760000|2021-08-20 16:26:00|32.04|30.24|31.99|30.19|32.04|30.24|31.99|30.19|0
1629476770000|2021-08-20 16:26:10|32.04|30.24|32.04|30.24|32.04|30.24|32.04|30.24|0
1629476780000|2021-08-20 16:26:20|31.99|30.19|31.94|30.14|31.99|30.19|31.94|30.14|0
1629476800000|2021-08-20 16:26:40|31.99|30.19|31.99|30.19|31.99|30.19|31.99|30.19|0
1629476810000|2021-08-20 16:26:50|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1629476820000|2021-08-20 16:27:00|32.49|30.69|30.7|28.9|32.49|30.69|30.7|28.9|0
1629476830000|2021-08-20 16:27:10|30.6|28.8|30.49|28.69|30.6|28.8|30.49|28.69|0
1629476840000|2021-08-20 16:27:20|30.44|28.64|30.33|28.53|30.44|28.64|30.33|28.53|0
1629476850000|2021-08-20 16:27:30|30.28|28.48|30.38|28.58|30.38|28.58|30.28|28.48|0
1629476860000|2021-08-20 16:27:40|30.44|28.64|30.38|28.58|30.44|28.64|30.38|28.58|0
1629476870000|2021-08-20 16:27:50|30.33|28.53|30.28|28.48|30.38|28.58|30.28|28.48|0
1629476880000|2021-08-20 16:28:00|30.23|28.43|30.23|28.43|30.23|28.43|30.23|28.43|0
1629476890000|2021-08-20 16:28:10|30.28|28.48|30.28|28.48|30.28|28.48|30.28|28.48|0
1629476900000|2021-08-20 16:28:20|30.33|28.53|30.28|28.48|30.33|28.53|30.28|28.48|0
1629476920000|2021-08-20 16:28:40|30.22|28.42|30.28|28.48|30.28|28.48|30.22|28.42|0
1629476930000|2021-08-20 16:28:50|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629476940000|2021-08-20 16:29:00|30.28|28.48|30.12|28.32|30.28|28.48|30.12|28.32|0
1629476950000|2021-08-20 16:29:10|30.07|28.27|29.96|28.16|30.07|28.27|29.96|28.16|0
1629476960000|2021-08-20 16:29:20|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629476970000|2021-08-20 16:29:30|29.81|28.01|29.81|28.01|29.81|28.01|29.78|27.98|0
1629476980000|2021-08-20 16:29:40|29.86|28.06|29.75|27.95|29.86|28.06|29.75|27.95|0
1629476990000|2021-08-20 16:29:50|29.7|27.9|29.65|27.85|29.7|27.9|29.65|27.85|0
1629477000000|2021-08-20 16:30:00|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629477010000|2021-08-20 16:30:10|29.5|27.7|29.5|27.7|29.5|27.7|29.44|27.64|0
1629477020000|2021-08-20 16:30:20|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629477030000|2021-08-20 16:30:30|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629477040000|2021-08-20 16:30:40|29.6|27.8|29.6|27.8|29.6|27.8|29.6|27.8|0
1629477050000|2021-08-20 16:30:50|29.57|27.77|29.65|27.85|29.65|27.85|29.57|27.77|0
1629477060000|2021-08-20 16:31:00|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629477080000|2021-08-20 16:31:20|29.6|27.8|29.6|27.8|29.65|27.85|29.6|27.8|0
1629477090000|2021-08-20 16:31:30|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629477100000|2021-08-20 16:31:40|29.55|27.75|29.55|27.75|29.55|27.75|29.55|27.75|0
1629477110000|2021-08-20 16:31:50|29.6|27.8|29.6|27.8|29.6|27.8|29.55|27.75|0
1629477120000|2021-08-20 16:32:00|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629477130000|2021-08-20 16:32:10|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629477140000|2021-08-20 16:32:20|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629477150000|2021-08-20 16:32:30|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1629477180000|2021-08-20 16:33:00|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1629477200000|2021-08-20 16:33:20|29.65|27.85|29.67|27.87|29.67|27.87|29.65|27.85|0
1629477210000|2021-08-20 16:33:30|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629477220000|2021-08-20 16:33:40|29.65|27.85|29.65|27.85|29.65|27.85|29.65|27.85|0
1629477230000|2021-08-20 16:33:50|29.7|27.9|29.7|27.9|29.7|27.9|29.7|27.9|0
1629477250000|2021-08-20 16:34:10|29.65|27.85|29.59|27.79|29.65|27.85|29.59|27.79|0
1629477260000|2021-08-20 16:34:20|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1629477270000|2021-08-20 16:34:30|29.72|27.92|29.7|27.9|29.72|27.92|29.7|27.9|0
1629477280000|2021-08-20 16:34:40|29.75|27.95|29.75|27.95|29.75|27.95|29.75|27.95|0
1629477290000|2021-08-20 16:34:50|29.8|28|29.8|28|29.8|28|29.8|28|0
1629477300000|2021-08-20 16:35:00|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1629477310000|2021-08-20 16:35:10|29.75|27.95|29.65|27.85|29.75|27.95|29.65|27.85|0
1629477320000|2021-08-20 16:35:20|29.59|27.79|29.59|27.79|29.65|27.85|29.59|27.79|0
1629477330000|2021-08-20 16:35:30|29.62|27.82|29.59|27.79|29.62|27.82|29.59|27.79|0
1629477340000|2021-08-20 16:35:40|29.54|27.74|29.54|27.74|29.59|27.79|29.54|27.74|0
1629477350000|2021-08-20 16:35:50|29.59|27.79|29.65|27.85|29.65|27.85|29.59|27.79|0
1629477360000|2021-08-20 16:36:00|29.64|27.84|29.54|27.74|29.64|27.84|29.54|27.74|0
1629477370000|2021-08-20 16:36:10|29.49|27.69|29.47|27.67|29.49|27.69|29.47|27.67|0
1629477380000|2021-08-20 16:36:20|29.49|27.69|29.44|27.64|29.49|27.69|29.44|27.64|0
1629477390000|2021-08-20 16:36:30|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629477400000|2021-08-20 16:36:40|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629477420000|2021-08-20 16:37:00|29.49|27.69|29.44|27.64|29.49|27.69|29.44|27.64|0
1629477430000|2021-08-20 16:37:10|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629477460000|2021-08-20 16:37:40|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477470000|2021-08-20 16:37:50|29.52|27.72|29.49|27.69|29.52|27.72|29.49|27.69|0
1629477480000|2021-08-20 16:38:00|29.54|27.74|29.54|27.74|29.59|27.79|29.54|27.74|0
1629477490000|2021-08-20 16:38:10|29.49|27.69|29.54|27.74|29.54|27.74|29.49|27.69|0
1629477500000|2021-08-20 16:38:20|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629477510000|2021-08-20 16:38:30|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477530000|2021-08-20 16:38:50|29.49|27.69|29.49|27.69|29.49|27.69|29.49|27.69|0
1629477540000|2021-08-20 16:39:00|29.44|27.64|29.49|27.69|29.49|27.69|29.44|27.64|0
1629477550000|2021-08-20 16:39:10|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477560000|2021-08-20 16:39:20|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629477570000|2021-08-20 16:39:30|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477580000|2021-08-20 16:39:40|29.59|27.79|29.54|27.74|29.59|27.79|29.54|27.74|0
1629477590000|2021-08-20 16:39:50|29.59|27.79|29.59|27.79|29.59|27.79|29.59|27.79|0
1629477600000|2021-08-20 16:40:00|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477610000|2021-08-20 16:40:10|29.56|27.76|29.54|27.74|29.56|27.76|29.54|27.74|0
1629477620000|2021-08-20 16:40:20|29.59|27.79|29.64|27.84|29.64|27.84|29.59|27.79|0
1629477630000|2021-08-20 16:40:30|29.62|27.82|29.59|27.79|29.62|27.82|29.59|27.79|0
1629477640000|2021-08-20 16:40:40|29.64|27.84|29.69|27.89|29.69|27.89|29.64|27.84|0
1629477650000|2021-08-20 16:40:50|29.67|27.87|29.59|27.79|29.69|27.89|29.59|27.79|0
1629477660000|2021-08-20 16:41:00|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1629477680000|2021-08-20 16:41:20|29.59|27.79|29.54|27.74|29.59|27.79|29.54|27.74|0
1629477690000|2021-08-20 16:41:30|29.59|27.79|29.74|27.94|29.74|27.94|29.59|27.79|0
1629477700000|2021-08-20 16:41:40|29.69|27.89|29.64|27.84|29.69|27.89|29.64|27.84|0
1629477710000|2021-08-20 16:41:50|29.69|27.89|29.67|27.87|29.69|27.89|29.67|27.87|0
1629477720000|2021-08-20 16:42:00|29.69|27.89|29.74|27.94|29.74|27.94|29.69|27.89|0
1629477730000|2021-08-20 16:42:10|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629477740000|2021-08-20 16:42:20|29.8|28|29.74|27.94|29.8|28|29.74|27.94|0
1629477750000|2021-08-20 16:42:30|29.69|27.89|29.69|27.89|29.69|27.89|29.69|27.89|0
1629477760000|2021-08-20 16:42:40|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629477770000|2021-08-20 16:42:50|29.79|27.99|29.79|27.99|29.79|27.99|29.79|27.99|0
1629477780000|2021-08-20 16:43:00|29.69|27.89|29.59|27.79|29.69|27.89|29.59|27.79|0
1629477790000|2021-08-20 16:43:10|29.54|27.74|29.54|27.74|29.56|27.76|29.54|27.74|0
1629477800000|2021-08-20 16:43:20|29.48|27.68|29.48|27.68|29.48|27.68|29.48|27.68|0
1629477810000|2021-08-20 16:43:30|29.54|27.74|29.48|27.68|29.54|27.74|29.48|27.68|0
1629477820000|2021-08-20 16:43:40|29.54|27.74|29.43|27.63|29.54|27.74|29.43|27.63|0
1629477830000|2021-08-20 16:43:50|29.38|27.58|29.43|27.63|29.43|27.63|29.38|27.58|0
1629477840000|2021-08-20 16:44:00|29.38|27.58|29.38|27.58|29.43|27.63|29.38|27.58|0
1629477860000|2021-08-20 16:44:20|29.33|27.53|29.33|27.53|29.33|27.53|29.33|27.53|0
1629477870000|2021-08-20 16:44:30|29.38|27.58|29.33|27.53|29.38|27.58|29.33|27.53|0
1629477880000|2021-08-20 16:44:40|29.38|27.58|29.33|27.53|29.38|27.58|29.33|27.53|0
1629477890000|2021-08-20 16:44:50|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629477900000|2021-08-20 16:45:00|29.43|27.63|29.43|27.63|29.48|27.68|29.43|27.63|0
1629477920000|2021-08-20 16:45:20|29.48|27.68|29.53|27.73|29.53|27.73|29.48|27.68|0
1629477930000|2021-08-20 16:45:30|29.48|27.68|29.38|27.58|29.48|27.68|29.38|27.58|0
1629477940000|2021-08-20 16:45:40|29.33|27.53|29.38|27.58|29.38|27.58|29.33|27.53|0
1629477950000|2021-08-20 16:45:50|29.41|27.61|29.43|27.63|29.43|27.63|29.41|27.61|0
1629477960000|2021-08-20 16:46:00|29.38|27.58|29.33|27.53|29.38|27.58|29.33|27.53|0
1629477970000|2021-08-20 16:46:10|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629477980000|2021-08-20 16:46:20|29.33|27.53|29.33|27.53|29.33|27.53|29.28|27.48|0
1629477990000|2021-08-20 16:46:30|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629478010000|2021-08-20 16:46:50|29.22|27.42|29.28|27.48|29.28|27.48|29.22|27.42|0
1629478020000|2021-08-20 16:47:00|29.22|27.42|29.28|27.48|29.28|27.48|29.22|27.42|0
1629478030000|2021-08-20 16:47:10|29.3|27.5|29.33|27.53|29.33|27.53|29.3|27.5|0
1629478040000|2021-08-20 16:47:20|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629478050000|2021-08-20 16:47:30|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629478070000|2021-08-20 16:47:50|29.27|27.47|29.27|27.47|29.27|27.47|29.22|27.42|0
1629478080000|2021-08-20 16:48:00|29.22|27.42|29.22|27.42|29.27|27.47|29.22|27.42|0
1629478100000|2021-08-20 16:48:20|29.2|27.4|29.17|27.37|29.2|27.4|29.17|27.37|0
1629478110000|2021-08-20 16:48:30|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629478150000|2021-08-20 16:49:10|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629478160000|2021-08-20 16:49:20|29.12|27.32|29.12|27.32|29.17|27.37|29.12|27.32|0
1629478170000|2021-08-20 16:49:30|29.07|27.27|29.02|27.22|29.07|27.27|29.02|27.22|0
1629478180000|2021-08-20 16:49:40|29.04|27.24|29.07|27.27|29.07|27.27|29.04|27.24|0
1629478190000|2021-08-20 16:49:50|29.1|27.3|29.1|27.3|29.1|27.3|29.1|27.3|0
1629478200000|2021-08-20 16:50:00|29.12|27.32|29.12|27.32|29.17|27.37|29.12|27.32|0
1629478220000|2021-08-20 16:50:20|29.17|27.37|29.22|27.42|29.22|27.42|29.17|27.37|0
1629478230000|2021-08-20 16:50:30|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629478240000|2021-08-20 16:50:40|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629478250000|2021-08-20 16:50:50|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629478260000|2021-08-20 16:51:00|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629478270000|2021-08-20 16:51:10|29.17|27.37|29.22|27.42|29.22|27.42|29.17|27.37|0
1629478280000|2021-08-20 16:51:20|29.27|27.47|29.27|27.47|29.27|27.47|29.22|27.42|0
1629478300000|2021-08-20 16:51:40|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629478310000|2021-08-20 16:51:50|29.3|27.5|29.32|27.52|29.32|27.52|29.3|27.5|0
1629478320000|2021-08-20 16:52:00|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629478330000|2021-08-20 16:52:10|29.22|27.42|29.22|27.42|29.22|27.42|29.22|27.42|0
1629478340000|2021-08-20 16:52:20|29.27|27.47|29.27|27.47|29.27|27.47|29.27|27.47|0
1629478350000|2021-08-20 16:52:30|29.22|27.42|29.17|27.37|29.27|27.47|29.17|27.37|0
1629478360000|2021-08-20 16:52:40|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629478370000|2021-08-20 16:52:50|29.02|27.22|29.02|27.22|29.02|27.22|29.02|27.22|0
1629478390000|2021-08-20 16:53:10|29.07|27.27|29.07|27.27|29.07|27.27|29.07|27.27|0
1629478410000|2021-08-20 16:53:30|29.12|27.32|29.22|27.42|29.22|27.42|29.12|27.32|0
1629478420000|2021-08-20 16:53:40|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629478430000|2021-08-20 16:53:50|29.12|27.32|29.17|27.37|29.17|27.37|29.12|27.32|0
1629478440000|2021-08-20 16:54:00|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1629478460000|2021-08-20 16:54:20|29.14|27.34|29.17|27.37|29.17|27.37|29.12|27.32|0
1629478470000|2021-08-20 16:54:30|29.19|27.39|29.22|27.42|29.27|27.47|29.19|27.39|0
1629478480000|2021-08-20 16:54:40|29.27|27.47|29.22|27.42|29.27|27.47|29.22|27.42|0
1629478490000|2021-08-20 16:54:50|29.17|27.37|29.17|27.37|29.17|27.37|29.17|27.37|0
1629478500000|2021-08-20 16:55:00|29.12|27.32|29.12|27.32|29.12|27.32|29.06|27.26|0
1629478510000|2021-08-20 16:55:10|29.06|27.26|29.12|27.32|29.12|27.32|29.06|27.26|0
1629478520000|2021-08-20 16:55:20|29.06|27.26|29.17|27.37|29.17|27.37|29.06|27.26|0
1629478530000|2021-08-20 16:55:30|29.22|27.42|29.22|27.42|29.22|27.42|29.17|27.37|0
1629478570000|2021-08-20 16:56:10|29.27|27.47|29.32|27.52|29.32|27.52|29.27|27.47|0
1629478590000|2021-08-20 16:56:30|29.37|27.57|29.37|27.57|29.37|27.57|29.37|27.57|0
1629478600000|2021-08-20 16:56:40|29.32|27.52|29.32|27.52|29.32|27.52|29.32|27.52|0
1629478610000|2021-08-20 16:56:50|29.27|27.47|29.32|27.52|29.32|27.52|29.27|27.47|0
1629478620000|2021-08-20 16:57:00|29.34|27.54|29.42|27.62|29.42|27.62|29.34|27.54|0
1629478630000|2021-08-20 16:57:10|29.37|27.57|29.32|27.52|29.42|27.62|29.32|27.52|0
1629478640000|2021-08-20 16:57:20|29.37|27.57|29.42|27.62|29.42|27.62|29.37|27.57|0
1629478650000|2021-08-20 16:57:30|29.37|27.57|29.42|27.62|29.42|27.62|29.37|27.57|0
1629478660000|2021-08-20 16:57:40|29.37|27.57|29.37|27.57|29.37|27.57|29.37|27.57|0
1629478670000|2021-08-20 16:57:50|29.42|27.62|29.52|27.72|29.52|27.72|29.42|27.62|0
1629478680000|2021-08-20 16:58:00|29.5|27.7|29.42|27.62|29.5|27.7|29.42|27.62|0
1629478690000|2021-08-20 16:58:10|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629478700000|2021-08-20 16:58:20|29.52|27.72|29.52|27.72|29.52|27.72|29.52|27.72|0
1629478710000|2021-08-20 16:58:30|29.47|27.67|29.52|27.72|29.52|27.72|29.47|27.67|0
1629478720000|2021-08-20 16:58:40|29.57|27.77|29.57|27.77|29.57|27.77|29.57|27.77|0
1629478730000|2021-08-20 16:58:50|29.52|27.72|29.57|27.77|29.57|27.77|29.52|27.72|0
1629478740000|2021-08-20 16:59:00|29.52|27.72|29.47|27.67|29.52|27.72|29.47|27.67|0
1629478750000|2021-08-20 16:59:10|29.52|27.72|29.52|27.72|29.52|27.72|29.52|27.72|0
1629478760000|2021-08-20 16:59:20|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629478770000|2021-08-20 16:59:30|29.52|27.72|29.57|27.77|29.57|27.77|29.52|27.72|0
1629478790000|2021-08-20 16:59:50|29.62|27.82|29.62|27.82|29.62|27.82|29.62|27.82|0
1629478800000|2021-08-20 17:00:00|29.47|27.67|29.52|27.72|29.57|27.77|29.47|27.67|0
1629478810000|2021-08-20 17:00:10|29.47|27.67|29.42|27.62|29.47|27.67|29.42|27.62|0
1629478820000|2021-08-20 17:00:20|29.47|27.67|29.47|27.67|29.47|27.67|29.42|27.62|0
1629478830000|2021-08-20 17:00:30|29.52|27.72|29.57|27.77|29.57|27.77|29.52|27.72|0
1629478840000|2021-08-20 17:00:40|29.55|27.75|29.57|27.77|29.57|27.77|29.52|27.72|0
1629478850000|2021-08-20 17:00:50|29.62|27.82|29.68|27.88|29.68|27.88|29.62|27.82|0
1629478860000|2021-08-20 17:01:00|29.62|27.82|29.62|27.82|29.62|27.82|29.57|27.77|0
1629478870000|2021-08-20 17:01:10|29.68|27.88|29.62|27.82|29.68|27.88|29.62|27.82|0
1629478880000|2021-08-20 17:01:20|29.57|27.77|29.62|27.82|29.62|27.82|29.57|27.77|0
1629478890000|2021-08-20 17:01:30|29.67|27.87|29.67|27.87|29.67|27.87|29.67|27.87|0
1629478910000|2021-08-20 17:01:50|29.57|27.77|29.6|27.8|29.62|27.82|29.57|27.77|0
1629478920000|2021-08-20 17:02:00|29.62|27.82|29.57|27.77|29.62|27.82|29.57|27.77|0
1629478930000|2021-08-20 17:02:10|29.52|27.72|29.52|27.72|29.52|27.72|29.52|27.72|0
1629478940000|2021-08-20 17:02:20|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629478950000|2021-08-20 17:02:30|29.42|27.62|29.36|27.56|29.42|27.62|29.36|27.56|0
1629478960000|2021-08-20 17:02:40|29.42|27.62|29.36|27.56|29.42|27.62|29.36|27.56|0
1629478970000|2021-08-20 17:02:50|29.42|27.62|29.42|27.62|29.42|27.62|29.36|27.56|0
1629478980000|2021-08-20 17:03:00|29.36|27.56|29.36|27.56|29.42|27.62|29.36|27.56|0
1629478990000|2021-08-20 17:03:10|29.42|27.62|29.47|27.67|29.47|27.67|29.36|27.56|0
1629479000000|2021-08-20 17:03:20|29.52|27.72|29.47|27.67|29.52|27.72|29.47|27.67|0
1629479010000|2021-08-20 17:03:30|29.52|27.72|29.52|27.72|29.52|27.72|29.47|27.67|0
1629479020000|2021-08-20 17:03:40|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629479050000|2021-08-20 17:04:10|29.41|27.61|29.47|27.67|29.47|27.67|29.41|27.61|0
1629479060000|2021-08-20 17:04:20|29.41|27.61|29.47|27.67|29.47|27.67|29.41|27.61|0
1629479070000|2021-08-20 17:04:30|29.52|27.72|29.52|27.72|29.52|27.72|29.52|27.72|0
1629479080000|2021-08-20 17:04:40|29.47|27.67|29.47|27.67|29.47|27.67|29.47|27.67|0
1629479090000|2021-08-20 17:04:50|29.41|27.61|29.47|27.67|29.47|27.67|29.41|27.61|0
1629479100000|2021-08-20 17:05:00|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629479120000|2021-08-20 17:05:20|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1629479130000|2021-08-20 17:05:30|29.36|27.56|29.36|27.56|29.36|27.56|29.31|27.51|0
1629479140000|2021-08-20 17:05:40|29.31|27.51|29.36|27.56|29.36|27.56|29.31|27.51|0
1629479150000|2021-08-20 17:05:50|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629479160000|2021-08-20 17:06:00|29.36|27.56|29.46|27.66|29.46|27.66|29.36|27.56|0
1629479170000|2021-08-20 17:06:10|29.52|27.72|29.54|27.74|29.57|27.77|29.52|27.72|0
1629479180000|2021-08-20 17:06:20|29.52|27.72|29.52|27.72|29.52|27.72|29.46|27.66|0
1629479190000|2021-08-20 17:06:30|29.46|27.66|29.57|27.77|29.57|27.77|29.46|27.66|0
1629479200000|2021-08-20 17:06:40|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629479220000|2021-08-20 17:07:00|29.41|27.61|29.41|27.61|29.46|27.66|29.41|27.61|0
1629479240000|2021-08-20 17:07:20|29.46|27.66|29.41|27.61|29.46|27.66|29.41|27.61|0
1629479250000|2021-08-20 17:07:30|29.39|27.59|29.36|27.56|29.39|27.59|29.36|27.56|0
1629479270000|2021-08-20 17:07:50|29.31|27.51|29.31|27.51|29.31|27.51|29.31|27.51|0
1629479280000|2021-08-20 17:08:00|29.36|27.56|29.36|27.56|29.41|27.61|29.36|27.56|0
1629479290000|2021-08-20 17:08:10|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629479310000|2021-08-20 17:08:30|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1629479320000|2021-08-20 17:08:40|29.36|27.56|29.41|27.61|29.41|27.61|29.36|27.56|0
1629479340000|2021-08-20 17:09:00|29.46|27.66|29.41|27.61|29.46|27.66|29.41|27.61|0
1629479350000|2021-08-20 17:09:10|29.46|27.66|29.46|27.66|29.51|27.71|29.46|27.66|0
1629479360000|2021-08-20 17:09:20|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629479370000|2021-08-20 17:09:30|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629479380000|2021-08-20 17:09:40|29.49|27.69|29.46|27.66|29.49|27.69|29.46|27.66|0
1629479390000|2021-08-20 17:09:50|29.44|27.64|29.44|27.64|29.44|27.64|29.44|27.64|0
1629479400000|2021-08-20 17:10:00|29.41|27.61|29.46|27.66|29.46|27.66|29.41|27.61|0
1629479410000|2021-08-20 17:10:10|29.41|27.61|29.36|27.56|29.41|27.61|29.36|27.56|0
1629479430000|2021-08-20 17:10:30|29.31|27.51|29.31|27.51|29.31|27.51|29.31|27.51|0
1629479470000|2021-08-20 17:11:10|29.28|27.48|29.28|27.48|29.28|27.48|29.28|27.48|0
1629479480000|2021-08-20 17:11:20|29.25|27.45|29.31|27.51|29.31|27.51|29.25|27.45|0
1629479490000|2021-08-20 17:11:30|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629479500000|2021-08-20 17:11:40|29.31|27.51|29.31|27.51|29.31|27.51|29.31|27.51|0
1629479510000|2021-08-20 17:11:50|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629479530000|2021-08-20 17:12:10|29.31|27.51|29.31|27.51|29.31|27.51|29.31|27.51|0
1629479540000|2021-08-20 17:12:20|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629479560000|2021-08-20 17:12:40|29.25|27.45|29.2|27.4|29.25|27.45|29.2|27.4|0
1629479570000|2021-08-20 17:12:50|29.25|27.45|29.3|27.5|29.3|27.5|29.25|27.45|0
1629479580000|2021-08-20 17:13:00|29.36|27.56|29.36|27.56|29.36|27.56|29.36|27.56|0
1629479590000|2021-08-20 17:13:10|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629479600000|2021-08-20 17:13:20|29.36|27.56|29.41|27.61|29.41|27.61|29.36|27.56|0
1629479610000|2021-08-20 17:13:30|29.36|27.56|29.36|27.56|29.36|27.56|29.36|27.56|0
1629479630000|2021-08-20 17:13:50|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629479640000|2021-08-20 17:14:00|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629479660000|2021-08-20 17:14:20|29.15|27.35|29.15|27.35|29.15|27.35|29.1|27.3|0
1629479670000|2021-08-20 17:14:30|29.1|27.3|29.1|27.3|29.1|27.3|29.1|27.3|0
1629479710000|2021-08-20 17:15:10|29.07|27.27|29.1|27.3|29.1|27.3|29.07|27.27|0
1629479730000|2021-08-20 17:15:30|29.15|27.35|29.15|27.35|29.2|27.4|29.15|27.35|0
1629479740000|2021-08-20 17:15:40|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629479750000|2021-08-20 17:15:50|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1629479770000|2021-08-20 17:16:10|29.1|27.3|29.17|27.37|29.17|27.37|29.1|27.3|0
1629479780000|2021-08-20 17:16:20|29.15|27.35|29.1|27.3|29.15|27.35|29.1|27.3|0
1629479790000|2021-08-20 17:16:30|29.15|27.35|29.15|27.35|29.2|27.4|29.15|27.35|0
1629479800000|2021-08-20 17:16:40|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629479820000|2021-08-20 17:17:00|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629479830000|2021-08-20 17:17:10|29.3|27.5|29.35|27.55|29.35|27.55|29.3|27.5|0
1629479840000|2021-08-20 17:17:20|29.4|27.6|29.38|27.58|29.4|27.6|29.35|27.55|0
1629479850000|2021-08-20 17:17:30|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629479860000|2021-08-20 17:17:40|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629479870000|2021-08-20 17:17:50|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629479880000|2021-08-20 17:18:00|29.2|27.4|29.2|27.4|29.2|27.4|29.2|27.4|0
1629479890000|2021-08-20 17:18:10|29.25|27.45|29.3|27.5|29.3|27.5|29.25|27.45|0
1629479910000|2021-08-20 17:18:30|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629479930000|2021-08-20 17:18:50|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629479940000|2021-08-20 17:19:00|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629479950000|2021-08-20 17:19:10|29.2|27.4|29.15|27.35|29.2|27.4|29.15|27.35|0
1629479960000|2021-08-20 17:19:20|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629479980000|2021-08-20 17:19:40|29.2|27.4|29.25|27.45|29.25|27.45|29.2|27.4|0
1629480020000|2021-08-20 17:20:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629480030000|2021-08-20 17:20:30|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629480040000|2021-08-20 17:20:40|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629480050000|2021-08-20 17:20:50|29.3|27.5|29.25|27.45|29.3|27.5|29.25|27.45|0
1629480060000|2021-08-20 17:21:00|29.3|27.5|29.2|27.4|29.3|27.5|29.2|27.4|0
1629480080000|2021-08-20 17:21:20|29.14|27.34|29.14|27.34|29.14|27.34|29.14|27.34|0
1629480090000|2021-08-20 17:21:30|29.2|27.4|29.19|27.39|29.2|27.4|29.19|27.39|0
1629480100000|2021-08-20 17:21:40|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629480120000|2021-08-20 17:22:00|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629480130000|2021-08-20 17:22:10|29.25|27.45|29.25|27.45|29.25|27.45|29.25|27.45|0
1629480140000|2021-08-20 17:22:20|29.3|27.5|29.3|27.5|29.3|27.5|29.3|27.5|0
1629480170000|2021-08-20 17:22:50|29.32|27.52|29.3|27.5|29.32|27.52|29.3|27.5|0
1629480180000|2021-08-20 17:23:00|29.35|27.55|29.35|27.55|29.35|27.55|29.3|27.5|0
1629480190000|2021-08-20 17:23:10|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629480200000|2021-08-20 17:23:20|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629480220000|2021-08-20 17:23:40|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629480230000|2021-08-20 17:23:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629480240000|2021-08-20 17:24:00|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629480250000|2021-08-20 17:24:10|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629480270000|2021-08-20 17:24:30|29.29|27.49|29.29|27.49|29.29|27.49|29.29|27.49|0
1629480290000|2021-08-20 17:24:50|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629480310000|2021-08-20 17:25:10|29.42|27.62|29.4|27.6|29.42|27.62|29.4|27.6|0
1629480320000|2021-08-20 17:25:20|29.45|27.65|29.55|27.75|29.55|27.75|29.45|27.65|0
1629480330000|2021-08-20 17:25:30|29.5|27.7|29.55|27.75|29.55|27.75|29.5|27.7|0
1629480340000|2021-08-20 17:25:40|29.6|27.8|29.6|27.8|29.65|27.85|29.6|27.8|0
1629480350000|2021-08-20 17:25:50|29.55|27.75|29.5|27.7|29.6|27.8|29.5|27.7|0
1629480360000|2021-08-20 17:26:00|29.45|27.65|29.45|27.65|29.5|27.7|29.45|27.65|0
1629480370000|2021-08-20 17:26:10|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629480390000|2021-08-20 17:26:30|29.34|27.54|29.4|27.6|29.4|27.6|29.34|27.54|0
1629480400000|2021-08-20 17:26:40|29.42|27.62|29.4|27.6|29.42|27.62|29.4|27.6|0
1629480410000|2021-08-20 17:26:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629480430000|2021-08-20 17:27:10|29.4|27.6|29.34|27.54|29.4|27.6|29.34|27.54|0
1629480440000|2021-08-20 17:27:20|29.4|27.6|29.45|27.65|29.45|27.65|29.39|27.59|0
1629480450000|2021-08-20 17:27:30|29.39|27.59|29.45|27.65|29.45|27.65|29.39|27.59|0
1629480460000|2021-08-20 17:27:40|29.39|27.59|29.39|27.59|29.39|27.59|29.39|27.59|0
1629480470000|2021-08-20 17:27:50|29.45|27.65|29.45|27.65|29.45|27.65|29.39|27.59|0
1629480480000|2021-08-20 17:28:00|29.47|27.67|29.5|27.7|29.5|27.7|29.45|27.65|0
1629480490000|2021-08-20 17:28:10|29.45|27.65|29.5|27.7|29.5|27.7|29.45|27.65|0
1629480530000|2021-08-20 17:28:50|29.55|27.75|29.6|27.8|29.6|27.8|29.55|27.75|0
1629480540000|2021-08-20 17:29:00|29.65|27.85|30.27|28.47|30.27|28.47|29.65|27.85|0
1629480550000|2021-08-20 17:29:10|30.21|28.41|29.51|27.71|30.21|28.41|29.51|27.71|0
1629480560000|2021-08-20 17:29:20|29.56|27.76|29.56|27.76|29.56|27.76|29.51|27.71|0
1629480570000|2021-08-20 17:29:30|29.51|27.71|29.56|27.76|29.56|27.76|29.51|27.71|0
1629480580000|2021-08-20 17:29:40|29.62|27.82|29.56|27.76|29.62|27.82|29.56|27.76|0
1629480600000|2021-08-20 17:30:00|29.51|27.71|29.56|27.76|29.56|27.76|29.51|27.71|0
1629480610000|2021-08-20 17:30:10|29.54|27.74|29.51|27.71|29.54|27.74|29.51|27.71|0
1629480620000|2021-08-20 17:30:20|29.54|27.74|29.56|27.76|29.56|27.76|29.51|27.71|0
1629480640000|2021-08-20 17:30:40|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629480650000|2021-08-20 17:30:50|29.56|27.76|29.51|27.71|29.56|27.76|29.51|27.71|0
1629480660000|2021-08-20 17:31:00|29.46|27.66|29.46|27.66|29.46|27.66|29.41|27.61|0
1629480670000|2021-08-20 17:31:10|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629480680000|2021-08-20 17:31:20|29.38|27.58|29.38|27.58|29.38|27.58|29.38|27.58|0
1629480690000|2021-08-20 17:31:30|29.41|27.61|29.46|27.66|29.46|27.66|29.41|27.61|0
1629480700000|2021-08-20 17:31:40|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629480710000|2021-08-20 17:31:50|29.36|27.56|29.36|27.56|29.38|27.58|29.36|27.56|0
1629480720000|2021-08-20 17:32:00|29.33|27.53|29.41|27.61|29.41|27.61|29.33|27.53|0
1629480740000|2021-08-20 17:32:20|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629480750000|2021-08-20 17:32:30|29.41|27.61|29.41|27.61|29.41|27.61|29.41|27.61|0
1629480760000|2021-08-20 17:32:40|29.46|27.66|29.46|27.66|29.46|27.66|29.46|27.66|0
1629480770000|2021-08-20 17:32:50|29.51|27.71|29.46|27.66|29.51|27.71|29.46|27.66|0
1629480780000|2021-08-20 17:33:00|29.51|27.71|29.51|27.71|29.51|27.71|29.51|27.71|0
1629480790000|2021-08-20 17:33:10|29.56|27.76|29.54|27.74|29.56|27.76|29.54|27.74|0
1629480800000|2021-08-20 17:33:20|29.56|27.76|29.59|27.79|29.59|27.79|29.56|27.76|0
1629480810000|2021-08-20 17:33:30|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629480830000|2021-08-20 17:33:50|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629480840000|2021-08-20 17:34:00|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629480860000|2021-08-20 17:34:20|29.66|27.86|29.66|27.86|29.66|27.86|29.61|27.81|0
1629480870000|2021-08-20 17:34:30|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629480920000|2021-08-20 17:35:20|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1629480930000|2021-08-20 17:35:30|29.71|27.91|29.71|27.91|29.71|27.91|29.66|27.86|0
1629480940000|2021-08-20 17:35:40|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629480950000|2021-08-20 17:35:50|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629480960000|2021-08-20 17:36:00|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629480970000|2021-08-20 17:36:10|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629480980000|2021-08-20 17:36:20|29.97|28.17|29.97|28.17|29.97|28.17|29.92|28.12|0
1629480990000|2021-08-20 17:36:30|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629481000000|2021-08-20 17:36:40|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629481010000|2021-08-20 17:36:50|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629481020000|2021-08-20 17:37:00|30.08|28.28|30.03|28.23|30.08|28.28|30.03|28.23|0
1629481030000|2021-08-20 17:37:10|30|28.2|29.97|28.17|30|28.2|29.97|28.17|0
1629481050000|2021-08-20 17:37:30|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629481060000|2021-08-20 17:37:40|29.92|28.12|30.08|28.28|30.08|28.28|29.92|28.12|0
1629481070000|2021-08-20 17:37:50|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629481080000|2021-08-20 17:38:00|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629481090000|2021-08-20 17:38:10|29.82|28.02|29.76|27.96|29.87|28.07|29.76|27.96|0
1629481100000|2021-08-20 17:38:20|29.71|27.91|29.74|27.94|29.74|27.94|29.71|27.91|0
1629481110000|2021-08-20 17:38:30|29.71|27.91|29.76|27.96|29.76|27.96|29.71|27.91|0
1629481130000|2021-08-20 17:38:50|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629481140000|2021-08-20 17:39:00|29.87|28.07|29.92|28.12|29.92|28.12|29.87|28.07|0
1629481150000|2021-08-20 17:39:10|29.97|28.17|30.02|28.22|30.02|28.22|29.97|28.17|0
1629481160000|2021-08-20 17:39:20|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629481180000|2021-08-20 17:39:40|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629481190000|2021-08-20 17:39:50|30.08|28.28|30.08|28.28|30.13|28.33|30.08|28.28|0
1629481200000|2021-08-20 17:40:00|30.13|28.33|30.18|28.38|30.18|28.38|30.13|28.33|0
1629481230000|2021-08-20 17:40:30|30.23|28.43|30.18|28.38|30.23|28.43|30.18|28.38|0
1629481240000|2021-08-20 17:40:40|30.21|28.41|30.23|28.43|30.23|28.43|30.21|28.41|0
1629481250000|2021-08-20 17:40:50|30.18|28.38|30.18|28.38|30.18|28.38|30.18|28.38|0
1629481260000|2021-08-20 17:41:00|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629481270000|2021-08-20 17:41:10|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629481280000|2021-08-20 17:41:20|29.92|28.12|29.92|28.12|29.92|28.12|29.86|28.06|0
1629481300000|2021-08-20 17:41:40|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629481310000|2021-08-20 17:41:50|29.92|28.12|29.97|28.17|29.97|28.17|29.92|28.12|0
1629481320000|2021-08-20 17:42:00|29.92|28.12|29.86|28.06|29.92|28.12|29.86|28.06|0
1629481330000|2021-08-20 17:42:10|29.81|28.01|29.81|28.01|29.81|28.01|29.81|28.01|0
1629481340000|2021-08-20 17:42:20|29.86|28.06|29.86|28.06|29.86|28.06|29.81|28.01|0
1629481350000|2021-08-20 17:42:30|29.81|28.01|29.84|28.04|29.84|28.04|29.81|28.01|0
1629481360000|2021-08-20 17:42:40|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629481380000|2021-08-20 17:43:00|29.92|28.12|29.81|28.01|29.92|28.12|29.81|28.01|0
1629481400000|2021-08-20 17:43:20|29.86|28.06|29.81|28.01|29.86|28.06|29.81|28.01|0
1629481410000|2021-08-20 17:43:30|29.86|28.06|29.86|28.06|29.86|28.06|29.86|28.06|0
1629481420000|2021-08-20 17:43:40|29.91|28.11|29.91|28.11|29.97|28.17|29.91|28.11|0
1629481430000|2021-08-20 17:43:50|29.97|28.17|29.99|28.19|29.99|28.19|29.97|28.17|0
1629481440000|2021-08-20 17:44:00|29.97|28.17|30.02|28.22|30.02|28.22|29.91|28.11|0
1629481450000|2021-08-20 17:44:10|29.97|28.17|29.91|28.11|29.97|28.17|29.91|28.11|0
1629481470000|2021-08-20 17:44:30|30.02|28.22|30.02|28.22|30.02|28.22|29.97|28.17|0
1629481480000|2021-08-20 17:44:40|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629481490000|2021-08-20 17:44:50|30.02|28.22|29.97|28.17|30.02|28.22|29.97|28.17|0
1629481500000|2021-08-20 17:45:00|29.99|28.19|29.97|28.17|29.99|28.19|29.97|28.17|0
1629481510000|2021-08-20 17:45:10|29.91|28.11|29.91|28.11|29.91|28.11|29.91|28.11|0
1629481520000|2021-08-20 17:45:20|29.86|28.06|29.91|28.11|29.91|28.11|29.86|28.06|0
1629481530000|2021-08-20 17:45:30|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629481540000|2021-08-20 17:45:40|29.94|28.14|29.97|28.17|29.97|28.17|29.91|28.11|0
1629481550000|2021-08-20 17:45:50|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629481560000|2021-08-20 17:46:00|29.97|28.17|29.99|28.19|30.02|28.22|29.97|28.17|0
1629481570000|2021-08-20 17:46:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629481580000|2021-08-20 17:46:20|30.07|28.27|30.02|28.22|30.07|28.27|30.02|28.22|0
1629481590000|2021-08-20 17:46:30|30.07|28.27|30.07|28.27|30.07|28.27|30.07|28.27|0
1629481610000|2021-08-20 17:46:50|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629481620000|2021-08-20 17:47:00|30.07|28.27|30.1|28.3|30.1|28.3|30.07|28.27|0
1629481630000|2021-08-20 17:47:10|30.07|28.27|30.17|28.37|30.17|28.37|30.07|28.27|0
1629481650000|2021-08-20 17:47:30|30.12|28.32|30.17|28.37|30.17|28.37|30.12|28.32|0
1629481660000|2021-08-20 17:47:40|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629481670000|2021-08-20 17:47:50|30.17|28.37|30.17|28.37|30.17|28.37|30.12|28.32|0
1629481680000|2021-08-20 17:48:00|30.12|28.32|30.17|28.37|30.17|28.37|30.12|28.32|0
1629481690000|2021-08-20 17:48:10|30.23|28.43|30.17|28.37|30.23|28.43|30.17|28.37|0
1629481700000|2021-08-20 17:48:20|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629481710000|2021-08-20 17:48:30|30.15|28.35|30.28|28.48|30.28|28.48|30.15|28.35|0
1629481720000|2021-08-20 17:48:40|30.23|28.43|30.28|28.48|30.28|28.48|30.23|28.43|0
1629481730000|2021-08-20 17:48:50|30.22|28.42|30.25|28.45|30.28|28.48|30.22|28.42|0
1629481740000|2021-08-20 17:49:00|30.33|28.53|30.28|28.48|30.33|28.53|30.28|28.48|0
1629481750000|2021-08-20 17:49:10|30.33|28.53|30.33|28.53|30.33|28.53|30.33|28.53|0
1629481770000|2021-08-20 17:49:30|30.28|28.48|30.33|28.53|30.33|28.53|30.28|28.48|0
1629481780000|2021-08-20 17:49:40|30.3|28.5|30.33|28.53|30.33|28.53|30.3|28.5|0
1629481790000|2021-08-20 17:49:50|30.38|28.58|30.33|28.53|30.38|28.58|30.33|28.53|0
1629481800000|2021-08-20 17:50:00|30.28|28.48|30.33|28.53|30.33|28.53|30.28|28.48|0
1629481810000|2021-08-20 17:50:10|30.38|28.58|30.38|28.58|30.38|28.58|30.38|28.58|0
1629481820000|2021-08-20 17:50:20|30.33|28.53|30.33|28.53|30.33|28.53|30.33|28.53|0
1629481830000|2021-08-20 17:50:30|30.28|28.48|30.28|28.48|30.28|28.48|30.28|28.48|0
1629481840000|2021-08-20 17:50:40|30.22|28.42|30.2|28.4|30.22|28.42|30.2|28.4|0
1629481850000|2021-08-20 17:50:50|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629481860000|2021-08-20 17:51:00|30.22|28.42|30.07|28.27|30.22|28.42|30.07|28.27|0
1629481870000|2021-08-20 17:51:10|30.12|28.32|30.07|28.27|30.12|28.32|30.07|28.27|0
1629481890000|2021-08-20 17:51:30|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629481900000|2021-08-20 17:51:40|30.06|28.26|30.01|28.21|30.06|28.26|30.01|28.21|0
1629481910000|2021-08-20 17:51:50|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629481930000|2021-08-20 17:52:10|30.01|28.21|30.01|28.21|30.01|28.21|30.01|28.21|0
1629481940000|2021-08-20 17:52:20|29.96|28.16|30.01|28.21|30.01|28.21|29.96|28.16|0
1629481960000|2021-08-20 17:52:40|29.96|28.16|30.06|28.26|30.06|28.26|29.96|28.16|0
1629481970000|2021-08-20 17:52:50|30.12|28.32|30.12|28.32|30.12|28.32|30.12|28.32|0
1629481980000|2021-08-20 17:53:00|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629481990000|2021-08-20 17:53:10|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629482000000|2021-08-20 17:53:20|30.22|28.42|30.22|28.42|30.22|28.42|30.22|28.42|0
1629482010000|2021-08-20 17:53:30|30.17|28.37|30.17|28.37|30.17|28.37|30.17|28.37|0
1629482020000|2021-08-20 17:53:40|30.22|28.42|30.33|28.53|30.33|28.53|30.22|28.42|0
1629482030000|2021-08-20 17:53:50|30.27|28.47|30.33|28.53|30.33|28.53|30.27|28.47|0
1629482040000|2021-08-20 17:54:00|30.38|28.58|30.33|28.53|30.38|28.58|30.33|28.53|0
1629482050000|2021-08-20 17:54:10|30.38|28.58|30.33|28.53|30.38|28.58|30.33|28.53|0
1629482060000|2021-08-20 17:54:20|30.43|28.63|30.54|28.74|30.54|28.74|30.43|28.63|0
1629482070000|2021-08-20 17:54:30|30.43|28.63|30.38|28.58|30.43|28.63|30.38|28.58|0
1629482080000|2021-08-20 17:54:40|30.33|28.53|30.27|28.47|30.33|28.53|30.22|28.42|0
1629482090000|2021-08-20 17:54:50|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629482100000|2021-08-20 17:55:00|30.22|28.42|30.17|28.37|30.22|28.42|30.17|28.37|0
1629482110000|2021-08-20 17:55:10|30.22|28.42|30.27|28.47|30.27|28.47|30.22|28.42|0
1629482120000|2021-08-20 17:55:20|30.32|28.52|30.38|28.58|30.38|28.58|30.32|28.52|0
1629482130000|2021-08-20 17:55:30|30.43|28.63|30.43|28.63|30.43|28.63|30.38|28.58|0
1629482140000|2021-08-20 17:55:40|30.48|28.68|30.54|28.74|30.54|28.74|30.48|28.68|0
1629482150000|2021-08-20 17:55:50|30.48|28.68|30.43|28.63|30.48|28.68|30.43|28.63|0
1629482160000|2021-08-20 17:56:00|30.38|28.58|30.43|28.63|30.43|28.63|30.38|28.58|0
1629482170000|2021-08-20 17:56:10|30.38|28.58|30.43|28.63|30.43|28.63|30.38|28.58|0
1629482180000|2021-08-20 17:56:20|30.38|28.58|30.27|28.47|30.38|28.58|30.27|28.47|0
1629482190000|2021-08-20 17:56:30|30.32|28.52|30.32|28.52|30.38|28.58|30.32|28.52|0
1629482200000|2021-08-20 17:56:40|30.38|28.58|30.48|28.68|30.48|28.68|30.38|28.58|0
1629482210000|2021-08-20 17:56:50|30.54|28.74|30.54|28.74|30.54|28.74|30.48|28.68|0
1629482220000|2021-08-20 17:57:00|30.59|28.79|30.53|28.73|30.59|28.79|30.53|28.73|0
1629482230000|2021-08-20 17:57:10|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629482240000|2021-08-20 17:57:20|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1629482250000|2021-08-20 17:57:30|30.59|28.79|30.51|28.71|30.59|28.79|30.51|28.71|0
1629482260000|2021-08-20 17:57:40|30.43|28.63|30.48|28.68|30.48|28.68|30.43|28.63|0
1629482270000|2021-08-20 17:57:50|30.46|28.66|30.43|28.63|30.46|28.66|30.38|28.58|0
1629482280000|2021-08-20 17:58:00|30.48|28.68|30.43|28.63|30.48|28.68|30.43|28.63|0
1629482300000|2021-08-20 17:58:20|30.48|28.68|30.48|28.68|30.53|28.73|30.48|28.68|0
1629482310000|2021-08-20 17:58:30|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629482320000|2021-08-20 17:58:40|30.56|28.76|30.59|28.79|30.59|28.79|30.56|28.76|0
1629482330000|2021-08-20 17:58:50|30.56|28.76|30.56|28.76|30.56|28.76|30.53|28.73|0
1629482340000|2021-08-20 17:59:00|30.53|28.73|30.53|28.73|30.53|28.73|30.53|28.73|0
1629482350000|2021-08-20 17:59:10|30.59|28.79|30.59|28.79|30.59|28.79|30.53|28.73|0
1629482360000|2021-08-20 17:59:20|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1629482370000|2021-08-20 17:59:30|30.43|28.63|30.48|28.68|30.48|28.68|30.43|28.63|0
1629482390000|2021-08-20 17:59:50|30.53|28.73|30.48|28.68|30.53|28.73|30.48|28.68|0
1629482400000|2021-08-20 18:00:00|30.37|28.57|30.37|28.57|30.37|28.57|30.37|28.57|0
1629482410000|2021-08-20 18:00:10|30.43|28.63|30.48|28.68|30.53|28.73|30.43|28.63|0
1629482420000|2021-08-20 18:00:20|30.43|28.63|30.32|28.52|30.43|28.63|30.32|28.52|0
1629482430000|2021-08-20 18:00:30|30.48|28.68|30.32|28.52|30.48|28.68|30.32|28.52|0
1629482440000|2021-08-20 18:00:40|30.21|28.41|30.21|28.41|30.27|28.47|30.21|28.41|0
1629482450000|2021-08-20 18:00:50|30.27|28.47|30.27|28.47|30.27|28.47|30.21|28.41|0
1629482460000|2021-08-20 18:01:00|30.32|28.52|30.27|28.47|30.32|28.52|30.21|28.41|0
1629482470000|2021-08-20 18:01:10|30.24|28.44|30.32|28.52|30.32|28.52|30.24|28.44|0
1629482480000|2021-08-20 18:01:20|30.27|28.47|30.27|28.47|30.27|28.47|30.27|28.47|0
1629482490000|2021-08-20 18:01:30|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1629482500000|2021-08-20 18:01:40|30.57|28.77|32.6|30.8|32.6|30.8|30.57|28.77|0
1629482510000|2021-08-20 18:01:50|31.22|29.42|31.22|29.42|31.28|29.48|31.22|29.42|0
1629482520000|2021-08-20 18:02:00|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1629482530000|2021-08-20 18:02:10|31.22|29.42|31.33|29.53|31.33|29.53|31.22|29.42|0
1629482540000|2021-08-20 18:02:20|31.28|29.48|31.28|29.48|31.33|29.53|31.28|29.48|0
1629482550000|2021-08-20 18:02:30|31.33|29.53|31.28|29.48|31.33|29.53|31.28|29.48|0
1629482560000|2021-08-20 18:02:40|31.22|29.42|31.22|29.42|31.22|29.42|31.22|29.42|0
1629482570000|2021-08-20 18:02:50|31.17|29.37|31.01|29.21|31.17|29.37|31.01|29.21|0
1629482580000|2021-08-20 18:03:00|30.96|29.16|30.9|29.1|30.96|29.16|30.9|29.1|0
1629482590000|2021-08-20 18:03:10|30.85|29.05|30.8|29|30.9|29.1|30.8|29|0
1629482600000|2021-08-20 18:03:20|30.85|29.05|30.85|29.05|30.9|29.1|30.8|29|0
1629482610000|2021-08-20 18:03:30|30.9|29.1|30.96|29.16|30.96|29.16|30.9|29.1|0
1629482620000|2021-08-20 18:03:40|30.9|29.1|30.85|29.05|30.9|29.1|30.85|29.05|0
1629482630000|2021-08-20 18:03:50|30.96|29.16|30.9|29.1|30.96|29.16|30.9|29.1|0
1629482640000|2021-08-20 18:04:00|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1629482650000|2021-08-20 18:04:10|30.96|29.16|31.06|29.26|31.06|29.26|30.96|29.16|0
1629482660000|2021-08-20 18:04:20|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1629482670000|2021-08-20 18:04:30|31.12|29.32|31.01|29.21|31.12|29.32|31.01|29.21|0
1629482680000|2021-08-20 18:04:40|30.96|29.16|30.96|29.16|30.96|29.16|30.96|29.16|0
1629482690000|2021-08-20 18:04:50|30.9|29.1|30.9|29.1|30.9|29.1|30.85|29.05|0
1629482700000|2021-08-20 18:05:00|30.96|29.16|30.85|29.05|30.96|29.16|30.85|29.05|0
1629482710000|2021-08-20 18:05:10|30.9|29.1|30.8|29|30.9|29.1|30.8|29|0
1629482720000|2021-08-20 18:05:20|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629482730000|2021-08-20 18:05:30|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629482740000|2021-08-20 18:05:40|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629482750000|2021-08-20 18:05:50|30.8|29|30.74|28.94|30.8|29|30.74|28.94|0
1629482760000|2021-08-20 18:06:00|30.8|29|30.8|29|30.8|29|30.8|29|0
1629482770000|2021-08-20 18:06:10|30.82|29.02|30.8|29|30.82|29.02|30.8|29|0
1629482780000|2021-08-20 18:06:20|30.85|29.05|30.8|29|30.85|29.05|30.8|29|0
1629482810000|2021-08-20 18:06:50|30.74|28.94|30.69|28.89|30.74|28.94|30.69|28.89|0
1629482820000|2021-08-20 18:07:00|30.74|28.94|30.64|28.84|30.74|28.94|30.64|28.84|0
1629482850000|2021-08-20 18:07:30|30.58|28.78|30.64|28.84|30.64|28.84|30.58|28.78|0
1629482860000|2021-08-20 18:07:40|30.58|28.78|30.64|28.84|30.64|28.84|30.58|28.78|0
1629482870000|2021-08-20 18:07:50|30.58|28.78|30.58|28.78|30.64|28.84|30.58|28.78|0
1629482880000|2021-08-20 18:08:00|30.64|28.84|30.58|28.78|30.64|28.84|30.58|28.78|0
1629482890000|2021-08-20 18:08:10|30.64|28.84|30.64|28.84|30.64|28.84|30.61|28.81|0
1629482910000|2021-08-20 18:08:30|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629482940000|2021-08-20 18:09:00|30.74|28.94|30.69|28.89|30.74|28.94|30.69|28.89|0
1629482950000|2021-08-20 18:09:10|30.64|28.84|30.63|28.83|30.64|28.84|30.63|28.83|0
1629482960000|2021-08-20 18:09:20|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629482970000|2021-08-20 18:09:30|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1629482980000|2021-08-20 18:09:40|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629482990000|2021-08-20 18:09:50|30.63|28.83|30.69|28.89|30.69|28.89|30.63|28.83|0
1629483000000|2021-08-20 18:10:00|30.63|28.83|30.58|28.78|30.63|28.83|30.58|28.78|0
1629483010000|2021-08-20 18:10:10|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1629483030000|2021-08-20 18:10:30|30.69|28.89|30.74|28.94|30.74|28.94|30.69|28.89|0
1629483040000|2021-08-20 18:10:40|30.69|28.89|30.69|28.89|30.71|28.91|30.69|28.89|0
1629483050000|2021-08-20 18:10:50|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1629483070000|2021-08-20 18:11:10|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629483080000|2021-08-20 18:11:20|30.63|28.83|30.66|28.86|30.66|28.86|30.63|28.83|0
1629483090000|2021-08-20 18:11:30|30.69|28.89|30.69|28.89|30.69|28.89|30.69|28.89|0
1629483100000|2021-08-20 18:11:40|30.74|28.94|30.69|28.89|30.74|28.94|30.69|28.89|0
1629483120000|2021-08-20 18:12:00|30.74|28.94|30.79|28.99|30.79|28.99|30.74|28.94|0
1629483130000|2021-08-20 18:12:10|30.84|29.04|30.79|28.99|30.84|29.04|30.79|28.99|0
1629483140000|2021-08-20 18:12:20|30.74|28.94|30.76|28.96|30.76|28.96|30.74|28.94|0
1629483150000|2021-08-20 18:12:30|30.74|28.94|30.74|28.94|30.74|28.94|30.74|28.94|0
1629483160000|2021-08-20 18:12:40|30.79|28.99|30.74|28.94|30.79|28.99|30.74|28.94|0
1629483170000|2021-08-20 18:12:50|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629483180000|2021-08-20 18:13:00|30.74|28.94|30.68|28.88|30.74|28.94|30.68|28.88|0
1629483190000|2021-08-20 18:13:10|30.71|28.91|30.68|28.88|30.71|28.91|30.68|28.88|0
1629483200000|2021-08-20 18:13:20|30.63|28.83|30.63|28.83|30.63|28.83|30.63|28.83|0
1629483210000|2021-08-20 18:13:30|30.68|28.88|30.63|28.83|30.68|28.88|30.63|28.83|0
1629483220000|2021-08-20 18:13:40|30.61|28.81|30.63|28.83|30.63|28.83|30.61|28.81|0
1629483230000|2021-08-20 18:13:50|30.66|28.86|30.68|28.88|30.68|28.88|30.66|28.86|0
1629483240000|2021-08-20 18:14:00|30.63|28.83|30.66|28.86|30.66|28.86|30.63|28.83|0
1629483250000|2021-08-20 18:14:10|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1629483260000|2021-08-20 18:14:20|30.74|28.94|30.79|28.99|30.79|28.99|30.74|28.94|0
1629483270000|2021-08-20 18:14:30|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1629483280000|2021-08-20 18:14:40|30.95|29.15|30.89|29.09|30.95|29.15|30.89|29.09|0
1629483290000|2021-08-20 18:14:50|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1629483300000|2021-08-20 18:15:00|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1629483310000|2021-08-20 18:15:10|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1629483320000|2021-08-20 18:15:20|31|29.2|31|29.2|31.05|29.25|31|29.2|0
1629483330000|2021-08-20 18:15:30|31.11|29.31|31.11|29.31|31.11|29.31|31.05|29.25|0
1629483340000|2021-08-20 18:15:40|31.16|29.36|31.16|29.36|31.16|29.36|31.16|29.36|0
1629483350000|2021-08-20 18:15:50|31.11|29.31|31.05|29.25|31.11|29.31|31.05|29.25|0
1629483360000|2021-08-20 18:16:00|31|29.2|31|29.2|31|29.2|31|29.2|0
1629483370000|2021-08-20 18:16:10|31.05|29.25|31.11|29.31|31.11|29.31|31.05|29.25|0
1629483380000|2021-08-20 18:16:20|31.05|29.25|31.05|29.25|31.05|29.25|31.05|29.25|0
1629483390000|2021-08-20 18:16:30|31|29.2|31|29.2|31.05|29.25|31|29.2|0
1629483400000|2021-08-20 18:16:40|30.95|29.15|30.95|29.15|30.95|29.15|30.95|29.15|0
1629483410000|2021-08-20 18:16:50|30.89|29.09|30.84|29.04|30.92|29.12|30.84|29.04|0
1629483420000|2021-08-20 18:17:00|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629483430000|2021-08-20 18:17:10|30.84|29.04|30.73|28.93|30.84|29.04|30.73|28.93|0
1629483440000|2021-08-20 18:17:20|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1629483450000|2021-08-20 18:17:30|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629483460000|2021-08-20 18:17:40|30.79|28.99|30.79|28.99|30.79|28.99|30.79|28.99|0
1629483470000|2021-08-20 18:17:50|30.76|28.96|30.79|28.99|30.79|28.99|30.73|28.93|0
1629483480000|2021-08-20 18:18:00|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629483500000|2021-08-20 18:18:20|30.68|28.88|30.73|28.93|30.73|28.93|30.68|28.88|0
1629483510000|2021-08-20 18:18:30|30.68|28.88|30.73|28.93|30.73|28.93|30.68|28.88|0
1629483520000|2021-08-20 18:18:40|30.68|28.88|30.68|28.88|30.68|28.88|30.68|28.88|0
1629483530000|2021-08-20 18:18:50|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629483550000|2021-08-20 18:19:10|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1629483560000|2021-08-20 18:19:20|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629483580000|2021-08-20 18:19:40|30.78|28.98|30.78|28.98|30.78|28.98|30.78|28.98|0
1629483590000|2021-08-20 18:19:50|30.84|29.04|30.84|29.04|30.84|29.04|30.84|29.04|0
1629483600000|2021-08-20 18:20:00|30.89|29.09|31|29.2|31|29.2|30.89|29.09|0
1629483610000|2021-08-20 18:20:10|31.05|29.25|31.1|29.3|31.15|29.35|31.05|29.25|0
1629483620000|2021-08-20 18:20:20|31.15|29.35|31.15|29.35|31.15|29.35|31.1|29.3|0
1629483630000|2021-08-20 18:20:30|31.1|29.3|31.15|29.35|31.15|29.35|31.1|29.3|0
1629483640000|2021-08-20 18:20:40|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629483650000|2021-08-20 18:20:50|31.15|29.35|31.21|29.41|31.21|29.41|31.15|29.35|0
1629483660000|2021-08-20 18:21:00|31.15|29.35|31.37|29.57|31.37|29.57|31.15|29.35|0
1629483670000|2021-08-20 18:21:10|31.31|29.51|31.21|29.41|31.31|29.51|31.21|29.41|0
1629483680000|2021-08-20 18:21:20|31.26|29.46|31.31|29.51|31.31|29.51|31.26|29.46|0
1629483690000|2021-08-20 18:21:30|31.37|29.57|31.31|29.51|31.37|29.57|31.31|29.51|0
1629483700000|2021-08-20 18:21:40|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1629483710000|2021-08-20 18:21:50|31.31|29.51|31.26|29.46|31.31|29.51|31.26|29.46|0
1629483720000|2021-08-20 18:22:00|31.31|29.51|31.26|29.46|31.31|29.51|31.26|29.46|0
1629483730000|2021-08-20 18:22:10|31.34|29.54|31.37|29.57|31.37|29.57|31.34|29.54|0
1629483740000|2021-08-20 18:22:20|31.31|29.51|31.26|29.46|31.31|29.51|31.26|29.46|0
1629483750000|2021-08-20 18:22:30|31.31|29.51|31.31|29.51|31.31|29.51|31.26|29.46|0
1629483770000|2021-08-20 18:22:50|31.34|29.54|31.31|29.51|31.34|29.54|31.31|29.51|0
1629483780000|2021-08-20 18:23:00|31.37|29.57|31.31|29.51|31.37|29.57|31.31|29.51|0
1629483790000|2021-08-20 18:23:10|31.37|29.57|31.42|29.62|31.42|29.62|31.31|29.51|0
1629483800000|2021-08-20 18:23:20|31.47|29.67|31.63|29.83|31.63|29.83|31.47|29.67|0
1629483810000|2021-08-20 18:23:30|31.58|29.78|31.58|29.78|31.58|29.78|31.58|29.78|0
1629483820000|2021-08-20 18:23:40|31.69|29.89|31.58|29.78|31.69|29.89|31.58|29.78|0
1629483830000|2021-08-20 18:23:50|31.61|29.81|31.63|29.83|31.69|29.89|31.61|29.81|0
1629483840000|2021-08-20 18:24:00|31.69|29.89|31.58|29.78|31.69|29.89|31.58|29.78|0
1629483850000|2021-08-20 18:24:10|31.63|29.83|31.61|29.81|31.63|29.83|31.61|29.81|0
1629483860000|2021-08-20 18:24:20|31.58|29.78|31.63|29.83|31.63|29.83|31.58|29.78|0
1629483870000|2021-08-20 18:24:30|31.69|29.89|31.85|30.05|31.85|30.05|31.69|29.89|0
1629483880000|2021-08-20 18:24:40|31.9|30.1|31.9|30.1|31.96|30.16|31.9|30.1|0
1629483890000|2021-08-20 18:24:50|31.96|30.16|31.9|30.1|31.96|30.16|31.9|30.1|0
1629483900000|2021-08-20 18:25:00|31.74|29.94|31.63|29.83|31.74|29.94|31.63|29.83|0
1629483910000|2021-08-20 18:25:10|31.58|29.78|31.69|29.89|31.69|29.89|31.58|29.78|0
1629483920000|2021-08-20 18:25:20|31.63|29.83|31.58|29.78|31.63|29.83|31.58|29.78|0
1629483940000|2021-08-20 18:25:40|31.47|29.67|31.36|29.56|31.47|29.67|31.36|29.56|0
1629483950000|2021-08-20 18:25:50|31.42|29.62|31.52|29.72|31.52|29.72|31.42|29.62|0
1629483960000|2021-08-20 18:26:00|31.58|29.78|31.42|29.62|31.58|29.78|31.42|29.62|0
1629483970000|2021-08-20 18:26:10|31.52|29.72|31.52|29.72|31.63|29.83|31.52|29.72|0
1629483990000|2021-08-20 18:26:30|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1629484000000|2021-08-20 18:26:40|31.52|29.72|31.47|29.67|31.52|29.72|31.47|29.67|0
1629484010000|2021-08-20 18:26:50|31.52|29.72|31.36|29.56|31.52|29.72|31.36|29.56|0
1629484020000|2021-08-20 18:27:00|31.42|29.62|31.39|29.59|31.42|29.62|31.39|29.59|0
1629484030000|2021-08-20 18:27:10|31.42|29.62|31.39|29.59|31.42|29.62|31.36|29.56|0
1629484040000|2021-08-20 18:27:20|31.42|29.62|31.42|29.62|31.42|29.62|31.36|29.56|0
1629484050000|2021-08-20 18:27:30|31.47|29.67|31.52|29.72|31.52|29.72|31.47|29.67|0
1629484060000|2021-08-20 18:27:40|31.55|29.75|31.58|29.78|31.58|29.78|31.52|29.72|0
1629484070000|2021-08-20 18:27:50|31.52|29.72|31.63|29.83|31.63|29.83|31.52|29.72|0
1629484080000|2021-08-20 18:28:00|31.68|29.88|31.63|29.83|31.68|29.88|31.63|29.83|0
1629484090000|2021-08-20 18:28:10|31.58|29.78|31.58|29.78|31.58|29.78|31.52|29.72|0
1629484100000|2021-08-20 18:28:20|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1629484120000|2021-08-20 18:28:40|31.6|29.8|31.68|29.88|31.68|29.88|31.6|29.8|0
1629484130000|2021-08-20 18:28:50|31.63|29.83|31.71|29.91|31.71|29.91|31.63|29.83|0
1629484140000|2021-08-20 18:29:00|31.68|29.88|31.63|29.83|31.68|29.88|31.63|29.83|0
1629484150000|2021-08-20 18:29:10|31.58|29.78|31.63|29.83|31.63|29.83|31.52|29.72|0
1629484160000|2021-08-20 18:29:20|31.66|29.86|31.68|29.88|31.68|29.88|31.63|29.83|0
1629484170000|2021-08-20 18:29:30|31.74|29.94|31.79|29.99|31.79|29.99|31.74|29.94|0
1629484180000|2021-08-20 18:29:40|31.74|29.94|31.68|29.88|31.74|29.94|31.63|29.83|0
1629484190000|2021-08-20 18:29:50|31.63|29.83|31.68|29.88|31.68|29.88|31.63|29.83|0
1629484200000|2021-08-20 18:30:00|31.74|29.94|31.58|29.78|31.74|29.94|31.58|29.78|0
1629484210000|2021-08-20 18:30:10|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1629484220000|2021-08-20 18:30:20|31.57|29.77|31.57|29.77|31.57|29.77|31.52|29.72|0
1629484230000|2021-08-20 18:30:30|31.63|29.83|31.68|29.88|31.68|29.88|31.63|29.83|0
1629484240000|2021-08-20 18:30:40|31.74|29.94|31.71|29.91|31.74|29.94|31.68|29.88|0
1629484250000|2021-08-20 18:30:50|31.68|29.88|31.79|29.99|31.79|29.99|31.68|29.88|0
1629484260000|2021-08-20 18:31:00|31.84|30.04|31.9|30.1|31.95|30.15|31.84|30.04|0
1629484270000|2021-08-20 18:31:10|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1629484280000|2021-08-20 18:31:20|31.74|29.94|31.68|29.88|31.74|29.94|31.68|29.88|0
1629484290000|2021-08-20 18:31:30|31.74|29.94|31.68|29.88|31.74|29.94|31.68|29.88|0
1629484300000|2021-08-20 18:31:40|31.74|29.94|31.74|29.94|31.74|29.94|31.68|29.88|0
1629484310000|2021-08-20 18:31:50|31.79|29.99|31.79|29.99|31.84|30.04|31.79|29.99|0
1629484320000|2021-08-20 18:32:00|31.74|29.94|31.84|30.04|31.84|30.04|31.74|29.94|0
1629484330000|2021-08-20 18:32:10|31.79|29.99|31.9|30.1|31.9|30.1|31.79|29.99|0
1629484340000|2021-08-20 18:32:20|31.93|30.13|31.93|30.13|31.93|30.13|31.93|30.13|0
1629484350000|2021-08-20 18:32:30|31.95|30.15|31.95|30.15|31.95|30.15|31.9|30.1|0
1629484360000|2021-08-20 18:32:40|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1629484370000|2021-08-20 18:32:50|31.82|30.02|31.79|29.99|31.82|30.02|31.79|29.99|0
1629484380000|2021-08-20 18:33:00|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1629484390000|2021-08-20 18:33:10|31.79|29.99|31.79|29.99|31.79|29.99|31.76|29.96|0
1629484400000|2021-08-20 18:33:20|31.82|30.02|31.82|30.02|31.84|30.04|31.79|29.99|0
1629484410000|2021-08-20 18:33:30|31.79|29.99|31.73|29.93|31.84|30.04|31.73|29.93|0
1629484420000|2021-08-20 18:33:40|31.79|29.99|31.73|29.93|31.79|29.99|31.73|29.93|0
1629484430000|2021-08-20 18:33:50|31.79|29.99|31.79|29.99|31.84|30.04|31.79|29.99|0
1629484440000|2021-08-20 18:34:00|31.73|29.93|31.73|29.93|31.73|29.93|31.68|29.88|0
1629484450000|2021-08-20 18:34:10|31.79|29.99|31.82|30.02|31.84|30.04|31.79|29.99|0
1629484460000|2021-08-20 18:34:20|31.84|30.04|31.79|29.99|31.84|30.04|31.79|29.99|0
1629484470000|2021-08-20 18:34:30|31.76|29.96|31.73|29.93|31.76|29.96|31.73|29.93|0
1629484480000|2021-08-20 18:34:40|31.79|29.99|31.79|29.99|31.79|29.99|31.79|29.99|0
1629484490000|2021-08-20 18:34:50|31.73|29.93|31.79|29.99|31.79|29.99|31.73|29.93|0
1629484500000|2021-08-20 18:35:00|31.84|30.04|31.84|30.04|31.9|30.1|31.84|30.04|0
1629484510000|2021-08-20 18:35:10|31.9|30.1|31.79|29.99|31.9|30.1|31.79|29.99|0
1629484520000|2021-08-20 18:35:20|31.73|29.93|31.79|29.99|31.79|29.99|31.73|29.93|0
1629484530000|2021-08-20 18:35:30|31.84|30.04|31.84|30.04|31.9|30.1|31.84|30.04|0
1629484540000|2021-08-20 18:35:40|31.89|30.09|31.87|30.07|31.89|30.09|31.84|30.04|0
1629484550000|2021-08-20 18:35:50|31.89|30.09|31.73|29.93|31.89|30.09|31.73|29.93|0
1629484560000|2021-08-20 18:36:00|31.68|29.88|31.73|29.93|31.73|29.93|31.68|29.88|0
1629484570000|2021-08-20 18:36:10|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1629484580000|2021-08-20 18:36:20|31.65|29.85|31.62|29.82|31.68|29.88|31.62|29.82|0
1629484590000|2021-08-20 18:36:30|31.57|29.77|31.57|29.77|31.57|29.77|31.57|29.77|0
1629484600000|2021-08-20 18:36:40|31.62|29.82|31.57|29.77|31.62|29.82|31.57|29.77|0
1629484610000|2021-08-20 18:36:50|31.52|29.72|31.52|29.72|31.52|29.72|31.52|29.72|0
1629484620000|2021-08-20 18:37:00|31.57|29.77|31.62|29.82|31.68|29.88|31.57|29.77|0
1629484630000|2021-08-20 18:37:10|31.57|29.77|31.62|29.82|31.62|29.82|31.57|29.77|0
1629484640000|2021-08-20 18:37:20|31.57|29.77|31.62|29.82|31.62|29.82|31.57|29.77|0
1629484650000|2021-08-20 18:37:30|31.68|29.88|31.68|29.88|31.68|29.88|31.68|29.88|0
1629484670000|2021-08-20 18:37:50|31.62|29.82|31.57|29.77|31.62|29.82|31.57|29.77|0
1629484680000|2021-08-20 18:38:00|31.51|29.71|31.57|29.77|31.57|29.77|31.51|29.71|0
1629484690000|2021-08-20 18:38:10|31.51|29.71|31.51|29.71|31.51|29.71|31.51|29.71|0
1629484700000|2021-08-20 18:38:20|31.46|29.66|31.41|29.61|31.46|29.66|31.41|29.61|0
1629484710000|2021-08-20 18:38:30|31.46|29.66|31.51|29.71|31.51|29.71|31.46|29.66|0
1629484720000|2021-08-20 18:38:40|31.49|29.69|31.46|29.66|31.49|29.69|31.46|29.66|0
1629484730000|2021-08-20 18:38:50|31.43|29.63|31.43|29.63|31.43|29.63|31.43|29.63|0
1629484740000|2021-08-20 18:39:00|31.46|29.66|31.62|29.82|31.62|29.82|31.46|29.66|0
1629484750000|2021-08-20 18:39:10|31.68|29.88|31.67|29.87|31.73|29.93|31.67|29.87|0
1629484760000|2021-08-20 18:39:20|31.62|29.82|31.67|29.87|31.67|29.87|31.62|29.82|0
1629484770000|2021-08-20 18:39:30|31.62|29.82|31.57|29.77|31.62|29.82|31.57|29.77|0
1629484780000|2021-08-20 18:39:40|31.62|29.82|31.59|29.79|31.62|29.82|31.57|29.77|0
1629484790000|2021-08-20 18:39:50|31.62|29.82|31.62|29.82|31.62|29.82|31.62|29.82|0
1629484800000|2021-08-20 18:40:00|31.67|29.87|31.73|29.93|31.73|29.93|31.67|29.87|0
1629484810000|2021-08-20 18:40:10|31.67|29.87|31.57|29.77|31.67|29.87|31.57|29.77|0
1629484820000|2021-08-20 18:40:20|31.51|29.71|31.59|29.79|31.59|29.79|31.51|29.71|0
1629484830000|2021-08-20 18:40:30|31.67|29.87|31.62|29.82|31.67|29.87|31.62|29.82|0
1629484840000|2021-08-20 18:40:40|31.67|29.87|31.57|29.77|31.67|29.87|31.57|29.77|0
1629484850000|2021-08-20 18:40:50|31.62|29.82|31.62|29.82|31.62|29.82|31.62|29.82|0
1629484860000|2021-08-20 18:41:00|31.57|29.77|31.46|29.66|31.57|29.77|31.46|29.66|0
1629484870000|2021-08-20 18:41:10|31.4|29.6|31.35|29.55|31.4|29.6|31.35|29.55|0
1629484880000|2021-08-20 18:41:20|31.4|29.6|31.35|29.55|31.4|29.6|31.3|29.5|0
1629484890000|2021-08-20 18:41:30|31.3|29.5|31.3|29.5|31.3|29.5|31.3|29.5|0
1629484900000|2021-08-20 18:41:40|31.35|29.55|31.24|29.44|31.35|29.55|31.24|29.44|0
1629484910000|2021-08-20 18:41:50|31.3|29.5|31.35|29.55|31.35|29.55|31.3|29.5|0
1629484920000|2021-08-20 18:42:00|31.38|29.58|31.35|29.55|31.4|29.6|31.35|29.55|0
1629484930000|2021-08-20 18:42:10|31.4|29.6|31.35|29.55|31.4|29.6|31.35|29.55|0
1629484940000|2021-08-20 18:42:20|31.4|29.6|31.46|29.66|31.46|29.66|31.4|29.6|0
1629484950000|2021-08-20 18:42:30|31.43|29.63|31.51|29.71|31.51|29.71|31.43|29.63|0
1629484960000|2021-08-20 18:42:40|31.46|29.66|31.46|29.66|31.46|29.66|31.46|29.66|0
1629484970000|2021-08-20 18:42:50|31.4|29.6|31.3|29.5|31.4|29.6|31.3|29.5|0
1629484980000|2021-08-20 18:43:00|31.35|29.55|31.29|29.49|31.35|29.55|31.29|29.49|0
1629484990000|2021-08-20 18:43:10|31.35|29.55|31.35|29.55|31.35|29.55|31.35|29.55|0
1629485000000|2021-08-20 18:43:20|31.29|29.49|31.29|29.49|31.29|29.49|31.29|29.49|0
1629485010000|2021-08-20 18:43:30|31.35|29.55|30.84|29.04|31.35|29.55|30.78|28.98|0
1629485020000|2021-08-20 18:43:40|31.55|29.75|31.66|29.86|31.66|29.86|31.55|29.75|0
1629485030000|2021-08-20 18:43:50|31.71|29.91|31.74|29.94|31.74|29.94|31.66|29.86|0
1629485040000|2021-08-20 18:44:00|31.76|29.96|31.76|29.96|31.76|29.96|31.71|29.91|0
1629485050000|2021-08-20 18:44:10|31.71|29.91|31.76|29.96|31.76|29.96|31.71|29.91|0
1629485060000|2021-08-20 18:44:20|31.82|30.02|31.87|30.07|31.87|30.07|31.82|30.02|0
1629485070000|2021-08-20 18:44:30|31.93|30.13|31.93|30.13|31.93|30.13|31.87|30.07|0
1629485080000|2021-08-20 18:44:40|31.87|30.07|31.93|30.13|31.93|30.13|31.87|30.07|0
1629485090000|2021-08-20 18:44:50|31.87|30.07|31.87|30.07|31.92|30.12|31.87|30.07|0
1629485100000|2021-08-20 18:45:00|31.92|30.12|31.82|30.02|31.92|30.12|31.82|30.02|0
1629485110000|2021-08-20 18:45:10|31.76|29.96|31.82|30.02|31.82|30.02|31.76|29.96|0
1629485120000|2021-08-20 18:45:20|31.84|30.04|31.98|30.18|31.98|30.18|31.84|30.04|0
1629485130000|2021-08-20 18:45:30|32.03|30.23|32.09|30.29|32.09|30.29|32.03|30.23|0
1629485140000|2021-08-20 18:45:40|32.14|30.34|32.14|30.34|32.14|30.34|32.09|30.29|0
1629485150000|2021-08-20 18:45:50|32.09|30.29|32.14|30.34|32.14|30.34|32.09|30.29|0
1629485170000|2021-08-20 18:46:10|32.09|30.29|31.98|30.18|32.09|30.29|31.98|30.18|0
1629485180000|2021-08-20 18:46:20|32.14|30.34|32.14|30.34|32.2|30.4|32.14|30.34|0
1629485190000|2021-08-20 18:46:30|32.25|30.45|32.31|30.51|32.31|30.51|32.25|30.45|0
1629485200000|2021-08-20 18:46:40|32.25|30.45|32.2|30.4|32.25|30.45|32.2|30.4|0
1629485210000|2021-08-20 18:46:50|32.14|30.34|32.14|30.34|32.14|30.34|32.09|30.29|0
1629485220000|2021-08-20 18:47:00|32.2|30.4|32.2|30.4|32.2|30.4|32.2|30.4|0
1629485230000|2021-08-20 18:47:10|32.14|30.34|32.14|30.34|32.14|30.34|32.14|30.34|0
1629485240000|2021-08-20 18:47:20|32.09|30.29|32.03|30.23|32.09|30.29|32.03|30.23|0
1629485250000|2021-08-20 18:47:30|32.09|30.29|32.09|30.29|32.09|30.29|32.03|30.23|0
1629485260000|2021-08-20 18:47:40|32.14|30.34|32.14|30.34|32.19|30.39|32.14|30.34|0
1629485270000|2021-08-20 18:47:50|32.19|30.39|32.14|30.34|32.19|30.39|32.14|30.34|0
1629485280000|2021-08-20 18:48:00|32.09|30.29|32.09|30.29|32.09|30.29|32.09|30.29|0
1629485290000|2021-08-20 18:48:10|32.14|30.34|32.14|30.34|32.14|30.34|32.09|30.29|0
1629485310000|2021-08-20 18:48:30|32.08|30.28|32.03|30.23|32.08|30.28|32.03|30.23|0
1629485320000|2021-08-20 18:48:40|32.08|30.28|32.08|30.28|32.08|30.28|32.08|30.28|0
1629485330000|2021-08-20 18:48:50|32.03|30.23|32.03|30.23|32.03|30.23|32|30.2|0
1629485340000|2021-08-20 18:49:00|32.08|30.28|32.11|30.31|32.11|30.31|32.03|30.23|0
1629485350000|2021-08-20 18:49:10|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1629485360000|2021-08-20 18:49:20|32.22|30.42|32.22|30.42|32.22|30.42|32.22|30.42|0
1629485370000|2021-08-20 18:49:30|32.19|30.39|32.19|30.39|32.19|30.39|32.19|30.39|0
1629485380000|2021-08-20 18:49:40|32.14|30.34|32.19|30.39|32.19|30.39|32.14|30.34|0
1629485390000|2021-08-20 18:49:50|32.14|30.34|32.14|30.34|32.14|30.34|32.14|30.34|0
1629485400000|2021-08-20 18:50:00|32.19|30.39|32.17|30.37|32.19|30.39|32.17|30.37|0
1629485410000|2021-08-20 18:50:10|32.14|30.34|32.08|30.28|32.14|30.34|32.08|30.28|0
1629485420000|2021-08-20 18:50:20|32.03|30.23|32.03|30.23|32.08|30.28|32.03|30.23|0
1629485430000|2021-08-20 18:50:30|32.08|30.28|31.97|30.17|32.08|30.28|31.97|30.17|0
1629485440000|2021-08-20 18:50:40|32|30.2|32|30.2|32|30.2|32|30.2|0
1629485450000|2021-08-20 18:50:50|31.97|30.17|31.97|30.17|32.03|30.23|31.97|30.17|0
1629485460000|2021-08-20 18:51:00|31.92|30.12|31.92|30.12|31.97|30.17|31.92|30.12|0
1629485470000|2021-08-20 18:51:10|31.97|30.17|31.92|30.12|31.97|30.17|31.92|30.12|0
1629485480000|2021-08-20 18:51:20|31.87|30.07|31.97|30.17|31.97|30.17|31.87|30.07|0
1629485490000|2021-08-20 18:51:30|31.92|30.12|31.97|30.17|31.97|30.17|31.92|30.12|0
1629485500000|2021-08-20 18:51:40|31.92|30.12|31.81|30.01|31.92|30.12|31.81|30.01|0
1629485510000|2021-08-20 18:51:50|31.76|29.96|31.76|29.96|31.76|29.96|31.73|29.93|0
1629485520000|2021-08-20 18:52:00|31.81|30.01|31.81|30.01|31.81|30.01|31.76|29.96|0
1629485530000|2021-08-20 18:52:10|31.78|29.98|31.76|29.96|31.81|30.01|31.76|29.96|0
1629485540000|2021-08-20 18:52:20|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629485550000|2021-08-20 18:52:30|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629485560000|2021-08-20 18:52:40|31.81|30.01|31.76|29.96|31.81|30.01|31.76|29.96|0
1629485570000|2021-08-20 18:52:50|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629485580000|2021-08-20 18:53:00|31.78|29.98|31.81|30.01|31.81|30.01|31.78|29.98|0
1629485590000|2021-08-20 18:53:10|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629485600000|2021-08-20 18:53:20|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629485610000|2021-08-20 18:53:30|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629485630000|2021-08-20 18:53:50|31.92|30.12|31.92|30.12|31.92|30.12|31.92|30.12|0
1629485640000|2021-08-20 18:54:00|31.86|30.06|31.86|30.06|31.86|30.06|31.86|30.06|0
1629485650000|2021-08-20 18:54:10|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1629485670000|2021-08-20 18:54:30|31.75|29.95|31.75|29.95|31.81|30.01|31.75|29.95|0
1629485680000|2021-08-20 18:54:40|31.78|29.98|31.81|30.01|31.81|30.01|31.78|29.98|0
1629485700000|2021-08-20 18:55:00|31.86|30.06|31.7|29.9|31.86|30.06|31.7|29.9|0
1629485710000|2021-08-20 18:55:10|31.75|29.95|31.65|29.85|31.75|29.95|31.65|29.85|0
1629485720000|2021-08-20 18:55:20|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629485730000|2021-08-20 18:55:30|31.65|29.85|31.7|29.9|31.7|29.9|31.64|29.84|0
1629485740000|2021-08-20 18:55:40|31.75|29.95|31.81|30.01|31.81|30.01|31.73|29.93|0
1629485750000|2021-08-20 18:55:50|31.75|29.95|31.7|29.9|31.75|29.95|31.7|29.9|0
1629485760000|2021-08-20 18:56:00|31.75|29.95|31.7|29.9|31.75|29.95|31.7|29.9|0
1629485780000|2021-08-20 18:56:20|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629485790000|2021-08-20 18:56:30|31.59|29.79|31.59|29.79|31.64|29.84|31.59|29.79|0
1629485810000|2021-08-20 18:56:50|31.54|29.74|31.64|29.84|31.64|29.84|31.54|29.74|0
1629485820000|2021-08-20 18:57:00|31.59|29.79|31.59|29.79|31.59|29.79|31.59|29.79|0
1629485830000|2021-08-20 18:57:10|31.54|29.74|31.54|29.74|31.54|29.74|31.54|29.74|0
1629485840000|2021-08-20 18:57:20|31.59|29.79|31.62|29.82|31.62|29.82|31.59|29.79|0
1629485850000|2021-08-20 18:57:30|31.59|29.79|31.64|29.84|31.64|29.84|31.59|29.79|0
1629485870000|2021-08-20 18:57:50|31.7|29.9|31.7|29.9|31.7|29.9|31.64|29.84|0
1629485880000|2021-08-20 18:58:00|31.64|29.84|31.64|29.84|31.7|29.9|31.64|29.84|0
1629485890000|2021-08-20 18:58:10|31.7|29.9|31.59|29.79|31.7|29.9|31.59|29.79|0
1629485900000|2021-08-20 18:58:20|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629485910000|2021-08-20 18:58:30|31.59|29.79|31.64|29.84|31.64|29.84|31.59|29.79|0
1629485920000|2021-08-20 18:58:40|31.59|29.79|31.7|29.9|31.7|29.9|31.59|29.79|0
1629485930000|2021-08-20 18:58:50|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629485940000|2021-08-20 18:59:00|31.59|29.79|31.59|29.79|31.64|29.84|31.59|29.79|0
1629485950000|2021-08-20 18:59:10|31.64|29.84|31.64|29.84|31.64|29.84|31.64|29.84|0
1629485960000|2021-08-20 18:59:20|31.59|29.79|31.64|29.84|31.64|29.84|31.59|29.79|0
1629485970000|2021-08-20 18:59:30|31.7|29.9|31.7|29.9|31.7|29.9|31.7|29.9|0
1629485980000|2021-08-20 18:59:40|31.64|29.84|31.59|29.79|31.64|29.84|31.59|29.79|0
1629485990000|2021-08-20 18:59:50|31.48|29.68|31.53|29.73|31.53|29.73|31.48|29.68|0
1629486000000|2021-08-20 19:00:00|31.64|29.84|31.53|29.73|31.69|29.89|31.53|29.73|0
1629486010000|2021-08-20 19:00:10|31.59|29.79|31.53|29.73|31.59|29.79|31.53|29.73|0
1629486020000|2021-08-20 19:00:20|31.59|29.79|31.59|29.79|31.64|29.84|31.59|29.79|0
1629486030000|2021-08-20 19:00:30|31.53|29.73|31.53|29.73|31.53|29.73|31.53|29.73|0
1629486050000|2021-08-20 19:00:50|31.59|29.79|31.48|29.68|31.59|29.79|31.48|29.68|0
1629486070000|2021-08-20 19:01:10|31.53|29.73|31.53|29.73|31.59|29.79|31.53|29.73|0
1629486080000|2021-08-20 19:01:20|31.48|29.68|31.48|29.68|31.48|29.68|31.48|29.68|0
1629486090000|2021-08-20 19:01:30|31.42|29.62|31.42|29.62|31.42|29.62|31.42|29.62|0
1629486100000|2021-08-20 19:01:40|31.53|29.73|31.48|29.68|31.53|29.73|31.48|29.68|0
1629486110000|2021-08-20 19:01:50|31.45|29.65|31.42|29.62|31.48|29.68|31.42|29.62|0
1629486120000|2021-08-20 19:02:00|31.37|29.57|31.42|29.62|31.42|29.62|31.37|29.57|0
1629486130000|2021-08-20 19:02:10|31.37|29.57|31.26|29.46|31.37|29.57|31.26|29.46|0
1629486140000|2021-08-20 19:02:20|31.21|29.41|31.21|29.41|31.21|29.41|31.16|29.36|0
1629486150000|2021-08-20 19:02:30|31.16|29.36|31.26|29.46|31.26|29.46|31.16|29.36|0
1629486160000|2021-08-20 19:02:40|31.21|29.41|31.16|29.36|31.21|29.41|31.16|29.36|0
1629486170000|2021-08-20 19:02:50|31.1|29.3|31.16|29.36|31.16|29.36|31.1|29.3|0
1629486180000|2021-08-20 19:03:00|31.21|29.41|31.32|29.52|31.32|29.52|31.21|29.41|0
1629486190000|2021-08-20 19:03:10|31.26|29.46|31.32|29.52|31.32|29.52|31.26|29.46|0
1629486200000|2021-08-20 19:03:20|31.26|29.46|31.26|29.46|31.26|29.46|31.26|29.46|0
1629486220000|2021-08-20 19:03:40|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629486230000|2021-08-20 19:03:50|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1629486240000|2021-08-20 19:04:00|31.32|29.52|31.32|29.52|31.32|29.52|31.32|29.52|0
1629486250000|2021-08-20 19:04:10|31.34|29.54|31.34|29.54|31.34|29.54|31.34|29.54|0
1629486260000|2021-08-20 19:04:20|31.32|29.52|31.37|29.57|31.37|29.57|31.32|29.52|0
1629486270000|2021-08-20 19:04:30|31.42|29.62|31.37|29.57|31.42|29.62|31.37|29.57|0
1629486280000|2021-08-20 19:04:40|31.42|29.62|31.48|29.68|31.48|29.68|31.42|29.62|0
1629486290000|2021-08-20 19:04:50|31.42|29.62|31.48|29.68|31.48|29.68|31.42|29.62|0
1629486310000|2021-08-20 19:05:10|31.53|29.73|31.42|29.62|31.53|29.73|31.42|29.62|0
1629486320000|2021-08-20 19:05:20|31.37|29.57|31.5|29.7|31.5|29.7|31.37|29.57|0
1629486330000|2021-08-20 19:05:30|31.47|29.67|31.39|29.59|31.5|29.7|31.39|29.59|0
1629486340000|2021-08-20 19:05:40|31.44|29.64|30.73|28.93|31.44|29.64|30.73|28.93|0
1629486350000|2021-08-20 19:05:50|30.84|29.04|30.94|29.14|30.94|29.14|30.84|29.04|0
1629486370000|2021-08-20 19:06:10|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629486380000|2021-08-20 19:06:20|30.94|29.14|30.94|29.14|30.94|29.14|30.89|29.09|0
1629486390000|2021-08-20 19:06:30|31|29.2|31|29.2|31|29.2|31|29.2|0
1629486400000|2021-08-20 19:06:40|30.94|29.14|31|29.2|31|29.2|30.94|29.14|0
1629486410000|2021-08-20 19:06:50|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629486420000|2021-08-20 19:07:00|31.16|29.36|31.05|29.25|31.16|29.36|31.05|29.25|0
1629486440000|2021-08-20 19:07:20|31|29.2|31.13|29.33|31.13|29.33|31|29.2|0
1629486450000|2021-08-20 19:07:30|31.1|29.3|31.16|29.36|31.16|29.36|31.1|29.3|0
1629486460000|2021-08-20 19:07:40|31.13|29.33|31.05|29.25|31.13|29.33|31.05|29.25|0
1629486470000|2021-08-20 19:07:50|31.1|29.3|31.16|29.36|31.16|29.36|31.1|29.3|0
1629486480000|2021-08-20 19:08:00|31.1|29.3|31.1|29.3|31.1|29.3|31.1|29.3|0
1629486500000|2021-08-20 19:08:20|31.05|29.25|31.1|29.3|31.1|29.3|31.05|29.25|0
1629486510000|2021-08-20 19:08:30|31.13|29.33|31.05|29.25|31.13|29.33|31.05|29.25|0
1629486520000|2021-08-20 19:08:40|30.99|29.19|30.99|29.19|30.99|29.19|30.99|29.19|0
1629486530000|2021-08-20 19:08:50|30.89|29.09|30.89|29.09|30.89|29.09|30.89|29.09|0
1629486540000|2021-08-20 19:09:00|30.94|29.14|30.94|29.14|30.94|29.14|30.94|29.14|0
1629486550000|2021-08-20 19:09:10|30.92|29.12|30.83|29.03|30.92|29.12|30.83|29.03|0
1629486560000|2021-08-20 19:09:20|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629486570000|2021-08-20 19:09:30|30.78|28.98|30.78|28.98|30.78|28.98|30.73|28.93|0
1629486580000|2021-08-20 19:09:40|30.73|28.93|30.78|28.98|30.78|28.98|30.73|28.93|0
1629486590000|2021-08-20 19:09:50|30.73|28.93|30.78|28.98|30.78|28.98|30.73|28.93|0
1629486600000|2021-08-20 19:10:00|30.81|29.01|30.83|29.03|30.83|29.03|30.81|29.01|0
1629486610000|2021-08-20 19:10:10|30.78|28.98|30.67|28.87|30.78|28.98|30.67|28.87|0
1629486620000|2021-08-20 19:10:20|30.62|28.82|30.62|28.82|30.67|28.87|30.62|28.82|0
1629486630000|2021-08-20 19:10:30|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1629486640000|2021-08-20 19:10:40|30.62|28.82|30.67|28.87|30.67|28.87|30.62|28.82|0
1629486650000|2021-08-20 19:10:50|30.73|28.93|30.73|28.93|30.73|28.93|30.73|28.93|0
1629486660000|2021-08-20 19:11:00|30.62|28.82|30.62|28.82|30.62|28.82|30.62|28.82|0
1629486670000|2021-08-20 19:11:10|30.67|28.87|30.67|28.87|30.67|28.87|30.67|28.87|0
1629486680000|2021-08-20 19:11:20|30.62|28.82|30.57|28.77|30.62|28.82|30.57|28.77|0
1629486710000|2021-08-20 19:11:50|30.54|28.74|30.51|28.71|30.57|28.77|30.51|28.71|0
1629486720000|2021-08-20 19:12:00|30.46|28.66|30.51|28.71|30.51|28.71|30.46|28.66|0
1629486730000|2021-08-20 19:12:10|30.57|28.77|30.57|28.77|30.57|28.77|30.57|28.77|0
1629486740000|2021-08-20 19:12:20|30.51|28.71|30.46|28.66|30.51|28.71|30.46|28.66|0
1629486750000|2021-08-20 19:12:30|30.44|28.64|30.41|28.61|30.44|28.64|30.41|28.61|0
1629486760000|2021-08-20 19:12:40|30.38|28.58|30.41|28.61|30.41|28.61|30.38|28.58|0
1629486770000|2021-08-20 19:12:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629486780000|2021-08-20 19:13:00|30.3|28.5|30.36|28.56|30.36|28.56|30.3|28.5|0
1629486790000|2021-08-20 19:13:10|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629486800000|2021-08-20 19:13:20|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629486820000|2021-08-20 19:13:40|30.3|28.5|30.3|28.5|30.36|28.56|30.3|28.5|0
1629486830000|2021-08-20 19:13:50|30.36|28.56|30.33|28.53|30.36|28.56|30.33|28.53|0
1629486840000|2021-08-20 19:14:00|30.3|28.5|30.25|28.45|30.3|28.5|30.25|28.45|0
1629486850000|2021-08-20 19:14:10|30.3|28.5|30.35|28.55|30.35|28.55|30.3|28.5|0
1629486860000|2021-08-20 19:14:20|30.3|28.5|30.25|28.45|30.3|28.5|30.25|28.45|0
1629486880000|2021-08-20 19:14:40|30.3|28.5|30.3|28.5|30.3|28.5|30.28|28.48|0
1629486890000|2021-08-20 19:14:50|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1629486900000|2021-08-20 19:15:00|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629486910000|2021-08-20 19:15:10|30.25|28.45|30.3|28.5|30.3|28.5|30.25|28.45|0
1629486920000|2021-08-20 19:15:20|30.25|28.45|30.14|28.34|30.25|28.45|30.14|28.34|0
1629486930000|2021-08-20 19:15:30|30.09|28.29|30.2|28.4|30.2|28.4|30.09|28.29|0
1629486940000|2021-08-20 19:15:40|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629486960000|2021-08-20 19:16:00|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629486980000|2021-08-20 19:16:20|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629486990000|2021-08-20 19:16:30|30.2|28.4|30.25|28.45|30.25|28.45|30.2|28.4|0
1629487000000|2021-08-20 19:16:40|30.22|28.42|30.2|28.4|30.22|28.42|30.2|28.4|0
1629487010000|2021-08-20 19:16:50|30.25|28.45|30.2|28.4|30.25|28.45|30.2|28.4|0
1629487020000|2021-08-20 19:17:00|30.14|28.34|30.2|28.4|30.2|28.4|30.14|28.34|0
1629487030000|2021-08-20 19:17:10|30.17|28.37|30.2|28.4|30.2|28.4|30.14|28.34|0
1629487040000|2021-08-20 19:17:20|30.17|28.37|30.14|28.34|30.2|28.4|30.14|28.34|0
1629487050000|2021-08-20 19:17:30|30.2|28.4|30.25|28.45|30.25|28.45|30.19|28.39|0
1629487060000|2021-08-20 19:17:40|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629487080000|2021-08-20 19:18:00|30.33|28.53|30.3|28.5|30.33|28.53|30.3|28.5|0
1629487090000|2021-08-20 19:18:10|30.25|28.45|30.3|28.5|30.3|28.5|30.25|28.45|0
1629487100000|2021-08-20 19:18:20|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1629487110000|2021-08-20 19:18:30|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629487120000|2021-08-20 19:18:40|30.25|28.45|30.3|28.5|30.3|28.5|30.25|28.45|0
1629487130000|2021-08-20 19:18:50|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1629487160000|2021-08-20 19:19:20|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629487170000|2021-08-20 19:19:30|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1629487180000|2021-08-20 19:19:40|30.3|28.5|30.3|28.5|30.3|28.5|30.3|28.5|0
1629487190000|2021-08-20 19:19:50|30.35|28.55|30.4|28.6|30.4|28.6|30.35|28.55|0
1629487200000|2021-08-20 19:20:00|30.38|28.58|30.35|28.55|30.38|28.58|30.35|28.55|0
1629487210000|2021-08-20 19:20:10|30.4|28.6|30.4|28.6|30.4|28.6|30.4|28.6|0
1629487220000|2021-08-20 19:20:20|30.35|28.55|30.3|28.5|30.35|28.55|30.3|28.5|0
1629487230000|2021-08-20 19:20:30|30.24|28.44|30.24|28.44|30.24|28.44|30.24|28.44|0
1629487240000|2021-08-20 19:20:40|30.19|28.39|30.14|28.34|30.19|28.39|30.14|28.34|0
1629487250000|2021-08-20 19:20:50|30.19|28.39|30.14|28.34|30.19|28.39|30.14|28.34|0
1629487260000|2021-08-20 19:21:00|30.19|28.39|30.19|28.39|30.19|28.39|30.14|28.34|0
1629487270000|2021-08-20 19:21:10|30.14|28.34|30.14|28.34|30.19|28.39|30.14|28.34|0
1629487280000|2021-08-20 19:21:20|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629487290000|2021-08-20 19:21:30|30.14|28.34|30.14|28.34|30.14|28.34|30.14|28.34|0
1629487300000|2021-08-20 19:21:40|30.09|28.29|30.06|28.26|30.09|28.29|30.06|28.26|0
1629487310000|2021-08-20 19:21:50|30.03|28.23|30.06|28.26|30.09|28.29|30.03|28.23|0
1629487320000|2021-08-20 19:22:00|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1629487340000|2021-08-20 19:22:20|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629487350000|2021-08-20 19:22:30|30.03|28.23|30.09|28.29|30.09|28.29|30.03|28.23|0
1629487360000|2021-08-20 19:22:40|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629487370000|2021-08-20 19:22:50|29.98|28.18|29.93|28.13|29.98|28.18|29.93|28.13|0
1629487390000|2021-08-20 19:23:10|29.88|28.08|29.93|28.13|29.93|28.13|29.88|28.08|0
1629487400000|2021-08-20 19:23:20|29.88|28.08|29.98|28.18|29.98|28.18|29.88|28.08|0
1629487410000|2021-08-20 19:23:30|29.93|28.13|29.98|28.18|29.98|28.18|29.93|28.13|0
1629487420000|2021-08-20 19:23:40|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629487430000|2021-08-20 19:23:50|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629487440000|2021-08-20 19:24:00|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629487450000|2021-08-20 19:24:10|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629487460000|2021-08-20 19:24:20|29.83|28.03|29.88|28.08|29.88|28.08|29.83|28.03|0
1629487470000|2021-08-20 19:24:30|29.83|28.03|29.88|28.08|29.88|28.08|29.83|28.03|0
1629487480000|2021-08-20 19:24:40|29.93|28.13|29.88|28.08|29.93|28.13|29.88|28.08|0
1629487490000|2021-08-20 19:24:50|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629487500000|2021-08-20 19:25:00|29.88|28.08|29.98|28.18|29.98|28.18|29.88|28.08|0
1629487510000|2021-08-20 19:25:10|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629487530000|2021-08-20 19:25:30|29.88|28.08|29.9|28.1|29.93|28.13|29.88|28.08|0
1629487540000|2021-08-20 19:25:40|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629487550000|2021-08-20 19:25:50|29.95|28.15|29.93|28.13|29.95|28.15|29.93|28.13|0
1629487560000|2021-08-20 19:26:00|29.98|28.18|29.98|28.18|30.03|28.23|29.98|28.18|0
1629487570000|2021-08-20 19:26:10|30.03|28.23|30.03|28.23|30.08|28.28|30.03|28.23|0
1629487580000|2021-08-20 19:26:20|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629487590000|2021-08-20 19:26:30|29.93|28.13|29.98|28.18|29.98|28.18|29.93|28.13|0
1629487600000|2021-08-20 19:26:40|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629487610000|2021-08-20 19:26:50|29.98|28.18|29.87|28.07|29.98|28.18|29.87|28.07|0
1629487620000|2021-08-20 19:27:00|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629487630000|2021-08-20 19:27:10|29.98|28.18|29.98|28.18|29.98|28.18|29.93|28.13|0
1629487640000|2021-08-20 19:27:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629487660000|2021-08-20 19:27:40|30.06|28.26|30.06|28.26|30.06|28.26|30.06|28.26|0
1629487670000|2021-08-20 19:27:50|30.03|28.23|30.03|28.23|30.08|28.28|30.03|28.23|0
1629487690000|2021-08-20 19:28:10|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1629487700000|2021-08-20 19:28:20|30|28.2|29.98|28.18|30|28.2|29.98|28.18|0
1629487710000|2021-08-20 19:28:30|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629487720000|2021-08-20 19:28:40|29.87|28.07|29.82|28.02|29.87|28.07|29.82|28.02|0
1629487730000|2021-08-20 19:28:50|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629487750000|2021-08-20 19:29:10|29.82|28.02|29.77|27.97|29.82|28.02|29.77|27.97|0
1629487760000|2021-08-20 19:29:20|29.82|28.02|29.77|27.97|29.82|28.02|29.77|27.97|0
1629487770000|2021-08-20 19:29:30|29.8|28|29.8|28|29.8|28|29.8|28|0
1629487780000|2021-08-20 19:29:40|29.82|28.02|29.82|28.02|29.82|28.02|29.82|28.02|0
1629487790000|2021-08-20 19:29:50|29.77|27.97|29.77|27.97|29.77|27.97|29.77|27.97|0
1629487810000|2021-08-20 19:30:10|29.82|28.02|29.87|28.07|29.87|28.07|29.82|28.02|0
1629487820000|2021-08-20 19:30:20|29.92|28.12|29.98|28.18|29.98|28.18|29.92|28.12|0
1629487830000|2021-08-20 19:30:30|30.03|28.23|30.03|28.23|30.03|28.23|29.98|28.18|0
1629487840000|2021-08-20 19:30:40|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1629487850000|2021-08-20 19:30:50|30.13|28.33|30.13|28.33|30.13|28.33|30.13|28.33|0
1629487860000|2021-08-20 19:31:00|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629487870000|2021-08-20 19:31:10|30.08|28.28|29.92|28.12|30.08|28.28|29.92|28.12|0
1629487880000|2021-08-20 19:31:20|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1629487890000|2021-08-20 19:31:30|29.92|28.12|29.87|28.07|29.92|28.12|29.87|28.07|0
1629487900000|2021-08-20 19:31:40|29.92|28.12|29.87|28.07|29.97|28.17|29.87|28.07|0
1629487910000|2021-08-20 19:31:50|29.92|28.12|29.92|28.12|29.92|28.12|29.92|28.12|0
1629487920000|2021-08-20 19:32:00|29.97|28.17|29.92|28.12|29.97|28.17|29.92|28.12|0
1629487930000|2021-08-20 19:32:10|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629487940000|2021-08-20 19:32:20|29.95|28.15|29.97|28.17|29.97|28.17|29.95|28.15|0
1629487950000|2021-08-20 19:32:30|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1629487960000|2021-08-20 19:32:40|30.08|28.28|30.13|28.33|30.13|28.33|30.08|28.28|0
1629487980000|2021-08-20 19:33:00|30.1|28.3|30.03|28.23|30.1|28.3|30.03|28.23|0
1629487990000|2021-08-20 19:33:10|30.02|28.22|30.02|28.22|30.02|28.22|30.02|28.22|0
1629488000000|2021-08-20 19:33:20|29.97|28.17|29.97|28.17|29.97|28.17|29.97|28.17|0
1629488010000|2021-08-20 19:33:30|29.92|28.12|29.82|28.02|29.92|28.12|29.82|28.02|0
1629488030000|2021-08-20 19:33:50|29.77|27.97|29.77|27.97|29.77|27.97|29.71|27.91|0
1629488040000|2021-08-20 19:34:00|29.71|27.91|29.71|27.91|29.71|27.91|29.71|27.91|0
1629488050000|2021-08-20 19:34:10|29.74|27.94|29.74|27.94|29.74|27.94|29.74|27.94|0
1629488060000|2021-08-20 19:34:20|29.76|27.96|29.66|27.86|29.76|27.96|29.66|27.86|0
1629488070000|2021-08-20 19:34:30|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488080000|2021-08-20 19:34:40|29.66|27.86|29.56|27.76|29.66|27.86|29.56|27.76|0
1629488100000|2021-08-20 19:35:00|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488120000|2021-08-20 19:35:20|29.66|27.86|29.56|27.76|29.66|27.86|29.56|27.76|0
1629488130000|2021-08-20 19:35:30|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488140000|2021-08-20 19:35:40|29.66|27.86|29.56|27.76|29.66|27.86|29.56|27.76|0
1629488150000|2021-08-20 19:35:50|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488160000|2021-08-20 19:36:00|29.56|27.76|29.61|27.81|29.61|27.81|29.56|27.76|0
1629488170000|2021-08-20 19:36:10|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629488180000|2021-08-20 19:36:20|29.71|27.91|29.66|27.86|29.71|27.91|29.66|27.86|0
1629488200000|2021-08-20 19:36:40|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488210000|2021-08-20 19:36:50|29.56|27.76|29.56|27.76|29.56|27.76|29.56|27.76|0
1629488220000|2021-08-20 19:37:00|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629488240000|2021-08-20 19:37:20|29.61|27.81|29.56|27.76|29.61|27.81|29.56|27.76|0
1629488260000|2021-08-20 19:37:40|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629488270000|2021-08-20 19:37:50|29.45|27.65|29.45|27.65|29.45|27.65|29.45|27.65|0
1629488280000|2021-08-20 19:38:00|29.43|27.63|29.45|27.65|29.45|27.65|29.4|27.6|0
1629488290000|2021-08-20 19:38:10|29.4|27.6|29.4|27.6|29.4|27.6|29.4|27.6|0
1629488320000|2021-08-20 19:38:40|29.35|27.55|29.35|27.55|29.35|27.55|29.35|27.55|0
1629488330000|2021-08-20 19:38:50|29.4|27.6|29.45|27.65|29.45|27.65|29.4|27.6|0
1629488340000|2021-08-20 19:39:00|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1629488350000|2021-08-20 19:39:10|29.61|27.81|29.61|27.81|29.61|27.81|29.61|27.81|0
1629488360000|2021-08-20 19:39:20|29.66|27.86|29.66|27.86|29.66|27.86|29.66|27.86|0
1629488370000|2021-08-20 19:39:30|29.61|27.81|29.5|27.7|29.61|27.81|29.5|27.7|0
1629488380000|2021-08-20 19:39:40|29.55|27.75|29.5|27.7|29.55|27.75|29.5|27.7|0
1629488390000|2021-08-20 19:39:50|29.45|27.65|29.45|27.65|29.5|27.7|29.45|27.65|0
1629488400000|2021-08-20 19:40:00|29.4|27.6|29.45|27.65|29.45|27.65|29.4|27.6|0
1629488410000|2021-08-20 19:40:10|29.4|27.6|29.45|27.65|29.45|27.65|29.4|27.6|0
1629488420000|2021-08-20 19:40:20|29.5|27.7|29.61|27.81|29.61|27.81|29.45|27.65|0
1629488430000|2021-08-20 19:40:30|29.6|27.8|29.63|27.83|29.63|27.83|29.6|27.8|0
1629488440000|2021-08-20 19:40:40|29.6|27.8|29.6|27.8|29.66|27.86|29.6|27.8|0
1629488450000|2021-08-20 19:40:50|29.58|27.78|29.5|27.7|29.58|27.78|29.5|27.7|0
1629488460000|2021-08-20 19:41:00|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1629488480000|2021-08-20 19:41:20|30.26|28.46|30.2|28.4|30.26|28.46|30.2|28.4|0
1629488490000|2021-08-20 19:41:30|30.26|28.46|30.36|28.56|30.36|28.56|30.26|28.46|0
1629488500000|2021-08-20 19:41:40|30.33|28.53|30.41|28.61|30.41|28.61|30.33|28.53|0
1629488510000|2021-08-20 19:41:50|30.46|28.66|30.51|28.71|30.52|28.72|30.46|28.66|0
1629488520000|2021-08-20 19:42:00|30.57|28.77|30.57|28.77|30.57|28.77|30.51|28.71|0
1629488530000|2021-08-20 19:42:10|30.54|28.74|30.57|28.77|30.57|28.77|30.51|28.71|0
1629488540000|2021-08-20 19:42:20|30.51|28.71|30.46|28.66|30.51|28.71|30.46|28.66|0
1629488550000|2021-08-20 19:42:30|30.44|28.64|30.41|28.61|30.44|28.64|30.41|28.61|0
1629488560000|2021-08-20 19:42:40|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1629488570000|2021-08-20 19:42:50|30.31|28.51|30.31|28.51|30.36|28.56|30.31|28.51|0
1629488580000|2021-08-20 19:43:00|30.33|28.53|30.2|28.4|30.33|28.53|30.2|28.4|0
1629488590000|2021-08-20 19:43:10|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629488600000|2021-08-20 19:43:20|30.2|28.4|30.2|28.4|30.2|28.4|30.2|28.4|0
1629488610000|2021-08-20 19:43:30|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629488630000|2021-08-20 19:43:50|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629488640000|2021-08-20 19:44:00|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629488650000|2021-08-20 19:44:10|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629488660000|2021-08-20 19:44:20|30.12|28.32|30.1|28.3|30.15|28.35|30.1|28.3|0
1629488670000|2021-08-20 19:44:30|30.15|28.35|30.1|28.3|30.15|28.35|30.1|28.3|0
1629488680000|2021-08-20 19:44:40|30.05|28.25|29.99|28.19|30.07|28.27|29.99|28.19|0
1629488690000|2021-08-20 19:44:50|30.05|28.25|30.05|28.25|30.05|28.25|30.05|28.25|0
1629488700000|2021-08-20 19:45:00|30.1|28.3|30.05|28.25|30.15|28.35|30.05|28.25|0
1629488710000|2021-08-20 19:45:10|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629488720000|2021-08-20 19:45:20|30.15|28.35|30.15|28.35|30.15|28.35|30.15|28.35|0
1629488730000|2021-08-20 19:45:30|30.2|28.4|30.15|28.35|30.2|28.4|30.15|28.35|0
1629488750000|2021-08-20 19:45:50|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629488760000|2021-08-20 19:46:00|30.04|28.24|29.99|28.19|30.04|28.24|29.99|28.19|0
1629488770000|2021-08-20 19:46:10|30.04|28.24|30.1|28.3|30.1|28.3|30.04|28.24|0
1629488780000|2021-08-20 19:46:20|30.04|28.24|29.99|28.19|30.1|28.3|29.99|28.19|0
1629488790000|2021-08-20 19:46:30|30.04|28.24|30.04|28.24|30.07|28.27|30.04|28.24|0
1629488800000|2021-08-20 19:46:40|30.1|28.3|30.1|28.3|30.1|28.3|30.1|28.3|0
1629488810000|2021-08-20 19:46:50|30.04|28.24|30.04|28.24|30.04|28.24|30.04|28.24|0
1629488820000|2021-08-20 19:47:00|29.99|28.19|30.04|28.24|30.04|28.24|29.99|28.19|0
1629488840000|2021-08-20 19:47:20|30.09|28.29|30.04|28.24|30.09|28.29|30.04|28.24|0
1629488850000|2021-08-20 19:47:30|29.99|28.19|29.99|28.19|29.99|28.19|29.99|28.19|0
1629488860000|2021-08-20 19:47:40|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629488870000|2021-08-20 19:47:50|29.89|28.09|29.89|28.09|29.94|28.14|29.89|28.09|0
1629488880000|2021-08-20 19:48:00|29.94|28.14|29.94|28.14|29.94|28.14|29.94|28.14|0
1629488890000|2021-08-20 19:48:10|29.99|28.19|29.89|28.09|29.99|28.19|29.89|28.09|0
1629488900000|2021-08-20 19:48:20|29.84|28.04|29.84|28.04|29.84|28.04|29.84|28.04|0
1629488910000|2021-08-20 19:48:30|29.89|28.09|29.89|28.09|29.89|28.09|29.89|28.09|0
1629488920000|2021-08-20 19:48:40|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629488930000|2021-08-20 19:48:50|29.84|28.04|29.89|28.09|29.89|28.09|29.84|28.04|0
1629488940000|2021-08-20 19:49:00|29.84|28.04|30.14|28.34|30.14|28.34|29.84|28.04|0
1629488960000|2021-08-20 19:49:20|30.2|28.4|30.2|28.4|30.25|28.45|30.2|28.4|0
1629488970000|2021-08-20 19:49:30|30.25|28.45|30.25|28.45|30.3|28.5|30.25|28.45|0
1629488980000|2021-08-20 19:49:40|30.3|28.5|30.25|28.45|30.3|28.5|30.25|28.45|0
1629489000000|2021-08-20 19:50:00|29.99|28.19|30.04|28.24|30.04|28.24|29.89|28.09|0
1629489010000|2021-08-20 19:50:10|29.94|28.14|30.04|28.24|30.04|28.24|29.94|28.14|0
1629489020000|2021-08-20 19:50:20|29.94|28.14|29.94|28.14|29.99|28.19|29.94|28.14|0
1629489030000|2021-08-20 19:50:30|29.99|28.19|30.07|28.27|30.09|28.29|29.99|28.19|0
1629489040000|2021-08-20 19:50:40|30.04|28.24|30.25|28.45|30.25|28.45|30.04|28.24|0
1629489050000|2021-08-20 19:50:50|30.3|28.5|30.2|28.4|30.3|28.5|30.2|28.4|0
1629489060000|2021-08-20 19:51:00|30.25|28.45|30.25|28.45|30.3|28.5|30.25|28.45|0
1629489070000|2021-08-20 19:51:10|30.3|28.5|30.3|28.5|30.3|28.5|30.25|28.45|0
1629489080000|2021-08-20 19:51:20|30.25|28.45|30.25|28.45|30.25|28.45|30.19|28.39|0
1629489100000|2021-08-20 19:51:40|30.3|28.5|30.35|28.55|30.35|28.55|30.3|28.5|0
1629489110000|2021-08-20 19:51:50|30.3|28.5|30.3|28.5|30.32|28.52|30.3|28.5|0
1629489120000|2021-08-20 19:52:00|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1629489130000|2021-08-20 19:52:10|30.3|28.5|30.3|28.5|30.3|28.5|30.25|28.45|0
1629489140000|2021-08-20 19:52:20|30.14|28.34|30.19|28.39|30.25|28.45|30.14|28.34|0
1629489160000|2021-08-20 19:52:40|30.09|28.29|30.14|28.34|30.14|28.34|30.09|28.29|0
1629489170000|2021-08-20 19:52:50|30.19|28.39|30.25|28.45|30.25|28.45|30.19|28.39|0
1629489180000|2021-08-20 19:53:00|30.19|28.39|30.24|28.44|30.25|28.45|30.19|28.39|0
1629489190000|2021-08-20 19:53:10|30.22|28.42|30.3|28.5|30.3|28.5|30.22|28.42|0
1629489200000|2021-08-20 19:53:20|30.32|28.52|30.4|28.6|30.4|28.6|30.32|28.52|0
1629489210000|2021-08-20 19:53:30|30.35|28.55|30.35|28.55|30.35|28.55|30.3|28.5|0
1629489220000|2021-08-20 19:53:40|30.4|28.6|30.35|28.55|30.4|28.6|30.35|28.55|0
1629489230000|2021-08-20 19:53:50|30.4|28.6|30.35|28.55|30.4|28.6|30.35|28.55|0
1629489240000|2021-08-20 19:54:00|30.4|28.6|30.35|28.55|30.4|28.6|30.35|28.55|0
1629489260000|2021-08-20 19:54:20|30.4|28.6|30.4|28.6|30.4|28.6|30.4|28.6|0
1629489270000|2021-08-20 19:54:30|30.45|28.65|30.4|28.6|30.45|28.65|30.35|28.55|0
1629489280000|2021-08-20 19:54:40|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1629489290000|2021-08-20 19:54:50|30.3|28.5|30.35|28.55|30.35|28.55|30.3|28.5|0
1629489300000|2021-08-20 19:55:00|30.4|28.6|30.3|28.5|30.4|28.6|30.3|28.5|0
1629489310000|2021-08-20 19:55:10|30.29|28.49|30.29|28.49|30.29|28.49|30.29|28.49|0
1629489320000|2021-08-20 19:55:20|30.35|28.55|30.35|28.55|30.35|28.55|30.35|28.55|0
1629489330000|2021-08-20 19:55:30|30.32|28.52|30.45|28.65|30.45|28.65|30.32|28.52|0
1629489340000|2021-08-20 19:55:40|30.56|28.76|30.45|28.65|30.56|28.76|30.45|28.65|0
1629489350000|2021-08-20 19:55:50|30.5|28.7|30.45|28.65|30.5|28.7|30.45|28.65|0
1629489360000|2021-08-20 19:56:00|30.5|28.7|30.29|28.49|30.5|28.7|30.29|28.49|0
1629489370000|2021-08-20 19:56:10|30.24|28.44|30.19|28.39|30.24|28.44|30.19|28.39|0
1629489380000|2021-08-20 19:56:20|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629489390000|2021-08-20 19:56:30|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629489400000|2021-08-20 19:56:40|30.14|28.34|30.09|28.29|30.14|28.34|30.09|28.29|0
1629489410000|2021-08-20 19:56:50|30.14|28.34|30.19|28.39|30.19|28.39|30.09|28.29|0
1629489420000|2021-08-20 19:57:00|30.14|28.34|30.19|28.39|30.19|28.39|30.14|28.34|0
1629489430000|2021-08-20 19:57:10|30.24|28.44|30.19|28.39|30.24|28.44|30.19|28.39|0
1629489440000|2021-08-20 19:57:20|30.14|28.34|30.14|28.34|30.19|28.39|30.14|28.34|0
1629489450000|2021-08-20 19:57:30|30.09|28.29|30.03|28.23|30.09|28.29|30.03|28.23|0
1629489460000|2021-08-20 19:57:40|29.98|28.18|29.98|28.18|29.98|28.18|29.98|28.18|0
1629489470000|2021-08-20 19:57:50|29.93|28.13|29.93|28.13|29.93|28.13|29.93|28.13|0
1629489480000|2021-08-20 19:58:00|29.88|28.08|29.93|28.13|29.93|28.13|29.88|28.08|0
1629489490000|2021-08-20 19:58:10|30.03|28.23|30.19|28.39|30.19|28.39|30.03|28.23|0
1629489500000|2021-08-20 19:58:20|30.24|28.44|30.34|28.54|30.34|28.54|30.24|28.44|0
1629489510000|2021-08-20 19:58:30|30.29|28.49|30.4|28.6|30.4|28.6|30.29|28.49|0
1629489520000|2021-08-20 19:58:40|30.34|28.54|30.4|28.6|30.4|28.6|30.34|28.54|0
1629489530000|2021-08-20 19:58:50|30.34|28.54|30.4|28.6|30.45|28.65|30.34|28.54|0
1629489540000|2021-08-20 19:59:00|30.34|28.54|30.45|28.65|30.45|28.65|30.34|28.54|0
1629489550000|2021-08-20 19:59:10|30.5|28.7|30.45|28.65|30.5|28.7|30.45|28.65|0
1629489560000|2021-08-20 19:59:20|30.5|28.7|30.4|28.6|30.5|28.7|30.4|28.6|0
1629489570000|2021-08-20 19:59:30|30.34|28.54|30.5|28.7|30.5|28.7|30.34|28.54|0
1629489580000|2021-08-20 19:59:40|30.4|28.6|30.4|28.6|30.45|28.65|30.4|28.6|0
1629489590000|2021-08-20 19:59:50|30.45|28.65|30.6|28.8|30.6|28.8|30.45|28.65|0
1629489600000|2021-08-20 20:00:00|30.55|28.75|30.55|28.75|30.55|28.75|30.55|28.75|0
1629489610000|2021-08-20 20:00:10|30.92|29.12|30.81|29.01|30.97|29.17|30.76|28.96|0
1629489620000|2021-08-20 20:00:20|30.92|29.12|30.81|29.01|30.92|29.12|30.76|28.96|0
1629489630000|2021-08-20 20:00:30|30.76|28.96|30.87|29.07|30.87|29.07|30.76|28.96|0
1629489640000|2021-08-20 20:00:40|30.92|29.12|30.76|28.96|30.92|29.12|30.76|28.96|0
1629489650000|2021-08-20 20:00:50|30.81|29.01|30.92|29.12|30.92|29.12|30.81|29.01|0
1629489660000|2021-08-20 20:01:00|30.87|29.07|30.87|29.07|30.87|29.07|30.81|29.01|0
1629489670000|2021-08-20 20:01:10|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1629489680000|2021-08-20 20:01:20|30.87|29.07|30.92|29.12|30.92|29.12|30.87|29.07|0
1629489710000|2021-08-20 20:01:50|30.97|29.17|30.86|29.06|30.97|29.17|30.86|29.06|0
1629489720000|2021-08-20 20:02:00|30.81|29.01|30.76|28.96|30.81|29.01|30.76|28.96|0
1629489730000|2021-08-20 20:02:10|30.71|28.91|30.81|29.01|30.81|29.01|30.71|28.91|0
1629489740000|2021-08-20 20:02:20|30.86|29.06|30.81|29.01|30.86|29.06|30.81|29.01|0
1629489760000|2021-08-20 20:02:40|30.86|29.06|30.81|29.01|30.86|29.06|30.81|29.01|0
1629489780000|2021-08-20 20:03:00|30.86|29.06|30.86|29.06|30.92|29.12|30.81|29.01|0
1629489800000|2021-08-20 20:03:20|30.92|29.12|30.92|29.12|30.92|29.12|30.92|29.12|0
1629489830000|2021-08-20 20:03:50|30.86|29.06|30.92|29.12|30.92|29.12|30.86|29.06|0
1629489840000|2021-08-20 20:04:00|30.86|29.06|30.92|29.12|30.92|29.12|30.86|29.06|0
1629489880000|2021-08-20 20:04:40|30.86|29.06|30.91|29.11|30.91|29.11|30.86|29.06|0
1629489890000|2021-08-20 20:04:50|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1629489900000|2021-08-20 20:05:00|30.91|29.11|30.91|29.11|30.91|29.11|30.86|29.06|0
1629489910000|2021-08-20 20:05:10|30.86|29.06|30.89|29.09|30.89|29.09|30.86|29.06|0
1629489920000|2021-08-20 20:05:20|30.91|29.11|30.86|29.06|30.91|29.11|30.86|29.06|0
1629489930000|2021-08-20 20:05:30|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1629489950000|2021-08-20 20:05:50|30.86|29.06|30.91|29.11|30.91|29.11|30.86|29.06|0
1629489960000|2021-08-20 20:06:00|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1629489970000|2021-08-20 20:06:10|30.91|29.11|30.91|29.11|30.91|29.11|30.91|29.11|0
1629489980000|2021-08-20 20:06:20|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629489990000|2021-08-20 20:06:30|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1629490000000|2021-08-20 20:06:40|31.07|29.27|31.02|29.22|31.07|29.27|31.02|29.22|0
1629490010000|2021-08-20 20:06:50|30.97|29.17|30.97|29.17|30.97|29.17|30.97|29.17|0
1629490020000|2021-08-20 20:07:00|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1629490030000|2021-08-20 20:07:10|31.07|29.27|31.02|29.22|31.07|29.27|31.02|29.22|0
1629490040000|2021-08-20 20:07:20|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629490060000|2021-08-20 20:07:40|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1629490070000|2021-08-20 20:07:50|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629490080000|2021-08-20 20:08:00|31.02|29.22|31.02|29.22|31.02|29.22|31.02|29.22|0
1629490090000|2021-08-20 20:08:10|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629490120000|2021-08-20 20:08:40|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1629490130000|2021-08-20 20:08:50|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629490150000|2021-08-20 20:09:10|31.12|29.32|31.07|29.27|31.12|29.32|31.07|29.27|0
1629490160000|2021-08-20 20:09:20|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1629490170000|2021-08-20 20:09:30|31.18|29.38|31.18|29.38|31.18|29.38|31.18|29.38|0
1629490180000|2021-08-20 20:09:40|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1629490210000|2021-08-20 20:10:10|31.18|29.38|31.17|29.37|31.18|29.38|31.17|29.37|0
1629490240000|2021-08-20 20:10:40|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1629490260000|2021-08-20 20:11:00|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1629490270000|2021-08-20 20:11:10|31.17|29.37|31.23|29.43|31.23|29.43|31.17|29.37|0
1629490290000|2021-08-20 20:11:30|31.28|29.48|31.28|29.48|31.28|29.48|31.28|29.48|0
1629490300000|2021-08-20 20:11:40|31.33|29.53|31.33|29.53|31.33|29.53|31.33|29.53|0
1629490320000|2021-08-20 20:12:00|31.28|29.48|31.2|29.4|31.28|29.48|31.2|29.4|0
1629490330000|2021-08-20 20:12:10|31.23|29.43|31.28|29.48|31.28|29.48|31.23|29.43|0
1629490340000|2021-08-20 20:12:20|31.23|29.43|31.23|29.43|31.23|29.43|31.23|29.43|0
1629490370000|2021-08-20 20:12:50|31.07|29.27|31.12|29.32|31.12|29.32|31.07|29.27|0
1629490390000|2021-08-20 20:13:10|31.07|29.27|31.07|29.27|31.07|29.27|31.07|29.27|0
1629490410000|2021-08-20 20:13:30|31.01|29.21|30.96|29.16|31.01|29.21|30.96|29.16|0
1629490420000|2021-08-20 20:13:40|31.01|29.21|30.96|29.16|31.01|29.21|30.96|29.16|0
1629490430000|2021-08-20 20:13:50|31.01|29.21|31.01|29.21|31.01|29.21|31.01|29.21|0
1629490440000|2021-08-20 20:14:00|31.07|29.27|31.01|29.21|31.07|29.27|31.01|29.21|0
1629490460000|2021-08-20 20:14:20|31.07|29.27|31.07|29.27|31.07|29.27|31.01|29.21|0
1629490470000|2021-08-20 20:14:30|31.06|29.26|31.12|29.32|31.12|29.32|31.06|29.26|0
1629490490000|2021-08-20 20:14:50|31.17|29.37|31.12|29.32|31.17|29.37|31.12|29.32|0
1629490510000|2021-08-20 20:15:10|31.32|29.12|31.37|29.17|31.37|29.17|31.32|29.12|0
1629702620000|2021-08-23 07:10:20|25.48|23.68|25.48|23.68|25.48|23.68|25.44|23.64|0
1629702630000|2021-08-23 07:10:30|25.46|23.66|25.39|23.59|25.48|23.68|25.39|23.59|0
1629702640000|2021-08-23 07:10:40|25.37|23.57|25.39|23.59|25.39|23.59|25.34|23.54|0
1629702650000|2021-08-23 07:10:50|25.34|23.54|25.34|23.54|25.34|23.54|25.32|23.52|0
1629702660000|2021-08-23 07:11:00|25.3|23.5|25.3|23.5|25.3|23.5|25.25|23.45|0
1629702670000|2021-08-23 07:11:10|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1629702680000|2021-08-23 07:11:20|25.39|23.59|25.48|23.68|25.48|23.68|25.39|23.59|0
1629702690000|2021-08-23 07:11:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629702700000|2021-08-23 07:11:40|25.43|23.63|25.39|23.59|25.43|23.63|25.39|23.59|0
1629702720000|2021-08-23 07:12:00|25.34|23.54|25.43|23.63|25.43|23.63|25.34|23.54|0
1629702730000|2021-08-23 07:12:10|25.39|23.59|25.39|23.59|25.43|23.63|25.39|23.59|0
1629702740000|2021-08-23 07:12:20|25.43|23.63|25.48|23.68|25.48|23.68|25.43|23.63|0
1629702750000|2021-08-23 07:12:30|25.43|23.63|25.48|23.68|25.53|23.73|25.43|23.63|0
1629702760000|2021-08-23 07:12:40|25.5|23.7|25.43|23.63|25.53|23.73|25.43|23.63|0
1629702770000|2021-08-23 07:12:50|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629702780000|2021-08-23 07:13:00|25.53|23.73|25.53|23.73|25.53|23.73|25.43|23.63|0
1629702790000|2021-08-23 07:13:10|25.5|23.7|25.53|23.73|25.53|23.73|25.5|23.7|0
1629702810000|2021-08-23 07:13:30|25.48|23.68|25.48|23.68|25.53|23.73|25.48|23.68|0
1629702820000|2021-08-23 07:13:40|25.5|23.7|25.57|23.77|25.57|23.77|25.5|23.7|0
1629702830000|2021-08-23 07:13:50|25.53|23.73|25.57|23.77|25.57|23.77|25.53|23.73|0
1629702840000|2021-08-23 07:14:00|25.53|23.73|25.48|23.68|25.57|23.77|25.48|23.68|0
1629702860000|2021-08-23 07:14:20|25.5|23.7|25.57|23.77|25.57|23.77|25.5|23.7|0
1629702870000|2021-08-23 07:14:30|25.62|23.82|25.53|23.73|25.62|23.82|25.53|23.73|0
1629702890000|2021-08-23 07:14:50|25.48|23.68|25.52|23.72|25.53|23.73|25.48|23.68|0
1629702900000|2021-08-23 07:15:00|25.57|23.77|25.64|23.84|25.66|23.86|25.57|23.77|0
1629702910000|2021-08-23 07:15:10|25.52|23.72|25.41|23.61|25.52|23.72|25.41|23.61|0
1629702920000|2021-08-23 07:15:20|25.46|23.66|25.48|23.68|25.48|23.68|25.46|23.66|0
1629702930000|2021-08-23 07:15:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629702940000|2021-08-23 07:15:40|25.48|23.68|25.52|23.72|25.52|23.72|25.48|23.68|0
1629702950000|2021-08-23 07:15:50|25.48|23.68|25.5|23.7|25.52|23.72|25.48|23.68|0
1629702960000|2021-08-23 07:16:00|25.52|23.72|25.48|23.68|25.52|23.72|25.48|23.68|0
1629702970000|2021-08-23 07:16:10|25.43|23.63|25.38|23.58|25.43|23.63|25.38|23.58|0
1629702980000|2021-08-23 07:16:20|25.43|23.63|25.41|23.61|25.43|23.63|25.41|23.61|0
1629702990000|2021-08-23 07:16:30|25.43|23.63|25.48|23.68|25.48|23.68|25.43|23.63|0
1629703000000|2021-08-23 07:16:40|25.43|23.63|25.48|23.68|25.52|23.72|25.43|23.63|0
1629703010000|2021-08-23 07:16:50|25.45|23.65|25.48|23.68|25.48|23.68|25.45|23.65|0
1629703020000|2021-08-23 07:17:00|25.43|23.63|25.48|23.68|25.48|23.68|25.43|23.63|0
1629703030000|2021-08-23 07:17:10|25.5|23.7|25.52|23.72|25.52|23.72|25.5|23.7|0
1629703040000|2021-08-23 07:17:20|25.43|23.63|25.43|23.63|25.45|23.65|25.43|23.63|0
1629703050000|2021-08-23 07:17:30|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1629703070000|2021-08-23 07:17:50|25.41|23.61|25.43|23.63|25.43|23.63|25.41|23.61|0
1629703080000|2021-08-23 07:18:00|25.52|23.72|25.48|23.68|25.52|23.72|25.48|23.68|0
1629703090000|2021-08-23 07:18:10|25.43|23.63|25.48|23.68|25.48|23.68|25.43|23.63|0
1629703100000|2021-08-23 07:18:20|25.5|23.7|25.48|23.68|25.52|23.72|25.48|23.68|0
1629703120000|2021-08-23 07:18:40|25.52|23.72|25.52|23.72|25.52|23.72|25.48|23.68|0
1629703130000|2021-08-23 07:18:50|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629703140000|2021-08-23 07:19:00|25.5|23.7|25.52|23.72|25.52|23.72|25.5|23.7|0
1629703150000|2021-08-23 07:19:10|25.47|23.67|25.47|23.67|25.47|23.67|25.47|23.67|0
1629703170000|2021-08-23 07:19:30|25.43|23.63|25.41|23.61|25.43|23.63|25.41|23.61|0
1629703180000|2021-08-23 07:19:40|25.43|23.63|25.45|23.65|25.47|23.67|25.43|23.63|0
1629703190000|2021-08-23 07:19:50|25.47|23.67|25.43|23.63|25.47|23.67|25.43|23.63|0
1629703200000|2021-08-23 07:20:00|25.47|23.67|25.34|23.54|25.47|23.67|25.34|23.54|0
1629703210000|2021-08-23 07:20:10|25.33|23.53|25.29|23.49|25.33|23.53|25.29|23.49|0
1629703220000|2021-08-23 07:20:20|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1629703230000|2021-08-23 07:20:30|25.33|23.53|25.29|23.49|25.33|23.53|25.29|23.49|0
1629703240000|2021-08-23 07:20:40|25.24|23.44|25.24|23.44|25.24|23.44|25.2|23.4|0
1629703260000|2021-08-23 07:21:00|25.29|23.49|25.33|23.53|25.33|23.53|25.29|23.49|0
1629703270000|2021-08-23 07:21:10|25.29|23.49|25.33|23.53|25.33|23.53|25.29|23.49|0
1629703280000|2021-08-23 07:21:20|25.29|23.49|25.29|23.49|25.33|23.53|25.29|23.49|0
1629703290000|2021-08-23 07:21:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1629703300000|2021-08-23 07:21:40|25.29|23.49|25.33|23.53|25.33|23.53|25.29|23.49|0
1629703310000|2021-08-23 07:21:50|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1629703320000|2021-08-23 07:22:00|25.24|23.44|25.2|23.4|25.24|23.44|25.2|23.4|0
1629703330000|2021-08-23 07:22:10|25.15|23.35|25.1|23.3|25.15|23.35|25.1|23.3|0
1629703350000|2021-08-23 07:22:30|25.15|23.35|25.24|23.44|25.24|23.44|25.15|23.35|0
1629703360000|2021-08-23 07:22:40|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1629703370000|2021-08-23 07:22:50|25.22|23.42|25.22|23.42|25.22|23.42|25.22|23.42|0
1629703380000|2021-08-23 07:23:00|25.29|23.49|25.19|23.39|25.29|23.49|25.19|23.39|0
1629703390000|2021-08-23 07:23:10|25.24|23.44|25.29|23.49|25.33|23.53|25.24|23.44|0
1629703400000|2021-08-23 07:23:20|25.31|23.51|25.29|23.49|25.31|23.51|25.29|23.49|0
1629703410000|2021-08-23 07:23:30|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1629703420000|2021-08-23 07:23:40|25.42|23.62|25.47|23.67|25.47|23.67|25.42|23.62|0
1629703430000|2021-08-23 07:23:50|25.42|23.62|25.29|23.49|25.42|23.62|25.29|23.49|0
1629703440000|2021-08-23 07:24:00|25.33|23.53|25.29|23.49|25.33|23.53|25.29|23.49|0
1629703450000|2021-08-23 07:24:10|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1629703460000|2021-08-23 07:24:20|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1629703470000|2021-08-23 07:24:30|25.38|23.58|25.42|23.62|25.42|23.62|25.38|23.58|0
1629703480000|2021-08-23 07:24:40|25.47|23.67|25.42|23.62|25.47|23.67|25.42|23.62|0
1629703490000|2021-08-23 07:24:50|25.47|23.67|25.47|23.67|25.52|23.72|25.47|23.67|0
1629703500000|2021-08-23 07:25:00|25.52|23.72|25.52|23.72|25.56|23.76|25.52|23.72|0
1629703510000|2021-08-23 07:25:10|25.56|23.76|25.52|23.72|25.56|23.76|25.52|23.72|0
1629703520000|2021-08-23 07:25:20|25.47|23.67|25.52|23.72|25.52|23.72|25.47|23.67|0
1629703530000|2021-08-23 07:25:30|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629703540000|2021-08-23 07:25:40|25.61|23.81|25.7|23.9|25.7|23.9|25.61|23.81|0
1629703550000|2021-08-23 07:25:50|25.75|23.95|25.63|23.83|25.75|23.95|25.63|23.83|0
1629703560000|2021-08-23 07:26:00|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629703570000|2021-08-23 07:26:10|25.7|23.9|25.8|24|25.8|24|25.7|23.9|0
1629703580000|2021-08-23 07:26:20|25.75|23.95|25.75|23.95|25.8|24|25.75|23.95|0
1629703590000|2021-08-23 07:26:30|25.8|24|25.82|24.02|25.84|24.04|25.8|24|0
1629703600000|2021-08-23 07:26:40|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629703610000|2021-08-23 07:26:50|25.77|23.97|25.75|23.95|25.77|23.97|25.7|23.9|0
1629703620000|2021-08-23 07:27:00|25.79|23.99|25.7|23.9|25.79|23.99|25.7|23.9|0
1629703630000|2021-08-23 07:27:10|25.75|23.95|25.79|23.99|25.79|23.99|25.75|23.95|0
1629703640000|2021-08-23 07:27:20|25.7|23.9|25.75|23.95|25.75|23.95|25.7|23.9|0
1629703650000|2021-08-23 07:27:30|25.79|23.99|25.75|23.95|25.84|24.04|25.75|23.95|0
1629703660000|2021-08-23 07:27:40|25.79|23.99|25.79|23.99|25.79|23.99|25.77|23.97|0
1629703670000|2021-08-23 07:27:50|25.75|23.95|25.75|23.95|25.79|23.99|25.75|23.95|0
1629703680000|2021-08-23 07:28:00|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629703690000|2021-08-23 07:28:10|25.75|23.95|25.79|23.99|25.79|23.99|25.75|23.95|0
1629703700000|2021-08-23 07:28:20|25.75|23.95|25.77|23.97|25.79|23.99|25.75|23.95|0
1629703710000|2021-08-23 07:28:30|25.75|23.95|25.77|23.97|25.79|23.99|25.75|23.95|0
1629703720000|2021-08-23 07:28:40|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629703730000|2021-08-23 07:28:50|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629703740000|2021-08-23 07:29:00|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629703750000|2021-08-23 07:29:10|25.86|24.06|25.86|24.06|25.89|24.09|25.86|24.06|0
1629703760000|2021-08-23 07:29:20|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629703770000|2021-08-23 07:29:30|25.79|23.99|25.75|23.95|25.79|23.99|25.75|23.95|0
1629703780000|2021-08-23 07:29:40|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629703790000|2021-08-23 07:29:50|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629703800000|2021-08-23 07:30:00|25.93|24.13|25.93|24.13|25.98|24.18|25.89|24.09|0
1629703810000|2021-08-23 07:30:10|26.12|24.32|25.79|23.99|26.12|24.32|25.79|23.99|0
1629703820000|2021-08-23 07:30:20|25.77|23.97|25.74|23.94|25.77|23.97|25.74|23.94|0
1629703830000|2021-08-23 07:30:30|25.7|23.9|25.7|23.9|25.7|23.9|25.65|23.85|0
1629703840000|2021-08-23 07:30:40|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1629703850000|2021-08-23 07:30:50|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629703860000|2021-08-23 07:31:00|25.77|23.97|25.74|23.94|25.77|23.97|25.74|23.94|0
1629703870000|2021-08-23 07:31:10|25.84|24.04|25.84|24.04|25.88|24.08|25.79|23.99|0
1629703880000|2021-08-23 07:31:20|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629703890000|2021-08-23 07:31:30|25.88|24.08|25.98|24.18|25.98|24.18|25.88|24.08|0
1629703900000|2021-08-23 07:31:40|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1629703910000|2021-08-23 07:31:50|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629703920000|2021-08-23 07:32:00|25.88|24.08|25.93|24.13|25.96|24.16|25.88|24.08|0
1629703930000|2021-08-23 07:32:10|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1629703940000|2021-08-23 07:32:20|25.98|24.18|25.88|24.08|25.98|24.18|25.88|24.08|0
1629703950000|2021-08-23 07:32:30|25.84|24.04|25.88|24.08|25.88|24.08|25.84|24.04|0
1629703960000|2021-08-23 07:32:40|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629703970000|2021-08-23 07:32:50|25.84|24.04|25.86|24.06|25.86|24.06|25.84|24.04|0
1629703980000|2021-08-23 07:33:00|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629703990000|2021-08-23 07:33:10|25.88|24.08|25.79|23.99|25.88|24.08|25.79|23.99|0
1629704000000|2021-08-23 07:33:20|25.84|24.04|25.86|24.06|25.88|24.08|25.84|24.04|0
1629704010000|2021-08-23 07:33:30|25.88|24.08|25.88|24.08|25.91|24.11|25.88|24.08|0
1629704020000|2021-08-23 07:33:40|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629704030000|2021-08-23 07:33:50|25.95|24.15|25.95|24.15|25.98|24.18|25.95|24.15|0
1629704040000|2021-08-23 07:34:00|25.93|24.13|26.02|24.22|26.02|24.22|25.93|24.13|0
1629704050000|2021-08-23 07:34:10|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1629704060000|2021-08-23 07:34:20|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629704070000|2021-08-23 07:34:30|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1629704080000|2021-08-23 07:34:40|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1629704090000|2021-08-23 07:34:50|25.98|24.18|25.93|24.13|25.98|24.18|25.93|24.13|0
1629704100000|2021-08-23 07:35:00|25.88|24.08|26.07|24.27|26.07|24.27|25.88|24.08|0
1629704110000|2021-08-23 07:35:10|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1629704120000|2021-08-23 07:35:20|26.07|24.27|26.07|24.27|26.12|24.32|26.07|24.27|0
1629704130000|2021-08-23 07:35:30|26.16|24.36|26.12|24.32|26.16|24.36|26.12|24.32|0
1629704140000|2021-08-23 07:35:40|26.07|24.27|25.98|24.18|26.07|24.27|25.98|24.18|0
1629704150000|2021-08-23 07:35:50|26|24.2|26.02|24.22|26.02|24.22|26|24.2|0
1629704160000|2021-08-23 07:36:00|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1629704170000|2021-08-23 07:36:10|25.97|24.17|25.83|24.03|25.97|24.17|25.83|24.03|0
1629704180000|2021-08-23 07:36:20|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1629704190000|2021-08-23 07:36:30|25.83|24.03|25.79|23.99|25.83|24.03|25.79|23.99|0
1629704200000|2021-08-23 07:36:40|25.76|23.96|25.83|24.03|25.88|24.08|25.76|23.96|0
1629704210000|2021-08-23 07:36:50|25.86|24.06|25.93|24.13|25.93|24.13|25.86|24.06|0
1629704220000|2021-08-23 07:37:00|25.95|24.15|26.02|24.22|26.02|24.22|25.95|24.15|0
1629704230000|2021-08-23 07:37:10|26.05|24.25|25.97|24.17|26.05|24.25|25.97|24.17|0
1629704250000|2021-08-23 07:37:30|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629704260000|2021-08-23 07:37:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629704270000|2021-08-23 07:37:50|26.02|24.22|26.02|24.22|26.07|24.27|26.02|24.22|0
1629704280000|2021-08-23 07:38:00|26.07|24.27|26.07|24.27|26.12|24.32|26.07|24.27|0
1629704290000|2021-08-23 07:38:10|26.02|24.22|26.07|24.27|26.07|24.27|26.02|24.22|0
1629704310000|2021-08-23 07:38:30|25.97|24.17|25.93|24.13|25.97|24.17|25.93|24.13|0
1629704320000|2021-08-23 07:38:40|25.88|24.08|25.88|24.08|25.88|24.08|25.83|24.03|0
1629704330000|2021-08-23 07:38:50|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1629704340000|2021-08-23 07:39:00|25.86|24.06|25.93|24.13|25.93|24.13|25.86|24.06|0
1629704350000|2021-08-23 07:39:10|25.88|24.08|25.92|24.12|25.92|24.12|25.88|24.08|0
1629704360000|2021-08-23 07:39:20|25.86|24.06|25.83|24.03|25.86|24.06|25.83|24.03|0
1629704370000|2021-08-23 07:39:30|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1629704380000|2021-08-23 07:39:40|25.83|24.03|25.88|24.08|25.88|24.08|25.83|24.03|0
1629704390000|2021-08-23 07:39:50|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629704400000|2021-08-23 07:40:00|25.97|24.17|26.07|24.27|26.07|24.27|25.97|24.17|0
1629704410000|2021-08-23 07:40:10|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629704420000|2021-08-23 07:40:20|26.07|24.27|26.11|24.31|26.11|24.31|26.07|24.27|0
1629704430000|2021-08-23 07:40:30|26.09|24.29|26.02|24.22|26.09|24.29|26.02|24.22|0
1629704440000|2021-08-23 07:40:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1629704450000|2021-08-23 07:40:50|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629704460000|2021-08-23 07:41:00|26.07|24.27|26.11|24.31|26.16|24.36|26.07|24.27|0
1629704470000|2021-08-23 07:41:10|26.06|24.26|25.88|24.08|26.06|24.26|25.88|24.08|0
1629704490000|2021-08-23 07:41:30|25.92|24.12|25.92|24.12|25.97|24.17|25.92|24.12|0
1629704500000|2021-08-23 07:41:40|25.88|24.08|25.92|24.12|25.92|24.12|25.88|24.08|0
1629704510000|2021-08-23 07:41:50|25.88|24.08|25.83|24.03|25.88|24.08|25.83|24.03|0
1629704520000|2021-08-23 07:42:00|25.88|24.08|25.9|24.1|25.97|24.17|25.88|24.08|0
1629704530000|2021-08-23 07:42:10|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629704540000|2021-08-23 07:42:20|25.97|24.17|25.88|24.08|25.97|24.17|25.88|24.08|0
1629704550000|2021-08-23 07:42:30|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1629704570000|2021-08-23 07:42:50|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629704580000|2021-08-23 07:43:00|25.97|24.17|26.02|24.22|26.02|24.22|25.97|24.17|0
1629704590000|2021-08-23 07:43:10|26.06|24.26|25.97|24.17|26.06|24.26|25.97|24.17|0
1629704600000|2021-08-23 07:43:20|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1629704610000|2021-08-23 07:43:30|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629704620000|2021-08-23 07:43:40|25.95|24.15|26.02|24.22|26.02|24.22|25.95|24.15|0
1629704630000|2021-08-23 07:43:50|25.99|24.19|26.02|24.22|26.02|24.22|25.99|24.19|0
1629704650000|2021-08-23 07:44:10|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1629704660000|2021-08-23 07:44:20|26.01|24.21|26.01|24.21|26.06|24.26|26.01|24.21|0
1629704670000|2021-08-23 07:44:30|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629704680000|2021-08-23 07:44:40|26.01|24.21|25.97|24.17|26.01|24.21|25.97|24.17|0
1629704690000|2021-08-23 07:44:50|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1629704700000|2021-08-23 07:45:00|25.92|24.12|26.06|24.26|26.06|24.26|25.92|24.12|0
1629704710000|2021-08-23 07:45:10|26.04|24.24|25.97|24.17|26.06|24.26|25.97|24.17|0
1629704720000|2021-08-23 07:45:20|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1629704730000|2021-08-23 07:45:30|25.87|24.07|25.97|24.17|25.97|24.17|25.87|24.07|0
1629704740000|2021-08-23 07:45:40|25.99|24.19|26.06|24.26|26.06|24.26|25.99|24.19|0
1629704750000|2021-08-23 07:45:50|26.01|24.21|25.92|24.12|26.01|24.21|25.92|24.12|0
1629704760000|2021-08-23 07:46:00|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1629704770000|2021-08-23 07:46:10|26.01|24.21|26.06|24.26|26.06|24.26|26.01|24.21|0
1629704780000|2021-08-23 07:46:20|26.11|24.31|26.06|24.26|26.11|24.31|26.06|24.26|0
1629704790000|2021-08-23 07:46:30|26.11|24.31|26.06|24.26|26.11|24.31|26.06|24.26|0
1629704800000|2021-08-23 07:46:40|26.08|24.28|26.11|24.31|26.11|24.31|26.08|24.28|0
1629704810000|2021-08-23 07:46:50|26.08|24.28|26.01|24.21|26.08|24.28|26.01|24.21|0
1629704820000|2021-08-23 07:47:00|25.99|24.19|26.04|24.24|26.04|24.24|25.99|24.19|0
1629704830000|2021-08-23 07:47:10|26.01|24.21|26.04|24.24|26.04|24.24|26.01|24.21|0
1629704840000|2021-08-23 07:47:20|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1629704860000|2021-08-23 07:47:40|26.13|24.33|26.11|24.31|26.15|24.35|26.11|24.31|0
1629704870000|2021-08-23 07:47:50|26.15|24.35|26.11|24.31|26.15|24.35|26.11|24.31|0
1629704880000|2021-08-23 07:48:00|26.13|24.33|26.13|24.33|26.13|24.33|26.11|24.31|0
1629704890000|2021-08-23 07:48:10|26.11|24.31|26.11|24.31|26.15|24.35|26.11|24.31|0
1629704900000|2021-08-23 07:48:20|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629704910000|2021-08-23 07:48:30|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629704920000|2021-08-23 07:48:40|26.11|24.31|26.11|24.31|26.11|24.31|26.11|24.31|0
1629704930000|2021-08-23 07:48:50|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1629704940000|2021-08-23 07:49:00|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1629704950000|2021-08-23 07:49:10|26.06|24.26|26.11|24.31|26.11|24.31|26.06|24.26|0
1629704960000|2021-08-23 07:49:20|26.15|24.35|26.1|24.3|26.15|24.35|26.1|24.3|0
1629704980000|2021-08-23 07:49:40|26.13|24.33|26.2|24.4|26.2|24.4|26.13|24.33|0
1629704990000|2021-08-23 07:49:50|26.15|24.35|26.13|24.33|26.15|24.35|26.13|24.33|0
1629705000000|2021-08-23 07:50:00|26.1|24.3|26.2|24.4|26.2|24.4|26.1|24.3|0
1629705010000|2021-08-23 07:50:10|26.18|24.38|26.2|24.4|26.2|24.4|26.18|24.38|0
1629705020000|2021-08-23 07:50:20|26.15|24.35|26.2|24.4|26.2|24.4|26.15|24.35|0
1629705030000|2021-08-23 07:50:30|26.25|24.45|26.25|24.45|26.25|24.45|26.25|24.45|0
1629705040000|2021-08-23 07:50:40|26.22|24.42|26.25|24.45|26.25|24.45|26.22|24.42|0
1629705060000|2021-08-23 07:51:00|26.29|24.49|26.25|24.45|26.29|24.49|26.25|24.45|0
1629705080000|2021-08-23 07:51:20|26.22|24.42|26.25|24.45|26.25|24.45|26.22|24.42|0
1629705090000|2021-08-23 07:51:30|26.29|24.49|26.25|24.45|26.29|24.49|26.25|24.45|0
1629705100000|2021-08-23 07:51:40|26.29|24.49|26.29|24.49|26.29|24.49|26.29|24.49|0
1629705110000|2021-08-23 07:51:50|26.27|24.47|26.29|24.49|26.29|24.49|26.27|24.47|0
1629705120000|2021-08-23 07:52:00|26.34|24.54|26.32|24.52|26.34|24.54|26.32|24.52|0
1629705130000|2021-08-23 07:52:10|26.34|24.54|26.32|24.52|26.34|24.54|26.32|24.52|0
1629705140000|2021-08-23 07:52:20|26.24|24.44|26.2|24.4|26.24|24.44|26.2|24.4|0
1629705150000|2021-08-23 07:52:30|26.15|24.35|26.15|24.35|26.2|24.4|26.15|24.35|0
1629705160000|2021-08-23 07:52:40|26.2|24.4|26.15|24.35|26.2|24.4|26.15|24.35|0
1629705170000|2021-08-23 07:52:50|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1629705180000|2021-08-23 07:53:00|26.24|24.44|26.24|24.44|26.27|24.47|26.24|24.44|0
1629705190000|2021-08-23 07:53:10|26.27|24.47|26.22|24.42|26.27|24.47|26.22|24.42|0
1629705200000|2021-08-23 07:53:20|26.24|24.44|26.2|24.4|26.24|24.44|26.2|24.4|0
1629705210000|2021-08-23 07:53:30|26.24|24.44|26.29|24.49|26.29|24.49|26.24|24.44|0
1629705220000|2021-08-23 07:53:40|26.34|24.54|26.34|24.54|26.34|24.54|26.34|24.54|0
1629705230000|2021-08-23 07:53:50|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1629705240000|2021-08-23 07:54:00|26.29|24.49|26.32|24.52|26.32|24.52|26.29|24.49|0
1629705250000|2021-08-23 07:54:10|26.34|24.54|26.29|24.49|26.34|24.54|26.29|24.49|0
1629705260000|2021-08-23 07:54:20|26.32|24.52|26.29|24.49|26.32|24.52|26.29|24.49|0
1629705270000|2021-08-23 07:54:30|26.24|24.44|26.24|24.44|26.24|24.44|26.2|24.4|0
1629705280000|2021-08-23 07:54:40|26.2|24.4|26.24|24.44|26.24|24.44|26.2|24.4|0
1629705290000|2021-08-23 07:54:50|26.22|24.42|26.22|24.42|26.24|24.44|26.22|24.42|0
1629705300000|2021-08-23 07:55:00|26.24|24.44|26.24|24.44|26.24|24.44|26.24|24.44|0
1629705310000|2021-08-23 07:55:10|26.19|24.39|26.24|24.44|26.24|24.44|26.19|24.39|0
1629705320000|2021-08-23 07:55:20|26.19|24.39|26.15|24.35|26.24|24.44|26.15|24.35|0
1629705330000|2021-08-23 07:55:30|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1629705340000|2021-08-23 07:55:40|26.17|24.37|26.19|24.39|26.19|24.39|26.17|24.37|0
1629705350000|2021-08-23 07:55:50|26.17|24.37|26.15|24.35|26.19|24.39|26.15|24.35|0
1629705360000|2021-08-23 07:56:00|26.19|24.39|26.15|24.35|26.19|24.39|26.15|24.35|0
1629705370000|2021-08-23 07:56:10|26.1|24.3|26.1|24.3|26.1|24.3|26.05|24.25|0
1629705390000|2021-08-23 07:56:30|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629705400000|2021-08-23 07:56:40|26.1|24.3|26|24.2|26.1|24.3|26|24.2|0
1629705410000|2021-08-23 07:56:50|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629705420000|2021-08-23 07:57:00|26|24.2|26|24.2|26.05|24.25|26|24.2|0
1629705430000|2021-08-23 07:57:10|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1629705440000|2021-08-23 07:57:20|26.1|24.3|26.05|24.25|26.1|24.3|26.05|24.25|0
1629705450000|2021-08-23 07:57:30|26.1|24.3|26.05|24.25|26.1|24.3|26.05|24.25|0
1629705460000|2021-08-23 07:57:40|26.1|24.3|26.1|24.3|26.1|24.3|26.1|24.3|0
1629705500000|2021-08-23 07:58:20|26.07|24.27|26.1|24.3|26.1|24.3|26.07|24.27|0
1629705520000|2021-08-23 07:58:40|26|24.2|26|24.2|26|24.2|26|24.2|0
1629705530000|2021-08-23 07:58:50|26.03|24.23|26|24.2|26.03|24.23|26|24.2|0
1629705550000|2021-08-23 07:59:10|25.95|24.15|26.05|24.25|26.05|24.25|25.95|24.15|0
1629705560000|2021-08-23 07:59:20|26|24.2|25.91|24.11|26|24.2|25.91|24.11|0
1629705580000|2021-08-23 07:59:40|25.88|24.08|25.86|24.06|25.91|24.11|25.86|24.06|0
1629705590000|2021-08-23 07:59:50|25.81|24.01|25.91|24.11|25.91|24.11|25.81|24.01|0
1629705610000|2021-08-23 08:00:10|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1629705620000|2021-08-23 08:00:20|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1629705630000|2021-08-23 08:00:30|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1629705640000|2021-08-23 08:00:40|25.79|23.99|25.72|23.92|25.79|23.99|25.72|23.92|0
1629705650000|2021-08-23 08:00:50|25.77|23.97|25.67|23.87|25.77|23.97|25.67|23.87|0
1629705660000|2021-08-23 08:01:00|25.7|23.9|25.72|23.92|25.76|23.96|25.7|23.9|0
1629705670000|2021-08-23 08:01:10|25.67|23.87|25.67|23.87|25.67|23.87|25.67|23.87|0
1629705680000|2021-08-23 08:01:20|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1629705690000|2021-08-23 08:01:30|25.67|23.87|25.67|23.87|25.67|23.87|25.67|23.87|0
1629705700000|2021-08-23 08:01:40|25.74|23.94|25.74|23.94|25.74|23.94|25.72|23.92|0
1629705710000|2021-08-23 08:01:50|25.72|23.92|25.67|23.87|25.76|23.96|25.67|23.87|0
1629705720000|2021-08-23 08:02:00|25.72|23.92|25.58|23.78|25.72|23.92|25.58|23.78|0
1629705730000|2021-08-23 08:02:10|25.62|23.82|25.53|23.73|25.62|23.82|25.53|23.73|0
1629705740000|2021-08-23 08:02:20|25.58|23.78|25.58|23.78|25.58|23.78|25.53|23.73|0
1629705750000|2021-08-23 08:02:30|25.67|23.87|25.67|23.87|25.67|23.87|25.62|23.82|0
1629705760000|2021-08-23 08:02:40|25.72|23.92|25.76|23.96|25.81|24.01|25.72|23.92|0
1629705770000|2021-08-23 08:02:50|25.72|23.92|25.76|23.96|25.76|23.96|25.72|23.92|0
1629705780000|2021-08-23 08:03:00|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1629705790000|2021-08-23 08:03:10|25.79|23.99|25.76|23.96|25.79|23.99|25.76|23.96|0
1629705800000|2021-08-23 08:03:20|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1629705810000|2021-08-23 08:03:30|25.86|24.06|25.9|24.1|25.9|24.1|25.86|24.06|0
1629705820000|2021-08-23 08:03:40|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1629705830000|2021-08-23 08:03:50|25.9|24.1|25.88|24.08|25.9|24.1|25.86|24.06|0
1629705840000|2021-08-23 08:04:00|25.9|24.1|25.86|24.06|25.9|24.1|25.86|24.06|0
1629705850000|2021-08-23 08:04:10|25.81|24.01|25.86|24.06|25.86|24.06|25.81|24.01|0
1629705860000|2021-08-23 08:04:20|25.81|24.01|25.76|23.96|25.86|24.06|25.76|23.96|0
1629705870000|2021-08-23 08:04:30|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1629705880000|2021-08-23 08:04:40|25.79|23.99|25.81|24.01|25.81|24.01|25.79|23.99|0
1629705890000|2021-08-23 08:04:50|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1629705900000|2021-08-23 08:05:00|25.81|24.01|25.9|24.1|25.9|24.1|25.81|24.01|0
1629705910000|2021-08-23 08:05:10|25.81|24.01|25.86|24.06|25.86|24.06|25.81|24.01|0
1629705920000|2021-08-23 08:05:20|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1629705930000|2021-08-23 08:05:30|25.95|24.15|25.9|24.1|25.95|24.15|25.9|24.1|0
1629705940000|2021-08-23 08:05:40|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1629705950000|2021-08-23 08:05:50|25.95|24.15|25.95|24.15|26|24.2|25.95|24.15|0
1629705960000|2021-08-23 08:06:00|25.9|24.1|25.9|24.1|25.9|24.1|25.85|24.05|0
1629705970000|2021-08-23 08:06:10|25.95|24.15|25.9|24.1|25.95|24.15|25.85|24.05|0
1629705980000|2021-08-23 08:06:20|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1629705990000|2021-08-23 08:06:30|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1629706010000|2021-08-23 08:06:50|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1629706020000|2021-08-23 08:07:00|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1629706030000|2021-08-23 08:07:10|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1629706050000|2021-08-23 08:07:30|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1629706060000|2021-08-23 08:07:40|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1629706070000|2021-08-23 08:07:50|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1629706080000|2021-08-23 08:08:00|25.81|24.01|25.9|24.1|25.9|24.1|25.81|24.01|0
1629706090000|2021-08-23 08:08:10|25.95|24.15|25.99|24.19|25.99|24.19|25.95|24.15|0
1629706100000|2021-08-23 08:08:20|25.95|24.15|26.02|24.22|26.02|24.22|25.95|24.15|0
1629706110000|2021-08-23 08:08:30|25.99|24.19|26.09|24.29|26.09|24.29|25.99|24.19|0
1629706120000|2021-08-23 08:08:40|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629706130000|2021-08-23 08:08:50|26.09|24.29|26.09|24.29|26.09|24.29|26.04|24.24|0
1629706140000|2021-08-23 08:09:00|26.04|24.24|26.04|24.24|26.09|24.29|26.04|24.24|0
1629706150000|2021-08-23 08:09:10|26.09|24.29|26.13|24.33|26.13|24.33|26.09|24.29|0
1629706160000|2021-08-23 08:09:20|26.18|24.38|26.06|24.26|26.18|24.38|26.06|24.26|0
1629706170000|2021-08-23 08:09:30|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1629706180000|2021-08-23 08:09:40|26.04|24.24|26.04|24.24|26.09|24.29|26.04|24.24|0
1629706190000|2021-08-23 08:09:50|25.99|24.19|25.95|24.15|25.99|24.19|25.95|24.15|0
1629706200000|2021-08-23 08:10:00|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1629706210000|2021-08-23 08:10:10|25.9|24.1|25.8|24|25.9|24.1|25.8|24|0
1629706220000|2021-08-23 08:10:20|25.71|23.91|25.76|23.96|25.76|23.96|25.71|23.91|0
1629706230000|2021-08-23 08:10:30|25.78|23.98|25.85|24.05|25.85|24.05|25.78|23.98|0
1629706240000|2021-08-23 08:10:40|25.9|24.1|25.9|24.1|25.9|24.1|25.85|24.05|0
1629706250000|2021-08-23 08:10:50|25.92|24.12|25.94|24.14|25.94|24.14|25.9|24.1|0
1629706260000|2021-08-23 08:11:00|25.9|24.1|25.9|24.1|25.99|24.19|25.9|24.1|0
1629706270000|2021-08-23 08:11:10|25.87|24.07|25.85|24.05|25.87|24.07|25.85|24.05|0
1629706280000|2021-08-23 08:11:20|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1629706290000|2021-08-23 08:11:30|25.87|24.07|25.9|24.1|25.9|24.1|25.87|24.07|0
1629706300000|2021-08-23 08:11:40|25.94|24.14|25.9|24.1|25.94|24.14|25.85|24.05|0
1629706310000|2021-08-23 08:11:50|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629706320000|2021-08-23 08:12:00|25.9|24.1|25.9|24.1|25.9|24.1|25.85|24.05|0
1629706330000|2021-08-23 08:12:10|25.87|24.07|25.9|24.1|25.9|24.1|25.85|24.05|0
1629706340000|2021-08-23 08:12:20|25.8|24|25.94|24.14|25.94|24.14|25.8|24|0
1629706350000|2021-08-23 08:12:30|25.9|24.1|25.94|24.14|25.94|24.14|25.9|24.1|0
1629706360000|2021-08-23 08:12:40|25.92|24.12|25.85|24.05|25.92|24.12|25.85|24.05|0
1629706370000|2021-08-23 08:12:50|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1629706380000|2021-08-23 08:13:00|25.9|24.1|25.92|24.12|25.92|24.12|25.9|24.1|0
1629706390000|2021-08-23 08:13:10|25.9|24.1|25.94|24.14|25.94|24.14|25.9|24.1|0
1629706400000|2021-08-23 08:13:20|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629706410000|2021-08-23 08:13:30|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629706430000|2021-08-23 08:13:50|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1629706440000|2021-08-23 08:14:00|26.04|24.24|26.08|24.28|26.08|24.28|26.04|24.24|0
1629706460000|2021-08-23 08:14:20|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629706470000|2021-08-23 08:14:30|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629706480000|2021-08-23 08:14:40|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1629706500000|2021-08-23 08:15:00|26.08|24.28|26.04|24.24|26.11|24.31|26.04|24.24|0
1629706510000|2021-08-23 08:15:10|26.06|24.26|26.08|24.28|26.08|24.28|26.06|24.26|0
1629706520000|2021-08-23 08:15:20|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1629706540000|2021-08-23 08:15:40|26.15|24.35|26.13|24.33|26.18|24.38|26.13|24.33|0
1629706550000|2021-08-23 08:15:50|26.15|24.35|26.15|24.35|26.15|24.35|26.15|24.35|0
1629706560000|2021-08-23 08:16:00|26.22|24.42|26.32|24.52|26.32|24.52|26.22|24.42|0
1629706570000|2021-08-23 08:16:10|26.22|24.42|26.18|24.38|26.22|24.42|26.18|24.38|0
1629706580000|2021-08-23 08:16:20|26.15|24.35|26.13|24.33|26.18|24.38|26.13|24.33|0
1629706590000|2021-08-23 08:16:30|26.08|24.28|26.18|24.38|26.18|24.38|26.08|24.28|0
1629706600000|2021-08-23 08:16:40|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1629706610000|2021-08-23 08:16:50|26.13|24.33|26.08|24.28|26.13|24.33|26.08|24.28|0
1629706620000|2021-08-23 08:17:00|26.03|24.23|26.03|24.23|26.08|24.28|26.03|24.23|0
1629706630000|2021-08-23 08:17:10|26.08|24.28|26.08|24.28|26.08|24.28|26.03|24.23|0
1629706650000|2021-08-23 08:17:30|26.1|24.3|26.08|24.28|26.13|24.33|26.08|24.28|0
1629706660000|2021-08-23 08:17:40|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1629706670000|2021-08-23 08:17:50|25.99|24.19|25.99|24.19|26.03|24.23|25.99|24.19|0
1629706690000|2021-08-23 08:18:10|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1629706700000|2021-08-23 08:18:20|25.92|24.12|25.94|24.14|25.94|24.14|25.92|24.12|0
1629706710000|2021-08-23 08:18:30|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1629706730000|2021-08-23 08:18:50|25.87|24.07|25.89|24.09|25.89|24.09|25.87|24.07|0
1629706740000|2021-08-23 08:19:00|25.87|24.07|25.84|24.04|25.87|24.07|25.84|24.04|0
1629706760000|2021-08-23 08:19:20|25.89|24.09|25.91|24.11|25.91|24.11|25.89|24.09|0
1629706770000|2021-08-23 08:19:30|25.94|24.14|25.89|24.09|25.94|24.14|25.89|24.09|0
1629706780000|2021-08-23 08:19:40|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1629706790000|2021-08-23 08:19:50|25.89|24.09|25.87|24.07|25.89|24.09|25.84|24.04|0
1629706800000|2021-08-23 08:20:00|25.84|24.04|25.89|24.09|25.89|24.09|25.84|24.04|0
1629706810000|2021-08-23 08:20:10|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629706820000|2021-08-23 08:20:20|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629706830000|2021-08-23 08:20:30|25.75|23.95|25.7|23.9|25.75|23.95|25.7|23.9|0
1629706840000|2021-08-23 08:20:40|25.75|23.95|25.73|23.93|25.75|23.95|25.73|23.93|0
1629706850000|2021-08-23 08:20:50|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629706860000|2021-08-23 08:21:00|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1629706870000|2021-08-23 08:21:10|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629706880000|2021-08-23 08:21:20|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629706890000|2021-08-23 08:21:30|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629706900000|2021-08-23 08:21:40|25.7|23.9|25.65|23.85|25.7|23.9|25.61|23.81|0
1629706910000|2021-08-23 08:21:50|25.61|23.81|25.56|23.76|25.61|23.81|25.51|23.71|0
1629706920000|2021-08-23 08:22:00|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629706930000|2021-08-23 08:22:10|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629706940000|2021-08-23 08:22:20|25.54|23.74|25.51|23.71|25.54|23.74|25.51|23.71|0
1629706970000|2021-08-23 08:22:50|25.56|23.76|25.54|23.74|25.56|23.76|25.54|23.74|0
1629706980000|2021-08-23 08:23:00|25.56|23.76|25.61|23.81|25.63|23.83|25.56|23.76|0
1629706990000|2021-08-23 08:23:10|25.65|23.85|25.68|23.88|25.68|23.88|25.65|23.85|0
1629707000000|2021-08-23 08:23:20|25.65|23.85|25.75|23.95|25.75|23.95|25.65|23.85|0
1629707010000|2021-08-23 08:23:30|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629707020000|2021-08-23 08:23:40|25.75|23.95|25.77|23.97|25.79|23.99|25.75|23.95|0
1629707030000|2021-08-23 08:23:50|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1629707040000|2021-08-23 08:24:00|25.79|23.99|25.82|24.02|25.84|24.04|25.79|23.99|0
1629707050000|2021-08-23 08:24:10|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1629707060000|2021-08-23 08:24:20|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1629707070000|2021-08-23 08:24:30|25.74|23.94|25.74|23.94|25.79|23.99|25.74|23.94|0
1629707080000|2021-08-23 08:24:40|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1629707090000|2021-08-23 08:24:50|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629707100000|2021-08-23 08:25:00|25.72|23.92|25.7|23.9|25.72|23.92|25.7|23.9|0
1629707110000|2021-08-23 08:25:10|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1629707120000|2021-08-23 08:25:20|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1629707140000|2021-08-23 08:25:40|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629707160000|2021-08-23 08:26:00|25.79|23.99|25.77|23.97|25.79|23.99|25.77|23.97|0
1629707170000|2021-08-23 08:26:10|25.79|23.99|25.77|23.97|25.79|23.99|25.77|23.97|0
1629707180000|2021-08-23 08:26:20|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1629707190000|2021-08-23 08:26:30|25.93|24.13|25.91|24.11|25.93|24.13|25.91|24.11|0
1629707200000|2021-08-23 08:26:40|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1629707210000|2021-08-23 08:26:50|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629707220000|2021-08-23 08:27:00|25.93|24.13|25.98|24.18|25.98|24.18|25.93|24.13|0
1629707230000|2021-08-23 08:27:10|25.95|24.15|25.88|24.08|25.98|24.18|25.88|24.08|0
1629707240000|2021-08-23 08:27:20|25.91|24.11|25.88|24.08|25.91|24.11|25.88|24.08|0
1629707250000|2021-08-23 08:27:30|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1629707260000|2021-08-23 08:27:40|25.93|24.13|25.98|24.18|25.98|24.18|25.93|24.13|0
1629707270000|2021-08-23 08:27:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629707280000|2021-08-23 08:28:00|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1629707290000|2021-08-23 08:28:10|25.88|24.08|25.93|24.13|25.93|24.13|25.88|24.08|0
1629707310000|2021-08-23 08:28:30|25.95|24.15|25.93|24.13|25.95|24.15|25.93|24.13|0
1629707320000|2021-08-23 08:28:40|25.95|24.15|25.98|24.18|25.98|24.18|25.95|24.15|0
1629707330000|2021-08-23 08:28:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629707340000|2021-08-23 08:29:00|25.98|24.18|25.98|24.18|25.98|24.18|25.98|24.18|0
1629707350000|2021-08-23 08:29:10|26.02|24.22|26.02|24.22|26.02|24.22|25.98|24.18|0
1629707360000|2021-08-23 08:29:20|25.98|24.18|26|24.2|26|24.2|25.98|24.18|0
1629707370000|2021-08-23 08:29:30|25.98|24.18|25.95|24.15|25.98|24.18|25.93|24.13|0
1629707380000|2021-08-23 08:29:40|25.93|24.13|25.97|24.17|25.97|24.17|25.93|24.13|0
1629707390000|2021-08-23 08:29:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629707400000|2021-08-23 08:30:00|25.88|24.08|25.97|24.17|25.97|24.17|25.88|24.08|0
1629707410000|2021-08-23 08:30:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1629707420000|2021-08-23 08:30:20|25.88|24.08|25.81|24.01|25.93|24.13|25.81|24.01|0
1629707430000|2021-08-23 08:30:30|25.79|23.99|25.69|23.89|25.79|23.99|25.69|23.89|0
1629707440000|2021-08-23 08:30:40|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1629707450000|2021-08-23 08:30:50|25.65|23.85|25.65|23.85|25.69|23.89|25.65|23.85|0
1629707460000|2021-08-23 08:31:00|25.69|23.89|25.67|23.87|25.69|23.89|25.65|23.85|0
1629707470000|2021-08-23 08:31:10|25.65|23.85|25.69|23.89|25.69|23.89|25.65|23.85|0
1629707490000|2021-08-23 08:31:30|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629707500000|2021-08-23 08:31:40|25.69|23.89|25.69|23.89|25.69|23.89|25.64|23.84|0
1629707510000|2021-08-23 08:31:50|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629707520000|2021-08-23 08:32:00|25.69|23.89|25.69|23.89|25.69|23.89|25.64|23.84|0
1629707530000|2021-08-23 08:32:10|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1629707540000|2021-08-23 08:32:20|25.74|23.94|25.69|23.89|25.74|23.94|25.64|23.84|0
1629707550000|2021-08-23 08:32:30|25.64|23.84|25.6|23.8|25.64|23.84|25.6|23.8|0
1629707560000|2021-08-23 08:32:40|25.64|23.84|25.6|23.8|25.64|23.84|25.6|23.8|0
1629707570000|2021-08-23 08:32:50|25.64|23.84|25.6|23.8|25.64|23.84|25.6|23.8|0
1629707580000|2021-08-23 08:33:00|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629707590000|2021-08-23 08:33:10|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629707600000|2021-08-23 08:33:20|25.64|23.84|25.6|23.8|25.64|23.84|25.6|23.8|0
1629707610000|2021-08-23 08:33:30|25.57|23.77|25.55|23.75|25.57|23.77|25.55|23.75|0
1629707620000|2021-08-23 08:33:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1629707630000|2021-08-23 08:33:50|25.53|23.73|25.5|23.7|25.53|23.73|25.5|23.7|0
1629707640000|2021-08-23 08:34:00|25.46|23.66|25.46|23.66|25.46|23.66|25.41|23.61|0
1629707650000|2021-08-23 08:34:10|25.41|23.61|25.46|23.66|25.46|23.66|25.41|23.61|0
1629707660000|2021-08-23 08:34:20|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1629707670000|2021-08-23 08:34:30|25.46|23.66|25.5|23.7|25.5|23.7|25.46|23.66|0
1629707700000|2021-08-23 08:35:00|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1629707710000|2021-08-23 08:35:10|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1629707720000|2021-08-23 08:35:20|25.62|23.82|25.64|23.84|25.64|23.84|25.62|23.82|0
1629707730000|2021-08-23 08:35:30|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1629707760000|2021-08-23 08:36:00|25.67|23.87|25.69|23.89|25.69|23.89|25.67|23.87|0
1629707770000|2021-08-23 08:36:10|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1629707780000|2021-08-23 08:36:20|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1629707790000|2021-08-23 08:36:30|25.69|23.89|25.69|23.89|25.69|23.89|25.69|23.89|0
1629707800000|2021-08-23 08:36:40|25.73|23.93|25.78|23.98|25.78|23.98|25.73|23.93|0
1629707810000|2021-08-23 08:36:50|25.73|23.93|25.69|23.89|25.73|23.93|25.69|23.89|0
1629707820000|2021-08-23 08:37:00|25.73|23.93|25.76|23.96|25.76|23.96|25.73|23.93|0
1629707830000|2021-08-23 08:37:10|25.73|23.93|25.73|23.93|25.73|23.93|25.69|23.89|0
1629707840000|2021-08-23 08:37:20|25.71|23.91|25.69|23.89|25.73|23.93|25.69|23.89|0
1629707850000|2021-08-23 08:37:30|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629707860000|2021-08-23 08:37:40|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1629707870000|2021-08-23 08:37:50|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1629707880000|2021-08-23 08:38:00|25.66|23.86|25.69|23.89|25.69|23.89|25.64|23.84|0
1629707890000|2021-08-23 08:38:10|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629707900000|2021-08-23 08:38:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629707910000|2021-08-23 08:38:30|25.55|23.75|25.59|23.79|25.59|23.79|25.55|23.75|0
1629707930000|2021-08-23 08:38:50|25.55|23.75|25.54|23.74|25.57|23.77|25.54|23.74|0
1629707940000|2021-08-23 08:39:00|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629707950000|2021-08-23 08:39:10|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1629707990000|2021-08-23 08:39:50|25.54|23.74|25.61|23.81|25.61|23.81|25.54|23.74|0
1629708000000|2021-08-23 08:40:00|25.64|23.84|25.68|23.88|25.68|23.88|25.64|23.84|0
1629708010000|2021-08-23 08:40:10|25.64|23.84|25.66|23.86|25.66|23.86|25.64|23.84|0
1629708020000|2021-08-23 08:40:20|25.68|23.88|25.78|23.98|25.78|23.98|25.68|23.88|0
1629708030000|2021-08-23 08:40:30|25.82|24.02|25.78|23.98|25.82|24.02|25.78|23.98|0
1629708040000|2021-08-23 08:40:40|25.82|24.02|25.78|23.98|25.82|24.02|25.78|23.98|0
1629708070000|2021-08-23 08:41:10|25.82|24.02|25.82|24.02|25.82|24.02|25.78|23.98|0
1629708080000|2021-08-23 08:41:20|25.78|23.98|25.75|23.95|25.78|23.98|25.75|23.95|0
1629708090000|2021-08-23 08:41:30|25.73|23.93|25.75|23.95|25.75|23.95|25.73|23.93|0
1629708100000|2021-08-23 08:41:40|25.73|23.93|25.82|24.02|25.82|24.02|25.73|23.93|0
1629708120000|2021-08-23 08:42:00|25.78|23.98|25.73|23.93|25.78|23.98|25.73|23.93|0
1629708130000|2021-08-23 08:42:10|25.68|23.88|25.64|23.84|25.68|23.88|25.64|23.84|0
1629708140000|2021-08-23 08:42:20|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1629708150000|2021-08-23 08:42:30|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629708160000|2021-08-23 08:42:40|25.63|23.83|25.54|23.74|25.63|23.83|25.54|23.74|0
1629708170000|2021-08-23 08:42:50|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629708180000|2021-08-23 08:43:00|25.59|23.79|25.68|23.88|25.68|23.88|25.59|23.79|0
1629708190000|2021-08-23 08:43:10|25.66|23.86|25.63|23.83|25.66|23.86|25.63|23.83|0
1629708200000|2021-08-23 08:43:20|25.68|23.88|25.63|23.83|25.68|23.88|25.63|23.83|0
1629708210000|2021-08-23 08:43:30|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1629708220000|2021-08-23 08:43:40|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1629708230000|2021-08-23 08:43:50|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629708240000|2021-08-23 08:44:00|25.56|23.76|25.54|23.74|25.56|23.76|25.54|23.74|0
1629708250000|2021-08-23 08:44:10|25.59|23.79|25.63|23.83|25.63|23.83|25.59|23.79|0
1629708270000|2021-08-23 08:44:30|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629708280000|2021-08-23 08:44:40|25.56|23.76|25.54|23.74|25.59|23.79|25.54|23.74|0
1629708290000|2021-08-23 08:44:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629708300000|2021-08-23 08:45:00|25.49|23.69|25.49|23.69|25.54|23.74|25.49|23.69|0
1629708310000|2021-08-23 08:45:10|25.54|23.74|25.45|23.65|25.54|23.74|25.45|23.65|0
1629708320000|2021-08-23 08:45:20|25.49|23.69|25.52|23.72|25.52|23.72|25.47|23.67|0
1629708330000|2021-08-23 08:45:30|25.49|23.69|25.54|23.74|25.54|23.74|25.49|23.69|0
1629708340000|2021-08-23 08:45:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629708350000|2021-08-23 08:45:50|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1629708360000|2021-08-23 08:46:00|25.49|23.69|25.49|23.69|25.49|23.69|25.45|23.65|0
1629708370000|2021-08-23 08:46:10|25.45|23.65|25.35|23.55|25.45|23.65|25.35|23.55|0
1629708380000|2021-08-23 08:46:20|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1629708410000|2021-08-23 08:46:50|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629708420000|2021-08-23 08:47:00|25.4|23.6|25.4|23.6|25.44|23.64|25.4|23.6|0
1629708430000|2021-08-23 08:47:10|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1629708450000|2021-08-23 08:47:30|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1629708460000|2021-08-23 08:47:40|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629708480000|2021-08-23 08:48:00|25.4|23.6|25.44|23.64|25.44|23.64|25.4|23.6|0
1629708490000|2021-08-23 08:48:10|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629708500000|2021-08-23 08:48:20|25.44|23.64|25.47|23.67|25.47|23.67|25.44|23.64|0
1629708510000|2021-08-23 08:48:30|25.49|23.69|25.44|23.64|25.49|23.69|25.44|23.64|0
1629708530000|2021-08-23 08:48:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629708540000|2021-08-23 08:49:00|25.51|23.71|25.49|23.69|25.51|23.71|25.49|23.69|0
1629708550000|2021-08-23 08:49:10|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629708560000|2021-08-23 08:49:20|25.51|23.71|25.49|23.69|25.51|23.71|25.49|23.69|0
1629708570000|2021-08-23 08:49:30|25.44|23.64|25.44|23.64|25.49|23.69|25.44|23.64|0
1629708600000|2021-08-23 08:50:00|25.42|23.62|25.44|23.64|25.44|23.64|25.42|23.62|0
1629708610000|2021-08-23 08:50:10|25.49|23.69|25.63|23.83|25.63|23.83|25.49|23.69|0
1629708620000|2021-08-23 08:50:20|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1629708650000|2021-08-23 08:50:50|25.67|23.87|25.7|23.9|25.7|23.9|25.67|23.87|0
1629708660000|2021-08-23 08:51:00|25.67|23.87|25.53|23.73|25.67|23.87|25.53|23.73|0
1629708670000|2021-08-23 08:51:10|25.49|23.69|25.47|23.67|25.49|23.69|25.47|23.67|0
1629708680000|2021-08-23 08:51:20|25.49|23.69|25.44|23.64|25.49|23.69|25.44|23.64|0
1629708690000|2021-08-23 08:51:30|25.39|23.59|25.44|23.64|25.44|23.64|25.39|23.59|0
1629708700000|2021-08-23 08:51:40|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1629708710000|2021-08-23 08:51:50|25.42|23.62|25.44|23.64|25.44|23.64|25.42|23.62|0
1629708720000|2021-08-23 08:52:00|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629708730000|2021-08-23 08:52:10|25.44|23.64|25.46|23.66|25.49|23.69|25.44|23.64|0
1629708740000|2021-08-23 08:52:20|25.44|23.64|25.39|23.59|25.44|23.64|25.39|23.59|0
1629708750000|2021-08-23 08:52:30|25.42|23.62|25.39|23.59|25.44|23.64|25.39|23.59|0
1629708760000|2021-08-23 08:52:40|25.44|23.64|25.49|23.69|25.49|23.69|25.44|23.64|0
1629708770000|2021-08-23 08:52:50|25.53|23.73|25.53|23.73|25.53|23.73|25.53|23.73|0
1629708780000|2021-08-23 08:53:00|25.49|23.69|25.49|23.69|25.49|23.69|25.44|23.64|0
1629708790000|2021-08-23 08:53:10|25.53|23.73|25.49|23.69|25.53|23.73|25.49|23.69|0
1629708800000|2021-08-23 08:53:20|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629708810000|2021-08-23 08:53:30|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1629708820000|2021-08-23 08:53:40|25.44|23.64|25.42|23.62|25.44|23.64|25.42|23.62|0
1629708830000|2021-08-23 08:53:50|25.39|23.59|25.39|23.59|25.42|23.62|25.39|23.59|0
1629708840000|2021-08-23 08:54:00|25.44|23.64|25.42|23.62|25.44|23.64|25.42|23.62|0
1629708850000|2021-08-23 08:54:10|25.44|23.64|25.44|23.64|25.44|23.64|25.39|23.59|0
1629708860000|2021-08-23 08:54:20|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1629708870000|2021-08-23 08:54:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629708880000|2021-08-23 08:54:40|25.42|23.62|25.35|23.55|25.44|23.64|25.35|23.55|0
1629708890000|2021-08-23 08:54:50|25.39|23.59|25.35|23.55|25.39|23.59|25.35|23.55|0
1629708900000|2021-08-23 08:55:00|25.39|23.59|25.35|23.55|25.39|23.59|25.35|23.55|0
1629708910000|2021-08-23 08:55:10|25.37|23.57|25.39|23.59|25.39|23.59|25.35|23.55|0
1629708930000|2021-08-23 08:55:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629708940000|2021-08-23 08:55:40|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629708960000|2021-08-23 08:56:00|25.46|23.66|25.48|23.68|25.48|23.68|25.44|23.64|0
1629708970000|2021-08-23 08:56:10|25.44|23.64|25.39|23.59|25.44|23.64|25.39|23.59|0
1629708980000|2021-08-23 08:56:20|25.44|23.64|25.39|23.59|25.44|23.64|25.39|23.59|0
1629709010000|2021-08-23 08:56:50|25.34|23.54|25.39|23.59|25.39|23.59|25.34|23.54|0
1629709020000|2021-08-23 08:57:00|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629709030000|2021-08-23 08:57:10|25.39|23.59|25.44|23.64|25.44|23.64|25.39|23.59|0
1629709040000|2021-08-23 08:57:20|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629709050000|2021-08-23 08:57:30|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1629709060000|2021-08-23 08:57:40|25.48|23.68|25.53|23.73|25.53|23.73|25.48|23.68|0
1629709070000|2021-08-23 08:57:50|25.58|23.78|25.57|23.77|25.58|23.78|25.57|23.77|0
1629709080000|2021-08-23 08:58:00|25.55|23.75|25.57|23.77|25.57|23.77|25.55|23.75|0
1629709100000|2021-08-23 08:58:20|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629709110000|2021-08-23 08:58:30|25.67|23.87|25.62|23.82|25.67|23.87|25.62|23.82|0
1629709120000|2021-08-23 08:58:40|25.57|23.77|25.62|23.82|25.62|23.82|25.57|23.77|0
1629709130000|2021-08-23 08:58:50|25.6|23.8|25.48|23.68|25.6|23.8|25.48|23.68|0
1629709140000|2021-08-23 08:59:00|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1629709150000|2021-08-23 08:59:10|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1629709160000|2021-08-23 08:59:20|25.46|23.66|25.46|23.66|25.48|23.68|25.46|23.66|0
1629709170000|2021-08-23 08:59:30|25.43|23.63|25.46|23.66|25.48|23.68|25.43|23.63|0
1629709180000|2021-08-23 08:59:40|25.39|23.59|25.43|23.63|25.43|23.63|25.39|23.59|0
1629709190000|2021-08-23 08:59:50|25.41|23.61|25.39|23.59|25.43|23.63|25.39|23.59|0
1629709200000|2021-08-23 09:00:00|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1629709210000|2021-08-23 09:00:10|25.39|23.59|25.53|23.73|25.53|23.73|25.39|23.59|0
1629709230000|2021-08-23 09:00:30|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629709250000|2021-08-23 09:00:50|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1629709270000|2021-08-23 09:01:10|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629709280000|2021-08-23 09:01:20|25.62|23.82|25.57|23.77|25.62|23.82|25.57|23.77|0
1629709290000|2021-08-23 09:01:30|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1629709310000|2021-08-23 09:01:50|25.6|23.8|25.62|23.82|25.62|23.82|25.57|23.77|0
1629709330000|2021-08-23 09:02:10|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629709340000|2021-08-23 09:02:20|25.64|23.84|25.66|23.86|25.66|23.86|25.62|23.82|0
1629709350000|2021-08-23 09:02:30|25.64|23.84|25.62|23.82|25.66|23.86|25.62|23.82|0
1629709360000|2021-08-23 09:02:40|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629709370000|2021-08-23 09:02:50|25.71|23.91|25.71|23.91|25.71|23.91|25.66|23.86|0
1629709390000|2021-08-23 09:03:10|25.66|23.86|25.71|23.91|25.71|23.91|25.66|23.86|0
1629709400000|2021-08-23 09:03:20|25.69|23.89|25.71|23.91|25.71|23.91|25.66|23.86|0
1629709410000|2021-08-23 09:03:30|25.66|23.86|25.64|23.84|25.66|23.86|25.62|23.82|0
1629709420000|2021-08-23 09:03:40|25.66|23.86|25.62|23.82|25.66|23.86|25.62|23.82|0
1629709430000|2021-08-23 09:03:50|25.59|23.79|25.62|23.82|25.62|23.82|25.59|23.79|0
1629709450000|2021-08-23 09:04:10|25.59|23.79|25.57|23.77|25.62|23.82|25.57|23.77|0
1629709460000|2021-08-23 09:04:20|25.55|23.75|25.52|23.72|25.55|23.75|25.52|23.72|0
1629709480000|2021-08-23 09:04:40|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629709500000|2021-08-23 09:05:00|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629709510000|2021-08-23 09:05:10|25.48|23.68|25.57|23.77|25.57|23.77|25.48|23.68|0
1629709520000|2021-08-23 09:05:20|25.55|23.75|25.52|23.72|25.55|23.75|25.52|23.72|0
1629709530000|2021-08-23 09:05:30|25.55|23.75|25.52|23.72|25.57|23.77|25.52|23.72|0
1629709540000|2021-08-23 09:05:40|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629709560000|2021-08-23 09:06:00|25.52|23.72|25.47|23.67|25.52|23.72|25.47|23.67|0
1629709570000|2021-08-23 09:06:10|25.45|23.65|25.43|23.63|25.45|23.65|25.43|23.63|0
1629709580000|2021-08-23 09:06:20|25.38|23.58|25.38|23.58|25.43|23.63|25.38|23.58|0
1629709590000|2021-08-23 09:06:30|25.43|23.63|25.43|23.63|25.47|23.67|25.43|23.63|0
1629709600000|2021-08-23 09:06:40|25.45|23.65|25.5|23.7|25.5|23.7|25.45|23.65|0
1629709610000|2021-08-23 09:06:50|25.52|23.72|25.47|23.67|25.52|23.72|25.47|23.67|0
1629709620000|2021-08-23 09:07:00|25.52|23.72|25.47|23.67|25.52|23.72|25.47|23.67|0
1629709630000|2021-08-23 09:07:10|25.52|23.72|25.54|23.74|25.54|23.74|25.52|23.72|0
1629709640000|2021-08-23 09:07:20|25.57|23.77|25.57|23.77|25.57|23.77|25.52|23.72|0
1629709650000|2021-08-23 09:07:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629709670000|2021-08-23 09:07:50|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1629709690000|2021-08-23 09:08:10|25.54|23.74|25.52|23.72|25.54|23.74|25.52|23.72|0
1629709700000|2021-08-23 09:08:20|25.57|23.77|25.61|23.81|25.61|23.81|25.57|23.77|0
1629709710000|2021-08-23 09:08:30|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629709720000|2021-08-23 09:08:40|25.57|23.77|25.61|23.81|25.61|23.81|25.57|23.77|0
1629709740000|2021-08-23 09:09:00|25.57|23.77|25.61|23.81|25.61|23.81|25.57|23.77|0
1629709750000|2021-08-23 09:09:10|25.64|23.84|25.66|23.86|25.66|23.86|25.64|23.84|0
1629709760000|2021-08-23 09:09:20|25.61|23.81|25.61|23.81|25.61|23.81|25.59|23.79|0
1629709770000|2021-08-23 09:09:30|25.59|23.79|25.56|23.76|25.59|23.79|25.56|23.76|0
1629709780000|2021-08-23 09:09:40|25.59|23.79|25.61|23.81|25.61|23.81|25.59|23.79|0
1629709790000|2021-08-23 09:09:50|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1629709800000|2021-08-23 09:10:00|25.61|23.81|25.61|23.81|25.61|23.81|25.59|23.79|0
1629709810000|2021-08-23 09:10:10|25.66|23.86|25.66|23.86|25.7|23.9|25.66|23.86|0
1629709820000|2021-08-23 09:10:20|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629709830000|2021-08-23 09:10:30|25.59|23.79|25.61|23.81|25.61|23.81|25.59|23.79|0
1629709850000|2021-08-23 09:10:50|25.66|23.86|25.56|23.76|25.66|23.86|25.52|23.72|0
1629709860000|2021-08-23 09:11:00|25.52|23.72|25.42|23.62|25.52|23.72|25.42|23.62|0
1629709870000|2021-08-23 09:11:10|25.47|23.67|25.52|23.72|25.52|23.72|25.47|23.67|0
1629709890000|2021-08-23 09:11:30|25.56|23.76|25.52|23.72|25.56|23.76|25.52|23.72|0
1629709900000|2021-08-23 09:11:40|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629709930000|2021-08-23 09:12:10|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1629709970000|2021-08-23 09:12:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629709980000|2021-08-23 09:13:00|25.56|23.76|25.61|23.81|25.61|23.81|25.56|23.76|0
1629709990000|2021-08-23 09:13:10|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629710010000|2021-08-23 09:13:30|25.68|23.88|25.68|23.88|25.7|23.9|25.68|23.88|0
1629710020000|2021-08-23 09:13:40|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1629710030000|2021-08-23 09:13:50|25.73|23.93|25.65|23.85|25.73|23.93|25.65|23.85|0
1629710040000|2021-08-23 09:14:00|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629710050000|2021-08-23 09:14:10|25.7|23.9|25.65|23.85|25.7|23.9|25.65|23.85|0
1629710060000|2021-08-23 09:14:20|25.7|23.9|25.7|23.9|25.7|23.9|25.68|23.88|0
1629710070000|2021-08-23 09:14:30|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1629710100000|2021-08-23 09:15:00|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629710110000|2021-08-23 09:15:10|25.61|23.81|25.7|23.9|25.7|23.9|25.61|23.81|0
1629710120000|2021-08-23 09:15:20|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1629710130000|2021-08-23 09:15:30|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629710150000|2021-08-23 09:15:50|25.65|23.85|25.63|23.83|25.65|23.85|25.63|23.83|0
1629710160000|2021-08-23 09:16:00|25.65|23.85|25.65|23.85|25.65|23.85|25.61|23.81|0
1629710170000|2021-08-23 09:16:10|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629710180000|2021-08-23 09:16:20|25.58|23.78|25.58|23.78|25.61|23.81|25.58|23.78|0
1629710190000|2021-08-23 09:16:30|25.61|23.81|25.65|23.85|25.65|23.85|25.58|23.78|0
1629710200000|2021-08-23 09:16:40|25.63|23.83|25.65|23.85|25.65|23.85|25.63|23.83|0
1629710210000|2021-08-23 09:16:50|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1629710220000|2021-08-23 09:17:00|25.58|23.78|25.56|23.76|25.58|23.78|25.56|23.76|0
1629710240000|2021-08-23 09:17:20|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629710260000|2021-08-23 09:17:40|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1629710270000|2021-08-23 09:17:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629710290000|2021-08-23 09:18:10|25.58|23.78|25.56|23.76|25.6|23.8|25.56|23.76|0
1629710310000|2021-08-23 09:18:30|25.58|23.78|25.56|23.76|25.58|23.78|25.56|23.76|0
1629710320000|2021-08-23 09:18:40|25.58|23.78|25.56|23.76|25.6|23.8|25.56|23.76|0
1629710330000|2021-08-23 09:18:50|25.6|23.8|25.56|23.76|25.6|23.8|25.56|23.76|0
1629710340000|2021-08-23 09:19:00|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629710350000|2021-08-23 09:19:10|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629710360000|2021-08-23 09:19:20|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1629710370000|2021-08-23 09:19:30|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629710380000|2021-08-23 09:19:40|25.58|23.78|25.58|23.78|25.58|23.78|25.58|23.78|0
1629710390000|2021-08-23 09:19:50|25.56|23.76|25.6|23.8|25.6|23.8|25.56|23.76|0
1629710400000|2021-08-23 09:20:00|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1629710420000|2021-08-23 09:20:20|25.51|23.71|25.56|23.76|25.56|23.76|25.51|23.71|0
1629710430000|2021-08-23 09:20:30|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710440000|2021-08-23 09:20:40|25.49|23.69|25.42|23.62|25.51|23.71|25.42|23.62|0
1629710450000|2021-08-23 09:20:50|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710470000|2021-08-23 09:21:10|25.42|23.62|25.46|23.66|25.46|23.66|25.42|23.62|0
1629710480000|2021-08-23 09:21:20|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629710490000|2021-08-23 09:21:30|25.55|23.75|25.51|23.71|25.55|23.75|25.51|23.71|0
1629710500000|2021-08-23 09:21:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629710510000|2021-08-23 09:21:50|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1629710520000|2021-08-23 09:22:00|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710580000|2021-08-23 09:23:00|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1629710590000|2021-08-23 09:23:10|25.37|23.57|25.37|23.57|25.39|23.59|25.37|23.57|0
1629710600000|2021-08-23 09:23:20|25.39|23.59|25.37|23.57|25.39|23.59|25.37|23.57|0
1629710610000|2021-08-23 09:23:30|25.39|23.59|25.37|23.57|25.39|23.59|25.37|23.57|0
1629710620000|2021-08-23 09:23:40|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1629710630000|2021-08-23 09:23:50|25.37|23.57|25.41|23.61|25.41|23.61|25.37|23.57|0
1629710650000|2021-08-23 09:24:10|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710670000|2021-08-23 09:24:30|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1629710690000|2021-08-23 09:24:50|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1629710700000|2021-08-23 09:25:00|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1629710710000|2021-08-23 09:25:10|25.44|23.64|25.41|23.61|25.46|23.66|25.41|23.61|0
1629710720000|2021-08-23 09:25:20|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710730000|2021-08-23 09:25:30|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1629710760000|2021-08-23 09:26:00|25.41|23.61|25.41|23.61|25.46|23.66|25.41|23.61|0
1629710770000|2021-08-23 09:26:10|25.46|23.66|25.5|23.7|25.5|23.7|25.46|23.66|0
1629710780000|2021-08-23 09:26:20|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1629710790000|2021-08-23 09:26:30|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710800000|2021-08-23 09:26:40|25.48|23.68|25.5|23.7|25.5|23.7|25.48|23.68|0
1629710820000|2021-08-23 09:27:00|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1629710830000|2021-08-23 09:27:10|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1629710840000|2021-08-23 09:27:20|25.41|23.61|25.43|23.63|25.46|23.66|25.41|23.61|0
1629710850000|2021-08-23 09:27:30|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1629710860000|2021-08-23 09:27:40|25.36|23.56|25.41|23.61|25.41|23.61|25.36|23.56|0
1629710870000|2021-08-23 09:27:50|25.36|23.56|25.32|23.52|25.36|23.56|25.32|23.52|0
1629710890000|2021-08-23 09:28:10|25.36|23.56|25.36|23.56|25.36|23.56|25.36|23.56|0
1629710900000|2021-08-23 09:28:20|25.39|23.59|25.41|23.61|25.41|23.61|25.39|23.59|0
1629710910000|2021-08-23 09:28:30|25.36|23.56|25.41|23.61|25.41|23.61|25.36|23.56|0
1629710920000|2021-08-23 09:28:40|25.39|23.59|25.36|23.56|25.39|23.59|25.36|23.56|0
1629710930000|2021-08-23 09:28:50|25.39|23.59|25.5|23.7|25.5|23.7|25.39|23.59|0
1629710940000|2021-08-23 09:29:00|25.55|23.75|25.55|23.75|25.59|23.79|25.55|23.75|0
1629710950000|2021-08-23 09:29:10|25.57|23.77|25.55|23.75|25.57|23.77|25.55|23.75|0
1629710980000|2021-08-23 09:29:40|25.5|23.7|25.55|23.75|25.55|23.75|25.5|23.7|0
1629710990000|2021-08-23 09:29:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629711000000|2021-08-23 09:30:00|25.55|23.75|25.5|23.7|25.55|23.75|25.5|23.7|0
1629711010000|2021-08-23 09:30:10|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1629711040000|2021-08-23 09:30:40|25.52|23.72|25.5|23.7|25.55|23.75|25.5|23.7|0
1629711070000|2021-08-23 09:31:10|25.55|23.75|25.5|23.7|25.55|23.75|25.5|23.7|0
1629711080000|2021-08-23 09:31:20|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1629711090000|2021-08-23 09:31:30|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711100000|2021-08-23 09:31:40|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629711110000|2021-08-23 09:31:50|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711120000|2021-08-23 09:32:00|25.57|23.77|25.59|23.79|25.59|23.79|25.55|23.75|0
1629711130000|2021-08-23 09:32:10|25.55|23.75|25.5|23.7|25.55|23.75|25.5|23.7|0
1629711140000|2021-08-23 09:32:20|25.55|23.75|25.54|23.74|25.55|23.75|25.54|23.74|0
1629711150000|2021-08-23 09:32:30|25.57|23.77|25.59|23.79|25.59|23.79|25.57|23.77|0
1629711170000|2021-08-23 09:32:50|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1629711180000|2021-08-23 09:33:00|25.59|23.79|25.64|23.84|25.64|23.84|25.59|23.79|0
1629711190000|2021-08-23 09:33:10|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1629711200000|2021-08-23 09:33:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711230000|2021-08-23 09:33:50|25.54|23.74|25.59|23.79|25.59|23.79|25.54|23.74|0
1629711250000|2021-08-23 09:34:10|25.57|23.77|25.54|23.74|25.57|23.77|25.54|23.74|0
1629711260000|2021-08-23 09:34:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711270000|2021-08-23 09:34:30|25.54|23.74|25.57|23.77|25.57|23.77|25.54|23.74|0
1629711280000|2021-08-23 09:34:40|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711290000|2021-08-23 09:34:50|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629711310000|2021-08-23 09:35:10|25.59|23.79|25.61|23.81|25.61|23.81|25.59|23.79|0
1629711320000|2021-08-23 09:35:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711330000|2021-08-23 09:35:30|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629711340000|2021-08-23 09:35:40|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629711350000|2021-08-23 09:35:50|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1629711360000|2021-08-23 09:36:00|25.54|23.74|25.57|23.77|25.57|23.77|25.54|23.74|0
1629711370000|2021-08-23 09:36:10|25.54|23.74|25.54|23.74|25.59|23.79|25.54|23.74|0
1629711400000|2021-08-23 09:36:40|25.52|23.72|25.49|23.69|25.54|23.74|25.49|23.69|0
1629711410000|2021-08-23 09:36:50|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629711420000|2021-08-23 09:37:00|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629711430000|2021-08-23 09:37:10|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629711450000|2021-08-23 09:37:30|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1629711460000|2021-08-23 09:37:40|25.54|23.74|25.54|23.74|25.54|23.74|25.52|23.72|0
1629711470000|2021-08-23 09:37:50|25.52|23.72|25.54|23.74|25.54|23.74|25.52|23.72|0
1629711480000|2021-08-23 09:38:00|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1629711490000|2021-08-23 09:38:10|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1629711500000|2021-08-23 09:38:20|25.56|23.76|25.54|23.74|25.59|23.79|25.54|23.74|0
1629711510000|2021-08-23 09:38:30|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629711520000|2021-08-23 09:38:40|25.56|23.76|25.56|23.76|25.56|23.76|25.54|23.74|0
1629711530000|2021-08-23 09:38:50|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1629711540000|2021-08-23 09:39:00|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1629711560000|2021-08-23 09:39:20|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1629711580000|2021-08-23 09:39:40|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1629711590000|2021-08-23 09:39:50|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1629711620000|2021-08-23 09:40:20|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1629711630000|2021-08-23 09:40:30|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1629711640000|2021-08-23 09:40:40|25.31|23.51|25.35|23.55|25.35|23.55|25.31|23.51|0
1629711670000|2021-08-23 09:41:10|25.33|23.53|25.35|23.55|25.35|23.55|25.31|23.51|0
1629711680000|2021-08-23 09:41:20|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1629711690000|2021-08-23 09:41:30|25.3|23.5|25.26|23.46|25.3|23.5|25.26|23.46|0
1629711700000|2021-08-23 09:41:40|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711710000|2021-08-23 09:41:50|25.24|23.44|25.26|23.46|25.26|23.46|25.24|23.44|0
1629711720000|2021-08-23 09:42:00|25.21|23.41|25.28|23.48|25.28|23.48|25.21|23.41|0
1629711730000|2021-08-23 09:42:10|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711740000|2021-08-23 09:42:20|25.19|23.39|25.21|23.41|25.21|23.41|25.17|23.37|0
1629711750000|2021-08-23 09:42:30|25.26|23.46|25.21|23.41|25.26|23.46|25.21|23.41|0
1629711760000|2021-08-23 09:42:40|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1629711770000|2021-08-23 09:42:50|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711790000|2021-08-23 09:43:10|25.19|23.39|25.21|23.41|25.21|23.41|25.19|23.39|0
1629711800000|2021-08-23 09:43:20|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629711810000|2021-08-23 09:43:30|25.14|23.34|25.12|23.32|25.16|23.36|25.12|23.32|0
1629711820000|2021-08-23 09:43:40|25.07|23.27|25.1|23.3|25.12|23.32|25.07|23.27|0
1629711830000|2021-08-23 09:43:50|25.07|23.27|25.16|23.36|25.16|23.36|25.07|23.27|0
1629711840000|2021-08-23 09:44:00|25.21|23.41|25.23|23.43|25.23|23.43|25.21|23.41|0
1629711850000|2021-08-23 09:44:10|25.26|23.46|25.26|23.46|25.26|23.46|25.21|23.41|0
1629711860000|2021-08-23 09:44:20|25.21|23.41|25.23|23.43|25.23|23.43|25.21|23.41|0
1629711870000|2021-08-23 09:44:30|25.26|23.46|25.21|23.41|25.26|23.46|25.21|23.41|0
1629711880000|2021-08-23 09:44:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629711890000|2021-08-23 09:44:50|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711900000|2021-08-23 09:45:00|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629711910000|2021-08-23 09:45:10|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1629711930000|2021-08-23 09:45:30|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629711940000|2021-08-23 09:45:40|25.19|23.39|25.16|23.36|25.19|23.39|25.16|23.36|0
1629711950000|2021-08-23 09:45:50|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711960000|2021-08-23 09:46:00|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1629711980000|2021-08-23 09:46:20|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629711990000|2021-08-23 09:46:30|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1629712000000|2021-08-23 09:46:40|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629712020000|2021-08-23 09:47:00|25.3|23.5|25.28|23.48|25.3|23.5|25.28|23.48|0
1629712030000|2021-08-23 09:47:10|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1629712040000|2021-08-23 09:47:20|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1629712050000|2021-08-23 09:47:30|25.28|23.48|25.3|23.5|25.3|23.5|25.28|23.48|0
1629712080000|2021-08-23 09:48:00|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1629712090000|2021-08-23 09:48:10|25.3|23.5|25.25|23.45|25.3|23.5|25.25|23.45|0
1629712100000|2021-08-23 09:48:20|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629712110000|2021-08-23 09:48:30|25.18|23.38|25.21|23.41|25.21|23.41|25.16|23.36|0
1629712120000|2021-08-23 09:48:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629712130000|2021-08-23 09:48:50|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1629712140000|2021-08-23 09:49:00|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1629712150000|2021-08-23 09:49:10|25.21|23.41|25.25|23.45|25.25|23.45|25.21|23.41|0
1629712160000|2021-08-23 09:49:20|25.23|23.43|25.21|23.41|25.23|23.43|25.21|23.41|0
1629712170000|2021-08-23 09:49:30|25.23|23.43|25.25|23.45|25.25|23.45|25.23|23.43|0
1629712190000|2021-08-23 09:49:50|25.16|23.36|25.18|23.38|25.21|23.41|25.16|23.36|0
1629712200000|2021-08-23 09:50:00|25.21|23.41|25.16|23.36|25.21|23.41|25.16|23.36|0
1629712230000|2021-08-23 09:50:30|25.14|23.34|25.11|23.31|25.14|23.34|25.11|23.31|0
1629712240000|2021-08-23 09:50:40|25.07|23.27|25.07|23.27|25.09|23.29|25.07|23.27|0
1629712250000|2021-08-23 09:50:50|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712260000|2021-08-23 09:51:00|25.07|23.27|25.11|23.31|25.11|23.31|25.07|23.27|0
1629712270000|2021-08-23 09:51:10|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629712290000|2021-08-23 09:51:30|25.11|23.31|25.11|23.31|25.11|23.31|25.07|23.27|0
1629712300000|2021-08-23 09:51:40|25.07|23.27|25.07|23.27|25.11|23.31|25.07|23.27|0
1629712310000|2021-08-23 09:51:50|25.09|23.29|25.02|23.22|25.09|23.29|25.02|23.22|0
1629712320000|2021-08-23 09:52:00|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1629712330000|2021-08-23 09:52:10|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629712340000|2021-08-23 09:52:20|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712360000|2021-08-23 09:52:40|25.07|23.27|25.06|23.26|25.07|23.27|25.06|23.26|0
1629712390000|2021-08-23 09:53:10|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629712420000|2021-08-23 09:53:40|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1629712470000|2021-08-23 09:54:30|25.11|23.31|25.16|23.36|25.16|23.36|25.11|23.31|0
1629712480000|2021-08-23 09:54:40|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712490000|2021-08-23 09:54:50|25.16|23.36|25.15|23.35|25.16|23.36|25.15|23.35|0
1629712500000|2021-08-23 09:55:00|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712510000|2021-08-23 09:55:10|25.15|23.35|25.13|23.33|25.15|23.35|25.11|23.31|0
1629712520000|2021-08-23 09:55:20|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1629712530000|2021-08-23 09:55:30|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1629712540000|2021-08-23 09:55:40|25.18|23.38|25.15|23.35|25.18|23.38|25.15|23.35|0
1629712550000|2021-08-23 09:55:50|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1629712560000|2021-08-23 09:56:00|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1629712610000|2021-08-23 09:56:50|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712620000|2021-08-23 09:57:00|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1629712640000|2021-08-23 09:57:20|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712650000|2021-08-23 09:57:30|25.13|23.33|25.11|23.31|25.13|23.33|25.11|23.31|0
1629712660000|2021-08-23 09:57:40|25.15|23.35|25.13|23.33|25.15|23.35|25.11|23.31|0
1629712670000|2021-08-23 09:57:50|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629712680000|2021-08-23 09:58:00|25.15|23.35|25.11|23.31|25.15|23.35|25.11|23.31|0
1629712690000|2021-08-23 09:58:10|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1629712700000|2021-08-23 09:58:20|25.18|23.38|25.15|23.35|25.18|23.38|25.15|23.35|0
1629712710000|2021-08-23 09:58:30|25.13|23.33|25.11|23.31|25.15|23.35|25.11|23.31|0
1629712720000|2021-08-23 09:58:40|25.13|23.33|25.15|23.35|25.2|23.4|25.13|23.33|0
1629712730000|2021-08-23 09:58:50|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1629712770000|2021-08-23 09:59:30|25.15|23.35|25.2|23.4|25.2|23.4|25.15|23.35|0
1629712790000|2021-08-23 09:59:50|25.17|23.37|25.2|23.4|25.2|23.4|25.17|23.37|0
1629712820000|2021-08-23 10:00:20|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1629712830000|2021-08-23 10:00:30|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629712860000|2021-08-23 10:01:00|25.06|23.26|25.06|23.26|25.08|23.28|25.06|23.26|0
1629712880000|2021-08-23 10:01:20|25.08|23.28|25.1|23.3|25.1|23.3|25.08|23.28|0
1629712890000|2021-08-23 10:01:30|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1629712900000|2021-08-23 10:01:40|25.01|23.21|25.01|23.21|25.06|23.26|25.01|23.21|0
1629712920000|2021-08-23 10:02:00|24.92|23.12|24.87|23.07|24.92|23.12|24.87|23.07|0
1629712930000|2021-08-23 10:02:10|24.92|23.12|24.87|23.07|24.92|23.12|24.87|23.07|0
1629712940000|2021-08-23 10:02:20|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629712950000|2021-08-23 10:02:30|24.96|23.16|25.01|23.21|25.01|23.21|24.96|23.16|0
1629712960000|2021-08-23 10:02:40|25.06|23.26|25.06|23.26|25.1|23.3|25.06|23.26|0
1629712970000|2021-08-23 10:02:50|25.08|23.28|25.06|23.26|25.1|23.3|25.06|23.26|0
1629713010000|2021-08-23 10:03:30|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1629713020000|2021-08-23 10:03:40|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629713030000|2021-08-23 10:03:50|25.06|23.26|25.01|23.21|25.06|23.26|25.01|23.21|0
1629713040000|2021-08-23 10:04:00|25.06|23.26|25.1|23.3|25.1|23.3|25.06|23.26|0
1629713060000|2021-08-23 10:04:20|25.08|23.28|25.1|23.3|25.1|23.3|25.08|23.28|0
1629713070000|2021-08-23 10:04:30|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629713080000|2021-08-23 10:04:40|25.08|23.28|25.08|23.28|25.1|23.3|25.08|23.28|0
1629713090000|2021-08-23 10:04:50|25.05|23.25|25.05|23.25|25.05|23.25|25.03|23.23|0
1629713100000|2021-08-23 10:05:00|25.1|23.3|25.15|23.35|25.15|23.35|25.1|23.3|0
1629713110000|2021-08-23 10:05:10|25.19|23.39|25.15|23.35|25.19|23.39|25.15|23.35|0
1629713120000|2021-08-23 10:05:20|25.17|23.37|25.15|23.35|25.17|23.37|25.15|23.35|0
1629713130000|2021-08-23 10:05:30|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629713140000|2021-08-23 10:05:40|25.15|23.35|25.15|23.35|25.15|23.35|25.15|23.35|0
1629713160000|2021-08-23 10:06:00|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629713170000|2021-08-23 10:06:10|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629713180000|2021-08-23 10:06:20|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1629713190000|2021-08-23 10:06:30|25.05|23.25|25.08|23.28|25.1|23.3|25.05|23.25|0
1629713200000|2021-08-23 10:06:40|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629713210000|2021-08-23 10:06:50|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1629713220000|2021-08-23 10:07:00|25.1|23.3|25.05|23.25|25.1|23.3|25.05|23.25|0
1629713230000|2021-08-23 10:07:10|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1629713240000|2021-08-23 10:07:20|25.08|23.28|25.05|23.25|25.08|23.28|25.05|23.25|0
1629713250000|2021-08-23 10:07:30|25.08|23.28|25.1|23.3|25.1|23.3|25.05|23.25|0
1629713260000|2021-08-23 10:07:40|25.12|23.32|25.1|23.3|25.12|23.32|25.1|23.3|0
1629713270000|2021-08-23 10:07:50|25.14|23.34|25.1|23.3|25.14|23.34|25.1|23.3|0
1629713280000|2021-08-23 10:08:00|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629713350000|2021-08-23 10:09:10|25.19|23.39|25.14|23.34|25.19|23.39|25.14|23.34|0
1629713370000|2021-08-23 10:09:30|25.17|23.37|25.14|23.34|25.17|23.37|25.14|23.34|0
1629713380000|2021-08-23 10:09:40|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1629713390000|2021-08-23 10:09:50|25.14|23.34|25.19|23.39|25.19|23.39|25.14|23.34|0
1629713400000|2021-08-23 10:10:00|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713410000|2021-08-23 10:10:10|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1629713430000|2021-08-23 10:10:30|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1629713460000|2021-08-23 10:11:00|25.19|23.39|25.19|23.39|25.19|23.39|25.16|23.36|0
1629713510000|2021-08-23 10:11:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713520000|2021-08-23 10:12:00|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1629713540000|2021-08-23 10:12:20|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713570000|2021-08-23 10:12:50|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629713580000|2021-08-23 10:13:00|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1629713590000|2021-08-23 10:13:10|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1629713600000|2021-08-23 10:13:20|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1629713610000|2021-08-23 10:13:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629713630000|2021-08-23 10:13:50|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713640000|2021-08-23 10:14:00|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1629713670000|2021-08-23 10:14:30|25.28|23.48|25.28|23.48|25.28|23.48|25.28|23.48|0
1629713680000|2021-08-23 10:14:40|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713700000|2021-08-23 10:15:00|25.18|23.38|25.21|23.41|25.21|23.41|25.18|23.38|0
1629713710000|2021-08-23 10:15:10|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1629713720000|2021-08-23 10:15:20|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1629713730000|2021-08-23 10:15:30|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1629713740000|2021-08-23 10:15:40|25.28|23.48|25.39|23.59|25.39|23.59|25.28|23.48|0
1629713750000|2021-08-23 10:15:50|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1629713760000|2021-08-23 10:16:00|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1629713770000|2021-08-23 10:16:10|25.01|23.21|24.98|23.18|25.01|23.21|24.98|23.18|0
1629713790000|2021-08-23 10:16:30|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1629713810000|2021-08-23 10:16:50|24.89|23.09|24.94|23.14|24.94|23.14|24.89|23.09|0
1629713880000|2021-08-23 10:18:00|25.03|23.23|25.03|23.23|25.03|23.23|24.98|23.18|0
1629713890000|2021-08-23 10:18:10|25.07|23.27|25.12|23.32|25.12|23.32|25.07|23.27|0
1629713900000|2021-08-23 10:18:20|25.1|23.3|25.07|23.27|25.1|23.3|25.07|23.27|0
1629713920000|2021-08-23 10:18:40|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1629713930000|2021-08-23 10:18:50|25.01|23.21|25.03|23.23|25.03|23.23|24.98|23.18|0
1629713950000|2021-08-23 10:19:10|25.07|23.27|25.07|23.27|25.07|23.27|25.03|23.23|0
1629713960000|2021-08-23 10:19:20|25.03|23.23|25.07|23.27|25.12|23.32|25.03|23.23|0
1629713970000|2021-08-23 10:19:30|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1629714020000|2021-08-23 10:20:20|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1629714030000|2021-08-23 10:20:30|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629714040000|2021-08-23 10:20:40|25.05|23.25|25.03|23.23|25.05|23.25|25.03|23.23|0
1629714090000|2021-08-23 10:21:30|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1629714100000|2021-08-23 10:21:40|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629714110000|2021-08-23 10:21:50|24.98|23.18|25.02|23.22|25.02|23.22|24.98|23.18|0
1629714130000|2021-08-23 10:22:10|24.98|23.18|25.02|23.22|25.02|23.22|24.98|23.18|0
1629714140000|2021-08-23 10:22:20|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1629714150000|2021-08-23 10:22:30|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629714170000|2021-08-23 10:22:50|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1629714180000|2021-08-23 10:23:00|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629714200000|2021-08-23 10:23:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629714210000|2021-08-23 10:23:30|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1629714220000|2021-08-23 10:23:40|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1629714250000|2021-08-23 10:24:10|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629714270000|2021-08-23 10:24:30|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1629714300000|2021-08-23 10:25:00|24.93|23.13|24.95|23.15|24.98|23.18|24.93|23.13|0
1629714310000|2021-08-23 10:25:10|24.98|23.18|24.98|23.18|24.98|23.18|24.95|23.15|0
1629714320000|2021-08-23 10:25:20|24.93|23.13|24.95|23.15|24.98|23.18|24.93|23.13|0
1629714330000|2021-08-23 10:25:30|24.93|23.13|24.93|23.13|24.93|23.13|24.93|23.13|0
1629714340000|2021-08-23 10:25:40|24.88|23.08|24.84|23.04|24.88|23.08|24.84|23.04|0
1629714360000|2021-08-23 10:26:00|24.79|22.99|24.75|22.95|24.79|22.99|24.75|22.95|0
1629714400000|2021-08-23 10:26:40|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629714440000|2021-08-23 10:27:20|24.88|23.08|24.86|23.06|24.88|23.08|24.86|23.06|0
1629714450000|2021-08-23 10:27:30|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629714470000|2021-08-23 10:27:50|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629714480000|2021-08-23 10:28:00|24.88|23.08|24.86|23.06|24.88|23.08|24.86|23.06|0
1629714490000|2021-08-23 10:28:10|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629714500000|2021-08-23 10:28:20|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629714510000|2021-08-23 10:28:30|24.86|23.06|24.88|23.08|24.88|23.08|24.86|23.06|0
1629714600000|2021-08-23 10:30:00|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629714610000|2021-08-23 10:30:10|24.79|22.99|24.81|23.01|24.83|23.03|24.79|22.99|0
1629714620000|2021-08-23 10:30:20|24.79|22.99|24.83|23.03|24.83|23.03|24.79|22.99|0
1629714630000|2021-08-23 10:30:30|24.79|22.99|24.83|23.03|24.83|23.03|24.79|22.99|0
1629714680000|2021-08-23 10:31:20|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629714690000|2021-08-23 10:31:30|24.83|23.03|24.79|22.99|24.83|23.03|24.79|22.99|0
1629714700000|2021-08-23 10:31:40|24.81|23.01|24.79|22.99|24.81|23.01|24.79|22.99|0
1629714730000|2021-08-23 10:32:10|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629714740000|2021-08-23 10:32:20|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1629714750000|2021-08-23 10:32:30|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629714780000|2021-08-23 10:33:00|24.81|23.01|24.83|23.03|24.83|23.03|24.81|23.01|0
1629714810000|2021-08-23 10:33:30|24.81|23.01|24.83|23.03|24.83|23.03|24.81|23.01|0
1629714890000|2021-08-23 10:34:50|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629714910000|2021-08-23 10:35:10|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629714940000|2021-08-23 10:35:40|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629714950000|2021-08-23 10:35:50|24.83|23.03|24.88|23.08|24.88|23.08|24.83|23.03|0
1629714960000|2021-08-23 10:36:00|24.85|23.05|24.83|23.03|24.88|23.08|24.83|23.03|0
1629714970000|2021-08-23 10:36:10|24.88|23.08|24.87|23.07|24.88|23.08|24.87|23.07|0
1629714980000|2021-08-23 10:36:20|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1629715000000|2021-08-23 10:36:40|24.9|23.1|24.92|23.12|24.92|23.12|24.87|23.07|0
1629715030000|2021-08-23 10:37:10|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629715040000|2021-08-23 10:37:20|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1629715060000|2021-08-23 10:37:40|25.06|23.26|24.92|23.12|25.06|23.26|24.92|23.12|0
1629715100000|2021-08-23 10:38:20|24.87|23.07|24.83|23.03|24.87|23.07|24.83|23.03|0
1629715140000|2021-08-23 10:39:00|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629715150000|2021-08-23 10:39:10|24.83|23.03|24.78|22.98|24.83|23.03|24.74|22.94|0
1629715160000|2021-08-23 10:39:20|24.69|22.89|24.74|22.94|24.74|22.94|24.69|22.89|0
1629715180000|2021-08-23 10:39:40|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629715210000|2021-08-23 10:40:10|24.73|22.93|24.83|23.03|24.83|23.03|24.73|22.93|0
1629715240000|2021-08-23 10:40:40|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1629715270000|2021-08-23 10:41:10|24.83|23.03|24.82|23.02|24.83|23.03|24.82|23.02|0
1629715280000|2021-08-23 10:41:20|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629715330000|2021-08-23 10:42:10|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629715340000|2021-08-23 10:42:20|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629715360000|2021-08-23 10:42:40|24.76|22.96|24.78|22.98|24.78|22.98|24.73|22.93|0
1629715380000|2021-08-23 10:43:00|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629715390000|2021-08-23 10:43:10|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629715400000|2021-08-23 10:43:20|24.78|22.98|24.73|22.93|24.78|22.98|24.73|22.93|0
1629715420000|2021-08-23 10:43:40|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629715430000|2021-08-23 10:43:50|24.8|23|24.78|22.98|24.8|23|24.78|22.98|0
1629715450000|2021-08-23 10:44:10|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629715460000|2021-08-23 10:44:20|24.78|22.98|24.73|22.93|24.78|22.98|24.73|22.93|0
1629715480000|2021-08-23 10:44:40|24.78|22.98|24.75|22.95|24.78|22.98|24.75|22.95|0
1629715490000|2021-08-23 10:44:50|24.73|22.93|24.71|22.91|24.73|22.93|24.69|22.89|0
1629715500000|2021-08-23 10:45:00|24.69|22.89|24.73|22.93|24.73|22.93|24.69|22.89|0
1629715510000|2021-08-23 10:45:10|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629715520000|2021-08-23 10:45:20|24.73|22.93|24.78|22.98|24.78|22.98|24.73|22.93|0
1629715560000|2021-08-23 10:46:00|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629715580000|2021-08-23 10:46:20|24.68|22.88|24.73|22.93|24.73|22.93|24.68|22.88|0
1629715600000|2021-08-23 10:46:40|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629715610000|2021-08-23 10:46:50|24.75|22.95|24.77|22.97|24.77|22.97|24.75|22.95|0
1629715620000|2021-08-23 10:47:00|24.82|23.02|24.82|23.02|24.82|23.02|24.77|22.97|0
1629715630000|2021-08-23 10:47:10|24.8|23|24.87|23.07|24.87|23.07|24.8|23|0
1629715660000|2021-08-23 10:47:40|24.89|23.09|24.91|23.11|24.91|23.11|24.87|23.07|0
1629715690000|2021-08-23 10:48:10|24.86|23.06|24.86|23.06|24.91|23.11|24.86|23.06|0
1629715750000|2021-08-23 10:49:10|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1629715760000|2021-08-23 10:49:20|24.84|23.04|24.86|23.06|24.86|23.06|24.84|23.04|0
1629715770000|2021-08-23 10:49:30|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629715780000|2021-08-23 10:49:40|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1629715800000|2021-08-23 10:50:00|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1629715830000|2021-08-23 10:50:30|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629715840000|2021-08-23 10:50:40|24.79|22.99|24.77|22.97|24.79|22.99|24.77|22.97|0
1629715850000|2021-08-23 10:50:50|24.82|23.02|24.82|23.02|24.82|23.02|24.77|22.97|0
1629715860000|2021-08-23 10:51:00|24.79|22.99|24.77|22.97|24.79|22.99|24.77|22.97|0
1629715870000|2021-08-23 10:51:10|24.73|22.93|24.77|22.97|24.77|22.97|24.73|22.93|0
1629715880000|2021-08-23 10:51:20|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629715890000|2021-08-23 10:51:30|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629715900000|2021-08-23 10:51:40|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1629715930000|2021-08-23 10:52:10|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629715970000|2021-08-23 10:52:50|24.82|23.02|24.81|23.01|24.82|23.02|24.81|23.01|0
1629715980000|2021-08-23 10:53:00|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629716000000|2021-08-23 10:53:20|24.75|22.95|24.77|22.97|24.77|22.97|24.75|22.95|0
1629716010000|2021-08-23 10:53:30|24.75|22.95|24.77|22.97|24.77|22.97|24.75|22.95|0
1629716040000|2021-08-23 10:54:00|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1629716070000|2021-08-23 10:54:30|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1629716090000|2021-08-23 10:54:50|24.81|23.01|24.86|23.06|24.86|23.06|24.81|23.01|0
1629716120000|2021-08-23 10:55:20|24.9|23.1|25|23.2|25|23.2|24.9|23.1|0
1629716150000|2021-08-23 10:55:50|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1629716160000|2021-08-23 10:56:00|24.9|23.1|24.88|23.08|24.9|23.1|24.86|23.06|0
1629716170000|2021-08-23 10:56:10|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1629716220000|2021-08-23 10:57:00|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1629716230000|2021-08-23 10:57:10|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1629716270000|2021-08-23 10:57:50|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1629716280000|2021-08-23 10:58:00|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629716310000|2021-08-23 10:58:30|24.72|22.92|24.67|22.87|24.72|22.92|24.67|22.87|0
1629716340000|2021-08-23 10:59:00|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629716360000|2021-08-23 10:59:20|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629716380000|2021-08-23 10:59:40|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629716390000|2021-08-23 10:59:50|24.67|22.87|24.72|22.92|24.72|22.92|24.67|22.87|0
1629716400000|2021-08-23 11:00:00|24.76|22.96|24.67|22.87|24.76|22.96|24.67|22.87|0
1629716420000|2021-08-23 11:00:20|24.63|22.83|24.58|22.78|24.63|22.83|24.58|22.78|0
1629716440000|2021-08-23 11:00:40|24.56|22.76|24.58|22.78|24.58|22.78|24.56|22.76|0
1629716450000|2021-08-23 11:00:50|24.63|22.83|24.67|22.87|24.67|22.87|24.63|22.83|0
1629716470000|2021-08-23 11:01:10|24.63|22.83|24.67|22.87|24.67|22.87|24.63|22.83|0
1629716480000|2021-08-23 11:01:20|24.63|22.83|24.67|22.87|24.67|22.87|24.63|22.83|0
1629716490000|2021-08-23 11:01:30|24.65|22.85|24.63|22.83|24.65|22.85|24.63|22.83|0
1629716510000|2021-08-23 11:01:50|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629716520000|2021-08-23 11:02:00|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629716530000|2021-08-23 11:02:10|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629716540000|2021-08-23 11:02:20|24.72|22.92|24.67|22.87|24.72|22.92|24.67|22.87|0
1629716550000|2021-08-23 11:02:30|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629716560000|2021-08-23 11:02:40|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629716600000|2021-08-23 11:03:20|24.71|22.91|24.71|22.91|24.71|22.91|24.69|22.89|0
1629716610000|2021-08-23 11:03:30|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629716620000|2021-08-23 11:03:40|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629716650000|2021-08-23 11:04:10|24.69|22.89|24.71|22.91|24.71|22.91|24.67|22.87|0
1629716670000|2021-08-23 11:04:30|24.69|22.89|24.67|22.87|24.71|22.91|24.67|22.87|0
1629716740000|2021-08-23 11:05:40|24.65|22.85|24.62|22.82|24.65|22.85|24.62|22.82|0
1629716750000|2021-08-23 11:05:50|24.65|22.85|24.67|22.87|24.67|22.87|24.65|22.85|0
1629716770000|2021-08-23 11:06:10|24.65|22.85|24.67|22.87|24.67|22.87|24.65|22.85|0
1629716820000|2021-08-23 11:07:00|24.69|22.89|24.67|22.87|24.69|22.89|24.67|22.87|0
1629716840000|2021-08-23 11:07:20|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629716860000|2021-08-23 11:07:40|24.64|22.84|24.62|22.82|24.64|22.84|24.62|22.82|0
1629716910000|2021-08-23 11:08:30|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1629716930000|2021-08-23 11:08:50|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1629717010000|2021-08-23 11:10:10|24.51|22.71|24.48|22.68|24.51|22.71|24.48|22.68|0
1629717020000|2021-08-23 11:10:20|24.53|22.73|24.53|22.73|24.53|22.73|24.48|22.68|0
1629717040000|2021-08-23 11:10:40|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1629717070000|2021-08-23 11:11:10|24.62|22.82|24.6|22.8|24.62|22.82|24.57|22.77|0
1629717080000|2021-08-23 11:11:20|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1629717120000|2021-08-23 11:12:00|24.59|22.79|24.62|22.82|24.62|22.82|24.57|22.77|0
1629717140000|2021-08-23 11:12:20|24.66|22.86|24.66|22.86|24.66|22.86|24.64|22.84|0
1629717150000|2021-08-23 11:12:30|24.71|22.91|24.75|22.95|24.75|22.95|24.69|22.89|0
1629717170000|2021-08-23 11:12:50|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1629717240000|2021-08-23 11:14:00|24.75|22.95|24.75|22.95|24.8|23|24.75|22.95|0
1629717260000|2021-08-23 11:14:20|24.8|23|24.8|23|24.8|23|24.8|23|0
1629717270000|2021-08-23 11:14:30|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629717280000|2021-08-23 11:14:40|24.73|22.93|24.71|22.91|24.75|22.95|24.71|22.91|0
1629717290000|2021-08-23 11:14:50|24.7|22.9|24.7|22.9|24.75|22.95|24.7|22.9|0
1629717310000|2021-08-23 11:15:10|24.73|22.93|24.7|22.9|24.73|22.93|24.7|22.9|0
1629717350000|2021-08-23 11:15:50|24.68|22.88|24.66|22.86|24.68|22.88|24.66|22.86|0
1629717380000|2021-08-23 11:16:20|24.64|22.84|24.61|22.81|24.64|22.84|24.61|22.81|0
1629717400000|2021-08-23 11:16:40|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629717430000|2021-08-23 11:17:10|24.7|22.9|24.66|22.86|24.7|22.9|24.66|22.86|0
1629717440000|2021-08-23 11:17:20|24.68|22.88|24.7|22.9|24.7|22.9|24.68|22.88|0
1629717450000|2021-08-23 11:17:30|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629717470000|2021-08-23 11:17:50|24.61|22.81|24.66|22.86|24.66|22.86|24.61|22.81|0
1629717480000|2021-08-23 11:18:00|24.7|22.9|24.75|22.95|24.75|22.95|24.7|22.9|0
1629717510000|2021-08-23 11:18:30|24.79|22.99|24.79|22.99|24.79|22.99|24.75|22.95|0
1629717520000|2021-08-23 11:18:40|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1629717530000|2021-08-23 11:18:50|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629717540000|2021-08-23 11:19:00|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629717550000|2021-08-23 11:19:10|24.84|23.04|24.79|22.99|24.84|23.04|24.79|22.99|0
1629717560000|2021-08-23 11:19:20|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629717580000|2021-08-23 11:19:40|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629717590000|2021-08-23 11:19:50|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629717600000|2021-08-23 11:20:00|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629717620000|2021-08-23 11:20:20|24.82|23.02|24.84|23.04|24.84|23.04|24.82|23.02|0
1629717640000|2021-08-23 11:20:40|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629717670000|2021-08-23 11:21:10|24.91|23.11|24.88|23.08|24.91|23.11|24.88|23.08|0
1629717690000|2021-08-23 11:21:30|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1629717700000|2021-08-23 11:21:40|24.88|23.08|25.02|23.22|25.02|23.22|24.88|23.08|0
1629717710000|2021-08-23 11:21:50|25.07|23.27|25.06|23.26|25.07|23.27|25.06|23.26|0
1629717730000|2021-08-23 11:22:10|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1629717740000|2021-08-23 11:22:20|25|23.2|25.02|23.22|25.02|23.22|24.97|23.17|0
1629717750000|2021-08-23 11:22:30|25.06|23.26|25.02|23.22|25.06|23.26|25.02|23.22|0
1629717780000|2021-08-23 11:23:00|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629717790000|2021-08-23 11:23:10|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1629717800000|2021-08-23 11:23:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629717810000|2021-08-23 11:23:30|25.06|23.26|25.06|23.26|25.06|23.26|25.02|23.22|0
1629717820000|2021-08-23 11:23:40|25.04|23.24|25.06|23.26|25.06|23.26|25.04|23.24|0
1629717840000|2021-08-23 11:24:00|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1629717860000|2021-08-23 11:24:20|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1629717880000|2021-08-23 11:24:40|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1629717930000|2021-08-23 11:25:30|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1629717960000|2021-08-23 11:26:00|24.92|23.12|24.97|23.17|24.97|23.17|24.92|23.12|0
1629717970000|2021-08-23 11:26:10|24.95|23.15|24.92|23.12|24.95|23.15|24.92|23.12|0
1629718020000|2021-08-23 11:27:00|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629718030000|2021-08-23 11:27:10|24.92|23.12|24.88|23.08|24.92|23.12|24.88|23.08|0
1629718040000|2021-08-23 11:27:20|24.85|23.05|24.83|23.03|24.88|23.08|24.83|23.03|0
1629718070000|2021-08-23 11:27:50|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629718090000|2021-08-23 11:28:10|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629718100000|2021-08-23 11:28:20|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629718140000|2021-08-23 11:29:00|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629718160000|2021-08-23 11:29:20|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629718170000|2021-08-23 11:29:30|24.83|23.03|24.78|22.98|24.83|23.03|24.78|22.98|0
1629718180000|2021-08-23 11:29:40|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629718190000|2021-08-23 11:29:50|24.78|22.98|24.74|22.94|24.78|22.98|24.74|22.94|0
1629718200000|2021-08-23 11:30:00|24.78|22.98|24.78|22.98|24.78|22.98|24.78|22.98|0
1629718260000|2021-08-23 11:31:00|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629718270000|2021-08-23 11:31:10|24.76|22.96|24.74|22.94|24.76|22.96|24.74|22.94|0
1629718280000|2021-08-23 11:31:20|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629718290000|2021-08-23 11:31:30|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629718300000|2021-08-23 11:31:40|24.67|22.87|24.64|22.84|24.67|22.87|24.64|22.84|0
1629718310000|2021-08-23 11:31:50|24.69|22.89|24.64|22.84|24.69|22.89|24.64|22.84|0
1629718330000|2021-08-23 11:32:10|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629718340000|2021-08-23 11:32:20|24.62|22.82|24.6|22.8|24.64|22.84|24.6|22.8|0
1629718370000|2021-08-23 11:32:50|24.62|22.82|24.6|22.8|24.62|22.82|24.6|22.8|0
1629718390000|2021-08-23 11:33:10|24.58|22.78|24.51|22.71|24.58|22.78|24.51|22.71|0
1629718400000|2021-08-23 11:33:20|24.55|22.75|24.6|22.8|24.6|22.8|24.55|22.75|0
1629718410000|2021-08-23 11:33:30|24.55|22.75|24.6|22.8|24.6|22.8|24.55|22.75|0
1629718420000|2021-08-23 11:33:40|24.64|22.84|24.58|22.78|24.64|22.84|24.55|22.75|0
1629718430000|2021-08-23 11:33:50|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629718440000|2021-08-23 11:34:00|24.58|22.78|24.55|22.75|24.58|22.78|24.55|22.75|0
1629718450000|2021-08-23 11:34:10|24.6|22.8|24.55|22.75|24.6|22.8|24.55|22.75|0
1629718500000|2021-08-23 11:35:00|24.53|22.73|24.46|22.66|24.53|22.73|24.46|22.66|0
1629718520000|2021-08-23 11:35:20|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1629718570000|2021-08-23 11:36:10|24.46|22.66|24.42|22.62|24.46|22.66|24.42|22.62|0
1629718580000|2021-08-23 11:36:20|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629718590000|2021-08-23 11:36:30|24.41|22.61|24.37|22.57|24.41|22.61|24.37|22.57|0
1629718600000|2021-08-23 11:36:40|24.32|22.52|24.28|22.48|24.32|22.52|24.28|22.48|0
1629718610000|2021-08-23 11:36:50|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629718620000|2021-08-23 11:37:00|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1629718630000|2021-08-23 11:37:10|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629718640000|2021-08-23 11:37:20|24.37|22.57|24.37|22.57|24.37|22.57|24.37|22.57|0
1629718650000|2021-08-23 11:37:30|24.32|22.52|24.37|22.57|24.37|22.57|24.32|22.52|0
1629718670000|2021-08-23 11:37:50|24.32|22.52|24.37|22.57|24.37|22.57|24.32|22.52|0
1629718680000|2021-08-23 11:38:00|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1629718690000|2021-08-23 11:38:10|24.35|22.55|24.32|22.52|24.35|22.55|24.32|22.52|0
1629718710000|2021-08-23 11:38:30|24.37|22.57|24.41|22.61|24.41|22.61|24.32|22.52|0
1629718730000|2021-08-23 11:38:50|24.46|22.66|24.41|22.61|24.46|22.66|24.41|22.61|0
1629718740000|2021-08-23 11:39:00|24.37|22.57|24.37|22.57|24.37|22.57|24.37|22.57|0
1629718750000|2021-08-23 11:39:10|24.41|22.61|24.41|22.61|24.41|22.61|24.37|22.57|0
1629718760000|2021-08-23 11:39:20|24.37|22.57|24.46|22.66|24.46|22.66|24.37|22.57|0
1629718770000|2021-08-23 11:39:30|24.41|22.61|24.41|22.61|24.41|22.61|24.41|22.61|0
1629718780000|2021-08-23 11:39:40|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629718810000|2021-08-23 11:40:10|24.41|22.61|24.41|22.61|24.41|22.61|24.41|22.61|0
1629718830000|2021-08-23 11:40:30|24.46|22.66|24.46|22.66|24.46|22.66|24.46|22.66|0
1629718860000|2021-08-23 11:41:00|24.43|22.63|24.43|22.63|24.43|22.63|24.43|22.63|0
1629718870000|2021-08-23 11:41:10|24.41|22.61|24.46|22.66|24.46|22.66|24.41|22.61|0
1629718890000|2021-08-23 11:41:30|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629718900000|2021-08-23 11:41:40|24.48|22.68|24.41|22.61|24.48|22.68|24.41|22.61|0
1629718910000|2021-08-23 11:41:50|24.43|22.63|24.46|22.66|24.46|22.66|24.43|22.63|0
1629718920000|2021-08-23 11:42:00|24.41|22.61|24.46|22.66|24.46|22.66|24.41|22.61|0
1629718930000|2021-08-23 11:42:10|24.41|22.61|24.46|22.66|24.46|22.66|24.41|22.61|0
1629718940000|2021-08-23 11:42:20|24.45|22.65|24.45|22.65|24.45|22.65|24.45|22.65|0
1629718950000|2021-08-23 11:42:30|24.5|22.7|24.5|22.7|24.5|22.7|24.5|22.7|0
1629718980000|2021-08-23 11:43:00|24.54|22.74|24.54|22.74|24.54|22.74|24.5|22.7|0
1629718990000|2021-08-23 11:43:10|24.59|22.79|24.64|22.84|24.64|22.84|24.59|22.79|0
1629719000000|2021-08-23 11:43:20|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629719010000|2021-08-23 11:43:30|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1629719070000|2021-08-23 11:44:30|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629719120000|2021-08-23 11:45:20|24.59|22.79|24.63|22.83|24.63|22.83|24.59|22.79|0
1629719130000|2021-08-23 11:45:30|24.59|22.79|24.63|22.83|24.63|22.83|24.59|22.79|0
1629719140000|2021-08-23 11:45:40|24.68|22.88|24.68|22.88|24.68|22.88|24.68|22.88|0
1629719150000|2021-08-23 11:45:50|24.63|22.83|24.68|22.88|24.68|22.88|24.63|22.83|0
1629719160000|2021-08-23 11:46:00|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629719170000|2021-08-23 11:46:10|24.68|22.88|24.68|22.88|24.68|22.88|24.68|22.88|0
1629719180000|2021-08-23 11:46:20|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629719200000|2021-08-23 11:46:40|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1629719210000|2021-08-23 11:46:50|24.59|22.79|24.63|22.83|24.63|22.83|24.59|22.79|0
1629719230000|2021-08-23 11:47:10|24.61|22.81|24.68|22.88|24.68|22.88|24.61|22.81|0
1629719310000|2021-08-23 11:48:30|24.63|22.83|24.68|22.88|24.68|22.88|24.63|22.83|0
1629719320000|2021-08-23 11:48:40|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1629719340000|2021-08-23 11:49:00|24.68|22.88|24.68|22.88|24.68|22.88|24.68|22.88|0
1629719380000|2021-08-23 11:49:40|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719390000|2021-08-23 11:49:50|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629719400000|2021-08-23 11:50:00|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719420000|2021-08-23 11:50:20|24.7|22.9|24.72|22.92|24.72|22.92|24.7|22.9|0
1629719440000|2021-08-23 11:50:40|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719450000|2021-08-23 11:50:50|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629719480000|2021-08-23 11:51:20|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719490000|2021-08-23 11:51:30|24.7|22.9|24.67|22.87|24.7|22.9|24.67|22.87|0
1629719500000|2021-08-23 11:51:40|24.7|22.9|24.72|22.92|24.72|22.92|24.7|22.9|0
1629719550000|2021-08-23 11:52:30|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719570000|2021-08-23 11:52:50|24.7|22.9|24.72|22.92|24.72|22.92|24.7|22.9|0
1629719580000|2021-08-23 11:53:00|24.7|22.9|24.67|22.87|24.7|22.9|24.67|22.87|0
1629719590000|2021-08-23 11:53:10|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629719630000|2021-08-23 11:53:50|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629719660000|2021-08-23 11:54:20|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1629719690000|2021-08-23 11:54:50|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629719700000|2021-08-23 11:55:00|24.74|22.94|24.72|22.92|24.76|22.96|24.72|22.92|0
1629719710000|2021-08-23 11:55:10|24.67|22.87|24.72|22.92|24.72|22.92|24.67|22.87|0
1629719720000|2021-08-23 11:55:20|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719730000|2021-08-23 11:55:30|24.72|22.92|24.67|22.87|24.72|22.92|24.67|22.87|0
1629719790000|2021-08-23 11:56:30|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629719820000|2021-08-23 11:57:00|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719840000|2021-08-23 11:57:20|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629719860000|2021-08-23 11:57:40|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629719870000|2021-08-23 11:57:50|24.58|22.78|24.58|22.78|24.58|22.78|24.58|22.78|0
1629719910000|2021-08-23 11:58:30|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1629719930000|2021-08-23 11:58:50|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629719940000|2021-08-23 11:59:00|24.67|22.87|24.67|22.87|24.67|22.87|24.67|22.87|0
1629719950000|2021-08-23 11:59:10|24.62|22.82|24.67|22.87|24.67|22.87|24.62|22.82|0
1629719980000|2021-08-23 11:59:40|24.69|22.89|24.67|22.87|24.69|22.89|24.67|22.87|0
1629720000000|2021-08-23 12:00:00|24.62|22.82|24.71|22.91|24.71|22.91|24.62|22.82|0
1629720010000|2021-08-23 12:00:10|24.76|22.96|24.71|22.91|24.76|22.96|24.71|22.91|0
1629720030000|2021-08-23 12:00:30|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629720040000|2021-08-23 12:00:40|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1629720060000|2021-08-23 12:01:00|24.8|23|24.76|22.96|24.8|23|24.76|22.96|0
1629720070000|2021-08-23 12:01:10|24.8|23|24.8|23|24.8|23|24.8|23|0
1629720090000|2021-08-23 12:01:30|24.85|23.05|24.89|23.09|24.89|23.09|24.85|23.05|0
1629720100000|2021-08-23 12:01:40|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1629720110000|2021-08-23 12:01:50|24.8|23|24.8|23|24.8|23|24.8|23|0
1629720120000|2021-08-23 12:02:00|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1629720130000|2021-08-23 12:02:10|24.78|22.98|24.8|23|24.85|23.05|24.78|22.98|0
1629720140000|2021-08-23 12:02:20|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1629720150000|2021-08-23 12:02:30|24.82|23.02|24.89|23.09|24.89|23.09|24.82|23.02|0
1629720170000|2021-08-23 12:02:50|24.94|23.14|24.89|23.09|24.94|23.14|24.89|23.09|0
1629720180000|2021-08-23 12:03:00|24.94|23.14|24.94|23.14|24.94|23.14|24.89|23.09|0
1629720190000|2021-08-23 12:03:10|24.89|23.09|24.89|23.09|24.94|23.14|24.89|23.09|0
1629720200000|2021-08-23 12:03:20|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1629720210000|2021-08-23 12:03:30|24.8|23|24.8|23|24.8|23|24.8|23|0
1629720220000|2021-08-23 12:03:40|24.75|22.95|24.8|23|24.8|23|24.75|22.95|0
1629720240000|2021-08-23 12:04:00|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1629720250000|2021-08-23 12:04:10|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1629720260000|2021-08-23 12:04:20|24.8|23|24.8|23|24.8|23|24.8|23|0
1629720290000|2021-08-23 12:04:50|24.75|22.95|24.8|23|24.8|23|24.75|22.95|0
1629720300000|2021-08-23 12:05:00|24.75|22.95|24.8|23|24.8|23|24.75|22.95|0
1629720310000|2021-08-23 12:05:10|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629720320000|2021-08-23 12:05:20|24.71|22.91|24.71|22.91|24.73|22.93|24.71|22.91|0
1629720350000|2021-08-23 12:05:50|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629720360000|2021-08-23 12:06:00|24.71|22.91|24.71|22.91|24.75|22.95|24.71|22.91|0
1629720390000|2021-08-23 12:06:30|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1629720400000|2021-08-23 12:06:40|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1629720420000|2021-08-23 12:07:00|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1629720440000|2021-08-23 12:07:20|24.73|22.93|24.71|22.91|24.73|22.93|24.71|22.91|0
1629720450000|2021-08-23 12:07:30|24.75|22.95|24.75|22.95|24.75|22.95|24.71|22.91|0
1629720460000|2021-08-23 12:07:40|24.71|22.91|24.71|22.91|24.75|22.95|24.71|22.91|0
1629720470000|2021-08-23 12:07:50|24.7|22.9|24.75|22.95|24.75|22.95|24.7|22.9|0
1629720480000|2021-08-23 12:08:00|24.7|22.9|24.66|22.86|24.7|22.9|24.66|22.86|0
1629720500000|2021-08-23 12:08:20|24.7|22.9|24.66|22.86|24.7|22.9|24.66|22.86|0
1629720520000|2021-08-23 12:08:40|24.68|22.88|24.7|22.9|24.7|22.9|24.66|22.86|0
1629720530000|2021-08-23 12:08:50|24.75|22.95|24.7|22.9|24.75|22.95|24.7|22.9|0
1629720540000|2021-08-23 12:09:00|24.75|22.95|24.7|22.9|24.75|22.95|24.7|22.9|0
1629720550000|2021-08-23 12:09:10|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629720560000|2021-08-23 12:09:20|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1629720580000|2021-08-23 12:09:40|24.66|22.86|24.66|22.86|24.7|22.9|24.66|22.86|0
1629720600000|2021-08-23 12:10:00|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1629720650000|2021-08-23 12:10:50|24.57|22.77|24.57|22.77|24.57|22.77|24.57|22.77|0
1629720660000|2021-08-23 12:11:00|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1629720730000|2021-08-23 12:12:10|24.66|22.86|24.61|22.81|24.66|22.86|24.61|22.81|0
1629720740000|2021-08-23 12:12:20|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1629720780000|2021-08-23 12:13:00|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629720800000|2021-08-23 12:13:20|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1629720840000|2021-08-23 12:14:00|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629720870000|2021-08-23 12:14:30|24.61|22.81|24.63|22.83|24.63|22.83|24.61|22.81|0
1629720880000|2021-08-23 12:14:40|24.65|22.85|24.7|22.9|24.7|22.9|24.65|22.85|0
1629720890000|2021-08-23 12:14:50|24.72|22.92|24.7|22.9|24.72|22.92|24.7|22.9|0
1629720900000|2021-08-23 12:15:00|24.68|22.88|24.7|22.9|24.7|22.9|24.65|22.85|0
1629720920000|2021-08-23 12:15:20|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629720950000|2021-08-23 12:15:50|24.79|22.99|24.83|23.03|24.83|23.03|24.79|22.99|0
1629720960000|2021-08-23 12:16:00|24.88|23.08|24.88|23.08|24.88|23.08|24.88|23.08|0
1629720970000|2021-08-23 12:16:10|24.83|23.03|24.83|23.03|24.83|23.03|24.83|23.03|0
1629720990000|2021-08-23 12:16:30|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1629721040000|2021-08-23 12:17:20|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1629721050000|2021-08-23 12:17:30|24.79|22.99|24.74|22.94|24.79|22.99|24.74|22.94|0
1629721070000|2021-08-23 12:17:50|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1629721080000|2021-08-23 12:18:00|24.74|22.94|24.7|22.9|24.74|22.94|24.7|22.9|0
1629721110000|2021-08-23 12:18:30|24.72|22.92|24.7|22.9|24.72|22.92|24.7|22.9|0
1629721140000|2021-08-23 12:19:00|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629721150000|2021-08-23 12:19:10|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629721160000|2021-08-23 12:19:20|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1629721190000|2021-08-23 12:19:50|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629721200000|2021-08-23 12:20:00|24.58|22.78|24.56|22.76|24.6|22.8|24.56|22.76|0
1629721220000|2021-08-23 12:20:20|24.6|22.8|24.6|22.8|24.65|22.85|24.6|22.8|0
1629721230000|2021-08-23 12:20:30|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629721240000|2021-08-23 12:20:40|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629721300000|2021-08-23 12:21:40|24.74|22.94|24.69|22.89|24.74|22.94|24.69|22.89|0
1629721310000|2021-08-23 12:21:50|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1629721360000|2021-08-23 12:22:40|24.67|22.87|24.69|22.89|24.69|22.89|24.67|22.87|0
1629721380000|2021-08-23 12:23:00|24.65|22.85|24.69|22.89|24.69|22.89|24.65|22.85|0
1629721390000|2021-08-23 12:23:10|24.67|22.87|24.67|22.87|24.69|22.89|24.67|22.87|0
1629721400000|2021-08-23 12:23:20|24.69|22.89|24.69|22.89|24.69|22.89|24.69|22.89|0
1629721430000|2021-08-23 12:23:50|24.65|22.85|24.6|22.8|24.65|22.85|24.6|22.8|0
1629721490000|2021-08-23 12:24:50|24.64|22.84|24.64|22.84|24.64|22.84|24.64|22.84|0
1629721500000|2021-08-23 12:25:00|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629721520000|2021-08-23 12:25:20|24.55|22.75|24.6|22.8|24.6|22.8|24.55|22.75|0
1629721530000|2021-08-23 12:25:30|24.58|22.78|24.55|22.75|24.58|22.78|24.55|22.75|0
1629721550000|2021-08-23 12:25:50|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629721560000|2021-08-23 12:26:00|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629721570000|2021-08-23 12:26:10|24.6|22.8|24.6|22.8|24.6|22.8|24.6|22.8|0
1629721580000|2021-08-23 12:26:20|24.62|22.82|24.6|22.8|24.62|22.82|24.6|22.8|0
1629721600000|2021-08-23 12:26:40|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629721620000|2021-08-23 12:27:00|24.6|22.8|24.55|22.75|24.6|22.8|24.55|22.75|0
1629721630000|2021-08-23 12:27:10|24.6|22.8|24.6|22.8|24.6|22.8|24.55|22.75|0
1629721670000|2021-08-23 12:27:50|24.64|22.84|24.6|22.8|24.64|22.84|24.6|22.8|0
1629721700000|2021-08-23 12:28:20|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629721760000|2021-08-23 12:29:20|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1629721770000|2021-08-23 12:29:30|24.5|22.7|24.55|22.75|24.55|22.75|24.5|22.7|0
1629721820000|2021-08-23 12:30:20|24.59|22.79|24.55|22.75|24.59|22.79|24.55|22.75|0
1629721860000|2021-08-23 12:31:00|24.59|22.79|24.55|22.75|24.59|22.79|24.55|22.75|0
1629721890000|2021-08-23 12:31:30|24.5|22.7|24.5|22.7|24.55|22.75|24.5|22.7|0
1629721900000|2021-08-23 12:31:40|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1629721910000|2021-08-23 12:31:50|24.59|22.79|23.94|22.14|24.59|22.79|23.94|22.14|0
1629721920000|2021-08-23 12:32:00|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1629721930000|2021-08-23 12:32:10|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1629721940000|2021-08-23 12:32:20|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1629721950000|2021-08-23 12:32:30|23.94|22.14|23.89|22.09|23.94|22.14|23.89|22.09|0
1629721960000|2021-08-23 12:32:40|23.91|22.11|23.89|22.09|23.94|22.14|23.89|22.09|0
1629721970000|2021-08-23 12:32:50|23.91|22.11|23.94|22.14|23.94|22.14|23.91|22.11|0
1629721990000|2021-08-23 12:33:10|23.96|22.16|23.98|22.18|23.98|22.18|23.96|22.16|0
1629722020000|2021-08-23 12:33:40|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629722040000|2021-08-23 12:34:00|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629722050000|2021-08-23 12:34:10|23.93|22.13|23.98|22.18|23.98|22.18|23.93|22.13|0
1629722060000|2021-08-23 12:34:20|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629722070000|2021-08-23 12:34:30|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629722100000|2021-08-23 12:35:00|23.93|22.13|23.89|22.09|23.93|22.13|23.89|22.09|0
1629722110000|2021-08-23 12:35:10|23.93|22.13|23.89|22.09|23.93|22.13|23.89|22.09|0
1629722120000|2021-08-23 12:35:20|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1629722150000|2021-08-23 12:35:50|23.87|22.07|23.84|22.04|23.89|22.09|23.84|22.04|0
1629722160000|2021-08-23 12:36:00|23.89|22.09|23.89|22.09|23.89|22.09|23.87|22.07|0
1629722170000|2021-08-23 12:36:10|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1629722190000|2021-08-23 12:36:30|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1629722200000|2021-08-23 12:36:40|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1629722210000|2021-08-23 12:36:50|23.89|22.09|23.84|22.04|23.89|22.09|23.84|22.04|0
1629722220000|2021-08-23 12:37:00|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1629722240000|2021-08-23 12:37:20|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629722250000|2021-08-23 12:37:30|23.91|22.11|23.89|22.09|23.91|22.11|23.89|22.09|0
1629722280000|2021-08-23 12:38:00|23.93|22.13|23.89|22.09|23.93|22.13|23.89|22.09|0
1629722330000|2021-08-23 12:38:50|23.93|22.13|23.89|22.09|23.93|22.13|23.89|22.09|0
1629722340000|2021-08-23 12:39:00|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629722360000|2021-08-23 12:39:20|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1629722370000|2021-08-23 12:39:30|23.88|22.08|23.84|22.04|23.88|22.08|23.84|22.04|0
1629722390000|2021-08-23 12:39:50|23.82|22.02|23.88|22.08|23.88|22.08|23.82|22.02|0
1629722400000|2021-08-23 12:40:00|23.84|22.04|23.86|22.06|23.86|22.06|23.84|22.04|0
1629722410000|2021-08-23 12:40:10|23.88|22.08|23.88|22.08|23.88|22.08|23.84|22.04|0
1629722420000|2021-08-23 12:40:20|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629722430000|2021-08-23 12:40:30|23.88|22.08|23.97|22.17|23.97|22.17|23.88|22.08|0
1629722440000|2021-08-23 12:40:40|23.95|22.15|23.97|22.17|23.97|22.17|23.95|22.15|0
1629722460000|2021-08-23 12:41:00|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629722470000|2021-08-23 12:41:10|24|22.2|23.97|22.17|24|22.2|23.97|22.17|0
1629722500000|2021-08-23 12:41:40|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1629722520000|2021-08-23 12:42:00|23.95|22.15|23.97|22.17|23.97|22.17|23.93|22.13|0
1629722530000|2021-08-23 12:42:10|23.93|22.13|23.97|22.17|23.97|22.17|23.93|22.13|0
1629722540000|2021-08-23 12:42:20|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629722570000|2021-08-23 12:42:50|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629722620000|2021-08-23 12:43:40|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1629722630000|2021-08-23 12:43:50|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629722640000|2021-08-23 12:44:00|23.99|22.19|24.02|22.22|24.02|22.22|23.99|22.19|0
1629722650000|2021-08-23 12:44:10|23.97|22.17|24.02|22.22|24.02|22.22|23.97|22.17|0
1629722670000|2021-08-23 12:44:30|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629722690000|2021-08-23 12:44:50|24.01|22.21|24.01|22.21|24.01|22.21|23.97|22.17|0
1629722700000|2021-08-23 12:45:00|23.97|22.17|24.01|22.21|24.01|22.21|23.97|22.17|0
1629722710000|2021-08-23 12:45:10|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1629722720000|2021-08-23 12:45:20|24.1|22.3|24.06|22.26|24.1|22.3|24.06|22.26|0
1629722740000|2021-08-23 12:45:40|24.08|22.28|24.06|22.26|24.08|22.28|24.06|22.26|0
1629722750000|2021-08-23 12:45:50|24.08|22.28|24.08|22.28|24.08|22.28|24.08|22.28|0
1629722760000|2021-08-23 12:46:00|24.06|22.26|24.08|22.28|24.1|22.3|24.06|22.26|0
1629722770000|2021-08-23 12:46:10|24.1|22.3|24.1|22.3|24.1|22.3|24.1|22.3|0
1629722800000|2021-08-23 12:46:40|24.08|22.28|24.06|22.26|24.08|22.28|24.06|22.26|0
1629722830000|2021-08-23 12:47:10|24.01|22.21|23.97|22.17|24.01|22.21|23.97|22.17|0
1629722840000|2021-08-23 12:47:20|23.92|22.12|23.97|22.17|23.97|22.17|23.92|22.12|0
1629722870000|2021-08-23 12:47:50|24.01|22.21|24.01|22.21|24.01|22.21|24.01|22.21|0
1629722900000|2021-08-23 12:48:20|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629722920000|2021-08-23 12:48:40|24.01|22.21|23.99|22.19|24.01|22.21|23.99|22.19|0
1629722930000|2021-08-23 12:48:50|24.01|22.21|23.97|22.17|24.01|22.21|23.97|22.17|0
1629722960000|2021-08-23 12:49:20|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629722970000|2021-08-23 12:49:30|24.01|22.21|24.01|22.21|24.01|22.21|24.01|22.21|0
1629722980000|2021-08-23 12:49:40|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1629723010000|2021-08-23 12:50:10|23.94|22.14|23.97|22.17|23.97|22.17|23.94|22.14|0
1629723030000|2021-08-23 12:50:30|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1629723040000|2021-08-23 12:50:40|23.9|22.1|23.88|22.08|23.9|22.1|23.88|22.08|0
1629723050000|2021-08-23 12:50:50|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1629723080000|2021-08-23 12:51:20|23.88|22.08|23.87|22.07|23.88|22.08|23.87|22.07|0
1629723100000|2021-08-23 12:51:40|23.83|22.03|23.83|22.03|23.87|22.07|23.83|22.03|0
1629723110000|2021-08-23 12:51:50|23.87|22.07|23.83|22.03|23.87|22.07|23.83|22.03|0
1629723120000|2021-08-23 12:52:00|23.85|22.05|23.87|22.07|23.87|22.07|23.83|22.03|0
1629723130000|2021-08-23 12:52:10|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1629723140000|2021-08-23 12:52:20|23.87|22.07|23.9|22.1|23.92|22.12|23.87|22.07|0
1629723150000|2021-08-23 12:52:30|23.87|22.07|23.92|22.12|23.92|22.12|23.87|22.07|0
1629723160000|2021-08-23 12:52:40|23.96|22.16|23.94|22.14|23.96|22.16|23.94|22.14|0
1629723170000|2021-08-23 12:52:50|23.96|22.16|23.92|22.12|23.96|22.16|23.92|22.12|0
1629723210000|2021-08-23 12:53:30|23.87|22.07|23.87|22.07|23.87|22.07|23.87|22.07|0
1629723280000|2021-08-23 12:54:40|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1629723290000|2021-08-23 12:54:50|23.87|22.07|23.87|22.07|23.87|22.07|23.87|22.07|0
1629723340000|2021-08-23 12:55:40|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1629723380000|2021-08-23 12:56:20|23.96|22.16|23.96|22.16|23.96|22.16|23.96|22.16|0
1629723420000|2021-08-23 12:57:00|23.98|22.18|23.96|22.16|23.98|22.18|23.96|22.16|0
1629723450000|2021-08-23 12:57:30|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1629723460000|2021-08-23 12:57:40|24|22.2|23.96|22.16|24|22.2|23.96|22.16|0
1629723470000|2021-08-23 12:57:50|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1629723480000|2021-08-23 12:58:00|23.96|22.16|23.96|22.16|23.96|22.16|23.94|22.14|0
1629723500000|2021-08-23 12:58:20|23.98|22.18|24|22.2|24|22.2|23.98|22.18|0
1629723510000|2021-08-23 12:58:30|24.05|22.25|24.05|22.25|24.05|22.25|24.05|22.25|0
1629723530000|2021-08-23 12:58:50|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1629723540000|2021-08-23 12:59:00|24.03|22.23|24|22.2|24.03|22.23|24|22.2|0
1629723560000|2021-08-23 12:59:20|23.96|22.16|23.96|22.16|23.96|22.16|23.96|22.16|0
1629723590000|2021-08-23 12:59:50|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1629723600000|2021-08-23 13:00:00|23.96|22.16|23.96|22.16|23.96|22.16|23.96|22.16|0
1629723640000|2021-08-23 13:00:40|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1629723690000|2021-08-23 13:01:30|23.96|22.16|23.96|22.16|23.96|22.16|23.96|22.16|0
1629723700000|2021-08-23 13:01:40|24|22.2|24.14|22.34|24.14|22.34|24|22.2|0
1629723720000|2021-08-23 13:02:00|24.09|22.29|24.09|22.29|24.09|22.29|24.09|22.29|0
1629723740000|2021-08-23 13:02:20|24.13|22.33|24.27|22.47|24.27|22.47|24.13|22.33|0
1629723750000|2021-08-23 13:02:30|24.22|22.42|24.18|22.38|24.22|22.42|24.18|22.38|0
1629723760000|2021-08-23 13:02:40|24.22|22.42|24.22|22.42|24.27|22.47|24.22|22.42|0
1629723780000|2021-08-23 13:03:00|24.18|22.38|24.13|22.33|24.18|22.38|24.13|22.33|0
1629723790000|2021-08-23 13:03:10|24.18|22.38|24.18|22.38|24.18|22.38|24.18|22.38|0
1629723810000|2021-08-23 13:03:30|24.13|22.33|24.04|22.24|24.13|22.33|24.04|22.24|0
1629723820000|2021-08-23 13:03:40|24.09|22.29|24.09|22.29|24.09|22.29|24.09|22.29|0
1629723870000|2021-08-23 13:04:30|24.13|22.33|24.09|22.29|24.13|22.33|24.09|22.29|0
1629723880000|2021-08-23 13:04:40|24.13|22.33|24.13|22.33|24.13|22.33|24.13|22.33|0
1629723890000|2021-08-23 13:04:50|24.09|22.29|24.13|22.33|24.13|22.33|24.09|22.29|0
1629723900000|2021-08-23 13:05:00|24.16|22.36|24.13|22.33|24.16|22.36|24.13|22.33|0
1629723920000|2021-08-23 13:05:20|24.09|22.29|24.09|22.29|24.11|22.31|24.09|22.29|0
1629723940000|2021-08-23 13:05:40|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1629723990000|2021-08-23 13:06:30|24|22.2|24|22.2|24|22.2|24|22.2|0
1629724010000|2021-08-23 13:06:50|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724020000|2021-08-23 13:07:00|24|22.2|24|22.2|24|22.2|24|22.2|0
1629724040000|2021-08-23 13:07:20|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724050000|2021-08-23 13:07:30|24|22.2|24|22.2|24|22.2|24|22.2|0
1629724090000|2021-08-23 13:08:10|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629724110000|2021-08-23 13:08:30|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724120000|2021-08-23 13:08:40|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629724130000|2021-08-23 13:08:50|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1629724140000|2021-08-23 13:09:00|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629724150000|2021-08-23 13:09:10|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724160000|2021-08-23 13:09:20|23.93|22.13|23.9|22.1|23.93|22.13|23.9|22.1|0
1629724190000|2021-08-23 13:09:50|23.95|22.15|23.9|22.1|23.95|22.15|23.9|22.1|0
1629724200000|2021-08-23 13:10:00|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724230000|2021-08-23 13:10:30|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629724250000|2021-08-23 13:10:50|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1629724300000|2021-08-23 13:11:40|24.02|22.22|23.99|22.19|24.02|22.22|23.99|22.19|0
1629724330000|2021-08-23 13:12:10|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1629724340000|2021-08-23 13:12:20|23.99|22.19|24.04|22.24|24.04|22.24|23.99|22.19|0
1629724380000|2021-08-23 13:13:00|23.99|22.19|23.95|22.15|23.99|22.19|23.95|22.15|0
1629724390000|2021-08-23 13:13:10|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1629724410000|2021-08-23 13:13:30|23.95|22.15|23.95|22.15|23.95|22.15|23.95|22.15|0
1629724420000|2021-08-23 13:13:40|23.92|22.12|23.9|22.1|23.92|22.12|23.9|22.1|0
1629724450000|2021-08-23 13:14:10|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1629724460000|2021-08-23 13:14:20|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629724470000|2021-08-23 13:14:30|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1629724480000|2021-08-23 13:14:40|23.9|22.1|23.9|22.1|23.9|22.1|23.9|22.1|0
1629724500000|2021-08-23 13:15:00|23.86|22.06|23.86|22.06|23.9|22.1|23.86|22.06|0
1629724510000|2021-08-23 13:15:10|23.81|22.01|23.77|21.97|23.81|22.01|23.77|21.97|0
1629724520000|2021-08-23 13:15:20|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629724540000|2021-08-23 13:15:40|23.77|21.97|23.77|21.97|23.77|21.97|23.77|21.97|0
1629724560000|2021-08-23 13:16:00|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629724570000|2021-08-23 13:16:10|23.77|21.97|23.72|21.92|23.77|21.97|23.72|21.92|0
1629724580000|2021-08-23 13:16:20|23.68|21.88|23.68|21.88|23.68|21.88|23.68|21.88|0
1629724590000|2021-08-23 13:16:30|23.72|21.92|23.68|21.88|23.72|21.92|23.68|21.88|0
1629724600000|2021-08-23 13:16:40|23.72|21.92|23.72|21.92|23.72|21.92|23.72|21.92|0
1629724610000|2021-08-23 13:16:50|23.68|21.88|23.68|21.88|23.68|21.88|23.68|21.88|0
1629724620000|2021-08-23 13:17:00|23.72|21.92|23.72|21.92|23.72|21.92|23.72|21.92|0
1629724640000|2021-08-23 13:17:20|23.68|21.88|23.72|21.92|23.72|21.92|23.68|21.88|0
1629724650000|2021-08-23 13:17:30|23.68|21.88|23.68|21.88|23.68|21.88|23.68|21.88|0
1629724660000|2021-08-23 13:17:40|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629724670000|2021-08-23 13:17:50|23.65|21.85|23.67|21.87|23.67|21.87|23.65|21.85|0
1629724690000|2021-08-23 13:18:10|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629724700000|2021-08-23 13:18:20|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1629724710000|2021-08-23 13:18:30|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1629724720000|2021-08-23 13:18:40|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1629724730000|2021-08-23 13:18:50|23.72|21.92|23.72|21.92|23.72|21.92|23.72|21.92|0
1629724740000|2021-08-23 13:19:00|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629724750000|2021-08-23 13:19:10|23.7|21.9|23.7|21.9|23.7|21.9|23.7|21.9|0
1629724760000|2021-08-23 13:19:20|23.67|21.87|23.59|21.79|23.67|21.87|23.59|21.79|0
1629724770000|2021-08-23 13:19:30|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629724790000|2021-08-23 13:19:50|23.58|21.78|23.63|21.83|23.63|21.83|23.58|21.78|0
1629724800000|2021-08-23 13:20:00|23.58|21.78|23.67|21.87|23.67|21.87|23.58|21.78|0
1629724810000|2021-08-23 13:20:10|23.65|21.85|23.67|21.87|23.67|21.87|23.65|21.85|0
1629724820000|2021-08-23 13:20:20|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629724840000|2021-08-23 13:20:40|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629724860000|2021-08-23 13:21:00|23.7|21.9|23.76|21.96|23.76|21.96|23.7|21.9|0
1629724870000|2021-08-23 13:21:10|23.72|21.92|23.72|21.92|23.72|21.92|23.72|21.92|0
1629724880000|2021-08-23 13:21:20|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629724890000|2021-08-23 13:21:30|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629724900000|2021-08-23 13:21:40|23.58|21.78|23.58|21.78|23.58|21.78|23.58|21.78|0
1629724910000|2021-08-23 13:21:50|23.61|21.81|23.67|21.87|23.67|21.87|23.61|21.81|0
1629724930000|2021-08-23 13:22:10|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629724950000|2021-08-23 13:22:30|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629724970000|2021-08-23 13:22:50|23.72|21.92|23.71|21.91|23.72|21.92|23.71|21.91|0
1629724980000|2021-08-23 13:23:00|23.67|21.87|23.67|21.87|23.67|21.87|23.65|21.85|0
1629724990000|2021-08-23 13:23:10|23.63|21.83|23.67|21.87|23.67|21.87|23.63|21.83|0
1629725010000|2021-08-23 13:23:30|23.69|21.89|23.67|21.87|23.69|21.89|23.67|21.87|0
1629725040000|2021-08-23 13:24:00|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1629725060000|2021-08-23 13:24:20|23.58|21.78|23.58|21.78|23.58|21.78|23.58|21.78|0
1629725070000|2021-08-23 13:24:30|23.63|21.83|23.62|21.82|23.63|21.83|23.62|21.82|0
1629725080000|2021-08-23 13:24:40|23.67|21.87|23.71|21.91|23.71|21.91|23.67|21.87|0
1629725090000|2021-08-23 13:24:50|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1629725110000|2021-08-23 13:25:10|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629725130000|2021-08-23 13:25:30|23.71|21.91|23.71|21.91|23.71|21.91|23.71|21.91|0
1629725160000|2021-08-23 13:26:00|23.76|21.96|23.8|22|23.8|22|23.76|21.96|0
1629725170000|2021-08-23 13:26:10|23.85|22.05|23.76|21.96|23.85|22.05|23.76|21.96|0
1629725190000|2021-08-23 13:26:30|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1629725200000|2021-08-23 13:26:40|23.8|22|23.8|22|23.8|22|23.8|22|0
1629725210000|2021-08-23 13:26:50|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1629725220000|2021-08-23 13:27:00|23.8|22|23.8|22|23.8|22|23.8|22|0
1629725230000|2021-08-23 13:27:10|23.78|21.98|23.76|21.96|23.8|22|23.76|21.96|0
1629725240000|2021-08-23 13:27:20|23.8|22|23.76|21.96|23.8|22|23.76|21.96|0
1629725260000|2021-08-23 13:27:40|23.71|21.91|23.71|21.91|23.71|21.91|23.71|21.91|0
1629725270000|2021-08-23 13:27:50|23.67|21.87|23.58|21.78|23.67|21.87|23.58|21.78|0
1629725280000|2021-08-23 13:28:00|23.62|21.82|23.62|21.82|23.62|21.82|23.62|21.82|0
1629725290000|2021-08-23 13:28:10|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1629725300000|2021-08-23 13:28:20|23.62|21.82|23.64|21.84|23.64|21.84|23.62|21.82|0
1629725310000|2021-08-23 13:28:30|23.62|21.82|23.62|21.82|23.62|21.82|23.62|21.82|0
1629725320000|2021-08-23 13:28:40|23.67|21.87|23.62|21.82|23.67|21.87|23.62|21.82|0
1629725340000|2021-08-23 13:29:00|23.58|21.78|23.62|21.82|23.62|21.82|23.58|21.78|0
1629725350000|2021-08-23 13:29:10|23.58|21.78|23.67|21.87|23.67|21.87|23.58|21.78|0
1629725360000|2021-08-23 13:29:20|23.62|21.82|23.62|21.82|23.62|21.82|23.62|21.82|0
1629725370000|2021-08-23 13:29:30|23.58|21.78|23.58|21.78|23.58|21.78|23.58|21.78|0
1629725380000|2021-08-23 13:29:40|23.62|21.82|23.58|21.78|23.62|21.82|23.58|21.78|0
1629725390000|2021-08-23 13:29:50|23.53|21.73|23.53|21.73|23.58|21.78|23.53|21.73|0
1629725400000|2021-08-23 13:30:00|23.4|21.6|23.14|21.34|23.4|21.6|23.14|21.34|0
1629725410000|2021-08-23 13:30:10|23.27|21.47|23.14|21.34|23.27|21.47|23.14|21.34|0
1629725420000|2021-08-23 13:30:20|23.22|21.42|23.22|21.42|23.22|21.42|23.18|21.38|0
1629725430000|2021-08-23 13:30:30|23.18|21.38|23.05|21.25|23.18|21.38|23.05|21.25|0
1629725440000|2021-08-23 13:30:40|23.01|21.21|22.96|21.16|23.01|21.21|22.96|21.16|0
1629725450000|2021-08-23 13:30:50|23.05|21.25|22.96|21.16|23.05|21.25|22.96|21.16|0
1629725460000|2021-08-23 13:31:00|22.92|21.12|22.83|21.03|22.92|21.12|22.83|21.03|0
1629725470000|2021-08-23 13:31:10|22.79|20.99|22.79|20.99|22.83|21.03|22.79|20.99|0
1629725480000|2021-08-23 13:31:20|22.83|21.03|22.75|20.95|22.83|21.03|22.75|20.95|0
1629725490000|2021-08-23 13:31:30|22.79|20.99|22.71|20.91|22.79|20.99|22.71|20.91|0
1629725500000|2021-08-23 13:31:40|22.75|20.95|22.75|20.95|22.75|20.95|22.75|20.95|0
1629725510000|2021-08-23 13:31:50|22.79|20.99|22.79|20.99|22.79|20.99|22.79|20.99|0
1629725520000|2021-08-23 13:32:00|22.66|20.86|22.7|20.9|22.75|20.95|22.66|20.86|0
1629725530000|2021-08-23 13:32:10|22.68|20.88|22.7|20.9|22.7|20.9|22.68|20.88|0
1629725540000|2021-08-23 13:32:20|22.66|20.86|22.7|20.9|22.7|20.9|22.66|20.86|0
1629725550000|2021-08-23 13:32:30|22.66|20.86|22.66|20.86|22.66|20.86|22.62|20.82|0
1629725560000|2021-08-23 13:32:40|22.62|20.82|22.62|20.82|22.62|20.82|22.62|20.82|0
1629725570000|2021-08-23 13:32:50|22.66|20.86|22.7|20.9|22.7|20.9|22.62|20.82|0
1629725580000|2021-08-23 13:33:00|22.66|20.86|22.58|20.78|22.66|20.86|22.58|20.78|0
1629725590000|2021-08-23 13:33:10|22.53|20.73|22.45|20.65|22.53|20.73|22.45|20.65|0
1629725600000|2021-08-23 13:33:20|22.49|20.69|22.45|20.65|22.49|20.69|22.45|20.65|0
1629725610000|2021-08-23 13:33:30|22.49|20.69|22.62|20.82|22.62|20.82|22.49|20.69|0
1629725620000|2021-08-23 13:33:40|22.58|20.78|22.62|20.82|22.66|20.86|22.58|20.78|0
1629725630000|2021-08-23 13:33:50|22.58|20.78|22.58|20.78|22.62|20.82|22.58|20.78|0
1629725640000|2021-08-23 13:34:00|22.62|20.82|22.53|20.73|22.62|20.82|22.53|20.73|0
1629725650000|2021-08-23 13:34:10|22.57|20.77|22.75|20.95|22.79|20.99|22.57|20.77|0
1629725660000|2021-08-23 13:34:20|22.79|20.99|22.66|20.86|22.79|20.99|22.66|20.86|0
1629725670000|2021-08-23 13:34:30|22.7|20.9|22.96|21.16|22.96|21.16|22.7|20.9|0
1629725680000|2021-08-23 13:34:40|22.87|21.07|22.79|20.99|22.87|21.07|22.79|20.99|0
1629725690000|2021-08-23 13:34:50|22.7|20.9|22.7|20.9|22.75|20.95|22.7|20.9|0
1629725700000|2021-08-23 13:35:00|22.57|20.77|22.53|20.73|22.57|20.77|22.49|20.69|0
1629725710000|2021-08-23 13:35:10|22.45|20.65|22.49|20.69|22.49|20.69|22.4|20.6|0
1629725720000|2021-08-23 13:35:20|22.53|20.73|22.53|20.73|22.53|20.73|22.49|20.69|0
1629725730000|2021-08-23 13:35:30|22.45|20.65|22.49|20.69|22.49|20.69|22.45|20.65|0
1629725740000|2021-08-23 13:35:40|22.53|20.73|22.49|20.69|22.53|20.73|22.49|20.69|0
1629725750000|2021-08-23 13:35:50|22.45|20.65|22.45|20.65|22.45|20.65|22.45|20.65|0
1629725760000|2021-08-23 13:36:00|22.4|20.6|22.4|20.6|22.4|20.6|22.4|20.6|0
1629725770000|2021-08-23 13:36:10|22.45|20.65|22.32|20.52|22.45|20.65|22.32|20.52|0
1629725780000|2021-08-23 13:36:20|22.28|20.48|22.28|20.48|22.32|20.52|22.28|20.48|0
1629725790000|2021-08-23 13:36:30|22.23|20.43|22.23|20.43|22.23|20.43|22.19|20.39|0
1629725800000|2021-08-23 13:36:40|22.19|20.39|22.23|20.43|22.23|20.43|22.19|20.39|0
1629725810000|2021-08-23 13:36:50|22.19|20.39|22.23|20.43|22.23|20.43|22.19|20.39|0
1629725820000|2021-08-23 13:37:00|22.19|20.39|22.19|20.39|22.19|20.39|22.15|20.35|0
1629725830000|2021-08-23 13:37:10|22.15|20.35|22.28|20.48|22.32|20.52|22.15|20.35|0
1629725840000|2021-08-23 13:37:20|22.23|20.43|22.19|20.39|22.23|20.43|22.19|20.39|0
1629725850000|2021-08-23 13:37:30|22.15|20.35|22.07|20.27|22.19|20.39|22.07|20.27|0
1629725860000|2021-08-23 13:37:40|22.02|20.22|21.94|20.14|22.02|20.22|21.94|20.14|0
1629725870000|2021-08-23 13:37:50|21.98|20.18|21.94|20.14|21.98|20.18|21.94|20.14|0
1629725880000|2021-08-23 13:38:00|21.9|20.1|21.88|20.08|21.9|20.1|21.86|20.06|0
1629725890000|2021-08-23 13:38:10|21.86|20.06|21.94|20.14|21.94|20.14|21.86|20.06|0
1629725900000|2021-08-23 13:38:20|21.98|20.18|21.94|20.14|21.98|20.18|21.94|20.14|0
1629725910000|2021-08-23 13:38:30|21.98|20.18|22.02|20.22|22.02|20.22|21.98|20.18|0
1629725920000|2021-08-23 13:38:40|22.06|20.26|22.06|20.26|22.06|20.26|22.06|20.26|0
1629725930000|2021-08-23 13:38:50|22.11|20.31|22.11|20.31|22.15|20.35|22.11|20.31|0
1629725940000|2021-08-23 13:39:00|22.02|20.22|22.02|20.22|22.02|20.22|22.02|20.22|0
1629725950000|2021-08-23 13:39:10|21.98|20.18|22.06|20.26|22.06|20.26|21.98|20.18|0
1629725960000|2021-08-23 13:39:20|22.11|20.31|22.15|20.35|22.19|20.39|22.11|20.31|0
1629725970000|2021-08-23 13:39:30|22.11|20.31|22.02|20.22|22.11|20.31|22.02|20.22|0
1629725980000|2021-08-23 13:39:40|21.98|20.18|21.94|20.14|22.02|20.22|21.94|20.14|0
1629725990000|2021-08-23 13:39:50|21.98|20.18|22.02|20.22|22.02|20.22|21.98|20.18|0
1629726000000|2021-08-23 13:40:00|21.86|20.06|21.9|20.1|21.9|20.1|21.86|20.06|0
1629726010000|2021-08-23 13:40:10|21.86|20.06|21.69|19.89|21.86|20.06|21.69|19.89|0
1629726020000|2021-08-23 13:40:20|21.61|19.81|21.61|19.81|21.65|19.85|21.61|19.81|0
1629726030000|2021-08-23 13:40:30|21.57|19.77|21.59|19.79|21.61|19.81|21.57|19.77|0
1629726040000|2021-08-23 13:40:40|21.57|19.77|21.57|19.77|21.57|19.77|21.57|19.77|0
1629726050000|2021-08-23 13:40:50|21.61|19.81|21.69|19.89|21.69|19.89|21.61|19.81|0
1629726060000|2021-08-23 13:41:00|21.73|19.93|21.73|19.93|21.73|19.93|21.69|19.89|0
1629726070000|2021-08-23 13:41:10|21.77|19.97|21.81|20.01|21.81|20.01|21.77|19.97|0
1629726080000|2021-08-23 13:41:20|21.77|19.97|21.69|19.89|21.77|19.97|21.69|19.89|0
1629726090000|2021-08-23 13:41:30|21.65|19.85|21.69|19.89|21.69|19.89|21.65|19.85|0
1629726100000|2021-08-23 13:41:40|21.65|19.85|21.65|19.85|21.69|19.89|21.65|19.85|0
1629726110000|2021-08-23 13:41:50|21.69|19.89|21.77|19.97|21.77|19.97|21.69|19.89|0
1629726120000|2021-08-23 13:42:00|21.73|19.93|21.69|19.89|21.73|19.93|21.69|19.89|0
1629726130000|2021-08-23 13:42:10|21.65|19.85|21.69|19.89|21.73|19.93|21.65|19.85|0
1629726140000|2021-08-23 13:42:20|21.77|19.97|21.73|19.93|21.77|19.97|21.73|19.93|0
1629726150000|2021-08-23 13:42:30|21.69|19.89|21.77|19.97|21.77|19.97|21.69|19.89|0
1629726160000|2021-08-23 13:42:40|21.73|19.93|21.73|19.93|21.73|19.93|21.69|19.89|0
1629726170000|2021-08-23 13:42:50|21.77|19.97|21.77|19.97|21.77|19.97|21.77|19.97|0
1629726180000|2021-08-23 13:43:00|21.73|19.93|21.85|20.05|21.85|20.05|21.73|19.93|0
1629726190000|2021-08-23 13:43:10|21.89|20.09|21.94|20.14|21.94|20.14|21.89|20.09|0
1629726200000|2021-08-23 13:43:20|21.89|20.09|21.98|20.18|21.98|20.18|21.89|20.09|0
1629726210000|2021-08-23 13:43:30|21.94|20.14|21.98|20.18|21.98|20.18|21.94|20.14|0
1629726220000|2021-08-23 13:43:40|21.89|20.09|21.94|20.14|21.94|20.14|21.89|20.09|0
1629726230000|2021-08-23 13:43:50|21.98|20.18|22.02|20.22|22.02|20.22|21.98|20.18|0
1629726240000|2021-08-23 13:44:00|22.1|20.3|22.1|20.3|22.1|20.3|22.1|20.3|0
1629726250000|2021-08-23 13:44:10|22.06|20.26|22.06|20.26|22.06|20.26|22.06|20.26|0
1629726260000|2021-08-23 13:44:20|22.08|20.28|22.04|20.24|22.08|20.28|22.04|20.24|0
1629726270000|2021-08-23 13:44:30|22.06|20.26|22.06|20.26|22.06|20.26|22.04|20.24|0
1629726280000|2021-08-23 13:44:40|22.02|20.22|22.04|20.24|22.06|20.26|22.02|20.22|0
1629726290000|2021-08-23 13:44:50|22.06|20.26|22.06|20.26|22.06|20.26|22.06|20.26|0
1629726300000|2021-08-23 13:45:00|22.02|20.22|22.06|20.26|22.06|20.26|21.98|20.18|0
1629726310000|2021-08-23 13:45:10|22.14|20.34|22.14|20.34|22.14|20.34|22.1|20.3|0
1629726320000|2021-08-23 13:45:20|22.19|20.39|22.31|20.51|22.31|20.51|22.19|20.39|0
1629726330000|2021-08-23 13:45:30|22.27|20.47|22.27|20.47|22.27|20.47|22.19|20.39|0
1629726340000|2021-08-23 13:45:40|22.19|20.39|22.1|20.3|22.19|20.39|22.02|20.22|0
1629726350000|2021-08-23 13:45:50|22.14|20.34|21.98|20.18|22.14|20.34|21.98|20.18|0
1629726360000|2021-08-23 13:46:00|21.93|20.13|21.93|20.13|21.93|20.13|21.89|20.09|0
1629726370000|2021-08-23 13:46:10|21.89|20.09|21.98|20.18|21.98|20.18|21.89|20.09|0
1629726380000|2021-08-23 13:46:20|22.02|20.22|22.06|20.26|22.06|20.26|22.02|20.22|0
1629726390000|2021-08-23 13:46:30|22.02|20.22|22.1|20.3|22.1|20.3|22.02|20.22|0
1629726400000|2021-08-23 13:46:40|22.06|20.26|22.06|20.26|22.1|20.3|22.06|20.26|0
1629726410000|2021-08-23 13:46:50|22.1|20.3|22.06|20.26|22.1|20.3|22.06|20.26|0
1629726420000|2021-08-23 13:47:00|22.1|20.3|22.14|20.34|22.14|20.34|22.1|20.3|0
1629726430000|2021-08-23 13:47:10|22.1|20.3|22.23|20.43|22.23|20.43|22.1|20.3|0
1629726440000|2021-08-23 13:47:20|22.27|20.47|22.27|20.47|22.27|20.47|22.27|20.47|0
1629726450000|2021-08-23 13:47:30|22.23|20.43|22.18|20.38|22.23|20.43|22.18|20.38|0
1629726460000|2021-08-23 13:47:40|22.1|20.3|21.97|20.17|22.1|20.3|21.97|20.17|0
1629726470000|2021-08-23 13:47:50|21.93|20.13|21.93|20.13|21.97|20.17|21.93|20.13|0
1629726480000|2021-08-23 13:48:00|21.85|20.05|21.97|20.17|21.97|20.17|21.85|20.05|0
1629726490000|2021-08-23 13:48:10|22.02|20.22|22.06|20.26|22.06|20.26|22.02|20.22|0
1629726500000|2021-08-23 13:48:20|22.1|20.3|22.06|20.26|22.1|20.3|22.06|20.26|0
1629726510000|2021-08-23 13:48:30|22.02|20.22|22.1|20.3|22.1|20.3|22.02|20.22|0
1629726520000|2021-08-23 13:48:40|22.06|20.26|22.02|20.22|22.06|20.26|22.02|20.22|0
1629726530000|2021-08-23 13:48:50|21.97|20.17|22.06|20.26|22.06|20.26|21.97|20.17|0
1629726540000|2021-08-23 13:49:00|22.01|20.21|22.06|20.26|22.06|20.26|22.01|20.21|0
1629726550000|2021-08-23 13:49:10|22.1|20.3|22.1|20.3|22.1|20.3|22.1|20.3|0
1629726560000|2021-08-23 13:49:20|22.14|20.34|22.06|20.26|22.14|20.34|22.06|20.26|0
1629726570000|2021-08-23 13:49:30|22.1|20.3|22.01|20.21|22.1|20.3|22.01|20.21|0
1629726580000|2021-08-23 13:49:40|21.97|20.17|21.97|20.17|21.97|20.17|21.97|20.17|0
1629726590000|2021-08-23 13:49:50|21.93|20.13|21.89|20.09|21.93|20.13|21.89|20.09|0
1629726600000|2021-08-23 13:50:00|21.93|20.13|21.85|20.05|21.93|20.13|21.85|20.05|0
1629726610000|2021-08-23 13:50:10|21.83|20.03|21.85|20.05|21.85|20.05|21.83|20.03|0
1629726620000|2021-08-23 13:50:20|21.81|20.01|21.72|19.92|21.81|20.01|21.72|19.92|0
1629726630000|2021-08-23 13:50:30|21.76|19.96|21.76|19.96|21.76|19.96|21.76|19.96|0
1629726640000|2021-08-23 13:50:40|21.81|20.01|21.93|20.13|21.93|20.13|21.81|20.01|0
1629726650000|2021-08-23 13:50:50|21.89|20.09|22.14|20.34|22.14|20.34|21.89|20.09|0
1629726660000|2021-08-23 13:51:00|22.1|20.3|22.08|20.28|22.1|20.3|22.01|20.21|0
1629726670000|2021-08-23 13:51:10|22.05|20.25|21.97|20.17|22.05|20.25|21.97|20.17|0
1629726680000|2021-08-23 13:51:20|21.93|20.13|21.85|20.05|21.93|20.13|21.85|20.05|0
1629726690000|2021-08-23 13:51:30|21.81|20.01|21.81|20.01|21.81|20.01|21.81|20.01|0
1629726700000|2021-08-23 13:51:40|21.85|20.05|21.87|20.07|21.89|20.09|21.85|20.05|0
1629726710000|2021-08-23 13:51:50|21.89|20.09|21.89|20.09|21.93|20.13|21.89|20.09|0
1629726720000|2021-08-23 13:52:00|21.85|20.05|21.85|20.05|21.85|20.05|21.85|20.05|0
1629726730000|2021-08-23 13:52:10|21.89|20.09|21.97|20.17|21.97|20.17|21.89|20.09|0
1629726740000|2021-08-23 13:52:20|22.01|20.21|22.01|20.21|22.01|20.21|21.97|20.17|0
1629726750000|2021-08-23 13:52:30|21.97|20.17|21.89|20.09|21.97|20.17|21.85|20.05|0
1629726760000|2021-08-23 13:52:40|21.85|20.05|21.85|20.05|21.85|20.05|21.85|20.05|0
1629726770000|2021-08-23 13:52:50|21.83|20.03|21.8|20|21.83|20.03|21.78|19.98|0
1629726780000|2021-08-23 13:53:00|21.76|19.96|21.76|19.96|21.76|19.96|21.76|19.96|0
1629726790000|2021-08-23 13:53:10|21.8|20|21.8|20|21.8|20|21.8|20|0
1629726800000|2021-08-23 13:53:20|21.85|20.05|21.85|20.05|21.93|20.13|21.85|20.05|0
1629726810000|2021-08-23 13:53:30|21.89|20.09|21.85|20.05|21.89|20.09|21.85|20.05|0
1629726820000|2021-08-23 13:53:40|21.84|20.04|21.84|20.04|21.89|20.09|21.84|20.04|0
1629726830000|2021-08-23 13:53:50|21.76|19.96|21.72|19.92|21.76|19.96|21.72|19.92|0
1629726840000|2021-08-23 13:54:00|21.68|19.88|21.72|19.92|21.72|19.92|21.68|19.88|0
1629726850000|2021-08-23 13:54:10|21.64|19.84|21.68|19.88|21.68|19.88|21.64|19.84|0
1629726860000|2021-08-23 13:54:20|21.72|19.92|21.76|19.96|21.76|19.96|21.72|19.92|0
1629726870000|2021-08-23 13:54:30|21.8|20|21.8|20|21.8|20|21.76|19.96|0
1629726880000|2021-08-23 13:54:40|21.76|19.96|21.76|19.96|21.76|19.96|21.72|19.92|0
1629726890000|2021-08-23 13:54:50|21.72|19.92|21.76|19.96|21.76|19.96|21.72|19.92|0
1629726900000|2021-08-23 13:55:00|21.68|19.88|21.64|19.84|21.7|19.9|21.64|19.84|0
1629726910000|2021-08-23 13:55:10|21.6|19.8|21.51|19.71|21.6|19.8|21.51|19.71|0
1629726920000|2021-08-23 13:55:20|21.56|19.76|21.51|19.71|21.56|19.76|21.47|19.67|0
1629726930000|2021-08-23 13:55:30|21.56|19.76|21.51|19.71|21.6|19.8|21.51|19.71|0
1629726940000|2021-08-23 13:55:40|21.6|19.8|21.51|19.71|21.6|19.8|21.51|19.71|0
1629726950000|2021-08-23 13:55:50|21.6|19.8|21.6|19.8|21.6|19.8|21.55|19.75|0
1629726960000|2021-08-23 13:56:00|21.64|19.84|21.6|19.8|21.64|19.84|21.6|19.8|0
1629726970000|2021-08-23 13:56:10|21.64|19.84|21.68|19.88|21.7|19.9|21.64|19.84|0
1629726980000|2021-08-23 13:56:20|21.72|19.92|21.64|19.84|21.72|19.92|21.64|19.84|0
1629726990000|2021-08-23 13:56:30|21.68|19.88|21.6|19.8|21.68|19.88|21.6|19.8|0
1629727000000|2021-08-23 13:56:40|21.64|19.84|21.64|19.84|21.64|19.84|21.6|19.8|0
1629727010000|2021-08-23 13:56:50|21.68|19.88|21.72|19.92|21.72|19.92|21.64|19.84|0
1629727020000|2021-08-23 13:57:00|21.64|19.84|21.76|19.96|21.76|19.96|21.64|19.84|0
1629727030000|2021-08-23 13:57:10|21.72|19.92|21.76|19.96|21.84|20.04|21.72|19.92|0
1629727040000|2021-08-23 13:57:20|21.8|20|21.84|20.04|21.84|20.04|21.76|19.96|0
1629727050000|2021-08-23 13:57:30|21.88|20.08|21.8|20|21.88|20.08|21.8|20|0
1629727060000|2021-08-23 13:57:40|21.76|19.96|21.72|19.92|21.76|19.96|21.72|19.92|0
1629727070000|2021-08-23 13:57:50|21.68|19.88|21.64|19.84|21.68|19.88|21.64|19.84|0
1629727080000|2021-08-23 13:58:00|21.68|19.88|21.55|19.75|21.68|19.88|21.51|19.71|0
1629727090000|2021-08-23 13:58:10|21.51|19.71|21.47|19.67|21.51|19.71|21.47|19.67|0
1629727100000|2021-08-23 13:58:20|21.43|19.63|21.51|19.71|21.51|19.71|21.43|19.63|0
1629727110000|2021-08-23 13:58:30|21.59|19.79|21.59|19.79|21.59|19.79|21.59|19.79|0
1629727120000|2021-08-23 13:58:40|21.55|19.75|21.55|19.75|21.59|19.79|21.55|19.75|0
1629727140000|2021-08-23 13:59:00|21.59|19.79|21.59|19.79|21.63|19.83|21.59|19.79|0
1629727150000|2021-08-23 13:59:10|21.55|19.75|21.55|19.75|21.55|19.75|21.51|19.71|0
1629727160000|2021-08-23 13:59:20|21.51|19.71|21.55|19.75|21.55|19.75|21.51|19.71|0
1629727170000|2021-08-23 13:59:30|21.51|19.71|21.51|19.71|21.55|19.75|21.51|19.71|0
1629727180000|2021-08-23 13:59:40|21.47|19.67|21.47|19.67|21.51|19.71|21.47|19.67|0
1629727190000|2021-08-23 13:59:50|21.43|19.63|21.47|19.67|21.47|19.67|21.43|19.63|0
1629727200000|2021-08-23 14:00:00|21.39|19.59|21.47|19.67|21.47|19.67|21.39|19.59|0
1629727210000|2021-08-23 14:00:10|21.39|19.59|21.51|19.71|21.51|19.71|21.39|19.59|0
1629727220000|2021-08-23 14:00:20|21.47|19.67|21.51|19.71|21.51|19.71|21.47|19.67|0
1629727230000|2021-08-23 14:00:30|21.43|19.63|21.47|19.67|21.51|19.71|21.43|19.63|0
1629727240000|2021-08-23 14:00:40|21.55|19.75|21.63|19.83|21.63|19.83|21.55|19.75|0
1629727250000|2021-08-23 14:00:50|21.72|19.92|21.63|19.83|21.72|19.92|21.59|19.79|0
1629727260000|2021-08-23 14:01:00|21.67|19.87|21.35|19.55|21.67|19.87|21.35|19.55|0
1629727270000|2021-08-23 14:01:10|21.39|19.59|21.18|19.38|21.39|19.59|21.18|19.38|0
1629727280000|2021-08-23 14:01:20|21.22|19.42|21.18|19.38|21.22|19.42|21.18|19.38|0
1629727290000|2021-08-23 14:01:30|21.14|19.34|21.18|19.38|21.18|19.38|21.14|19.34|0
1629727300000|2021-08-23 14:01:40|21.14|19.34|21.18|19.38|21.18|19.38|21.14|19.34|0
1629727310000|2021-08-23 14:01:50|21.22|19.42|21.14|19.34|21.22|19.42|21.14|19.34|0
1629727320000|2021-08-23 14:02:00|21.1|19.3|20.9|19.1|21.1|19.3|20.9|19.1|0
1629727330000|2021-08-23 14:02:10|20.86|19.06|20.78|18.98|20.86|19.06|20.78|18.98|0
1629727340000|2021-08-23 14:02:20|20.82|19.02|20.82|19.02|20.86|19.06|20.82|19.02|0
1629727350000|2021-08-23 14:02:30|20.74|18.94|20.7|18.9|20.78|18.98|20.7|18.9|0
1629727360000|2021-08-23 14:02:40|20.66|18.86|20.78|18.98|20.78|18.98|20.66|18.86|0
1629727370000|2021-08-23 14:02:50|20.7|18.9|20.74|18.94|20.74|18.94|20.7|18.9|0
1629727380000|2021-08-23 14:03:00|20.7|18.9|20.82|19.02|20.82|19.02|20.7|18.9|0
1629727390000|2021-08-23 14:03:10|20.78|18.98|20.74|18.94|20.82|19.02|20.74|18.94|0
1629727400000|2021-08-23 14:03:20|20.78|18.98|20.78|18.98|20.82|19.02|20.78|18.98|0
1629727410000|2021-08-23 14:03:30|20.82|19.02|20.78|18.98|20.82|19.02|20.78|18.98|0
1629727420000|2021-08-23 14:03:40|20.7|18.9|20.74|18.94|20.74|18.94|20.7|18.9|0
1629727430000|2021-08-23 14:03:50|20.78|18.98|20.86|19.06|20.86|19.06|20.78|18.98|0
1629727440000|2021-08-23 14:04:00|20.78|18.98|20.78|18.98|20.78|18.98|20.74|18.94|0
1629727450000|2021-08-23 14:04:10|20.7|18.9|20.74|18.94|20.74|18.94|20.7|18.9|0
1629727460000|2021-08-23 14:04:20|20.7|18.9|20.74|18.94|20.74|18.94|20.7|18.9|0
1629727470000|2021-08-23 14:04:30|20.78|18.98|20.7|18.9|20.78|18.98|20.7|18.9|0
1629727480000|2021-08-23 14:04:40|20.66|18.86|20.78|18.98|20.78|18.98|20.66|18.86|0
1629727490000|2021-08-23 14:04:50|20.74|18.94|20.7|18.9|20.74|18.94|20.7|18.9|0
1629727500000|2021-08-23 14:05:00|20.66|18.86|20.7|18.9|20.74|18.94|20.66|18.86|0
1629727510000|2021-08-23 14:05:10|20.66|18.86|20.74|18.94|20.74|18.94|20.66|18.86|0
1629727520000|2021-08-23 14:05:20|20.7|18.9|20.62|18.82|20.7|18.9|20.62|18.82|0
1629727530000|2021-08-23 14:05:30|20.66|18.86|20.58|18.78|20.66|18.86|20.58|18.78|0
1629727540000|2021-08-23 14:05:40|20.54|18.74|20.58|18.78|20.58|18.78|20.54|18.74|0
1629727550000|2021-08-23 14:05:50|20.54|18.74|20.54|18.74|20.58|18.78|20.54|18.74|0
1629727560000|2021-08-23 14:06:00|20.66|18.86|20.62|18.82|20.66|18.86|20.62|18.82|0
1629727570000|2021-08-23 14:06:10|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1629727580000|2021-08-23 14:06:20|20.58|18.78|20.58|18.78|20.58|18.78|20.54|18.74|0
1629727590000|2021-08-23 14:06:30|20.62|18.82|20.58|18.78|20.62|18.82|20.58|18.78|0
1629727600000|2021-08-23 14:06:40|20.62|18.82|20.62|18.82|20.62|18.82|20.58|18.78|0
1629727610000|2021-08-23 14:06:50|20.66|18.86|20.7|18.9|20.74|18.94|20.66|18.86|0
1629727620000|2021-08-23 14:07:00|20.74|18.94|20.7|18.9|20.74|18.94|20.7|18.9|0
1629727630000|2021-08-23 14:07:10|20.78|18.98|20.74|18.94|20.78|18.98|20.74|18.94|0
1629727640000|2021-08-23 14:07:20|20.78|18.98|20.82|19.02|20.86|19.06|20.78|18.98|0
1629727650000|2021-08-23 14:07:30|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1629727660000|2021-08-23 14:07:40|20.82|19.02|20.9|19.1|20.9|19.1|20.82|19.02|0
1629727670000|2021-08-23 14:07:50|20.82|19.02|20.78|18.98|20.82|19.02|20.78|18.98|0
1629727680000|2021-08-23 14:08:00|20.74|18.94|20.86|19.06|20.86|19.06|20.74|18.94|0
1629727690000|2021-08-23 14:08:10|20.94|19.14|20.94|19.14|20.94|19.14|20.94|19.14|0
1629727700000|2021-08-23 14:08:20|20.98|19.18|20.98|19.18|20.98|19.18|20.94|19.14|0
1629727710000|2021-08-23 14:08:30|21.02|19.22|21.02|19.22|21.02|19.22|20.98|19.18|0
1629727720000|2021-08-23 14:08:40|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1629727730000|2021-08-23 14:08:50|20.94|19.14|20.82|19.02|20.94|19.14|20.82|19.02|0
1629727740000|2021-08-23 14:09:00|20.78|18.98|20.74|18.94|20.78|18.98|20.74|18.94|0
1629727750000|2021-08-23 14:09:10|20.78|18.98|20.78|18.98|20.82|19.02|20.78|18.98|0
1629727760000|2021-08-23 14:09:20|20.82|19.02|20.82|19.02|20.82|19.02|20.82|19.02|0
1629727770000|2021-08-23 14:09:30|20.84|19.04|20.86|19.06|20.86|19.06|20.82|19.02|0
1629727780000|2021-08-23 14:09:40|20.94|19.14|21.02|19.22|21.02|19.22|20.94|19.14|0
1629727790000|2021-08-23 14:09:50|20.98|19.18|20.98|19.18|20.98|19.18|20.94|19.14|0
1629727800000|2021-08-23 14:10:00|20.86|19.06|20.78|18.98|20.86|19.06|20.78|18.98|0
1629727810000|2021-08-23 14:10:10|20.82|19.02|20.7|18.9|20.86|19.06|20.7|18.9|0
1629727820000|2021-08-23 14:10:20|20.72|18.92|20.7|18.9|20.74|18.94|20.7|18.9|0
1629727830000|2021-08-23 14:10:30|20.74|18.94|20.74|18.94|20.74|18.94|20.7|18.9|0
1629727840000|2021-08-23 14:10:40|20.78|18.98|20.86|19.06|20.86|19.06|20.78|18.98|0
1629727850000|2021-08-23 14:10:50|20.9|19.1|20.78|18.98|20.9|19.1|20.78|18.98|0
1629727860000|2021-08-23 14:11:00|20.74|18.94|20.74|18.94|20.74|18.94|20.74|18.94|0
1629727870000|2021-08-23 14:11:10|20.7|18.9|20.7|18.9|20.7|18.9|20.66|18.86|0
1629727880000|2021-08-23 14:11:20|20.72|18.92|20.74|18.94|20.74|18.94|20.72|18.92|0
1629727890000|2021-08-23 14:11:30|20.78|18.98|20.86|19.06|20.86|19.06|20.78|18.98|0
1629727900000|2021-08-23 14:11:40|20.82|19.02|20.86|19.06|20.86|19.06|20.82|19.02|0
1629727910000|2021-08-23 14:11:50|20.82|19.02|20.74|18.94|20.82|19.02|20.74|18.94|0
1629727920000|2021-08-23 14:12:00|20.66|18.86|20.74|18.94|20.74|18.94|20.66|18.86|0
1629727930000|2021-08-23 14:12:10|20.78|18.98|20.86|19.06|20.86|19.06|20.78|18.98|0
1629727940000|2021-08-23 14:12:20|20.82|19.02|20.82|19.02|20.84|19.04|20.82|19.02|0
1629727950000|2021-08-23 14:12:30|20.86|19.06|20.78|18.98|20.86|19.06|20.76|18.96|0
1629727960000|2021-08-23 14:12:40|20.74|18.94|20.74|18.94|20.78|18.98|20.7|18.9|0
1629727970000|2021-08-23 14:12:50|20.78|18.98|20.78|18.98|20.78|18.98|20.78|18.98|0
1629727980000|2021-08-23 14:13:00|20.74|18.94|20.78|18.98|20.78|18.98|20.74|18.94|0
1629727990000|2021-08-23 14:13:10|20.77|18.97|20.74|18.94|20.77|18.97|20.74|18.94|0
1629728000000|2021-08-23 14:13:20|20.77|18.97|20.77|18.97|20.77|18.97|20.74|18.94|0
1629728010000|2021-08-23 14:13:30|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1629728020000|2021-08-23 14:13:40|20.77|18.97|20.73|18.93|20.77|18.97|20.7|18.9|0
1629728030000|2021-08-23 14:13:50|20.7|18.9|20.81|19.01|20.81|19.01|20.7|18.9|0
1629728040000|2021-08-23 14:14:00|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1629728050000|2021-08-23 14:14:10|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1629728060000|2021-08-23 14:14:20|20.85|19.05|20.81|19.01|20.85|19.05|20.81|19.01|0
1629728070000|2021-08-23 14:14:30|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1629728080000|2021-08-23 14:14:40|20.73|18.93|20.73|18.93|20.73|18.93|20.73|18.93|0
1629728090000|2021-08-23 14:14:50|20.72|18.92|20.65|18.85|20.72|18.92|20.65|18.85|0
1629728100000|2021-08-23 14:15:00|20.62|18.82|20.54|18.74|20.62|18.82|20.54|18.74|0
1629728110000|2021-08-23 14:15:10|20.5|18.7|20.5|18.7|20.5|18.7|20.46|18.66|0
1629728120000|2021-08-23 14:15:20|20.58|18.78|20.46|18.66|20.58|18.78|20.46|18.66|0
1629728130000|2021-08-23 14:15:30|20.42|18.62|20.5|18.7|20.5|18.7|20.42|18.62|0
1629728140000|2021-08-23 14:15:40|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1629728150000|2021-08-23 14:15:50|20.58|18.78|20.58|18.78|20.58|18.78|20.54|18.74|0
1629728160000|2021-08-23 14:16:00|20.61|18.81|20.65|18.85|20.65|18.85|20.58|18.78|0
1629728170000|2021-08-23 14:16:10|20.61|18.81|20.65|18.85|20.69|18.89|20.61|18.81|0
1629728180000|2021-08-23 14:16:20|20.61|18.81|20.57|18.77|20.61|18.81|20.57|18.77|0
1629728190000|2021-08-23 14:16:30|20.54|18.74|20.57|18.77|20.57|18.77|20.54|18.74|0
1629728200000|2021-08-23 14:16:40|20.61|18.81|20.54|18.74|20.61|18.81|20.54|18.74|0
1629728210000|2021-08-23 14:16:50|20.46|18.66|20.42|18.62|20.46|18.66|20.42|18.62|0
1629728220000|2021-08-23 14:17:00|20.46|18.66|20.42|18.62|20.46|18.66|20.42|18.62|0
1629728230000|2021-08-23 14:17:10|20.46|18.66|20.53|18.73|20.53|18.73|20.46|18.66|0
1629728240000|2021-08-23 14:17:20|20.5|18.7|20.5|18.7|20.57|18.77|20.5|18.7|0
1629728250000|2021-08-23 14:17:30|20.53|18.73|20.46|18.66|20.53|18.73|20.46|18.66|0
1629728260000|2021-08-23 14:17:40|20.5|18.7|20.46|18.66|20.5|18.7|20.46|18.66|0
1629728270000|2021-08-23 14:17:50|20.49|18.69|20.49|18.69|20.49|18.69|20.49|18.69|0
1629728280000|2021-08-23 14:18:00|20.46|18.66|20.46|18.66|20.46|18.66|20.42|18.62|0
1629728290000|2021-08-23 14:18:10|20.38|18.58|20.34|18.54|20.42|18.62|20.34|18.54|0
1629728300000|2021-08-23 14:18:20|20.3|18.5|20.32|18.52|20.34|18.54|20.3|18.5|0
1629728310000|2021-08-23 14:18:30|20.34|18.54|20.42|18.62|20.42|18.62|20.34|18.54|0
1629728320000|2021-08-23 14:18:40|20.38|18.58|20.38|18.58|20.38|18.58|20.34|18.54|0
1629728330000|2021-08-23 14:18:50|20.34|18.54|20.34|18.54|20.34|18.54|20.3|18.5|0
1629728340000|2021-08-23 14:19:00|20.3|18.5|20.34|18.54|20.34|18.54|20.3|18.5|0
1629728350000|2021-08-23 14:19:10|20.3|18.5|20.42|18.62|20.42|18.62|20.3|18.5|0
1629728360000|2021-08-23 14:19:20|20.38|18.58|20.38|18.58|20.38|18.58|20.38|18.58|0
1629728370000|2021-08-23 14:19:30|20.42|18.62|20.42|18.62|20.42|18.62|20.42|18.62|0
1629728380000|2021-08-23 14:19:40|20.45|18.65|20.38|18.58|20.45|18.65|20.38|18.58|0
1629728390000|2021-08-23 14:19:50|20.42|18.62|20.38|18.58|20.42|18.62|20.38|18.58|0
1629728400000|2021-08-23 14:20:00|20.34|18.54|20.38|18.58|20.38|18.58|20.34|18.54|0
1629728410000|2021-08-23 14:20:10|20.41|18.61|20.3|18.5|20.41|18.61|20.3|18.5|0
1629728420000|2021-08-23 14:20:20|20.34|18.54|20.26|18.46|20.34|18.54|20.26|18.46|0
1629728430000|2021-08-23 14:20:30|20.3|18.5|20.3|18.5|20.3|18.5|20.3|18.5|0
1629728440000|2021-08-23 14:20:40|20.34|18.54|20.34|18.54|20.34|18.54|20.34|18.54|0
1629728450000|2021-08-23 14:20:50|20.38|18.58|20.38|18.58|20.38|18.58|20.34|18.54|0
1629728460000|2021-08-23 14:21:00|20.34|18.54|20.32|18.52|20.34|18.54|20.32|18.52|0
1629728470000|2021-08-23 14:21:10|20.3|18.5|20.26|18.46|20.3|18.5|20.26|18.46|0
1629728480000|2021-08-23 14:21:20|20.22|18.42|20.22|18.42|20.22|18.42|20.22|18.42|0
1629728490000|2021-08-23 14:21:30|20.26|18.46|20.26|18.46|20.26|18.46|20.26|18.46|0
1629728500000|2021-08-23 14:21:40|20.3|18.5|20.3|18.5|20.3|18.5|20.3|18.5|0
1629728510000|2021-08-23 14:21:50|20.34|18.54|20.37|18.57|20.37|18.57|20.34|18.54|0
1629728520000|2021-08-23 14:22:00|20.34|18.54|20.22|18.42|20.34|18.54|20.22|18.42|0
1629728530000|2021-08-23 14:22:10|20.2|18.4|20.14|18.34|20.2|18.4|20.14|18.34|0
1629728540000|2021-08-23 14:22:20|20.18|18.38|20.18|18.38|20.18|18.38|20.14|18.34|0
1629728550000|2021-08-23 14:22:30|20.22|18.42|20.18|18.38|20.22|18.42|20.18|18.38|0
1629728560000|2021-08-23 14:22:40|20.26|18.46|20.22|18.42|20.26|18.46|20.18|18.38|0
1629728580000|2021-08-23 14:23:00|20.26|18.46|20.26|18.46|20.26|18.46|20.22|18.42|0
1629728590000|2021-08-23 14:23:10|20.3|18.5|20.3|18.5|20.3|18.5|20.3|18.5|0
1629728600000|2021-08-23 14:23:20|20.26|18.46|20.22|18.42|20.26|18.46|20.22|18.42|0
1629728610000|2021-08-23 14:23:30|20.18|18.38|20.18|18.38|20.18|18.38|20.18|18.38|0
1629728620000|2021-08-23 14:23:40|20.14|18.34|20.18|18.38|20.18|18.38|20.14|18.34|0
1629728630000|2021-08-23 14:23:50|20.14|18.34|20.18|18.38|20.18|18.38|20.14|18.34|0
1629728640000|2021-08-23 14:24:00|20.22|18.42|20.14|18.34|20.22|18.42|20.14|18.34|0
1629728650000|2021-08-23 14:24:10|20.1|18.3|20.1|18.3|20.1|18.3|20.1|18.3|0
1629728660000|2021-08-23 14:24:20|20.14|18.34|20.14|18.34|20.14|18.34|20.14|18.34|0
1629728680000|2021-08-23 14:24:40|20.18|18.38|20.18|18.38|20.18|18.38|20.18|18.38|0
1629728700000|2021-08-23 14:25:00|20.14|18.34|20.1|18.3|20.14|18.34|20.1|18.3|0
1629728710000|2021-08-23 14:25:10|20.06|18.26|20.06|18.26|20.06|18.26|20.06|18.26|0
1629728720000|2021-08-23 14:25:20|20.1|18.3|20.14|18.34|20.14|18.34|20.1|18.3|0
1629728740000|2021-08-23 14:25:40|20.18|18.38|20.18|18.38|20.18|18.38|20.14|18.34|0
1629728760000|2021-08-23 14:26:00|20.14|18.34|20.14|18.34|20.14|18.34|20.14|18.34|0
1629728770000|2021-08-23 14:26:10|20.1|18.3|20.1|18.3|20.1|18.3|20.1|18.3|0
1629728780000|2021-08-23 14:26:20|20.18|18.38|20.18|18.38|20.18|18.38|20.18|18.38|0
1629728790000|2021-08-23 14:26:30|20.14|18.34|20.14|18.34|20.18|18.38|20.14|18.34|0
1629728800000|2021-08-23 14:26:40|20.18|18.38|20.18|18.38|20.18|18.38|20.18|18.38|0
1629728810000|2021-08-23 14:26:50|20.22|18.42|20.21|18.41|20.22|18.42|20.18|18.38|0
1629728820000|2021-08-23 14:27:00|20.18|18.38|20.14|18.34|20.18|18.38|20.14|18.34|0
1629728830000|2021-08-23 14:27:10|20.1|18.3|20.1|18.3|20.1|18.3|20.1|18.3|0
1629728840000|2021-08-23 14:27:20|20.06|18.26|20.1|18.3|20.1|18.3|20.06|18.26|0
1629728850000|2021-08-23 14:27:30|20.14|18.34|20.18|18.38|20.21|18.41|20.14|18.34|0
1629728870000|2021-08-23 14:27:50|20.21|18.41|20.25|18.45|20.25|18.45|20.21|18.41|0
1629728880000|2021-08-23 14:28:00|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1629728890000|2021-08-23 14:28:10|20.29|18.49|20.29|18.49|20.29|18.49|20.29|18.49|0
1629728900000|2021-08-23 14:28:20|20.33|18.53|20.33|18.53|20.33|18.53|20.29|18.49|0
1629728910000|2021-08-23 14:28:30|20.37|18.57|20.49|18.69|20.49|18.69|20.37|18.57|0
1629728920000|2021-08-23 14:28:40|20.45|18.65|20.45|18.65|20.45|18.65|20.41|18.61|0
1629728930000|2021-08-23 14:28:50|20.41|18.61|20.45|18.65|20.45|18.65|20.41|18.61|0
1629728950000|2021-08-23 14:29:10|20.41|18.61|20.37|18.57|20.41|18.61|20.37|18.57|0
1629728960000|2021-08-23 14:29:20|20.33|18.53|20.41|18.61|20.41|18.61|20.33|18.53|0
1629728970000|2021-08-23 14:29:30|20.45|18.65|20.45|18.65|20.45|18.65|20.45|18.65|0
1629728980000|2021-08-23 14:29:40|20.49|18.69|20.45|18.65|20.49|18.69|20.45|18.65|0
1629728990000|2021-08-23 14:29:50|20.49|18.69|20.56|18.76|20.56|18.76|20.49|18.69|0
1629729000000|2021-08-23 14:30:00|20.49|18.69|20.49|18.69|20.52|18.72|20.49|18.69|0
1629729010000|2021-08-23 14:30:10|20.52|18.72|20.45|18.65|20.52|18.72|20.45|18.65|0
1629729020000|2021-08-23 14:30:20|20.41|18.61|20.41|18.61|20.41|18.61|20.41|18.61|0
1629729030000|2021-08-23 14:30:30|20.45|18.65|20.64|18.84|20.64|18.84|20.45|18.65|0
1629729040000|2021-08-23 14:30:40|20.68|18.88|20.72|18.92|20.72|18.92|20.68|18.88|0
1629729050000|2021-08-23 14:30:50|20.8|19|20.76|18.96|20.8|19|20.76|18.96|0
1629729060000|2021-08-23 14:31:00|20.8|19|20.76|18.96|20.8|19|20.76|18.96|0
1629729070000|2021-08-23 14:31:10|20.8|19|20.72|18.92|20.8|19|20.72|18.92|0
1629729080000|2021-08-23 14:31:20|20.68|18.88|20.64|18.84|20.68|18.88|20.64|18.84|0
1629729090000|2021-08-23 14:31:30|20.6|18.8|20.6|18.8|20.64|18.84|20.6|18.8|0
1629729100000|2021-08-23 14:31:40|20.56|18.76|20.56|18.76|20.6|18.8|20.56|18.76|0
1629729110000|2021-08-23 14:31:50|20.52|18.72|20.52|18.72|20.52|18.72|20.52|18.72|0
1629729120000|2021-08-23 14:32:00|20.56|18.76|20.56|18.76|20.56|18.76|20.56|18.76|0
1629729130000|2021-08-23 14:32:10|20.52|18.72|20.56|18.76|20.56|18.76|20.52|18.72|0
1629729140000|2021-08-23 14:32:20|20.6|18.8|20.64|18.84|20.64|18.84|20.6|18.8|0
1629729150000|2021-08-23 14:32:30|20.6|18.8|20.52|18.72|20.6|18.8|20.52|18.72|0
1629729160000|2021-08-23 14:32:40|20.56|18.76|20.44|18.64|20.56|18.76|20.44|18.64|0
1629729170000|2021-08-23 14:32:50|20.4|18.6|20.44|18.64|20.44|18.64|20.4|18.6|0
1629729180000|2021-08-23 14:33:00|20.4|18.6|20.4|18.6|20.44|18.64|20.4|18.6|0
1629729190000|2021-08-23 14:33:10|20.44|18.64|20.48|18.68|20.48|18.68|20.44|18.64|0
1629729200000|2021-08-23 14:33:20|20.44|18.64|20.48|18.68|20.48|18.68|20.44|18.64|0
1629729210000|2021-08-23 14:33:30|20.44|18.64|20.48|18.68|20.48|18.68|20.44|18.64|0
1629729220000|2021-08-23 14:33:40|20.44|18.64|20.37|18.57|20.44|18.64|20.37|18.57|0
1629729230000|2021-08-23 14:33:50|20.33|18.53|20.37|18.57|20.37|18.57|20.33|18.53|0
1629729240000|2021-08-23 14:34:00|20.33|18.53|20.33|18.53|20.33|18.53|20.29|18.49|0
1629729250000|2021-08-23 14:34:10|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1629729260000|2021-08-23 14:34:20|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1629729270000|2021-08-23 14:34:30|20.29|18.49|20.25|18.45|20.29|18.49|20.25|18.45|0
1629729280000|2021-08-23 14:34:40|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1629729290000|2021-08-23 14:34:50|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1629729300000|2021-08-23 14:35:00|20.36|18.56|20.4|18.6|20.4|18.6|20.33|18.53|0
1629729310000|2021-08-23 14:35:10|20.44|18.64|20.44|18.64|20.44|18.64|20.44|18.64|0
1629729320000|2021-08-23 14:35:20|20.4|18.6|20.36|18.56|20.4|18.6|20.36|18.56|0
1629729330000|2021-08-23 14:35:30|20.32|18.52|20.29|18.49|20.32|18.52|20.29|18.49|0
1629729340000|2021-08-23 14:35:40|20.32|18.52|20.32|18.52|20.32|18.52|20.32|18.52|0
1629729350000|2021-08-23 14:35:50|20.29|18.49|20.32|18.52|20.32|18.52|20.29|18.49|0
1629729360000|2021-08-23 14:36:00|20.29|18.49|20.29|18.49|20.29|18.49|20.25|18.45|0
1629729370000|2021-08-23 14:36:10|20.25|18.45|20.29|18.49|20.32|18.52|20.25|18.45|0
1629729380000|2021-08-23 14:36:20|20.25|18.45|20.29|18.49|20.29|18.49|20.25|18.45|0
1629729390000|2021-08-23 14:36:30|20.25|18.45|20.25|18.45|20.25|18.45|20.25|18.45|0
1629729400000|2021-08-23 14:36:40|20.29|18.49|20.28|18.48|20.29|18.49|20.28|18.48|0
1629729420000|2021-08-23 14:37:00|20.27|18.47|20.32|18.52|20.32|18.52|20.27|18.47|0
1629729430000|2021-08-23 14:37:10|20.28|18.48|20.32|18.52|20.36|18.56|20.28|18.48|0
1629729440000|2021-08-23 14:37:20|20.36|18.56|20.36|18.56|20.36|18.56|20.36|18.56|0
1629729450000|2021-08-23 14:37:30|20.32|18.52|20.36|18.56|20.36|18.56|20.32|18.52|0
1629729460000|2021-08-23 14:37:40|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729470000|2021-08-23 14:37:50|20.28|18.48|20.27|18.47|20.28|18.48|20.25|18.45|0
1629729480000|2021-08-23 14:38:00|20.28|18.48|20.28|18.48|20.3|18.5|20.25|18.45|0
1629729490000|2021-08-23 14:38:10|20.32|18.52|20.32|18.52|20.32|18.52|20.32|18.52|0
1629729500000|2021-08-23 14:38:20|20.36|18.56|20.36|18.56|20.36|18.56|20.32|18.52|0
1629729510000|2021-08-23 14:38:30|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729520000|2021-08-23 14:38:40|20.28|18.48|20.28|18.48|20.28|18.48|20.28|18.48|0
1629729530000|2021-08-23 14:38:50|20.32|18.52|20.24|18.44|20.32|18.52|20.24|18.44|0
1629729540000|2021-08-23 14:39:00|20.28|18.48|20.28|18.48|20.28|18.48|20.28|18.48|0
1629729550000|2021-08-23 14:39:10|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729560000|2021-08-23 14:39:20|20.3|18.5|20.28|18.48|20.32|18.52|20.28|18.48|0
1629729570000|2021-08-23 14:39:30|20.32|18.52|20.32|18.52|20.32|18.52|20.32|18.52|0
1629729580000|2021-08-23 14:39:40|20.28|18.48|20.21|18.41|20.28|18.48|20.21|18.41|0
1629729590000|2021-08-23 14:39:50|20.24|18.44|20.2|18.4|20.24|18.44|20.2|18.4|0
1629729600000|2021-08-23 14:40:00|20.17|18.37|20.2|18.4|20.2|18.4|20.17|18.37|0
1629729620000|2021-08-23 14:40:20|20.17|18.37|20.2|18.4|20.2|18.4|20.17|18.37|0
1629729630000|2021-08-23 14:40:30|20.17|18.37|20.17|18.37|20.17|18.37|20.17|18.37|0
1629729640000|2021-08-23 14:40:40|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1629729650000|2021-08-23 14:40:50|20.24|18.44|20.22|18.42|20.24|18.44|20.2|18.4|0
1629729660000|2021-08-23 14:41:00|20.28|18.48|20.36|18.56|20.36|18.56|20.28|18.48|0
1629729670000|2021-08-23 14:41:10|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729680000|2021-08-23 14:41:20|20.28|18.48|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729690000|2021-08-23 14:41:30|20.28|18.48|20.24|18.44|20.28|18.48|20.24|18.44|0
1629729700000|2021-08-23 14:41:40|20.16|18.36|20.2|18.4|20.2|18.4|20.16|18.36|0
1629729710000|2021-08-23 14:41:50|20.24|18.44|20.16|18.36|20.24|18.44|20.16|18.36|0
1629729720000|2021-08-23 14:42:00|20.2|18.4|20.16|18.36|20.2|18.4|20.16|18.36|0
1629729730000|2021-08-23 14:42:10|20.2|18.4|20.24|18.44|20.24|18.44|20.2|18.4|0
1629729740000|2021-08-23 14:42:20|20.22|18.42|20.16|18.36|20.22|18.42|20.16|18.36|0
1629729780000|2021-08-23 14:43:00|20.2|18.4|20.2|18.4|20.2|18.4|20.16|18.36|0
1629729800000|2021-08-23 14:43:20|20.24|18.44|20.2|18.4|20.24|18.44|20.2|18.4|0
1629729810000|2021-08-23 14:43:30|20.18|18.38|20.16|18.36|20.18|18.38|20.16|18.36|0
1629729820000|2021-08-23 14:43:40|20.2|18.4|20.16|18.36|20.2|18.4|20.16|18.36|0
1629729830000|2021-08-23 14:43:50|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1629729840000|2021-08-23 14:44:00|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1629729850000|2021-08-23 14:44:10|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1629729860000|2021-08-23 14:44:20|20.24|18.44|20.24|18.44|20.28|18.48|20.24|18.44|0
1629729870000|2021-08-23 14:44:30|20.28|18.48|20.28|18.48|20.28|18.48|20.28|18.48|0
1629729880000|2021-08-23 14:44:40|20.32|18.52|20.32|18.52|20.32|18.52|20.32|18.52|0
1629729890000|2021-08-23 14:44:50|20.28|18.48|20.32|18.52|20.32|18.52|20.28|18.48|0
1629729900000|2021-08-23 14:45:00|20.3|18.5|20.28|18.48|20.3|18.5|20.28|18.48|0
1629729910000|2021-08-23 14:45:10|20.32|18.52|20.32|18.52|20.36|18.56|20.32|18.52|0
1629729920000|2021-08-23 14:45:20|20.36|18.56|20.32|18.52|20.36|18.56|20.32|18.52|0
1629729930000|2021-08-23 14:45:30|20.28|18.48|20.28|18.48|20.3|18.5|20.28|18.48|0
1629729940000|2021-08-23 14:45:40|20.24|18.44|20.24|18.44|20.24|18.44|20.24|18.44|0
1629729950000|2021-08-23 14:45:50|20.2|18.4|20.24|18.44|20.24|18.44|20.2|18.4|0
1629729960000|2021-08-23 14:46:00|20.2|18.4|20.2|18.4|20.2|18.4|20.16|18.36|0
1629729970000|2021-08-23 14:46:10|20.16|18.36|20.16|18.36|20.16|18.36|20.12|18.32|0
1629729980000|2021-08-23 14:46:20|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629729990000|2021-08-23 14:46:30|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1629730000000|2021-08-23 14:46:40|20.12|18.32|20.16|18.36|20.16|18.36|20.12|18.32|0
1629730010000|2021-08-23 14:46:50|20.2|18.4|20.2|18.4|20.2|18.4|20.16|18.36|0
1629730030000|2021-08-23 14:47:10|20.24|18.44|20.24|18.44|20.28|18.48|20.24|18.44|0
1629730040000|2021-08-23 14:47:20|20.2|18.4|20.2|18.4|20.2|18.4|20.16|18.36|0
1629730060000|2021-08-23 14:47:40|20.16|18.36|20.16|18.36|20.16|18.36|20.12|18.32|0
1629730070000|2021-08-23 14:47:50|20.12|18.32|20.16|18.36|20.16|18.36|20.12|18.32|0
1629730080000|2021-08-23 14:48:00|20.14|18.34|20.16|18.36|20.16|18.36|20.12|18.32|0
1629730090000|2021-08-23 14:48:10|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730120000|2021-08-23 14:48:40|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1629730130000|2021-08-23 14:48:50|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730140000|2021-08-23 14:49:00|20.16|18.36|20.2|18.4|20.2|18.4|20.16|18.36|0
1629730150000|2021-08-23 14:49:10|20.16|18.36|20.12|18.32|20.16|18.36|20.12|18.32|0
1629730160000|2021-08-23 14:49:20|20.16|18.36|20.12|18.32|20.16|18.36|20.12|18.32|0
1629730180000|2021-08-23 14:49:40|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1629730190000|2021-08-23 14:49:50|20.2|18.4|20.2|18.4|20.24|18.44|20.2|18.4|0
1629730200000|2021-08-23 14:50:00|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1629730210000|2021-08-23 14:50:10|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730220000|2021-08-23 14:50:20|20.08|18.28|20.12|18.32|20.12|18.32|20.08|18.28|0
1629730230000|2021-08-23 14:50:30|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1629730240000|2021-08-23 14:50:40|20.12|18.32|20.16|18.36|20.16|18.36|20.08|18.28|0
1629730260000|2021-08-23 14:51:00|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730280000|2021-08-23 14:51:20|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1629730290000|2021-08-23 14:51:30|20.12|18.32|20.08|18.28|20.16|18.36|20.08|18.28|0
1629730300000|2021-08-23 14:51:40|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730310000|2021-08-23 14:51:50|20.08|18.28|20.1|18.3|20.1|18.3|20.08|18.28|0
1629730320000|2021-08-23 14:52:00|20.12|18.32|20.08|18.28|20.12|18.32|20.08|18.28|0
1629730340000|2021-08-23 14:52:20|20.04|18.24|19.96|18.16|20.04|18.24|19.96|18.16|0
1629730350000|2021-08-23 14:52:30|20|18.2|20|18.2|20|18.2|20|18.2|0
1629730360000|2021-08-23 14:52:40|19.96|18.16|19.96|18.16|19.96|18.16|19.96|18.16|0
1629730370000|2021-08-23 14:52:50|19.93|18.13|19.93|18.13|19.93|18.13|19.93|18.13|0
1629730380000|2021-08-23 14:53:00|19.96|18.16|20.04|18.24|20.04|18.24|19.96|18.16|0
1629730410000|2021-08-23 14:53:30|20|18.2|20.08|18.28|20.08|18.28|20|18.2|0
1629730420000|2021-08-23 14:53:40|20.04|18.24|20.08|18.28|20.08|18.28|20.04|18.24|0
1629730430000|2021-08-23 14:53:50|20.04|18.24|20.04|18.24|20.04|18.24|20.04|18.24|0
1629730440000|2021-08-23 14:54:00|20.06|18.26|20.08|18.28|20.08|18.28|20.06|18.26|0
1629730460000|2021-08-23 14:54:20|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1629730470000|2021-08-23 14:54:30|20.14|18.34|20.08|18.28|20.14|18.34|20.08|18.28|0
1629730480000|2021-08-23 14:54:40|20.04|18.24|20.04|18.24|20.08|18.28|20.04|18.24|0
1629730500000|2021-08-23 14:55:00|20.06|18.26|20.04|18.24|20.06|18.26|20.04|18.24|0
1629730520000|2021-08-23 14:55:20|20|18.2|20|18.2|20|18.2|20|18.2|0
1629730530000|2021-08-23 14:55:30|19.96|18.16|19.96|18.16|19.96|18.16|19.96|18.16|0
1629730540000|2021-08-23 14:55:40|19.92|18.12|19.96|18.16|19.96|18.16|19.92|18.12|0
1629730550000|2021-08-23 14:55:50|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730560000|2021-08-23 14:56:00|19.88|18.08|19.88|18.08|19.92|18.12|19.88|18.08|0
1629730570000|2021-08-23 14:56:10|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730610000|2021-08-23 14:56:50|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1629730620000|2021-08-23 14:57:00|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1629730640000|2021-08-23 14:57:20|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1629730650000|2021-08-23 14:57:30|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1629730660000|2021-08-23 14:57:40|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730670000|2021-08-23 14:57:50|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730680000|2021-08-23 14:58:00|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1629730690000|2021-08-23 14:58:10|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1629730700000|2021-08-23 14:58:20|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730710000|2021-08-23 14:58:30|19.96|18.16|19.92|18.12|19.96|18.16|19.92|18.12|0
1629730720000|2021-08-23 14:58:40|19.94|18.14|19.92|18.12|19.94|18.14|19.92|18.12|0
1629730730000|2021-08-23 14:58:50|19.9|18.1|19.92|18.12|19.92|18.12|19.9|18.1|0
1629730740000|2021-08-23 14:59:00|19.96|18.16|19.92|18.12|19.96|18.16|19.92|18.12|0
1629730750000|2021-08-23 14:59:10|19.88|18.08|19.88|18.08|19.92|18.12|19.88|18.08|0
1629730760000|2021-08-23 14:59:20|19.92|18.12|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730770000|2021-08-23 14:59:30|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730780000|2021-08-23 14:59:40|19.96|18.16|19.96|18.16|19.96|18.16|19.96|18.16|0
1629730790000|2021-08-23 14:59:50|20|18.2|19.96|18.16|20|18.2|19.96|18.16|0
1629730800000|2021-08-23 15:00:00|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730810000|2021-08-23 15:00:10|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1629730820000|2021-08-23 15:00:20|19.92|18.12|19.92|18.12|19.96|18.16|19.92|18.12|0
1629730830000|2021-08-23 15:00:30|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730850000|2021-08-23 15:00:50|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730870000|2021-08-23 15:01:10|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1629730880000|2021-08-23 15:01:20|19.96|18.16|19.92|18.12|19.96|18.16|19.92|18.12|0
1629730890000|2021-08-23 15:01:30|19.9|18.1|19.88|18.08|19.9|18.1|19.88|18.08|0
1629730900000|2021-08-23 15:01:40|19.84|18.04|19.79|17.99|19.84|18.04|19.79|17.99|0
1629730910000|2021-08-23 15:01:50|19.77|17.97|19.73|17.93|19.8|18|19.73|17.93|0
1629730920000|2021-08-23 15:02:00|19.77|17.97|19.73|17.93|19.77|17.97|19.73|17.93|0
1629730930000|2021-08-23 15:02:10|19.69|17.89|19.8|18|19.8|18|19.69|17.89|0
1629730940000|2021-08-23 15:02:20|19.84|18.04|19.96|18.16|19.96|18.16|19.84|18.04|0
1629730950000|2021-08-23 15:02:30|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1629730960000|2021-08-23 15:02:40|19.96|18.16|19.92|18.12|19.96|18.16|19.92|18.12|0
1629730970000|2021-08-23 15:02:50|19.88|18.08|19.84|18.04|19.88|18.08|19.84|18.04|0
1629730980000|2021-08-23 15:03:00|19.8|18|19.88|18.08|19.88|18.08|19.8|18|0
1629730990000|2021-08-23 15:03:10|19.84|18.04|19.84|18.04|19.88|18.08|19.84|18.04|0
1629731000000|2021-08-23 15:03:20|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1629731010000|2021-08-23 15:03:30|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1629731030000|2021-08-23 15:03:50|19.8|18|19.8|18|19.84|18.04|19.8|18|0
1629731040000|2021-08-23 15:04:00|19.76|17.96|19.73|17.93|19.76|17.96|19.73|17.93|0
1629731060000|2021-08-23 15:04:20|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1629731070000|2021-08-23 15:04:30|19.73|17.93|19.73|17.93|19.73|17.93|19.73|17.93|0
1629731090000|2021-08-23 15:04:50|19.76|17.96|19.76|17.96|19.76|17.96|19.73|17.93|0
1629731100000|2021-08-23 15:05:00|19.73|17.93|19.72|17.92|19.73|17.93|19.72|17.92|0
1629731110000|2021-08-23 15:05:10|19.71|17.91|19.69|17.89|19.71|17.91|19.69|17.89|0
1629731120000|2021-08-23 15:05:20|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1629731130000|2021-08-23 15:05:30|19.67|17.87|19.69|17.89|19.69|17.89|19.65|17.85|0
1629731140000|2021-08-23 15:05:40|19.65|17.85|19.65|17.85|19.65|17.85|19.61|17.81|0
1629731150000|2021-08-23 15:05:50|19.61|17.81|19.61|17.81|19.61|17.81|19.61|17.81|0
1629731160000|2021-08-23 15:06:00|19.57|17.77|19.57|17.77|19.57|17.77|19.57|17.77|0
1629731170000|2021-08-23 15:06:10|19.53|17.73|19.53|17.73|19.53|17.73|19.53|17.73|0
1629731190000|2021-08-23 15:06:30|19.57|17.77|19.57|17.77|19.61|17.81|19.57|17.77|0
1629731210000|2021-08-23 15:06:50|19.61|17.81|19.69|17.89|19.69|17.89|19.61|17.81|0
1629731220000|2021-08-23 15:07:00|19.65|17.85|19.69|17.89|19.69|17.89|19.61|17.81|0
1629731230000|2021-08-23 15:07:10|19.76|17.96|19.72|17.92|19.76|17.96|19.72|17.92|0
1629731240000|2021-08-23 15:07:20|19.76|17.96|19.72|17.92|19.76|17.96|19.72|17.92|0
1629731250000|2021-08-23 15:07:30|19.69|17.89|19.72|17.92|19.72|17.92|19.69|17.89|0
1629731260000|2021-08-23 15:07:40|19.76|17.96|19.8|18|19.8|18|19.76|17.96|0
1629731270000|2021-08-23 15:07:50|19.76|17.96|19.72|17.92|19.8|18|19.72|17.92|0
1629731280000|2021-08-23 15:08:00|19.68|17.88|19.68|17.88|19.68|17.88|19.68|17.88|0
1629731290000|2021-08-23 15:08:10|19.65|17.85|19.61|17.81|19.68|17.88|19.61|17.81|0
1629731300000|2021-08-23 15:08:20|19.65|17.85|19.65|17.85|19.65|17.85|19.65|17.85|0
1629731310000|2021-08-23 15:08:30|19.61|17.81|19.61|17.81|19.61|17.81|19.61|17.81|0
1629731320000|2021-08-23 15:08:40|19.57|17.77|19.61|17.81|19.61|17.81|19.57|17.77|0
1629731330000|2021-08-23 15:08:50|19.57|17.77|19.61|17.81|19.61|17.81|19.57|17.77|0
1629731340000|2021-08-23 15:09:00|19.57|17.77|19.57|17.77|19.57|17.77|19.57|17.77|0
1629731360000|2021-08-23 15:09:20|19.53|17.73|19.53|17.73|19.53|17.73|19.53|17.73|0
1629731370000|2021-08-23 15:09:30|19.57|17.77|19.53|17.73|19.57|17.77|19.53|17.73|0
1629731380000|2021-08-23 15:09:40|19.51|17.71|19.51|17.71|19.53|17.73|19.51|17.71|0
1629731390000|2021-08-23 15:09:50|19.53|17.73|19.57|17.77|19.57|17.77|19.53|17.73|0
1629731400000|2021-08-23 15:10:00|19.53|17.73|19.53|17.73|19.53|17.73|19.53|17.73|0
1629731410000|2021-08-23 15:10:10|19.49|17.69|19.49|17.69|19.49|17.69|19.46|17.66|0
1629731420000|2021-08-23 15:10:20|19.46|17.66|19.46|17.66|19.46|17.66|19.46|17.66|0
1629731430000|2021-08-23 15:10:30|19.49|17.69|19.46|17.66|19.49|17.69|19.46|17.66|0
1629731460000|2021-08-23 15:11:00|19.42|17.62|19.42|17.62|19.42|17.62|19.42|17.62|0
1629731470000|2021-08-23 15:11:10|19.38|17.58|19.42|17.62|19.42|17.62|19.38|17.58|0
1629731480000|2021-08-23 15:11:20|19.44|17.64|19.42|17.62|19.44|17.64|19.42|17.62|0
1629731490000|2021-08-23 15:11:30|19.46|17.66|19.46|17.66|19.49|17.69|19.46|17.66|0
1629731510000|2021-08-23 15:11:50|19.49|17.69|19.46|17.66|19.49|17.69|19.46|17.66|0
1629731520000|2021-08-23 15:12:00|19.49|17.69|19.46|17.66|19.49|17.69|19.46|17.66|0
1629731530000|2021-08-23 15:12:10|19.42|17.62|19.42|17.62|19.42|17.62|19.42|17.62|0
1629731570000|2021-08-23 15:12:50|22.44|20.64|22.44|20.64|22.44|20.64|22.44|20.64|0
1629731580000|2021-08-23 15:13:00|22.4|20.6|22.4|20.6|22.4|20.6|22.4|20.6|0
1629731590000|2021-08-23 15:13:10|20.7|18.9|20.7|18.9|20.7|18.9|20.7|18.9|0
1629731600000|2021-08-23 15:13:20|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1629731620000|2021-08-23 15:13:40|19.56|17.76|19.52|17.72|19.56|17.76|19.52|17.72|0
1629731630000|2021-08-23 15:13:50|18.42|16.66|18.66|16.88|18.7|16.92|18.42|16.66|0
1629731640000|2021-08-23 15:14:00|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629731650000|2021-08-23 15:14:10|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1629731660000|2021-08-23 15:14:20|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629731670000|2021-08-23 15:14:30|18.72|16.94|18.7|16.92|18.72|16.94|18.7|16.92|0
1629731690000|2021-08-23 15:14:50|18.74|16.95|18.74|16.95|18.74|16.95|18.7|16.92|0
1629731700000|2021-08-23 15:15:00|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629731710000|2021-08-23 15:15:10|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1629731720000|2021-08-23 15:15:20|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629731730000|2021-08-23 15:15:30|18.66|16.88|18.74|16.95|18.74|16.95|18.66|16.88|0
1629731740000|2021-08-23 15:15:40|18.78|16.99|18.81|17.02|18.81|17.02|18.78|16.99|0
1629731750000|2021-08-23 15:15:50|18.78|16.99|18.78|16.99|18.78|16.99|18.76|16.97|0
1629731770000|2021-08-23 15:16:10|18.81|17.02|18.78|16.99|18.81|17.02|18.74|16.95|0
1629731780000|2021-08-23 15:16:20|18.77||18.77||18.77||18.77||0
1629731790000|2021-08-23 15:16:30|18.74|16.95|18.77|16.99|18.77|16.99|18.74|16.95|0
1629731810000|2021-08-23 15:16:50|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1629731820000|2021-08-23 15:17:00|18.77|16.99|18.81|17.02|18.81|17.02|18.77|16.99|0
1629731830000|2021-08-23 15:17:10|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1629731840000|2021-08-23 15:17:20|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1629731850000|2021-08-23 15:17:30|18.93|17.13|18.89|17.09|18.93|17.13|18.89|17.09|0
1629731860000|2021-08-23 15:17:40|18.93|17.13|18.93|17.13|18.93|17.13|18.89|17.09|0
1629731870000|2021-08-23 15:17:50|18.89|17.09|18.93|17.13|18.93|17.13|18.89|17.09|0
1629731900000|2021-08-23 15:18:20|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1629731910000|2021-08-23 15:18:30|18.89|17.09|18.85|17.06|18.89|17.09|18.85|17.06|0
1629731920000|2021-08-23 15:18:40|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1629731930000|2021-08-23 15:18:50|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1629731940000|2021-08-23 15:19:00||17.05||17.05||17.05||17.05|0
1629731950000|2021-08-23 15:19:10|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1629731960000|2021-08-23 15:19:20|18.85|17.05|18.89|17.09|18.89|17.09|18.85|17.05|0
1629731980000|2021-08-23 15:19:40|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1629732000000|2021-08-23 15:20:00|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1629732010000|2021-08-23 15:20:10|18.93|17.13|18.89|17.09|18.93|17.13|18.89|17.09|0
1629732030000|2021-08-23 15:20:30|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1629732040000|2021-08-23 15:20:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1629732050000|2021-08-23 15:20:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1629732060000|2021-08-23 15:21:00|18.91|17.11|18.91|17.11|18.93|17.13|18.91|17.11|0
1629732070000|2021-08-23 15:21:10|18.89|17.09|18.89|17.09|18.89|17.09|18.85|17.05|0
1629732080000|2021-08-23 15:21:20|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1629732100000|2021-08-23 15:21:40|18.96|17.16|18.92|17.12|18.96|17.16|18.92|17.12|0
1629732110000|2021-08-23 15:21:50|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1629732130000|2021-08-23 15:22:10|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1629732140000|2021-08-23 15:22:20|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1629732150000|2021-08-23 15:22:30|18.96|17.16|18.92|17.12|18.96|17.16|18.92|17.12|0
1629732160000|2021-08-23 15:22:40|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1629732200000|2021-08-23 15:23:20|18.89|17.09|18.85|17.05|18.89|17.09|18.85|17.05|0
1629732210000|2021-08-23 15:23:30|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1629732220000|2021-08-23 15:23:40|18.85|17.05|18.89|17.09|18.89|17.09|18.85|17.05|0
1629732250000|2021-08-23 15:24:10|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1629732260000|2021-08-23 15:24:20|18.96|17.16|19|17.2|19|17.2|18.96|17.16|0
1629732280000|2021-08-23 15:24:40|19.03|17.23|19.03|17.23|19.03|17.23|19.03|17.23|0
1629732290000|2021-08-23 15:24:50|19|17.2|19|17.2|19|17.2|19|17.2|0
1629732310000|2021-08-23 15:25:10|19.03|17.23|19.03|17.23|19.07|17.27|19.03|17.23|0
1629732340000|2021-08-23 15:25:40|19.07|17.27|19.11|17.31|19.11|17.31|19.07|17.27|0
1629732360000|2021-08-23 15:26:00|19.07|17.27|19.11|17.31|19.11|17.31|19.07|17.27|0
1629732370000|2021-08-23 15:26:10|19.07|17.27|19.07|17.27|19.07|17.27|19.03|17.23|0
1629732380000|2021-08-23 15:26:20|19.03|17.23|19.07|17.27|19.07|17.27|19.03|17.23|0
1629732390000|2021-08-23 15:26:30|19.11|17.31|19.07|17.27|19.11|17.31|19.07|17.27|0
1629732400000|2021-08-23 15:26:40|19.11|17.31|19.07|17.27|19.11|17.31|19.07|17.27|0
1629732410000|2021-08-23 15:26:50|19.09|17.29|19.07|17.27|19.09|17.29|19.07|17.27|0
1629732420000|2021-08-23 15:27:00|19.03|17.23|19.05|17.25|19.07|17.27|19.03|17.23|0
1629732430000|2021-08-23 15:27:10|19.03|17.23|19.03|17.23|19.03|17.23|19.03|17.23|0
1629732450000|2021-08-23 15:27:30|19.07|17.27|19.03|17.23|19.07|17.27|19.03|17.23|0
1629732470000|2021-08-23 15:27:50|18.99|17.19|18.99|17.19|18.99|17.19|18.99|17.19|0
1629732480000|2021-08-23 15:28:00|19.03|17.23|18.99|17.19|19.03|17.23|18.99|17.19|0
1629732490000|2021-08-23 15:28:10|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1629732510000|2021-08-23 15:28:30|18.92|17.12|18.92|17.12|18.96|17.16|18.92|17.12|0
1629732520000|2021-08-23 15:28:40|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1629732530000|2021-08-23 15:28:50|18.92|17.12|18.96|17.16|18.96|17.16|18.92|17.12|0
1629732550000|2021-08-23 15:29:10|18.92|17.12|18.96|17.16|18.96|17.16|18.92|17.12|0
1629732560000|2021-08-23 15:29:20|18.92|17.12|18.84|17.05|18.92|17.12|18.84|17.05|0
1629732570000|2021-08-23 15:29:30|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1629732590000|2021-08-23 15:29:50|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1629732600000|2021-08-23 15:30:00|18.92|17.12|18.96|17.16|18.96|17.16|18.92|17.12|0
1629732610000|2021-08-23 15:30:10|18.92|17.12|18.88|17.08|18.92|17.12|18.88|17.08|0
1629732620000|2021-08-23 15:30:20|18.84|17.05|18.76|16.98|18.84|17.05|18.76|16.98|0
1629732630000|2021-08-23 15:30:30|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1629732640000|2021-08-23 15:30:40|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1629732650000|2021-08-23 15:30:50|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1629732660000|2021-08-23 15:31:00|18.8|17.01|18.76|16.98|18.8|17.01|18.76|16.98|0
1629732670000|2021-08-23 15:31:10|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1629732690000|2021-08-23 15:31:30|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1629732710000|2021-08-23 15:31:50|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1629732720000|2021-08-23 15:32:00|18.84|17.05|18.8|17.01|18.84|17.05|18.8|17.01|0
1629732730000|2021-08-23 15:32:10|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1629732740000|2021-08-23 15:32:20|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1629732750000|2021-08-23 15:32:30|18.8|17.01|18.8|17.01|18.84|17.05|18.8|17.01|0
1629732760000|2021-08-23 15:32:40|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1629732780000|2021-08-23 15:33:00|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1629732800000|2021-08-23 15:33:20|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.97|0
1629732820000|2021-08-23 15:33:40|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1629732840000|2021-08-23 15:34:00|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1629732870000|2021-08-23 15:34:30|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1629732880000|2021-08-23 15:34:40|18.72|16.94|18.76|16.97|18.76|16.97|18.72|16.94|0
1629732890000|2021-08-23 15:34:50|18.8|17.01|18.76|16.97|18.8|17.01|18.76|16.97|0
1629732900000|2021-08-23 15:35:00|18.8|17.01|18.76|16.97|18.8|17.01|18.76|16.97|0
1629732930000|2021-08-23 15:35:30|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1629732940000|2021-08-23 15:35:40|18.76|16.97|18.72|16.94|18.76|16.97|18.72|16.94|0
1629732950000|2021-08-23 15:35:50|18.76|16.97|18.72|16.94|18.76|16.97|18.72|16.94|0
1629732960000|2021-08-23 15:36:00|18.76|16.97|18.72|16.94|18.76|16.97|18.72|16.94|0
1629733170000|2021-08-23 15:39:30|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1629733180000|2021-08-23 15:39:40|18.8|17.01|18.76|16.97|18.8|17.01|18.76|16.97|0
1629733190000|2021-08-23 15:39:50|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1629733220000|2021-08-23 15:40:20|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1629733240000|2021-08-23 15:40:40|18.79|17|18.76|16.97|18.79|17|18.76|16.97|0
1629733300000|2021-08-23 15:41:40|18.79|17|18.79|17|18.79|17|18.79|17|0
1629733310000|2021-08-23 15:41:50|18.76|16.97|18.79|17|18.79|17|18.76|16.97|0
1629733350000|2021-08-23 15:42:30|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1629733380000|2021-08-23 15:43:00|18.72|16.93|18.72|16.93|18.72|16.93|18.72|16.93|0
1629733440000|2021-08-23 15:44:00|18.71||18.71||18.71||18.71||0
1629733460000|2021-08-23 15:44:20|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1629733490000|2021-08-23 15:44:50|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1629733510000|2021-08-23 15:45:10|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1629733520000|2021-08-23 15:45:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1629733620000|2021-08-23 15:47:00|18.67|16.9|18.67|16.9|18.67|16.9|18.67|16.9|0
1629733630000|2021-08-23 15:47:10|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1629733650000|2021-08-23 15:47:30|18.75|16.97|18.71|16.93|18.75|16.97|18.71|16.93|0
1629733690000|2021-08-23 15:48:10|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1629733720000|2021-08-23 15:48:40|18.79|17|18.79|17|18.79|17|18.79|17|0
1629733730000|2021-08-23 15:48:50|18.75|16.96|18.79|17|18.79|17|18.75|16.96|0
1629733740000|2021-08-23 15:49:00|18.83|17.03|18.79|17|18.83|17.03|18.79|17|0
1629733760000|2021-08-23 15:49:20|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1629733770000|2021-08-23 15:49:30|18.79|17|18.83|17.03|18.83|17.03|18.79|17|0
1629733830000|2021-08-23 15:50:30|18.79|17|18.75|16.96|18.79|17|18.75|16.96|0
1629733840000|2021-08-23 15:50:40|18.79|17|18.79|17|18.79|17|18.79|17|0
1629733870000|2021-08-23 15:51:10|18.77|16.98|18.75|16.96|18.77|16.98|18.75|16.96|0
1629733930000|2021-08-23 15:52:10|18.79|17|18.79|17|18.79|17|18.79|17|0
1629734000000|2021-08-23 15:53:20|18.78||18.78||18.78||18.78||0
1629734030000|2021-08-23 15:53:50|18.75|16.96|18.75|16.96|18.75|16.96|18.71|16.93|0
1629734040000|2021-08-23 15:54:00|18.71|16.93|18.75|16.96|18.75|16.96|18.71|16.93|0
1629734060000|2021-08-23 15:54:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1629734070000|2021-08-23 15:54:30|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1629734100000|2021-08-23 15:55:00|18.71|16.92|18.71|16.92|18.71|16.92|18.67|16.89|0
1629734110000|2021-08-23 15:55:10|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1629734130000|2021-08-23 15:55:30|18.63|16.85|18.63|16.85|18.63|16.85|18.63|16.85|0
1629734150000|2021-08-23 15:55:50|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629734160000|2021-08-23 15:56:00|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1629734170000|2021-08-23 15:56:10|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629734200000|2021-08-23 15:56:40|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629734220000|2021-08-23 15:57:00|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629734230000|2021-08-23 15:57:10|18.36|16.61|18.4|16.65|18.4|16.65|18.36|16.61|0
1629734240000|2021-08-23 15:57:20|18.44|16.68|18.4|16.65|18.44|16.68|18.4|16.65|0
1629734250000|2021-08-23 15:57:30|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629734260000|2021-08-23 15:57:40|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1629734270000|2021-08-23 15:57:50|18.4|16.65|18.47|16.71|18.47|16.71|18.4|16.65|0
1629734280000|2021-08-23 15:58:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629734290000|2021-08-23 15:58:10|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629734300000|2021-08-23 15:58:20|18.59|16.82|18.59|16.82|18.59|16.82|18.55|16.78|0
1629734320000|2021-08-23 15:58:40|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629734340000|2021-08-23 15:59:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629734350000|2021-08-23 15:59:10|18.53|16.77|18.55|16.78|18.55|16.78|18.53|16.77|0
1629734370000|2021-08-23 15:59:30|18.51|16.75|18.59|16.82|18.59|16.82|18.51|16.75|0
1629734380000|2021-08-23 15:59:40|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629734400000|2021-08-23 16:00:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629734410000|2021-08-23 16:00:10|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629734430000|2021-08-23 16:00:30|18.45|16.7|18.43|16.68|18.45|16.7|18.43|16.68|0
1629734440000|2021-08-23 16:00:40|18.4|16.64|18.4|16.64|18.4|16.64|18.4|16.64|0
1629734460000|2021-08-23 16:01:00|18.36|16.61|18.32|16.58|18.36|16.61|18.32|16.58|0
1629734470000|2021-08-23 16:01:10|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629734480000|2021-08-23 16:01:20|18.32|16.58|18.28|16.54|18.32|16.58|18.28|16.54|0
1629734500000|2021-08-23 16:01:40|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629734510000|2021-08-23 16:01:50|18.36|16.61|18.4|16.64|18.4|16.64|18.36|16.61|0
1629734520000|2021-08-23 16:02:00|18.39||18.39||18.39||18.39||0
1629734540000|2021-08-23 16:02:20|18.43|16.68|18.39|16.64|18.43|16.68|18.39|16.64|0
1629734550000|2021-08-23 16:02:30|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1629734560000|2021-08-23 16:02:40|18.39|16.64|18.39|16.64|18.43|16.68|18.39|16.64|0
1629734570000|2021-08-23 16:02:50|18.41|16.66|18.47|16.71|18.47|16.71|18.41|16.66|0
1629734580000|2021-08-23 16:03:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629734600000|2021-08-23 16:03:20|18.47|16.71|18.51|16.75|18.51|16.75|18.47|16.71|0
1629734610000|2021-08-23 16:03:30|18.47|16.71|18.51|16.75|18.51|16.75|18.47|16.71|0
1629734620000|2021-08-23 16:03:40|18.47|16.71|18.51|16.75|18.51|16.75|18.47|16.71|0
1629734630000|2021-08-23 16:03:50|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629734660000|2021-08-23 16:04:20|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1629734670000|2021-08-23 16:04:30|18.39|16.64|18.43|16.68|18.43|16.68|18.39|16.64|0
1629734680000|2021-08-23 16:04:40|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1629734690000|2021-08-23 16:04:50|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1629734710000|2021-08-23 16:05:10|18.41|16.66|18.43|16.68|18.43|16.68|18.41|16.66|0
1629734720000|2021-08-23 16:05:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629734740000|2021-08-23 16:05:40|18.43|16.68|18.43|16.67|18.43|16.68|18.43|16.67|0
1629734760000|2021-08-23 16:06:00|18.39|16.64|18.35|16.61|18.39|16.64|18.35|16.61|0
1629734770000|2021-08-23 16:06:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1629734780000|2021-08-23 16:06:20|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1629734790000|2021-08-23 16:06:30|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629734800000|2021-08-23 16:06:40|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1629734820000|2021-08-23 16:07:00|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629734850000|2021-08-23 16:07:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629734860000|2021-08-23 16:07:40|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1629734870000|2021-08-23 16:07:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629734880000|2021-08-23 16:08:00|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629734910000|2021-08-23 16:08:30|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1629734960000|2021-08-23 16:09:20|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629734980000|2021-08-23 16:09:40|18.28|16.53|18.28|16.53|18.28|16.53|18.28|16.53|0
1629734990000|2021-08-23 16:09:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629735000000|2021-08-23 16:10:00|18.28|16.53|18.28|16.53|18.28|16.53|18.28|16.53|0
1629735010000|2021-08-23 16:10:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629735040000|2021-08-23 16:10:40|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1629735090000|2021-08-23 16:11:30|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629735150000|2021-08-23 16:12:30|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1629735160000|2021-08-23 16:12:40|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1629735180000|2021-08-23 16:13:00|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1629735190000|2021-08-23 16:13:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1629735220000|2021-08-23 16:13:40||16.63||16.63||16.63||16.63|0
1629735250000|2021-08-23 16:14:10|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629735280000|2021-08-23 16:14:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735330000|2021-08-23 16:15:30|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629735340000|2021-08-23 16:15:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735370000|2021-08-23 16:16:10|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629735420000|2021-08-23 16:17:00|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1629735430000|2021-08-23 16:17:10|18.52|16.75|18.54|16.77|18.54|16.77|18.52|16.75|0
1629735460000|2021-08-23 16:17:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629735470000|2021-08-23 16:17:50|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735490000|2021-08-23 16:18:10|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629735500000|2021-08-23 16:18:20|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735510000|2021-08-23 16:18:30|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629735520000|2021-08-23 16:18:40|18.46|16.7|18.5|16.73|18.5|16.73|18.46|16.7|0
1629735560000|2021-08-23 16:19:20|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735590000|2021-08-23 16:19:50|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629735600000|2021-08-23 16:20:00||16.66||16.66||16.66||16.66|0
1629735610000|2021-08-23 16:20:10|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735620000|2021-08-23 16:20:20|18.44|16.68|18.42|16.66|18.44|16.68|18.42|16.66|0
1629735630000|2021-08-23 16:20:30|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735660000|2021-08-23 16:21:00|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1629735670000|2021-08-23 16:21:10|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629735730000|2021-08-23 16:22:10|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1629735740000|2021-08-23 16:22:20|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629735800000|2021-08-23 16:23:20|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1629735810000|2021-08-23 16:23:30|18.38|16.63|18.42|16.66|18.42|16.66|18.38|16.63|0
1629735830000|2021-08-23 16:23:50|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629735840000|2021-08-23 16:24:00|18.42|16.66|18.42|16.66|18.42|16.66|18.38|16.63|0
1629735850000|2021-08-23 16:24:10|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629735860000|2021-08-23 16:24:20|18.42|16.66|18.38|16.63|18.42|16.66|18.38|16.63|0
1629735880000|2021-08-23 16:24:40|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1629735910000|2021-08-23 16:25:10|18.45|16.7|18.42|16.66|18.45|16.7|18.42|16.66|0
1629735920000|2021-08-23 16:25:20|18.38|16.63|18.38|16.63|18.42|16.66|18.38|16.63|0
1629735930000|2021-08-23 16:25:30|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1629735940000|2021-08-23 16:25:40|18.38|16.63|18.41|16.66|18.41|16.66|18.38|16.63|0
1629735990000|2021-08-23 16:26:30|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629736010000|2021-08-23 16:26:50|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1629736020000|2021-08-23 16:27:00|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629736060000|2021-08-23 16:27:40|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1629736070000|2021-08-23 16:27:50|18.38|16.63|18.38|16.63|18.41|16.66|18.38|16.63|0
1629736090000|2021-08-23 16:28:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1629736110000|2021-08-23 16:28:30|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629736120000|2021-08-23 16:28:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1629736170000|2021-08-23 16:29:30|18.36|16.61|18.34|16.59|18.36|16.61|18.34|16.59|0
1629736180000|2021-08-23 16:29:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1629736200000|2021-08-23 16:30:00|18.34|16.59|18.34|16.59|18.34|16.59|18.3|16.56|0
1629736220000|2021-08-23 16:30:20|18.3|16.55|18.22|16.49|18.3|16.55|18.22|16.49|0
1629736280000|2021-08-23 16:31:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629736300000|2021-08-23 16:31:40|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629736350000|2021-08-23 16:32:30||16.48||16.48||16.48||16.48|0
1629736360000|2021-08-23 16:32:40|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1629736380000|2021-08-23 16:33:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629736390000|2021-08-23 16:33:10|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1629736400000|2021-08-23 16:33:20|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1629736430000|2021-08-23 16:33:50|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1629736450000|2021-08-23 16:34:10|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629736460000|2021-08-23 16:34:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629736490000|2021-08-23 16:34:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629736540000|2021-08-23 16:35:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629736550000|2021-08-23 16:35:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629736610000|2021-08-23 16:36:50|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1629736630000|2021-08-23 16:37:10|18.37|16.62|18.41|16.65|18.41|16.65|18.37|16.62|0
1629736640000|2021-08-23 16:37:20|18.37|16.62|18.41|16.65|18.41|16.65|18.37|16.62|0
1629736650000|2021-08-23 16:37:30|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1629736670000|2021-08-23 16:37:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629736680000|2021-08-23 16:38:00|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1629736690000|2021-08-23 16:38:10|18.41|16.65|18.37|16.62|18.41|16.65|18.37|16.62|0
1629736700000|2021-08-23 16:38:20|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1629736710000|2021-08-23 16:38:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1629736730000|2021-08-23 16:38:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629736770000|2021-08-23 16:39:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1629736800000|2021-08-23 16:40:00|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1629736810000|2021-08-23 16:40:10|18.35|16.6|18.33|16.58|18.35|16.6|18.33|16.58|0
1629736840000|2021-08-23 16:40:40|18.29|16.55|18.33|16.58|18.33|16.58|18.29|16.55|0
1629736880000|2021-08-23 16:41:20|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629736910000|2021-08-23 16:41:50|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629736940000|2021-08-23 16:42:20|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1629736950000|2021-08-23 16:42:30|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1629736960000|2021-08-23 16:42:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1629736970000|2021-08-23 16:42:50|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1629736980000|2021-08-23 16:43:00|18.17|16.44|18.17|16.44|18.21|16.48|18.17|16.44|0
1629736990000|2021-08-23 16:43:10|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1629737000000|2021-08-23 16:43:20|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1629737010000|2021-08-23 16:43:30|18.25|16.51|18.25|16.51|18.25|16.51|18.21|16.48|0
1629737020000|2021-08-23 16:43:40|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1629737060000|2021-08-23 16:44:20|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629737070000|2021-08-23 16:44:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629737080000|2021-08-23 16:44:40|18.27|16.53|18.21|16.48|18.27|16.53|18.21|16.48|0
1629737100000|2021-08-23 16:45:00|18.25|16.51|18.21|16.48|18.25|16.51|18.21|16.48|0
1629737110000|2021-08-23 16:45:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629737130000|2021-08-23 16:45:30|18.21|16.48|18.23|16.49|18.25|16.51|18.21|16.48|0
1629737140000|2021-08-23 16:45:40|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629737170000|2021-08-23 16:46:10|18.29|16.54|18.29|16.54|18.29|16.54|18.29|16.54|0
1629737200000|2021-08-23 16:46:40|18.28||18.28||18.28||18.28||0
1629737220000|2021-08-23 16:47:00|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629737230000|2021-08-23 16:47:10|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629737250000|2021-08-23 16:47:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629737290000|2021-08-23 16:48:10|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629737300000|2021-08-23 16:48:20|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629737320000|2021-08-23 16:48:40|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629737330000|2021-08-23 16:48:50|18.4|16.64|18.44|16.68|18.44|16.68|18.4|16.64|0
1629737340000|2021-08-23 16:49:00|18.43||18.43||18.43||18.43||0
1629737350000|2021-08-23 16:49:10|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629737370000|2021-08-23 16:49:30|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1629737380000|2021-08-23 16:49:40|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629737390000|2021-08-23 16:49:50|18.55|16.78|18.55|16.78|18.59|16.82|18.55|16.78|0
1629737400000|2021-08-23 16:50:00|18.51|16.75|18.55|16.78|18.55|16.78|18.51|16.75|0
1629737410000|2021-08-23 16:50:10|18.63|16.85|18.59|16.82|18.63|16.85|18.59|16.82|0
1629737420000|2021-08-23 16:50:20|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629737430000|2021-08-23 16:50:30|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629737440000|2021-08-23 16:50:40|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629737450000|2021-08-23 16:50:50|18.59|16.82|18.55|16.78|18.59|16.82|18.55|16.78|0
1629737470000|2021-08-23 16:51:10|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629737500000|2021-08-23 16:51:40|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1629737510000|2021-08-23 16:51:50|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1629737540000|2021-08-23 16:52:20|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629737550000|2021-08-23 16:52:30|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1629737560000|2021-08-23 16:52:40|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1629737570000|2021-08-23 16:52:50|18.32|16.57|18.36|16.61|18.36|16.61|18.32|16.57|0
1629737580000|2021-08-23 16:53:00|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629737590000|2021-08-23 16:53:10|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1629737620000|2021-08-23 16:53:40|18.28|16.54|18.28|16.54|18.32|16.57|18.28|16.54|0
1629737640000|2021-08-23 16:54:00|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629737660000|2021-08-23 16:54:20|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1629737670000|2021-08-23 16:54:30|18.3|16.56|18.35|16.61|18.35|16.61|18.3|16.56|0
1629737680000|2021-08-23 16:54:40|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629737690000|2021-08-23 16:54:50|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1629737700000|2021-08-23 16:55:00|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1629737720000|2021-08-23 16:55:20|18.35|16.61|18.39|16.64|18.39|16.64|18.35|16.61|0
1629737750000|2021-08-23 16:55:50|18.35|16.61|18.39|16.64|18.39|16.64|18.35|16.61|0
1629737760000|2021-08-23 16:56:00|18.35|16.61|18.35|16.61|18.35|16.61|18.34|16.59|0
1629737790000|2021-08-23 16:56:30|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1629737800000|2021-08-23 16:56:40|18.35|16.61|18.32|16.57|18.35|16.61|18.28|16.54|0
1629737810000|2021-08-23 16:56:50|18.31||18.31||18.31||18.31||0
1629737820000|2021-08-23 16:57:00|18.3|16.55|18.31|16.57|18.31|16.57|18.28|16.54|0
1629737830000|2021-08-23 16:57:10|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629737850000|2021-08-23 16:57:30|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1629737860000|2021-08-23 16:57:40|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629737870000|2021-08-23 16:57:50|18.28|16.54|18.31|16.57|18.31|16.57|18.28|16.54|0
1629737880000|2021-08-23 16:58:00|18.3|16.55|18.31|16.57|18.31|16.57|18.3|16.55|0
1629737890000|2021-08-23 16:58:10|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629737900000|2021-08-23 16:58:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629737920000|2021-08-23 16:58:40|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629737930000|2021-08-23 16:58:50|18.16|16.43|18.09|16.36|18.16|16.43|18.09|16.36|0
1629737940000|2021-08-23 16:59:00|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1629737950000|2021-08-23 16:59:10|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1629737960000|2021-08-23 16:59:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629737970000|2021-08-23 16:59:30|18.01|16.3|17.97|16.26|18.01|16.3|17.97|16.26|0
1629737990000|2021-08-23 16:59:50|17.94|16.23|17.86|16.16|17.94|16.23|17.86|16.16|0
1629738000000|2021-08-23 17:00:00|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1629738010000|2021-08-23 17:00:10|17.97|16.26|17.97|16.26|18.01|16.3|17.97|16.26|0
1629738030000|2021-08-23 17:00:30|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629738040000|2021-08-23 17:00:40|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1629738060000|2021-08-23 17:01:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738070000|2021-08-23 17:01:10|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629738080000|2021-08-23 17:01:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738090000|2021-08-23 17:01:30|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629738100000|2021-08-23 17:01:40|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1629738110000|2021-08-23 17:01:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738120000|2021-08-23 17:02:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629738130000|2021-08-23 17:02:10|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629738140000|2021-08-23 17:02:20|17.92|16.21|17.94|16.23|17.94|16.23|17.9|16.19|0
1629738150000|2021-08-23 17:02:30|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629738160000|2021-08-23 17:02:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629738170000|2021-08-23 17:02:50|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629738200000|2021-08-23 17:03:20|17.93|16.23|17.92|16.21|17.93|16.23|17.92|16.21|0
1629738210000|2021-08-23 17:03:30|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1629738220000|2021-08-23 17:03:40|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629738250000|2021-08-23 17:04:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629738260000|2021-08-23 17:04:20|17.9|16.19|17.86|16.16|17.9|16.19|17.86|16.16|0
1629738270000|2021-08-23 17:04:30|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1629738280000|2021-08-23 17:04:40|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1629738310000|2021-08-23 17:05:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738320000|2021-08-23 17:05:20|18.01|16.29|18.01|16.29|18.01|16.29|17.97|16.26|0
1629738330000|2021-08-23 17:05:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738340000|2021-08-23 17:05:40|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1629738350000|2021-08-23 17:05:50|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1629738360000|2021-08-23 17:06:00|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629738370000|2021-08-23 17:06:10|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1629738390000|2021-08-23 17:06:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629738400000|2021-08-23 17:06:40|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629738420000|2021-08-23 17:07:00|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629738440000|2021-08-23 17:07:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629738480000|2021-08-23 17:08:00|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1629738490000|2021-08-23 17:08:10|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1629738500000|2021-08-23 17:08:20|17.95|16.24|17.93|16.22|17.97|16.26|17.93|16.22|0
1629738510000|2021-08-23 17:08:30|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1629738540000|2021-08-23 17:09:00|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629738550000|2021-08-23 17:09:10|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629738560000|2021-08-23 17:09:20|17.89|16.19|17.86|16.16|17.89|16.19|17.86|16.16|0
1629738570000|2021-08-23 17:09:30||16.15||16.15||16.15||16.15|0
1629738580000|2021-08-23 17:09:40|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629738600000|2021-08-23 17:10:00|17.86|16.15|17.86|16.15|17.86|16.15|17.86|16.15|0
1629738610000|2021-08-23 17:10:10|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629738630000|2021-08-23 17:10:30|17.84|16.14|17.85|16.15|17.85|16.15|17.84|16.14|0
1629738640000|2021-08-23 17:10:40|17.89|16.19|17.93|16.22|17.93|16.22|17.89|16.19|0
1629738650000|2021-08-23 17:10:50|17.89|16.19|17.89|16.19|17.93|16.22|17.89|16.19|0
1629738660000|2021-08-23 17:11:00|17.93|16.22|17.93|16.22|17.93|16.22|17.89|16.19|0
1629738670000|2021-08-23 17:11:10|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629738690000|2021-08-23 17:11:30|17.91|16.2|17.89|16.19|17.91|16.2|17.89|16.19|0
1629738700000|2021-08-23 17:11:40|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629738750000|2021-08-23 17:12:30|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629738760000|2021-08-23 17:12:40|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629738770000|2021-08-23 17:12:50|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629738780000|2021-08-23 17:13:00|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629738790000|2021-08-23 17:13:10|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629738800000|2021-08-23 17:13:20|17.85|16.15|17.89|16.19|17.89|16.19|17.85|16.15|0
1629738820000|2021-08-23 17:13:40|17.85|16.15|17.85|16.15|17.87|16.17|17.85|16.15|0
1629738840000|2021-08-23 17:14:00|17.82|16.12|17.81|16.12|17.82|16.12|17.81|16.12|0
1629738860000|2021-08-23 17:14:20|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1629738880000|2021-08-23 17:14:40|17.8|16.1|17.81|16.12|17.81|16.12|17.8|16.1|0
1629738900000|2021-08-23 17:15:00|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629738930000|2021-08-23 17:15:30|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1629738960000|2021-08-23 17:16:00|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1629738970000|2021-08-23 17:16:10|17.96|16.25|18.04|16.32|18.04|16.32|17.96|16.25|0
1629739010000|2021-08-23 17:16:50|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1629739030000|2021-08-23 17:17:10|18|16.28|18|16.28|18|16.28|18|16.28|0
1629739040000|2021-08-23 17:17:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629739060000|2021-08-23 17:17:40|18|16.28|18|16.28|18|16.28|18|16.28|0
1629739070000|2021-08-23 17:17:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629739080000|2021-08-23 17:18:00|18|16.28|18|16.28|18|16.28|17.96|16.25|0
1629739110000|2021-08-23 17:18:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629739130000|2021-08-23 17:18:50|18.11|16.38|18.07|16.35|18.11|16.38|18.07|16.35|0
1629739160000|2021-08-23 17:19:20|18.11|16.38|18.11|16.38|18.11|16.38|18.09|16.37|0
1629739170000|2021-08-23 17:19:30|18.15|16.42|18.15|16.42|18.18|16.45|18.15|16.42|0
1629739200000|2021-08-23 17:20:00|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1629739210000|2021-08-23 17:20:10|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1629739250000|2021-08-23 17:20:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629739260000|2021-08-23 17:21:00|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629739270000|2021-08-23 17:21:10|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1629739280000|2021-08-23 17:21:20|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1629739310000|2021-08-23 17:21:50|18.18|16.48|18.18|16.45|18.18|16.48|18.18|16.45|0
1629739320000|2021-08-23 17:22:00|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629739340000|2021-08-23 17:22:20|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1629739350000|2021-08-23 17:22:30|18.18|16.45|18.14|16.42|18.18|16.45|18.14|16.42|0
1629739370000|2021-08-23 17:22:50|18.18|16.45|18.18|16.45|18.18|16.45|18.16|16.43|0
1629739380000|2021-08-23 17:23:00|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1629739390000|2021-08-23 17:23:10|18.11|16.38|18.14|16.42|18.14|16.42|18.11|16.38|0
1629739410000|2021-08-23 17:23:30|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1629739420000|2021-08-23 17:23:40|18.14|16.42|18.26|16.52|18.26|16.52|18.14|16.42|0
1629739520000|2021-08-23 17:25:20|18.29|16.55|18.33|16.59|18.33|16.59|18.29|16.55|0
1629739540000|2021-08-23 17:25:40||16.58||16.58||16.58||16.58|0
1629739570000|2021-08-23 17:26:10|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629739580000|2021-08-23 17:26:20|18.44|16.69|18.48|16.72|18.48|16.72|18.44|16.69|0
1629739590000|2021-08-23 17:26:30|18.56|16.79|18.56|16.79|18.6|16.83|18.56|16.79|0
1629739600000|2021-08-23 17:26:40|18.6|16.83|18.56|16.79|18.6|16.83|18.56|16.79|0
1629739610000|2021-08-23 17:26:50|18.6|16.83|18.56|16.79|18.6|16.83|18.56|16.79|0
1629739620000|2021-08-23 17:27:00|18.67|16.9|18.71|16.93|18.71|16.93|18.67|16.9|0
1629739650000|2021-08-23 17:27:30|18.67|16.89|18.6|16.83|18.67|16.89|18.6|16.83|0
1629739660000|2021-08-23 17:27:40|18.56|16.79|18.48|16.72|18.56|16.79|18.48|16.72|0
1629739670000|2021-08-23 17:27:50|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1629739700000|2021-08-23 17:28:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629739710000|2021-08-23 17:28:30|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1629739720000|2021-08-23 17:28:40|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629739740000|2021-08-23 17:29:00|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629739750000|2021-08-23 17:29:10|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1629739760000|2021-08-23 17:29:20|18.52|16.75|18.48|16.72|18.52|16.75|18.48|16.72|0
1629739770000|2021-08-23 17:29:30|18.44|16.69|18.52|16.75|18.52|16.75|18.44|16.69|0
1629739780000|2021-08-23 17:29:40|18.56|16.79|18.52|16.75|18.56|16.79|18.52|16.75|0
1629739790000|2021-08-23 17:29:50|18.54|16.77|18.56|16.79|18.56|16.79|18.54|16.77|0
1629739800000|2021-08-23 17:30:00|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629739810000|2021-08-23 17:30:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1629739820000|2021-08-23 17:30:20|18.59|16.82|18.63|16.86|18.63|16.86|18.59|16.82|0
1629739840000|2021-08-23 17:30:40|18.67|16.89|18.63|16.86|18.67|16.89|18.63|16.86|0
1629739850000|2021-08-23 17:30:50|18.59|16.82|18.56|16.79|18.59|16.82|18.56|16.79|0
1629739860000|2021-08-23 17:31:00|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629739870000|2021-08-23 17:31:10|18.56|16.79|18.48|16.72|18.56|16.79|18.48|16.72|0
1629739900000|2021-08-23 17:31:40|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629739940000|2021-08-23 17:32:20|18.42|16.67|18.4|16.65|18.42|16.67|18.4|16.65|0
1629739950000|2021-08-23 17:32:30|18.44|16.68|18.48|16.72|18.48|16.72|18.44|16.68|0
1629739960000|2021-08-23 17:32:40|18.44|16.68|18.48|16.72|18.48|16.72|18.44|16.68|0
1629739970000|2021-08-23 17:32:50|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1629739980000|2021-08-23 17:33:00|18.48|16.72|18.44|16.68|18.48|16.72|18.44|16.68|0
1629740010000|2021-08-23 17:33:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629740020000|2021-08-23 17:33:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629740040000|2021-08-23 17:34:00|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629740050000|2021-08-23 17:34:10|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629740060000|2021-08-23 17:34:20|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629740070000|2021-08-23 17:34:30|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1629740080000|2021-08-23 17:34:40|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629740090000|2021-08-23 17:34:50|18.29|16.54|18.31|16.56|18.32|16.58|18.29|16.54|0
1629740100000|2021-08-23 17:35:00|18.29|16.54|18.32|16.58|18.32|16.58|18.29|16.54|0
1629740110000|2021-08-23 17:35:10|18.29|16.54|18.32|16.58|18.32|16.58|18.29|16.54|0
1629740120000|2021-08-23 17:35:20|18.29|16.54|18.32|16.58|18.32|16.58|18.29|16.54|0
1629740140000|2021-08-23 17:35:40|18.29|16.54|18.55|16.78|18.55|16.78|18.29|16.54|0
1629740150000|2021-08-23 17:35:50|18.51|16.75|18.55|16.78|18.55|16.78|18.51|16.75|0
1629740160000|2021-08-23 17:36:00|18.59|16.82|18.55|16.78|18.59|16.82|18.55|16.78|0
1629740180000|2021-08-23 17:36:20|18.59|16.82|18.67|16.89|18.67|16.89|18.59|16.82|0
1629740190000|2021-08-23 17:36:30|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1629740200000|2021-08-23 17:36:40|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629740220000|2021-08-23 17:37:00|18.74|16.96|18.67|16.89|18.74|16.96|18.67|16.89|0
1629740230000|2021-08-23 17:37:10|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1629740240000|2021-08-23 17:37:20|18.7|16.92|18.63|16.85|18.7|16.92|18.63|16.85|0
1629740250000|2021-08-23 17:37:30|18.67|16.89|18.63|16.85|18.67|16.89|18.63|16.85|0
1629740260000|2021-08-23 17:37:40|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1629740270000|2021-08-23 17:37:50|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629740280000|2021-08-23 17:38:00|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1629740290000|2021-08-23 17:38:10|18.78|16.99|18.82|17.03|18.82|17.03|18.78|16.99|0
1629740300000|2021-08-23 17:38:20|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1629740310000|2021-08-23 17:38:30|18.82|17.03|18.86|17.06|18.86|17.06|18.82|17.03|0
1629740320000|2021-08-23 17:38:40|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1629740330000|2021-08-23 17:38:50|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1629740340000|2021-08-23 17:39:00|18.9|17.1|18.93|17.13|18.93|17.13|18.9|17.1|0
1629740360000|2021-08-23 17:39:20|18.97|17.17|18.93|17.13|18.97|17.17|18.93|17.13|0
1629740370000|2021-08-23 17:39:30|18.97|17.17|18.9|17.1|18.97|17.17|18.9|17.1|0
1629740380000|2021-08-23 17:39:40|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1629740400000|2021-08-23 17:40:00|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1629740410000|2021-08-23 17:40:10|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1629740420000|2021-08-23 17:40:20|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1629740440000|2021-08-23 17:40:40|18.78|16.99|18.74|16.96|18.78|16.99|18.74|16.96|0
1629740450000|2021-08-23 17:40:50|18.78|16.99|18.74|16.96|18.78|16.99|18.74|16.96|0
1629740460000|2021-08-23 17:41:00|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629740470000|2021-08-23 17:41:10|18.66|16.89|18.7|16.92|18.7|16.92|18.66|16.89|0
1629740480000|2021-08-23 17:41:20|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629740500000|2021-08-23 17:41:40|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629740510000|2021-08-23 17:41:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629740520000|2021-08-23 17:42:00|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629740540000|2021-08-23 17:42:20|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1629740550000|2021-08-23 17:42:30|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629740560000|2021-08-23 17:42:40|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1629740570000|2021-08-23 17:42:50|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629740580000|2021-08-23 17:43:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629740600000|2021-08-23 17:43:20|18.55|16.74|18.55|16.78|18.55|16.78|18.55|16.74|0
1629740630000|2021-08-23 17:43:50|18.57|16.8|18.55|16.78|18.57|16.8|18.55|16.78|0
1629740640000|2021-08-23 17:44:00|18.51|16.74|18.55|16.78|18.55|16.78|18.51|16.74|0
1629740650000|2021-08-23 17:44:10|18.58|16.81|18.55|16.78|18.58|16.81|18.55|16.78|0
1629740660000|2021-08-23 17:44:20|18.58|16.81|18.58|16.81|18.62|16.85|18.58|16.81|0
1629740670000|2021-08-23 17:44:30|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629740680000|2021-08-23 17:44:40|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1629740690000|2021-08-23 17:44:50|18.62|16.85|18.58|16.81|18.62|16.85|18.58|16.81|0
1629740700000|2021-08-23 17:45:00|18.62|16.85|18.58|16.81|18.62|16.85|18.58|16.81|0
1629740710000|2021-08-23 17:45:10|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1629740720000|2021-08-23 17:45:20|18.51|16.74|18.54|16.78|18.54|16.78|18.51|16.74|0
1629740730000|2021-08-23 17:45:30|18.51|16.74|18.51|16.74|18.51|16.74|18.51|16.74|0
1629740750000|2021-08-23 17:45:50|18.54|16.78|18.51|16.74|18.54|16.78|18.51|16.74|0
1629740780000|2021-08-23 17:46:20|18.47|16.71|18.51|16.74|18.51|16.74|18.47|16.71|0
1629740790000|2021-08-23 17:46:30|18.54|16.78|18.51|16.74|18.54|16.78|18.51|16.74|0
1629740800000|2021-08-23 17:46:40|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1629740830000|2021-08-23 17:47:10|18.54|16.78|18.54|16.78|18.58|16.81|18.54|16.78|0
1629740840000|2021-08-23 17:47:20|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629740850000|2021-08-23 17:47:30|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1629740880000|2021-08-23 17:48:00|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1629740890000|2021-08-23 17:48:10|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1629740930000|2021-08-23 17:48:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629740940000|2021-08-23 17:49:00|18.54|16.78|18.5|16.74|18.54|16.78|18.5|16.74|0
1629740950000|2021-08-23 17:49:10|18.46|16.71|18.46|16.71|18.46|16.71|18.46|16.71|0
1629740980000|2021-08-23 17:49:40|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1629741000000|2021-08-23 17:50:00|18.39|16.64|18.43|16.67|18.43|16.67|18.39|16.64|0
1629741020000|2021-08-23 17:50:20|18.46|16.71|18.46|16.71|18.46|16.71|18.45|16.69|0
1629741030000|2021-08-23 17:50:30|18.5|16.74|18.46|16.71|18.5|16.74|18.46|16.71|0
1629741040000|2021-08-23 17:50:40|18.43|16.67|18.46|16.71|18.46|16.71|18.43|16.67|0
1629741050000|2021-08-23 17:50:50|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1629741060000|2021-08-23 17:51:00|18.46|16.71|18.46|16.7|18.46|16.71|18.46|16.7|0
1629741110000|2021-08-23 17:51:50|18.42|16.67|18.46|16.7|18.46|16.7|18.42|16.67|0
1629741120000|2021-08-23 17:52:00|18.5|16.74|18.5|16.74|18.5|16.74|18.46|16.7|0
1629741130000|2021-08-23 17:52:10|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1629741140000|2021-08-23 17:52:20|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1629741160000|2021-08-23 17:52:40|18.5|16.74|18.54|16.77|18.54|16.77|18.5|16.74|0
1629741170000|2021-08-23 17:52:50|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1629741230000|2021-08-23 17:53:50|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629741240000|2021-08-23 17:54:00|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629741250000|2021-08-23 17:54:10|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629741260000|2021-08-23 17:54:20|18.46|16.7|18.46|16.7|18.46|16.7|18.42|16.67|0
1629741270000|2021-08-23 17:54:30|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629741310000|2021-08-23 17:55:10|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1629741320000|2021-08-23 17:55:20|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629741340000|2021-08-23 17:55:40|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629741350000|2021-08-23 17:55:50|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629741380000|2021-08-23 17:56:20|18.42|16.67|18.4|16.65|18.42|16.67|18.4|16.65|0
1629741390000|2021-08-23 17:56:30|18.38|16.63|18.42|16.67|18.42|16.67|18.38|16.63|0
1629741400000|2021-08-23 17:56:40|18.38|16.63|18.38|16.63|18.42|16.67|18.38|16.63|0
1629741410000|2021-08-23 17:56:50|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629741420000|2021-08-23 17:57:00|18.44|16.68|18.46|16.7|18.46|16.7|18.42|16.67|0
1629741430000|2021-08-23 17:57:10|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1629741440000|2021-08-23 17:57:20|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629741450000|2021-08-23 17:57:30|18.53|16.77|18.5|16.73|18.53|16.77|18.5|16.73|0
1629741490000|2021-08-23 17:58:10|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629741500000|2021-08-23 17:58:20|18.5|16.73|18.5|16.73|18.5|16.73|18.5|16.73|0
1629741520000|2021-08-23 17:58:40|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1629741530000|2021-08-23 17:58:50|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1629741540000|2021-08-23 17:59:00|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1629741550000|2021-08-23 17:59:10|18.5|16.73|18.52|16.75|18.53|16.77|18.5|16.73|0
1629741560000|2021-08-23 17:59:20|18.53|16.77|18.53|16.77|18.53|16.77|18.5|16.73|0
1629741570000|2021-08-23 17:59:30|18.5|16.73|18.53|16.77|18.53|16.77|18.5|16.73|0
1629741580000|2021-08-23 17:59:40|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1629741590000|2021-08-23 17:59:50|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1629741600000|2021-08-23 18:00:00|18.46|16.7|18.49|16.73|18.49|16.73|18.46|16.7|0
1629741610000|2021-08-23 18:00:10|18.46|16.7|18.53|16.77|18.53|16.77|18.42|16.66|0
1629741620000|2021-08-23 18:00:20|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1629741630000|2021-08-23 18:00:30|18.53|16.77|18.49|16.73|18.53|16.77|18.49|16.73|0
1629741640000|2021-08-23 18:00:40|18.51|16.75|18.49|16.73|18.53|16.77|18.49|16.73|0
1629741650000|2021-08-23 18:00:50|18.46|16.7|18.46|16.7|18.49|16.73|18.46|16.7|0
1629741660000|2021-08-23 18:01:00|18.49|16.73|18.46|16.7|18.49|16.73|18.46|16.7|0
1629741670000|2021-08-23 18:01:10|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1629741680000|2021-08-23 18:01:20|18.46|16.7|18.49|16.73|18.49|16.73|18.46|16.7|0
1629741690000|2021-08-23 18:01:30|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1629741720000|2021-08-23 18:02:00|18.42|16.66|18.45|16.7|18.45|16.7|18.42|16.66|0
1629741750000|2021-08-23 18:02:30|18.49|16.73|18.45|16.7|18.49|16.73|18.45|16.7|0
1629741760000|2021-08-23 18:02:40|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1629741770000|2021-08-23 18:02:50|18.38|16.63|18.38|16.63|18.42|16.66|18.38|16.63|0
1629741780000|2021-08-23 18:03:00|18.34|16.59|18.38|16.63|18.38|16.63|18.34|16.59|0
1629741790000|2021-08-23 18:03:10|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629741800000|2021-08-23 18:03:20|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1629741810000|2021-08-23 18:03:30|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1629741820000|2021-08-23 18:03:40|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629741830000|2021-08-23 18:03:50|18.42|16.66|18.45|16.7|18.45|16.7|18.42|16.66|0
1629741840000|2021-08-23 18:04:00|18.42|16.66|18.34|16.59|18.42|16.66|18.34|16.59|0
1629741850000|2021-08-23 18:04:10|18.38|16.63|18.34|16.59|18.38|16.63|18.34|16.59|0
1629741860000|2021-08-23 18:04:20|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629741900000|2021-08-23 18:05:00|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629741920000|2021-08-23 18:05:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629741930000|2021-08-23 18:05:30|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1629741950000|2021-08-23 18:05:50|18.26|16.52|18.24|16.51|18.26|16.52|18.24|16.51|0
1629741960000|2021-08-23 18:06:00|18.22|16.49|18.19|16.45|18.22|16.49|18.19|16.45|0
1629741980000|2021-08-23 18:06:20|18.15|16.42|18.19|16.45|18.19|16.45|18.15|16.42|0
1629742000000|2021-08-23 18:06:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629742010000|2021-08-23 18:06:50|18.19|16.45|18.19|16.45|18.19|16.45|18.19|16.45|0
1629742020000|2021-08-23 18:07:00|18.17|16.44|18.19|16.45|18.22|16.49|18.17|16.44|0
1629742030000|2021-08-23 18:07:10|18.21|16.47|18.22|16.49|18.26|16.52|18.21|16.47|0
1629742040000|2021-08-23 18:07:20|18.24|16.51|18.22|16.49|18.26|16.52|18.22|16.49|0
1629742050000|2021-08-23 18:07:30|18.19|16.45|18.19|16.45|18.19|16.45|18.19|16.45|0
1629742070000|2021-08-23 18:07:50|18.18||18.18||18.18||18.18||0
1629742090000|2021-08-23 18:08:10|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1629742110000|2021-08-23 18:08:30|18.22|16.49|18.18|16.45|18.22|16.49|18.18|16.45|0
1629742140000|2021-08-23 18:09:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629742150000|2021-08-23 18:09:10|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629742160000|2021-08-23 18:09:20|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629742170000|2021-08-23 18:09:30|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629742180000|2021-08-23 18:09:40|18.22|16.49|18.2|16.47|18.22|16.49|18.2|16.47|0
1629742190000|2021-08-23 18:09:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629742200000|2021-08-23 18:10:00|18.22|16.49|18.18|16.45|18.22|16.49|18.18|16.45|0
1629742220000|2021-08-23 18:10:20|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629742240000|2021-08-23 18:10:40|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1629742250000|2021-08-23 18:10:50|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629742260000|2021-08-23 18:11:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629742280000|2021-08-23 18:11:20|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1629742300000|2021-08-23 18:11:40|18.13|16.4|18.14|16.42|18.14|16.42|18.13|16.4|0
1629742330000|2021-08-23 18:12:10|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1629742360000|2021-08-23 18:12:40|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629742370000|2021-08-23 18:12:50|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1629742380000|2021-08-23 18:13:00|18.07|16.35|18.11|16.38|18.11|16.38|18.07|16.35|0
1629742390000|2021-08-23 18:13:10|18.07|16.35|18.11|16.38|18.11|16.38|18.07|16.35|0
1629742430000|2021-08-23 18:13:50|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1629742440000|2021-08-23 18:14:00|18.18|16.45|18.37|16.62|18.37|16.62|18.18|16.45|0
1629742450000|2021-08-23 18:14:10|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1629742480000|2021-08-23 18:14:40|18.45|16.69|18.48|16.72|18.48|16.72|18.45|16.69|0
1629742490000|2021-08-23 18:14:50|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1629742500000|2021-08-23 18:15:00|18.41|16.65|18.46|16.71|18.48|16.72|18.41|16.65|0
1629742510000|2021-08-23 18:15:10|18.44|16.69|18.56|16.79|18.56|16.79|18.44|16.69|0
1629742520000|2021-08-23 18:15:20|18.52|16.76|18.44|16.69|18.52|16.76|18.44|16.69|0
1629742530000|2021-08-23 18:15:30|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629742540000|2021-08-23 18:15:40|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629742550000|2021-08-23 18:15:50|17.84|16.14|17.84|16.14|17.84|16.14|17.8|16.11|0
1629742560000|2021-08-23 18:16:00|17.82|16.13|17.8|16.11|17.82|16.13|17.8|16.11|0
1629742580000|2021-08-23 18:16:20|17.77|16.07|17.8|16.11|17.8|16.11|17.77|16.07|0
1629742600000|2021-08-23 18:16:40|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629742620000|2021-08-23 18:17:00|17.82|16.13|17.84|16.14|17.84|16.14|17.82|16.13|0
1629742630000|2021-08-23 18:17:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629742640000|2021-08-23 18:17:20|17.92|16.21|17.92|16.21|17.92|16.21|17.88|16.18|0
1629742660000|2021-08-23 18:17:40|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1629742670000|2021-08-23 18:17:50|17.95|16.24|17.95|16.24|17.95|16.24|17.92|16.21|0
1629742680000|2021-08-23 18:18:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629742690000|2021-08-23 18:18:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629742700000|2021-08-23 18:18:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629742710000|2021-08-23 18:18:30|17.8|16.11|17.84|16.14|17.84|16.14|17.8|16.11|0
1629742720000|2021-08-23 18:18:40|17.8|16.11|17.8|16.11|17.84|16.14|17.8|16.11|0
1629742730000|2021-08-23 18:18:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629742740000|2021-08-23 18:19:00|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629742750000|2021-08-23 18:19:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629742760000|2021-08-23 18:19:20|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629742770000|2021-08-23 18:19:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629742780000|2021-08-23 18:19:40||16||16||16||16|0
1629742790000|2021-08-23 18:19:50|17.73|16.04|17.69|16|17.73|16.04|17.69|16|0
1629742800000|2021-08-23 18:20:00|17.65|15.97|17.69|16|17.69|16|17.65|15.97|0
1629742820000|2021-08-23 18:20:20|17.65|15.97|17.07|15.44|17.65|15.97|17.07|15.44|0
1629742830000|2021-08-23 18:20:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629742840000|2021-08-23 18:20:40|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1629742850000|2021-08-23 18:20:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629742860000|2021-08-23 18:21:00|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629742870000|2021-08-23 18:21:10|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629742880000|2021-08-23 18:21:20|17.1|15.48|17.1|15.48|17.1|15.48|17.1|15.48|0
1629742890000|2021-08-23 18:21:30|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1629742900000|2021-08-23 18:21:40|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1629742910000|2021-08-23 18:21:50|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629742920000|2021-08-23 18:22:00|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1629742960000|2021-08-23 18:22:40|17.1|15.47|17.14|15.51|17.14|15.51|17.1|15.47|0
1629742980000|2021-08-23 18:23:00|17.18|15.54|17.21|15.57|17.21|15.57|17.18|15.54|0
1629742990000|2021-08-23 18:23:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629743000000|2021-08-23 18:23:20|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629743010000|2021-08-23 18:23:30|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629743020000|2021-08-23 18:23:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743030000|2021-08-23 18:23:50|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629743040000|2021-08-23 18:24:00|17.21|15.57|17.21|15.57|17.25|15.61|17.21|15.57|0
1629743050000|2021-08-23 18:24:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629743060000|2021-08-23 18:24:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743070000|2021-08-23 18:24:30|17.19|15.56|17.17|15.54|17.19|15.56|17.17|15.54|0
1629743090000|2021-08-23 18:24:50|17.14|15.51|17.17|15.54|17.17|15.54|17.14|15.51|0
1629743100000|2021-08-23 18:25:00|17.14|15.51|17.17|15.54|17.17|15.54|17.14|15.51|0
1629743120000|2021-08-23 18:25:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743130000|2021-08-23 18:25:30|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1629743140000|2021-08-23 18:25:40|17.19|15.56|17.17|15.54|17.21|15.57|17.17|15.54|0
1629743150000|2021-08-23 18:25:50|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743160000|2021-08-23 18:26:00|17.17|15.54|17.19|15.56|17.19|15.56|17.17|15.54|0
1629743170000|2021-08-23 18:26:10|17.17|15.54|17.14|15.5|17.17|15.54|17.14|15.5|0
1629743180000|2021-08-23 18:26:20|17.16|15.52|17.17|15.54|17.17|15.54|17.16|15.52|0
1629743190000|2021-08-23 18:26:30|17.14|15.5|17.17|15.54|17.17|15.54|17.14|15.5|0
1629743220000|2021-08-23 18:27:00|17.21|15.57|17.19|15.55|17.21|15.57|17.19|15.55|0
1629743230000|2021-08-23 18:27:10|17.17|15.54|17.17|15.54|17.21|15.57|17.17|15.54|0
1629743240000|2021-08-23 18:27:20|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1629743250000|2021-08-23 18:27:30|17.21|15.57|17.17|15.54|17.25|15.6|17.17|15.54|0
1629743270000|2021-08-23 18:27:50|17.14|15.5|17.14|15.5|17.14|15.5|17.14|15.5|0
1629743290000|2021-08-23 18:28:10|17.1|15.47|17.14|15.5|17.14|15.5|17.1|15.47|0
1629743300000|2021-08-23 18:28:20|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1629743310000|2021-08-23 18:28:30|17.14|15.5|17.14|15.5|17.17|15.54|17.14|15.5|0
1629743330000|2021-08-23 18:28:50|17.17|15.54|17.17|15.54|17.17|15.54|17.15|15.52|0
1629743340000|2021-08-23 18:29:00|17.14|15.5|17.17|15.54|17.17|15.54|17.14|15.5|0
1629743350000|2021-08-23 18:29:10|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743370000|2021-08-23 18:29:30|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1629743380000|2021-08-23 18:29:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629743390000|2021-08-23 18:29:50|17.21|15.57|17.24|15.6|17.24|15.6|17.21|15.57|0
1629743400000|2021-08-23 18:30:00|17.21|15.57|17.28|15.64|17.28|15.64|17.21|15.57|0
1629743410000|2021-08-23 18:30:10|17.24|15.6|17.24|15.6|17.28|15.64|17.24|15.6|0
1629743420000|2021-08-23 18:30:20|17.28|15.64|17.24|15.6|17.28|15.64|17.24|15.6|0
1629743440000|2021-08-23 18:30:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629743450000|2021-08-23 18:30:50|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1629743460000|2021-08-23 18:31:00||15.53||15.53||15.53||15.53|0
1629743470000|2021-08-23 18:31:10|17.21|15.57|17.17|15.53|17.21|15.57|17.17|15.53|0
1629743480000|2021-08-23 18:31:20|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629743490000|2021-08-23 18:31:30|17.12|15.49|17.1|15.47|17.13|15.5|17.1|15.47|0
1629743500000|2021-08-23 18:31:40|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1629743510000|2021-08-23 18:31:50|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629743520000|2021-08-23 18:32:00|17.1|15.47|17.06|15.44|17.1|15.47|17.06|15.44|0
1629743530000|2021-08-23 18:32:10||15.43||15.43||15.43||15.43|0
1629743540000|2021-08-23 18:32:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629743570000|2021-08-23 18:32:50|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1629743590000|2021-08-23 18:33:10|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1629743600000|2021-08-23 18:33:20|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1629743620000|2021-08-23 18:33:40|17.13|15.5|17.13|15.5|17.13|15.5|17.11|15.48|0
1629743630000|2021-08-23 18:33:50|17.11|15.48|17.09|15.47|17.13|15.5|17.09|15.47|0
1629743670000|2021-08-23 18:34:30|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629743690000|2021-08-23 18:34:50|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629743720000|2021-08-23 18:35:20|16.98|15.37|17.02|15.4|17.02|15.4|16.98|15.37|0
1629743790000|2021-08-23 18:36:30|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629743800000|2021-08-23 18:36:40|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629743810000|2021-08-23 18:36:50|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629743820000|2021-08-23 18:37:00|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629743850000|2021-08-23 18:37:30|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629743860000|2021-08-23 18:37:40|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629743880000|2021-08-23 18:38:00|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629743890000|2021-08-23 18:38:10|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629743910000|2021-08-23 18:38:30|17.06|15.43|17.02|15.4|17.06|15.43|17.02|15.4|0
1629743940000|2021-08-23 18:39:00|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1629743970000|2021-08-23 18:39:30|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629744000000|2021-08-23 18:40:00|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629744010000|2021-08-23 18:40:10|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629744060000|2021-08-23 18:41:00|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629744140000|2021-08-23 18:42:20|16.91|15.3|16.94|15.33|16.94|15.33|16.91|15.3|0
1629744160000|2021-08-23 18:42:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629744180000|2021-08-23 18:43:00|17.05|15.43|17.02|15.39|17.05|15.43|17.02|15.39|0
1629744190000|2021-08-23 18:43:10|17.05|15.43|17.02|15.39|17.05|15.43|17.02|15.39|0
1629744210000|2021-08-23 18:43:30|17.01|15.43|17.01|15.39|17.05|15.43|17.01|15.39|0
1629744220000|2021-08-23 18:43:40|17.05|15.43|17.01|15.39|17.05|15.43|17.01|15.39|0
1629744240000|2021-08-23 18:44:00|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629744260000|2021-08-23 18:44:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629744270000|2021-08-23 18:44:30|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629744290000|2021-08-23 18:44:50|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629744300000|2021-08-23 18:45:00|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1629744310000|2021-08-23 18:45:10|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629744320000|2021-08-23 18:45:20|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629744330000|2021-08-23 18:45:30|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629744340000|2021-08-23 18:45:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629744350000|2021-08-23 18:45:50|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629744360000|2021-08-23 18:46:00|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1629744380000|2021-08-23 18:46:20|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629744410000|2021-08-23 18:46:50|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629744430000|2021-08-23 18:47:10|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629744440000|2021-08-23 18:47:20|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629744450000|2021-08-23 18:47:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629744500000|2021-08-23 18:48:20|16.94|15.33|16.94|15.33|16.94|15.33|16.9|15.29|0
1629744520000|2021-08-23 18:48:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629744530000|2021-08-23 18:48:50|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629744570000|2021-08-23 18:49:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629744600000|2021-08-23 18:50:00|16.87|15.26|16.87|15.26|16.9|15.29|16.87|15.26|0
1629744610000|2021-08-23 18:50:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629744630000|2021-08-23 18:50:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629744640000|2021-08-23 18:50:40|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629744650000|2021-08-23 18:50:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629744660000|2021-08-23 18:51:00|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629744670000|2021-08-23 18:51:10|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629744710000|2021-08-23 18:51:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629744730000|2021-08-23 18:52:10|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1629744760000|2021-08-23 18:52:40|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1629744780000|2021-08-23 18:53:00|16.75|15.16|16.72|15.13|16.75|15.16|16.72|15.13|0
1629744790000|2021-08-23 18:53:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629744840000|2021-08-23 18:54:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629744870000|2021-08-23 18:54:30|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629744890000|2021-08-23 18:54:50|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629744900000|2021-08-23 18:55:00|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629744950000|2021-08-23 18:55:50|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1629745020000|2021-08-23 18:57:00|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629745040000|2021-08-23 18:57:20|16.72|15.12|16.77|15.17|16.77|15.17|16.72|15.12|0
1629745050000|2021-08-23 18:57:30|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629745070000|2021-08-23 18:57:50|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1629745110000|2021-08-23 18:58:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629745130000|2021-08-23 18:58:50|16.75|15.16|16.82|15.22|16.82|15.22|16.75|15.16|0
1629745150000|2021-08-23 18:59:10|16.79|15.19|16.81|15.2|16.81|15.2|16.79|15.19|0
1629745160000|2021-08-23 18:59:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629745180000|2021-08-23 18:59:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629745220000|2021-08-23 19:00:20|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629745230000|2021-08-23 19:00:30|16.82|15.22|16.86|15.25|16.86|15.25|16.82|15.22|0
1629745280000|2021-08-23 19:01:20|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629745340000|2021-08-23 19:02:20|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629745350000|2021-08-23 19:02:30|16.89|15.28|16.89|15.28|16.89|15.28|16.86|15.25|0
1629745370000|2021-08-23 19:02:50|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629745410000|2021-08-23 19:03:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629745420000|2021-08-23 19:03:40|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629745430000|2021-08-23 19:03:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629745440000|2021-08-23 19:04:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629745450000|2021-08-23 19:04:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629745460000|2021-08-23 19:04:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629745480000|2021-08-23 19:04:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629745530000|2021-08-23 19:05:30|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629745570000|2021-08-23 19:06:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629745600000|2021-08-23 19:06:40|16.78|15.18|17.4|15.75|17.4|15.75|16.78|15.18|0
1629745630000|2021-08-23 19:07:10|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629745650000|2021-08-23 19:07:30|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629745660000|2021-08-23 19:07:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629745670000|2021-08-23 19:07:50|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629745720000|2021-08-23 19:08:40|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629745730000|2021-08-23 19:08:50||15.84||15.84||15.84||15.84|0
1629745740000|2021-08-23 19:09:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629745770000|2021-08-23 19:09:30|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629745780000|2021-08-23 19:09:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629745790000|2021-08-23 19:09:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629745800000|2021-08-23 19:10:00|17.55|15.88|17.62|15.94|17.62|15.94|17.55|15.88|0
1629745810000|2021-08-23 19:10:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629745820000|2021-08-23 19:10:20|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629745840000|2021-08-23 19:10:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629745870000|2021-08-23 19:11:10|17.55|15.88|17.58|15.91|17.58|15.91|17.55|15.88|0
1629745910000|2021-08-23 19:11:50|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629745920000|2021-08-23 19:12:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629745930000|2021-08-23 19:12:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629745950000|2021-08-23 19:12:30|17.73|16.04|17.7|16.01|17.73|16.04|17.7|16.01|0
1629745970000|2021-08-23 19:12:50|17.71|16.03|17.73|16.04|17.73|16.04|17.7|16.01|0
1629745990000|2021-08-23 19:13:10|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629746000000|2021-08-23 19:13:20|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629746010000|2021-08-23 19:13:30|17.66|15.98|17.64|15.96|17.66|15.98|17.64|15.96|0
1629746020000|2021-08-23 19:13:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629746040000|2021-08-23 19:14:00|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629746060000|2021-08-23 19:14:20|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629746080000|2021-08-23 19:14:40|17.66|15.97|17.69|16.01|17.69|16.01|17.66|15.97|0
1629746100000|2021-08-23 19:15:00|17.66|15.97|17.66|15.97|17.69|16.01|17.66|15.97|0
1629746110000|2021-08-23 19:15:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629746120000|2021-08-23 19:15:20|17.66|15.97|17.69|16.01|17.69|16.01|17.66|15.97|0
1629746140000|2021-08-23 19:15:40|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1629746150000|2021-08-23 19:15:50|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629746180000|2021-08-23 19:16:20|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1629746200000|2021-08-23 19:16:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629746210000|2021-08-23 19:16:50|17.65|15.97|17.69|16.01|17.69|16.01|17.65|15.97|0
1629746220000|2021-08-23 19:17:00|17.73|16.04|17.69|16.01|17.73|16.04|17.69|16.01|0
1629746240000|2021-08-23 19:17:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629746250000|2021-08-23 19:17:30|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1629746290000|2021-08-23 19:18:10|17.77|16.07|17.77|16.07|17.77|16.07|17.77|16.07|0
1629746320000|2021-08-23 19:18:40|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629746340000|2021-08-23 19:19:00|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629746360000|2021-08-23 19:19:20|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629746370000|2021-08-23 19:19:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629746380000|2021-08-23 19:19:40|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629746390000|2021-08-23 19:19:50|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629746400000|2021-08-23 19:20:00|17.84|16.14|17.88|16.17|17.88|16.17|17.84|16.14|0
1629746420000|2021-08-23 19:20:20|17.91|16.21|17.95|16.24|17.95|16.24|17.91|16.21|0
1629746430000|2021-08-23 19:20:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629746440000|2021-08-23 19:20:40|17.95|16.24|17.91|16.21|17.95|16.24|17.91|16.21|0
1629746450000|2021-08-23 19:20:50|17.88|16.17|17.84|16.14|17.88|16.17|17.84|16.14|0
1629746460000|2021-08-23 19:21:00|17.88|16.17|17.84|16.14|17.88|16.17|17.84|16.14|0
1629746470000|2021-08-23 19:21:10|17.8|16.11|17.73|16.04|17.8|16.11|17.73|16.04|0
1629746480000|2021-08-23 19:21:20|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629746500000|2021-08-23 19:21:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629746520000|2021-08-23 19:22:00|17.76|16.07|17.76|16.07|17.78|16.09|17.76|16.07|0
1629746530000|2021-08-23 19:22:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629746540000|2021-08-23 19:22:20|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1629746550000|2021-08-23 19:22:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629746560000|2021-08-23 19:22:40|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629746570000|2021-08-23 19:22:50|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1629746600000|2021-08-23 19:23:20|17.84|16.14|17.8|16.1|17.84|16.14|17.8|16.1|0
1629746610000|2021-08-23 19:23:30|17.84|16.14|17.8|16.1|17.84|16.14|17.8|16.1|0
1629746620000|2021-08-23 19:23:40|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629746630000|2021-08-23 19:23:50|17.8|16.1|17.84|16.14|17.84|16.14|17.8|16.1|0
1629746640000|2021-08-23 19:24:00|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629746650000|2021-08-23 19:24:10|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1629746660000|2021-08-23 19:24:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629746680000|2021-08-23 19:24:40|17.87|16.17|17.87|16.17|17.91|16.2|17.87|16.17|0
1629746690000|2021-08-23 19:24:50|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629746700000|2021-08-23 19:25:00|17.8|16.1|17.84|16.14|17.84|16.14|17.8|16.1|0
1629746720000|2021-08-23 19:25:20|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629746730000|2021-08-23 19:25:30|17.83|16.14|17.8|16.1|17.83|16.14|17.8|16.1|0
1629746740000|2021-08-23 19:25:40|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629746750000|2021-08-23 19:25:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629746770000|2021-08-23 19:26:10|17.69|16|17.69|16|17.69|16|17.69|16|0
1629746780000|2021-08-23 19:26:20|17.68||17.68||17.68||17.68||0
1629746800000|2021-08-23 19:26:40|17.65|15.97|17.68|16|17.68|16|17.65|15.97|0
1629746810000|2021-08-23 19:26:50|17.65|15.97|17.68|16|17.68|16|17.65|15.97|0
1629746820000|2021-08-23 19:27:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629746830000|2021-08-23 19:27:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629746840000|2021-08-23 19:27:20|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1629746850000|2021-08-23 19:27:30|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629746860000|2021-08-23 19:27:40|17.68|16|17.68|16|17.68|16|17.68|16|0
1629746870000|2021-08-23 19:27:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629746880000|2021-08-23 19:28:00|17.68|16|17.68|16|17.68|16|17.68|16|0
1629746890000|2021-08-23 19:28:10|17.72|16.03|17.68|16|17.72|16.03|17.68|16|0
1629746900000|2021-08-23 19:28:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629746910000|2021-08-23 19:28:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1629746930000|2021-08-23 19:28:50|17.65|15.97|17.68|16|17.68|16|17.65|15.97|0
1629746940000|2021-08-23 19:29:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629746960000|2021-08-23 19:29:20|17.68|16|17.68|16|17.68|16|17.68|16|0
1629746970000|2021-08-23 19:29:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629746980000|2021-08-23 19:29:40|17.68|16|17.68|16|17.68|16|17.68|16|0
1629747000000|2021-08-23 19:30:00|17.65|15.96|17.65|15.96|17.65|15.96|17.65|15.96|0
1629747010000|2021-08-23 19:30:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629747030000|2021-08-23 19:30:30|17.72|16.03|17.76|16.07|17.76|16.07|17.72|16.03|0
1629747060000|2021-08-23 19:31:00|17.79|16.06|17.83|16.13|17.83|16.13|17.79|16.06|0
1629747070000|2021-08-23 19:31:10|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629747120000|2021-08-23 19:32:00|17.76|16.06|17.72|16.03|17.76|16.06|17.72|16.03|0
1629747130000|2021-08-23 19:32:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629747140000|2021-08-23 19:32:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629747150000|2021-08-23 19:32:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629747160000|2021-08-23 19:32:40|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629747170000|2021-08-23 19:32:50|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629747180000|2021-08-23 19:33:00|17.57|15.9|17.57|15.9|17.57|15.9|17.55|15.88|0
1629747200000|2021-08-23 19:33:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629747210000|2021-08-23 19:33:30|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629747240000|2021-08-23 19:34:00|17.53|15.86|17.46|15.79|17.53|15.86|17.46|15.79|0
1629747260000|2021-08-23 19:34:20|17.42|15.76|17.46|15.79|17.46|15.79|17.42|15.76|0
1629747270000|2021-08-23 19:34:30|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629747280000|2021-08-23 19:34:40|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629747290000|2021-08-23 19:34:50|17.49|15.83|17.46|15.79|17.49|15.83|17.46|15.79|0
1629747310000|2021-08-23 19:35:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629747320000|2021-08-23 19:35:20|17.46|15.79|17.42|15.76|17.46|15.79|17.42|15.76|0
1629747330000|2021-08-23 19:35:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629747340000|2021-08-23 19:35:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629747350000|2021-08-23 19:35:50|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629747370000|2021-08-23 19:36:10|17.47|15.81|17.46|15.79|17.47|15.81|17.46|15.79|0
1629747380000|2021-08-23 19:36:20|17.49|15.83|17.49|15.83|17.49|15.83|17.46|15.79|0
1629747400000|2021-08-23 19:36:40|17.46|15.79|17.49|15.83|17.49|15.83|17.46|15.79|0
1629747420000|2021-08-23 19:37:00|17.57|15.89|17.57|15.89|17.57|15.89|17.53|15.86|0
1629747460000|2021-08-23 19:37:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629747470000|2021-08-23 19:37:50|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1629747480000|2021-08-23 19:38:00|17.56|15.89|17.53|15.86|17.56|15.89|17.53|15.86|0
1629747490000|2021-08-23 19:38:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629747530000|2021-08-23 19:38:50|17.6|15.93|17.6|15.92|17.6|15.93|17.6|15.92|0
1629747550000|2021-08-23 19:39:10|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629747560000|2021-08-23 19:39:20|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1629747570000|2021-08-23 19:39:30|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629747580000|2021-08-23 19:39:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629747590000|2021-08-23 19:39:50|17.77|16.08|17.82|16.13|17.82|16.13|17.77|16.08|0
1629747600000|2021-08-23 19:40:00|17.86|16.16|17.82|16.13|17.86|16.16|17.82|16.13|0
1629747620000|2021-08-23 19:40:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629747650000|2021-08-23 19:40:50|17.9|16.19|17.94|16.23|17.94|16.23|17.9|16.19|0
1629747660000|2021-08-23 19:41:00|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1629747670000|2021-08-23 19:41:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629747700000|2021-08-23 19:41:40|17.94|16.23|17.94|16.23|17.97|16.26|17.94|16.23|0
1629747710000|2021-08-23 19:41:50|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1629747720000|2021-08-23 19:42:00|17.9|16.19|17.94|16.23|17.94|16.23|17.9|16.19|0
1629747730000|2021-08-23 19:42:10|17.9|16.19|17.97|16.26|17.97|16.26|17.9|16.19|0
1629747740000|2021-08-23 19:42:20|17.93|16.23|18.01|16.29|18.01|16.29|17.93|16.23|0
1629747750000|2021-08-23 19:42:30|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1629747760000|2021-08-23 19:42:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629747770000|2021-08-23 19:42:50|18.01|16.29|18.05|16.33|18.05|16.33|18.01|16.29|0
1629747790000|2021-08-23 19:43:10|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1629747800000|2021-08-23 19:43:20|17.93|16.23|17.93|16.23|17.97|16.26|17.93|16.23|0
1629747810000|2021-08-23 19:43:30|17.97|16.26|17.93|16.23|17.97|16.26|17.93|16.23|0
1629747820000|2021-08-23 19:43:40|17.97|16.26|17.93|16.23|17.97|16.26|17.93|16.23|0
1629747830000|2021-08-23 19:43:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629747870000|2021-08-23 19:44:30|17.95|16.24|17.93|16.23|17.95|16.24|17.93|16.23|0
1629747880000|2021-08-23 19:44:40|17.97|16.26|17.93|16.23|17.97|16.26|17.93|16.23|0
1629747900000|2021-08-23 19:45:00|17.97|16.26|17.97|16.26|17.99|16.28|17.97|16.26|0
1629747910000|2021-08-23 19:45:10|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1629747920000|2021-08-23 19:45:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629747930000|2021-08-23 19:45:30|18.05|16.33|18.05|16.33|18.05|16.33|18.01|16.29|0
1629747940000|2021-08-23 19:45:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1629747960000|2021-08-23 19:46:00|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1629747970000|2021-08-23 19:46:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1629747980000|2021-08-23 19:46:20|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1629747990000|2021-08-23 19:46:30|18.04||18.04||18.04||18.04||0
1629748000000|2021-08-23 19:46:40|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629748010000|2021-08-23 19:46:50|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1629748020000|2021-08-23 19:47:00|17.97|16.26|17.97|16.26|18.01|16.29|17.97|16.26|0
1629748030000|2021-08-23 19:47:10|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1629748040000|2021-08-23 19:47:20|17.89|16.19|17.86|16.16|17.89|16.19|17.86|16.16|0
1629748050000|2021-08-23 19:47:30|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629748070000|2021-08-23 19:47:50|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1629748080000|2021-08-23 19:48:00|17.78|16.09|17.74|16.05|17.78|16.09|17.74|16.05|0
1629748090000|2021-08-23 19:48:10|17.78|16.09|17.82|16.12|17.82|16.12|17.74|16.05|0
1629748100000|2021-08-23 19:48:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629748110000|2021-08-23 19:48:30|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629748120000|2021-08-23 19:48:40|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1629748140000|2021-08-23 19:49:00|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1629748150000|2021-08-23 19:49:10|17.84|16.14|17.85|16.15|17.85|16.15|17.84|16.14|0
1629748160000|2021-08-23 19:49:20|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1629748170000|2021-08-23 19:49:30|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629748180000|2021-08-23 19:49:40|17.85|16.15|17.89|16.19|17.89|16.19|17.85|16.15|0
1629748190000|2021-08-23 19:49:50|17.85|16.15|17.89|16.19|17.89|16.19|17.85|16.15|0
1629748200000|2021-08-23 19:50:00|17.8|16.1|17.74|16.05|17.82|16.12|17.74|16.05|0
1629748210000|2021-08-23 19:50:10|17.7|16.02|17.74|16.05|17.74|16.05|17.7|16.02|0
1629748220000|2021-08-23 19:50:20|17.78|16.09|17.97|16.26|17.97|16.26|17.78|16.09|0
1629748230000|2021-08-23 19:50:30|18|16.29|17.89|16.19|18|16.29|17.89|16.19|0
1629748240000|2021-08-23 19:50:40|17.93|16.22|18|16.29|18|16.29|17.89|16.19|0
1629748250000|2021-08-23 19:50:50|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1629748260000|2021-08-23 19:51:00|18.04|16.32|18.04|16.32|18.04|16.32|18|16.29|0
1629748270000|2021-08-23 19:51:10|18|16.29|17.97|16.25|18|16.29|17.97|16.25|0
1629748290000|2021-08-23 19:51:30|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.2|0
1629748300000|2021-08-23 19:51:40|17.97|16.25|17.89|16.19|17.97|16.25|17.89|16.19|0
1629748320000|2021-08-23 19:52:00|17.93|16.22|17.97|16.25|17.97|16.25|17.93|16.22|0
1629748330000|2021-08-23 19:52:10|17.93|16.22|17.78|16.08|17.93|16.22|17.78|16.08|0
1629748340000|2021-08-23 19:52:20|17.81|16.12|17.85|16.15|17.85|16.15|17.81|16.12|0
1629748350000|2021-08-23 19:52:30|17.89|16.19|17.93|16.22|17.93|16.22|17.89|16.19|0
1629748360000|2021-08-23 19:52:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629748370000|2021-08-23 19:52:50|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629748380000|2021-08-23 19:53:00|18|16.29|18.04|16.32|18.04|16.32|17.96|16.25|0
1629748390000|2021-08-23 19:53:10|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629748400000|2021-08-23 19:53:20|18|16.29|18|16.29|18.04|16.32|18|16.29|0
1629748420000|2021-08-23 19:53:40|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629748430000|2021-08-23 19:53:50|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629748440000|2021-08-23 19:54:00|17.96|16.25|18.04|16.32|18.04|16.32|17.96|16.25|0
1629748450000|2021-08-23 19:54:10|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629748460000|2021-08-23 19:54:20|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629748490000|2021-08-23 19:54:50|18|16.29|18.11|16.39|18.15|16.42|18|16.29|0
1629748500000|2021-08-23 19:55:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629748520000|2021-08-23 19:55:20|18.27|16.53|18.3|16.56|18.3|16.56|18.27|16.53|0
1629748530000|2021-08-23 19:55:30|18.34|16.6|18.34|16.6|18.34|16.6|18.3|16.56|0
1629748540000|2021-08-23 19:55:40|18.38|16.63|18.5|16.74|18.5|16.74|18.38|16.63|0
1629748550000|2021-08-23 19:55:50|18.54|16.77|18.61|16.84|18.61|16.84|18.54|16.77|0
1629748560000|2021-08-23 19:56:00|18.65|16.88|18.54|16.77|18.65|16.88|18.54|16.77|0
1629748570000|2021-08-23 19:56:10|18.46|16.7|18.42|16.66|18.5|16.73|18.42|16.66|0
1629748580000|2021-08-23 19:56:20|18.46|16.7|18.46|16.7|18.46|16.7|18.42|16.66|0
1629748590000|2021-08-23 19:56:30|18.5|16.73|18.53|16.77|18.53|16.77|18.5|16.73|0
1629748600000|2021-08-23 19:56:40|18.5|16.73|18.65|16.87|18.65|16.87|18.5|16.73|0
1629748620000|2021-08-23 19:57:00|18.69|16.91|18.59|16.82|18.69|16.91|18.59|16.82|0
1629748630000|2021-08-23 19:57:10|18.57|16.8|18.61|16.84|18.61|16.84|18.53|16.77|0
1629748640000|2021-08-23 19:57:20|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1629748650000|2021-08-23 19:57:30|18.57|16.8|18.61|16.84|18.61|16.84|18.57|16.8|0
1629748660000|2021-08-23 19:57:40|18.57|16.8|18.57|16.8|18.61|16.84|18.57|16.8|0
1629748670000|2021-08-23 19:57:50|18.61|16.84|18.53|16.77|18.61|16.84|18.53|16.77|0
1629748680000|2021-08-23 19:58:00|18.61|16.84|18.61|16.84|18.65|16.87|18.61|16.84|0
1629748690000|2021-08-23 19:58:10|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1629748700000|2021-08-23 19:58:20|18.61|16.84|18.57|16.8|18.61|16.84|18.57|16.8|0
1629748710000|2021-08-23 19:58:30|18.61|16.84|18.61|16.84|18.65|16.87|18.61|16.84|0
1629748720000|2021-08-23 19:58:40|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1629748730000|2021-08-23 19:58:50|18.61|16.84|18.65|16.87|18.65|16.87|18.61|16.84|0
1629748740000|2021-08-23 19:59:00|18.69|16.91|18.65|16.87|18.69|16.91|18.65|16.87|0
1629748760000|2021-08-23 19:59:20|18.69|16.91|18.65|16.87|18.69|16.91|18.61|16.84|0
1629748770000|2021-08-23 19:59:30|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1629748780000|2021-08-23 19:59:40|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1629748790000|2021-08-23 19:59:50|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1629748800000|2021-08-23 20:00:00|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1629748810000|2021-08-23 20:00:10|18.45|16.7|18.45|16.7|18.45|16.7|18.45|16.7|0
1629748820000|2021-08-23 20:00:20|18.42|16.66|18.49|16.73|18.49|16.73|18.42|16.66|0
1629748830000|2021-08-23 20:00:30|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1629748840000|2021-08-23 20:00:40|18.45|16.7|18.42|16.66|18.45|16.7|18.42|16.66|0
1629748850000|2021-08-23 20:00:50|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1629748860000|2021-08-23 20:01:00|18.3|16.56|18.26|16.52|18.3|16.56|18.26|16.52|0
1629748870000|2021-08-23 20:01:10|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629748880000|2021-08-23 20:01:20|18.3|16.56|18.19|16.45|18.3|16.56|18.19|16.45|0
1629748890000|2021-08-23 20:01:30|18.22|16.49|18.15|16.42|18.22|16.49|18.15|16.42|0
1629748900000|2021-08-23 20:01:40|18.03|16.32|18.07|16.35|18.11|16.38|18.03|16.32|0
1629748910000|2021-08-23 20:01:50|18.11|16.38|18.11|16.38|18.11|16.38|18.07|16.35|0
1629748920000|2021-08-23 20:02:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629748930000|2021-08-23 20:02:10|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1629748940000|2021-08-23 20:02:20|18.03|16.32|18.07|16.35|18.11|16.38|18.03|16.32|0
1629748960000|2021-08-23 20:02:40|18.11|16.38|18.07|16.35|18.11|16.38|18.07|16.35|0
1629748970000|2021-08-23 20:02:50|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1629748980000|2021-08-23 20:03:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629748990000|2021-08-23 20:03:10|17.55|15.88|17.55|15.88|17.59|15.92|17.55|15.88|0
1629749000000|2021-08-23 20:03:20|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629749020000|2021-08-23 20:03:40|17.55|15.88|17.59|15.92|17.59|15.92|17.55|15.88|0
1629749030000|2021-08-23 20:03:50|17.55|15.88|17.59|15.92|17.59|15.92|17.55|15.88|0
1629749100000|2021-08-23 20:05:00||15.91||15.91||15.91||15.91|0
1629749210000|2021-08-23 20:06:50|17.66|15.98|17.63|15.95|17.66|15.98|17.63|15.95|0
1629749230000|2021-08-23 20:07:10|17.55|15.88|17.59|15.91|17.59|15.91|17.55|15.88|0
1629749240000|2021-08-23 20:07:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629749250000|2021-08-23 20:07:30|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629749270000|2021-08-23 20:07:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629749280000|2021-08-23 20:08:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629749310000|2021-08-23 20:08:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629749320000|2021-08-23 20:08:40|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629749330000|2021-08-23 20:08:50|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629749340000|2021-08-23 20:09:00|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629749350000|2021-08-23 20:09:10|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629749360000|2021-08-23 20:09:20|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629749370000|2021-08-23 20:09:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629749380000|2021-08-23 20:09:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629749400000|2021-08-23 20:10:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629749420000|2021-08-23 20:10:20|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629749470000|2021-08-23 20:11:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629749520000|2021-08-23 20:12:00|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629749590000|2021-08-23 20:13:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629749600000|2021-08-23 20:13:20|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1629749620000|2021-08-23 20:13:40|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1629749640000|2021-08-23 20:14:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629749650000|2021-08-23 20:14:10|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1629749660000|2021-08-23 20:14:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629749670000|2021-08-23 20:14:30|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1629749730000|2021-08-23 20:15:30|17.54||17.54||17.54||17.54||0
1629749840000|2021-08-23 20:17:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629749890000|2021-08-23 20:18:10|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629749900000|2021-08-23 20:18:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629749940000|2021-08-23 20:19:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629749950000|2021-08-23 20:19:10|17.51|15.84|17.5|15.84|17.51|15.84|17.5|15.84|0
1629749960000|2021-08-23 20:19:20|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629750000000|2021-08-23 20:20:00|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629750010000|2021-08-23 20:20:10|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629750020000|2021-08-23 20:20:20|17.5|15.84|17.47|15.8|17.5|15.84|17.47|15.8|0
1629750030000|2021-08-23 20:20:30|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629750050000|2021-08-23 20:20:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629750130000|2021-08-23 20:22:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629750160000|2021-08-23 20:22:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629750200000|2021-08-23 20:23:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629750250000|2021-08-23 20:24:10|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629750260000|2021-08-23 20:24:20|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1629750280000|2021-08-23 20:24:40|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629750710000|2021-08-23 20:31:50||15.69||15.69||15.69||15.69|0
1629750880000|2021-08-23 20:34:40|17.34||17.34||17.34||17.34||0
1629751230000|2021-08-23 20:40:30|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1629751240000|2021-08-23 20:40:40|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1629751260000|2021-08-23 20:41:00|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629751600000|2021-08-23 20:46:40||15.68||15.68||15.68||15.68|0
1629751690000|2021-08-23 20:48:10|17.33||17.33||17.33||17.33||0
1629751700000|2021-08-23 20:48:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629751710000|2021-08-23 20:48:30|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1629751740000|2021-08-23 20:49:00|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629752060000|2021-08-23 20:54:20|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629752120000|2021-08-23 20:55:20|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629752160000|2021-08-23 20:56:00|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629752180000|2021-08-23 20:56:20|17.18|15.55|17.18|15.55|17.18|15.55|17.18|15.55|0
1629752200000|2021-08-23 20:56:40||15.54||15.54||15.54||15.54|0
1629752260000|2021-08-23 20:57:40|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629752290000|2021-08-23 20:58:10|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1629752310000|2021-08-23 20:58:30|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1629752360000|2021-08-23 20:59:20|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629752390000|2021-08-23 20:59:50|17.12|15.49|17.16|15.53|17.16|15.53|17.12|15.49|0
1629752400000|2021-08-23 21:00:00|17.13|15.5|17.15|15.51|17.15|15.52|17.13|15.5|0
1629752420000|2021-08-23 21:00:20|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629752440000|2021-08-23 21:00:40|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1629752450000|2021-08-23 21:00:50|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629752470000|2021-08-23 21:01:10|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629752480000|2021-08-23 21:01:20|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1629752600000|2021-08-23 21:03:20|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629752640000|2021-08-23 21:04:00||15.56||15.56||15.56||15.56|0
1629752740000|2021-08-23 21:05:40|17.2|15.55|17.2|15.56|17.2|15.56|17.2|15.55|0
1629752770000|2021-08-23 21:06:10|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629752810000|2021-08-23 21:06:50|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629752840000|2021-08-23 21:07:20|17.17||17.17||17.17||17.17||0
1629752860000|2021-08-23 21:07:40|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629752870000|2021-08-23 21:07:50|17.17||17.17||17.17||17.17||0
1629752880000|2021-08-23 21:08:00|17.18|15.54|17.15|15.52|17.18|15.54|17.15|15.52|0
1629752900000|2021-08-23 21:08:20|17.14|15.51|17.15|15.52|17.15|15.52|17.14|15.51|0
1629752950000|2021-08-23 21:09:10|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1629752960000|2021-08-23 21:09:20|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629753020000|2021-08-23 21:10:20|17.17||17.17||17.17||17.17||0
1629753040000|2021-08-23 21:10:40|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629753050000|2021-08-23 21:10:50|17.19|15.56|17.2|15.57|17.2|15.57|17.19|15.56|0
1629753150000|2021-08-23 21:12:30||15.56||15.56||15.56||15.56|0
1629753190000|2021-08-23 21:13:10|17.19||17.19||17.19||17.19||0
1629753200000|2021-08-23 21:13:20|17.17|15.54|17.15|15.52|17.17|15.54|17.15|15.52|0
1629753210000|2021-08-23 21:13:30|17.18|15.55|17.18|15.55|17.18|15.55|17.18|15.55|0
1629753230000|2021-08-23 21:13:50|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629753240000|2021-08-23 21:14:00|17.18|15.55|17.18|15.55|17.18|15.55|17.18|15.55|0
1629753270000|2021-08-23 21:14:30|17.19||17.19||17.19||17.19||0
1629753280000|2021-08-23 21:14:40|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629753290000|2021-08-23 21:14:50|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629753320000|2021-08-23 21:15:20|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629753340000|2021-08-23 21:15:40||15.55||15.55||15.55||15.55|0
1629753350000|2021-08-23 21:15:50|17.19||17.19||17.19||17.19||0
1629753360000|2021-08-23 21:16:00|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629753420000|2021-08-23 21:17:00|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629753430000|2021-08-23 21:17:10|17.2|15.56|17.19|15.55|17.2|15.56|17.19|15.55|0
1629753560000|2021-08-23 21:19:20|17.18||17.18||17.18||17.18||0
1629753620000|2021-08-23 21:20:20|17.16|15.52|17.16|15.52|17.16|15.52|17.16|15.52|0
1629753630000|2021-08-23 21:20:30|17.15||17.15||17.15||17.15||0
1629753710000|2021-08-23 21:21:50||15.51||15.51||15.51||15.51|0
1629753940000|2021-08-23 21:25:40||15.52||15.52||15.52||15.52|0
1629753970000|2021-08-23 21:26:10|17.16||17.16||17.16||17.16||0
1629754000000|2021-08-23 21:26:40|17.15||17.15||17.15||17.15||0
1629754010000|2021-08-23 21:26:50|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1629754190000|2021-08-23 21:29:50|17.16|15.51|17.16|15.52|17.16|15.52|17.16|15.51|0
1629754300000|2021-08-23 21:31:40||15.53||15.53||15.53||15.53|0
1629754310000|2021-08-23 21:31:50||15.52||15.52||15.52||15.52|0
1629754460000|2021-08-23 21:34:20|17.15||17.15||17.15||17.15||0
1629754520000|2021-08-23 21:35:20|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629754590000|2021-08-23 21:36:30|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629754790000|2021-08-23 21:39:50||15.51||15.51||15.51||15.51|0
1629754870000|2021-08-23 21:41:10||15.52||15.52||15.52||15.52|0
1629755020000|2021-08-23 21:43:40||15.51||15.51||15.51||15.51|0
1629755240000|2021-08-23 21:47:20|17.14|15.5|17.14|15.5|17.14|15.5|17.14|15.5|0
1629755260000|2021-08-23 21:47:40|17.13|15.51|17.15|15.51|17.15|15.51|17.13|15.51|0
1629755270000|2021-08-23 21:47:50||15.52||15.52||15.52||15.52|0
1629755290000|2021-08-23 21:48:10|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1629755320000|2021-08-23 21:48:40|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629755370000|2021-08-23 21:49:30|17.15|15.52|17.14|15.51|17.15|15.52|17.14|15.51|0
1629755480000|2021-08-23 21:51:20|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629755500000|2021-08-23 21:51:40|17.11|15.48|17.07|15.45|17.11|15.48|17.07|15.45|0
1629755510000|2021-08-23 21:51:50|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1629755520000|2021-08-23 21:52:00|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629755530000|2021-08-23 21:52:10|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1629755650000|2021-08-23 21:54:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629755680000|2021-08-23 21:54:40|17.09|15.47|17.09|15.47|17.09|15.47|17.09|15.47|0
1629755700000|2021-08-23 21:55:00||15.46||15.46||15.46||15.46|0
1629755710000|2021-08-23 21:55:10|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1629755820000|2021-08-23 21:57:00|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629755890000|2021-08-23 21:58:10|17.09||17.09||17.09||17.09||0
1629755940000|2021-08-23 21:59:00||15.46||15.46||15.46||15.46|0
1629755950000|2021-08-23 21:59:10|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629755990000|2021-08-23 21:59:50|17.09|15.47|17.09|15.47|17.09|15.47|17.09|15.47|0
1629756000000|2021-08-23 22:00:00|17.19|15.55|17.19|15.55|17.19|15.55|17.12|15.49|0
1629756010000|2021-08-23 22:00:10|17.17|15.54|17.1|15.47|17.17|15.54|17.1|15.47|0
1629756020000|2021-08-23 22:00:20|17.13|15.5|17.19|15.55|17.19|15.55|17.13|15.5|0
1629756030000|2021-08-23 22:00:30|17.17|15.54|17.15|15.52|17.17|15.54|17.13|15.5|0
1629756040000|2021-08-23 22:00:40|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1629756050000|2021-08-23 22:00:50|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629756060000|2021-08-23 22:01:00|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1629756070000|2021-08-23 22:01:10|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629756080000|2021-08-23 22:01:20|17.19|15.55|17.17|15.54|17.19|15.55|17.17|15.54|0
1629756090000|2021-08-23 22:01:30|17.21|15.57|17.24|15.6|17.24|15.6|17.21|15.57|0
1629756120000|2021-08-23 22:02:00|17.21|15.57|17.24|15.6|17.24|15.6|17.21|15.57|0
1629756130000|2021-08-23 22:02:10|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629756140000|2021-08-23 22:02:20|17.23|15.59|17.24|15.6|17.24|15.6|17.21|15.57|0
1629756150000|2021-08-23 22:02:30|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629756160000|2021-08-23 22:02:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756180000|2021-08-23 22:03:00|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629756200000|2021-08-23 22:03:20|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756210000|2021-08-23 22:03:30|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629756230000|2021-08-23 22:03:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756250000|2021-08-23 22:04:10|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1629756270000|2021-08-23 22:04:30|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629756280000|2021-08-23 22:04:40|17.24|15.6|17.24|15.6|17.26|15.62|17.24|15.6|0
1629756290000|2021-08-23 22:04:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629756300000|2021-08-23 22:05:00|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1629756310000|2021-08-23 22:05:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756350000|2021-08-23 22:05:50|17.2|15.57|17.2|15.57|17.2|15.57|17.2|15.57|0
1629756360000|2021-08-23 22:06:00|17.22|15.58|17.24|15.6|17.24|15.6|17.22|15.58|0
1629756370000|2021-08-23 22:06:10|17.2|15.57|17.2|15.57|17.2|15.57|17.2|15.57|0
1629756380000|2021-08-23 22:06:20||15.56||15.56||15.56||15.56|0
1629756390000|2021-08-23 22:06:30|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756470000|2021-08-23 22:07:50|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629756480000|2021-08-23 22:08:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756540000|2021-08-23 22:09:00|17.26|15.61|17.24|15.6|17.26|15.61|17.24|15.6|0
1629756570000|2021-08-23 22:09:30|17.27|15.63|17.26|15.61|17.27|15.63|17.24|15.6|0
1629756580000|2021-08-23 22:09:40|17.24|15.6|17.27|15.63|17.27|15.63|17.24|15.6|0
1629756590000|2021-08-23 22:09:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629756600000|2021-08-23 22:10:00|17.2|15.56|17.13|15.5|17.2|15.56|17.13|15.5|0
1629756620000|2021-08-23 22:10:20|17.15|15.51|17.13|15.5|17.15|15.51|17.13|15.5|0
1629756630000|2021-08-23 22:10:30|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629756660000|2021-08-23 22:11:00|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629756670000|2021-08-23 22:11:10|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629756700000|2021-08-23 22:11:40|17.13|15.49|17.13|15.49|17.13|15.49|17.13|15.49|0
1629756720000|2021-08-23 22:12:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629756760000|2021-08-23 22:12:40|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629756790000|2021-08-23 22:13:10|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629756820000|2021-08-23 22:13:40|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629756840000|2021-08-23 22:14:00|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1629756850000|2021-08-23 22:14:10|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1629756860000|2021-08-23 22:14:20|17.09|15.46|17.12|15.49|17.12|15.49|17.09|15.46|0
1629756870000|2021-08-23 22:14:30|17.09|15.46|17.12|15.49|17.12|15.49|17.09|15.46|0
1629756880000|2021-08-23 22:14:40|17.09|15.46|17.09|15.46|17.12|15.49|17.09|15.46|0
1629756890000|2021-08-23 22:14:50|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629756970000|2021-08-23 22:16:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629757000000|2021-08-23 22:16:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629757020000|2021-08-23 22:17:00|16.94|15.33|16.9|15.29|16.94|15.33|16.9|15.29|0
1629757050000|2021-08-23 22:17:30|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1629757060000|2021-08-23 22:17:40|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629757130000|2021-08-23 22:18:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629757140000|2021-08-23 22:19:00|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1629757150000|2021-08-23 22:19:10|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1629757160000|2021-08-23 22:19:20|16.76|15.16|16.79|15.19|16.83|15.23|16.76|15.16|0
1629757190000|2021-08-23 22:19:50|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1629757210000|2021-08-23 22:20:10|16.83|15.23|16.79|15.19|16.83|15.23|16.79|15.19|0
1629757230000|2021-08-23 22:20:30|16.81|15.21|16.83|15.23|16.83|15.23|16.79|15.19|0
1629757250000|2021-08-23 22:20:50|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1629757290000|2021-08-23 22:21:30|16.86|15.26|16.86|15.26|16.86|15.26|16.85|15.24|0
1629757300000|2021-08-23 22:21:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629757370000|2021-08-23 22:22:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629757550000|2021-08-23 22:25:50||15.25||15.25||15.25||15.25|0
1629757750000|2021-08-23 22:29:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629757760000|2021-08-23 22:29:20|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629757920000|2021-08-23 22:32:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629757930000|2021-08-23 22:32:10|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1629758100000|2021-08-23 22:35:00|16.8|15.2|16.82|15.22|16.82|15.22|16.78|15.18|0
1629758210000|2021-08-23 22:36:50||15.21||15.21||15.21||15.21|0
1629758340000|2021-08-23 22:39:00|16.81||16.81||16.81||16.81||0
1629758460000|2021-08-23 22:41:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629758490000|2021-08-23 22:41:30|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1629758550000|2021-08-23 22:42:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629758830000|2021-08-23 22:47:10|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629758840000|2021-08-23 22:47:20|16.84||16.84||16.84||16.84||0
1629758860000|2021-08-23 22:47:40|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1629758910000|2021-08-23 22:48:30|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1629758920000|2021-08-23 22:48:40|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629758930000|2021-08-23 22:48:50|16.9|15.29|16.88|15.27|16.92|15.31|16.88|15.27|0
1629759090000|2021-08-23 22:51:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629759120000|2021-08-23 22:52:00|16.88|15.27|16.86|15.25|16.88|15.27|16.86|15.25|0
1629759130000|2021-08-23 22:52:10|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629759290000|2021-08-23 22:54:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629759300000|2021-08-23 22:55:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629759350000|2021-08-23 22:55:50|16.87||16.87||16.87||16.87||0
1629759450000|2021-08-23 22:57:30|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629759480000|2021-08-23 22:58:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629759530000|2021-08-23 22:58:50|16.95|15.33|16.95|15.33|16.95|15.33|16.95|15.33|0
1629759540000|2021-08-23 22:59:00|16.93|15.32|16.91|15.3|16.95|15.33|16.91|15.3|0
1629759650000|2021-08-23 23:00:50|16.93|15.31|16.91|15.3|16.93|15.31|16.91|15.3|0
1629759850000|2021-08-23 23:04:10|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629759900000|2021-08-23 23:05:00|16.85|15.25|16.87|15.26|16.87|15.26|16.85|15.25|0
1629759940000|2021-08-23 23:05:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629760190000|2021-08-23 23:09:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629760300000|2021-08-23 23:11:40|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629760360000|2021-08-23 23:12:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629760380000|2021-08-23 23:13:00|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629760480000|2021-08-23 23:14:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629760570000|2021-08-23 23:16:10|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629760620000|2021-08-23 23:17:00|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629760660000|2021-08-23 23:17:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629760710000|2021-08-23 23:18:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629760810000|2021-08-23 23:20:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629760830000|2021-08-23 23:20:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629760860000|2021-08-23 23:21:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629760880000|2021-08-23 23:21:20|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629760910000|2021-08-23 23:21:50|16.87|15.27|16.86|15.25|16.87|15.27|16.86|15.25|0
1629760990000|2021-08-23 23:23:10|16.85||16.85||16.85||16.85||0
1629761030000|2021-08-23 23:23:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629761040000|2021-08-23 23:24:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629761180000|2021-08-23 23:26:20|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1629761220000|2021-08-23 23:27:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629761280000|2021-08-23 23:28:00|16.83|15.23|16.85|15.25|16.85|15.25|16.83|15.23|0
1629761320000|2021-08-23 23:28:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629761330000|2021-08-23 23:28:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629761400000|2021-08-23 23:30:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629761420000|2021-08-23 23:30:20||15.24||15.24||15.24||15.24|0
1629761590000|2021-08-23 23:33:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629761640000|2021-08-23 23:34:00|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629761720000|2021-08-23 23:35:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629761730000|2021-08-23 23:35:30|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629761790000|2021-08-23 23:36:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629761820000|2021-08-23 23:37:00|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1629761830000|2021-08-23 23:37:10|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1629761850000|2021-08-23 23:37:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629761880000|2021-08-23 23:38:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629761890000|2021-08-23 23:38:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629761950000|2021-08-23 23:39:10|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629762000000|2021-08-23 23:40:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629762010000|2021-08-23 23:40:10|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1629762030000|2021-08-23 23:40:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629762140000|2021-08-23 23:42:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762290000|2021-08-23 23:44:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629762310000|2021-08-23 23:45:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629762320000|2021-08-23 23:45:20|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1629762330000|2021-08-23 23:45:30|16.8|15.23|16.8|15.2|16.8|15.23|16.8|15.2|0
1629762370000|2021-08-23 23:46:10|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629762380000|2021-08-23 23:46:20|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1629762410000|2021-08-23 23:46:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629762420000|2021-08-23 23:47:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762470000|2021-08-23 23:47:50|16.82|15.22|16.84|15.23|16.84|15.23|16.82|15.22|0
1629762500000|2021-08-23 23:48:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762510000|2021-08-23 23:48:30|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629762540000|2021-08-23 23:49:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629762560000|2021-08-23 23:49:20|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629762630000|2021-08-23 23:50:30|16.83||16.83||16.83||16.83||0
1629762690000|2021-08-23 23:51:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762710000|2021-08-23 23:51:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629762720000|2021-08-23 23:52:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762730000|2021-08-23 23:52:10|16.82|15.21|16.83|15.23|16.83|15.23|16.82|15.21|0
1629762810000|2021-08-23 23:53:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629762820000|2021-08-23 23:53:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629762850000|2021-08-23 23:54:10|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1629762880000|2021-08-23 23:54:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629762890000|2021-08-23 23:54:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629762900000|2021-08-23 23:55:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629762930000|2021-08-23 23:55:30|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1629762990000|2021-08-23 23:56:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763010000|2021-08-23 23:56:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629763080000|2021-08-23 23:58:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629763110000|2021-08-23 23:58:30|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629763140000|2021-08-23 23:59:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629763150000|2021-08-23 23:59:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629763160000|2021-08-23 23:59:20|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629763200000|2021-08-24 00:00:00|16.68|15.09|16.68|15.09|16.72|15.13|16.68|15.09|0
1629763210000|2021-08-24 00:00:10|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1629763230000|2021-08-24 00:00:30|16.72|15.13|16.72|15.13|16.76|15.16|16.72|15.13|0
1629763240000|2021-08-24 00:00:40|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1629763250000|2021-08-24 00:00:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629763260000|2021-08-24 00:01:00|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629763270000|2021-08-24 00:01:10|16.67|15.08|16.68|15.09|16.68|15.09|16.65|15.06|0
1629763290000|2021-08-24 00:01:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629763300000|2021-08-24 00:01:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629763320000|2021-08-24 00:02:00|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1629763330000|2021-08-24 00:02:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629763350000|2021-08-24 00:02:30|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629763360000|2021-08-24 00:02:40|16.77|15.18|16.75|15.16|16.77|15.18|16.75|15.16|0
1629763370000|2021-08-24 00:02:50|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1629763380000|2021-08-24 00:03:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763390000|2021-08-24 00:03:10|16.81|15.21|16.81|15.21|16.83|15.22|16.81|15.21|0
1629763400000|2021-08-24 00:03:20|16.83|15.22|16.83|15.22|16.83|15.22|16.79|15.19|0
1629763410000|2021-08-24 00:03:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763420000|2021-08-24 00:03:40|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629763430000|2021-08-24 00:03:50|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1629763450000|2021-08-24 00:04:10|16.82||16.82||16.82||16.82||0
1629763470000|2021-08-24 00:04:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763500000|2021-08-24 00:05:00|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629763520000|2021-08-24 00:05:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629763530000|2021-08-24 00:05:30|16.77|15.17|16.75|15.16|16.77|15.17|16.75|15.16|0
1629763540000|2021-08-24 00:05:40|16.72|15.12|16.73|15.14|16.73|15.14|16.72|15.12|0
1629763550000|2021-08-24 00:05:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629763560000|2021-08-24 00:06:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763570000|2021-08-24 00:06:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629763580000|2021-08-24 00:06:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629763590000|2021-08-24 00:06:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629763600000|2021-08-24 00:06:40|16.75|15.16|16.75|15.16|16.79|15.19|16.75|15.16|0
1629763610000|2021-08-24 00:06:50|16.71|15.12|16.75|15.16|16.75|15.16|16.71|15.12|0
1629763620000|2021-08-24 00:07:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629763640000|2021-08-24 00:07:20|16.68|15.09|16.64|15.06|16.68|15.09|16.64|15.06|0
1629763650000|2021-08-24 00:07:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629763680000|2021-08-24 00:08:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629763700000|2021-08-24 00:08:20|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1629763720000|2021-08-24 00:08:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629763730000|2021-08-24 00:08:50|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629763740000|2021-08-24 00:09:00|16.7|15.11|16.71|15.12|16.71|15.12|16.68|15.09|0
1629763770000|2021-08-24 00:09:30|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1629763780000|2021-08-24 00:09:40|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629763800000|2021-08-24 00:10:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629763840000|2021-08-24 00:10:40|16.77|15.17|16.78|15.19|16.78|15.19|16.77|15.17|0
1629763860000|2021-08-24 00:11:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629763870000|2021-08-24 00:11:10|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629763890000|2021-08-24 00:11:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629763900000|2021-08-24 00:11:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629763910000|2021-08-24 00:11:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629763920000|2021-08-24 00:12:00|16.77|15.17|16.78|15.18|16.78|15.18|16.75|15.15|0
1629763930000|2021-08-24 00:12:10|16.77|15.17|16.78|15.18|16.78|15.18|16.77|15.17|0
1629763950000|2021-08-24 00:12:30|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1629763970000|2021-08-24 00:12:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629763990000|2021-08-24 00:13:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629764010000|2021-08-24 00:13:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629764040000|2021-08-24 00:14:00|16.76|15.17|16.78|15.18|16.78|15.18|16.76|15.17|0
1629764050000|2021-08-24 00:14:10|16.76|15.17|16.78|15.18|16.78|15.18|16.76|15.17|0
1629764080000|2021-08-24 00:14:40|16.76|15.17|16.75|15.15|16.76|15.17|16.75|15.15|0
1629764090000|2021-08-24 00:14:50|16.76|15.17|16.78|15.18|16.78|15.18|16.74|15.15|0
1629764100000|2021-08-24 00:15:00|16.74|15.15|16.73|15.13|16.74|15.15|16.73|15.13|0
1629764110000|2021-08-24 00:15:10|16.71|15.12|16.71|15.12|16.74|15.15|16.71|15.12|0
1629764130000|2021-08-24 00:15:30|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629764140000|2021-08-24 00:15:40|16.73|15.13|16.71|15.12|16.73|15.13|16.71|15.12|0
1629764160000|2021-08-24 00:16:00|16.73|15.13|16.74|15.15|16.74|15.15|16.73|15.13|0
1629764170000|2021-08-24 00:16:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629764200000|2021-08-24 00:16:40|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629764230000|2021-08-24 00:17:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629764240000|2021-08-24 00:17:20|16.74|15.15|16.74|15.15|16.74|15.15|16.71|15.12|0
1629764250000|2021-08-24 00:17:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629764280000|2021-08-24 00:18:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629764290000|2021-08-24 00:18:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629764300000|2021-08-24 00:18:20|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629764310000|2021-08-24 00:18:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629764390000|2021-08-24 00:19:50|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629764400000|2021-08-24 00:20:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629764410000|2021-08-24 00:20:10|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1629764440000|2021-08-24 00:20:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629764450000|2021-08-24 00:20:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1629764490000|2021-08-24 00:21:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629764510000|2021-08-24 00:21:50|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1629764520000|2021-08-24 00:22:00|16.79|15.2|16.81|15.21|16.81|15.21|16.79|15.2|0
1629764540000|2021-08-24 00:22:20|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1629764570000|2021-08-24 00:22:50|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1629764620000|2021-08-24 00:23:40|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629764650000|2021-08-24 00:24:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629764660000|2021-08-24 00:24:20|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1629764670000|2021-08-24 00:24:30|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629764690000|2021-08-24 00:24:50|16.88|15.27|16.85|15.24|16.88|15.27|16.85|15.24|0
1629764720000|2021-08-24 00:25:20|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1629764750000|2021-08-24 00:25:50|16.83|15.23|16.85|15.24|16.85|15.24|16.81|15.21|0
1629764770000|2021-08-24 00:26:10|16.84||16.84||16.84||16.84||0
1629764820000|2021-08-24 00:27:00|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629764850000|2021-08-24 00:27:30|16.83|15.22|16.84|15.24|16.84|15.24|16.83|15.22|0
1629764930000|2021-08-24 00:28:50|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1629764940000|2021-08-24 00:29:00|16.9|15.29|16.92|15.3|16.92|15.3|16.9|15.29|0
1629764970000|2021-08-24 00:29:30|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629765000000|2021-08-24 00:30:00|16.91|15.3|16.95|15.34|16.95|15.34|16.91|15.3|0
1629765050000|2021-08-24 00:30:50|16.99|15.37|16.95|15.34|16.99|15.37|16.95|15.34|0
1629765070000|2021-08-24 00:31:10|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629765100000|2021-08-24 00:31:40|16.93|15.32|16.95|15.34|16.95|15.34|16.93|15.32|0
1629765140000|2021-08-24 00:32:20|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629765150000|2021-08-24 00:32:30|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629765180000|2021-08-24 00:33:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629765210000|2021-08-24 00:33:30|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629765220000|2021-08-24 00:33:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629765230000|2021-08-24 00:33:50|16.86|15.25|16.84|15.24|16.86|15.25|16.84|15.24|0
1629765260000|2021-08-24 00:34:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629765270000|2021-08-24 00:34:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629765280000|2021-08-24 00:34:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629765290000|2021-08-24 00:34:50||15.23||15.23||15.23||15.23|0
1629765310000|2021-08-24 00:35:10|16.8|15.2|16.8|15.2|16.82|15.22|16.8|15.2|0
1629765340000|2021-08-24 00:35:40|16.78|15.19|16.8|15.2|16.8|15.2|16.78|15.19|0
1629765350000|2021-08-24 00:35:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629765370000|2021-08-24 00:36:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629765380000|2021-08-24 00:36:20|16.78|15.19|16.8|15.2|16.8|15.2|16.78|15.19|0
1629765410000|2021-08-24 00:36:50|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629765420000|2021-08-24 00:37:00|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629765430000|2021-08-24 00:37:10|16.76|15.17|16.76|15.17|16.8|15.2|16.76|15.17|0
1629765440000|2021-08-24 00:37:20|17.58|15.9|17.58|15.9|17.61|15.94|17.58|15.9|0
1629765450000|2021-08-24 00:37:30|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1629765470000|2021-08-24 00:37:50|18.87|17.07|18.87|17.07|18.89|17.09|18.87|17.07|0
1629765480000|2021-08-24 00:38:00|18.85|17.05|18.57|16.8|18.85|17.05|18.57|16.8|0
1629765490000|2021-08-24 00:38:10|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629765510000|2021-08-24 00:38:30|18.33|16.58|18.33|16.58|18.33|16.58|18.31|16.57|0
1629765520000|2021-08-24 00:38:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1629765540000|2021-08-24 00:39:00|18.03|16.32|18.01|16.3|18.03|16.32|18.01|16.3|0
1629765570000|2021-08-24 00:39:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1629765580000|2021-08-24 00:39:40|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1629765610000|2021-08-24 00:40:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629765620000|2021-08-24 00:40:20|17.99|16.28|18.01|16.3|18.01|16.3|17.99|16.28|0
1629765630000|2021-08-24 00:40:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629765640000|2021-08-24 00:40:40|18.01|16.3|17.97|16.26|18.01|16.3|17.97|16.26|0
1629765650000|2021-08-24 00:40:50|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1629765670000|2021-08-24 00:41:10|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1629765700000|2021-08-24 00:41:40|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1629765710000|2021-08-24 00:41:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629765720000|2021-08-24 00:42:00|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1629765730000|2021-08-24 00:42:10|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1629765740000|2021-08-24 00:42:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629765780000|2021-08-24 00:43:00|17.99|16.28|17.97|16.26|18.01|16.29|17.97|16.26|0
1629765790000|2021-08-24 00:43:10|17.99|16.28|17.99|16.28|18.01|16.29|17.99|16.28|0
1629765800000|2021-08-24 00:43:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629765830000|2021-08-24 00:43:50|17.99|16.28|18.01|16.29|18.01|16.29|17.99|16.28|0
1629765850000|2021-08-24 00:44:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629765860000|2021-08-24 00:44:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629765930000|2021-08-24 00:45:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629765960000|2021-08-24 00:46:00|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1629765980000|2021-08-24 00:46:20||16.22||16.22||16.22||16.22|0
1629766030000|2021-08-24 00:47:10|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629766090000|2021-08-24 00:48:10|17.91|16.21|17.89|16.19|17.91|16.21|17.89|16.19|0
1629766100000|2021-08-24 00:48:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629766120000|2021-08-24 00:48:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629766140000|2021-08-24 00:49:00|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1629766160000|2021-08-24 00:49:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629766200000|2021-08-24 00:50:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629766210000|2021-08-24 00:50:10|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1629766250000|2021-08-24 00:50:50|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1629766260000|2021-08-24 00:51:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629766370000|2021-08-24 00:52:50|17.97|16.25|17.97|16.25|17.97|16.25|17.97|16.25|0
1629766390000|2021-08-24 00:53:10|17.96||17.96||17.96||17.96||0
1629766460000|2021-08-24 00:54:20|18|16.29|18|16.29|18|16.29|18|16.29|0
1629766490000|2021-08-24 00:54:50|17.98|16.27|17.96|16.25|18|16.29|17.96|16.25|0
1629766600000|2021-08-24 00:56:40|17.98|16.27|18|16.29|18|16.29|17.98|16.27|0
1629766620000|2021-08-24 00:57:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629766630000|2021-08-24 00:57:10|18|16.29|18|16.29|18.02|16.3|18|16.29|0
1629766640000|2021-08-24 00:57:20|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1629766650000|2021-08-24 00:57:30|18.04|16.32|18.04|16.32|18.04|16.32|18|16.28|0
1629766680000|2021-08-24 00:58:00|18|16.28|18.04|16.32|18.04|16.32|18|16.28|0
1629766720000|2021-08-24 00:58:40|18|16.28|18|16.28|18|16.28|18|16.28|0
1629766750000|2021-08-24 00:59:10|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629766770000|2021-08-24 00:59:30|18|16.28|18.03|16.32|18.04|16.32|18|16.28|0
1629766780000|2021-08-24 00:59:40|18|16.28|18|16.28|18|16.28|18|16.28|0
1629766800000|2021-08-24 01:00:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629766830000|2021-08-24 01:00:30|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1629766840000|2021-08-24 01:00:40||16.21||16.21||16.21||16.21|0
1629766860000|2021-08-24 01:01:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629766870000|2021-08-24 01:01:10|18|16.28|18|16.28|18|16.28|18|16.28|0
1629766880000|2021-08-24 01:01:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629766920000|2021-08-24 01:02:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629766930000|2021-08-24 01:02:10|17.94|16.23|17.96|16.25|17.96|16.25|17.92|16.21|0
1629766940000|2021-08-24 01:02:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629766950000|2021-08-24 01:02:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629767030000|2021-08-24 01:03:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767040000|2021-08-24 01:04:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629767070000|2021-08-24 01:04:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767110000|2021-08-24 01:05:10|17.96|16.25|17.98|16.26|17.99|16.28|17.96|16.25|0
1629767120000|2021-08-24 01:05:20|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767160000|2021-08-24 01:06:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629767170000|2021-08-24 01:06:10|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629767200000|2021-08-24 01:06:40|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767280000|2021-08-24 01:08:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629767290000|2021-08-24 01:08:10|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1629767300000|2021-08-24 01:08:20|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767390000|2021-08-24 01:09:50|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629767400000|2021-08-24 01:10:00|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629767420000|2021-08-24 01:10:20|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1629767450000|2021-08-24 01:10:50|18.01|16.29|17.99|16.28|18.01|16.29|17.99|16.28|0
1629767500000|2021-08-24 01:11:40||16.27||16.27||16.27||16.27|0
1629767560000|2021-08-24 01:12:40|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1629767580000|2021-08-24 01:13:00|17.99|16.27|18.02|16.31|18.02|16.31|17.99|16.27|0
1629767650000|2021-08-24 01:14:10|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629767660000|2021-08-24 01:14:20|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1629767680000|2021-08-24 01:14:40|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629767690000|2021-08-24 01:14:50|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1629767700000|2021-08-24 01:15:00|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1629767710000|2021-08-24 01:15:10|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1629767760000|2021-08-24 01:16:00|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1629767770000|2021-08-24 01:16:10|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1629767790000|2021-08-24 01:16:30|18.06|16.34|18.02|16.31|18.06|16.34|18.02|16.31|0
1629767800000|2021-08-24 01:16:40|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629767810000|2021-08-24 01:16:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629767840000|2021-08-24 01:17:20|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1629767850000|2021-08-24 01:17:30|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1629767880000|2021-08-24 01:18:00|18.1|16.37|18.12|16.39|18.12|16.39|18.1|16.37|0
1629767890000|2021-08-24 01:18:10|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1629767940000|2021-08-24 01:19:00|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1629767950000|2021-08-24 01:19:10|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629767960000|2021-08-24 01:19:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629767970000|2021-08-24 01:19:30|17.62|15.94|17.66|15.98|17.66|15.98|17.62|15.94|0
1629767990000|2021-08-24 01:19:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629768010000|2021-08-24 01:20:10|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629768020000|2021-08-24 01:20:20|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1629768060000|2021-08-24 01:21:00|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629768150000|2021-08-24 01:22:30|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1629768200000|2021-08-24 01:23:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629768210000|2021-08-24 01:23:30|17.54|15.87|17.54|15.87|17.54|15.87|17.53|15.86|0
1629768240000|2021-08-24 01:24:00|17.52|15.86|17.51|15.84|17.52|15.86|17.51|15.84|0
1629768250000|2021-08-24 01:24:10|17.54|15.87|17.54|15.87|17.54|15.87|17.52|15.86|0
1629768280000|2021-08-24 01:24:40|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629768300000|2021-08-24 01:25:00|17.5||17.5||17.5||17.5||0
1629768330000|2021-08-24 01:25:30|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629768360000|2021-08-24 01:26:00|17.5|15.84|17.47|15.8|17.5|15.84|17.47|15.8|0
1629768370000|2021-08-24 01:26:10|17.49|15.82|17.47|15.8|17.49|15.82|17.47|15.8|0
1629768420000|2021-08-24 01:27:00|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1629768450000|2021-08-24 01:27:30|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629768460000|2021-08-24 01:27:40|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629768470000|2021-08-24 01:27:50|17.5|15.84|17.47|15.8|17.5|15.84|17.47|15.8|0
1629768500000|2021-08-24 01:28:20|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629768530000|2021-08-24 01:28:50|17.47|15.8|17.43|15.77|17.47|15.8|17.43|15.77|0
1629768540000|2021-08-24 01:29:00|17.47|15.8|17.43|15.77|17.47|15.8|17.43|15.77|0
1629768580000|2021-08-24 01:29:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629768590000|2021-08-24 01:29:50|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1629768600000|2021-08-24 01:30:00|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1629768610000|2021-08-24 01:30:10|17.43|15.77|17.43|15.77|17.43|15.77|17.39|15.73|0
1629768620000|2021-08-24 01:30:20|17.39|15.73|17.35|15.7|17.39|15.73|17.35|15.7|0
1629768630000|2021-08-24 01:30:30|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629768640000|2021-08-24 01:30:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629768650000|2021-08-24 01:30:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629768660000|2021-08-24 01:31:00|17.46|15.8|17.45|15.78|17.46|15.8|17.45|15.78|0
1629768670000|2021-08-24 01:31:10|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1629768690000|2021-08-24 01:31:30|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1629768700000|2021-08-24 01:31:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629768710000|2021-08-24 01:31:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629768720000|2021-08-24 01:32:00|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1629768730000|2021-08-24 01:32:10|17.45|15.78|17.46|15.8|17.46|15.8|17.45|15.78|0
1629768740000|2021-08-24 01:32:20|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1629768750000|2021-08-24 01:32:30|17.46|15.8|17.46|15.8|17.46|15.8|17.43|15.77|0
1629768770000|2021-08-24 01:32:50|17.44|15.78|17.43|15.77|17.44|15.78|17.43|15.77|0
1629768780000|2021-08-24 01:33:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629768800000|2021-08-24 01:33:20|17.42|15.77|17.46|15.8|17.46|15.8|17.42|15.77|0
1629768810000|2021-08-24 01:33:30|17.44|15.78|17.42|15.77|17.44|15.78|17.42|15.77|0
1629768830000|2021-08-24 01:33:50|17.41|15.75|17.42|15.77|17.42|15.77|17.41|15.75|0
1629768840000|2021-08-24 01:34:00|17.44|15.76|17.44|15.78|17.44|15.78|17.44|15.76|0
1629768850000|2021-08-24 01:34:10|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1629768860000|2021-08-24 01:34:20|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1629768870000|2021-08-24 01:34:30|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629768900000|2021-08-24 01:35:00|17.5|15.83|17.42|15.76|17.5|15.83|17.42|15.76|0
1629768920000|2021-08-24 01:35:20|17.39|15.73|17.42|15.76|17.42|15.76|17.39|15.73|0
1629768930000|2021-08-24 01:35:30|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629768940000|2021-08-24 01:35:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629768950000|2021-08-24 01:35:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629769000000|2021-08-24 01:36:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629769020000|2021-08-24 01:37:00|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1629769050000|2021-08-24 01:37:30|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629769060000|2021-08-24 01:37:40|17.4|15.75|17.35|15.7|17.4|15.75|17.35|15.7|0
1629769070000|2021-08-24 01:37:50|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629769080000|2021-08-24 01:38:00|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629769140000|2021-08-24 01:39:00|17.31|15.66|17.31|15.66|17.31|15.66|17.27|15.63|0
1629769150000|2021-08-24 01:39:10|17.35|15.69|17.33|15.68|17.35|15.69|17.33|15.68|0
1629769160000|2021-08-24 01:39:20|17.35|15.69|17.35|15.69|17.35|15.69|17.31|15.66|0
1629769170000|2021-08-24 01:39:30|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629769210000|2021-08-24 01:40:10|17.37|15.71|17.35|15.69|17.37|15.71|17.35|15.69|0
1629769220000|2021-08-24 01:40:20|17.37|15.71|17.35|15.69|17.37|15.71|17.35|15.69|0
1629769230000|2021-08-24 01:40:30|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629769260000|2021-08-24 01:41:00|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629769270000|2021-08-24 01:41:10|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629769280000|2021-08-24 01:41:20|17.36|15.71|17.38|15.73|17.38|15.73|17.36|15.71|0
1629769320000|2021-08-24 01:42:00|17.34|15.69|17.31|15.66|17.34|15.69|17.31|15.66|0
1629769350000|2021-08-24 01:42:30|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629769360000|2021-08-24 01:42:40|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1629769370000|2021-08-24 01:42:50|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629769400000|2021-08-24 01:43:20|17.31|15.66|17.31|15.66|17.31|15.66|17.27|15.63|0
1629769410000|2021-08-24 01:43:30|17.29|15.64|17.27|15.63|17.29|15.64|17.27|15.63|0
1629769450000|2021-08-24 01:44:10|17.23|15.59|17.27|15.63|17.27|15.63|17.23|15.59|0
1629769470000|2021-08-24 01:44:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629769480000|2021-08-24 01:44:40|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629769500000|2021-08-24 01:45:00|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629769510000|2021-08-24 01:45:10|17.25|15.61|17.27|15.62|17.27|15.62|17.23|15.59|0
1629769570000|2021-08-24 01:46:10|17.31|15.66|17.27|15.62|17.31|15.66|17.27|15.62|0
1629769610000|2021-08-24 01:46:50|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629769620000|2021-08-24 01:47:00|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1629769650000|2021-08-24 01:47:30|17.32|15.67|17.34|15.69|17.34|15.69|17.3|15.66|0
1629769660000|2021-08-24 01:47:40|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629769670000|2021-08-24 01:47:50|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629769680000|2021-08-24 01:48:00|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1629769720000|2021-08-24 01:48:40|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629769730000|2021-08-24 01:48:50|17.34|15.69|17.3|15.66|17.34|15.69|17.3|15.66|0
1629769750000|2021-08-24 01:49:10|17.27|15.65|17.27|15.62|17.27|15.65|17.27|15.62|0
1629769760000|2021-08-24 01:49:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629769780000|2021-08-24 01:49:40|17.27|15.62|17.28|15.64|17.28|15.64|17.27|15.62|0
1629769790000|2021-08-24 01:49:50|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1629769800000|2021-08-24 01:50:00|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629769820000|2021-08-24 01:50:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629769830000|2021-08-24 01:50:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629769840000|2021-08-24 01:50:40|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1629769870000|2021-08-24 01:51:10|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629769880000|2021-08-24 01:51:20|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629769890000|2021-08-24 01:51:30|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629769900000|2021-08-24 01:51:40|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629769910000|2021-08-24 01:51:50|17.28|15.64|17.28|15.64|17.3|15.65|17.28|15.64|0
1629769920000|2021-08-24 01:52:00|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629769990000|2021-08-24 01:53:10|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629770070000|2021-08-24 01:54:30|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1629770180000|2021-08-24 01:56:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629770210000|2021-08-24 01:56:50|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1629770230000|2021-08-24 01:57:10|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629770270000|2021-08-24 01:57:50|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629770280000|2021-08-24 01:58:00|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629770300000|2021-08-24 01:58:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629770330000|2021-08-24 01:58:50|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629770340000|2021-08-24 01:59:00|17.2|15.57|17.22|15.58|17.22|15.58|17.2|15.57|0
1629770370000|2021-08-24 01:59:30|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629770390000|2021-08-24 01:59:50|17.29|15.65|17.26|15.61|17.29|15.65|17.26|15.61|0
1629770410000|2021-08-24 02:00:10|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629770430000|2021-08-24 02:00:30|17.26|15.61|17.29|15.65|17.29|15.65|17.26|15.61|0
1629770470000|2021-08-24 02:01:10|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629770480000|2021-08-24 02:01:20|17.26|15.61|17.29|15.65|17.29|15.65|17.26|15.61|0
1629770570000|2021-08-24 02:02:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629770590000|2021-08-24 02:03:10|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629770610000|2021-08-24 02:03:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629770620000|2021-08-24 02:03:40|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629770630000|2021-08-24 02:03:50|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629770650000|2021-08-24 02:04:10|17.38|15.73|17.36|15.71|17.38|15.73|17.36|15.71|0
1629770680000|2021-08-24 02:04:40|17.33|15.68|17.35|15.69|17.36|15.71|17.33|15.68|0
1629770690000|2021-08-24 02:04:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629770700000|2021-08-24 02:05:00|17.36|15.71|17.33|15.68|17.36|15.71|17.33|15.68|0
1629770720000|2021-08-24 02:05:20|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1629770730000|2021-08-24 02:05:30|17.29|15.64|17.33|15.68|17.33|15.68|17.29|15.64|0
1629770740000|2021-08-24 02:05:40|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1629770790000|2021-08-24 02:06:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629770800000|2021-08-24 02:06:40|17.33|15.68|17.36|15.71|17.36|15.71|17.33|15.68|0
1629770840000|2021-08-24 02:07:20|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629770870000|2021-08-24 02:07:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629770890000|2021-08-24 02:08:10||15.77||15.77||15.77||15.77|0
1629770900000|2021-08-24 02:08:20|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1629770910000|2021-08-24 02:08:30|17.44|15.77|17.4|15.74|17.44|15.77|17.4|15.74|0
1629770930000|2021-08-24 02:08:50|17.36|15.71|17.38|15.73|17.38|15.73|17.36|15.71|0
1629770940000|2021-08-24 02:09:00|17.4|15.74|17.4|15.74|17.4|15.74|17.38|15.73|0
1629770950000|2021-08-24 02:09:10|17.38|15.73|17.38|15.73|17.38|15.73|17.36|15.71|0
1629770960000|2021-08-24 02:09:20|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629770990000|2021-08-24 02:09:50|17.32|15.67|17.36|15.71|17.36|15.71|17.32|15.67|0
1629771000000|2021-08-24 02:10:00|17.32|15.67|17.32|15.67|17.32|15.67|17.29|15.64|0
1629771020000|2021-08-24 02:10:20|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629771050000|2021-08-24 02:10:50|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1629771080000|2021-08-24 02:11:20|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1629771090000|2021-08-24 02:11:30|17.38|15.72|17.36|15.71|17.38|15.72|17.36|15.71|0
1629771140000|2021-08-24 02:12:20|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629771170000|2021-08-24 02:12:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629771190000|2021-08-24 02:13:10||15.7||15.7||15.7||15.7|0
1629771210000|2021-08-24 02:13:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629771270000|2021-08-24 02:14:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629771310000|2021-08-24 02:15:10|17.25|15.6|17.25|15.6|17.28|15.64|17.25|15.6|0
1629771350000|2021-08-24 02:15:50|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629771380000|2021-08-24 02:16:20|17.25|15.6|17.25|15.6|17.25|15.6|17.25|15.6|0
1629771390000|2021-08-24 02:16:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629771400000|2021-08-24 02:16:40|17.25|15.6|17.25|15.6|17.25|15.6|17.25|15.6|0
1629771410000|2021-08-24 02:16:50|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629771480000|2021-08-24 02:18:00|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1629771510000|2021-08-24 02:18:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629771520000|2021-08-24 02:18:40||15.63||15.63||15.63||15.63|0
1629771540000|2021-08-24 02:19:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629771550000|2021-08-24 02:19:10|17.28|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1629771600000|2021-08-24 02:20:00|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629771640000|2021-08-24 02:20:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629771650000|2021-08-24 02:20:50|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629771740000|2021-08-24 02:22:20|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1629771760000|2021-08-24 02:22:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629771770000|2021-08-24 02:22:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629771780000|2021-08-24 02:23:00|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1629771810000|2021-08-24 02:23:30|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629771830000|2021-08-24 02:23:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629771940000|2021-08-24 02:25:40|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629771970000|2021-08-24 02:26:10|17.26|15.61|17.28|15.63|17.28|15.63|17.26|15.61|0
1629771980000|2021-08-24 02:26:20|17.27||17.27||17.27||17.27||0
1629771990000|2021-08-24 02:26:30|17.29|15.65|17.31|15.66|17.31|15.66|17.29|15.65|0
1629772000000|2021-08-24 02:26:40|17.27|15.63|17.31|15.66|17.31|15.66|17.27|15.63|0
1629772050000|2021-08-24 02:27:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629772060000|2021-08-24 02:27:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629772070000|2021-08-24 02:27:50|17.33|15.68|17.35|15.7|17.35|15.7|17.33|15.68|0
1629772080000|2021-08-24 02:28:00|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629772150000|2021-08-24 02:29:10|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1629772160000|2021-08-24 02:29:20|17.33|15.68|17.35|15.69|17.35|15.69|17.33|15.68|0
1629772190000|2021-08-24 02:29:50|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629772210000|2021-08-24 02:30:10|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1629772240000|2021-08-24 02:30:40|17.34||17.34||17.34||17.34||0
1629772250000|2021-08-24 02:30:50|17.36|15.71|17.34|15.69|17.36|15.71|17.34|15.69|0
1629772330000|2021-08-24 02:32:10|17.33|15.68|17.34|15.69|17.34|15.69|17.33|15.68|0
1629772350000|2021-08-24 02:32:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629772420000|2021-08-24 02:33:40|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629772440000|2021-08-24 02:34:00|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629772510000|2021-08-24 02:35:10|17.29|15.64|17.27|15.62|17.29|15.64|17.27|15.62|0
1629772580000|2021-08-24 02:36:20|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629772610000|2021-08-24 02:36:50|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629772620000|2021-08-24 02:37:00|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629772630000|2021-08-24 02:37:10|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629772700000|2021-08-24 02:38:20|17.29|15.64|17.3|15.65|17.3|15.65|17.27|15.62|0
1629772710000|2021-08-24 02:38:30|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629772780000|2021-08-24 02:39:40|17.26||17.26||17.26||17.26||0
1629772810000|2021-08-24 02:40:10|17.25|15.6|17.26|15.62|17.26|15.62|17.25|15.6|0
1629772940000|2021-08-24 02:42:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629772990000|2021-08-24 02:43:10|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629773050000|2021-08-24 02:44:10|17.23|15.58|17.23|15.58|17.23|15.58|17.23|15.58|0
1629773060000|2021-08-24 02:44:20|17.22|15.62|17.26|15.62|17.26|15.62|17.22|15.62|0
1629773070000|2021-08-24 02:44:30|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629773130000|2021-08-24 02:45:30|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629773180000|2021-08-24 02:46:20|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629773200000|2021-08-24 02:46:40|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629773290000|2021-08-24 02:48:10||15.61||15.61||15.61||15.61|0
1629773300000|2021-08-24 02:48:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629773310000|2021-08-24 02:48:30|17.29|15.61|17.29|15.65|17.29|15.65|17.26|15.61|0
1629773370000|2021-08-24 02:49:30|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1629773430000|2021-08-24 02:50:30|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629773480000|2021-08-24 02:51:20|17.33|15.68|17.37|15.71|17.37|15.71|17.33|15.68|0
1629773490000|2021-08-24 02:51:30|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1629773500000|2021-08-24 02:51:40|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629773510000|2021-08-24 02:51:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629773520000|2021-08-24 02:52:00|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629773540000|2021-08-24 02:52:20|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629773550000|2021-08-24 02:52:30|17.37|15.71|17.37|15.71|17.37|15.71|17.33|15.68|0
1629773560000|2021-08-24 02:52:40|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1629773650000|2021-08-24 02:54:10|17.29|15.64|17.33|15.68|17.33|15.68|17.29|15.64|0
1629773670000|2021-08-24 02:54:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629773680000|2021-08-24 02:54:40|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629773720000|2021-08-24 02:55:20|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629773730000|2021-08-24 02:55:30|17.31|15.66|17.29|15.64|17.31|15.66|17.29|15.64|0
1629773770000|2021-08-24 02:56:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629773790000|2021-08-24 02:56:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629773840000|2021-08-24 02:57:20|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629773850000|2021-08-24 02:57:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629773870000|2021-08-24 02:57:50|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1629773880000|2021-08-24 02:58:00|17.36|15.71|17.38|15.73|17.38|15.73|17.36|15.71|0
1629773890000|2021-08-24 02:58:10|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629773920000|2021-08-24 02:58:40|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1629773930000|2021-08-24 02:58:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629773950000|2021-08-24 02:59:10|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629773990000|2021-08-24 02:59:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629774100000|2021-08-24 03:01:40|17.45|15.79|17.47|15.81|17.47|15.81|17.45|15.79|0
1629774120000|2021-08-24 03:02:00||15.8||15.8||15.8||15.8|0
1629774130000|2021-08-24 03:02:10|17.43|15.77|17.43|15.77|17.45|15.79|17.43|15.77|0
1629774200000|2021-08-24 03:03:20|17.47|15.8|17.43|15.77|17.47|15.8|17.43|15.77|0
1629774250000|2021-08-24 03:04:10|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1629774290000|2021-08-24 03:04:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629774310000|2021-08-24 03:05:10|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1629774340000|2021-08-24 03:05:40|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1629774350000|2021-08-24 03:05:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629774410000|2021-08-24 03:06:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629774420000|2021-08-24 03:07:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629774430000|2021-08-24 03:07:10|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629774460000|2021-08-24 03:07:40|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1629774470000|2021-08-24 03:07:50|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1629774490000|2021-08-24 03:08:10|17.39|15.73|17.43|15.77|17.43|15.77|17.39|15.73|0
1629774550000|2021-08-24 03:09:10|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1629774560000|2021-08-24 03:09:20|17.45|15.78|17.43|15.77|17.45|15.78|17.43|15.77|0
1629774580000|2021-08-24 03:09:40|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1629774600000|2021-08-24 03:10:00|17.39|15.73|17.39|15.73|17.43|15.77|17.39|15.73|0
1629774620000|2021-08-24 03:10:20|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1629774630000|2021-08-24 03:10:30|17.41|15.75|17.39|15.73|17.43|15.77|17.39|15.73|0
1629774640000|2021-08-24 03:10:40|17.41|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1629774660000|2021-08-24 03:11:00|17.42|15.77|17.42|15.77|17.42|15.77|17.42|15.77|0
1629774700000|2021-08-24 03:11:40||15.76||15.76||15.76||15.76|0
1629774720000|2021-08-24 03:12:00|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629774730000|2021-08-24 03:12:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629774740000|2021-08-24 03:12:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629774750000|2021-08-24 03:12:30|17.42|15.76|17.44|15.78|17.46|15.8|17.42|15.76|0
1629774760000|2021-08-24 03:12:40|17.42|15.76|17.46|15.8|17.46|15.8|17.42|15.76|0
1629774780000|2021-08-24 03:13:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629774810000|2021-08-24 03:13:30|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629774840000|2021-08-24 03:14:00|17.42|15.76|17.46|15.8|17.46|15.8|17.42|15.76|0
1629774860000|2021-08-24 03:14:20|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629774930000|2021-08-24 03:15:30|17.4|15.75|17.38|15.73|17.42|15.76|17.38|15.73|0
1629774950000|2021-08-24 03:15:50|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629774960000|2021-08-24 03:16:00|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1629774970000|2021-08-24 03:16:10|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1629775000000|2021-08-24 03:16:40||15.69||15.69||15.69||15.69|0
1629775030000|2021-08-24 03:17:10|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629775090000|2021-08-24 03:18:10|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1629775100000|2021-08-24 03:18:20|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629775110000|2021-08-24 03:18:30|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1629775120000|2021-08-24 03:18:40|17.4|15.74|17.38|15.73|17.42|15.76|17.38|15.73|0
1629775130000|2021-08-24 03:18:50|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1629775140000|2021-08-24 03:19:00|17.4|15.74|17.38|15.73|17.4|15.74|17.38|15.73|0
1629775240000|2021-08-24 03:20:40|17.34|15.69|17.34|15.69|17.36|15.71|17.34|15.69|0
1629775250000|2021-08-24 03:20:50|17.38|15.73|17.34|15.69|17.38|15.73|17.34|15.69|0
1629775260000|2021-08-24 03:21:00|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629775290000|2021-08-24 03:21:30||15.72||15.72||15.72||15.72|0
1629775440000|2021-08-24 03:24:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629775450000|2021-08-24 03:24:10|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1629775460000|2021-08-24 03:24:20|17.41|15.76|17.41|15.76|17.41|15.76|17.41|15.76|0
1629775480000|2021-08-24 03:24:40|17.38|15.72|17.41|15.76|17.41|15.76|17.38|15.72|0
1629775490000|2021-08-24 03:24:50|17.4|15.74|17.41|15.76|17.41|15.76|17.4|15.74|0
1629775580000|2021-08-24 03:26:20||15.75||15.75||15.75||15.75|0
1629775600000|2021-08-24 03:26:40|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1629775620000|2021-08-24 03:27:00|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1629775710000|2021-08-24 03:28:30|17.37||17.37||17.37||17.37||0
1629775740000|2021-08-24 03:29:00|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629775800000|2021-08-24 03:30:00|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1629775810000|2021-08-24 03:30:10|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1629775840000|2021-08-24 03:30:40|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629775860000|2021-08-24 03:31:00|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629775870000|2021-08-24 03:31:10|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629775890000|2021-08-24 03:31:30|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629775900000|2021-08-24 03:31:40|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629775910000|2021-08-24 03:31:50|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629775960000|2021-08-24 03:32:40|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629775970000|2021-08-24 03:32:50|17.34|15.68|17.33|15.68|17.34|15.68|17.33|15.68|0
1629776000000|2021-08-24 03:33:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629776050000|2021-08-24 03:34:10|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629776100000|2021-08-24 03:35:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629776230000|2021-08-24 03:37:10|17.29||17.29||17.29||17.29||0
1629776410000|2021-08-24 03:40:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629776500000|2021-08-24 03:41:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629776510000|2021-08-24 03:41:50|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629776520000|2021-08-24 03:42:00|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1629776590000|2021-08-24 03:43:10|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629776640000|2021-08-24 03:44:00|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629776670000|2021-08-24 03:44:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629776680000|2021-08-24 03:44:40|17.35|15.69|17.33|15.68|17.35|15.69|17.33|15.68|0
1629776700000|2021-08-24 03:45:00|17.36|15.71|17.33|15.68|17.36|15.71|17.33|15.68|0
1629776770000|2021-08-24 03:46:10|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629776780000|2021-08-24 03:46:20|17.34|15.69|17.36|15.71|17.36|15.71|17.34|15.69|0
1629777040000|2021-08-24 03:50:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629777050000|2021-08-24 03:50:50|17.39||17.39||17.39||17.39||0
1629777140000|2021-08-24 03:52:20|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1629777300000|2021-08-24 03:55:00|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1629777340000|2021-08-24 03:55:40||15.73||15.73||15.73||15.73|0
1629777440000|2021-08-24 03:57:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629777450000|2021-08-24 03:57:30|17.39|15.73|17.35|15.7|17.39|15.73|17.35|15.7|0
1629777550000|2021-08-24 03:59:10|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629777570000|2021-08-24 03:59:30|17.31||17.31||17.31||17.31||0
1629777580000|2021-08-24 03:59:40|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629777590000|2021-08-24 03:59:50|17.31|15.67|17.31|15.67|17.31|15.67|17.31|15.67|0
1629777600000|2021-08-24 04:00:00|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629777630000|2021-08-24 04:00:30|17.31|15.67|17.31|15.67|17.31|15.67|17.31|15.67|0
1629777640000|2021-08-24 04:00:40|17.35|15.7|17.35|15.7|17.35|15.7|17.33|15.68|0
1629777730000|2021-08-24 04:02:10|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629777810000|2021-08-24 04:03:30|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1629777820000|2021-08-24 04:03:40|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629777830000|2021-08-24 04:03:50|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629777840000|2021-08-24 04:04:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629777860000|2021-08-24 04:04:20|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629778040000|2021-08-24 04:07:20|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1629778100000|2021-08-24 04:08:20|17.34||17.34||17.34||17.34||0
1629778500000|2021-08-24 04:15:00|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629778530000|2021-08-24 04:15:30|17.27|15.62|17.3|15.65|17.3|15.66|17.27|15.62|0
1629778660000|2021-08-24 04:17:40|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1629778670000|2021-08-24 04:17:50|17.28|15.64|17.3|15.65|17.3|15.65|17.28|15.64|0
1629778680000|2021-08-24 04:18:00|17.28|15.64|17.3|15.65|17.3|15.65|17.28|15.64|0
1629778740000|2021-08-24 04:19:00|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629778980000|2021-08-24 04:23:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629779160000|2021-08-24 04:26:00|17.29||17.29||17.29||17.29||0
1629779410000|2021-08-24 04:30:10||15.64||15.64||15.64||15.64|0
1629779460000|2021-08-24 04:31:00|17.27|15.63|17.25|15.61|17.27|15.63|17.25|15.61|0
1629779520000|2021-08-24 04:32:00|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629779650000|2021-08-24 04:34:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629779680000|2021-08-24 04:34:40|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629779700000|2021-08-24 04:35:00|17.21||17.21||17.21||17.21||0
1629779740000|2021-08-24 04:35:40||15.57||15.57||15.57||15.57|0
1629779760000|2021-08-24 04:36:00|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629779940000|2021-08-24 04:39:00|17.52|15.85|17.79|16.1|17.79|16.1|17.52|15.85|0
1629779980000|2021-08-24 04:39:40|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1629780000000|2021-08-24 04:40:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1629780030000|2021-08-24 04:40:30|19.08|17.26|19.1|17.28|19.1|17.28|19.08|17.26|0
1629780150000|2021-08-24 04:42:30|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1629780160000|2021-08-24 04:42:40||17.24||17.24||17.24||17.24|0
1629780180000|2021-08-24 04:43:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1629780280000|2021-08-24 04:44:40|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1629780290000|2021-08-24 04:44:50|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1629780340000|2021-08-24 04:45:40|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1629780360000|2021-08-24 04:46:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1629780370000|2021-08-24 04:46:10|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1629780400000|2021-08-24 04:46:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1629780410000|2021-08-24 04:46:50|17.82|16.13|17.82|16.13|17.82|16.13|17.82|16.13|0
1629780440000|2021-08-24 04:47:20|17.79|16.09|17.82|16.12|17.82|16.12|17.79|16.09|0
1629780450000|2021-08-24 04:47:30|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1629780480000|2021-08-24 04:48:00|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1629780500000|2021-08-24 04:48:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629780600000|2021-08-24 04:50:00|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629780680000|2021-08-24 04:51:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629780710000|2021-08-24 04:51:50|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629780720000|2021-08-24 04:52:00|17.82|16.12|17.82|16.12|17.82|16.12|17.8|16.11|0
1629780740000|2021-08-24 04:52:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629780810000|2021-08-24 04:53:30|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629780830000|2021-08-24 04:53:50|17.8|16.1|17.82|16.12|17.82|16.12|17.78|16.09|0
1629780930000|2021-08-24 04:55:30|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1629780940000|2021-08-24 04:55:40|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629780990000|2021-08-24 04:56:30|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629781000000|2021-08-24 04:56:40|17.78|16.08|17.82|16.12|17.82|16.12|17.78|16.08|0
1629781020000|2021-08-24 04:57:00|17.81||17.81||17.81||17.81||0
1629781170000|2021-08-24 04:59:30|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1629781180000|2021-08-24 04:59:40|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1629781250000|2021-08-24 05:00:50|17.77|16.08|17.79|16.1|17.81|16.12|17.77|16.08|0
1629781260000|2021-08-24 05:01:00|17.81|16.12|17.77|16.08|17.81|16.12|17.77|16.08|0
1629781340000|2021-08-24 05:02:20|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1629781530000|2021-08-24 05:05:30|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1629781580000|2021-08-24 05:06:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781600000|2021-08-24 05:06:40|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1629781610000|2021-08-24 05:06:50|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781650000|2021-08-24 05:07:30|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629781660000|2021-08-24 05:07:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781670000|2021-08-24 05:07:50|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629781680000|2021-08-24 05:08:00|17.73|16.04|17.73|16.04|17.73|16.04|17.7|16.01|0
1629781710000|2021-08-24 05:08:30|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629781720000|2021-08-24 05:08:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629781730000|2021-08-24 05:08:50|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781750000|2021-08-24 05:09:10|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629781760000|2021-08-24 05:09:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781780000|2021-08-24 05:09:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629781840000|2021-08-24 05:10:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629781910000|2021-08-24 05:11:50|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629781920000|2021-08-24 05:12:00|17.77|16.07|17.77|16.07|17.77|16.07|17.77|16.07|0
1629781960000|2021-08-24 05:12:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629782000000|2021-08-24 05:13:20|17.71|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1629782100000|2021-08-24 05:15:00||16||16||16||16|0
1629782110000|2021-08-24 05:15:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629782130000|2021-08-24 05:15:30|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1629782150000|2021-08-24 05:15:50|17.69|16|17.69|16|17.69|16|17.69|16|0
1629782160000|2021-08-24 05:16:00|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1629782180000|2021-08-24 05:16:20|17.69|16|17.69|16|17.69|16|17.69|16|0
1629782200000|2021-08-24 05:16:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629782240000|2021-08-24 05:17:20|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1629782270000|2021-08-24 05:17:50|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629782390000|2021-08-24 05:19:50|17.78|16.09|17.8|16.1|17.8|16.1|17.78|16.09|0
1629782430000|2021-08-24 05:20:30|17.78|16.09|17.8|16.1|17.8|16.1|17.78|16.09|0
1629782460000|2021-08-24 05:21:00|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1629782480000|2021-08-24 05:21:20|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629782510000|2021-08-24 05:21:50|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1629782520000|2021-08-24 05:22:00|17.8|16.1|17.76|16.07|17.8|16.1|17.76|16.07|0
1629782530000|2021-08-24 05:22:10|17.74|16.05|17.76|16.07|17.76|16.07|17.72|16.03|0
1629782600000|2021-08-24 05:23:20|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1629782630000|2021-08-24 05:23:50|17.72|16.03|17.76|16.07|17.76|16.07|17.72|16.03|0
1629782670000|2021-08-24 05:24:30|17.79|16.1|17.76|16.07|17.79|16.1|17.76|16.07|0
1629782680000|2021-08-24 05:24:40|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629782690000|2021-08-24 05:24:50|17.76|16.07|17.79|16.1|17.79|16.1|17.76|16.07|0
1629782730000|2021-08-24 05:25:30|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1629782760000|2021-08-24 05:26:00|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629782770000|2021-08-24 05:26:10|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1629782800000|2021-08-24 05:26:40|17.75||17.75||17.75||17.75||0
1629782850000|2021-08-24 05:27:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629782910000|2021-08-24 05:28:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1629782930000|2021-08-24 05:28:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629782960000|2021-08-24 05:29:20|17.68|16|17.68|15.99|17.68|16|17.68|15.99|0
1629782980000|2021-08-24 05:29:40|17.72|16.03|17.68|15.99|17.72|16.03|17.68|15.99|0
1629782990000|2021-08-24 05:29:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629783020000|2021-08-24 05:30:20|17.71||17.71||17.71||17.71||0
1629783050000|2021-08-24 05:30:50|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1629783060000|2021-08-24 05:31:00|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629783100000|2021-08-24 05:31:40|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1629783110000|2021-08-24 05:31:50|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629783180000|2021-08-24 05:33:00|17.75|16.06|17.68|15.99|17.75|16.06|17.68|15.99|0
1629783190000|2021-08-24 05:33:10|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629783210000|2021-08-24 05:33:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629783230000|2021-08-24 05:33:50|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629783240000|2021-08-24 05:34:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629783250000|2021-08-24 05:34:10|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1629783270000|2021-08-24 05:34:30||16.02||16.02||16.02||16.02|0
1629783280000|2021-08-24 05:34:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629783310000|2021-08-24 05:35:10|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629783320000|2021-08-24 05:35:20|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629783330000|2021-08-24 05:35:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629783350000|2021-08-24 05:35:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629783360000|2021-08-24 05:36:00|17.6|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1629783380000|2021-08-24 05:36:20|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629783390000|2021-08-24 05:36:30|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1629783400000|2021-08-24 05:36:40|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1629783450000|2021-08-24 05:37:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629783480000|2021-08-24 05:38:00|17.63||17.63||17.63||17.63||0
1629783510000|2021-08-24 05:38:30|17.67|15.99|17.63|15.96|17.67|15.99|17.63|15.96|0
1629783520000|2021-08-24 05:38:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629783540000|2021-08-24 05:39:00|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629783600000|2021-08-24 05:40:00|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629783620000|2021-08-24 05:40:20|17.58|15.9|17.6|15.92|17.6|15.92|17.58|15.9|0
1629783660000|2021-08-24 05:41:00|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1629783720000|2021-08-24 05:42:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629783750000|2021-08-24 05:42:30|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1629783780000|2021-08-24 05:43:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629783800000|2021-08-24 05:43:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629783810000|2021-08-24 05:43:30|17.56|15.89|17.54|15.87|17.56|15.89|17.52|15.85|0
1629783820000|2021-08-24 05:43:40|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629783830000|2021-08-24 05:43:50|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1629783840000|2021-08-24 05:44:00|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629783910000|2021-08-24 05:45:10|17.54|15.87|17.52|15.85|17.56|15.88|17.52|15.85|0
1629783920000|2021-08-24 05:45:20|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629783930000|2021-08-24 05:45:30|17.52|15.85|17.52|15.85|17.56|15.88|17.52|15.85|0
1629783950000|2021-08-24 05:45:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629783960000|2021-08-24 05:46:00|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629783980000|2021-08-24 05:46:20|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1629783990000|2021-08-24 05:46:30|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629784000000|2021-08-24 05:46:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629784030000|2021-08-24 05:47:10|17.44|15.78|17.48|15.82|17.48|15.82|17.44|15.78|0
1629784040000|2021-08-24 05:47:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629784140000|2021-08-24 05:49:00|17.48|15.81|17.52|15.85|17.52|15.85|17.48|15.81|0
1629784160000|2021-08-24 05:49:20|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629784180000|2021-08-24 05:49:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629784210000|2021-08-24 05:50:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629784230000|2021-08-24 05:50:30|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1629784240000|2021-08-24 05:50:40|17.44|15.78|17.44|15.78|17.44|15.78|17.4|15.75|0
1629784260000|2021-08-24 05:51:00|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629784270000|2021-08-24 05:51:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629784280000|2021-08-24 05:51:20|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629784300000|2021-08-24 05:51:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629784320000|2021-08-24 05:52:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629784340000|2021-08-24 05:52:20|17.61|15.93|17.62|15.95|17.62|15.95|17.61|15.93|0
1629784370000|2021-08-24 05:52:50|17.66|15.98|17.62|15.95|17.66|15.98|17.62|15.95|0
1629784380000|2021-08-24 05:53:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629784400000|2021-08-24 05:53:20|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629784420000|2021-08-24 05:53:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629784440000|2021-08-24 05:54:00|17.55|15.88|17.59|15.91|17.59|15.91|17.55|15.88|0
1629784450000|2021-08-24 05:54:10|17.55|15.88|17.57|15.89|17.57|15.89|17.55|15.88|0
1629784460000|2021-08-24 05:54:20|17.55|15.88|17.55|15.88|17.59|15.91|17.55|15.88|0
1629784550000|2021-08-24 05:55:50|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629784560000|2021-08-24 05:56:00|17.55|15.88|17.58|15.91|17.58|15.91|17.55|15.88|0
1629784620000|2021-08-24 05:57:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629784630000|2021-08-24 05:57:10|17.58|15.91|17.55|15.88|17.58|15.91|17.55|15.88|0
1629784680000|2021-08-24 05:58:00||15.87||15.87||15.87||15.87|0
1629784700000|2021-08-24 05:58:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629784710000|2021-08-24 05:58:30|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1629784720000|2021-08-24 05:58:40|17.51|15.84|17.55|15.87|17.55|15.87|17.51|15.84|0
1629784760000|2021-08-24 05:59:20|17.54|15.84|17.51|15.84|17.54|15.84|17.51|15.84|0
1629784770000|2021-08-24 05:59:30|17.47|15.81|17.47|15.81|17.51|15.84|17.47|15.81|0
1629784780000|2021-08-24 05:59:40|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1629784790000|2021-08-24 05:59:50|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1629784800000|2021-08-24 06:00:00|17.43|15.77|17.43|15.77|17.45|15.79|17.43|15.77|0
1629784820000|2021-08-24 06:00:20|17.4|15.74|17.4|15.74|17.42|15.76|17.4|15.74|0
1629784830000|2021-08-24 06:00:30|17.43|15.77|17.47|15.81|17.47|15.81|17.43|15.77|0
1629784850000|2021-08-24 06:00:50|17.51|15.84|17.49|15.82|17.51|15.84|17.47|15.81|0
1629784860000|2021-08-24 06:01:00|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1629784870000|2021-08-24 06:01:10|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629784880000|2021-08-24 06:01:20|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1629784900000|2021-08-24 06:01:40|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1629784910000|2021-08-24 06:01:50|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1629784920000|2021-08-24 06:02:00|17.49|15.82|17.51|15.84|17.51|15.84|17.47|15.81|0
1629784930000|2021-08-24 06:02:10|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629784940000|2021-08-24 06:02:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629784970000|2021-08-24 06:02:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629784990000|2021-08-24 06:03:10|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1629785000000|2021-08-24 06:03:20|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1629785010000|2021-08-24 06:03:30|17.51|15.84|17.5|15.84|17.51|15.84|17.5|15.84|0
1629785030000|2021-08-24 06:03:50|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1629785040000|2021-08-24 06:04:00|17.47|15.8|17.5|15.84|17.5|15.84|17.47|15.8|0
1629785080000|2021-08-24 06:04:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629785090000|2021-08-24 06:04:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629785120000|2021-08-24 06:05:20|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629785130000|2021-08-24 06:05:30|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629785160000|2021-08-24 06:06:00|17.5|15.84|17.54|15.87|17.54|15.87|17.5|15.84|0
1629785170000|2021-08-24 06:06:10|17.52|15.85|17.5|15.84|17.52|15.85|17.5|15.84|0
1629785180000|2021-08-24 06:06:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629785190000|2021-08-24 06:06:30|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1629785200000|2021-08-24 06:06:40|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629785210000|2021-08-24 06:06:50|17.54|15.87|17.58|15.9|17.58|15.9|17.54|15.87|0
1629785220000|2021-08-24 06:07:00|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1629785230000|2021-08-24 06:07:10|17.52|15.85|17.5|15.84|17.52|15.85|17.5|15.84|0
1629785240000|2021-08-24 06:07:20|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.84|0
1629785260000|2021-08-24 06:07:40|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1629785270000|2021-08-24 06:07:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629785280000|2021-08-24 06:08:00|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1629785300000|2021-08-24 06:08:20|17.54|15.87|17.5|15.83|17.54|15.87|17.46|15.8|0
1629785310000|2021-08-24 06:08:30|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629785340000|2021-08-24 06:09:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629785350000|2021-08-24 06:09:10|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629785370000|2021-08-24 06:09:30|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1629785430000|2021-08-24 06:10:30|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629785460000|2021-08-24 06:11:00|17.56|15.88|17.54|15.87|17.56|15.88|17.54|15.87|0
1629785530000|2021-08-24 06:12:10|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1629785540000|2021-08-24 06:12:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629785570000|2021-08-24 06:12:50|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1629785600000|2021-08-24 06:13:20|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1629785610000|2021-08-24 06:13:30|17.53|15.86|17.53|15.86|17.53|15.86|17.52|15.85|0
1629785660000|2021-08-24 06:14:20|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1629785690000|2021-08-24 06:14:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629785700000|2021-08-24 06:15:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629785710000|2021-08-24 06:15:10|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1629785740000|2021-08-24 06:15:40|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629785780000|2021-08-24 06:16:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629785790000|2021-08-24 06:16:30|17.55|15.88|17.53|15.86|17.57|15.9|17.53|15.86|0
1629785810000|2021-08-24 06:16:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629785830000|2021-08-24 06:17:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629785840000|2021-08-24 06:17:20|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629785870000|2021-08-24 06:17:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629785880000|2021-08-24 06:18:00|17.49|15.83|17.53|15.86|17.53|15.86|17.49|15.83|0
1629785890000|2021-08-24 06:18:10|17.49|15.83|17.53|15.86|17.53|15.86|17.49|15.83|0
1629785910000|2021-08-24 06:18:30|17.49|15.83|17.49|15.83|17.53|15.86|17.49|15.83|0
1629785940000|2021-08-24 06:19:00|17.51|15.84|17.49|15.83|17.51|15.84|17.49|15.83|0
1629785950000|2021-08-24 06:19:10|17.51|15.84|17.49|15.83|17.51|15.84|17.49|15.83|0
1629785970000|2021-08-24 06:19:30|17.46|15.79|17.49|15.83|17.49|15.83|17.46|15.79|0
1629785980000|2021-08-24 06:19:40|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629786000000|2021-08-24 06:20:00|17.49|15.83|17.47|15.81|17.49|15.83|17.46|15.79|0
1629786010000|2021-08-24 06:20:10|17.46|15.79|17.49|15.83|17.49|15.83|17.46|15.79|0
1629786020000|2021-08-24 06:20:20|17.47|15.81|17.49|15.83|17.49|15.83|17.46|15.79|0
1629786030000|2021-08-24 06:20:30|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629786040000|2021-08-24 06:20:40|17.47|15.81|17.49|15.83|17.49|15.83|17.46|15.79|0
1629786050000|2021-08-24 06:20:50|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629786060000|2021-08-24 06:21:00|17.45||17.45||17.45||17.45||0
1629786070000|2021-08-24 06:21:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629786090000|2021-08-24 06:21:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786100000|2021-08-24 06:21:40|17.42|15.76|17.45|15.79|17.45|15.79|17.42|15.76|0
1629786110000|2021-08-24 06:21:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629786120000|2021-08-24 06:22:00|17.44|15.78|17.42|15.76|17.45|15.79|17.42|15.76|0
1629786140000|2021-08-24 06:22:20|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786290000|2021-08-24 06:24:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629786310000|2021-08-24 06:25:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629786320000|2021-08-24 06:25:20|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629786330000|2021-08-24 06:25:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786340000|2021-08-24 06:25:40|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1629786350000|2021-08-24 06:25:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629786380000|2021-08-24 06:26:20|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786390000|2021-08-24 06:26:30|17.49|15.82|17.47|15.81|17.49|15.82|17.45|15.79|0
1629786400000|2021-08-24 06:26:40|17.49|15.82|17.49|15.82|17.49|15.82|17.47|15.81|0
1629786410000|2021-08-24 06:26:50|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629786420000|2021-08-24 06:27:00|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1629786460000|2021-08-24 06:27:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629786470000|2021-08-24 06:27:50|17.45|15.79|17.41|15.75|17.45|15.79|17.41|15.75|0
1629786480000|2021-08-24 06:28:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786510000|2021-08-24 06:28:30|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1629786520000|2021-08-24 06:28:40|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786570000|2021-08-24 06:29:30|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629786580000|2021-08-24 06:29:40|17.48||17.48||17.48||17.48||0
1629786600000|2021-08-24 06:30:00|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629786610000|2021-08-24 06:30:10|17.5|15.84|17.52|15.85|17.52|15.85|17.48|15.82|0
1629786620000|2021-08-24 06:30:20|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1629786640000|2021-08-24 06:30:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629786650000|2021-08-24 06:30:50|17.45|15.79|17.48|15.82|17.48|15.82|17.45|15.79|0
1629786660000|2021-08-24 06:31:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629786720000|2021-08-24 06:32:00||15.78||15.78||15.78||15.78|0
1629786730000|2021-08-24 06:32:10|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629786770000|2021-08-24 06:32:50|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1629786810000|2021-08-24 06:33:30|17.39|15.73|17.37|15.72|17.39|15.73|17.37|15.72|0
1629786820000|2021-08-24 06:33:40|17.39|15.73|17.34|15.68|17.39|15.73|17.34|15.68|0
1629786830000|2021-08-24 06:33:50|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1629786860000|2021-08-24 06:34:20|17.23|15.59|17.12|15.49|17.23|15.59|17.12|15.49|0
1629786870000|2021-08-24 06:34:30|17.15|15.52|17.15|15.52|17.19|15.55|17.15|15.52|0
1629786880000|2021-08-24 06:34:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629786890000|2021-08-24 06:34:50|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629786900000|2021-08-24 06:35:00|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1629786920000|2021-08-24 06:35:20|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629786930000|2021-08-24 06:35:30|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629786940000|2021-08-24 06:35:40|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1629786950000|2021-08-24 06:35:50|17.12|15.49|17.08|15.45|17.12|15.49|17.04|15.42|0
1629786960000|2021-08-24 06:36:00|17.04|15.42|16.97|15.36|17.08|15.45|16.97|15.36|0
1629786970000|2021-08-24 06:36:10|16.94|15.32|16.69|15.1|16.94|15.32|16.69|15.1|0
1629786980000|2021-08-24 06:36:20|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1629786990000|2021-08-24 06:36:30|16.64|15.05|16.65|15.07|16.65|15.07|16.62|15.03|0
1629787000000|2021-08-24 06:36:40|16.62|15.03|16.55|14.97|16.62|15.03|16.55|14.97|0
1629787010000|2021-08-24 06:36:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629787020000|2021-08-24 06:37:00|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1629787030000|2021-08-24 06:37:10|16.51|14.94|16.69|15.1|16.69|15.1|16.51|14.94|0
1629787040000|2021-08-24 06:37:20|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1629787050000|2021-08-24 06:37:30|16.72|15.13|16.72|15.13|16.76|15.16|16.72|15.13|0
1629787060000|2021-08-24 06:37:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629787070000|2021-08-24 06:37:50|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1629787080000|2021-08-24 06:38:00|16.72|15.13|16.69|15.1|16.72|15.13|16.65|15.07|0
1629787090000|2021-08-24 06:38:10|16.65|15.06|16.69|15.1|16.69|15.1|16.65|15.06|0
1629787100000|2021-08-24 06:38:20|16.72|15.13|16.7|15.11|16.72|15.13|16.7|15.11|0
1629787110000|2021-08-24 06:38:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629787120000|2021-08-24 06:38:40|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1629787130000|2021-08-24 06:38:50|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1629787140000|2021-08-24 06:39:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629787150000|2021-08-24 06:39:10|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1629787160000|2021-08-24 06:39:20|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1629787170000|2021-08-24 06:39:30|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1629787220000|2021-08-24 06:40:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629787250000|2021-08-24 06:40:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629787260000|2021-08-24 06:41:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629787270000|2021-08-24 06:41:10|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629787280000|2021-08-24 06:41:20|16.97|15.35|16.86|15.26|16.97|15.35|16.86|15.26|0
1629787290000|2021-08-24 06:41:30|16.9|15.29|16.86|15.26|16.9|15.29|16.86|15.26|0
1629787310000|2021-08-24 06:41:50|16.9|15.25|16.9|15.29|16.9|15.29|16.86|15.25|0
1629787320000|2021-08-24 06:42:00|16.93|15.32|16.91|15.3|16.93|15.32|16.91|15.3|0
1629787330000|2021-08-24 06:42:10|16.9|15.29|16.86|15.25|16.9|15.29|16.86|15.25|0
1629787350000|2021-08-24 06:42:30|16.82|15.22|16.86|15.25|16.86|15.25|16.82|15.22|0
1629787360000|2021-08-24 06:42:40|16.82|15.22|16.82|15.22|16.82|15.22|16.81|15.21|0
1629787370000|2021-08-24 06:42:50|16.86|15.25|16.86|15.25|16.86|15.25|16.84|15.24|0
1629787380000|2021-08-24 06:43:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629787400000|2021-08-24 06:43:20|16.86|15.25|16.9|15.29|16.9|15.29|16.86|15.25|0
1629787410000|2021-08-24 06:43:30|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1629787420000|2021-08-24 06:43:40|16.89||16.89||16.89||16.89||0
1629787430000|2021-08-24 06:43:50|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629787440000|2021-08-24 06:44:00|16.89|15.29|16.88|15.27|16.89|15.29|16.86|15.25|0
1629787450000|2021-08-24 06:44:10|16.86|15.25|16.82|15.22|16.86|15.25|16.82|15.22|0
1629787470000|2021-08-24 06:44:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629787480000|2021-08-24 06:44:40|16.82|15.22|16.82|15.22|16.82|15.22|16.79|15.19|0
1629787490000|2021-08-24 06:44:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629787500000|2021-08-24 06:45:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629787510000|2021-08-24 06:45:10|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1629787520000|2021-08-24 06:45:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629787540000|2021-08-24 06:45:40|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1629787570000|2021-08-24 06:46:10|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629787580000|2021-08-24 06:46:20|16.77|15.17|16.75|15.16|16.77|15.17|16.72|15.12|0
1629787590000|2021-08-24 06:46:30|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1629787600000|2021-08-24 06:46:40|16.73|15.14|16.72|15.12|16.73|15.14|16.72|15.12|0
1629787610000|2021-08-24 06:46:50|16.71|15.16|16.75|15.16|16.75|15.16|16.71|15.16|0
1629787620000|2021-08-24 06:47:00|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1629787640000|2021-08-24 06:47:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629787650000|2021-08-24 06:47:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629787660000|2021-08-24 06:47:40|16.79|15.19|16.79|15.19|16.82|15.22|16.79|15.19|0
1629787680000|2021-08-24 06:48:00|16.82|15.22|16.82|15.22|16.82|15.22|16.8|15.2|0
1629787720000|2021-08-24 06:48:40|16.78|15.19|16.82|15.22|16.82|15.22|16.78|15.19|0
1629787740000|2021-08-24 06:49:00|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1629787750000|2021-08-24 06:49:10|16.78|15.19|16.78|15.19|16.82|15.22|16.78|15.19|0
1629787760000|2021-08-24 06:49:20|16.8|15.2|16.75|15.15|16.8|15.2|16.75|15.15|0
1629787770000|2021-08-24 06:49:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629787790000|2021-08-24 06:49:50|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629787800000|2021-08-24 06:50:00|16.63|15.04|16.62|15.04|16.63|15.04|16.61|15.03|0
1629787810000|2021-08-24 06:50:10|16.61|15.03|16.54|14.96|16.61|15.03|16.54|14.96|0
1629787830000|2021-08-24 06:50:30|16.57|14.99|16.57|14.99|16.61|15.02|16.57|14.99|0
1629787840000|2021-08-24 06:50:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629787850000|2021-08-24 06:50:50|16.57|14.99|16.55|14.98|16.57|14.99|16.55|14.98|0
1629787860000|2021-08-24 06:51:00|16.54|14.96|16.5|14.93|16.54|14.96|16.5|14.93|0
1629787870000|2021-08-24 06:51:10|16.54|14.96|16.61|15.02|16.61|15.02|16.54|14.96|0
1629787880000|2021-08-24 06:51:20|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1629787900000|2021-08-24 06:51:40|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629787910000|2021-08-24 06:51:50|16.68|15.09|16.64|15.06|16.68|15.09|16.64|15.06|0
1629787920000|2021-08-24 06:52:00|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629787930000|2021-08-24 06:52:10|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629787940000|2021-08-24 06:52:20|16.61|15.02|16.6|15.02|16.64|15.06|16.6|15.02|0
1629787950000|2021-08-24 06:52:30|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1629787970000|2021-08-24 06:52:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629787980000|2021-08-24 06:53:00|16.57|14.99|16.6|15.02|16.6|15.02|16.57|14.99|0
1629787990000|2021-08-24 06:53:10|16.57|14.99|16.57|14.99|16.6|15.02|16.57|14.99|0
1629788010000|2021-08-24 06:53:30|16.59|15.01|16.6|15.02|16.6|15.02|16.57|14.99|0
1629788020000|2021-08-24 06:53:40|16.57|14.99|16.59|15.01|16.6|15.02|16.57|14.99|0
1629788030000|2021-08-24 06:53:50|16.6|15.02|16.57|14.99|16.6|15.02|16.57|14.99|0
1629788040000|2021-08-24 06:54:00|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629788050000|2021-08-24 06:54:10|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1629788060000|2021-08-24 06:54:20|16.55|14.98|16.5|14.93|16.55|14.98|16.5|14.93|0
1629788070000|2021-08-24 06:54:30|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1629788080000|2021-08-24 06:54:40|16.5|14.93|16.48|14.91|16.5|14.93|16.48|14.91|0
1629788090000|2021-08-24 06:54:50|16.5|14.93|16.46|14.89|16.5|14.93|16.46|14.89|0
1629788100000|2021-08-24 06:55:00|16.48|14.91|16.5|14.93|16.5|14.93|16.48|14.91|0
1629788110000|2021-08-24 06:55:10|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1629788120000|2021-08-24 06:55:20|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629788130000|2021-08-24 06:55:30|16.55|14.97|16.53|14.96|16.55|14.97|16.53|14.96|0
1629788140000|2021-08-24 06:55:40|16.5|14.93|16.46|14.89|16.5|14.93|16.46|14.89|0
1629788150000|2021-08-24 06:55:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629788170000|2021-08-24 06:56:10|16.53|14.96|16.5|14.93|16.53|14.96|16.5|14.93|0
1629788180000|2021-08-24 06:56:20|16.53|14.96|16.53|14.96|16.53|14.96|16.5|14.93|0
1629788210000|2021-08-24 06:56:50|16.5|14.93|16.53|14.96|16.53|14.96|16.5|14.93|0
1629788220000|2021-08-24 06:57:00|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629788230000|2021-08-24 06:57:10||14.92||14.92||14.92||14.92|0
1629788270000|2021-08-24 06:57:50|16.53|14.96|16.53|14.96|16.53|14.96|16.5|14.92|0
1629788280000|2021-08-24 06:58:00|16.51|14.94|16.5|14.92|16.51|14.94|16.5|14.92|0
1629788290000|2021-08-24 06:58:10|16.51|14.94|16.57|14.99|16.57|14.99|16.5|14.92|0
1629788300000|2021-08-24 06:58:20|16.55|14.97|16.57|14.99|16.57|14.99|16.53|14.96|0
1629788310000|2021-08-24 06:58:30|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1629788320000|2021-08-24 06:58:40|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1629788330000|2021-08-24 06:58:50|16.56|14.92|16.49|14.92|16.56|14.92|16.49|14.92|0
1629788340000|2021-08-24 06:59:00|16.46|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1629788350000|2021-08-24 06:59:10|16.48|14.91|16.42|14.86|16.49|14.92|16.42|14.86|0
1629788360000|2021-08-24 06:59:20|16.46|14.89|16.46|14.89|16.46|14.89|16.42|14.86|0
1629788370000|2021-08-24 06:59:30|16.42|14.86|16.46|14.89|16.46|14.89|16.42|14.86|0
1629788380000|2021-08-24 06:59:40|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629788390000|2021-08-24 06:59:50|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1629788400000|2021-08-24 07:00:00|16.49|14.92|16.56|14.99|16.6|15.02|16.49|14.92|0
1629788410000|2021-08-24 07:00:10|16.6|15.02|16.67|15.08|16.67|15.08|16.6|15.02|0
1629788420000|2021-08-24 07:00:20|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629788430000|2021-08-24 07:00:30|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629788440000|2021-08-24 07:00:40|16.74|15.15|16.81|15.21|16.85|15.24|16.74|15.15|0
1629788450000|2021-08-24 07:00:50|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1629788460000|2021-08-24 07:01:00|16.78|15.18|16.81|15.21|16.88|15.27|16.78|15.18|0
1629788470000|2021-08-24 07:01:10|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1629788480000|2021-08-24 07:01:20|16.85|15.24|16.88|15.27|16.88|15.27|16.85|15.24|0
1629788500000|2021-08-24 07:01:40|16.92|15.31|16.92|15.31|16.94|15.32|16.92|15.31|0
1629788510000|2021-08-24 07:01:50|16.95|15.34|16.92|15.31|16.95|15.34|16.92|15.31|0
1629788520000|2021-08-24 07:02:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629788530000|2021-08-24 07:02:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629788540000|2021-08-24 07:02:20|16.88|15.27|16.9|15.29|16.92|15.31|16.88|15.27|0
1629788550000|2021-08-24 07:02:30|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1629788560000|2021-08-24 07:02:40|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1629788580000|2021-08-24 07:03:00|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629788590000|2021-08-24 07:03:10|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1629788600000|2021-08-24 07:03:20|16.93|15.32|16.92|15.3|16.93|15.32|16.92|15.3|0
1629788610000|2021-08-24 07:03:30|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629788620000|2021-08-24 07:03:40|16.95|15.34|16.95|15.34|16.99|15.37|16.95|15.34|0
1629788630000|2021-08-24 07:03:50|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1629788640000|2021-08-24 07:04:00|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629788650000|2021-08-24 07:04:10|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1629788660000|2021-08-24 07:04:20|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629788670000|2021-08-24 07:04:30|16.99|15.37|16.95|15.34|16.99|15.37|16.95|15.34|0
1629788690000|2021-08-24 07:04:50|16.91|15.3|16.84|15.24|16.91|15.3|16.84|15.24|0
1629788700000|2021-08-24 07:05:00|16.81|15.21|16.77|15.17|16.81|15.21|16.77|15.17|0
1629788710000|2021-08-24 07:05:10|16.7|15.11|16.74|15.14|16.74|15.14|16.7|15.11|0
1629788720000|2021-08-24 07:05:20|16.7|15.11|16.77|15.17|16.77|15.17|16.7|15.11|0
1629788730000|2021-08-24 07:05:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629788740000|2021-08-24 07:05:40|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1629788750000|2021-08-24 07:05:50|16.84|15.24|16.84|15.24|16.84|15.24|16.81|15.21|0
1629788760000|2021-08-24 07:06:00|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1629788770000|2021-08-24 07:06:10|16.86|15.26|16.84|15.24|16.86|15.26|16.84|15.24|0
1629788780000|2021-08-24 07:06:20|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629788790000|2021-08-24 07:06:30|16.84|15.24|16.84|15.24|16.86|15.26|16.84|15.24|0
1629788800000|2021-08-24 07:06:40|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629788820000|2021-08-24 07:07:00|16.82|15.22|16.77|15.17|16.82|15.22|16.77|15.17|0
1629788830000|2021-08-24 07:07:10|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629788840000|2021-08-24 07:07:20|16.81|15.21|16.81|15.21|16.84|15.24|16.81|15.21|0
1629788850000|2021-08-24 07:07:30|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1629788860000|2021-08-24 07:07:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629788870000|2021-08-24 07:07:50|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629788880000|2021-08-24 07:08:00|16.91|15.3|16.88|15.27|16.91|15.3|16.84|15.24|0
1629788900000|2021-08-24 07:08:20|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1629788910000|2021-08-24 07:08:30|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1629788920000|2021-08-24 07:08:40|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629788930000|2021-08-24 07:08:50|16.95|15.33|16.91|15.3|16.95|15.33|16.91|15.3|0
1629788940000|2021-08-24 07:09:00|16.95|15.33|16.91|15.3|16.95|15.33|16.91|15.3|0
1629788950000|2021-08-24 07:09:10|16.95|15.33|16.95|15.33|16.95|15.33|16.95|15.33|0
1629788960000|2021-08-24 07:09:20|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629788970000|2021-08-24 07:09:30|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629788980000|2021-08-24 07:09:40|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629788990000|2021-08-24 07:09:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629789000000|2021-08-24 07:10:00|16.91|15.3|16.88|15.27|16.91|15.3|16.84|15.24|0
1629789010000|2021-08-24 07:10:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629789020000|2021-08-24 07:10:20|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629789030000|2021-08-24 07:10:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629789050000|2021-08-24 07:10:50|16.84|15.24|16.8|15.2|16.84|15.24|16.8|15.2|0
1629789060000|2021-08-24 07:11:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629789070000|2021-08-24 07:11:10|16.87|15.27|16.84|15.24|16.87|15.27|16.84|15.24|0
1629789080000|2021-08-24 07:11:20|16.87|15.23|16.87|15.27|16.87|15.27|16.87|15.23|0
1629789090000|2021-08-24 07:11:30|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629789100000|2021-08-24 07:11:40|16.87|15.27|16.84|15.23|16.87|15.27|16.84|15.23|0
1629789130000|2021-08-24 07:12:10|16.8|15.2|16.84|15.23|16.84|15.23|16.8|15.2|0
1629789140000|2021-08-24 07:12:20|16.87|15.27|16.84|15.23|16.87|15.27|16.84|15.23|0
1629789150000|2021-08-24 07:12:30|16.82|15.22|16.84|15.23|16.84|15.23|16.82|15.22|0
1629789160000|2021-08-24 07:12:40|16.8|15.2|16.84|15.23|16.84|15.23|16.8|15.2|0
1629789170000|2021-08-24 07:12:50|16.82|15.22|16.84|15.23|16.84|15.23|16.8|15.2|0
1629789180000|2021-08-24 07:13:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629789200000|2021-08-24 07:13:20|16.78|15.19|16.8|15.2|16.8|15.2|16.77|15.17|0
1629789210000|2021-08-24 07:13:30|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629789220000|2021-08-24 07:13:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629789230000|2021-08-24 07:13:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629789240000|2021-08-24 07:14:00|16.87|15.27|16.84|15.23|16.87|15.27|16.84|15.23|0
1629789260000|2021-08-24 07:14:20|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629789270000|2021-08-24 07:14:30|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629789290000|2021-08-24 07:14:50|16.94|15.33|16.98|15.36|16.98|15.36|16.94|15.33|0
1629789300000|2021-08-24 07:15:00|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1629789310000|2021-08-24 07:15:10|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1629789330000|2021-08-24 07:15:30|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1629789350000|2021-08-24 07:15:50|17.12|15.49|17.05|15.43|17.12|15.49|17.05|15.43|0
1629789360000|2021-08-24 07:16:00|17.09|15.46|17.16|15.52|17.16|15.52|17.09|15.46|0
1629789370000|2021-08-24 07:16:10|17.12|15.49|17.23|15.59|17.23|15.59|17.12|15.49|0
1629789380000|2021-08-24 07:16:20|17.19|15.56|17.23|15.59|17.23|15.59|17.19|15.56|0
1629789390000|2021-08-24 07:16:30|17.21|15.57|17.09|15.46|17.21|15.57|17.09|15.46|0
1629789400000|2021-08-24 07:16:40|17.05|15.43|17.01|15.39|17.05|15.43|17.01|15.39|0
1629789410000|2021-08-24 07:16:50|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629789420000|2021-08-24 07:17:00|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1629789430000|2021-08-24 07:17:10|17.01|15.39|16.98|15.36|17.01|15.39|16.98|15.36|0
1629789440000|2021-08-24 07:17:20|16.94|15.33|16.91|15.3|16.96|15.34|16.91|15.3|0
1629789450000|2021-08-24 07:17:30|16.94|15.33|16.91|15.3|16.94|15.33|16.91|15.3|0
1629789460000|2021-08-24 07:17:40|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629789470000|2021-08-24 07:17:50|16.91|15.3|16.98|15.36|16.98|15.36|16.91|15.3|0
1629789480000|2021-08-24 07:18:00|16.94|15.33|17.01|15.39|17.01|15.39|16.94|15.33|0
1629789500000|2021-08-24 07:18:20|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1629789510000|2021-08-24 07:18:30|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629789520000|2021-08-24 07:18:40|17.01|15.39|16.98|15.36|17.01|15.39|16.98|15.36|0
1629789530000|2021-08-24 07:18:50|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629789540000|2021-08-24 07:19:00|16.9|15.29|16.87|15.26|16.9|15.29|16.87|15.26|0
1629789550000|2021-08-24 07:19:10|16.9|15.29|16.87|15.26|16.9|15.29|16.87|15.26|0
1629789560000|2021-08-24 07:19:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629789570000|2021-08-24 07:19:30|16.92|15.31|16.92|15.31|16.92|15.31|16.9|15.29|0
1629789580000|2021-08-24 07:19:40|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629789600000|2021-08-24 07:20:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629789610000|2021-08-24 07:20:10|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629789620000|2021-08-24 07:20:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629789630000|2021-08-24 07:20:30|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1629789640000|2021-08-24 07:20:40|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1629789650000|2021-08-24 07:20:50|16.87|15.26|16.83|15.23|16.87|15.26|16.83|15.23|0
1629789680000|2021-08-24 07:21:20|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1629789700000|2021-08-24 07:21:40|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629789710000|2021-08-24 07:21:50|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1629789720000|2021-08-24 07:22:00|16.88|15.28|16.9|15.29|16.9|15.29|16.88|15.28|0
1629789730000|2021-08-24 07:22:10|16.94|15.32|16.9|15.29|16.94|15.32|16.9|15.29|0
1629789740000|2021-08-24 07:22:20|16.87|15.26|16.83|15.23|16.87|15.26|16.83|15.23|0
1629789760000|2021-08-24 07:22:40|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1629789770000|2021-08-24 07:22:50|16.87|15.26|16.85|15.24|16.87|15.26|16.85|15.24|0
1629789780000|2021-08-24 07:23:00|16.83|15.23|16.83|15.23|16.87|15.26|16.83|15.23|0
1629789790000|2021-08-24 07:23:10|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629789800000|2021-08-24 07:23:20|16.9|15.29|16.88|15.28|16.9|15.29|16.87|15.26|0
1629789810000|2021-08-24 07:23:30|16.9|15.29|16.94|15.32|16.94|15.32|16.9|15.29|0
1629789820000|2021-08-24 07:23:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629789830000|2021-08-24 07:23:50|16.94|15.32|16.97|15.36|16.97|15.36|16.92|15.31|0
1629789840000|2021-08-24 07:24:00|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629789850000|2021-08-24 07:24:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629789870000|2021-08-24 07:24:30|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1629789880000|2021-08-24 07:24:40|17.03|15.4|17.04|15.42|17.04|15.42|17.03|15.4|0
1629789890000|2021-08-24 07:24:50|17.03|15.4|17.01|15.39|17.04|15.42|17.01|15.39|0
1629789900000|2021-08-24 07:25:00|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629789910000|2021-08-24 07:25:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629789920000|2021-08-24 07:25:20|16.97|15.35|16.97|15.35|16.97|15.35|16.95|15.34|0
1629789930000|2021-08-24 07:25:30|16.94|15.32|16.97|15.35|16.97|15.35|16.94|15.32|0
1629789940000|2021-08-24 07:25:40|16.94|15.32|16.97|15.35|16.97|15.35|16.94|15.32|0
1629789950000|2021-08-24 07:25:50|16.95|15.34|16.93|15.32|16.95|15.34|16.93|15.32|0
1629789960000|2021-08-24 07:26:00|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1629789970000|2021-08-24 07:26:10|16.92|15.31|16.92|15.31|16.93|15.32|16.92|15.31|0
1629789980000|2021-08-24 07:26:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629789990000|2021-08-24 07:26:30|16.86|15.26|16.86|15.26|16.86|15.26|16.83|15.22|0
1629790010000|2021-08-24 07:26:50|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629790020000|2021-08-24 07:27:00|16.93|15.32|16.86|15.26|16.93|15.32|16.86|15.26|0
1629790030000|2021-08-24 07:27:10|16.9|15.29|16.9|15.29|16.9|15.29|16.86|15.26|0
1629790040000|2021-08-24 07:27:20|16.86|15.26|16.83|15.22|16.86|15.26|16.83|15.22|0
1629790050000|2021-08-24 07:27:30|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1629790060000|2021-08-24 07:27:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629790070000|2021-08-24 07:27:50|16.88|15.27|16.88|15.27|16.88|15.27|16.86|15.26|0
1629790080000|2021-08-24 07:28:00|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1629790090000|2021-08-24 07:28:10|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629790100000|2021-08-24 07:28:20|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1629790110000|2021-08-24 07:28:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629790120000|2021-08-24 07:28:40|16.9|15.29|16.9|15.29|16.93|15.32|16.9|15.29|0
1629790140000|2021-08-24 07:29:00|16.92|15.3|16.93|15.32|16.93|15.32|16.92|15.3|0
1629790180000|2021-08-24 07:29:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629790190000|2021-08-24 07:29:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629790200000|2021-08-24 07:30:00|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1629790240000|2021-08-24 07:30:40|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629790250000|2021-08-24 07:30:50|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1629790260000|2021-08-24 07:31:00|16.97|15.35|16.93|15.32|16.97|15.35|16.93|15.32|0
1629790270000|2021-08-24 07:31:10|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629790280000|2021-08-24 07:31:20|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1629790300000|2021-08-24 07:31:40|16.99|15.37|17|15.38|17|15.38|16.99|15.37|0
1629790310000|2021-08-24 07:31:50|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629790330000|2021-08-24 07:32:10|17|15.38|17.07|15.45|17.07|15.45|17|15.38|0
1629790340000|2021-08-24 07:32:20|17.11|15.48|17.07|15.45|17.11|15.48|17.07|15.45|0
1629790350000|2021-08-24 07:32:30|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629790380000|2021-08-24 07:33:00|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629790390000|2021-08-24 07:33:10|17.04|15.41|17.04|15.41|17.07|15.45|17.04|15.41|0
1629790400000|2021-08-24 07:33:20|17.06|15.43|17.04|15.41|17.06|15.43|17.04|15.41|0
1629790410000|2021-08-24 07:33:30|17.06|15.43|17.04|15.41|17.06|15.43|17.04|15.41|0
1629790420000|2021-08-24 07:33:40|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1629790430000|2021-08-24 07:33:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629790440000|2021-08-24 07:34:00|16.96|15.35|17|15.38|17|15.38|16.96|15.35|0
1629790450000|2021-08-24 07:34:10|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629790470000|2021-08-24 07:34:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1629790480000|2021-08-24 07:34:40|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629790490000|2021-08-24 07:34:50|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629790500000|2021-08-24 07:35:00|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629790510000|2021-08-24 07:35:10|17.07|15.45|17.04|15.41|17.07|15.45|17.04|15.41|0
1629790520000|2021-08-24 07:35:20|17|15.38|17.07|15.45|17.07|15.45|17|15.38|0
1629790530000|2021-08-24 07:35:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629790550000|2021-08-24 07:35:50|17.14|15.51|17.13|15.49|17.14|15.51|17.11|15.48|0
1629790560000|2021-08-24 07:36:00|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1629790570000|2021-08-24 07:36:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629790580000|2021-08-24 07:36:20|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1629790590000|2021-08-24 07:36:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629790600000|2021-08-24 07:36:40|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629790620000|2021-08-24 07:37:00|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1629790630000|2021-08-24 07:37:10|16.96|15.35|16.96|15.35|17|15.38|16.96|15.35|0
1629790640000|2021-08-24 07:37:20|17|15.38|16.96|15.35|17|15.38|16.96|15.35|0
1629790650000|2021-08-24 07:37:30|16.93|15.31|16.89|15.28|16.93|15.31|16.89|15.28|0
1629790660000|2021-08-24 07:37:40|16.93|15.31|16.85|15.25|16.93|15.31|16.85|15.25|0
1629790670000|2021-08-24 07:37:50|16.89|15.28|16.93|15.31|16.93|15.31|16.89|15.28|0
1629790680000|2021-08-24 07:38:00|16.89|15.28|16.93|15.31|16.93|15.31|16.89|15.28|0
1629790690000|2021-08-24 07:38:10|16.96|15.35|16.93|15.31|16.96|15.35|16.93|15.31|0
1629790710000|2021-08-24 07:38:30|16.89|15.28|16.93|15.31|16.93|15.31|16.89|15.28|0
1629790720000|2021-08-24 07:38:40|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629790730000|2021-08-24 07:38:50|16.93|15.31|16.93|15.31|16.93|15.31|16.93|15.31|0
1629790740000|2021-08-24 07:39:00|16.94|15.33|16.93|15.31|16.96|15.35|16.93|15.31|0
1629790750000|2021-08-24 07:39:10|17|15.38|17|15.38|17.03|15.41|17|15.38|0
1629790780000|2021-08-24 07:39:40|16.96|15.35|16.98|15.36|17|15.38|16.96|15.35|0
1629790790000|2021-08-24 07:39:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629790800000|2021-08-24 07:40:00|16.96|15.34|17|15.38|17|15.38|16.96|15.34|0
1629790820000|2021-08-24 07:40:20|16.98|15.36|17|15.38|17|15.38|16.96|15.34|0
1629790830000|2021-08-24 07:40:30|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1629790840000|2021-08-24 07:40:40|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629790860000|2021-08-24 07:41:00|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1629790870000|2021-08-24 07:41:10|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1629790880000|2021-08-24 07:41:20|16.99|15.38|16.99|15.38|16.99|15.38|16.99|15.38|0
1629790890000|2021-08-24 07:41:30|17.03|15.41|16.99|15.38|17.03|15.41|16.99|15.38|0
1629790910000|2021-08-24 07:41:50|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1629790920000|2021-08-24 07:42:00|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629790930000|2021-08-24 07:42:10|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629790940000|2021-08-24 07:42:20|16.99|15.38|16.99|15.38|16.99|15.38|16.99|15.38|0
1629790950000|2021-08-24 07:42:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629790960000|2021-08-24 07:42:40|16.99|15.38|17.01|15.39|17.03|15.41|16.99|15.38|0
1629790970000|2021-08-24 07:42:50|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629790980000|2021-08-24 07:43:00|17.05|15.42|17.07|15.44|17.07|15.44|17.05|15.42|0
1629791000000|2021-08-24 07:43:20|17.05|15.42|17.05|15.42|17.07|15.44|17.05|15.42|0
1629791010000|2021-08-24 07:43:30|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1629791020000|2021-08-24 07:43:40|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1629791030000|2021-08-24 07:43:50|17.07|15.44|17.05|15.42|17.07|15.44|17.05|15.42|0
1629791040000|2021-08-24 07:44:00|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629791050000|2021-08-24 07:44:10|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629791070000|2021-08-24 07:44:30|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629791100000|2021-08-24 07:45:00|17.1|15.47|17.14|15.5|17.14|15.5|17.1|15.47|0
1629791120000|2021-08-24 07:45:20|17.12|15.49|17.14|15.5|17.14|15.5|17.1|15.47|0
1629791130000|2021-08-24 07:45:30|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629791140000|2021-08-24 07:45:40|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629791150000|2021-08-24 07:45:50|17.1|15.47|17.03|15.41|17.1|15.47|17.03|15.41|0
1629791160000|2021-08-24 07:46:00|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629791170000|2021-08-24 07:46:10|17.06|15.44|17.03|15.41|17.06|15.44|17.03|15.41|0
1629791180000|2021-08-24 07:46:20|17.06|15.44|17.03|15.41|17.06|15.44|17.03|15.41|0
1629791210000|2021-08-24 07:46:50|17.01|15.39|16.99|15.37|17.01|15.39|16.99|15.37|0
1629791220000|2021-08-24 07:47:00|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629791230000|2021-08-24 07:47:10|17.05|15.42|17.03|15.4|17.06|15.44|17.03|15.4|0
1629791240000|2021-08-24 07:47:20|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1629791260000|2021-08-24 07:47:40|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629791270000|2021-08-24 07:47:50|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629791280000|2021-08-24 07:48:00|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629791300000|2021-08-24 07:48:20|17.04|15.42|17.03|15.4|17.04|15.42|17.03|15.4|0
1629791320000|2021-08-24 07:48:40|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629791370000|2021-08-24 07:49:30|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1629791380000|2021-08-24 07:49:40|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1629791390000|2021-08-24 07:49:50|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1629791400000|2021-08-24 07:50:00|17.06|15.44|17.06|15.44|17.1|15.47|17.06|15.44|0
1629791410000|2021-08-24 07:50:10|17.1|15.47|17.06|15.44|17.1|15.47|17.06|15.44|0
1629791420000|2021-08-24 07:50:20|17.1|15.47|17.06|15.44|17.1|15.47|17.06|15.44|0
1629791450000|2021-08-24 07:50:50|17.1|15.47|17.1|15.47|17.1|15.47|17.06|15.43|0
1629791460000|2021-08-24 07:51:00|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629791470000|2021-08-24 07:51:10|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1629791480000|2021-08-24 07:51:20|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1629791510000|2021-08-24 07:51:50|17.1|15.47|17.09|15.47|17.1|15.47|17.09|15.47|0
1629791520000|2021-08-24 07:52:00|17.06|15.43|17.13|15.5|17.13|15.5|17.06|15.43|0
1629791530000|2021-08-24 07:52:10|17.09|15.47|17.09|15.47|17.13|15.5|17.09|15.47|0
1629791550000|2021-08-24 07:52:30|17.13|15.5|17.09|15.47|17.13|15.5|17.09|15.47|0
1629791560000|2021-08-24 07:52:40|17.13|15.5|17.09|15.47|17.13|15.5|17.09|15.47|0
1629791580000|2021-08-24 07:53:00|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629791590000|2021-08-24 07:53:10|17.17|15.53|17.17|15.53|17.19|15.55|17.17|15.53|0
1629791610000|2021-08-24 07:53:30|17.15|15.52|17.17|15.53|17.17|15.53|17.15|15.52|0
1629791650000|2021-08-24 07:54:10|17.13|15.5|17.2|15.56|17.2|15.56|17.13|15.5|0
1629791660000|2021-08-24 07:54:20|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1629791670000|2021-08-24 07:54:30|17.2|15.56|17.17|15.53|17.2|15.56|17.17|15.53|0
1629791680000|2021-08-24 07:54:40|17.2|15.56|17.18|15.55|17.2|15.56|17.18|15.55|0
1629791690000|2021-08-24 07:54:50|17.2|15.56|17.2|15.56|17.2|15.56|17.17|15.53|0
1629791700000|2021-08-24 07:55:00|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1629791710000|2021-08-24 07:55:10|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1629791720000|2021-08-24 07:55:20|17.13|15.5|17.13|15.5|17.16|15.53|17.13|15.5|0
1629791730000|2021-08-24 07:55:30|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629791760000|2021-08-24 07:56:00|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1629791790000|2021-08-24 07:56:30|17.18|15.55|17.16|15.53|17.18|15.55|17.16|15.53|0
1629791800000|2021-08-24 07:56:40|17.18|15.55|17.24|15.59|17.24|15.59|17.18|15.55|0
1629791820000|2021-08-24 07:57:00|17.25|15.61|17.29|15.64|17.29|15.64|17.25|15.61|0
1629791830000|2021-08-24 07:57:10|17.35|15.69|17.31|15.66|17.35|15.69|17.31|15.66|0
1629791850000|2021-08-24 07:57:30|17.27|15.63|17.25|15.61|17.27|15.63|17.25|15.61|0
1629791860000|2021-08-24 07:57:40|17.27|15.63|17.24|15.59|17.27|15.63|17.24|15.59|0
1629791900000|2021-08-24 07:58:20|17.23||17.23||17.23||17.23||0
1629791920000|2021-08-24 07:58:40|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629791930000|2021-08-24 07:58:50|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629791950000|2021-08-24 07:59:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629791960000|2021-08-24 07:59:20|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1629791980000|2021-08-24 07:59:40|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1629792000000|2021-08-24 08:00:00|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1629792010000|2021-08-24 08:00:10|17.22|15.58|17.23|15.59|17.23|15.59|17.22|15.58|0
1629792030000|2021-08-24 08:00:30|17.27|15.62|17.31|15.66|17.31|15.66|17.27|15.62|0
1629792050000|2021-08-24 08:00:50|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1629792060000|2021-08-24 08:01:00|17.78|16.09|17.71|16.02|17.78|16.09|17.71|16.02|0
1629792070000|2021-08-24 08:01:10|17.74|16.05|17.71|16.02|17.74|16.05|17.71|16.02|0
1629792080000|2021-08-24 08:01:20|17.73|16.04|17.71|16.02|17.74|16.05|17.71|16.02|0
1629792090000|2021-08-24 08:01:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629792100000|2021-08-24 08:01:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629792110000|2021-08-24 08:01:50|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1629792120000|2021-08-24 08:02:00|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1629792130000|2021-08-24 08:02:10|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629792140000|2021-08-24 08:02:20|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629792150000|2021-08-24 08:02:30|17.56|15.89|17.56|15.89|17.56|15.89|17.52|15.85|0
1629792180000|2021-08-24 08:03:00|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629792200000|2021-08-24 08:03:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629792220000|2021-08-24 08:03:40|17.61|15.94|17.6|15.92|17.61|15.94|17.6|15.92|0
1629792230000|2021-08-24 08:03:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1629792240000|2021-08-24 08:04:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629792270000|2021-08-24 08:04:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629792300000|2021-08-24 08:05:00|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1629792310000|2021-08-24 08:05:10|17.74|16.05|17.7|16.02|17.74|16.05|17.7|16.02|0
1629792330000|2021-08-24 08:05:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629792340000|2021-08-24 08:05:40||15.98||15.98||15.98||15.98|0
1629792360000|2021-08-24 08:06:00|17.7|16.02|17.67|15.98|17.7|16.02|17.67|15.98|0
1629792370000|2021-08-24 08:06:10|17.69|16|17.69|16|17.69|16|17.69|16|0
1629792380000|2021-08-24 08:06:20|17.67|15.98|17.59|15.92|17.67|15.98|17.59|15.92|0
1629792390000|2021-08-24 08:06:30|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1629792400000|2021-08-24 08:06:40|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1629792440000|2021-08-24 08:07:20|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629792450000|2021-08-24 08:07:30|17.56|15.88|17.63|15.95|17.63|15.95|17.56|15.88|0
1629792460000|2021-08-24 08:07:40|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629792470000|2021-08-24 08:07:50|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1629792480000|2021-08-24 08:08:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629792490000|2021-08-24 08:08:10|17.56|15.88|17.59|15.92|17.59|15.92|17.56|15.88|0
1629792500000|2021-08-24 08:08:20|17.52|15.85|17.45|15.78|17.52|15.85|17.45|15.78|0
1629792510000|2021-08-24 08:08:30|17.48|15.82|17.45|15.78|17.48|15.82|17.45|15.78|0
1629792520000|2021-08-24 08:08:40|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1629792530000|2021-08-24 08:08:50|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629792540000|2021-08-24 08:09:00|17.52|15.85|17.52|15.85|17.56|15.88|17.52|15.85|0
1629792550000|2021-08-24 08:09:10|17.55|15.88|17.48|15.82|17.55|15.88|17.48|15.82|0
1629792560000|2021-08-24 08:09:20|17.46|15.8|17.48|15.82|17.48|15.82|17.46|15.8|0
1629792580000|2021-08-24 08:09:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629792590000|2021-08-24 08:09:50|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629792600000|2021-08-24 08:10:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629792610000|2021-08-24 08:10:10|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1629792630000|2021-08-24 08:10:30|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1629792640000|2021-08-24 08:10:40|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629792650000|2021-08-24 08:10:50|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629792660000|2021-08-24 08:11:00|17.52|15.85|17.52|15.85|17.55|15.88|17.52|15.85|0
1629792670000|2021-08-24 08:11:10|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1629792680000|2021-08-24 08:11:20|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629792690000|2021-08-24 08:11:30|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629792700000|2021-08-24 08:11:40|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629792710000|2021-08-24 08:11:50|17.48|15.82|17.48|15.81|17.48|15.82|17.48|15.81|0
1629792720000|2021-08-24 08:12:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629792730000|2021-08-24 08:12:10|17.48|15.81|17.48|15.81|17.48|15.81|17.46|15.8|0
1629792750000|2021-08-24 08:12:30|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1629792770000|2021-08-24 08:12:50|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1629792780000|2021-08-24 08:13:00|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1629792790000|2021-08-24 08:13:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629792800000|2021-08-24 08:13:20|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1629792810000|2021-08-24 08:13:30|17.51||17.51||17.51||17.51||0
1629792820000|2021-08-24 08:13:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629792830000|2021-08-24 08:13:50|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629792840000|2021-08-24 08:14:00|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629792850000|2021-08-24 08:14:10|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629792870000|2021-08-24 08:14:30|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1629792880000|2021-08-24 08:14:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629792910000|2021-08-24 08:15:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629792920000|2021-08-24 08:15:20|17.72|16.03|17.7|16.01|17.72|16.03|17.7|16.01|0
1629792930000|2021-08-24 08:15:30|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629792950000|2021-08-24 08:15:50|17.72|16.03|17.73|16.04|17.75|16.06|17.72|16.03|0
1629792960000|2021-08-24 08:16:00|17.77|16.08|17.77|16.08|17.77|16.08|17.73|16.04|0
1629793010000|2021-08-24 08:16:50|17.73|16.04|17.75|16.06|17.77|16.08|17.73|16.04|0
1629793020000|2021-08-24 08:17:00|17.73|16.04|17.7|16.01|17.73|16.04|17.7|16.01|0
1629793030000|2021-08-24 08:17:10|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1629793040000|2021-08-24 08:17:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629793050000|2021-08-24 08:17:30|17.7|16.01|17.73|16.04|17.73|16.04|17.7|16.01|0
1629793060000|2021-08-24 08:17:40|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629793070000|2021-08-24 08:17:50|17.73|16.04|17.69|16.01|17.73|16.04|17.69|16.01|0
1629793080000|2021-08-24 08:18:00|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629793100000|2021-08-24 08:18:20|17.75|16.06|17.77|16.08|17.77|16.08|17.73|16.04|0
1629793110000|2021-08-24 08:18:30|17.73|16.04|17.77|16.08|17.77|16.08|17.73|16.04|0
1629793120000|2021-08-24 08:18:40|17.73|16.04|17.73|16.04|17.77|16.08|17.73|16.04|0
1629793130000|2021-08-24 08:18:50|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629793140000|2021-08-24 08:19:00|17.66|15.98|17.68|15.99|17.68|15.99|17.66|15.98|0
1629793150000|2021-08-24 08:19:10|17.66|15.98|17.58|15.91|17.66|15.98|17.58|15.91|0
1629793160000|2021-08-24 08:19:20|17.55|15.88|17.6|15.93|17.62|15.94|17.55|15.88|0
1629793170000|2021-08-24 08:19:30|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629793180000|2021-08-24 08:19:40|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1629793190000|2021-08-24 08:19:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629793200000|2021-08-24 08:20:00|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629793210000|2021-08-24 08:20:10|17.68|15.99|17.66|15.97|17.69|16.01|17.66|15.97|0
1629793230000|2021-08-24 08:20:30|17.62|15.94|17.62|15.94|17.66|15.97|17.62|15.94|0
1629793270000|2021-08-24 08:21:10|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629793280000|2021-08-24 08:21:20|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1629793290000|2021-08-24 08:21:30|17.58|15.91|17.58|15.91|17.6|15.92|17.58|15.91|0
1629793300000|2021-08-24 08:21:40|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629793310000|2021-08-24 08:21:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629793320000|2021-08-24 08:22:00|17.66|15.97|17.65|15.97|17.66|15.97|17.65|15.97|0
1629793330000|2021-08-24 08:22:10|17.62|15.94|17.69|16.01|17.69|16.01|17.62|15.94|0
1629793340000|2021-08-24 08:22:20|17.65|15.97|17.69|16.01|17.69|16.01|17.65|15.97|0
1629793350000|2021-08-24 08:22:30|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1629793360000|2021-08-24 08:22:40|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629793380000|2021-08-24 08:23:00|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629793400000|2021-08-24 08:23:20|17.6|15.92|17.58|15.91|17.6|15.92|17.58|15.91|0
1629793410000|2021-08-24 08:23:30|17.54|15.87|17.58|15.91|17.58|15.91|17.54|15.87|0
1629793420000|2021-08-24 08:23:40|17.54|15.87|17.58|15.91|17.58|15.91|17.54|15.87|0
1629793440000|2021-08-24 08:24:00|17.62|15.94|17.65|15.97|17.65|15.97|17.62|15.94|0
1629793450000|2021-08-24 08:24:10|17.62|15.94|17.62|15.94|17.64|15.96|17.62|15.94|0
1629793460000|2021-08-24 08:24:20|17.6|15.92|17.58|15.91|17.62|15.94|17.58|15.91|0
1629793480000|2021-08-24 08:24:40|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629793490000|2021-08-24 08:24:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629793520000|2021-08-24 08:25:20|17.58|15.9|17.62|15.94|17.62|15.94|17.58|15.9|0
1629793530000|2021-08-24 08:25:30|17.6|15.92|17.58|15.9|17.62|15.94|17.58|15.9|0
1629793540000|2021-08-24 08:25:40|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629793560000|2021-08-24 08:26:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629793580000|2021-08-24 08:26:20|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1629793590000|2021-08-24 08:26:30|17.69|16|17.73|16.04|17.73|16.04|17.69|16|0
1629793600000|2021-08-24 08:26:40|17.71|16.02|17.72|16.04|17.73|16.04|17.71|16.02|0
1629793610000|2021-08-24 08:26:50|17.76|16.07|17.76|16.07|17.76|16.07|17.72|16.04|0
1629793620000|2021-08-24 08:27:00|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629793630000|2021-08-24 08:27:10|17.71|16.02|17.69|16|17.71|16.02|17.69|16|0
1629793640000|2021-08-24 08:27:20|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1629793680000|2021-08-24 08:28:00|17.61|15.94|17.65|15.97|17.65|15.97|17.61|15.94|0
1629793690000|2021-08-24 08:28:10|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1629793700000|2021-08-24 08:28:20|17.63|15.95|17.61|15.94|17.63|15.95|17.61|15.94|0
1629793710000|2021-08-24 08:28:30|17.63|15.95|17.61|15.94|17.63|15.95|17.61|15.94|0
1629793740000|2021-08-24 08:29:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629793750000|2021-08-24 08:29:10|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1629793760000|2021-08-24 08:29:20|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1629793780000|2021-08-24 08:29:40||15.93||15.93||15.93||15.93|0
1629793800000|2021-08-24 08:30:00|17.65|15.97|17.67|15.99|17.67|15.99|17.65|15.97|0
1629793810000|2021-08-24 08:30:10|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629793860000|2021-08-24 08:31:00|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1629793870000|2021-08-24 08:31:10|17.61|15.93|17.68|16|17.68|16|17.61|15.93|0
1629793880000|2021-08-24 08:31:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629793930000|2021-08-24 08:32:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629793940000|2021-08-24 08:32:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629794010000|2021-08-24 08:33:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629794020000|2021-08-24 08:33:40|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1629794030000|2021-08-24 08:33:50|17.68|16|17.68|16|17.72|16.03|17.68|16|0
1629794060000|2021-08-24 08:34:20|17.72|16.03|17.76|16.06|17.76|16.06|17.72|16.03|0
1629794080000|2021-08-24 08:34:40|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629794140000|2021-08-24 08:35:40|17.68|16|17.68|16|17.68|16|17.68|16|0
1629794150000|2021-08-24 08:35:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629794180000|2021-08-24 08:36:20|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1629794190000|2021-08-24 08:36:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1629794220000|2021-08-24 08:37:00|17.72|16.03|17.68|16|17.72|16.03|17.68|16|0
1629794250000|2021-08-24 08:37:30|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1629794260000|2021-08-24 08:37:40|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1629794280000|2021-08-24 08:38:00|17.7|16.01|17.72|16.03|17.75|16.06|17.7|16.01|0
1629794290000|2021-08-24 08:38:10|17.75|16.06|17.83|16.13|17.83|16.13|17.75|16.06|0
1629794300000|2021-08-24 08:38:20|17.86|16.16|17.9|16.2|17.9|16.2|17.86|16.16|0
1629794310000|2021-08-24 08:38:30|17.86|16.16|17.9|16.2|17.9|16.2|17.86|16.16|0
1629794330000|2021-08-24 08:38:50|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629794350000|2021-08-24 08:39:10|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1629794360000|2021-08-24 08:39:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629794370000|2021-08-24 08:39:30|17.96|16.25|17.94|16.23|17.97|16.26|17.94|16.23|0
1629794380000|2021-08-24 08:39:40|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1629794390000|2021-08-24 08:39:50|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629794400000|2021-08-24 08:40:00|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629794410000|2021-08-24 08:40:10|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1629794430000|2021-08-24 08:40:30|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1629794440000|2021-08-24 08:40:40|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1629794450000|2021-08-24 08:40:50|17.79|16.09|17.82|16.13|17.82|16.13|17.79|16.09|0
1629794460000|2021-08-24 08:41:00|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1629794500000|2021-08-24 08:41:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629794520000|2021-08-24 08:42:00|17.73|16.04|17.71|16.03|17.73|16.04|17.71|16.03|0
1629794530000|2021-08-24 08:42:10|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1629794550000|2021-08-24 08:42:30|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1629794570000|2021-08-24 08:42:50|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629794580000|2021-08-24 08:43:00|17.73|16.04|17.71|16.03|17.75|16.06|17.71|16.03|0
1629794610000|2021-08-24 08:43:30|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1629794620000|2021-08-24 08:43:40|17.68|15.99|17.64|15.96|17.68|15.99|17.64|15.96|0
1629794640000|2021-08-24 08:44:00|17.67|15.99|17.67|15.99|17.67|15.99|17.66|15.98|0
1629794650000|2021-08-24 08:44:10|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1629794660000|2021-08-24 08:44:20|17.71|16.02|17.71|16.02|17.73|16.04|17.71|16.02|0
1629794670000|2021-08-24 08:44:30|17.69|16.01|17.67|15.99|17.71|16.02|17.67|15.99|0
1629794680000|2021-08-24 08:44:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629794700000|2021-08-24 08:45:00|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1629794710000|2021-08-24 08:45:10|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629794720000|2021-08-24 08:45:20|17.67|15.99|17.64|15.96|17.67|15.99|17.6|15.92|0
1629794730000|2021-08-24 08:45:30|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629794750000|2021-08-24 08:45:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629794760000|2021-08-24 08:46:00|17.67|15.99|17.67|15.99|17.67|15.99|17.64|15.96|0
1629794800000|2021-08-24 08:46:40|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629794820000|2021-08-24 08:47:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629794830000|2021-08-24 08:47:10|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1629794840000|2021-08-24 08:47:20|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1629794850000|2021-08-24 08:47:30|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1629794860000|2021-08-24 08:47:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629794870000|2021-08-24 08:47:50|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629794910000|2021-08-24 08:48:30|17.71|16.02|17.71|16.02|17.75|16.06|17.71|16.02|0
1629794940000|2021-08-24 08:49:00|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1629795000000|2021-08-24 08:50:00|17.74|16.05|17.73|16.04|17.74|16.05|17.73|16.04|0
1629795010000|2021-08-24 08:50:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629795020000|2021-08-24 08:50:20|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629795030000|2021-08-24 08:50:30|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1629795040000|2021-08-24 08:50:40|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629795050000|2021-08-24 08:50:50|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629795060000|2021-08-24 08:51:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629795070000|2021-08-24 08:51:10|17.69|16|17.73|16.04|17.73|16.04|17.69|16|0
1629795080000|2021-08-24 08:51:20|17.71|16.02|17.67|15.99|17.71|16.02|17.67|15.99|0
1629795090000|2021-08-24 08:51:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629795100000|2021-08-24 08:51:40|17.69|16|17.67|15.99|17.69|16|17.67|15.99|0
1629795120000|2021-08-24 08:52:00|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1629795130000|2021-08-24 08:52:10|17.67|15.99|17.74|16.05|17.74|16.05|17.67|15.99|0
1629795160000|2021-08-24 08:52:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1629795170000|2021-08-24 08:52:50|17.69|16|17.69|16|17.69|16|17.69|16|0
1629795180000|2021-08-24 08:53:00|17.67|15.99|17.69|16|17.7|16.02|17.67|15.99|0
1629795190000|2021-08-24 08:53:10|17.67|15.99|17.7|16.02|17.7|16.02|17.67|15.99|0
1629795250000|2021-08-24 08:54:10|17.69|16|17.7|16.02|17.7|16.02|17.69|16|0
1629795270000|2021-08-24 08:54:30|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1629795280000|2021-08-24 08:54:40|17.69|16|17.67|15.98|17.69|16|17.67|15.98|0
1629795290000|2021-08-24 08:54:50|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1629795310000|2021-08-24 08:55:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629795320000|2021-08-24 08:55:20|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1629795330000|2021-08-24 08:55:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629795340000|2021-08-24 08:55:40|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1629795350000|2021-08-24 08:55:50|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1629795400000|2021-08-24 08:56:40|17.79|16.1|17.78|16.08|17.79|16.1|17.78|16.08|0
1629795410000|2021-08-24 08:56:50|17.79|16.1|17.78|16.08|17.79|16.1|17.78|16.08|0
1629795440000|2021-08-24 08:57:20|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629795450000|2021-08-24 08:57:30|17.78|16.08|17.77|16.08|17.78|16.08|17.77|16.08|0
1629795500000|2021-08-24 08:58:20|17.74|16.05|17.77|16.08|17.77|16.08|17.74|16.05|0
1629795520000|2021-08-24 08:58:40|17.74|16.05|17.77|16.08|17.77|16.08|17.74|16.05|0
1629795570000|2021-08-24 08:59:30|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1629795590000|2021-08-24 08:59:50|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1629795600000|2021-08-24 09:00:00|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1629795610000|2021-08-24 09:00:10|17.85|16.15|17.81|16.11|17.85|16.15|17.81|16.11|0
1629795620000|2021-08-24 09:00:20|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1629795640000|2021-08-24 09:00:40|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1629795650000|2021-08-24 09:00:50|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1629795660000|2021-08-24 09:01:00|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1629795680000|2021-08-24 09:01:20|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1629795700000|2021-08-24 09:01:40|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1629795710000|2021-08-24 09:01:50|17.85|16.15|17.85|16.15|17.85|16.15|17.81|16.11|0
1629795720000|2021-08-24 09:02:00|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1629795740000|2021-08-24 09:02:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629795760000|2021-08-24 09:02:40|17.81|16.11|17.85|16.15|17.85|16.15|17.81|16.11|0
1629795770000|2021-08-24 09:02:50|17.81|16.11|17.81|16.11|17.84|16.15|17.81|16.11|0
1629795810000|2021-08-24 09:03:30|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629795830000|2021-08-24 09:03:50|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629795840000|2021-08-24 09:04:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629795850000|2021-08-24 09:04:10|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1629795860000|2021-08-24 09:04:20|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1629795870000|2021-08-24 09:04:30|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629795880000|2021-08-24 09:04:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629795890000|2021-08-24 09:04:50|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1629795900000|2021-08-24 09:05:00|17.9|16.2|17.92|16.21|17.92|16.21|17.9|16.2|0
1629795910000|2021-08-24 09:05:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629795920000|2021-08-24 09:05:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629795930000|2021-08-24 09:05:30|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629795940000|2021-08-24 09:05:40|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629795960000|2021-08-24 09:06:00|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1629795980000|2021-08-24 09:06:20|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629795990000|2021-08-24 09:06:30|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629796000000|2021-08-24 09:06:40|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629796010000|2021-08-24 09:06:50|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629796020000|2021-08-24 09:07:00|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1629796030000|2021-08-24 09:07:10|17.92|16.21|17.92|16.21|17.92|16.21|17.88|16.18|0
1629796040000|2021-08-24 09:07:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629796050000|2021-08-24 09:07:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629796060000|2021-08-24 09:07:40|17.95|16.24|17.99|16.28|17.99|16.28|17.95|16.24|0
1629796070000|2021-08-24 09:07:50|17.95|16.24|17.95|16.24|17.95|16.24|17.92|16.21|0
1629796080000|2021-08-24 09:08:00|17.92|16.21|17.92|16.21|17.92|16.21|17.88|16.18|0
1629796090000|2021-08-24 09:08:10|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1629796100000|2021-08-24 09:08:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629796110000|2021-08-24 09:08:30|17.91|16.21|17.95|16.24|17.95|16.24|17.91|16.21|0
1629796120000|2021-08-24 09:08:40|17.91|16.21|17.91|16.21|17.91|16.21|17.88|16.17|0
1629796130000|2021-08-24 09:08:50|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629796140000|2021-08-24 09:09:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629796150000|2021-08-24 09:09:10|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629796170000|2021-08-24 09:09:30|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629796180000|2021-08-24 09:09:40|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629796210000|2021-08-24 09:10:10|17.84|16.14|17.8|16.11|17.84|16.14|17.78|16.09|0
1629796240000|2021-08-24 09:10:40|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1629796250000|2021-08-24 09:10:50|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629796260000|2021-08-24 09:11:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629796270000|2021-08-24 09:11:10|17.88|16.17|17.84|16.14|17.88|16.17|17.84|16.14|0
1629796280000|2021-08-24 09:11:20|17.88|16.17|17.86|16.16|17.88|16.17|17.86|16.16|0
1629796290000|2021-08-24 09:11:30|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629796310000|2021-08-24 09:11:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796330000|2021-08-24 09:12:10|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1629796340000|2021-08-24 09:12:20|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629796350000|2021-08-24 09:12:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796380000|2021-08-24 09:13:00|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629796390000|2021-08-24 09:13:10|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796400000|2021-08-24 09:13:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629796410000|2021-08-24 09:13:30|17.69|16|17.69|16|17.69|16|17.69|16|0
1629796420000|2021-08-24 09:13:40|17.65|15.97|17.65|15.97|17.69|16|17.65|15.97|0
1629796440000|2021-08-24 09:14:00|17.69|16|17.69|16|17.69|16|17.69|16|0
1629796460000|2021-08-24 09:14:20|17.73|16.04|17.76|16.07|17.76|16.07|17.73|16.04|0
1629796470000|2021-08-24 09:14:30|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629796480000|2021-08-24 09:14:40|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1629796500000|2021-08-24 09:15:00|17.74|16.05|17.72|16.04|17.76|16.07|17.72|16.04|0
1629796510000|2021-08-24 09:15:10|17.74|16.05|17.76|16.07|17.76|16.07|17.72|16.04|0
1629796520000|2021-08-24 09:15:20|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629796530000|2021-08-24 09:15:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796550000|2021-08-24 09:15:50|17.78|16.09|17.8|16.1|17.8|16.1|17.78|16.09|0
1629796560000|2021-08-24 09:16:00|17.83|16.14|17.83|16.14|17.83|16.14|17.83|16.14|0
1629796570000|2021-08-24 09:16:10|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629796600000|2021-08-24 09:16:40|17.82|16.12|17.8|16.1|17.82|16.12|17.8|16.1|0
1629796610000|2021-08-24 09:16:50|17.83|16.14|17.83|16.14|17.83|16.14|17.83|16.14|0
1629796620000|2021-08-24 09:17:00|17.82|16.12|17.8|16.1|17.83|16.14|17.8|16.1|0
1629796630000|2021-08-24 09:17:10|17.83|16.14|17.83|16.14|17.83|16.14|17.8|16.1|0
1629796660000|2021-08-24 09:17:40||16.13||16.13||16.13||16.13|0
1629796670000|2021-08-24 09:17:50|17.8|16.1|17.8|16.1|17.83|16.13|17.8|16.1|0
1629796680000|2021-08-24 09:18:00|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629796700000|2021-08-24 09:18:20|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629796710000|2021-08-24 09:18:30|17.76|16.07|17.76|16.07|17.8|16.1|17.76|16.07|0
1629796730000|2021-08-24 09:18:50|17.78|16.08|17.78|16.08|17.8|16.1|17.76|16.07|0
1629796740000|2021-08-24 09:19:00|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796770000|2021-08-24 09:19:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629796790000|2021-08-24 09:19:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629796810000|2021-08-24 09:20:10|17.78|16.08|17.76|16.07|17.78|16.08|17.76|16.07|0
1629796820000|2021-08-24 09:20:20|17.78|16.08|17.76|16.07|17.79|16.1|17.76|16.07|0
1629796860000|2021-08-24 09:21:00|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629796880000|2021-08-24 09:21:20|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1629796890000|2021-08-24 09:21:30|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1629796900000|2021-08-24 09:21:40|17.68|16|17.68|16|17.68|16|17.68|16|0
1629796910000|2021-08-24 09:21:50|17.7|16.02|17.72|16.03|17.72|16.03|17.7|16.02|0
1629796930000|2021-08-24 09:22:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629796940000|2021-08-24 09:22:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629796970000|2021-08-24 09:22:50|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1629796980000|2021-08-24 09:23:00|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629797030000|2021-08-24 09:23:50|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629797060000|2021-08-24 09:24:20|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629797070000|2021-08-24 09:24:30|17.75|16.06|17.75|16.06|17.79|16.1|17.75|16.06|0
1629797100000|2021-08-24 09:25:00|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629797130000|2021-08-24 09:25:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629797140000|2021-08-24 09:25:40|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629797160000|2021-08-24 09:26:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629797190000|2021-08-24 09:26:30|17.77|16.08|17.79|16.1|17.79|16.1|17.77|16.08|0
1629797200000|2021-08-24 09:26:40|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629797210000|2021-08-24 09:26:50|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629797220000|2021-08-24 09:27:00||16.09||16.09||16.09||16.09|0
1629797250000|2021-08-24 09:27:30|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629797270000|2021-08-24 09:27:50|17.81|16.11|17.83|16.13|17.83|16.13|17.79|16.09|0
1629797280000|2021-08-24 09:28:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629797290000|2021-08-24 09:28:10|17.88|16.18|17.9|16.19|17.9|16.19|17.86|16.16|0
1629797300000|2021-08-24 09:28:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629797320000|2021-08-24 09:28:40|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629797330000|2021-08-24 09:28:50|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629797340000|2021-08-24 09:29:00|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629797350000|2021-08-24 09:29:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629797360000|2021-08-24 09:29:20|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629797390000|2021-08-24 09:29:50|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629797410000|2021-08-24 09:30:10|17.95|16.24|17.94|16.23|17.95|16.24|17.94|16.23|0
1629797430000|2021-08-24 09:30:30|17.93||17.93||17.93||17.93||0
1629797450000|2021-08-24 09:30:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629797500000|2021-08-24 09:31:40|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1629797530000|2021-08-24 09:32:10|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629797560000|2021-08-24 09:32:40|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1629797580000|2021-08-24 09:33:00|17.97|16.26|17.97|16.26|17.99|16.28|17.97|16.26|0
1629797600000|2021-08-24 09:33:20|17.93|16.22|17.9|16.19|17.93|16.22|17.9|16.19|0
1629797620000|2021-08-24 09:33:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629797640000|2021-08-24 09:34:00|17.9|16.19|17.86|16.16|17.9|16.19|17.86|16.16|0
1629797670000|2021-08-24 09:34:30|17.82|16.12|17.86|16.16|17.86|16.16|17.82|16.12|0
1629797680000|2021-08-24 09:34:40|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629797700000|2021-08-24 09:35:00|17.93|16.22|17.93|16.22|17.93|16.22|17.89|16.19|0
1629797770000|2021-08-24 09:36:10|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629797780000|2021-08-24 09:36:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629797800000|2021-08-24 09:36:40|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.32|0
1629797810000|2021-08-24 09:36:50|18.08|16.36|18.04|16.32|18.08|16.36|18.04|16.32|0
1629797820000|2021-08-24 09:37:00|18|16.29|18|16.29|18|16.29|18|16.29|0
1629797830000|2021-08-24 09:37:10|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629797840000|2021-08-24 09:37:20|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629797850000|2021-08-24 09:37:30|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1629797870000|2021-08-24 09:37:50|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629797880000|2021-08-24 09:38:00|18.08|16.36|18.08|16.36|18.12|16.39|18.08|16.36|0
1629797900000|2021-08-24 09:38:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629797910000|2021-08-24 09:38:30|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629797920000|2021-08-24 09:38:40|18.08|16.36|18.12|16.39|18.12|16.39|18.08|16.36|0
1629797950000|2021-08-24 09:39:10|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1629797960000|2021-08-24 09:39:20|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1629797970000|2021-08-24 09:39:30|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629797980000|2021-08-24 09:39:40|18.19|16.46|18.17|16.44|18.19|16.46|18.15|16.42|0
1629797990000|2021-08-24 09:39:50|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1629798000000|2021-08-24 09:40:00|18.15|16.42|18.15|16.42|18.19|16.46|18.15|16.42|0
1629798010000|2021-08-24 09:40:10|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1629798030000|2021-08-24 09:40:30|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1629798040000|2021-08-24 09:40:40|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629798050000|2021-08-24 09:40:50|18.27|16.53|18.26|16.53|18.27|16.53|18.26|16.53|0
1629798060000|2021-08-24 09:41:00|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1629798080000|2021-08-24 09:41:20|18.26|16.53|18.23|16.49|18.26|16.53|18.23|16.49|0
1629798110000|2021-08-24 09:41:50|18.25|16.51|18.26|16.52|18.26|16.52|18.25|16.51|0
1629798120000|2021-08-24 09:42:00|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629798130000|2021-08-24 09:42:10|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798140000|2021-08-24 09:42:20|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1629798150000|2021-08-24 09:42:30|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1629798160000|2021-08-24 09:42:40|18.36|16.61|18.34|16.59|18.38|16.63|18.34|16.59|0
1629798170000|2021-08-24 09:42:50|18.38|16.63|18.34|16.59|18.38|16.63|18.34|16.59|0
1629798180000|2021-08-24 09:43:00|18.3|16.56|18.26|16.52|18.3|16.56|18.26|16.52|0
1629798190000|2021-08-24 09:43:10|18.3|16.56|18.26|16.52|18.3|16.56|18.26|16.52|0
1629798200000|2021-08-24 09:43:20|18.23|16.49|18.26|16.52|18.26|16.52|18.23|16.49|0
1629798210000|2021-08-24 09:43:30|18.23|16.49|18.26|16.52|18.26|16.52|18.23|16.49|0
1629798220000|2021-08-24 09:43:40|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629798230000|2021-08-24 09:43:50|18.34|16.59|18.32|16.58|18.34|16.59|18.32|16.58|0
1629798240000|2021-08-24 09:44:00|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1629798250000|2021-08-24 09:44:10|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1629798260000|2021-08-24 09:44:20|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629798270000|2021-08-24 09:44:30|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629798280000|2021-08-24 09:44:40|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629798290000|2021-08-24 09:44:50|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629798300000|2021-08-24 09:45:00|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798310000|2021-08-24 09:45:10|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1629798320000|2021-08-24 09:45:20|18.24|16.51|18.22|16.49|18.24|16.51|18.22|16.49|0
1629798330000|2021-08-24 09:45:30|18.19|16.45|18.22|16.49|18.22|16.49|18.19|16.45|0
1629798350000|2021-08-24 09:45:50|18.19|16.45|18.19|16.45|18.22|16.49|18.19|16.45|0
1629798360000|2021-08-24 09:46:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1629798370000|2021-08-24 09:46:10|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1629798380000|2021-08-24 09:46:20|18.15|16.42|18.15|16.42|18.15|16.42|18.13|16.4|0
1629798390000|2021-08-24 09:46:30|18.13|16.4|18.18|16.45|18.18|16.45|18.13|16.4|0
1629798400000|2021-08-24 09:46:40|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629798420000|2021-08-24 09:47:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629798430000|2021-08-24 09:47:10|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629798490000|2021-08-24 09:48:10|18.24|16.5|18.22|16.49|18.24|16.5|18.22|16.49|0
1629798530000|2021-08-24 09:48:50|18.18|16.45|18.26|16.52|18.26|16.52|18.18|16.45|0
1629798540000|2021-08-24 09:49:00|18.28|16.54|18.3|16.55|18.3|16.55|18.28|16.54|0
1629798550000|2021-08-24 09:49:10|18.26|16.52|18.26|16.52|18.3|16.55|18.26|16.52|0
1629798560000|2021-08-24 09:49:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629798570000|2021-08-24 09:49:30|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798590000|2021-08-24 09:49:50|18.24|16.5|18.22|16.48|18.24|16.5|18.22|16.48|0
1629798600000|2021-08-24 09:50:00|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798610000|2021-08-24 09:50:10|18.22|16.48|18.26|16.52|18.26|16.52|18.22|16.48|0
1629798620000|2021-08-24 09:50:20|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629798640000|2021-08-24 09:50:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798660000|2021-08-24 09:51:00|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1629798670000|2021-08-24 09:51:10|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629798680000|2021-08-24 09:51:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629798690000|2021-08-24 09:51:30|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1629798700000|2021-08-24 09:51:40|18.29|16.55|18.26|16.52|18.29|16.55|18.26|16.52|0
1629798710000|2021-08-24 09:51:50|18.22|16.48|18.26|16.52|18.26|16.52|18.22|16.48|0
1629798720000|2021-08-24 09:52:00|18.24|16.5|18.22|16.48|18.24|16.5|18.22|16.48|0
1629798750000|2021-08-24 09:52:30|18.18|16.45|18.22|16.48|18.22|16.48|18.18|16.45|0
1629798770000|2021-08-24 09:52:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629798780000|2021-08-24 09:53:00|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629798800000|2021-08-24 09:53:20|18.24|16.5|18.26|16.52|18.26|16.52|18.22|16.48|0
1629798810000|2021-08-24 09:53:30|18.25||18.25||18.25||18.25||0
1629798840000|2021-08-24 09:54:00|18.29|16.55|18.25|16.52|18.29|16.55|18.25|16.52|0
1629798850000|2021-08-24 09:54:10|18.22|16.48|18.18|16.45|18.22|16.48|18.18|16.45|0
1629798870000|2021-08-24 09:54:30|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1629798880000|2021-08-24 09:54:40|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1629798890000|2021-08-24 09:54:50|18.2|16.46|18.22|16.48|18.22|16.48|18.2|16.46|0
1629798900000|2021-08-24 09:55:00|18.2|16.46|18.22|16.48|18.22|16.48|18.2|16.46|0
1629798910000|2021-08-24 09:55:10|18.2|16.46|18.18|16.45|18.22|16.48|18.18|16.45|0
1629798940000|2021-08-24 09:55:40|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629798960000|2021-08-24 09:56:00|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1629798980000|2021-08-24 09:56:20|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1629799000000|2021-08-24 09:56:40|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1629799010000|2021-08-24 09:56:50|18.37|16.62|18.37|16.62|18.37|16.62|18.33|16.58|0
1629799020000|2021-08-24 09:57:00|18.44|16.69|18.4|16.65|18.44|16.69|18.4|16.65|0
1629799030000|2021-08-24 09:57:10|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1629799050000|2021-08-24 09:57:30|18.42|16.67|18.4|16.65|18.42|16.67|18.4|16.65|0
1629799060000|2021-08-24 09:57:40|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629799070000|2021-08-24 09:57:50|18.44|16.69|18.44|16.69|18.44|16.69|18.4|16.65|0
1629799090000|2021-08-24 09:58:10|18.48|16.68|18.48|16.72|18.48|16.72|18.48|16.68|0
1629799100000|2021-08-24 09:58:20|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629799110000|2021-08-24 09:58:30|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629799120000|2021-08-24 09:58:40|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629799130000|2021-08-24 09:58:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1629799140000|2021-08-24 09:59:00|18.44|16.68|18.44|16.68|18.46|16.7|18.44|16.68|0
1629799150000|2021-08-24 09:59:10|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629799160000|2021-08-24 09:59:20|18.36|16.62|18.36|16.62|18.36|16.62|18.36|16.62|0
1629799170000|2021-08-24 09:59:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629799180000|2021-08-24 09:59:40|18.36|16.62|18.36|16.61|18.36|16.62|18.36|16.61|0
1629799190000|2021-08-24 09:59:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629799210000|2021-08-24 10:00:10|18.4|16.65|18.48|16.72|18.48|16.72|18.4|16.65|0
1629799240000|2021-08-24 10:00:40|18.52|16.75|18.44|16.68|18.52|16.75|18.44|16.68|0
1629799250000|2021-08-24 10:00:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629799260000|2021-08-24 10:01:00|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1629799270000|2021-08-24 10:01:10|18.4|16.65|18.4|16.65|18.44|16.68|18.4|16.65|0
1629799280000|2021-08-24 10:01:20|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629799300000|2021-08-24 10:01:40|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629799320000|2021-08-24 10:02:00|18.36|16.61|18.36|16.61|18.4|16.65|18.36|16.61|0
1629799330000|2021-08-24 10:02:10|18.4|16.65|18.4|16.65|18.4|16.65|18.36|16.61|0
1629799340000|2021-08-24 10:02:20|18.42|16.67|18.44|16.68|18.44|16.68|18.42|16.67|0
1629799350000|2021-08-24 10:02:30|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1629799370000|2021-08-24 10:02:50|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1629799410000|2021-08-24 10:03:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629799420000|2021-08-24 10:03:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629799430000|2021-08-24 10:03:50|18.32|16.58|18.32|16.58|18.36|16.61|18.32|16.58|0
1629799450000|2021-08-24 10:04:10|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1629799460000|2021-08-24 10:04:20|18.32|16.58|18.36|16.61|18.36|16.61|18.32|16.58|0
1629799480000|2021-08-24 10:04:40|18.34|16.59|18.32|16.58|18.34|16.59|18.32|16.58|0
1629799490000|2021-08-24 10:04:50|18.3|16.56|18.32|16.58|18.32|16.58|18.28|16.54|0
1629799500000|2021-08-24 10:05:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629799520000|2021-08-24 10:05:20|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629799530000|2021-08-24 10:05:30|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1629799540000|2021-08-24 10:05:40|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629799550000|2021-08-24 10:05:50|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629799560000|2021-08-24 10:06:00|18.23|16.49|18.21|16.47|18.25|16.51|18.21|16.47|0
1629799570000|2021-08-24 10:06:10|18.25|16.51|18.24|16.51|18.25|16.51|18.24|16.51|0
1629799580000|2021-08-24 10:06:20|18.26|16.53|18.28|16.54|18.28|16.54|18.26|16.53|0
1629799590000|2021-08-24 10:06:30|18.32|16.58|18.32|16.58|18.32|16.58|18.28|16.54|0
1629799600000|2021-08-24 10:06:40|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629799610000|2021-08-24 10:06:50|18.32|16.58|18.32|16.58|18.32|16.58|18.3|16.56|0
1629799620000|2021-08-24 10:07:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1629799630000|2021-08-24 10:07:10|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1629799640000|2021-08-24 10:07:20|18.36|16.61|18.32|16.58|18.36|16.61|18.32|16.58|0
1629799650000|2021-08-24 10:07:30|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1629799660000|2021-08-24 10:07:40|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1629799670000|2021-08-24 10:07:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629799700000|2021-08-24 10:08:20|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1629799710000|2021-08-24 10:08:30|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629799720000|2021-08-24 10:08:40|18.24|16.51|18.21|16.47|18.24|16.51|18.21|16.47|0
1629799730000|2021-08-24 10:08:50|18.17|16.44|18.17|16.44|18.21|16.47|18.17|16.44|0
1629799770000|2021-08-24 10:09:30|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1629799780000|2021-08-24 10:09:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1629799800000|2021-08-24 10:10:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629799810000|2021-08-24 10:10:10|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1629799820000|2021-08-24 10:10:20|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1629799830000|2021-08-24 10:10:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629799850000|2021-08-24 10:10:50|18.2|16.47|18.2|16.47|18.24|16.5|18.2|16.47|0
1629799860000|2021-08-24 10:11:00|18.22|16.49|18.2|16.47|18.22|16.49|18.2|16.47|0
1629799880000|2021-08-24 10:11:20|18.13|16.4|18.17|16.44|18.17|16.44|18.13|16.4|0
1629799910000|2021-08-24 10:11:50|18.15|16.42|18.13|16.4|18.15|16.42|18.13|16.4|0
1629799920000|2021-08-24 10:12:00|18.16|16.43|18.13|16.4|18.16|16.43|18.13|16.4|0
1629799930000|2021-08-24 10:12:10|18.11|16.38|18.13|16.4|18.13|16.4|18.11|16.38|0
1629799940000|2021-08-24 10:12:20|18.09|16.37|18.09|16.37|18.09|16.37|18.05|16.33|0
1629799950000|2021-08-24 10:12:30|18.05|16.33|18.09|16.37|18.09|16.37|18.05|16.33|0
1629799960000|2021-08-24 10:12:40|18.05|16.33|18.13|16.4|18.13|16.4|18.05|16.33|0
1629799970000|2021-08-24 10:12:50|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629799980000|2021-08-24 10:13:00|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1629799990000|2021-08-24 10:13:10|18.13|16.4|18.11|16.38|18.13|16.4|18.11|16.38|0
1629800000000|2021-08-24 10:13:20|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1629800010000|2021-08-24 10:13:30|18.11|16.38|18.09|16.37|18.13|16.4|18.09|16.37|0
1629800040000|2021-08-24 10:14:00|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1629800060000|2021-08-24 10:14:20|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629800070000|2021-08-24 10:14:30|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629800080000|2021-08-24 10:14:40|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1629800100000|2021-08-24 10:15:00|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629800110000|2021-08-24 10:15:10|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629800120000|2021-08-24 10:15:20|18.2|16.47|18.16|16.43|18.2|16.47|18.16|16.43|0
1629800130000|2021-08-24 10:15:30|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629800140000|2021-08-24 10:15:40|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1629800160000|2021-08-24 10:16:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629800170000|2021-08-24 10:16:10|18.28|16.53|18.27|16.53|18.28|16.53|18.27|16.53|0
1629800180000|2021-08-24 10:16:20|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629800190000|2021-08-24 10:16:30|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1629800200000|2021-08-24 10:16:40|18.31|16.57|18.35|16.6|18.35|16.6|18.31|16.57|0
1629800210000|2021-08-24 10:16:50|18.33|16.59|18.27|16.53|18.33|16.59|18.27|16.53|0
1629800220000|2021-08-24 10:17:00|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1629800230000|2021-08-24 10:17:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1629800240000|2021-08-24 10:17:20|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1629800260000|2021-08-24 10:17:40|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629800270000|2021-08-24 10:17:50|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1629800290000|2021-08-24 10:18:10|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629800300000|2021-08-24 10:18:20|18.2|16.46|18.24|16.5|18.24|16.5|18.2|16.46|0
1629800310000|2021-08-24 10:18:30|18.2|16.46|18.24|16.5|18.24|16.5|18.2|16.46|0
1629800320000|2021-08-24 10:18:40|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1629800330000|2021-08-24 10:18:50|18.27|16.53|18.27|16.53|18.27|16.53|18.25|16.52|0
1629800340000|2021-08-24 10:19:00|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1629800350000|2021-08-24 10:19:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1629800370000|2021-08-24 10:19:30|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1629800380000|2021-08-24 10:19:40|18.23|16.5|18.2|16.46|18.23|16.5|18.2|16.46|0
1629800390000|2021-08-24 10:19:50|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1629800410000|2021-08-24 10:20:10|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1629800440000|2021-08-24 10:20:40|18.22|16.48|18.2|16.46|18.22|16.48|18.2|16.46|0
1629800450000|2021-08-24 10:20:50|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1629800460000|2021-08-24 10:21:00|18.2|16.46|18.2|16.46|18.23|16.5|18.2|16.46|0
1629800470000|2021-08-24 10:21:10|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629800480000|2021-08-24 10:21:20|18.18|16.45|18.2|16.46|18.2|16.46|18.18|16.45|0
1629800490000|2021-08-24 10:21:30|18.16|16.43|18.2|16.46|18.2|16.46|18.16|16.43|0
1629800500000|2021-08-24 10:21:40|18.21|16.48|18.2|16.46|18.21|16.48|18.2|16.46|0
1629800510000|2021-08-24 10:21:50|18.19|16.5|18.23|16.5|18.23|16.5|18.19|16.5|0
1629800520000|2021-08-24 10:22:00|18.19|16.46|18.23|16.5|18.23|16.5|18.19|16.46|0
1629800530000|2021-08-24 10:22:10|18.27|16.53|18.23|16.5|18.27|16.53|18.23|16.5|0
1629800540000|2021-08-24 10:22:20|18.27|16.53|18.19|16.46|18.27|16.53|18.19|16.46|0
1629800580000|2021-08-24 10:23:00|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1629800590000|2021-08-24 10:23:10|18.19|16.46|18.23|16.5|18.23|16.5|18.19|16.46|0
1629800600000|2021-08-24 10:23:20|18.19|16.46|18.16|16.43|18.19|16.46|18.16|16.43|0
1629800610000|2021-08-24 10:23:30|18.18|16.44|18.19|16.46|18.19|16.46|18.16|16.43|0
1629800640000|2021-08-24 10:24:00|18.21|16.48|18.19|16.46|18.21|16.48|18.19|16.46|0
1629800660000|2021-08-24 10:24:20|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1629800670000|2021-08-24 10:24:30|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1629800680000|2021-08-24 10:24:40|18.27|16.53|18.23|16.49|18.27|16.53|18.23|16.49|0
1629800690000|2021-08-24 10:24:50|18.25|16.51|18.27|16.53|18.31|16.56|18.25|16.51|0
1629800700000|2021-08-24 10:25:00|18.29|16.55|18.27|16.53|18.29|16.55|18.23|16.49|0
1629800710000|2021-08-24 10:25:10|18.23|16.49|18.15|16.43|18.23|16.49|18.15|16.43|0
1629800720000|2021-08-24 10:25:20|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629800740000|2021-08-24 10:25:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1629800750000|2021-08-24 10:25:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629800770000|2021-08-24 10:26:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1629800780000|2021-08-24 10:26:20|18.06|16.34|18.04|16.32|18.06|16.34|18.04|16.32|0
1629800810000|2021-08-24 10:26:50|18|16.29|18|16.29|18|16.29|18|16.29|0
1629800820000|2021-08-24 10:27:00|17.97|16.25|17.97|16.25|17.97|16.25|17.97|16.25|0
1629800830000|2021-08-24 10:27:10|18|16.29|18|16.29|18|16.29|18|16.29|0
1629800840000|2021-08-24 10:27:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629800850000|2021-08-24 10:27:30|18|16.29|17.97|16.25|18|16.29|17.97|16.25|0
1629800860000|2021-08-24 10:27:40|17.96||17.96||17.96||17.96||0
1629800870000|2021-08-24 10:27:50|18|16.29|18|16.29|18|16.29|18|16.29|0
1629800880000|2021-08-24 10:28:00|18.02|16.31|18.04|16.32|18.04|16.32|18|16.29|0
1629800900000|2021-08-24 10:28:20|18.08|16.36|18.04|16.32|18.08|16.36|18.04|16.32|0
1629800950000|2021-08-24 10:29:10|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629800960000|2021-08-24 10:29:20|18.02|16.3|18.04|16.32|18.04|16.32|18|16.29|0
1629800970000|2021-08-24 10:29:30|18.08|16.35|18.08|16.35|18.08|16.35|18.06|16.34|0
1629800980000|2021-08-24 10:29:40|18.06|16.34|18.04|16.32|18.08|16.35|18.04|16.32|0
1629800990000|2021-08-24 10:29:50|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1629801000000|2021-08-24 10:30:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629801030000|2021-08-24 10:30:30|18|16.29|18|16.29|18.04|16.32|18|16.29|0
1629801050000|2021-08-24 10:30:50|18.04|16.32|18.02|16.3|18.04|16.32|18|16.29|0
1629801060000|2021-08-24 10:31:00|18|16.29|18|16.29|18|16.29|18|16.29|0
1629801090000|2021-08-24 10:31:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629801110000|2021-08-24 10:31:50|18.02|16.3|18|16.28|18.02|16.3|18|16.28|0
1629801130000|2021-08-24 10:32:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629801140000|2021-08-24 10:32:20|18|16.28|18|16.28|18|16.28|18|16.28|0
1629801160000|2021-08-24 10:32:40|18.04|16.32|18|16.28|18.04|16.32|18|16.28|0
1629801170000|2021-08-24 10:32:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629801200000|2021-08-24 10:33:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629801210000|2021-08-24 10:33:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629801230000|2021-08-24 10:33:50|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1629801240000|2021-08-24 10:34:00|18.05|16.34|18|16.28|18.07|16.35|18|16.28|0
1629801250000|2021-08-24 10:34:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629801260000|2021-08-24 10:34:20|18|16.28|18|16.28|18|16.28|18|16.28|0
1629801270000|2021-08-24 10:34:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629801280000|2021-08-24 10:34:40|18|16.28|17.96|16.25|18|16.28|17.96|16.25|0
1629801300000|2021-08-24 10:35:00|17.98|16.27|18|16.28|18|16.28|17.98|16.27|0
1629801310000|2021-08-24 10:35:10|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1629801320000|2021-08-24 10:35:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629801340000|2021-08-24 10:35:40|17.96|16.25|18|16.28|18|16.28|17.96|16.25|0
1629801350000|2021-08-24 10:35:50|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1629801360000|2021-08-24 10:36:00|18|16.28|18|16.28|18|16.28|18|16.28|0
1629801390000|2021-08-24 10:36:30|18.03|16.32|18.07|16.35|18.07|16.35|18.03|16.32|0
1629801400000|2021-08-24 10:36:40|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1629801420000|2021-08-24 10:37:00|18|16.28|18.03|16.32|18.03|16.32|18|16.28|0
1629801430000|2021-08-24 10:37:10|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629801440000|2021-08-24 10:37:20|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1629801450000|2021-08-24 10:37:30|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1629801480000|2021-08-24 10:38:00|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1629801500000|2021-08-24 10:38:20|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1629801510000|2021-08-24 10:38:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629801520000|2021-08-24 10:38:40|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1629801550000|2021-08-24 10:39:10|18.03|16.31|18.07|16.35|18.07|16.35|18.03|16.31|0
1629801560000|2021-08-24 10:39:20|18.05|16.33|17.99|16.28|18.05|16.33|17.99|16.28|0
1629801570000|2021-08-24 10:39:30|18.03|16.31|18.07|16.35|18.07|16.35|18.03|16.31|0
1629801580000|2021-08-24 10:39:40|18.03|16.31|18.03|16.31|18.07|16.35|18.03|16.31|0
1629801590000|2021-08-24 10:39:50|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629801600000|2021-08-24 10:40:00|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1629801630000|2021-08-24 10:40:30|17.99|16.28|17.99|16.28|18.03|16.31|17.99|16.28|0
1629801640000|2021-08-24 10:40:40|18.01|16.3|17.99|16.28|18.01|16.3|17.99|16.28|0
1629801650000|2021-08-24 10:40:50|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629801660000|2021-08-24 10:41:00|17.99|16.28|17.95|16.24|18.03|16.31|17.95|16.24|0
1629801680000|2021-08-24 10:41:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629801700000|2021-08-24 10:41:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629801710000|2021-08-24 10:41:50|17.92|16.21|17.92|16.21|17.95|16.24|17.92|16.21|0
1629801730000|2021-08-24 10:42:10|17.88|16.18|17.88|16.18|17.92|16.21|17.88|16.18|0
1629801740000|2021-08-24 10:42:20|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629801750000|2021-08-24 10:42:30|17.84|16.14|17.92|16.21|17.92|16.21|17.84|16.14|0
1629801760000|2021-08-24 10:42:40|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629801780000|2021-08-24 10:43:00|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1629801820000|2021-08-24 10:43:40|17.84|16.14|17.92|16.21|17.92|16.21|17.84|16.14|0
1629801830000|2021-08-24 10:43:50|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629801850000|2021-08-24 10:44:10||16.17||16.17||16.17||16.17|0
1629801880000|2021-08-24 10:44:40|17.91|16.21|17.91|16.21|17.91|16.21|17.88|16.17|0
1629801890000|2021-08-24 10:44:50|17.88|16.17|17.91|16.21|17.91|16.21|17.88|16.17|0
1629801900000|2021-08-24 10:45:00|17.88|16.17|17.88|16.17|17.91|16.21|17.88|16.17|0
1629801960000|2021-08-24 10:46:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629801970000|2021-08-24 10:46:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629802010000|2021-08-24 10:46:50|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629802020000|2021-08-24 10:47:00|17.86|16.16|17.88|16.17|17.88|16.17|17.86|16.16|0
1629802040000|2021-08-24 10:47:20|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1629802050000|2021-08-24 10:47:30|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802060000|2021-08-24 10:47:40|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1629802110000|2021-08-24 10:48:30|17.87|16.17|17.91|16.21|17.91|16.21|17.87|16.17|0
1629802160000|2021-08-24 10:49:20||16.2||16.2||16.2||16.2|0
1629802200000|2021-08-24 10:50:00|17.95|16.24|17.91|16.2|17.95|16.24|17.91|16.2|0
1629802280000|2021-08-24 10:51:20|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802290000|2021-08-24 10:51:30|17.83|16.14|17.87|16.17|17.87|16.17|17.83|16.14|0
1629802300000|2021-08-24 10:51:40|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1629802310000|2021-08-24 10:51:50|17.87|16.17|17.87|16.17|17.91|16.2|17.87|16.17|0
1629802320000|2021-08-24 10:52:00|17.83|16.14|17.87|16.17|17.87|16.17|17.83|16.14|0
1629802330000|2021-08-24 10:52:10|17.91|16.2|17.87|16.17|17.91|16.2|17.87|16.17|0
1629802340000|2021-08-24 10:52:20|17.83|16.14|17.83|16.14|17.83|16.14|17.83|16.14|0
1629802360000|2021-08-24 10:52:40|17.87|16.17|17.83|16.14|17.87|16.17|17.83|16.14|0
1629802370000|2021-08-24 10:52:50|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802390000|2021-08-24 10:53:10|17.89|16.19|17.91|16.2|17.91|16.2|17.89|16.19|0
1629802430000|2021-08-24 10:53:50|17.94|16.24|17.91|16.2|17.94|16.24|17.91|16.2|0
1629802440000|2021-08-24 10:54:00|17.93|16.22|17.87|16.17|17.94|16.24|17.87|16.17|0
1629802450000|2021-08-24 10:54:10|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1629802500000|2021-08-24 10:55:00|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802510000|2021-08-24 10:55:10|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1629802560000|2021-08-24 10:56:00|17.93|16.22|17.83|16.13|17.94|16.23|17.83|16.13|0
1629802600000|2021-08-24 10:56:40|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802670000|2021-08-24 10:57:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629802680000|2021-08-24 10:58:00|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1629802700000|2021-08-24 10:58:20||16.16||16.16||16.16||16.16|0
1629802720000|2021-08-24 10:58:40|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1629802730000|2021-08-24 10:58:50|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1629802740000|2021-08-24 10:59:00|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1629802750000|2021-08-24 10:59:10|17.75|16.06|17.79|16.1|17.79|16.1|17.75|16.06|0
1629802770000|2021-08-24 10:59:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629802780000|2021-08-24 10:59:40|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629802790000|2021-08-24 10:59:50|17.75|16.06|17.74|16.05|17.75|16.06|17.74|16.05|0
1629802800000|2021-08-24 11:00:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629802810000|2021-08-24 11:00:10|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629802850000|2021-08-24 11:00:50|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1629802890000|2021-08-24 11:01:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1629802940000|2021-08-24 11:02:20|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1629803040000|2021-08-24 11:04:00|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1629803050000|2021-08-24 11:04:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803060000|2021-08-24 11:04:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1629803090000|2021-08-24 11:04:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803100000|2021-08-24 11:05:00|17.94|16.23|17.88|16.18|17.94|16.23|17.88|16.18|0
1629803110000|2021-08-24 11:05:10|17.86|16.16|17.86|16.16|17.86|16.16|17.84|16.14|0
1629803120000|2021-08-24 11:05:20|17.82|16.13|17.86|16.16|17.86|16.16|17.82|16.13|0
1629803130000|2021-08-24 11:05:30|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629803150000|2021-08-24 11:05:50|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1629803160000|2021-08-24 11:06:00|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1629803170000|2021-08-24 11:06:10|17.94|16.23|17.9|16.19|17.94|16.23|17.9|16.19|0
1629803180000|2021-08-24 11:06:20|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1629803200000|2021-08-24 11:06:40|17.93|16.23|17.9|16.19|17.93|16.23|17.9|16.19|0
1629803270000|2021-08-24 11:07:50|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1629803280000|2021-08-24 11:08:00|17.9|16.19|17.9|16.19|17.92|16.21|17.9|16.19|0
1629803350000|2021-08-24 11:09:10|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803360000|2021-08-24 11:09:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803410000|2021-08-24 11:10:10|18.01|16.29|18.01|16.29|18.01|16.29|17.97|16.26|0
1629803430000|2021-08-24 11:10:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803440000|2021-08-24 11:10:40|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1629803460000|2021-08-24 11:11:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803480000|2021-08-24 11:11:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803500000|2021-08-24 11:11:40|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1629803510000|2021-08-24 11:11:50|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803530000|2021-08-24 11:12:10|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1629803540000|2021-08-24 11:12:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1629803590000|2021-08-24 11:13:10|17.89|16.19|17.89|16.19|17.89|16.19|17.85|16.15|0
1629803600000|2021-08-24 11:13:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629803610000|2021-08-24 11:13:30|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803620000|2021-08-24 11:13:40|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629803630000|2021-08-24 11:13:50|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803640000|2021-08-24 11:14:00|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1629803650000|2021-08-24 11:14:10|17.95|16.24|17.97|16.25|17.97|16.25|17.95|16.24|0
1629803660000|2021-08-24 11:14:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803700000|2021-08-24 11:15:00|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629803710000|2021-08-24 11:15:10|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1629803780000|2021-08-24 11:16:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629803790000|2021-08-24 11:16:30|17.93|16.22|17.91|16.2|17.93|16.22|17.91|16.2|0
1629803800000|2021-08-24 11:16:40|17.89|16.19|17.93|16.22|17.93|16.22|17.89|16.19|0
1629803840000|2021-08-24 11:17:20|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1629803860000|2021-08-24 11:17:40||16.18||16.18||16.18||16.18|0
1629803870000|2021-08-24 11:17:50|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629803880000|2021-08-24 11:18:00|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1629803890000|2021-08-24 11:18:10|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1629803900000|2021-08-24 11:18:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629803910000|2021-08-24 11:18:30|17.87|16.17|17.85|16.15|17.87|16.17|17.85|16.15|0
1629803920000|2021-08-24 11:18:40|17.89|16.18|17.89|16.18|17.89|16.18|17.85|16.15|0
1629803930000|2021-08-24 11:18:50|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629803950000|2021-08-24 11:19:10|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1629803960000|2021-08-24 11:19:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1629804030000|2021-08-24 11:20:30|17.89|16.18|17.85|16.15|17.89|16.18|17.85|16.15|0
1629804060000|2021-08-24 11:21:00|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1629804070000|2021-08-24 11:21:10|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1629804080000|2021-08-24 11:21:20|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1629804140000|2021-08-24 11:22:20|17.92|16.22|17.88|16.18|17.92|16.22|17.88|16.18|0
1629804170000|2021-08-24 11:22:50|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1629804180000|2021-08-24 11:23:00|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1629804190000|2021-08-24 11:23:10|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1629804200000|2021-08-24 11:23:20|18|16.28|18|16.28|18|16.28|18|16.28|0
1629804210000|2021-08-24 11:23:30|18.03|16.32|18.03|16.32|18.03|16.32|18|16.28|0
1629804220000|2021-08-24 11:23:40|18|16.28|18|16.28|18|16.28|18|16.28|0
1629804250000|2021-08-24 11:24:10|17.96|16.25|17.96|16.25|18|16.28|17.96|16.25|0
1629804260000|2021-08-24 11:24:20|18|16.28|18.03|16.32|18.03|16.32|18|16.28|0
1629804270000|2021-08-24 11:24:30|18|16.28|18|16.28|18|16.28|18|16.28|0
1629804290000|2021-08-24 11:24:50|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1629804300000|2021-08-24 11:25:00|18|16.28|17.96|16.25|18|16.28|17.96|16.25|0
1629804310000|2021-08-24 11:25:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629804320000|2021-08-24 11:25:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629804330000|2021-08-24 11:25:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629804350000|2021-08-24 11:25:50|17.96|16.25|17.98|16.26|17.98|16.26|17.96|16.25|0
1629804360000|2021-08-24 11:26:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629804380000|2021-08-24 11:26:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629804400000|2021-08-24 11:26:40|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629804410000|2021-08-24 11:26:50|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1629804420000|2021-08-24 11:27:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629804430000|2021-08-24 11:27:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629804440000|2021-08-24 11:27:20|17.94|16.23|17.92|16.21|17.96|16.25|17.92|16.21|0
1629804470000|2021-08-24 11:27:50|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629804480000|2021-08-24 11:28:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629804500000|2021-08-24 11:28:20|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629804540000|2021-08-24 11:29:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629804550000|2021-08-24 11:29:10|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1629804560000|2021-08-24 11:29:20|17.9|16.19|17.92|16.21|17.92|16.21|17.9|16.19|0
1629804570000|2021-08-24 11:29:30|17.88|16.18|17.88|16.18|17.92|16.21|17.88|16.18|0
1629804600000|2021-08-24 11:30:00|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629804610000|2021-08-24 11:30:10|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1629804680000|2021-08-24 11:31:20|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629804710000|2021-08-24 11:31:50||16.17||16.17||16.17||16.17|0
1629804720000|2021-08-24 11:32:00|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1629804730000|2021-08-24 11:32:10|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629804740000|2021-08-24 11:32:20|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1629804750000|2021-08-24 11:32:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629804760000|2021-08-24 11:32:40|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629804770000|2021-08-24 11:32:50|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629804780000|2021-08-24 11:33:00|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1629804820000|2021-08-24 11:33:40||16.27||16.27||16.27||16.27|0
1629804840000|2021-08-24 11:34:00|18.03|16.31|18.03|16.31|18.03|16.31|17.99|16.27|0
1629804870000|2021-08-24 11:34:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629804890000|2021-08-24 11:34:50|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1629804920000|2021-08-24 11:35:20|18.02|16.31|18.06|16.34|18.06|16.34|18.02|16.31|0
1629804950000|2021-08-24 11:35:50|18.02|16.31|17.99|16.27|18.02|16.31|17.95|16.24|0
1629804970000|2021-08-24 11:36:10|17.95|16.24|17.99|16.27|17.99|16.27|17.95|16.24|0
1629804980000|2021-08-24 11:36:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629804990000|2021-08-24 11:36:30|17.97|16.26|17.99|16.27|17.99|16.27|17.97|16.26|0
1629805000000|2021-08-24 11:36:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1629805020000|2021-08-24 11:37:00|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1629805030000|2021-08-24 11:37:10|17.95|16.24|17.95|16.24|17.95|16.24|17.91|16.2|0
1629805070000|2021-08-24 11:37:50|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1629805090000|2021-08-24 11:38:10|17.98|16.27|18.02|16.31|18.02|16.31|17.98|16.27|0
1629805100000|2021-08-24 11:38:20|17.98|16.27|17.98|16.27|18.02|16.31|17.98|16.27|0
1629805110000|2021-08-24 11:38:30|18.02|16.31|17.98|16.27|18.02|16.31|17.98|16.27|0
1629805120000|2021-08-24 11:38:40|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629805130000|2021-08-24 11:38:50|18.02|16.31|18.06|16.34|18.06|16.34|18.02|16.31|0
1629805150000|2021-08-24 11:39:10|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1629805160000|2021-08-24 11:39:20|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1629805180000|2021-08-24 11:39:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1629805190000|2021-08-24 11:39:50|18.13|16.41|18.17|16.44|18.17|16.44|18.13|16.41|0
1629805240000|2021-08-24 11:40:40|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1629805260000|2021-08-24 11:41:00|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1629805300000|2021-08-24 11:41:40|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805330000|2021-08-24 11:42:10|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629805350000|2021-08-24 11:42:30|18.09|16.37|18.02|16.3|18.09|16.37|18.02|16.3|0
1629805370000|2021-08-24 11:42:50|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1629805380000|2021-08-24 11:43:00|18.09|16.37|18.06|16.34|18.09|16.37|18.06|16.34|0
1629805410000|2021-08-24 11:43:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805430000|2021-08-24 11:43:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1629805450000|2021-08-24 11:44:10|18.05||18.05||18.05||18.05||0
1629805460000|2021-08-24 11:44:20|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1629805480000|2021-08-24 11:44:40|18.05|16.34|18.05|16.34|18.05|16.34|18.05|16.34|0
1629805490000|2021-08-24 11:44:50||16.33||16.33||16.33||16.33|0
1629805500000|2021-08-24 11:45:00|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1629805530000|2021-08-24 11:45:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1629805540000|2021-08-24 11:45:40|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805550000|2021-08-24 11:45:50|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1629805560000|2021-08-24 11:46:00|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805570000|2021-08-24 11:46:10|18.13|16.4|18.17|16.44|18.17|16.44|18.13|16.4|0
1629805610000|2021-08-24 11:46:50|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1629805620000|2021-08-24 11:47:00|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805640000|2021-08-24 11:47:20|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1629805670000|2021-08-24 11:47:50|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1629805680000|2021-08-24 11:48:00|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1629805700000|2021-08-24 11:48:20|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629805720000|2021-08-24 11:48:40|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1629805730000|2021-08-24 11:48:50|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1629805740000|2021-08-24 11:49:00|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1629805790000|2021-08-24 11:49:50|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629805820000|2021-08-24 11:50:20|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629805830000|2021-08-24 11:50:30|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1629805840000|2021-08-24 11:50:40|18.12||18.12||18.12||18.12||0
1629805850000|2021-08-24 11:50:50|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1629805860000|2021-08-24 11:51:00|18.12|16.4|18.16|16.43|18.16|16.43|18.12|16.4|0
1629805900000|2021-08-24 11:51:40|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629805920000|2021-08-24 11:52:00|18.18|16.45|18.2|16.47|18.2|16.47|18.16|16.43|0
1629805930000|2021-08-24 11:52:10|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629805940000|2021-08-24 11:52:20|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1629805950000|2021-08-24 11:52:30|18.16|16.43|18.16|16.43|18.16|16.43|18.12|16.4|0
1629805980000|2021-08-24 11:53:00|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1629805990000|2021-08-24 11:53:10|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1629806000000|2021-08-24 11:53:20|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1629806010000|2021-08-24 11:53:30|18.24|16.5|18.27|16.53|18.27|16.53|18.24|16.5|0
1629806040000|2021-08-24 11:54:00|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1629806050000|2021-08-24 11:54:10|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1629806070000|2021-08-24 11:54:30|18.24|16.5|18.26|16.52|18.27|16.53|18.24|16.5|0
1629806080000|2021-08-24 11:54:40|18.24|16.5|18.24|16.5|18.27|16.53|18.24|16.5|0
1629806100000|2021-08-24 11:55:00|18.23||18.23||18.23||18.23||0
1629806110000|2021-08-24 11:55:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1629806120000|2021-08-24 11:55:20|18.23|16.5|18.22|16.48|18.23|16.5|18.22|16.48|0
1629806130000|2021-08-24 11:55:30|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1629806150000|2021-08-24 11:55:50|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1629806190000|2021-08-24 11:56:30|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629806200000|2021-08-24 11:56:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1629806210000|2021-08-24 11:56:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629806240000|2021-08-24 11:57:20|18.1|16.38|18.08|16.36|18.1|16.38|18.08|16.36|0
1629806260000|2021-08-24 11:57:40|18.12|16.39|18.08|16.36|18.12|16.39|18.08|16.36|0
1629806320000|2021-08-24 11:58:40|18.04|16.33|18.08|16.36|18.08|16.36|18.04|16.33|0
1629806330000|2021-08-24 11:58:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629806340000|2021-08-24 11:59:00|18.16|16.43|18.12|16.39|18.16|16.43|18.12|16.39|0
1629806350000|2021-08-24 11:59:10|18.16|16.43|18.16|16.43|18.16|16.43|18.12|16.39|0
1629806380000|2021-08-24 11:59:40|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1629806390000|2021-08-24 11:59:50|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1629806410000|2021-08-24 12:00:10|18.21|16.48|18.23|16.49|18.23|16.49|18.21|16.48|0
1629806440000|2021-08-24 12:00:40|18.21|16.48|18.15|16.43|18.21|16.48|18.15|16.43|0
1629806460000|2021-08-24 12:01:00|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1629806470000|2021-08-24 12:01:10|18.15|16.43|18.12|16.39|18.15|16.43|18.12|16.39|0
1629806490000|2021-08-24 12:01:30|18.1|16.37|18.12|16.39|18.12|16.39|18.08|16.36|0
1629806530000|2021-08-24 12:02:10|18.14|16.41|18.15|16.42|18.15|16.42|18.14|16.41|0
1629806540000|2021-08-24 12:02:20|18.19|16.46|18.15|16.42|18.19|16.46|18.15|16.42|0
1629806550000|2021-08-24 12:02:30|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1629806560000|2021-08-24 12:02:40|18.17|16.44|18.19|16.46|18.19|16.46|18.15|16.42|0
1629806590000|2021-08-24 12:03:10|18.23|16.49|18.27|16.53|18.27|16.53|18.23|16.49|0
1629806620000|2021-08-24 12:03:40|18.34|16.6|18.3|16.56|18.34|16.6|18.3|16.56|0
1629806640000|2021-08-24 12:04:00|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629806650000|2021-08-24 12:04:10|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629806690000|2021-08-24 12:04:50|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1629806710000|2021-08-24 12:05:10|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1629806720000|2021-08-24 12:05:20|18.26|16.53|18.26|16.53|18.26|16.53|18.26|16.53|0
1629806730000|2021-08-24 12:05:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629806740000|2021-08-24 12:05:40|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1629806760000|2021-08-24 12:06:00|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1629806770000|2021-08-24 12:06:10|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1629806780000|2021-08-24 12:06:20|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1629806860000|2021-08-24 12:07:40|18.22||18.22||18.22||18.22||0
1629806910000|2021-08-24 12:08:30|18.19|16.45|18.22|16.49|18.22|16.49|18.19|16.45|0
1629806930000|2021-08-24 12:08:50|18.19|16.45|18.19|16.45|18.19|16.45|18.19|16.45|0
1629806940000|2021-08-24 12:09:00|18.21|16.47|18.22|16.49|18.22|16.49|18.21|16.47|0
1629806950000|2021-08-24 12:09:10|18.19|16.45|18.19|16.45|18.21|16.47|18.19|16.45|0
1629806960000|2021-08-24 12:09:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629806990000|2021-08-24 12:09:50|18.26|16.52|18.26|16.52|18.26|16.52|18.22|16.49|0
1629807010000|2021-08-24 12:10:10|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629807020000|2021-08-24 12:10:20|18.19|16.45|18.18|16.45|18.22|16.49|18.18|16.45|0
1629807040000|2021-08-24 12:10:40|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629807070000|2021-08-24 12:11:10|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1629807080000|2021-08-24 12:11:20|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1629807140000|2021-08-24 12:12:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1629807170000|2021-08-24 12:12:50|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1629807180000|2021-08-24 12:13:00|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1629807220000|2021-08-24 12:13:40||16.48||16.48||16.48||16.48|0
1629807260000|2021-08-24 12:14:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1629807280000|2021-08-24 12:14:40|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629807290000|2021-08-24 12:14:50|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1629807310000|2021-08-24 12:15:10|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1629807330000|2021-08-24 12:15:30|18.18|16.45|18.11|16.38|18.18|16.45|18.11|16.38|0
1629807340000|2021-08-24 12:15:40|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629807350000|2021-08-24 12:15:50|18.18|16.45|18.18|16.45|18.2|16.47|18.18|16.45|0
1629807360000|2021-08-24 12:16:00|18.22|16.48|18.18|16.45|18.22|16.48|18.18|16.45|0
1629807400000|2021-08-24 12:16:40|18.14|16.41|18.14|16.41|18.18|16.45|18.14|16.41|0
1629807410000|2021-08-24 12:16:50|18.1|16.38|18.1|16.38|18.14|16.41|18.1|16.38|0
1629807420000|2021-08-24 12:17:00|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1629807450000|2021-08-24 12:17:30|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1629807460000|2021-08-24 12:17:40|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1629807510000|2021-08-24 12:18:30|18.14|16.41|18.18|16.45|18.18|16.45|18.14|16.41|0
1629807530000|2021-08-24 12:18:50|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1629807540000|2021-08-24 12:19:00|18.18|16.45|18.14|16.41|18.18|16.45|18.14|16.41|0
1629807550000|2021-08-24 12:19:10|18.18|16.45|18.22|16.48|18.22|16.48|18.18|16.45|0
1629807560000|2021-08-24 12:19:20|18.18|16.45|18.22|16.48|18.22|16.48|18.18|16.45|0
1629807580000|2021-08-24 12:19:40|18.25|16.51|18.25|16.51|18.25|16.51|18.22|16.48|0
1629807600000|2021-08-24 12:20:00|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1629807610000|2021-08-24 12:20:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1629807620000|2021-08-24 12:20:20|18.22|16.48|18.23|16.5|18.25|16.51|18.22|16.48|0
1629807630000|2021-08-24 12:20:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1629807690000|2021-08-24 12:21:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1629807730000|2021-08-24 12:22:10|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1629807740000|2021-08-24 12:22:20|18.4|16.65|18.48|16.72|18.52|16.75|18.4|16.65|0
1629807750000|2021-08-24 12:22:30|18.52|16.75|18.63|16.86|18.63|16.86|18.52|16.75|0
1629807760000|2021-08-24 12:22:40|18.56|16.79|18.56|16.79|18.59|16.82|18.56|16.79|0
1629807770000|2021-08-24 12:22:50|18.59|16.82|18.56|16.79|18.59|16.82|18.56|16.79|0
1629807780000|2021-08-24 12:23:00|18.58|16.81|18.56|16.79|18.59|16.82|18.56|16.79|0
1629807790000|2021-08-24 12:23:10|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629807800000|2021-08-24 12:23:20|18.48|16.72|18.52|16.75|18.52|16.75|18.48|16.72|0
1629807810000|2021-08-24 12:23:30|18.48|16.72|18.56|16.79|18.56|16.79|18.48|16.72|0
1629807820000|2021-08-24 12:23:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629807830000|2021-08-24 12:23:50|18.59|16.82|18.67|16.89|18.67|16.89|18.59|16.82|0
1629807840000|2021-08-24 12:24:00|18.71|16.93|18.71|16.93|18.75|16.96|18.71|16.93|0
1629807850000|2021-08-24 12:24:10|18.75|16.96|18.71|16.93|18.75|16.96|18.71|16.93|0
1629807860000|2021-08-24 12:24:20|18.67|16.89|18.63|16.86|18.67|16.89|18.63|16.86|0
1629807880000|2021-08-24 12:24:40|18.67|16.89|18.71|16.93|18.71|16.93|18.63|16.86|0
1629807890000|2021-08-24 12:24:50|18.67|16.89|18.63|16.86|18.67|16.89|18.63|16.86|0
1629807900000|2021-08-24 12:25:00|18.55|16.79|18.59|16.82|18.59|16.82|18.55|16.79|0
1629807910000|2021-08-24 12:25:10|18.55|16.79|18.59|16.82|18.59|16.82|18.55|16.79|0
1629807920000|2021-08-24 12:25:20|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1629807930000|2021-08-24 12:25:30|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629807940000|2021-08-24 12:25:40|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1629807950000|2021-08-24 12:25:50|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1629807970000|2021-08-24 12:26:10|18.48|16.72|18.44|16.68|18.48|16.72|18.44|16.68|0
1629808000000|2021-08-24 12:26:40|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629808020000|2021-08-24 12:27:00|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629808030000|2021-08-24 12:27:10|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1629808040000|2021-08-24 12:27:20|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1629808050000|2021-08-24 12:27:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1629808130000|2021-08-24 12:28:50|18.42|16.66|18.4|16.65|18.42|16.66|18.4|16.65|0
1629808140000|2021-08-24 12:29:00|18.42|16.66|18.44|16.68|18.44|16.68|18.42|16.66|0
1629808180000|2021-08-24 12:29:40|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629808190000|2021-08-24 12:29:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1629808200000|2021-08-24 12:30:00|18.47|16.71|18.46|16.7|18.47|16.71|18.44|16.68|0
1629808210000|2021-08-24 12:30:10|18.47|16.71|18.55|16.78|18.55|16.78|18.47|16.71|0
1629808220000|2021-08-24 12:30:20|18.59|16.82|18.55|16.78|18.59|16.82|18.55|16.78|0
1629808230000|2021-08-24 12:30:30|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629808240000|2021-08-24 12:30:40|18.63|16.85|18.59|16.82|18.63|16.85|18.59|16.82|0
1629808260000|2021-08-24 12:31:00|18.63|16.85|18.59|16.82|18.63|16.85|18.59|16.82|0
1629808270000|2021-08-24 12:31:10|18.63|16.85|18.55|16.78|18.63|16.85|18.55|16.78|0
1629808280000|2021-08-24 12:31:20|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1629808290000|2021-08-24 12:31:30|18.55|16.78|18.51|16.75|18.55|16.78|18.51|16.75|0
1629808310000|2021-08-24 12:31:50|18.59|16.82|18.55|16.78|18.59|16.82|18.55|16.78|0
1629808330000|2021-08-24 12:32:10|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1629808340000|2021-08-24 12:32:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629808350000|2021-08-24 12:32:30|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1629808360000|2021-08-24 12:32:40|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1629808390000|2021-08-24 12:33:10|18.47|16.71|18.51|16.75|18.51|16.75|18.47|16.71|0
1629808400000|2021-08-24 12:33:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1629808410000|2021-08-24 12:33:30|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1629808420000|2021-08-24 12:33:40|18.51|16.75|18.47|16.71|18.51|16.75|18.47|16.71|0
1629808490000|2021-08-24 12:34:50|18.51|16.75|18.51|16.75|18.51|16.75|18.47|16.71|0
1629808500000|2021-08-24 12:35:00|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1629808510000|2021-08-24 12:35:10|18.51|16.75|18.58|16.81|18.58|16.81|18.51|16.75|0
1629808520000|2021-08-24 12:35:20|18.6|16.83|18.62|16.85|18.62|16.85|18.58|16.81|0
1629808530000|2021-08-24 12:35:30|18.58|16.81|18.62|16.85|18.62|16.85|18.58|16.81|0
1629808540000|2021-08-24 12:35:40|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1629808550000|2021-08-24 12:35:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1629808560000|2021-08-24 12:36:00|18.66|16.88|18.7|16.92|18.7|16.92|18.66|16.88|0
1629808570000|2021-08-24 12:36:10|18.74|16.95|18.7|16.92|18.74|16.95|18.7|16.92|0
1629808580000|2021-08-24 12:36:20|18.66|16.88|18.7|16.92|18.7|16.92|18.66|16.88|0
1629808590000|2021-08-24 12:36:30|18.72|16.94|18.68|16.9|18.72|16.94|18.66|16.88|0
1629808600000|2021-08-24 12:36:40|18.66|16.88|18.7|16.92|18.7|16.92|18.66|16.88|0
1629808610000|2021-08-24 12:36:50|18.74|16.95|18.78|16.99|18.78|16.99|18.74|16.95|0
1629808620000|2021-08-24 12:37:00|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1629808630000|2021-08-24 12:37:10|18.7|16.92|18.7|16.92|18.74|16.95|18.7|16.92|0
1629808650000|2021-08-24 12:37:30|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1629808660000|2021-08-24 12:37:40|18.78|16.99|18.74|16.95|18.78|16.99|18.74|16.95|0
1629808680000|2021-08-24 12:38:00|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1629808690000|2021-08-24 12:38:10|18.85|17.06|18.89|17.09|18.89|17.09|18.85|17.06|0
1629808700000|2021-08-24 12:38:20|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1629808720000|2021-08-24 12:38:40|18.81|17.02|18.81|17.02|18.85|17.06|18.81|17.02|0
1629808730000|2021-08-24 12:38:50|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1629808740000|2021-08-24 12:39:00|18.77|17.02|18.77|16.99|18.81|17.02|18.77|16.99|0
1629808750000|2021-08-24 12:39:10|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1629808790000|2021-08-24 12:39:50|18.77|16.99|18.81|17.02|18.81|17.02|18.77|16.99|0
1629808800000|2021-08-24 12:40:00|18.85|17.06|18.74|16.95|18.85|17.06|18.74|16.95|0
1629808810000|2021-08-24 12:40:10|18.7|16.92|18.74|16.95|18.74|16.95|18.7|16.92|0
1629808820000|2021-08-24 12:40:20|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1629808850000|2021-08-24 12:40:50|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1629808870000|2021-08-24 12:41:10|18.77|16.99|18.77|16.99|18.77|16.99|18.77|16.99|0
1629808890000|2021-08-24 12:41:30||16.98||16.98||16.98||16.98|0
1629808910000|2021-08-24 12:41:50|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1629808920000|2021-08-24 12:42:00|18.77|16.98|18.73|16.95|18.81|17.02|18.73|16.95|0
1629808930000|2021-08-24 12:42:10|18.72|16.93|18.66|16.88|18.72|16.93|18.66|16.88|0
1629808970000|2021-08-24 12:42:50|18.68|16.9|18.69|16.91|18.69|16.91|18.68|16.9|0
1629808980000|2021-08-24 12:43:00|18.66|16.88|18.66|16.88|18.69|16.91|18.66|16.88|0
1629808990000|2021-08-24 12:43:10|18.69|16.91|18.69|16.91|18.69|16.91|18.68|16.9|0
1629809000000|2021-08-24 12:43:20|18.73|16.95|18.73|16.95|18.73|16.95|18.71|16.93|0
1629809010000|2021-08-24 12:43:30|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1629809020000|2021-08-24 12:43:40|18.79|17|18.77|16.98|18.79|17|18.77|16.98|0
1629809030000|2021-08-24 12:43:50|18.73|16.95|18.77|16.98|18.77|16.98|18.73|16.95|0
1629809040000|2021-08-24 12:44:00|18.81|17.02|18.77|16.98|18.81|17.02|18.77|16.98|0
1629809060000|2021-08-24 12:44:20|18.81|17.02|18.77|16.98|18.81|17.02|18.77|16.98|0
1629809080000|2021-08-24 12:44:40|18.79|17|18.79|17|18.79|17|18.79|17|0
1629809090000|2021-08-24 12:44:50|18.77|16.98|18.81|17.02|18.81|17.02|18.77|16.98|0
1629809100000|2021-08-24 12:45:00|18.85|17.05|18.81|17.02|18.85|17.05|18.81|17.02|0
1629809110000|2021-08-24 12:45:10|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1629809120000|2021-08-24 12:45:20|18.73|16.95|18.69|16.91|18.73|16.95|18.69|16.91|0
1629809130000|2021-08-24 12:45:30|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1629809140000|2021-08-24 12:45:40|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1629809150000|2021-08-24 12:45:50|18.67|16.9|18.65|16.88|18.69|16.91|18.65|16.88|0
1629809160000|2021-08-24 12:46:00|18.69|16.91|18.73|16.95|18.73|16.95|18.69|16.91|0
1629809170000|2021-08-24 12:46:10|18.69|16.91|18.65|16.88|18.69|16.91|18.65|16.88|0
1629809180000|2021-08-24 12:46:20|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1629809200000|2021-08-24 12:46:40|18.67|16.89|18.69|16.91|18.69|16.91|18.65|16.88|0
1629809210000|2021-08-24 12:46:50|18.73|16.95|18.69|16.91|18.73|16.95|18.69|16.91|0
1629809220000|2021-08-24 12:47:00|18.71|16.93|18.73|16.95|18.73|16.95|18.71|16.93|0
1629809230000|2021-08-24 12:47:10|18.69|16.91|18.69|16.91|18.71|16.93|18.69|16.91|0
1629809240000|2021-08-24 12:47:20|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1629809260000|2021-08-24 12:47:40|18.77|16.98|18.81|17.02|18.81|17.02|18.77|16.98|0
1629809280000|2021-08-24 12:48:00|18.77|16.98|18.77|16.98|18.81|17.02|18.77|16.98|0
1629809290000|2021-08-24 12:48:10|18.75|16.96|18.73|16.95|18.75|16.96|18.73|16.95|0
1629809300000|2021-08-24 12:48:20|18.77|16.98|18.77|16.98|18.77|16.98|18.73|16.95|0
1629809310000|2021-08-24 12:48:30|18.75|16.96|18.77|16.98|18.77|16.98|18.75|16.96|0
1629809320000|2021-08-24 12:48:40|18.75|16.96|18.81|17.01|18.81|17.01|18.75|16.96|0
1629809340000|2021-08-24 12:49:00|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1629809350000|2021-08-24 12:49:10|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1629809360000|2021-08-24 12:49:20|18.81|17.01|18.77|16.98|18.81|17.01|18.77|16.98|0
1629809380000|2021-08-24 12:49:40|18.81|17.01|18.81|17.01|18.81|17.01|18.81|17.01|0
1629809390000|2021-08-24 12:49:50|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1629809400000|2021-08-24 12:50:00|18.81|17.01|18.8|17.01|18.84|17.05|18.8|17.01|0
1629809410000|2021-08-24 12:50:10|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1629809420000|2021-08-24 12:50:20|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1629809430000|2021-08-24 12:50:30|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1629809460000|2021-08-24 12:51:00|18.73|16.94|18.73|16.94|18.73|16.94|18.69|16.91|0
1629809470000|2021-08-24 12:51:10|18.69|16.91|18.04|16.32|18.69|16.91|18.04|16.32|0
1629809490000|2021-08-24 12:51:30|18|16.29|18|16.29|18.04|16.32|18|16.29|0
1629809500000|2021-08-24 12:51:40|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629809510000|2021-08-24 12:51:50|18|16.29|18|16.29|18|16.29|18|16.29|0
1629809540000|2021-08-24 12:52:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629809550000|2021-08-24 12:52:30|18|16.29|17.96|16.25|18|16.29|17.96|16.25|0
1629809560000|2021-08-24 12:52:40|18|16.29|17.96|16.25|18|16.29|17.96|16.25|0
1629809580000|2021-08-24 12:53:00|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1629809590000|2021-08-24 12:53:10|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1629809600000|2021-08-24 12:53:20|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1629809610000|2021-08-24 12:53:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1629809630000|2021-08-24 12:53:50|18.06|16.34|18.07|16.35|18.07|16.35|18.04|16.32|0
1629809640000|2021-08-24 12:54:00|18.09|16.37|18.07|16.35|18.11|16.39|18.07|16.35|0
1629809680000|2021-08-24 12:54:40|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1629809700000|2021-08-24 12:55:00|18.06|16.34|18.07|16.35|18.07|16.35|18.04|16.32|0
1629809720000|2021-08-24 12:55:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1629809730000|2021-08-24 12:55:30|18|16.28|17.92|16.21|18|16.28|17.92|16.21|0
1629809740000|2021-08-24 12:55:40|17.88|16.18|17.9|16.2|17.9|16.2|17.88|16.18|0
1629809750000|2021-08-24 12:55:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629809760000|2021-08-24 12:56:00|17.88|16.18|17.88|16.18|17.92|16.21|17.88|16.18|0
1629809770000|2021-08-24 12:56:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629809780000|2021-08-24 12:56:20|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629809790000|2021-08-24 12:56:30|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629809800000|2021-08-24 12:56:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1629809810000|2021-08-24 12:56:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629809820000|2021-08-24 12:57:00|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1629809830000|2021-08-24 12:57:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1629809840000|2021-08-24 12:57:20|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1629809870000|2021-08-24 12:57:50|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1629809890000|2021-08-24 12:58:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629809920000|2021-08-24 12:58:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629809930000|2021-08-24 12:58:50|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1629809940000|2021-08-24 12:59:00|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1629809960000|2021-08-24 12:59:20|17.88|16.18|17.88|16.18|17.88|16.18|17.84|16.14|0
1629809970000|2021-08-24 12:59:30|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629809980000|2021-08-24 12:59:40|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1629809990000|2021-08-24 12:59:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1629810000000|2021-08-24 13:00:00|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1629810010000|2021-08-24 13:00:10|17.81|16.11|17.77|16.08|17.81|16.11|17.77|16.08|0
1629810020000|2021-08-24 13:00:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629810040000|2021-08-24 13:00:40|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629810070000|2021-08-24 13:01:10|17.84|16.14|17.77|16.07|17.84|16.14|17.77|16.07|0
1629810080000|2021-08-24 13:01:20|17.8|16.11|17.84|16.14|17.84|16.14|17.8|16.11|0
1629810090000|2021-08-24 13:01:30|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1629810100000|2021-08-24 13:01:40|17.82|16.13|17.84|16.14|17.84|16.14|17.82|16.13|0
1629810110000|2021-08-24 13:01:50|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629810120000|2021-08-24 13:02:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629810160000|2021-08-24 13:02:40|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1629810170000|2021-08-24 13:02:50|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629810180000|2021-08-24 13:03:00|17.77|16.07|17.77|16.07|17.77|16.07|17.77|16.07|0
1629810190000|2021-08-24 13:03:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629810200000|2021-08-24 13:03:20|17.75|16.06|17.77|16.07|17.8|16.11|17.75|16.06|0
1629810210000|2021-08-24 13:03:30|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629810230000|2021-08-24 13:03:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629810240000|2021-08-24 13:04:00|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1629810250000|2021-08-24 13:04:10|17.54|15.87|17.58|15.9|17.62|15.94|17.54|15.87|0
1629810260000|2021-08-24 13:04:20|17.62|15.94|17.58|15.9|17.62|15.94|17.58|15.9|0
1629810270000|2021-08-24 13:04:30|17.62|15.94|17.61|15.94|17.62|15.94|17.61|15.94|0
1629810280000|2021-08-24 13:04:40|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629810290000|2021-08-24 13:04:50|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1629810300000|2021-08-24 13:05:00|17.58|15.9|17.61|15.94|17.61|15.94|17.58|15.9|0
1629810310000|2021-08-24 13:05:10|17.58|15.9|17.58|15.9|17.58|15.9|17.54|15.87|0
1629810320000|2021-08-24 13:05:20|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1629810330000|2021-08-24 13:05:30|17.49|15.82|17.5|15.84|17.54|15.87|17.47|15.8|0
1629810340000|2021-08-24 13:05:40|17.49|15.82|17.5|15.84|17.5|15.84|17.49|15.82|0
1629810350000|2021-08-24 13:05:50|17.47|15.8|17.39|15.74|17.47|15.8|17.39|15.74|0
1629810360000|2021-08-24 13:06:00|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1629810370000|2021-08-24 13:06:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629810380000|2021-08-24 13:06:20|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629810390000|2021-08-24 13:06:30|17.5|15.84|17.54|15.87|17.54|15.87|17.5|15.84|0
1629810400000|2021-08-24 13:06:40|17.46|15.8|17.5|15.84|17.5|15.84|17.46|15.8|0
1629810410000|2021-08-24 13:06:50||15.83||15.83||15.83||15.83|0
1629810420000|2021-08-24 13:07:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629810450000|2021-08-24 13:07:30|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810470000|2021-08-24 13:07:50|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1629810480000|2021-08-24 13:08:00|17.46|15.8|17.46|15.8|17.5|15.83|17.46|15.8|0
1629810540000|2021-08-24 13:09:00|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1629810550000|2021-08-24 13:09:10|17.45|15.78|17.43|15.77|17.46|15.8|17.43|15.77|0
1629810560000|2021-08-24 13:09:20|17.45|15.78|17.46|15.8|17.46|15.8|17.45|15.78|0
1629810600000|2021-08-24 13:10:00|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.83|0
1629810620000|2021-08-24 13:10:20|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810630000|2021-08-24 13:10:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629810640000|2021-08-24 13:10:40|17.42||17.42||17.42||17.42||0
1629810680000|2021-08-24 13:11:20||15.76||15.76||15.76||15.76|0
1629810700000|2021-08-24 13:11:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629810720000|2021-08-24 13:12:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810730000|2021-08-24 13:12:10|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629810740000|2021-08-24 13:12:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629810750000|2021-08-24 13:12:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629810790000|2021-08-24 13:13:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629810810000|2021-08-24 13:13:30|17.5|15.83|17.53|15.86|17.53|15.86|17.5|15.83|0
1629810820000|2021-08-24 13:13:40|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810840000|2021-08-24 13:14:00|17.53|15.86|17.5|15.83|17.53|15.86|17.5|15.83|0
1629810860000|2021-08-24 13:14:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629810870000|2021-08-24 13:14:30|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810880000|2021-08-24 13:14:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629810890000|2021-08-24 13:14:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629810940000|2021-08-24 13:15:40|17.49||17.49||17.49||17.49||0
1629810960000|2021-08-24 13:16:00|17.46|15.8|17.53|15.86|17.53|15.86|17.46|15.8|0
1629810970000|2021-08-24 13:16:10|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629810980000|2021-08-24 13:16:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629810990000|2021-08-24 13:16:30|17.55|15.88|17.57|15.9|17.57|15.9|17.55|15.88|0
1629811000000|2021-08-24 13:16:40|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1629811020000|2021-08-24 13:17:00|17.53|15.86|17.49|15.83|17.53|15.86|17.49|15.83|0
1629811040000|2021-08-24 13:17:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629811060000|2021-08-24 13:17:40|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629811070000|2021-08-24 13:17:50|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629811080000|2021-08-24 13:18:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811090000|2021-08-24 13:18:10|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629811120000|2021-08-24 13:18:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811130000|2021-08-24 13:18:50|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1629811160000|2021-08-24 13:19:20|17.42|15.76|17.42|15.76|17.46|15.79|17.42|15.76|0
1629811190000|2021-08-24 13:19:50|17.38|15.73|17.42|15.76|17.42|15.76|17.38|15.73|0
1629811200000|2021-08-24 13:20:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811220000|2021-08-24 13:20:20|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811230000|2021-08-24 13:20:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811250000|2021-08-24 13:20:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811260000|2021-08-24 13:21:00|17.38|15.73|17.38|15.72|17.42|15.76|17.38|15.72|0
1629811270000|2021-08-24 13:21:10|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629811280000|2021-08-24 13:21:20|17.42|15.76|17.45|15.79|17.45|15.79|17.42|15.76|0
1629811300000|2021-08-24 13:21:40|17.44|15.78|17.42|15.76|17.45|15.79|17.42|15.76|0
1629811310000|2021-08-24 13:21:50|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811320000|2021-08-24 13:22:00|17.42|15.76|17.42|15.76|17.45|15.79|17.42|15.76|0
1629811330000|2021-08-24 13:22:10|17.44|15.77|17.42|15.76|17.44|15.77|17.42|15.76|0
1629811370000|2021-08-24 13:22:50|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811380000|2021-08-24 13:23:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811390000|2021-08-24 13:23:10|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811400000|2021-08-24 13:23:20|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629811410000|2021-08-24 13:23:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811440000|2021-08-24 13:24:00|17.41|15.76|17.41|15.76|17.41|15.76|17.38|15.72|0
1629811450000|2021-08-24 13:24:10|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1629811460000|2021-08-24 13:24:20|17.4|15.74|17.41|15.76|17.41|15.76|17.38|15.72|0
1629811470000|2021-08-24 13:24:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811480000|2021-08-24 13:24:40|17.41|15.76|17.41|15.76|17.43|15.77|17.41|15.76|0
1629811490000|2021-08-24 13:24:50|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1629811500000|2021-08-24 13:25:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629811510000|2021-08-24 13:25:10|17.41|15.76|17.41|15.76|17.41|15.76|17.41|15.76|0
1629811520000|2021-08-24 13:25:20|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1629811530000|2021-08-24 13:25:30|17.34|15.69|17.3|15.66|17.34|15.69|17.3|15.66|0
1629811540000|2021-08-24 13:25:40|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629811550000|2021-08-24 13:25:50|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629811560000|2021-08-24 13:26:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629811570000|2021-08-24 13:26:10|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629811600000|2021-08-24 13:26:40|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1629811610000|2021-08-24 13:26:50|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629811620000|2021-08-24 13:27:00|17.28|15.64|17.27|15.62|17.3|15.65|17.27|15.62|0
1629811630000|2021-08-24 13:27:10|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1629811640000|2021-08-24 13:27:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629811650000|2021-08-24 13:27:30|17.28|15.64|17.27|15.62|17.28|15.64|17.27|15.62|0
1629811660000|2021-08-24 13:27:40|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629811670000|2021-08-24 13:27:50|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1629811680000|2021-08-24 13:28:00|17.32|15.67|17.28|15.64|17.32|15.67|17.28|15.64|0
1629811690000|2021-08-24 13:28:10|17.26|15.62|17.26|15.62|17.3|15.65|17.26|15.62|0
1629811700000|2021-08-24 13:28:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629811720000|2021-08-24 13:28:40|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629811730000|2021-08-24 13:28:50|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629811740000|2021-08-24 13:29:00|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629811750000|2021-08-24 13:29:10|17.23|15.59|17.34|15.69|17.34|15.69|17.23|15.59|0
1629811760000|2021-08-24 13:29:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1629811770000|2021-08-24 13:29:30|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1629811780000|2021-08-24 13:29:40|17.37|15.72|17.3|15.65|17.37|15.72|17.3|15.65|0
1629811790000|2021-08-24 13:29:50|17.26|15.62|17.34|15.69|17.34|15.69|17.26|15.62|0
1629811800000|2021-08-24 13:30:00|17.3|15.65|17.23|15.59|17.32|15.67|17.23|15.59|0
1629811810000|2021-08-24 13:30:10|17.37|15.72|17.48|15.82|17.48|15.82|17.37|15.72|0
1629811820000|2021-08-24 13:30:20|17.52|15.85|17.71|16.02|17.71|16.02|17.52|15.85|0
1629811830000|2021-08-24 13:30:30|17.67|15.99|17.56|15.89|17.67|15.99|17.45|15.79|0
1629811840000|2021-08-24 13:30:40|17.52|15.85|17.34|15.68|17.52|15.85|17.34|15.68|0
1629811850000|2021-08-24 13:30:50|17.3|15.65|17.45|15.78|17.45|15.78|17.26|15.62|0
1629811860000|2021-08-24 13:31:00|17.52|15.85|17.48|15.82|17.56|15.89|17.48|15.82|0
1629811870000|2021-08-24 13:31:10|17.45|15.78|17.37|15.72|17.45|15.78|17.34|15.68|0
1629811880000|2021-08-24 13:31:20|17.41|15.75|17.41|15.75|17.43|15.77|17.41|15.75|0
1629811890000|2021-08-24 13:31:30|17.45|15.78|17.45|15.78|17.45|15.78|17.41|15.75|0
1629811900000|2021-08-24 13:31:40|17.41|15.75|17.45|15.78|17.45|15.78|17.41|15.75|0
1629811910000|2021-08-24 13:31:50|17.41|15.75|17.67|15.99|17.67|15.99|17.41|15.75|0
1629811920000|2021-08-24 13:32:00|17.56|15.88|17.67|15.99|17.67|15.99|17.56|15.88|0
1629811930000|2021-08-24 13:32:10|17.63|15.95|17.71|16.02|17.71|16.02|17.63|15.95|0
1629811940000|2021-08-24 13:32:20|17.67|15.99|17.67|15.99|17.71|16.02|17.67|15.99|0
1629811950000|2021-08-24 13:32:30|17.63|15.95|17.67|15.99|17.67|15.99|17.59|15.92|0
1629811960000|2021-08-24 13:32:40|17.59|15.92|17.56|15.88|17.59|15.92|17.52|15.85|0
1629811970000|2021-08-24 13:32:50|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1629811980000|2021-08-24 13:33:00|17.56|15.88|17.52|15.85|17.59|15.92|17.52|15.85|0
1629811990000|2021-08-24 13:33:10|17.48|15.82|17.56|15.88|17.56|15.88|17.48|15.82|0
1629812000000|2021-08-24 13:33:20|17.59|15.92|17.61|15.93|17.7|16.02|17.59|15.92|0
1629812010000|2021-08-24 13:33:30|17.63|15.95|17.7|16.02|17.74|16.05|17.63|15.95|0
1629812020000|2021-08-24 13:33:40|17.67|15.98|17.63|15.95|17.67|15.98|17.63|15.95|0
1629812030000|2021-08-24 13:33:50|17.59|15.92|17.74|16.05|17.74|16.05|17.59|15.92|0
1629812040000|2021-08-24 13:34:00|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1629812050000|2021-08-24 13:34:10|17.78|16.09|17.85|16.15|17.85|16.15|17.78|16.09|0
1629812060000|2021-08-24 13:34:20|17.82|16.12|17.78|16.09|17.82|16.12|17.78|16.09|0
1629812070000|2021-08-24 13:34:30|17.74|16.05|17.7|16.02|17.74|16.05|17.7|16.02|0
1629812080000|2021-08-24 13:34:40|17.74|16.05|17.85|16.15|17.85|16.15|17.74|16.05|0
1629812090000|2021-08-24 13:34:50|17.93|16.22|17.93|16.22|17.93|16.22|17.89|16.19|0
1629812100000|2021-08-24 13:35:00|17.97|16.26|17.93|16.22|18|16.29|17.93|16.22|0
1629812110000|2021-08-24 13:35:10|17.97|16.26|18.04|16.32|18.04|16.32|17.97|16.26|0
1629812120000|2021-08-24 13:35:20|17.97|16.26|17.97|16.26|18|16.29|17.97|16.26|0
1629812130000|2021-08-24 13:35:30|17.93|16.22|18|16.29|18|16.29|17.93|16.22|0
1629812140000|2021-08-24 13:35:40|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1629812150000|2021-08-24 13:35:50|18.04|16.32|18.04|16.32|18.08|16.36|18.04|16.32|0
1629812160000|2021-08-24 13:36:00|18|16.29|17.97|16.25|18.04|16.32|17.97|16.25|0
1629812170000|2021-08-24 13:36:10|17.93|16.22|17.85|16.15|17.93|16.22|17.85|16.15|0
1629812180000|2021-08-24 13:36:20|17.78|16.08|17.78|16.08|17.85|16.15|17.78|16.08|0
1629812190000|2021-08-24 13:36:30|17.7|16.02|17.63|15.95|17.7|16.02|17.63|15.95|0
1629812200000|2021-08-24 13:36:40|17.66|15.98|17.66|15.98|17.7|16.02|17.66|15.98|0
1629812210000|2021-08-24 13:36:50|17.63|15.95|17.74|16.05|17.78|16.08|17.63|15.95|0
1629812220000|2021-08-24 13:37:00|17.7|16.02|17.59|15.91|17.7|16.02|17.59|15.91|0
1629812230000|2021-08-24 13:37:10|17.55|15.88|17.55|15.88|17.63|15.95|17.55|15.88|0
1629812240000|2021-08-24 13:37:20|17.59|15.91|17.55|15.88|17.59|15.91|17.53|15.86|0
1629812250000|2021-08-24 13:37:30|17.4|15.75|17.33|15.68|17.4|15.75|17.33|15.68|0
1629812260000|2021-08-24 13:37:40|17.4|15.75|17.4|15.75|17.4|15.75|17.4|15.75|0
1629812270000|2021-08-24 13:37:50|17.44|15.78|17.33|15.68|17.44|15.78|17.33|15.68|0
1629812280000|2021-08-24 13:38:00|17.4|15.75|17.29|15.65|17.4|15.75|17.29|15.65|0
1629812290000|2021-08-24 13:38:10|17.33|15.68|17.33|15.68|17.33|15.68|17.29|15.65|0
1629812300000|2021-08-24 13:38:20|17.29|15.65|17.29|15.65|17.33|15.68|17.29|15.65|0
1629812310000|2021-08-24 13:38:30|17.33|15.68|17.4|15.75|17.4|15.75|17.33|15.68|0
1629812320000|2021-08-24 13:38:40|17.33|15.68|17.37|15.71|17.37|15.71|17.33|15.68|0
1629812330000|2021-08-24 13:38:50|17.29|15.65|17.33|15.68|17.33|15.68|17.29|15.65|0
1629812340000|2021-08-24 13:39:00|17.37|15.71|17.26|15.61|17.37|15.71|17.24|15.6|0
1629812350000|2021-08-24 13:39:10|17.29|15.65|17.29|15.65|17.33|15.68|17.29|15.65|0
1629812360000|2021-08-24 13:39:20|17.33|15.68|17.48|15.81|17.48|15.81|17.33|15.68|0
1629812370000|2021-08-24 13:39:30|17.55|15.88|17.63|15.95|17.63|15.95|17.55|15.88|0
1629812380000|2021-08-24 13:39:40|17.48|15.81|17.51|15.85|17.51|15.85|17.48|15.81|0
1629812390000|2021-08-24 13:39:50|17.48|15.81|17.51|15.85|17.55|15.88|17.48|15.81|0
1629812400000|2021-08-24 13:40:00|17.48|15.81|17.44|15.78|17.51|15.85|17.44|15.78|0
1629812410000|2021-08-24 13:40:10|17.4|15.75|17.44|15.78|17.44|15.78|17.4|15.75|0
1629812420000|2021-08-24 13:40:20|17.48|15.81|17.4|15.74|17.51|15.85|17.4|15.74|0
1629812430000|2021-08-24 13:40:30|17.44|15.78|17.48|15.81|17.48|15.81|17.37|15.71|0
1629812440000|2021-08-24 13:40:40|17.44|15.78|17.37|15.71|17.44|15.78|17.37|15.71|0
1629812450000|2021-08-24 13:40:50|17.4|15.74|17.44|15.78|17.44|15.78|17.37|15.71|0
1629812460000|2021-08-24 13:41:00|17.4|15.74|17.44|15.78|17.44|15.78|17.4|15.74|0
1629812470000|2021-08-24 13:41:10|17.4|15.74|17.33|15.68|17.44|15.78|17.33|15.68|0
1629812480000|2021-08-24 13:41:20|17.36|15.71|17.44|15.78|17.48|15.81|17.36|15.71|0
1629812490000|2021-08-24 13:41:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629812500000|2021-08-24 13:41:40|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1629812510000|2021-08-24 13:41:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629812520000|2021-08-24 13:42:00|17.4|15.74|17.4|15.74|17.44|15.78|17.4|15.74|0
1629812530000|2021-08-24 13:42:10|17.42|15.76|17.4|15.74|17.44|15.78|17.4|15.74|0
1629812540000|2021-08-24 13:42:20|17.44|15.78|17.55|15.88|17.55|15.88|17.44|15.78|0
1629812550000|2021-08-24 13:42:30|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1629812560000|2021-08-24 13:42:40|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1629812570000|2021-08-24 13:42:50|17.51|15.84|17.36|15.71|17.51|15.84|17.36|15.71|0
1629812580000|2021-08-24 13:43:00|17.4|15.74|17.36|15.71|17.4|15.74|17.35|15.69|0
1629812590000|2021-08-24 13:43:10|17.33|15.68|17.36|15.71|17.4|15.74|17.33|15.68|0
1629812600000|2021-08-24 13:43:20|17.33|15.68|17.35|15.69|17.36|15.71|17.33|15.68|0
1629812610000|2021-08-24 13:43:30|17.36|15.71|17.4|15.74|17.4|15.74|17.35|15.69|0
1629812620000|2021-08-24 13:43:40|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1629812630000|2021-08-24 13:43:50|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1629812640000|2021-08-24 13:44:00|17.44|15.78|17.44|15.78|17.44|15.78|17.4|15.74|0
1629812650000|2021-08-24 13:44:10|17.47|15.81|17.44|15.78|17.47|15.81|17.44|15.78|0
1629812660000|2021-08-24 13:44:20|17.4|15.74|17.42|15.76|17.44|15.78|17.4|15.74|0
1629812670000|2021-08-24 13:44:30|17.4|15.74|17.29|15.64|17.4|15.74|17.29|15.64|0
1629812680000|2021-08-24 13:44:40|17.25|15.61|17.29|15.64|17.29|15.64|17.25|15.61|0
1629812690000|2021-08-24 13:44:50|17.25|15.61|17.27|15.63|17.27|15.63|17.25|15.61|0
1629812700000|2021-08-24 13:45:00|17.25|15.61|17.14|15.51|17.25|15.61|17.14|15.51|0
1629812710000|2021-08-24 13:45:10|17.22|15.58|17.14|15.51|17.22|15.58|17.14|15.51|0
1629812720000|2021-08-24 13:45:20|17.11|15.48|17.18|15.54|17.18|15.54|17.11|15.48|0
1629812730000|2021-08-24 13:45:30|17.21|15.58|17.4|15.74|17.4|15.74|17.21|15.58|0
1629812740000|2021-08-24 13:45:40|17.47|15.81|17.44|15.77|17.51|15.84|17.4|15.74|0
1629812750000|2021-08-24 13:45:50|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1629812760000|2021-08-24 13:46:00|17.32|15.67|17.25|15.61|17.32|15.67|17.25|15.61|0
1629812770000|2021-08-24 13:46:10|17.18|15.54|17.1|15.48|17.18|15.54|17.1|15.48|0
1629812780000|2021-08-24 13:46:20|17.07|15.44|17.14|15.51|17.14|15.51|17.07|15.44|0
1629812790000|2021-08-24 13:46:30|17.18|15.54|17.16|15.53|17.18|15.54|17.16|15.53|0
1629812800000|2021-08-24 13:46:40|17.14|15.51|17.1|15.48|17.18|15.54|17.1|15.48|0
1629812810000|2021-08-24 13:46:50|17.14|15.51|17.21|15.57|17.21|15.57|17.1|15.48|0
1629812820000|2021-08-24 13:47:00|17.25|15.61|17.21|15.57|17.29|15.64|17.21|15.57|0
1629812830000|2021-08-24 13:47:10|17.25|15.61|17.36|15.71|17.36|15.71|17.21|15.57|0
1629812840000|2021-08-24 13:47:20|17.32|15.67|17.32|15.67|17.36|15.71|17.32|15.67|0
1629812850000|2021-08-24 13:47:30|17.29|15.64|17.21|15.57|17.32|15.67|17.21|15.57|0
1629812860000|2021-08-24 13:47:40|17.23|15.59|17.21|15.57|17.23|15.59|17.2|15.56|0
1629812870000|2021-08-24 13:47:50|17.25|15.61|17.21|15.57|17.29|15.64|17.21|15.57|0
1629812880000|2021-08-24 13:48:00|17.25|15.61|17.27|15.62|17.27|15.62|17.21|15.57|0
1629812890000|2021-08-24 13:48:10|17.21|15.57|17.25|15.61|17.25|15.61|17.21|15.57|0
1629812900000|2021-08-24 13:48:20|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629812910000|2021-08-24 13:48:30|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629812920000|2021-08-24 13:48:40|17.21|15.57|17.14|15.51|17.21|15.57|17.14|15.51|0
1629812930000|2021-08-24 13:48:50|17.1|15.47|17.18|15.54|17.21|15.57|17.1|15.47|0
1629812940000|2021-08-24 13:49:00|17.14|15.51|17.18|15.54|17.18|15.54|17.14|15.51|0
1629812950000|2021-08-24 13:49:10|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1629812960000|2021-08-24 13:49:20|17.18|15.54|17.1|15.47|17.18|15.54|17.1|15.47|0
1629812970000|2021-08-24 13:49:30|17.14|15.51|17.07|15.44|17.14|15.51|17.07|15.44|0
1629812990000|2021-08-24 13:49:50|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629813000000|2021-08-24 13:50:00|17.07|15.44|17.1|15.47|17.14|15.51|17.07|15.44|0
1629813010000|2021-08-24 13:50:10|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629813020000|2021-08-24 13:50:20|17.1|15.47|17.07|15.44|17.1|15.47|17.07|15.44|0
1629813030000|2021-08-24 13:50:30|17.14|15.51|17.14|15.51|17.14|15.51|17.1|15.47|0
1629813040000|2021-08-24 13:50:40|17.17|15.54|17.25|15.6|17.25|15.6|17.17|15.54|0
1629813050000|2021-08-24 13:50:50|17.28|15.64|17.28|15.64|17.28|15.64|17.25|15.6|0
1629813060000|2021-08-24 13:51:00|17.27|15.62|17.36|15.7|17.36|15.7|17.27|15.62|0
1629813070000|2021-08-24 13:51:10|17.25|15.6|17.36|15.7|17.36|15.7|17.25|15.6|0
1629813080000|2021-08-24 13:51:20|17.28|15.64|17.25|15.6|17.28|15.64|17.25|15.6|0
1629813090000|2021-08-24 13:51:30|17.21|15.57|17.21|15.57|17.21|15.57|17.14|15.51|0
1629813100000|2021-08-24 13:51:40|17.19|15.56|17.17|15.54|17.19|15.56|17.14|15.51|0
1629813110000|2021-08-24 13:51:50|17.14|15.5|17.14|15.5|17.17|15.54|17.14|15.5|0
1629813120000|2021-08-24 13:52:00|17.17|15.54|17.1|15.47|17.17|15.54|17.1|15.47|0
1629813130000|2021-08-24 13:52:10|17.14|15.5|17.14|15.5|17.14|15.5|17.14|15.5|0
1629813140000|2021-08-24 13:52:20|17.17|15.54|17.14|15.5|17.17|15.54|17.14|15.5|0
1629813150000|2021-08-24 13:52:30|17.1|15.47|17.1|15.47|17.14|15.5|17.1|15.47|0
1629813160000|2021-08-24 13:52:40|17.06|15.44|17.17|15.54|17.17|15.54|17.06|15.44|0
1629813170000|2021-08-24 13:52:50|17.14|15.5|17.06|15.44|17.14|15.5|17.06|15.44|0
1629813180000|2021-08-24 13:53:00|17.03|15.41|17.03|15.41|17.03|15.41|16.99|15.37|0
1629813190000|2021-08-24 13:53:10|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1629813200000|2021-08-24 13:53:20|17.12|15.49|17.17|15.54|17.17|15.54|17.12|15.49|0
1629813210000|2021-08-24 13:53:30|17.21|15.57|17.28|15.64|17.28|15.64|17.21|15.57|0
1629813220000|2021-08-24 13:53:40|17.32|15.67|17.36|15.7|17.36|15.7|17.28|15.64|0
1629813230000|2021-08-24 13:53:50|17.32|15.67|17.24|15.6|17.36|15.7|17.24|15.6|0
1629813240000|2021-08-24 13:54:00|17.23|15.59|17.24|15.6|17.24|15.6|17.21|15.57|0
1629813250000|2021-08-24 13:54:10|17.21|15.57|17.21|15.57|17.21|15.57|17.17|15.54|0
1629813260000|2021-08-24 13:54:20|17.24|15.6|17.24|15.6|17.24|15.6|17.21|15.57|0
1629813270000|2021-08-24 13:54:30|17.21|15.57|17.21|15.57|17.21|15.57|17.17|15.54|0
1629813280000|2021-08-24 13:54:40|17.24|15.6|17.28|15.64|17.32|15.67|17.24|15.6|0
1629813290000|2021-08-24 13:54:50|17.32|15.67|17.32|15.67|17.32|15.67|17.28|15.64|0
1629813300000|2021-08-24 13:55:00|17.28|15.63|17.28|15.63|17.35|15.7|17.28|15.63|0
1629813310000|2021-08-24 13:55:10|17.32|15.67|17.28|15.63|17.32|15.67|17.28|15.63|0
1629813320000|2021-08-24 13:55:20|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1629813330000|2021-08-24 13:55:30|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629813340000|2021-08-24 13:55:40|17.34|15.69|17.32|15.67|17.39|15.73|17.32|15.67|0
1629813350000|2021-08-24 13:55:50|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1629813360000|2021-08-24 13:56:00|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629813370000|2021-08-24 13:56:10|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1629813380000|2021-08-24 13:56:20|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1629813390000|2021-08-24 13:56:30|17.17|15.53|17.17|15.53|17.21|15.57|17.17|15.53|0
1629813400000|2021-08-24 13:56:40|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1629813410000|2021-08-24 13:56:50|17.13|15.5|17.13|15.5|17.13|15.5|17.1|15.47|0
1629813420000|2021-08-24 13:57:00|17.12|15.49|17.13|15.5|17.17|15.53|17.12|15.49|0
1629813430000|2021-08-24 13:57:10|17.17|15.53|17.17|15.53|17.17|15.53|17.13|15.5|0
1629813440000|2021-08-24 13:57:20|17.1|15.47|17.01|15.39|17.1|15.47|16.99|15.37|0
1629813450000|2021-08-24 13:57:30|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1629813460000|2021-08-24 13:57:40|16.95|15.34|17.02|15.4|17.02|15.4|16.95|15.34|0
1629813470000|2021-08-24 13:57:50|17.06|15.44|17.06|15.44|17.06|15.44|17.02|15.4|0
1629813480000|2021-08-24 13:58:00||15.43||15.43||15.43||15.43|0
1629813500000|2021-08-24 13:58:20|17.1|15.47|17.06|15.43|17.1|15.47|17.06|15.43|0
1629813510000|2021-08-24 13:58:30|17.1|15.47|17.06|15.43|17.13|15.5|17.06|15.43|0
1629813520000|2021-08-24 13:58:40|17.1|15.47|17.06|15.43|17.1|15.47|17.06|15.43|0
1629813530000|2021-08-24 13:58:50|17.1|15.47|17.08|15.45|17.1|15.47|17.08|15.45|0
1629813540000|2021-08-24 13:59:00|17.1|15.47|17.1|15.47|17.13|15.5|17.1|15.47|0
1629813550000|2021-08-24 13:59:10|17.06|15.43|17.02|15.4|17.08|15.45|17.02|15.4|0
1629813560000|2021-08-24 13:59:20|17.06|15.43|17.09|15.47|17.09|15.47|17.06|15.43|0
1629813570000|2021-08-24 13:59:30|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1629813580000|2021-08-24 13:59:40|17.13|15.5|17.2|15.57|17.2|15.57|17.13|15.5|0
1629813590000|2021-08-24 13:59:50|17.22|15.58|17.2|15.57|17.22|15.58|17.2|15.57|0
1629813600000|2021-08-24 14:00:00|17.31|15.66|17.17|15.53|17.31|15.66|17.17|15.53|0
1629813610000|2021-08-24 14:00:10|17.13|15.5|16.99|15.37|17.13|15.5|16.99|15.37|0
1629813620000|2021-08-24 14:00:20|17.02|15.4|17.04|15.42|17.04|15.42|16.99|15.37|0
1629813630000|2021-08-24 14:00:30|17.06|15.43|17.17|15.53|17.17|15.53|17.06|15.43|0
1629813640000|2021-08-24 14:00:40|17.2|15.56|17.17|15.53|17.24|15.6|17.17|15.53|0
1629813650000|2021-08-24 14:00:50|17.2|15.56|17.15|15.52|17.2|15.56|17.09|15.47|0
1629813660000|2021-08-24 14:01:00|17.2|15.56|17.39|15.73|17.39|15.73|17.2|15.56|0
1629813670000|2021-08-24 14:01:10|17.31|15.66|17.31|15.66|17.35|15.7|17.31|15.66|0
1629813680000|2021-08-24 14:01:20|17.39|15.73|17.39|15.73|17.39|15.73|17.35|15.7|0
1629813690000|2021-08-24 14:01:30|17.42|15.76|17.35|15.7|17.42|15.76|17.35|15.7|0
1629813700000|2021-08-24 14:01:40|17.39|15.73|17.44|15.78|17.46|15.8|17.39|15.73|0
1629813710000|2021-08-24 14:01:50|17.46|15.8|17.39|15.73|17.46|15.8|17.39|15.73|0
1629813720000|2021-08-24 14:02:00|17.35|15.7|17.31|15.66|17.35|15.7|17.31|15.66|0
1629813730000|2021-08-24 14:02:10|17.35|15.7|17.31|15.66|17.35|15.7|17.31|15.66|0
1629813740000|2021-08-24 14:02:20|17.28|15.63|17.13|15.5|17.28|15.63|17.13|15.5|0
1629813750000|2021-08-24 14:02:30|17.09|15.46|16.95|15.33|17.09|15.46|16.95|15.33|0
1629813760000|2021-08-24 14:02:40|17.02|15.4|17.09|15.46|17.09|15.46|17.02|15.4|0
1629813770000|2021-08-24 14:02:50|17.06|15.43|17.09|15.46|17.09|15.46|17.06|15.43|0
1629813780000|2021-08-24 14:03:00|17.06|15.43|17.02|15.4|17.06|15.43|16.95|15.33|0
1629813790000|2021-08-24 14:03:10|16.98|15.37|17.06|15.43|17.06|15.43|16.98|15.37|0
1629813800000|2021-08-24 14:03:20|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629813810000|2021-08-24 14:03:30|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1629813820000|2021-08-24 14:03:40|17.13|15.5|17.07|15.45|17.13|15.5|17.06|15.43|0
1629813830000|2021-08-24 14:03:50|17.09|15.46|17.09|15.46|17.13|15.5|17.09|15.46|0
1629813840000|2021-08-24 14:04:00|17.13|15.5|17.09|15.46|17.13|15.5|17.09|15.46|0
1629813850000|2021-08-24 14:04:10|17.13|15.5|17.09|15.46|17.16|15.53|17.09|15.46|0
1629813860000|2021-08-24 14:04:20|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1629813870000|2021-08-24 14:04:30|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629813880000|2021-08-24 14:04:40|17.09|15.46|17.09|15.46|17.11|15.48|17.09|15.46|0
1629813890000|2021-08-24 14:04:50|17.13|15.5|17.11|15.48|17.13|15.5|17.09|15.46|0
1629813900000|2021-08-24 14:05:00|17.16|15.53|17.27|15.63|17.27|15.63|17.16|15.53|0
1629813910000|2021-08-24 14:05:10|17.24|15.59|17.2|15.56|17.27|15.63|17.2|15.56|0
1629813920000|2021-08-24 14:05:20|17.16|15.53|17.2|15.56|17.24|15.59|17.16|15.53|0
1629813930000|2021-08-24 14:05:30|17.16|15.53|17.31|15.66|17.31|15.66|17.16|15.53|0
1629813940000|2021-08-24 14:05:40|17.27|15.63|17.27|15.63|17.27|15.63|17.24|15.59|0
1629813950000|2021-08-24 14:05:50|17.29|15.64|17.31|15.66|17.31|15.66|17.29|15.64|0
1629813960000|2021-08-24 14:06:00|17.27|15.63|17.35|15.69|17.35|15.69|17.24|15.59|0
1629813970000|2021-08-24 14:06:10|17.27|15.63|17.31|15.66|17.35|15.69|17.27|15.63|0
1629813980000|2021-08-24 14:06:20|17.35|15.69|17.42|15.76|17.42|15.76|17.35|15.69|0
1629813990000|2021-08-24 14:06:30|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629814000000|2021-08-24 14:06:40|17.46|15.79|17.44|15.78|17.46|15.79|17.42|15.76|0
1629814010000|2021-08-24 14:06:50|17.46|15.79|17.42|15.76|17.46|15.79|17.38|15.73|0
1629814020000|2021-08-24 14:07:00|17.46|15.79|17.31|15.66|17.46|15.79|17.31|15.66|0
1629814030000|2021-08-24 14:07:10|17.29|15.64|17.27|15.63|17.31|15.66|17.27|15.63|0
1629814040000|2021-08-24 14:07:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629814050000|2021-08-24 14:07:30|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1629814060000|2021-08-24 14:07:40|17.16|15.53|17.12|15.49|17.16|15.53|17.12|15.49|0
1629814070000|2021-08-24 14:07:50|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1629814080000|2021-08-24 14:08:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629814100000|2021-08-24 14:08:20|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629814110000|2021-08-24 14:08:30|17.09|15.46|17.09|15.46|17.09|15.46|17.02|15.39|0
1629814120000|2021-08-24 14:08:40|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629814130000|2021-08-24 14:08:50|17.09|15.46|17.12|15.49|17.12|15.49|17.09|15.46|0
1629814140000|2021-08-24 14:09:00|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1629814150000|2021-08-24 14:09:10|17.09|15.46|17.09|15.46|17.09|15.46|17.05|15.43|0
1629814160000|2021-08-24 14:09:20|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1629814170000|2021-08-24 14:09:30|17.12|15.49|17.05|15.43|17.12|15.49|17.05|15.43|0
1629814180000|2021-08-24 14:09:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629814190000|2021-08-24 14:09:50|17.05|15.43|17.12|15.49|17.12|15.49|17.05|15.43|0
1629814200000|2021-08-24 14:10:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629814210000|2021-08-24 14:10:10|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1629814220000|2021-08-24 14:10:20|17.16|15.53|17.09|15.46|17.16|15.53|17.09|15.46|0
1629814230000|2021-08-24 14:10:30|17.05|15.43|17.05|15.43|17.09|15.46|17.05|15.43|0
1629814240000|2021-08-24 14:10:40|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1629814250000|2021-08-24 14:10:50|17.12|15.49|17.12|15.49|17.12|15.49|17.09|15.46|0
1629814260000|2021-08-24 14:11:00|17.09|15.46|17.16|15.52|17.16|15.52|17.09|15.46|0
1629814280000|2021-08-24 14:11:20|17.12|15.49|17.16|15.52|17.16|15.52|17.12|15.49|0
1629814290000|2021-08-24 14:11:30|17.12|15.49|17.05|15.43|17.12|15.49|17.05|15.43|0
1629814300000|2021-08-24 14:11:40|17|15.38|16.98|15.36|17|15.38|16.98|15.36|0
1629814320000|2021-08-24 14:12:00|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629814330000|2021-08-24 14:12:10|16.9|15.29|16.98|15.36|16.98|15.36|16.9|15.29|0
1629814340000|2021-08-24 14:12:20|17.05|15.43|17.05|15.43|17.09|15.46|17.05|15.43|0
1629814350000|2021-08-24 14:12:30|17.08|15.46|17.05|15.42|17.08|15.46|17.03|15.41|0
1629814360000|2021-08-24 14:12:40|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1629814370000|2021-08-24 14:12:50|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1629814380000|2021-08-24 14:13:00|17.16|15.52|17.12|15.49|17.16|15.52|17.12|15.49|0
1629814390000|2021-08-24 14:13:10|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1629814400000|2021-08-24 14:13:20|17.08|15.46|17.08|15.46|17.08|15.46|17.05|15.42|0
1629814410000|2021-08-24 14:13:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629814420000|2021-08-24 14:13:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629814430000|2021-08-24 14:13:50|17.16|15.52|17.12|15.49|17.16|15.52|17.12|15.49|0
1629814440000|2021-08-24 14:14:00|17.14|15.51|17.08|15.46|17.14|15.51|17.08|15.46|0
1629814450000|2021-08-24 14:14:10|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1629814470000|2021-08-24 14:14:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629814480000|2021-08-24 14:14:40|16.99|15.38|17.01|15.39|17.01|15.39|16.99|15.38|0
1629814490000|2021-08-24 14:14:50|17.05|15.42|17.08|15.46|17.08|15.46|17.05|15.42|0
1629814500000|2021-08-24 14:15:00|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1629814510000|2021-08-24 14:15:10|17.01|15.39|17.01|15.39|17.01|15.39|16.97|15.36|0
1629814520000|2021-08-24 14:15:20|16.97|15.36|17.01|15.39|17.01|15.39|16.97|15.36|0
1629814530000|2021-08-24 14:15:30|16.99|15.37|16.97|15.36|17.01|15.39|16.97|15.36|0
1629814540000|2021-08-24 14:15:40|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629814550000|2021-08-24 14:15:50|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629814560000|2021-08-24 14:16:00|16.9|15.29|16.83|15.23|16.9|15.29|16.83|15.23|0
1629814570000|2021-08-24 14:16:10|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1629814580000|2021-08-24 14:16:20|16.79|15.19|16.76|15.16|16.79|15.19|16.72|15.13|0
1629814590000|2021-08-24 14:16:30|16.72|15.13|16.76|15.16|16.79|15.19|16.72|15.13|0
1629814600000|2021-08-24 14:16:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629814610000|2021-08-24 14:16:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629814620000|2021-08-24 14:17:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629814630000|2021-08-24 14:17:10|16.9|15.29|16.9|15.29|16.9|15.29|16.86|15.26|0
1629814640000|2021-08-24 14:17:20|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629814660000|2021-08-24 14:17:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629814680000|2021-08-24 14:18:00|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1629814690000|2021-08-24 14:18:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629814700000|2021-08-24 14:18:20|16.68|15.13|16.72|15.13|16.72|15.13|16.68|15.13|0
1629814710000|2021-08-24 14:18:30|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1629814750000|2021-08-24 14:19:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629814760000|2021-08-24 14:19:20|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1629814770000|2021-08-24 14:19:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629814790000|2021-08-24 14:19:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629814800000|2021-08-24 14:20:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629814810000|2021-08-24 14:20:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629814820000|2021-08-24 14:20:20|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629814830000|2021-08-24 14:20:30|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629814840000|2021-08-24 14:20:40|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1629814860000|2021-08-24 14:21:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629814870000|2021-08-24 14:21:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629814890000|2021-08-24 14:21:30|16.72|15.13|16.68|15.09|16.72|15.13|16.68|15.09|0
1629814910000|2021-08-24 14:21:50|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629814940000|2021-08-24 14:22:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629814950000|2021-08-24 14:22:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629814960000|2021-08-24 14:22:40|16.82|15.22|16.86|15.25|16.86|15.25|16.82|15.22|0
1629814970000|2021-08-24 14:22:50|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629814980000|2021-08-24 14:23:00|16.82|15.22|16.82|15.22|16.82|15.22|16.79|15.19|0
1629814990000|2021-08-24 14:23:10|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629815000000|2021-08-24 14:23:20|16.82|15.22|16.86|15.25|16.86|15.25|16.82|15.22|0
1629815010000|2021-08-24 14:23:30|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1629815020000|2021-08-24 14:23:40|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1629815030000|2021-08-24 14:23:50|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1629815040000|2021-08-24 14:24:00|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629815050000|2021-08-24 14:24:10|16.9|15.29|16.86|15.25|16.9|15.29|16.86|15.25|0
1629815080000|2021-08-24 14:24:40|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629815090000|2021-08-24 14:24:50|16.88|15.27|16.89|15.29|16.89|15.29|16.88|15.27|0
1629815110000|2021-08-24 14:25:10|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629815120000|2021-08-24 14:25:20|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629815140000|2021-08-24 14:25:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629815160000|2021-08-24 14:26:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629815170000|2021-08-24 14:26:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629815180000|2021-08-24 14:26:20|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1629815200000|2021-08-24 14:26:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629815210000|2021-08-24 14:26:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629815220000|2021-08-24 14:27:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629815230000|2021-08-24 14:27:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629815240000|2021-08-24 14:27:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629815250000|2021-08-24 14:27:30|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1629815260000|2021-08-24 14:27:40|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629815280000|2021-08-24 14:28:00|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629815300000|2021-08-24 14:28:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629815310000|2021-08-24 14:28:30|16.86|15.25|16.86|15.25|16.89|15.28|16.86|15.25|0
1629815320000|2021-08-24 14:28:40|16.82|15.22|16.89|15.28|16.89|15.28|16.82|15.22|0
1629815330000|2021-08-24 14:28:50|16.86|15.25|16.89|15.28|16.89|15.28|16.86|15.25|0
1629815340000|2021-08-24 14:29:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629815350000|2021-08-24 14:29:10|16.89|15.28|16.84|15.23|16.89|15.28|16.84|15.23|0
1629815360000|2021-08-24 14:29:20|16.82|15.22|16.78|15.19|16.82|15.22|16.78|15.19|0
1629815370000|2021-08-24 14:29:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629815380000|2021-08-24 14:29:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629815390000|2021-08-24 14:29:50|16.68|15.09|16.68|15.09|16.71|15.12|16.68|15.09|0
1629815400000|2021-08-24 14:30:00|16.71|15.12|16.71|15.12|16.71|15.12|16.68|15.09|0
1629815410000|2021-08-24 14:30:10|16.75|15.15|16.68|15.09|16.75|15.15|16.68|15.09|0
1629815420000|2021-08-24 14:30:20|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629815430000|2021-08-24 14:30:30|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1629815440000|2021-08-24 14:30:40|16.85|15.25|16.89|15.28|16.89|15.28|16.82|15.22|0
1629815450000|2021-08-24 14:30:50|16.85|15.25|16.89|15.28|16.89|15.28|16.85|15.25|0
1629815460000|2021-08-24 14:31:00|16.93|15.31|16.93|15.31|16.93|15.31|16.93|15.31|0
1629815470000|2021-08-24 14:31:10|16.89|15.28|16.89|15.28|16.89|15.28|16.85|15.25|0
1629815500000|2021-08-24 14:31:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629815510000|2021-08-24 14:31:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629815520000|2021-08-24 14:32:00|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1629815530000|2021-08-24 14:32:10|16.93|15.31|16.96|15.35|16.96|15.35|16.93|15.31|0
1629815540000|2021-08-24 14:32:20|16.93|15.31|16.93|15.31|16.93|15.31|16.89|15.28|0
1629815550000|2021-08-24 14:32:30|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629815570000|2021-08-24 14:32:50|16.92|15.31|16.96|15.35|16.96|15.35|16.89|15.28|0
1629815580000|2021-08-24 14:33:00|16.94|15.33|16.89|15.28|16.94|15.33|16.89|15.28|0
1629815590000|2021-08-24 14:33:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629815600000|2021-08-24 14:33:20|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1629815610000|2021-08-24 14:33:30|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629815620000|2021-08-24 14:33:40|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1629815630000|2021-08-24 14:33:50|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1629815640000|2021-08-24 14:34:00|16.92|15.31|16.92|15.31|16.92|15.31|16.89|15.28|0
1629815650000|2021-08-24 14:34:10|16.89|15.28|16.85|15.25|16.89|15.28|16.85|15.25|0
1629815660000|2021-08-24 14:34:20|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629815670000|2021-08-24 14:34:30|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629815680000|2021-08-24 14:34:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629815700000|2021-08-24 14:35:00|16.82|15.21|16.85|15.25|16.85|15.25|16.82|15.21|0
1629815710000|2021-08-24 14:35:10|16.83|15.23|16.82|15.21|16.83|15.23|16.82|15.21|0
1629815730000|2021-08-24 14:35:30|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1629815740000|2021-08-24 14:35:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629815760000|2021-08-24 14:36:00|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1629815780000|2021-08-24 14:36:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629815800000|2021-08-24 14:36:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629815810000|2021-08-24 14:36:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629815820000|2021-08-24 14:37:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629815830000|2021-08-24 14:37:10|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1629815840000|2021-08-24 14:37:20|16.74|15.15|16.74|15.15|16.76|15.16|16.74|15.15|0
1629815860000|2021-08-24 14:37:40|16.71|15.12|16.71|15.11|16.74|15.15|16.71|15.11|0
1629815880000|2021-08-24 14:38:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629815940000|2021-08-24 14:39:00|16.71|15.11|16.7|15.11|16.71|15.11|16.7|15.11|0
1629815950000|2021-08-24 14:39:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629815960000|2021-08-24 14:39:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629815970000|2021-08-24 14:39:30|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629815980000|2021-08-24 14:39:40|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629815990000|2021-08-24 14:39:50|16.7|15.11|16.7|15.11|16.7|15.11|16.69|15.1|0
1629816000000|2021-08-24 14:40:00|16.67|15.08|16.67|15.08|16.7|15.11|16.67|15.08|0
1629816010000|2021-08-24 14:40:10|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816020000|2021-08-24 14:40:20|16.74|15.15|16.7|15.11|16.74|15.15|16.7|15.11|0
1629816030000|2021-08-24 14:40:30|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629816040000|2021-08-24 14:40:40|16.7|15.11|16.78|15.18|16.78|15.18|16.7|15.11|0
1629816060000|2021-08-24 14:41:00|16.77||16.77||16.77||16.77||0
1629816070000|2021-08-24 14:41:10|16.81|15.21|16.77|15.18|16.81|15.21|16.77|15.18|0
1629816080000|2021-08-24 14:41:20|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1629816090000|2021-08-24 14:41:30|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1629816100000|2021-08-24 14:41:40|16.74|15.14|16.7|15.11|16.74|15.14|16.7|15.11|0
1629816110000|2021-08-24 14:41:50|16.74|15.14|16.7|15.11|16.74|15.14|16.7|15.11|0
1629816130000|2021-08-24 14:42:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629816140000|2021-08-24 14:42:20|16.7|15.11|16.74|15.14|16.74|15.14|16.7|15.11|0
1629816160000|2021-08-24 14:42:40|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629816180000|2021-08-24 14:43:00|16.81|15.21|16.77|15.18|16.81|15.21|16.77|15.18|0
1629816190000|2021-08-24 14:43:10|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629816200000|2021-08-24 14:43:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816210000|2021-08-24 14:43:30|16.74|15.14|16.72|15.13|16.74|15.14|16.72|15.13|0
1629816220000|2021-08-24 14:43:40|16.74|15.14|16.7|15.11|16.74|15.14|16.7|15.11|0
1629816230000|2021-08-24 14:43:50|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629816240000|2021-08-24 14:44:00|16.7|15.11|16.74|15.14|16.74|15.14|16.7|15.11|0
1629816250000|2021-08-24 14:44:10|16.7|15.11|16.7|15.11|16.74|15.14|16.7|15.11|0
1629816260000|2021-08-24 14:44:20|16.74|15.14|16.74|15.14|16.74|15.14|16.7|15.11|0
1629816280000|2021-08-24 14:44:40|16.7|15.11|16.74|15.14|16.74|15.14|16.7|15.11|0
1629816300000|2021-08-24 14:45:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816310000|2021-08-24 14:45:10|16.66|15.08|16.7|15.11|16.7|15.11|16.66|15.08|0
1629816330000|2021-08-24 14:45:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629816360000|2021-08-24 14:46:00|16.7|15.11|16.74|15.14|16.74|15.14|16.7|15.11|0
1629816380000|2021-08-24 14:46:20|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1629816390000|2021-08-24 14:46:30|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816400000|2021-08-24 14:46:40|16.74|15.14|16.72|15.13|16.74|15.14|16.7|15.11|0
1629816410000|2021-08-24 14:46:50|16.7|15.11|16.66|15.08|16.7|15.11|16.66|15.08|0
1629816420000|2021-08-24 14:47:00|16.7|15.11|16.66|15.08|16.7|15.11|16.66|15.08|0
1629816430000|2021-08-24 14:47:10|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816440000|2021-08-24 14:47:20|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629816450000|2021-08-24 14:47:30|16.81|15.21|16.77|15.17|16.81|15.21|16.77|15.17|0
1629816460000|2021-08-24 14:47:40|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629816470000|2021-08-24 14:47:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629816480000|2021-08-24 14:48:00|16.84|15.24|16.77|15.17|16.84|15.24|16.77|15.17|0
1629816500000|2021-08-24 14:48:20|16.81|15.2|16.77|15.17|16.81|15.2|16.77|15.17|0
1629816510000|2021-08-24 14:48:30|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629816520000|2021-08-24 14:48:40|16.81|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1629816530000|2021-08-24 14:48:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629816540000|2021-08-24 14:49:00|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629816550000|2021-08-24 14:49:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629816560000|2021-08-24 14:49:20|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629816570000|2021-08-24 14:49:30|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629816580000|2021-08-24 14:49:40|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629816600000|2021-08-24 14:50:00|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629816620000|2021-08-24 14:50:20|16.63|15.04|16.63|15.04|16.63|15.04|16.59|15.01|0
1629816630000|2021-08-24 14:50:30|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629816650000|2021-08-24 14:50:50|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1629816660000|2021-08-24 14:51:00|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629816680000|2021-08-24 14:51:20|16.55|14.98|16.52|14.95|16.55|14.98|16.52|14.95|0
1629816690000|2021-08-24 14:51:30||14.94||14.94||14.94||14.94|0
1629816700000|2021-08-24 14:51:40|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629816720000|2021-08-24 14:52:00|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629816730000|2021-08-24 14:52:10|16.59|15.01|16.62|15.04|16.62|15.04|16.59|15.01|0
1629816740000|2021-08-24 14:52:20|16.61|15.03|16.62|15.04|16.62|15.04|16.59|15.01|0
1629816750000|2021-08-24 14:52:30|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1629816770000|2021-08-24 14:52:50|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1629816780000|2021-08-24 14:53:00|16.73|15.14|16.87|15.27|16.87|15.27|16.73|15.14|0
1629816790000|2021-08-24 14:53:10|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1629816800000|2021-08-24 14:53:20|16.77|15.17|16.77|15.17|16.8|15.2|16.77|15.17|0
1629816810000|2021-08-24 14:53:30|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629816830000|2021-08-24 14:53:50|16.8|15.2|16.73|15.14|16.8|15.2|16.73|15.14|0
1629816850000|2021-08-24 14:54:10|16.69|15.1|16.73|15.14|16.73|15.14|16.69|15.1|0
1629816860000|2021-08-24 14:54:20|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629816870000|2021-08-24 14:54:30|16.78|15.19|16.76|15.17|16.78|15.19|16.76|15.17|0
1629816880000|2021-08-24 14:54:40|16.73|15.14|16.76|15.17|16.76|15.17|16.73|15.14|0
1629816890000|2021-08-24 14:54:50|16.78|15.18|16.76|15.17|16.8|15.2|16.76|15.17|0
1629816900000|2021-08-24 14:55:00|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1629816910000|2021-08-24 14:55:10|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629816920000|2021-08-24 14:55:20|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1629816940000|2021-08-24 14:55:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629816950000|2021-08-24 14:55:50|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629816960000|2021-08-24 14:56:00|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629816970000|2021-08-24 14:56:10|16.84|15.23|16.84|15.23|16.84|15.23|16.8|15.2|0
1629816990000|2021-08-24 14:56:30|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1629817000000|2021-08-24 14:56:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629817010000|2021-08-24 14:56:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629817020000|2021-08-24 14:57:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629817030000|2021-08-24 14:57:10|16.82|15.22|16.83|15.23|16.83|15.23|16.8|15.2|0
1629817050000|2021-08-24 14:57:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629817060000|2021-08-24 14:57:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629817070000|2021-08-24 14:57:50|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629817090000|2021-08-24 14:58:10|16.91|15.3|16.91|15.3|16.91|15.3|16.87|15.26|0
1629817100000|2021-08-24 14:58:20|16.94|15.33|16.91|15.3|16.94|15.33|16.91|15.3|0
1629817110000|2021-08-24 14:58:30|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629817120000|2021-08-24 14:58:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629817130000|2021-08-24 14:58:50|17.01|15.39|17.01|15.39|17.01|15.39|16.98|15.36|0
1629817140000|2021-08-24 14:59:00|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629817150000|2021-08-24 14:59:10|17.01|15.39|16.94|15.33|17.01|15.39|16.94|15.33|0
1629817160000|2021-08-24 14:59:20|16.9|15.29|16.94|15.33|16.94|15.33|16.9|15.29|0
1629817180000|2021-08-24 14:59:40|16.92|15.31|16.9|15.29|16.94|15.33|16.9|15.29|0
1629817190000|2021-08-24 14:59:50|16.87|15.26|16.87|15.26|16.9|15.29|16.87|15.26|0
1629817200000|2021-08-24 15:00:00|16.9|15.29|16.9|15.29|16.94|15.33|16.9|15.29|0
1629817210000|2021-08-24 15:00:10|16.87|15.26|16.87|15.26|16.9|15.29|16.87|15.26|0
1629817220000|2021-08-24 15:00:20|16.85|15.25|16.83|15.23|16.85|15.25|16.83|15.23|0
1629817230000|2021-08-24 15:00:30|16.9|15.29|16.9|15.29|16.9|15.29|16.87|15.26|0
1629817240000|2021-08-24 15:00:40|16.87|15.26|16.87|15.26|16.89|15.28|16.87|15.26|0
1629817250000|2021-08-24 15:00:50|16.9|15.29|16.87|15.26|16.9|15.29|16.87|15.26|0
1629817260000|2021-08-24 15:01:00|16.85|15.25|16.83|15.23|16.85|15.25|16.83|15.23|0
1629817270000|2021-08-24 15:01:10|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1629817280000|2021-08-24 15:01:20|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629817320000|2021-08-24 15:02:00|16.83|15.23|16.87|15.26|16.87|15.26|16.83|15.23|0
1629817330000|2021-08-24 15:02:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629817340000|2021-08-24 15:02:20|16.79|15.2|16.79|15.2|16.79|15.2|16.79|15.2|0
1629817350000|2021-08-24 15:02:30|16.81|15.21|16.79|15.2|16.83|15.23|16.79|15.2|0
1629817360000|2021-08-24 15:02:40|16.81|15.21|16.83|15.23|16.83|15.23|16.79|15.19|0
1629817370000|2021-08-24 15:02:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629817380000|2021-08-24 15:03:00|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1629817390000|2021-08-24 15:03:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629817400000|2021-08-24 15:03:20|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629817410000|2021-08-24 15:03:30|16.88|15.28|16.87|15.26|16.88|15.28|16.87|15.26|0
1629817420000|2021-08-24 15:03:40|16.9|15.29|16.94|15.32|16.94|15.32|16.9|15.29|0
1629817440000|2021-08-24 15:04:00|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629817450000|2021-08-24 15:04:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629817460000|2021-08-24 15:04:20|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629817470000|2021-08-24 15:04:30|16.97|15.36|17.05|15.42|17.05|15.42|16.97|15.36|0
1629817480000|2021-08-24 15:04:40|17.08|15.45|17.05|15.42|17.08|15.45|17.05|15.42|0
1629817490000|2021-08-24 15:04:50|17.01|15.39|17.01|15.39|17.01|15.39|16.97|15.36|0
1629817500000|2021-08-24 15:05:00|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629817510000|2021-08-24 15:05:10|17.01|15.39|16.97|15.36|17.01|15.39|16.94|15.32|0
1629817520000|2021-08-24 15:05:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629817530000|2021-08-24 15:05:30|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629817540000|2021-08-24 15:05:40|16.94|15.32|16.9|15.29|16.94|15.32|16.9|15.29|0
1629817550000|2021-08-24 15:05:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629817560000|2021-08-24 15:06:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629817570000|2021-08-24 15:06:10|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1629817580000|2021-08-24 15:06:20||15.22||15.22||15.22||15.22|0
1629817590000|2021-08-24 15:06:30|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1629817610000|2021-08-24 15:06:50|16.86|15.26|16.83|15.22|16.86|15.26|16.83|15.22|0
1629817630000|2021-08-24 15:07:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629817640000|2021-08-24 15:07:20|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629817650000|2021-08-24 15:07:30|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1629817690000|2021-08-24 15:08:10|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629817700000|2021-08-24 15:08:20|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629817710000|2021-08-24 15:08:30|16.86|15.26|16.83|15.22|16.86|15.26|16.83|15.22|0
1629817720000|2021-08-24 15:08:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629817730000|2021-08-24 15:08:50|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1629817750000|2021-08-24 15:09:10|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629817760000|2021-08-24 15:09:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629817770000|2021-08-24 15:09:30|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629817780000|2021-08-24 15:09:40|16.82||16.82||16.82||16.82||0
1629817790000|2021-08-24 15:09:50|16.86|15.26|16.86|15.25|16.86|15.26|16.86|15.25|0
1629817800000|2021-08-24 15:10:00|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629817810000|2021-08-24 15:10:10|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629817820000|2021-08-24 15:10:20|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629817830000|2021-08-24 15:10:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629817840000|2021-08-24 15:10:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629817850000|2021-08-24 15:10:50|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1629817860000|2021-08-24 15:11:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629817870000|2021-08-24 15:11:10|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629817880000|2021-08-24 15:11:20|16.9|15.29|16.9|15.29|16.9|15.29|16.86|15.25|0
1629817890000|2021-08-24 15:11:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629817900000|2021-08-24 15:11:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629817910000|2021-08-24 15:11:50|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1629817930000|2021-08-24 15:12:10|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629817940000|2021-08-24 15:12:20|16.82|15.22|16.89|15.29|16.89|15.29|16.82|15.22|0
1629817950000|2021-08-24 15:12:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629817960000|2021-08-24 15:12:40|16.82|15.22|16.82|15.22|16.84|15.24|16.82|15.22|0
1629817970000|2021-08-24 15:12:50|16.81|15.2|16.79|15.19|16.81|15.2|16.79|15.19|0
1629817980000|2021-08-24 15:13:00|16.81|15.2|16.79|15.19|16.81|15.2|16.79|15.19|0
1629818010000|2021-08-24 15:13:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629818020000|2021-08-24 15:13:40|16.8|15.2|16.75|15.16|16.8|15.2|16.75|15.16|0
1629818030000|2021-08-24 15:13:50||15.15||15.15||15.15||15.15|0
1629818040000|2021-08-24 15:14:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629818060000|2021-08-24 15:14:20|16.75|15.15|16.75|15.15|16.79|15.19|16.75|15.15|0
1629818070000|2021-08-24 15:14:30|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629818080000|2021-08-24 15:14:40|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629818100000|2021-08-24 15:15:00|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629818110000|2021-08-24 15:15:10|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629818120000|2021-08-24 15:15:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818140000|2021-08-24 15:15:40|16.7|15.11|16.71|15.12|16.71|15.12|16.7|15.11|0
1629818150000|2021-08-24 15:15:50|16.75|15.15|16.78|15.19|16.78|15.19|16.75|15.15|0
1629818160000|2021-08-24 15:16:00|16.75|15.15|16.75|15.15|16.78|15.19|16.75|15.15|0
1629818170000|2021-08-24 15:16:10|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629818210000|2021-08-24 15:16:50|16.82|15.22|16.82|15.22|16.86|15.25|16.82|15.22|0
1629818240000|2021-08-24 15:17:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629818250000|2021-08-24 15:17:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629818260000|2021-08-24 15:17:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818280000|2021-08-24 15:18:00|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1629818290000|2021-08-24 15:18:10|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629818320000|2021-08-24 15:18:40|16.69|15.1|16.68|15.09|16.69|15.1|16.68|15.09|0
1629818330000|2021-08-24 15:18:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629818350000|2021-08-24 15:19:10|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629818360000|2021-08-24 15:19:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818380000|2021-08-24 15:19:40|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629818390000|2021-08-24 15:19:50|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629818430000|2021-08-24 15:20:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818440000|2021-08-24 15:20:40|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629818460000|2021-08-24 15:21:00|16.64|15.05|16.64|15.05|16.64|15.05|16.6|15.02|0
1629818470000|2021-08-24 15:21:10|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629818490000|2021-08-24 15:21:30|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1629818500000|2021-08-24 15:21:40|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1629818510000|2021-08-24 15:21:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818520000|2021-08-24 15:22:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629818530000|2021-08-24 15:22:10|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629818560000|2021-08-24 15:22:40|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629818570000|2021-08-24 15:22:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629818580000|2021-08-24 15:23:00|16.6|15.02|16.64|15.05|16.64|15.05|16.6|15.02|0
1629818600000|2021-08-24 15:23:20|16.6|15.02|16.64|15.05|16.64|15.05|16.6|15.02|0
1629818610000|2021-08-24 15:23:30|16.65|15.07|16.67|15.08|16.67|15.08|16.65|15.07|0
1629818620000|2021-08-24 15:23:40|16.64|15.05|16.67|15.08|16.67|15.08|16.64|15.05|0
1629818640000|2021-08-24 15:24:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818660000|2021-08-24 15:24:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629818670000|2021-08-24 15:24:30|16.71|15.12|16.67|15.08|16.71|15.12|16.67|15.08|0
1629818680000|2021-08-24 15:24:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629818700000|2021-08-24 15:25:00|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1629818710000|2021-08-24 15:25:10|16.81|15.21|16.85|15.24|16.85|15.24|16.78|15.18|0
1629818730000|2021-08-24 15:25:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629818740000|2021-08-24 15:25:40|16.85|15.24|16.88|15.28|16.88|15.28|16.85|15.24|0
1629818760000|2021-08-24 15:26:00|16.92|15.31|16.99|15.37|16.99|15.37|16.92|15.31|0
1629818770000|2021-08-24 15:26:10|16.96|15.34|16.99|15.37|16.99|15.37|16.96|15.34|0
1629818780000|2021-08-24 15:26:20|17.03|15.41|16.99|15.37|17.03|15.41|16.99|15.37|0
1629818790000|2021-08-24 15:26:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629818810000|2021-08-24 15:26:50|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629818820000|2021-08-24 15:27:00|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629818830000|2021-08-24 15:27:10|17.1|15.47|17.14|15.51|17.14|15.51|17.1|15.47|0
1629818840000|2021-08-24 15:27:20|17.1|15.47|17.05|15.42|17.1|15.47|17.05|15.42|0
1629818850000|2021-08-24 15:27:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629818860000|2021-08-24 15:27:40|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629818870000|2021-08-24 15:27:50|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629818880000|2021-08-24 15:28:00|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629818890000|2021-08-24 15:28:10|17.03|15.41|17.03|15.41|17.06|15.44|17.03|15.41|0
1629818900000|2021-08-24 15:28:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629818910000|2021-08-24 15:28:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629818920000|2021-08-24 15:28:40|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629818930000|2021-08-24 15:28:50|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629818940000|2021-08-24 15:29:00|17.03|15.41|17.06|15.44|17.06|15.44|17.03|15.41|0
1629818950000|2021-08-24 15:29:10|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629818960000|2021-08-24 15:29:20|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1629818970000|2021-08-24 15:29:30|17.03|15.4|17.06|15.44|17.06|15.44|17.03|15.4|0
1629818980000|2021-08-24 15:29:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629818990000|2021-08-24 15:29:50|17.14|15.5|17.17|15.54|17.17|15.54|17.14|15.5|0
1629819000000|2021-08-24 15:30:00|17.21|15.57|17.24|15.6|17.24|15.6|17.21|15.57|0
1629819010000|2021-08-24 15:30:10|17.32|15.67|17.28|15.64|17.35|15.7|17.28|15.64|0
1629819020000|2021-08-24 15:30:20|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629819030000|2021-08-24 15:30:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629819040000|2021-08-24 15:30:40|17.24|15.6|17.24|15.6|17.24|15.6|17.21|15.57|0
1629819050000|2021-08-24 15:30:50|17.23|15.59|17.24|15.6|17.24|15.6|17.23|15.59|0
1629819060000|2021-08-24 15:31:00|17.28|15.63|17.28|15.63|17.28|15.63|17.24|15.6|0
1629819070000|2021-08-24 15:31:10|17.32|15.67|17.39|15.73|17.39|15.73|17.32|15.67|0
1629819080000|2021-08-24 15:31:20|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1629819090000|2021-08-24 15:31:30|17.35|15.7|17.35|15.7|17.39|15.73|17.35|15.7|0
1629819100000|2021-08-24 15:31:40|17.32|15.67|17.32|15.67|17.35|15.7|17.32|15.67|0
1629819110000|2021-08-24 15:31:50|17.34|15.68|17.32|15.67|17.34|15.68|17.32|15.67|0
1629819120000|2021-08-24 15:32:00|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1629819130000|2021-08-24 15:32:10|17.39|15.73|17.35|15.7|17.39|15.73|17.35|15.7|0
1629819150000|2021-08-24 15:32:30|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629819160000|2021-08-24 15:32:40|17.43|15.77|17.39|15.73|17.43|15.77|17.39|15.73|0
1629819170000|2021-08-24 15:32:50|17.43|15.77|17.35|15.7|17.43|15.77|17.35|15.7|0
1629819180000|2021-08-24 15:33:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629819190000|2021-08-24 15:33:10|17.35|15.7|17.35|15.7|17.39|15.73|17.35|15.7|0
1629819200000|2021-08-24 15:33:20|17.32|15.67|17.32|15.67|17.32|15.67|17.28|15.63|0
1629819210000|2021-08-24 15:33:30|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1629819220000|2021-08-24 15:33:40|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1629819230000|2021-08-24 15:33:50|17.39|15.73|17.39|15.73|17.39|15.73|17.35|15.7|0
1629819240000|2021-08-24 15:34:00|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1629819250000|2021-08-24 15:34:10|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1629819260000|2021-08-24 15:34:20|17.43|15.77|17.46|15.8|17.46|15.8|17.43|15.77|0
1629819270000|2021-08-24 15:34:30|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1629819280000|2021-08-24 15:34:40|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1629819300000|2021-08-24 15:35:00|17.42|15.77|17.39|15.73|17.42|15.77|17.39|15.73|0
1629819310000|2021-08-24 15:35:10|17.35|15.7|17.31|15.67|17.35|15.7|17.31|15.67|0
1629819320000|2021-08-24 15:35:20|17.28|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1629819340000|2021-08-24 15:35:40|17.2|15.57|17.24|15.6|17.24|15.6|17.2|15.57|0
1629819350000|2021-08-24 15:35:50|17.2|15.57|17.2|15.57|17.2|15.57|17.2|15.57|0
1629819370000|2021-08-24 15:36:10|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1629819380000|2021-08-24 15:36:20|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629819390000|2021-08-24 15:36:30|17.17|15.53|17.13|15.5|17.17|15.53|17.13|15.5|0
1629819410000|2021-08-24 15:36:50|17.17|15.53|17.09|15.47|17.17|15.53|17.09|15.47|0
1629819420000|2021-08-24 15:37:00|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1629819450000|2021-08-24 15:37:30|17.17|15.53|17.2|15.56|17.2|15.56|17.17|15.53|0
1629819460000|2021-08-24 15:37:40|17.24|15.6|17.2|15.56|17.24|15.6|17.2|15.56|0
1629819480000|2021-08-24 15:38:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629819490000|2021-08-24 15:38:10|17.2|15.56|17.24|15.6|17.24|15.6|17.2|15.56|0
1629819510000|2021-08-24 15:38:30|17.27|15.63|17.2|15.56|17.27|15.63|17.2|15.56|0
1629819530000|2021-08-24 15:38:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629819540000|2021-08-24 15:39:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629819550000|2021-08-24 15:39:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629819560000|2021-08-24 15:39:20|17.2|15.56|17.24|15.6|17.24|15.6|17.2|15.56|0
1629819570000|2021-08-24 15:39:30|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629819580000|2021-08-24 15:39:40|17.24|15.6|17.27|15.63|17.27|15.63|17.24|15.6|0
1629819590000|2021-08-24 15:39:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629819600000|2021-08-24 15:40:00|17.27|15.63|17.24|15.6|17.27|15.63|17.24|15.6|0
1629819620000|2021-08-24 15:40:20|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629819630000|2021-08-24 15:40:30|17.24|15.6|17.31|15.66|17.31|15.66|17.24|15.6|0
1629819640000|2021-08-24 15:40:40|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1629819650000|2021-08-24 15:40:50|17.38|15.73|17.35|15.69|17.38|15.73|17.35|15.69|0
1629819660000|2021-08-24 15:41:00|17.31|15.66|17.24|15.59|17.31|15.66|17.24|15.59|0
1629819670000|2021-08-24 15:41:10|17.27|15.63|17.24|15.59|17.27|15.63|17.24|15.59|0
1629819680000|2021-08-24 15:41:20|17.2|15.56|17.24|15.59|17.24|15.59|17.2|15.56|0
1629819700000|2021-08-24 15:41:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629819710000|2021-08-24 15:41:50|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1629819720000|2021-08-24 15:42:00|17.31|15.66|17.29|15.64|17.35|15.69|17.29|15.64|0
1629819730000|2021-08-24 15:42:10|17.27|15.63|17.31|15.66|17.31|15.66|17.27|15.63|0
1629819740000|2021-08-24 15:42:20|17.35|15.69|17.38|15.73|17.38|15.73|17.35|15.69|0
1629819750000|2021-08-24 15:42:30|17.42|15.76|17.38|15.73|17.42|15.76|17.38|15.73|0
1629819770000|2021-08-24 15:42:50|17.35|15.69|17.31|15.66|17.35|15.69|17.31|15.66|0
1629819780000|2021-08-24 15:43:00|17.34|15.69|17.34|15.69|17.34|15.69|17.31|15.66|0
1629819790000|2021-08-24 15:43:10|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1629819800000|2021-08-24 15:43:20|17.34|15.69|17.38|15.73|17.38|15.73|17.34|15.69|0
1629819810000|2021-08-24 15:43:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629819820000|2021-08-24 15:43:40|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629819830000|2021-08-24 15:43:50|17.31|15.66|17.34|15.69|17.34|15.69|17.31|15.66|0
1629819850000|2021-08-24 15:44:10|17.38|15.73|17.34|15.69|17.38|15.73|17.34|15.69|0
1629819860000|2021-08-24 15:44:20|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629819870000|2021-08-24 15:44:30|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629819880000|2021-08-24 15:44:40|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629819900000|2021-08-24 15:45:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629819910000|2021-08-24 15:45:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1629819920000|2021-08-24 15:45:20|17.16|15.53|17.12|15.49|17.16|15.53|17.12|15.49|0
1629819930000|2021-08-24 15:45:30|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629819940000|2021-08-24 15:45:40|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629819950000|2021-08-24 15:45:50|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1629819960000|2021-08-24 15:46:00|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629819970000|2021-08-24 15:46:10|17.27|15.62|17.23|15.59|17.27|15.62|17.23|15.59|0
1629819980000|2021-08-24 15:46:20|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629819990000|2021-08-24 15:46:30|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629820000000|2021-08-24 15:46:40|17.31|15.66|17.27|15.62|17.31|15.66|17.27|15.62|0
1629820010000|2021-08-24 15:46:50|17.31|15.66|17.34|15.69|17.34|15.69|17.31|15.66|0
1629820020000|2021-08-24 15:47:00|17.38|15.72|17.31|15.66|17.38|15.72|17.31|15.66|0
1629820030000|2021-08-24 15:47:10|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1629820050000|2021-08-24 15:47:30|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629820060000|2021-08-24 15:47:40|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629820070000|2021-08-24 15:47:50|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629820080000|2021-08-24 15:48:00|17.29|15.64|17.27|15.62|17.29|15.64|17.27|15.62|0
1629820090000|2021-08-24 15:48:10|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629820120000|2021-08-24 15:48:40|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629820140000|2021-08-24 15:49:00|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1629820150000|2021-08-24 15:49:10|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1629820160000|2021-08-24 15:49:20|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629820170000|2021-08-24 15:49:30|17.34|15.69|17.34|15.69|17.34|15.69|17.3|15.66|0
1629820180000|2021-08-24 15:49:40|17.3|15.66|17.32|15.67|17.32|15.67|17.3|15.66|0
1629820190000|2021-08-24 15:49:50|17.3|15.66|17.3|15.65|17.3|15.66|17.3|15.65|0
1629820200000|2021-08-24 15:50:00|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1629820210000|2021-08-24 15:50:10|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629820220000|2021-08-24 15:50:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629820250000|2021-08-24 15:50:50|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629820260000|2021-08-24 15:51:00|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1629820280000|2021-08-24 15:51:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629820290000|2021-08-24 15:51:30|17.19|15.55|17.19|15.55|17.23|15.59|17.19|15.55|0
1629820300000|2021-08-24 15:51:40|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629820310000|2021-08-24 15:51:50|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1629820330000|2021-08-24 15:52:10|17.3|15.65|17.23|15.59|17.3|15.65|17.23|15.59|0
1629820370000|2021-08-24 15:52:50|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1629820390000|2021-08-24 15:53:10|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1629820400000|2021-08-24 15:53:20|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1629820410000|2021-08-24 15:53:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629820430000|2021-08-24 15:53:50|17.15|15.52|17.14|15.5|17.15|15.52|17.14|15.5|0
1629820440000|2021-08-24 15:54:00|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629820460000|2021-08-24 15:54:20|17.14|15.5|17.15|15.52|17.15|15.52|17.14|15.5|0
1629820480000|2021-08-24 15:54:40|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1629820490000|2021-08-24 15:54:50|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629820500000|2021-08-24 15:55:00|17.14|15.5|17.15|15.52|17.15|15.52|17.12|15.49|0
1629820510000|2021-08-24 15:55:10|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1629820520000|2021-08-24 15:55:20|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629820560000|2021-08-24 15:56:00|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629820570000|2021-08-24 15:56:10|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1629820580000|2021-08-24 15:56:20|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629820590000|2021-08-24 15:56:30|17.1|15.47|17.15|15.52|17.15|15.52|17.1|15.47|0
1629820600000|2021-08-24 15:56:40|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629820610000|2021-08-24 15:56:50|17.15|15.52|17.11|15.48|17.15|15.52|17.11|15.48|0
1629820630000|2021-08-24 15:57:10|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629820640000|2021-08-24 15:57:20|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1629820650000|2021-08-24 15:57:30|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1629820670000|2021-08-24 15:57:50|17.06|15.44|17.04|15.42|17.06|15.44|17.04|15.42|0
1629820690000|2021-08-24 15:58:10|17|15.39|17.04|15.42|17.04|15.42|17|15.39|0
1629820740000|2021-08-24 15:59:00|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1629820760000|2021-08-24 15:59:20|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629820770000|2021-08-24 15:59:30|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1629820790000|2021-08-24 15:59:50|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629820800000|2021-08-24 16:00:00|17.11|15.48|17.11|15.48|17.11|15.48|17.08|15.45|0
1629820820000|2021-08-24 16:00:20|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629820830000|2021-08-24 16:00:30|17.11|15.48|17.11|15.48|17.11|15.48|17.08|15.45|0
1629820840000|2021-08-24 16:00:40|17.15|15.51|17.15|15.51|17.15|15.51|17.15|15.51|0
1629820850000|2021-08-24 16:00:50|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629820860000|2021-08-24 16:01:00|17.15|15.51|17.11|15.48|17.15|15.51|17.11|15.48|0
1629820870000|2021-08-24 16:01:10|17.15|15.51|17.18|15.55|17.18|15.55|17.15|15.51|0
1629820880000|2021-08-24 16:01:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629820890000|2021-08-24 16:01:30|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629820900000|2021-08-24 16:01:40|17.29|15.65|17.33|15.68|17.33|15.68|17.29|15.65|0
1629820910000|2021-08-24 16:01:50|17.37|15.71|17.4|15.75|17.4|15.75|17.37|15.71|0
1629820930000|2021-08-24 16:02:10|17.37|15.71|17.4|15.75|17.4|15.75|17.37|15.71|0
1629820960000|2021-08-24 16:02:40|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629820970000|2021-08-24 16:02:50|17.33|15.68|17.37|15.71|17.37|15.71|17.33|15.68|0
1629820980000|2021-08-24 16:03:00|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1629820990000|2021-08-24 16:03:10|17.33|15.68|17.33|15.68|17.37|15.71|17.33|15.68|0
1629821000000|2021-08-24 16:03:20|17.37|15.71|17.29|15.65|17.37|15.71|17.29|15.65|0
1629821010000|2021-08-24 16:03:30|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1629821030000|2021-08-24 16:03:50|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1629821060000|2021-08-24 16:04:20|17.26|15.64|17.29|15.64|17.29|15.64|17.26|15.61|0
1629821070000|2021-08-24 16:04:30|17.33|15.68|17.29|15.64|17.33|15.68|17.29|15.64|0
1629821080000|2021-08-24 16:04:40|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629821110000|2021-08-24 16:05:10|17.22|15.58|17.52|15.85|17.52|15.85|17.22|15.58|0
1629821120000|2021-08-24 16:05:20|17.49|15.82|17.52|15.85|17.52|15.85|17.49|15.82|0
1629821130000|2021-08-24 16:05:30|17.49|15.82|17.5|15.84|17.5|15.84|17.49|15.82|0
1629821140000|2021-08-24 16:05:40|17.52|15.85|17.49|15.82|17.52|15.85|17.49|15.82|0
1629821150000|2021-08-24 16:05:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629821160000|2021-08-24 16:06:00|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629821180000|2021-08-24 16:06:20|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629821190000|2021-08-24 16:06:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629821210000|2021-08-24 16:06:50|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629821230000|2021-08-24 16:07:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629821240000|2021-08-24 16:07:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629821280000|2021-08-24 16:08:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629821300000|2021-08-24 16:08:20|17.41|15.75|17.41|15.75|17.45|15.79|17.41|15.75|0
1629821330000|2021-08-24 16:08:50|17.45|15.78|17.41|15.75|17.45|15.78|17.41|15.75|0
1629821340000|2021-08-24 16:09:00|17.37|15.72|17.37|15.72|17.41|15.75|17.37|15.72|0
1629821380000|2021-08-24 16:09:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629821390000|2021-08-24 16:09:50|17.45|15.78|17.45|15.78|17.45|15.78|17.45|15.78|0
1629821400000|2021-08-24 16:10:00|17.48|15.82|17.45|15.78|17.48|15.82|17.45|15.78|0
1629821420000|2021-08-24 16:10:20|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629821450000|2021-08-24 16:10:50|17.44|15.78|17.41|15.75|17.44|15.78|17.41|15.75|0
1629821460000|2021-08-24 16:11:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629821470000|2021-08-24 16:11:10|17.41|15.75|17.41|15.75|17.44|15.78|17.41|15.75|0
1629821480000|2021-08-24 16:11:20|17.44|15.78|17.44|15.78|17.44|15.78|17.43|15.77|0
1629821510000|2021-08-24 16:11:50|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629821520000|2021-08-24 16:12:00|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1629821530000|2021-08-24 16:12:10|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1629821540000|2021-08-24 16:12:20|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1629821560000|2021-08-24 16:12:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629821590000|2021-08-24 16:13:10|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1629821620000|2021-08-24 16:13:40|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629821640000|2021-08-24 16:14:00|17.52|15.85|17.48|15.81|17.52|15.85|17.48|15.81|0
1629821660000|2021-08-24 16:14:20|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1629821680000|2021-08-24 16:14:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629821690000|2021-08-24 16:14:50|17.48|15.81|17.52|15.85|17.52|15.85|17.48|15.81|0
1629821700000|2021-08-24 16:15:00|17.48|15.81|17.52|15.85|17.52|15.85|17.48|15.81|0
1629821720000|2021-08-24 16:15:20|17.51|15.88|17.55|15.88|17.55|15.88|17.51|15.88|0
1629821740000|2021-08-24 16:15:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629821750000|2021-08-24 16:15:50|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1629821760000|2021-08-24 16:16:00|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629821770000|2021-08-24 16:16:10|17.68|16|17.7|16.01|17.7|16.01|17.66|15.98|0
1629821780000|2021-08-24 16:16:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629821790000|2021-08-24 16:16:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1629821800000|2021-08-24 16:16:40|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629821820000|2021-08-24 16:17:00|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1629821830000|2021-08-24 16:17:10|17.66|15.98|17.62|15.95|17.66|15.98|17.62|15.95|0
1629821840000|2021-08-24 16:17:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629821850000|2021-08-24 16:17:30|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1629821860000|2021-08-24 16:17:40|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1629821890000|2021-08-24 16:18:10|17.68|16|17.66|15.98|17.7|16.01|17.66|15.98|0
1629821900000|2021-08-24 16:18:20|17.64|15.96|17.62|15.95|17.64|15.96|17.62|15.95|0
1629821910000|2021-08-24 16:18:30|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629821920000|2021-08-24 16:18:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629821930000|2021-08-24 16:18:50|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1629821940000|2021-08-24 16:19:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629821950000|2021-08-24 16:19:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629821960000|2021-08-24 16:19:20|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1629821990000|2021-08-24 16:19:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1629822000000|2021-08-24 16:20:00|17.62|15.94|17.66|15.98|17.66|15.98|17.62|15.94|0
1629822010000|2021-08-24 16:20:10|17.62|15.94|17.62|15.94|17.66|15.98|17.62|15.94|0
1629822020000|2021-08-24 16:20:20|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1629822040000|2021-08-24 16:20:40|17.66|15.98|17.66|15.98|17.68|15.99|17.66|15.98|0
1629822050000|2021-08-24 16:20:50|17.62|15.94|17.66|15.98|17.66|15.98|17.62|15.94|0
1629822060000|2021-08-24 16:21:00|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629822070000|2021-08-24 16:21:10|17.66|15.98|17.6|15.93|17.66|15.98|17.6|15.93|0
1629822080000|2021-08-24 16:21:20|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1629822090000|2021-08-24 16:21:30|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1629822110000|2021-08-24 16:21:50|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1629822120000|2021-08-24 16:22:00|17.58|15.91|17.64|15.96|17.66|15.98|17.58|15.91|0
1629822130000|2021-08-24 16:22:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1629822140000|2021-08-24 16:22:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1629822150000|2021-08-24 16:22:30|17.69||17.69||17.69||17.69||0
1629822160000|2021-08-24 16:22:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629822180000|2021-08-24 16:23:00|17.71|16.03|17.73|16.04|17.73|16.04|17.71|16.03|0
1629822190000|2021-08-24 16:23:10|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629822230000|2021-08-24 16:23:50|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1629822260000|2021-08-24 16:24:20|17.77|16.08|17.73|16.04|17.77|16.08|17.73|16.04|0
1629822280000|2021-08-24 16:24:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629822300000|2021-08-24 16:25:00|17.71|16.03|17.73|16.04|17.73|16.04|17.69|16.01|0
1629822310000|2021-08-24 16:25:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1629822330000|2021-08-24 16:25:30|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629822350000|2021-08-24 16:25:50|17.77|16.08|17.77|16.07|17.77|16.08|17.77|16.07|0
1629822360000|2021-08-24 16:26:00|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1629822370000|2021-08-24 16:26:10|17.77|16.07|17.77|16.07|17.77|16.07|17.77|16.07|0
1629822380000|2021-08-24 16:26:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629822390000|2021-08-24 16:26:30|17.77|16.07|17.73|16.04|17.77|16.07|17.73|16.04|0
1629822400000|2021-08-24 16:26:40|17.77|16.07|17.73|16.04|17.77|16.07|17.73|16.04|0
1629822430000|2021-08-24 16:27:10|17.77|16.07|17.73|16.04|17.77|16.07|17.73|16.04|0
1629822440000|2021-08-24 16:27:20|17.77|16.07|17.77|16.07|17.77|16.07|17.73|16.04|0
1629822450000|2021-08-24 16:27:30|17.75|16.06|17.77|16.07|17.77|16.07|17.75|16.06|0
1629822470000|2021-08-24 16:27:50|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1629822480000|2021-08-24 16:28:00|17.77|16.07|17.8|16.11|17.8|16.11|17.77|16.07|0
1629822500000|2021-08-24 16:28:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629822510000|2021-08-24 16:28:30|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629822590000|2021-08-24 16:29:50|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629822600000|2021-08-24 16:30:00|17.86|16.16|17.88|16.17|17.88|16.17|17.86|16.16|0
1629822620000|2021-08-24 16:30:20|17.9|16.19|17.95|16.24|17.95|16.24|17.9|16.19|0
1629822660000|2021-08-24 16:31:00|17.91|16.21|17.88|16.17|17.91|16.21|17.88|16.17|0
1629822670000|2021-08-24 16:31:10|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1629822680000|2021-08-24 16:31:20|17.76|16.07|17.8|16.1|17.8|16.11|17.76|16.07|0
1629822690000|2021-08-24 16:31:30|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1629822700000|2021-08-24 16:31:40|17.84|16.14|17.8|16.1|17.84|16.14|17.8|16.1|0
1629822710000|2021-08-24 16:31:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629822720000|2021-08-24 16:32:00|17.74|16.05|17.8|16.1|17.8|16.1|17.74|16.05|0
1629822730000|2021-08-24 16:32:10|17.84|16.14|17.84|16.14|17.84|16.14|17.8|16.1|0
1629822740000|2021-08-24 16:32:20|17.8|16.1|17.84|16.14|17.84|16.14|17.8|16.1|0
1629822750000|2021-08-24 16:32:30|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629822760000|2021-08-24 16:32:40|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629822770000|2021-08-24 16:32:50|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629822780000|2021-08-24 16:33:00|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1629822790000|2021-08-24 16:33:10|17.72|16.04|17.72|16.04|17.76|16.07|17.72|16.04|0
1629822800000|2021-08-24 16:33:20|17.76|16.07|17.76|16.07|17.76|16.07|17.74|16.05|0
1629822810000|2021-08-24 16:33:30|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629822820000|2021-08-24 16:33:40|17.69|16|17.69|16|17.69|16|17.69|16|0
1629822840000|2021-08-24 16:34:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629822870000|2021-08-24 16:34:30|17.69|16|17.69|16|17.69|16|17.69|16|0
1629822880000|2021-08-24 16:34:40|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629822890000|2021-08-24 16:34:50|17.69|16|17.69|16|17.69|16|17.69|16|0
1629822900000|2021-08-24 16:35:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629822910000|2021-08-24 16:35:10|17.69|16|17.61|15.93|17.69|16|17.61|15.93|0
1629822930000|2021-08-24 16:35:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629822940000|2021-08-24 16:35:40|17.61|15.93|17.61|15.93|17.61|15.93|17.57|15.9|0
1629822950000|2021-08-24 16:35:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629822960000|2021-08-24 16:36:00|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1629822970000|2021-08-24 16:36:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1629822980000|2021-08-24 16:36:20|17.65|15.97|17.72|16.03|17.72|16.03|17.65|15.97|0
1629822990000|2021-08-24 16:36:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629823000000|2021-08-24 16:36:40|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1629823010000|2021-08-24 16:36:50|17.76|16.07|17.72|16.03|17.76|16.07|17.72|16.03|0
1629823050000|2021-08-24 16:37:30|17.68|16|17.68|16|17.68|16|17.67|15.98|0
1629823070000|2021-08-24 16:37:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629823080000|2021-08-24 16:38:00|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629823090000|2021-08-24 16:38:10|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629823100000|2021-08-24 16:38:20|17.68|15.96|17.68|16|17.68|16|17.68|15.96|0
1629823110000|2021-08-24 16:38:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1629823120000|2021-08-24 16:38:40|17.68|16|17.7|16.02|17.7|16.02|17.68|16|0
1629823130000|2021-08-24 16:38:50|17.68|16|17.65|15.96|17.68|16|17.65|15.96|0
1629823140000|2021-08-24 16:39:00|17.64||17.64||17.64||17.64||0
1629823190000|2021-08-24 16:39:50|17.63|15.95|17.63|15.95|17.64|15.96|17.63|15.95|0
1629823200000|2021-08-24 16:40:00|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1629823210000|2021-08-24 16:40:10|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629823220000|2021-08-24 16:40:20|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629823230000|2021-08-24 16:40:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629823240000|2021-08-24 16:40:40|17.61|15.93|17.64|15.96|17.64|15.96|17.61|15.93|0
1629823260000|2021-08-24 16:41:00|17.61|15.93|17.64|15.96|17.64|15.96|17.61|15.93|0
1629823280000|2021-08-24 16:41:20|17.68|16|17.64|15.96|17.68|16|17.64|15.96|0
1629823300000|2021-08-24 16:41:40|17.68|16|17.68|16|17.68|16|17.68|16|0
1629823320000|2021-08-24 16:42:00|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629823330000|2021-08-24 16:42:10|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629823350000|2021-08-24 16:42:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629823360000|2021-08-24 16:42:40|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629823370000|2021-08-24 16:42:50|17.64|15.96|17.64|15.96|17.68|16|17.64|15.96|0
1629823400000|2021-08-24 16:43:20|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629823410000|2021-08-24 16:43:30|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629823430000|2021-08-24 16:43:50|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1629823450000|2021-08-24 16:44:10|17.51|15.84|17.46|15.79|17.51|15.84|17.46|15.79|0
1629823460000|2021-08-24 16:44:20|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629823520000|2021-08-24 16:45:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629823530000|2021-08-24 16:45:30|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629823560000|2021-08-24 16:46:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629823570000|2021-08-24 16:46:10|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629823580000|2021-08-24 16:46:20|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629823590000|2021-08-24 16:46:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629823610000|2021-08-24 16:46:50|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1629823630000|2021-08-24 16:47:10|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1629823690000|2021-08-24 16:48:10|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1629823700000|2021-08-24 16:48:20|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1629823710000|2021-08-24 16:48:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629823730000|2021-08-24 16:48:50|17.47|15.81|17.49|15.82|17.49|15.82|17.47|15.81|0
1629823740000|2021-08-24 16:49:00|17.45|15.79|17.45|15.79|17.49|15.82|17.45|15.79|0
1629823750000|2021-08-24 16:49:10|17.47|15.81|17.49|15.82|17.49|15.82|17.47|15.81|0
1629823780000|2021-08-24 16:49:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629823810000|2021-08-24 16:50:10|17.49|15.82|17.52|15.86|17.52|15.86|17.49|15.82|0
1629823870000|2021-08-24 16:51:10|17.56|15.89|17.56|15.89|17.56|15.89|17.52|15.86|0
1629823890000|2021-08-24 16:51:30|17.52|15.86|17.56|15.89|17.56|15.89|17.52|15.86|0
1629823910000|2021-08-24 16:51:50|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1629823920000|2021-08-24 16:52:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629823960000|2021-08-24 16:52:40|17.52|15.85|17.52|15.85|17.56|15.89|17.52|15.85|0
1629824000000|2021-08-24 16:53:20|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629824010000|2021-08-24 16:53:30|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629824030000|2021-08-24 16:53:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629824040000|2021-08-24 16:54:00|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1629824060000|2021-08-24 16:54:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629824070000|2021-08-24 16:54:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629824080000|2021-08-24 16:54:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629824130000|2021-08-24 16:55:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629824150000|2021-08-24 16:55:50|17.54|15.87|17.52|15.85|17.56|15.89|17.52|15.85|0
1629824160000|2021-08-24 16:56:00|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1629824170000|2021-08-24 16:56:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629824180000|2021-08-24 16:56:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629824200000|2021-08-24 16:56:40|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629824230000|2021-08-24 16:57:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629824240000|2021-08-24 16:57:20|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1629824270000|2021-08-24 16:57:50|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629824290000|2021-08-24 16:58:10|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1629824310000|2021-08-24 16:58:30|17.56|15.88|17.52|15.85|17.56|15.88|17.52|15.85|0
1629824320000|2021-08-24 16:58:40|17.56|15.88|17.52|15.85|17.56|15.88|17.52|15.85|0
1629824340000|2021-08-24 16:59:00|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1629824350000|2021-08-24 16:59:10|17.5|15.83|17.52|15.85|17.52|15.85|17.48|15.82|0
1629824360000|2021-08-24 16:59:20|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629824380000|2021-08-24 16:59:40|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629824400000|2021-08-24 17:00:00|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629824440000|2021-08-24 17:00:40|17.44|15.78|17.41|15.75|17.44|15.78|17.41|15.75|0
1629824470000|2021-08-24 17:01:10|17.44|15.78|17.41|15.75|17.44|15.78|17.41|15.75|0
1629824480000|2021-08-24 17:01:20|17.42|15.77|17.44|15.78|17.44|15.78|17.42|15.77|0
1629824490000|2021-08-24 17:01:30|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629824500000|2021-08-24 17:01:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629824510000|2021-08-24 17:01:50|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1629824540000|2021-08-24 17:02:20|17.35|15.7|17.33|15.68|17.37|15.71|17.33|15.68|0
1629824550000|2021-08-24 17:02:30|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629824560000|2021-08-24 17:02:40|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629824570000|2021-08-24 17:02:50|17.29|15.65|17.26|15.61|17.29|15.65|17.26|15.61|0
1629824580000|2021-08-24 17:03:00|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629824610000|2021-08-24 17:03:30|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629824630000|2021-08-24 17:03:50|17.24|15.6|17.26|15.61|17.26|15.61|17.24|15.6|0
1629824640000|2021-08-24 17:04:00|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629824660000|2021-08-24 17:04:20|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629824680000|2021-08-24 17:04:40|17.24|15.6|17.26|15.61|17.26|15.61|17.22|15.58|0
1629824690000|2021-08-24 17:04:50|17.22|15.58|17.26|15.61|17.26|15.61|17.22|15.58|0
1629824700000|2021-08-24 17:05:00|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629824710000|2021-08-24 17:05:10|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1629824720000|2021-08-24 17:05:20|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629824730000|2021-08-24 17:05:30|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629824740000|2021-08-24 17:05:40|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1629824750000|2021-08-24 17:05:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629824760000|2021-08-24 17:06:00|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629824770000|2021-08-24 17:06:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629824800000|2021-08-24 17:06:40|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629824850000|2021-08-24 17:07:30|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629824860000|2021-08-24 17:07:40|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629824870000|2021-08-24 17:07:50|17.25|15.61|17.29|15.64|17.29|15.64|17.25|15.61|0
1629824880000|2021-08-24 17:08:00|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629824900000|2021-08-24 17:08:20|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629824910000|2021-08-24 17:08:30|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629824920000|2021-08-24 17:08:40|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629824930000|2021-08-24 17:08:50|17.31|15.66|17.29|15.64|17.31|15.66|17.29|15.64|0
1629824940000|2021-08-24 17:09:00|17.33|15.68|17.29|15.64|17.33|15.68|17.29|15.64|0
1629824950000|2021-08-24 17:09:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629824960000|2021-08-24 17:09:20|17.36|15.71|17.33|15.68|17.36|15.71|17.33|15.68|0
1629824980000|2021-08-24 17:09:40|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629824990000|2021-08-24 17:09:50|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629825030000|2021-08-24 17:10:30|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629825070000|2021-08-24 17:11:10|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825080000|2021-08-24 17:11:20|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629825090000|2021-08-24 17:11:30|17.31|15.66|17.29|15.64|17.31|15.66|17.29|15.64|0
1629825100000|2021-08-24 17:11:40|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825110000|2021-08-24 17:11:50|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629825130000|2021-08-24 17:12:10|17.25|15.61|17.29|15.64|17.29|15.64|17.25|15.61|0
1629825150000|2021-08-24 17:12:30|17.32|15.67|17.32|15.67|17.32|15.67|17.31|15.66|0
1629825160000|2021-08-24 17:12:40|17.29|15.64|17.32|15.67|17.32|15.67|17.29|15.64|0
1629825170000|2021-08-24 17:12:50|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629825180000|2021-08-24 17:13:00|17.31|15.66|17.32|15.67|17.32|15.67|17.29|15.64|0
1629825190000|2021-08-24 17:13:10|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1629825240000|2021-08-24 17:14:00|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825250000|2021-08-24 17:14:10|17.3|15.66|17.29|15.64|17.3|15.66|17.29|15.64|0
1629825280000|2021-08-24 17:14:40|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1629825290000|2021-08-24 17:14:50|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825310000|2021-08-24 17:15:10|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629825340000|2021-08-24 17:15:40|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1629825360000|2021-08-24 17:16:00||15.6||15.6||15.6||15.6|0
1629825370000|2021-08-24 17:16:10|17.21|15.57|17.25|15.6|17.25|15.6|17.21|15.57|0
1629825380000|2021-08-24 17:16:20|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1629825390000|2021-08-24 17:16:30|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1629825400000|2021-08-24 17:16:40|17.25|15.6|17.25|15.6|17.25|15.6|17.25|15.6|0
1629825430000|2021-08-24 17:17:10|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629825440000|2021-08-24 17:17:20|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825530000|2021-08-24 17:18:50|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629825580000|2021-08-24 17:19:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629825610000|2021-08-24 17:20:10|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629825630000|2021-08-24 17:20:30||15.63||15.63||15.63||15.63|0
1629825700000|2021-08-24 17:21:40|17.3|15.65|17.28|15.63|17.3|15.65|17.28|15.63|0
1629825710000|2021-08-24 17:21:50|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629825730000|2021-08-24 17:22:10|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629825740000|2021-08-24 17:22:20|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629825750000|2021-08-24 17:22:30|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1629825770000|2021-08-24 17:22:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629825810000|2021-08-24 17:23:30|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1629825840000|2021-08-24 17:24:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629825890000|2021-08-24 17:24:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629825900000|2021-08-24 17:25:00|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629825910000|2021-08-24 17:25:10|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1629825920000|2021-08-24 17:25:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629825970000|2021-08-24 17:26:10|17.39|15.73|17.35|15.7|17.39|15.73|17.35|15.7|0
1629825990000|2021-08-24 17:26:30|17.31|15.66|17.35|15.7|17.35|15.7|17.31|15.66|0
1629826010000|2021-08-24 17:26:50|17.39|15.73|17.39|15.73|17.39|15.73|17.35|15.7|0
1629826020000|2021-08-24 17:27:00|17.4|15.75|17.42|15.76|17.42|15.76|17.4|15.75|0
1629826060000|2021-08-24 17:27:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629826080000|2021-08-24 17:28:00|17.35|15.7|17.31|15.66|17.35|15.7|17.31|15.66|0
1629826090000|2021-08-24 17:28:10|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1629826100000|2021-08-24 17:28:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629826110000|2021-08-24 17:28:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629826140000|2021-08-24 17:29:00|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1629826160000|2021-08-24 17:29:20|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629826170000|2021-08-24 17:29:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629826180000|2021-08-24 17:29:40|17.29|15.65|17.27|15.63|17.29|15.65|17.27|15.63|0
1629826190000|2021-08-24 17:29:50|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1629826200000|2021-08-24 17:30:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1629826220000|2021-08-24 17:30:20|17.26|15.61|17.24|15.6|17.26|15.61|17.24|15.6|0
1629826230000|2021-08-24 17:30:30||15.59||15.59||15.59||15.59|0
1629826250000|2021-08-24 17:30:50|17.2|15.56|17.2|15.56|17.24|15.59|17.2|15.56|0
1629826270000|2021-08-24 17:31:10|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1629826280000|2021-08-24 17:31:20|17.24|15.59|17.24|15.59|17.24|15.59|17.24|15.59|0
1629826320000|2021-08-24 17:32:00|17.27|15.63|17.24|15.59|17.27|15.63|17.24|15.59|0
1629826350000|2021-08-24 17:32:30|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629826360000|2021-08-24 17:32:40|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1629826380000|2021-08-24 17:33:00|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629826390000|2021-08-24 17:33:10|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629826400000|2021-08-24 17:33:20|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629826420000|2021-08-24 17:33:40|17.16|15.53|17.16|15.53|17.2|15.56|17.16|15.53|0
1629826430000|2021-08-24 17:33:50|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1629826440000|2021-08-24 17:34:00|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1629826450000|2021-08-24 17:34:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1629826460000|2021-08-24 17:34:20|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629826470000|2021-08-24 17:34:30|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1629826480000|2021-08-24 17:34:40|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1629826500000|2021-08-24 17:35:00|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1629826510000|2021-08-24 17:35:10|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1629826520000|2021-08-24 17:35:20|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629826530000|2021-08-24 17:35:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629826540000|2021-08-24 17:35:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629826550000|2021-08-24 17:35:50|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1629826560000|2021-08-24 17:36:00|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1629826620000|2021-08-24 17:37:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629826670000|2021-08-24 17:37:50|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629826680000|2021-08-24 17:38:00|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629826700000|2021-08-24 17:38:20|17.08||17.08||17.08||17.08||0
1629826710000|2021-08-24 17:38:30|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629826720000|2021-08-24 17:38:40|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1629826730000|2021-08-24 17:38:50|17.05|15.42|17.05|15.42|17.07|15.44|17.05|15.42|0
1629826750000|2021-08-24 17:39:10|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1629826760000|2021-08-24 17:39:20|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629826770000|2021-08-24 17:39:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629826780000|2021-08-24 17:39:40|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629826810000|2021-08-24 17:40:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629826820000|2021-08-24 17:40:20|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629826840000|2021-08-24 17:40:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629826860000|2021-08-24 17:41:00|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629826870000|2021-08-24 17:41:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629826880000|2021-08-24 17:41:20|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629826890000|2021-08-24 17:41:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629826900000|2021-08-24 17:41:40|16.94|15.32|16.94|15.32|16.94|15.32|16.9|15.29|0
1629826920000|2021-08-24 17:42:00|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629826930000|2021-08-24 17:42:10|16.94|15.32|16.9|15.29|16.94|15.32|16.9|15.29|0
1629826940000|2021-08-24 17:42:20|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629826960000|2021-08-24 17:42:40|16.9|15.29|16.97|15.36|16.97|15.36|16.9|15.29|0
1629827050000|2021-08-24 17:44:10|16.94|15.32|16.97|15.36|16.97|15.36|16.94|15.32|0
1629827080000|2021-08-24 17:44:40|17.01|15.39|17.01|15.39|17.01|15.39|16.99|15.37|0
1629827100000|2021-08-24 17:45:00|16.97|15.36|17.01|15.39|17.01|15.39|16.97|15.36|0
1629827120000|2021-08-24 17:45:20|16.97|15.35|17.01|15.39|17.01|15.39|16.97|15.35|0
1629827130000|2021-08-24 17:45:30|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629827210000|2021-08-24 17:46:50|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629827240000|2021-08-24 17:47:20|16.99|15.37|16.97|15.35|17.01|15.39|16.97|15.35|0
1629827260000|2021-08-24 17:47:40|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629827280000|2021-08-24 17:48:00|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629827320000|2021-08-24 17:48:40|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1629827330000|2021-08-24 17:48:50|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1629827360000|2021-08-24 17:49:20|17|15.38|16.97|15.35|17|15.38|16.97|15.35|0
1629827380000|2021-08-24 17:49:40|17|15.38|17|15.38|17|15.38|17|15.38|0
1629827390000|2021-08-24 17:49:50|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629827410000|2021-08-24 17:50:10|17|15.38|17|15.38|17|15.38|17|15.38|0
1629827460000|2021-08-24 17:51:00|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1629827480000|2021-08-24 17:51:20|17.06|15.43|17.07|15.45|17.08|15.45|17.06|15.43|0
1629827490000|2021-08-24 17:51:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629827520000|2021-08-24 17:52:00|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629827530000|2021-08-24 17:52:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629827540000|2021-08-24 17:52:20|17|15.38|17|15.38|17|15.38|17|15.38|0
1629827550000|2021-08-24 17:52:30|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629827570000|2021-08-24 17:52:50||15.41||15.41||15.41||15.41|0
1629827580000|2021-08-24 17:53:00|17|15.38|17|15.38|17|15.38|17|15.38|0
1629827610000|2021-08-24 17:53:30|16.98|15.37|17|15.38|17|15.38|16.98|15.37|0
1629827620000|2021-08-24 17:53:40|16.96|15.35|17|15.38|17|15.38|16.96|15.35|0
1629827630000|2021-08-24 17:53:50|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629827650000|2021-08-24 17:54:10|16.93|15.32|16.93|15.32|16.96|15.35|16.93|15.32|0
1629827660000|2021-08-24 17:54:20|16.89|15.28|16.89|15.28|16.91|15.3|16.89|15.28|0
1629827700000|2021-08-24 17:55:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629827780000|2021-08-24 17:56:20|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629827850000|2021-08-24 17:57:30|16.93|15.31|16.93|15.31|16.93|15.31|16.93|15.31|0
1629827880000|2021-08-24 17:58:00|16.96|15.35|16.93|15.31|16.96|15.35|16.93|15.31|0
1629827890000|2021-08-24 17:58:10|16.89|15.28|16.93|15.31|16.93|15.31|16.89|15.28|0
1629827910000|2021-08-24 17:58:30|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629827920000|2021-08-24 17:58:40|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629827930000|2021-08-24 17:58:50|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1629827940000|2021-08-24 17:59:00|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629827950000|2021-08-24 17:59:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629827970000|2021-08-24 17:59:30|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629827980000|2021-08-24 17:59:40||15.34||15.34||15.34||15.34|0
1629828000000|2021-08-24 18:00:00|16.92|15.31|16.92|15.31|16.96|15.34|16.92|15.31|0
1629828010000|2021-08-24 18:00:10|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629828020000|2021-08-24 18:00:20|16.82|15.21|16.85|15.25|16.85|15.25|16.82|15.21|0
1629828030000|2021-08-24 18:00:30|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629828040000|2021-08-24 18:00:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629828050000|2021-08-24 18:00:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629828060000|2021-08-24 18:01:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629828110000|2021-08-24 18:01:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629828120000|2021-08-24 18:02:00|16.85|15.25|16.89|15.28|16.89|15.28|16.85|15.25|0
1629828130000|2021-08-24 18:02:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629828150000|2021-08-24 18:02:30|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629828160000|2021-08-24 18:02:40|16.85|15.25|16.89|15.28|16.89|15.28|16.85|15.25|0
1629828190000|2021-08-24 18:03:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629828200000|2021-08-24 18:03:20|16.9|15.29|16.92|15.31|16.92|15.31|16.89|15.28|0
1629828210000|2021-08-24 18:03:30|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1629828220000|2021-08-24 18:03:40|16.89|15.28|16.85|15.24|16.89|15.28|16.85|15.24|0
1629828240000|2021-08-24 18:04:00|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1629828250000|2021-08-24 18:04:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629828290000|2021-08-24 18:04:50|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629828310000|2021-08-24 18:05:10|16.87|15.26|16.92|15.31|16.92|15.31|16.87|15.26|0
1629828330000|2021-08-24 18:05:30|16.9|15.29|16.88|15.28|16.92|15.31|16.88|15.28|0
1629828360000|2021-08-24 18:06:00|16.92|15.31|16.92|15.31|16.92|15.31|16.88|15.28|0
1629828370000|2021-08-24 18:06:10|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1629828400000|2021-08-24 18:06:40|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629828420000|2021-08-24 18:07:00|16.99|15.37|16.95|15.34|16.99|15.37|16.95|15.34|0
1629828430000|2021-08-24 18:07:10|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1629828440000|2021-08-24 18:07:20|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629828450000|2021-08-24 18:07:30|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629828460000|2021-08-24 18:07:40|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629828480000|2021-08-24 18:08:00|16.65|15.07|16.62|15.04|16.65|15.07|16.62|15.04|0
1629828500000|2021-08-24 18:08:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1629828510000|2021-08-24 18:08:30|16.62|15.04|16.62|15.04|16.62|15.04|16.58|15|0
1629828540000|2021-08-24 18:09:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1629828550000|2021-08-24 18:09:10|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629828560000|2021-08-24 18:09:20|16.57|14.99|16.58|15|16.58|15|16.57|14.99|0
1629828590000|2021-08-24 18:09:50|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629828600000|2021-08-24 18:10:00||15.03||15.03||15.03||15.03|0
1629828610000|2021-08-24 18:10:10|16.58|15|16.58|15|16.58|15|16.58|15|0
1629828620000|2021-08-24 18:10:20|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1629828630000|2021-08-24 18:10:30|16.58|15|16.55|14.97|16.58|15|16.55|14.97|0
1629828640000|2021-08-24 18:10:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1629828660000|2021-08-24 18:11:00|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629828680000|2021-08-24 18:11:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1629828690000|2021-08-24 18:11:30|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629828710000|2021-08-24 18:11:50|16.58|15|16.58|15|16.58|15|16.56|14.99|0
1629828720000|2021-08-24 18:12:00|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629828730000|2021-08-24 18:12:10|16.54||16.54||16.54||16.54||0
1629828780000|2021-08-24 18:13:00|16.51|14.94|16.51|14.94|16.53|14.95|16.51|14.94|0
1629828870000|2021-08-24 18:14:30|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629828880000|2021-08-24 18:14:40|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629828900000|2021-08-24 18:15:00|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629828930000|2021-08-24 18:15:30|16.51|14.93|16.54|14.97|16.54|14.97|16.51|14.93|0
1629828970000|2021-08-24 18:16:10|16.58|15|16.54|14.97|16.58|15|16.54|14.97|0
1629828990000|2021-08-24 18:16:30|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629829020000|2021-08-24 18:17:00|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629829030000|2021-08-24 18:17:10|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629829070000|2021-08-24 18:17:50|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629829120000|2021-08-24 18:18:40|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629829170000|2021-08-24 18:19:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629829190000|2021-08-24 18:19:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629829260000|2021-08-24 18:21:00|16.54|14.96|16.5|14.93|16.54|14.96|16.5|14.93|0
1629829270000|2021-08-24 18:21:10|16.54|14.96|16.57|15|16.57|15|16.54|14.96|0
1629829280000|2021-08-24 18:21:20|16.54|14.96|16.57|15|16.57|15|16.54|14.96|0
1629829290000|2021-08-24 18:21:30||14.99||14.99||14.99||14.99|0
1629829310000|2021-08-24 18:21:50|16.59|15.01|16.61|15.03|16.61|15.03|16.59|15.01|0
1629829320000|2021-08-24 18:22:00|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829340000|2021-08-24 18:22:20|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629829350000|2021-08-24 18:22:30|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829360000|2021-08-24 18:22:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629829370000|2021-08-24 18:22:50|16.57|14.99|16.56|14.98|16.57|14.99|16.54|14.96|0
1629829380000|2021-08-24 18:23:00|16.57|14.99|16.5|14.93|16.57|14.99|16.5|14.93|0
1629829390000|2021-08-24 18:23:10|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629829400000|2021-08-24 18:23:20|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629829420000|2021-08-24 18:23:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629829440000|2021-08-24 18:24:00|16.57|14.99|16.54|14.96|16.57|14.99|16.54|14.96|0
1629829450000|2021-08-24 18:24:10|16.55|14.98|16.54|14.96|16.57|14.99|16.54|14.96|0
1629829460000|2021-08-24 18:24:20|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629829560000|2021-08-24 18:26:00|16.46|14.9|16.46|14.9|16.48|14.91|16.46|14.9|0
1629829580000|2021-08-24 18:26:20|16.5|14.93|16.53|14.96|16.53|14.96|16.5|14.93|0
1629829590000|2021-08-24 18:26:30|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829600000|2021-08-24 18:26:40|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1629829610000|2021-08-24 18:26:50|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829620000|2021-08-24 18:27:00|16.55|14.98|16.57|14.99|16.57|14.99|16.55|14.98|0
1629829630000|2021-08-24 18:27:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629829650000|2021-08-24 18:27:30|16.57|14.99|16.6|15.02|16.6|15.02|16.57|14.99|0
1629829660000|2021-08-24 18:27:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829670000|2021-08-24 18:27:50|16.6|15.02|16.57|14.99|16.6|15.02|16.57|14.99|0
1629829680000|2021-08-24 18:28:00|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1629829710000|2021-08-24 18:28:30|16.6|15.02|16.57|14.99|16.6|15.02|16.57|14.99|0
1629829720000|2021-08-24 18:28:40|16.59|15.01|16.6|15.02|16.6|15.02|16.59|15.01|0
1629829730000|2021-08-24 18:28:50|16.57|14.99|16.6|15.02|16.6|15.02|16.57|14.99|0
1629829750000|2021-08-24 18:29:10|16.57|14.99|16.6|15.02|16.6|15.02|16.57|14.99|0
1629829780000|2021-08-24 18:29:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829820000|2021-08-24 18:30:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629829850000|2021-08-24 18:30:50|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629829860000|2021-08-24 18:31:00|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1629829920000|2021-08-24 18:32:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629829930000|2021-08-24 18:32:10|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1629829940000|2021-08-24 18:32:20|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1629829950000|2021-08-24 18:32:30|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629829980000|2021-08-24 18:33:00|16.48|14.91|16.49|14.92|16.49|14.92|16.48|14.91|0
1629829990000|2021-08-24 18:33:10|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1629830120000|2021-08-24 18:35:20|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1629830170000|2021-08-24 18:36:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629830210000|2021-08-24 18:36:50|16.53|14.95|16.49|14.92|16.53|14.95|16.49|14.92|0
1629830260000|2021-08-24 18:37:40|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1629830270000|2021-08-24 18:37:50|16.56|14.98|16.53|14.95|16.56|14.98|16.53|14.95|0
1629830280000|2021-08-24 18:38:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629830300000|2021-08-24 18:38:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629830310000|2021-08-24 18:38:30|16.63|15.05|16.6|15.02|16.63|15.05|16.6|15.02|0
1629830350000|2021-08-24 18:39:10|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629830380000|2021-08-24 18:39:40|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1629830400000|2021-08-24 18:40:00|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629830430000|2021-08-24 18:40:30|16.56|14.98|16.56|14.98|16.56|14.98|16.52|14.95|0
1629830450000|2021-08-24 18:40:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629830470000|2021-08-24 18:41:10|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629830510000|2021-08-24 18:41:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629830530000|2021-08-24 18:42:10|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629830540000|2021-08-24 18:42:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629830690000|2021-08-24 18:44:50|16.49|14.92|16.48|14.91|16.49|14.92|16.48|14.91|0
1629830710000|2021-08-24 18:45:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629830740000|2021-08-24 18:45:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629830770000|2021-08-24 18:46:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629830780000|2021-08-24 18:46:20|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629830800000|2021-08-24 18:46:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629830810000|2021-08-24 18:46:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629830860000|2021-08-24 18:47:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629830870000|2021-08-24 18:47:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629830890000|2021-08-24 18:48:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629830940000|2021-08-24 18:49:00|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629830990000|2021-08-24 18:49:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629831020000|2021-08-24 18:50:20|16.37||16.37||16.37||16.37||0
1629831030000|2021-08-24 18:50:30|16.34|14.78|16.37|14.82|16.37|14.82|16.34|14.78|0
1629831060000|2021-08-24 18:51:00|16.41|14.85|16.37|14.82|16.41|14.85|16.37|14.82|0
1629831070000|2021-08-24 18:51:10||14.81||14.81||14.81||14.81|0
1629831080000|2021-08-24 18:51:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629831120000|2021-08-24 18:52:00|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1629831130000|2021-08-24 18:52:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629831160000|2021-08-24 18:52:40|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1629831170000|2021-08-24 18:52:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629831200000|2021-08-24 18:53:20|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629831280000|2021-08-24 18:54:40|16.34|14.78|16.37|14.81|16.37|14.81|16.34|14.78|0
1629831290000|2021-08-24 18:54:50|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1629831330000|2021-08-24 18:55:30|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1629831360000|2021-08-24 18:56:00|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1629831410000|2021-08-24 18:56:50|16.33||16.33||16.33||16.33||0
1629831480000|2021-08-24 18:58:00|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629831490000|2021-08-24 18:58:10|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629831500000|2021-08-24 18:58:20|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629831520000|2021-08-24 18:58:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629831540000|2021-08-24 18:59:00|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629831560000|2021-08-24 18:59:20|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1629831580000|2021-08-24 18:59:40|16.3|14.75|16.33|14.78|16.33|14.78|16.3|14.75|0
1629831590000|2021-08-24 18:59:50|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1629831610000|2021-08-24 19:00:10|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1629831630000|2021-08-24 19:00:30|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1629831640000|2021-08-24 19:00:40|16.26|14.71|16.26|14.71|16.3|14.74|16.26|14.71|0
1629831650000|2021-08-24 19:00:50|16.3|14.74|16.3|14.74|16.3|14.74|16.3|14.74|0
1629831670000|2021-08-24 19:01:10|16.28|14.73|16.3|14.74|16.3|14.74|16.26|14.71|0
1629831720000|2021-08-24 19:02:00|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629831740000|2021-08-24 19:02:20|16.3|14.74|16.3|14.74|16.3|14.74|16.3|14.74|0
1629831770000|2021-08-24 19:02:50|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1629831780000|2021-08-24 19:03:00|16.3|14.74|16.3|14.74|16.33|14.78|16.3|14.74|0
1629831790000|2021-08-24 19:03:10|16.33|14.78|16.33|14.77|16.33|14.78|16.33|14.77|0
1629831800000|2021-08-24 19:03:20|16.31|14.76|16.33|14.77|16.33|14.77|16.31|14.76|0
1629831900000|2021-08-24 19:05:00|16.36|14.81|16.36|14.81|16.36|14.81|16.36|14.81|0
1629831950000|2021-08-24 19:05:50||14.8||14.8||14.8||14.8|0
1629831980000|2021-08-24 19:06:20|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1629832000000|2021-08-24 19:06:40|16.35|14.79|16.36|14.8|16.36|14.8|16.35|14.79|0
1629832010000|2021-08-24 19:06:50|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629832020000|2021-08-24 19:07:00|16.36|14.8|16.33|14.77|16.36|14.8|16.33|14.77|0
1629832030000|2021-08-24 19:07:10|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1629832040000|2021-08-24 19:07:20|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1629832050000|2021-08-24 19:07:30|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1629832070000|2021-08-24 19:07:50|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629832080000|2021-08-24 19:08:00|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629832100000|2021-08-24 19:08:20|16.49|14.92|16.47|14.9|16.49|14.92|16.47|14.9|0
1629832130000|2021-08-24 19:08:50|16.43|14.87|16.43|14.87|16.45|14.88|16.43|14.87|0
1629832140000|2021-08-24 19:09:00|16.47|14.9|16.43|14.87|16.47|14.9|16.43|14.87|0
1629832200000|2021-08-24 19:10:00|16.41|14.85|16.43|14.87|16.43|14.87|16.41|14.85|0
1629832210000|2021-08-24 19:10:10|16.4|14.83|16.4|14.83|16.4|14.83|16.4|14.83|0
1629832240000|2021-08-24 19:10:40|16.39||16.39||16.39||16.39||0
1629832260000|2021-08-24 19:11:00|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1629832290000|2021-08-24 19:11:30||14.86||14.86||14.86||14.86|0
1629832310000|2021-08-24 19:11:50|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832330000|2021-08-24 19:12:10|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1629832340000|2021-08-24 19:12:20|16.34|14.79|16.36|14.8|16.36|14.8|16.34|14.79|0
1629832350000|2021-08-24 19:12:30|16.39|14.83|16.43|14.86|16.43|14.86|16.39|14.83|0
1629832360000|2021-08-24 19:12:40|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1629832370000|2021-08-24 19:12:50|16.43|14.86|16.46|14.9|16.46|14.9|16.43|14.86|0
1629832380000|2021-08-24 19:13:00|16.43|14.86|16.43|14.86|16.45|14.88|16.43|14.86|0
1629832400000|2021-08-24 19:13:20|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832410000|2021-08-24 19:13:30|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1629832420000|2021-08-24 19:13:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832430000|2021-08-24 19:13:50|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1629832440000|2021-08-24 19:14:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832450000|2021-08-24 19:14:10|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1629832460000|2021-08-24 19:14:20|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1629832520000|2021-08-24 19:15:20|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1629832530000|2021-08-24 19:15:30|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832540000|2021-08-24 19:15:40|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1629832560000|2021-08-24 19:16:00|16.29|14.73|16.29|14.73|16.29|14.73|16.29|14.73|0
1629832590000|2021-08-24 19:16:30|16.25|14.7|16.29|14.73|16.29|14.73|16.25|14.7|0
1629832610000|2021-08-24 19:16:50|16.28||16.28||16.28||16.28||0
1629832620000|2021-08-24 19:17:00|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1629832640000|2021-08-24 19:17:20|16.21|14.67|16.25|14.7|16.25|14.7|16.21|14.67|0
1629832660000|2021-08-24 19:17:40|16.21|14.67|16.25|14.7|16.25|14.7|16.21|14.67|0
1629832690000|2021-08-24 19:18:10|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629832710000|2021-08-24 19:18:30|16.32|14.76|16.32|14.76|16.32|14.76|16.32|14.76|0
1629832730000|2021-08-24 19:18:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629832780000|2021-08-24 19:19:40|16.25|14.7|16.28|14.73|16.28|14.73|16.25|14.7|0
1629832790000|2021-08-24 19:19:50|16.32|14.76|16.32|14.76|16.32|14.76|16.32|14.76|0
1629832820000|2021-08-24 19:20:20|16.35|14.8|16.32|14.76|16.35|14.8|16.32|14.76|0
1629832840000|2021-08-24 19:20:40|16.35|14.8|16.35|14.79|16.35|14.8|16.35|14.79|0
1629832850000|2021-08-24 19:20:50|16.37|14.81|16.39|14.83|16.39|14.83|16.37|14.81|0
1629832860000|2021-08-24 19:21:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629832900000|2021-08-24 19:21:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629832910000|2021-08-24 19:21:50|16.37|14.81|16.35|14.79|16.39|14.83|16.35|14.79|0
1629832920000|2021-08-24 19:22:00|16.33|14.78|16.32|14.76|16.33|14.78|16.32|14.76|0
1629832930000|2021-08-24 19:22:10|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833020000|2021-08-24 19:23:40|16.32|14.76|16.31|14.76|16.35|14.79|16.31|14.76|0
1629833030000|2021-08-24 19:23:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629833060000|2021-08-24 19:24:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833080000|2021-08-24 19:24:40|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1629833090000|2021-08-24 19:24:50|16.4|14.84|16.38|14.82|16.4|14.84|16.38|14.82|0
1629833100000|2021-08-24 19:25:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833110000|2021-08-24 19:25:10|16.38|14.82|16.42|14.86|16.42|14.86|16.38|14.82|0
1629833120000|2021-08-24 19:25:20|16.45|14.89|16.42|14.86|16.45|14.89|16.42|14.86|0
1629833140000|2021-08-24 19:25:40|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629833150000|2021-08-24 19:25:50|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833160000|2021-08-24 19:26:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629833170000|2021-08-24 19:26:10|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833180000|2021-08-24 19:26:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833190000|2021-08-24 19:26:30|16.35|14.79|16.31|14.76|16.35|14.79|16.31|14.76|0
1629833200000|2021-08-24 19:26:40|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833220000|2021-08-24 19:27:00|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1629833230000|2021-08-24 19:27:10|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833240000|2021-08-24 19:27:20|16.33|14.78|16.31|14.76|16.33|14.78|16.31|14.76|0
1629833250000|2021-08-24 19:27:30|16.35|14.79|16.31|14.76|16.35|14.79|16.31|14.76|0
1629833260000|2021-08-24 19:27:40|16.35|14.79|16.31|14.76|16.35|14.79|16.31|14.76|0
1629833270000|2021-08-24 19:27:50|16.35|14.79|16.35|14.79|16.35|14.79|16.31|14.76|0
1629833280000|2021-08-24 19:28:00|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833290000|2021-08-24 19:28:10|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833300000|2021-08-24 19:28:20|16.33|14.77|16.38|14.82|16.38|14.82|16.33|14.77|0
1629833310000|2021-08-24 19:28:30|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833330000|2021-08-24 19:28:50|16.36|14.81|16.35|14.79|16.38|14.82|16.35|14.79|0
1629833340000|2021-08-24 19:29:00|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1629833370000|2021-08-24 19:29:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833380000|2021-08-24 19:29:40|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833390000|2021-08-24 19:29:50|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833400000|2021-08-24 19:30:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833410000|2021-08-24 19:30:10|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629833420000|2021-08-24 19:30:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1629833430000|2021-08-24 19:30:30|16.38|14.82|16.42|14.85|16.42|14.85|16.38|14.82|0
1629833440000|2021-08-24 19:30:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629833450000|2021-08-24 19:30:50|16.49|14.92|16.52|14.95|16.52|14.95|16.45|14.88|0
1629833470000|2021-08-24 19:31:10|16.56|14.98|16.59|15.01|16.59|15.01|16.56|14.98|0
1629833480000|2021-08-24 19:31:20|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629833490000|2021-08-24 19:31:30|16.59|15.01|16.52|14.95|16.59|15.01|16.52|14.95|0
1629833500000|2021-08-24 19:31:40|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629833510000|2021-08-24 19:31:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629833520000|2021-08-24 19:32:00|16.49|14.92|16.56|14.98|16.56|14.98|16.48|14.91|0
1629833530000|2021-08-24 19:32:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629833540000|2021-08-24 19:32:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629833570000|2021-08-24 19:32:50|16.48|14.91|16.48|14.91|16.48|14.91|16.45|14.88|0
1629833580000|2021-08-24 19:33:00|16.45|14.88|16.41|14.85|16.45|14.88|16.41|14.85|0
1629833590000|2021-08-24 19:33:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629833610000|2021-08-24 19:33:30|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629833620000|2021-08-24 19:33:40|16.48|14.91|16.5|14.93|16.5|14.93|16.48|14.91|0
1629833630000|2021-08-24 19:33:50|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629833640000|2021-08-24 19:34:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629833650000|2021-08-24 19:34:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629833660000|2021-08-24 19:34:20|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629833670000|2021-08-24 19:34:30|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1629833680000|2021-08-24 19:34:40|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1629833690000|2021-08-24 19:34:50|16.45|14.88|16.48|14.91|16.48|14.91|16.45|14.88|0
1629833710000|2021-08-24 19:35:10|16.52|14.94|16.55|14.98|16.55|14.98|16.52|14.94|0
1629833750000|2021-08-24 19:35:50|16.52|14.94|16.55|14.98|16.55|14.98|16.52|14.94|0
1629833770000|2021-08-24 19:36:10|16.54|14.96|16.55|14.98|16.55|14.98|16.54|14.96|0
1629833780000|2021-08-24 19:36:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629833790000|2021-08-24 19:36:30|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1629833800000|2021-08-24 19:36:40|16.52|14.94|16.52|14.94|16.55|14.98|16.52|14.94|0
1629833820000|2021-08-24 19:37:00|16.55|14.98|16.59|15.01|16.59|15.01|16.55|14.98|0
1629833830000|2021-08-24 19:37:10|16.62|15.04|16.66|15.07|16.66|15.07|16.62|15.04|0
1629833840000|2021-08-24 19:37:20|16.62|15.04|16.69|15.1|16.69|15.1|16.62|15.04|0
1629833850000|2021-08-24 19:37:30|16.73|15.14|16.68|15.09|16.73|15.14|16.68|15.09|0
1629833860000|2021-08-24 19:37:40|16.69|15.1|16.62|15.04|16.69|15.1|16.62|15.04|0
1629833870000|2021-08-24 19:37:50|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629833880000|2021-08-24 19:38:00|16.66|15.07|16.66|15.07|16.66|15.07|16.62|15.04|0
1629833890000|2021-08-24 19:38:10|16.69|15.1|16.66|15.07|16.69|15.1|16.66|15.07|0
1629833900000|2021-08-24 19:38:20|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629833910000|2021-08-24 19:38:30|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629833920000|2021-08-24 19:38:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629833930000|2021-08-24 19:38:50|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629833940000|2021-08-24 19:39:00|16.76||16.76||16.76||16.76||0
1629833950000|2021-08-24 19:39:10|16.73|15.14|16.76|15.17|16.76|15.17|16.73|15.14|0
1629833970000|2021-08-24 19:39:30|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629833980000|2021-08-24 19:39:40|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629834000000|2021-08-24 19:40:00|16.75|15.15|16.84|15.23|16.84|15.23|16.73|15.14|0
1629834010000|2021-08-24 19:40:10|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629834020000|2021-08-24 19:40:20|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629834030000|2021-08-24 19:40:30|16.8|15.2|16.73|15.13|16.8|15.2|16.73|15.13|0
1629834050000|2021-08-24 19:40:50|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629834070000|2021-08-24 19:41:10|16.78|15.18|16.76|15.17|16.78|15.18|16.76|15.17|0
1629834080000|2021-08-24 19:41:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629834090000|2021-08-24 19:41:30|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629834100000|2021-08-24 19:41:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629834120000|2021-08-24 19:42:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629834130000|2021-08-24 19:42:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629834140000|2021-08-24 19:42:20|16.69|15.1|16.73|15.13|16.73|15.13|16.69|15.1|0
1629834150000|2021-08-24 19:42:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629834160000|2021-08-24 19:42:40|16.65|15.07|16.69|15.1|16.69|15.1|16.65|15.07|0
1629834180000|2021-08-24 19:43:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629834190000|2021-08-24 19:43:10|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629834200000|2021-08-24 19:43:20|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1629834230000|2021-08-24 19:43:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629834240000|2021-08-24 19:44:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629834250000|2021-08-24 19:44:10|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1629834260000|2021-08-24 19:44:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629834280000|2021-08-24 19:44:40|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1629834290000|2021-08-24 19:44:50|16.82|15.21|16.83|15.23|16.83|15.23|16.8|15.2|0
1629834300000|2021-08-24 19:45:00|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1629834310000|2021-08-24 19:45:10|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1629834320000|2021-08-24 19:45:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629834330000|2021-08-24 19:45:30|16.76|15.16|16.83|15.23|16.83|15.23|16.76|15.16|0
1629834360000|2021-08-24 19:46:00|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629834370000|2021-08-24 19:46:10|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629834380000|2021-08-24 19:46:20|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629834410000|2021-08-24 19:46:50|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629834420000|2021-08-24 19:47:00|16.87|15.26|16.87|15.26|16.9|15.29|16.87|15.26|0
1629834440000|2021-08-24 19:47:20|16.9|15.29|16.89|15.28|16.9|15.29|16.89|15.28|0
1629834450000|2021-08-24 19:47:30|16.9|15.29|16.9|15.29|16.9|15.29|16.87|15.26|0
1629834480000|2021-08-24 19:48:00|16.94|15.33|16.97|15.36|16.97|15.36|16.94|15.33|0
1629834490000|2021-08-24 19:48:10|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629834500000|2021-08-24 19:48:20||15.32||15.32||15.32||15.32|0
1629834510000|2021-08-24 19:48:30|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629834540000|2021-08-24 19:49:00|16.9|15.29|16.9|15.29|16.94|15.32|16.9|15.29|0
1629834550000|2021-08-24 19:49:10|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629834560000|2021-08-24 19:49:20|16.96|15.34|16.94|15.32|16.96|15.34|16.94|15.32|0
1629834570000|2021-08-24 19:49:30|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629834590000|2021-08-24 19:49:50|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629834600000|2021-08-24 19:50:00|17.01|15.39|17.01|15.39|17.01|15.39|16.97|15.36|0
1629834610000|2021-08-24 19:50:10|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629834620000|2021-08-24 19:50:20|17.01|15.39|17.01|15.39|17.05|15.42|17.01|15.39|0
1629834630000|2021-08-24 19:50:30|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1629834640000|2021-08-24 19:50:40|16.97|15.36|17.08|15.45|17.08|15.45|16.97|15.36|0
1629834650000|2021-08-24 19:50:50|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1629834660000|2021-08-24 19:51:00|17.01|15.39|17.05|15.42|17.08|15.45|17.01|15.39|0
1629834670000|2021-08-24 19:51:10|17.08|15.45|17.04|15.42|17.12|15.49|17.04|15.42|0
1629834680000|2021-08-24 19:51:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629834690000|2021-08-24 19:51:30|17.04|15.42|17.01|15.39|17.04|15.42|17.01|15.39|0
1629834700000|2021-08-24 19:51:40|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1629834710000|2021-08-24 19:51:50|17.12|15.49|17.19|15.55|17.19|15.55|17.12|15.49|0
1629834720000|2021-08-24 19:52:00|17.23|15.59|17.08|15.45|17.23|15.59|17.08|15.45|0
1629834730000|2021-08-24 19:52:10|17.1|15.47|17.15|15.52|17.15|15.52|17.1|15.47|0
1629834740000|2021-08-24 19:52:20|17.12|15.49|17.08|15.45|17.12|15.49|17.08|15.45|0
1629834760000|2021-08-24 19:52:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629834770000|2021-08-24 19:52:50|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629834780000|2021-08-24 19:53:00|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629834790000|2021-08-24 19:53:10|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629834800000|2021-08-24 19:53:20|17.26|15.62|17.23|15.59|17.26|15.62|17.23|15.59|0
1629834810000|2021-08-24 19:53:30|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629834820000|2021-08-24 19:53:40|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1629834830000|2021-08-24 19:53:50|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1629834840000|2021-08-24 19:54:00|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1629834850000|2021-08-24 19:54:10|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1629834860000|2021-08-24 19:54:20|17.19|15.55|17.23|15.58|17.23|15.58|17.19|15.55|0
1629834870000|2021-08-24 19:54:30|17.26|15.62|17.23|15.58|17.26|15.62|17.23|15.58|0
1629834880000|2021-08-24 19:54:40|17.19|15.55|17.26|15.62|17.26|15.62|17.19|15.55|0
1629834890000|2021-08-24 19:54:50|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629834900000|2021-08-24 19:55:00|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1629834910000|2021-08-24 19:55:10|17.26|15.62|17.26|15.62|17.26|15.62|17.22|15.58|0
1629834920000|2021-08-24 19:55:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1629834930000|2021-08-24 19:55:30|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1629834950000|2021-08-24 19:55:50|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1629834960000|2021-08-24 19:56:00|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1629834970000|2021-08-24 19:56:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1629834980000|2021-08-24 19:56:20|17.3|15.65|17.19|15.55|17.3|15.65|17.19|15.55|0
1629834990000|2021-08-24 19:56:30|17.15|15.52|17.11|15.48|17.15|15.52|17.11|15.48|0
1629835000000|2021-08-24 19:56:40|17.08|15.45|17.15|15.52|17.15|15.52|17.08|15.45|0
1629835010000|2021-08-24 19:56:50|17.11|15.48|17.15|15.52|17.15|15.52|17.11|15.48|0
1629835020000|2021-08-24 19:57:00|17.11|15.48|17.19|15.55|17.19|15.55|17.11|15.48|0
1629835030000|2021-08-24 19:57:10|17.15|15.52|17.15|15.52|17.15|15.52|17.11|15.48|0
1629835040000|2021-08-24 19:57:20|17.08|15.45|17.1|15.47|17.1|15.47|17.08|15.45|0
1629835050000|2021-08-24 19:57:30|17.08|15.45|17.11|15.48|17.11|15.48|17.08|15.45|0
1629835060000|2021-08-24 19:57:40|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629835070000|2021-08-24 19:57:50|17.11|15.48|17.04|15.42|17.11|15.48|17.04|15.42|0
1629835080000|2021-08-24 19:58:00|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629835090000|2021-08-24 19:58:10|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1629835130000|2021-08-24 19:58:50|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1629835140000|2021-08-24 19:59:00|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1629835150000|2021-08-24 19:59:10|17.04|15.42|17.04|15.42|17.08|15.45|17.04|15.42|0
1629835160000|2021-08-24 19:59:20|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1629835170000|2021-08-24 19:59:30|17.08|15.45|17.07|15.45|17.08|15.45|17.07|15.45|0
1629835180000|2021-08-24 19:59:40|17.04|15.42|16.78|15.18|17.07|15.45|16.78|15.18|0
1629835190000|2021-08-24 19:59:50|16.74|15.15|16.78|15.18|16.82|15.22|16.74|15.15|0
1629835200000|2021-08-24 20:00:00|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629835210000|2021-08-24 20:00:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835220000|2021-08-24 20:00:20|16.64|15.05|16.64|15.05|16.64|15.05|16.6|15.02|0
1629835230000|2021-08-24 20:00:30|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1629835240000|2021-08-24 20:00:40|16.74|15.15|16.67|15.08|16.74|15.15|16.67|15.08|0
1629835250000|2021-08-24 20:00:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629835260000|2021-08-24 20:01:00|16.67|15.08|16.64|15.05|16.67|15.08|16.64|15.05|0
1629835270000|2021-08-24 20:01:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835300000|2021-08-24 20:01:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629835310000|2021-08-24 20:01:50|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629835320000|2021-08-24 20:02:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629835380000|2021-08-24 20:03:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835390000|2021-08-24 20:03:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629835400000|2021-08-24 20:03:20||15.11||15.11||15.11||15.11|0
1629835420000|2021-08-24 20:03:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629835500000|2021-08-24 20:05:00|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629835510000|2021-08-24 20:05:10|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629835540000|2021-08-24 20:05:40|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835580000|2021-08-24 20:06:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629835630000|2021-08-24 20:07:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835640000|2021-08-24 20:07:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629835650000|2021-08-24 20:07:30|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629835660000|2021-08-24 20:07:40|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629835670000|2021-08-24 20:07:50|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629835680000|2021-08-24 20:08:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629835690000|2021-08-24 20:08:10|16.67|15.08|16.67|15.08|16.7|15.11|16.67|15.08|0
1629835700000|2021-08-24 20:08:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629835800000|2021-08-24 20:10:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629835830000|2021-08-24 20:10:30|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629835840000|2021-08-24 20:10:40|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1629835860000|2021-08-24 20:11:00||15.17||15.17||15.17||15.17|0
1629835890000|2021-08-24 20:11:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629835930000|2021-08-24 20:12:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629835940000|2021-08-24 20:12:20|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629835960000|2021-08-24 20:12:40|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629835980000|2021-08-24 20:13:00|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629836020000|2021-08-24 20:13:40|16.77|15.17|16.81|15.21|16.81|15.21|16.77|15.17|0
1629836030000|2021-08-24 20:13:50|16.77|15.17|16.77|15.17|16.81|15.21|16.77|15.17|0
1629836040000|2021-08-24 20:14:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629836050000|2021-08-24 20:14:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629836070000|2021-08-24 20:14:30|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629836090000|2021-08-24 20:14:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629836110000|2021-08-24 20:15:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629836120000|2021-08-24 20:15:20|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629836150000|2021-08-24 20:15:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629836200000|2021-08-24 20:16:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629836210000|2021-08-24 20:16:50|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629836250000|2021-08-24 20:17:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629836260000|2021-08-24 20:17:40|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1629836330000|2021-08-24 20:18:50||15.23||15.23||15.23||15.23|0
1629836340000|2021-08-24 20:19:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629836360000|2021-08-24 20:19:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629836370000|2021-08-24 20:19:30|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629836390000|2021-08-24 20:19:50|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1629836410000|2021-08-24 20:20:10|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629836430000|2021-08-24 20:20:30|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629836500000|2021-08-24 20:21:40|16.58|15.01|16.58|15|16.58|15.01|16.58|15|0
1629836530000|2021-08-24 20:22:10|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629836540000|2021-08-24 20:22:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1629836720000|2021-08-24 20:25:20|16.55|14.97|16.56|14.99|16.56|14.99|16.55|14.97|0
1629836730000|2021-08-24 20:25:30|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629836760000|2021-08-24 20:26:00|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629836780000|2021-08-24 20:26:20|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629836810000|2021-08-24 20:26:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629836900000|2021-08-24 20:28:20|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629836910000|2021-08-24 20:28:30|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629836920000|2021-08-24 20:28:40|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629836930000|2021-08-24 20:28:50|16.53|14.95|16.54|14.97|16.54|14.97|16.53|14.95|0
1629836960000|2021-08-24 20:29:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629836980000|2021-08-24 20:29:40||14.93||14.93||14.93||14.93|0
1629837000000|2021-08-24 20:30:00|16.54|14.97|16.51|14.93|16.54|14.97|16.51|14.93|0
1629837010000|2021-08-24 20:30:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629837080000|2021-08-24 20:31:20|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629837090000|2021-08-24 20:31:30|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629837100000|2021-08-24 20:31:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1629837130000|2021-08-24 20:32:10|16.54|14.97|16.58|15|16.58|15|16.54|14.97|0
1629837150000|2021-08-24 20:32:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629837170000|2021-08-24 20:32:50|16.58|15|16.58|15|16.58|15|16.58|15|0
1629837190000|2021-08-24 20:33:10|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629837310000|2021-08-24 20:35:10|16.57|15|16.57|15|16.57|15|16.57|15|0
1629837390000|2021-08-24 20:36:30||14.99||14.99||14.99||14.99|0
1629837440000|2021-08-24 20:37:20|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629837460000|2021-08-24 20:37:40|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1629837470000|2021-08-24 20:37:50|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1629837510000|2021-08-24 20:38:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629837550000|2021-08-24 20:39:10|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629837560000|2021-08-24 20:39:20|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629837570000|2021-08-24 20:39:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629837580000|2021-08-24 20:39:40|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629837590000|2021-08-24 20:39:50|16.73|15.14|16.75|15.16|16.75|15.16|16.71|15.12|0
1629837600000|2021-08-24 20:40:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629837630000|2021-08-24 20:40:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629837640000|2021-08-24 20:40:40|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629837650000|2021-08-24 20:40:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629837660000|2021-08-24 20:41:00|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629837670000|2021-08-24 20:41:10|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629837740000|2021-08-24 20:42:20|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629837750000|2021-08-24 20:42:30|16.6|15.02|16.64|15.06|16.64|15.06|16.6|15.02|0
1629837800000|2021-08-24 20:43:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629837900000|2021-08-24 20:45:00|16.57|14.99|16.6|15.02|16.6|15.02|16.57|14.99|0
1629837940000|2021-08-24 20:45:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629837960000|2021-08-24 20:46:00|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1629838040000|2021-08-24 20:47:20|16.67|15.08|16.64|15.05|16.67|15.08|16.64|15.05|0
1629838100000|2021-08-24 20:48:20|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1629838140000|2021-08-24 20:49:00|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629838150000|2021-08-24 20:49:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629838160000|2021-08-24 20:49:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629838180000|2021-08-24 20:49:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629838190000|2021-08-24 20:49:50|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629838220000|2021-08-24 20:50:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629838240000|2021-08-24 20:50:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629838300000|2021-08-24 20:51:40|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629838310000|2021-08-24 20:51:50|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629838400000|2021-08-24 20:53:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838440000|2021-08-24 20:54:00|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1629838450000|2021-08-24 20:54:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629838460000|2021-08-24 20:54:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838470000|2021-08-24 20:54:30|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1629838480000|2021-08-24 20:54:40|16.54|14.97|16.56|14.98|16.56|14.98|16.54|14.97|0
1629838490000|2021-08-24 20:54:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838500000|2021-08-24 20:55:00|16.54|14.97|16.52|14.95|16.54|14.97|16.52|14.95|0
1629838530000|2021-08-24 20:55:30|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629838540000|2021-08-24 20:55:40|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838560000|2021-08-24 20:56:00|16.54|14.97|16.52|14.95|16.54|14.97|16.52|14.95|0
1629838620000|2021-08-24 20:57:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629838630000|2021-08-24 20:57:10|16.45|14.88|16.49|14.92|16.49|14.92|16.45|14.88|0
1629838660000|2021-08-24 20:57:40|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629838670000|2021-08-24 20:57:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838680000|2021-08-24 20:58:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629838700000|2021-08-24 20:58:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629838760000|2021-08-24 20:59:20|16.5|14.93|16.52|14.95|16.52|14.95|16.5|14.93|0
1629838790000|2021-08-24 20:59:50|16.54|14.96|16.53|14.95|16.54|14.96|16.5|14.93|0
1629838800000|2021-08-24 21:00:00|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629838810000|2021-08-24 21:00:10|16.57|14.99|16.54|14.97|16.57|14.99|16.54|14.97|0
1629838830000|2021-08-24 21:00:30|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629838900000|2021-08-24 21:01:40|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1629838910000|2021-08-24 21:01:50|16.56||16.56||16.56||16.56||0
1629838940000|2021-08-24 21:02:20|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629839010000|2021-08-24 21:03:30||14.98||14.98||14.98||14.98|0
1629839080000|2021-08-24 21:04:40|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629839100000|2021-08-24 21:05:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629839410000|2021-08-24 21:10:10|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629839450000|2021-08-24 21:10:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629839460000|2021-08-24 21:11:00|16.53||16.53||16.53||16.53||0
1629839620000|2021-08-24 21:13:40|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629839630000|2021-08-24 21:13:50|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1629839640000|2021-08-24 21:14:00|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629839690000|2021-08-24 21:14:50|16.46||16.47||16.47||16.46||0
1629839700000|2021-08-24 21:15:00|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629839710000|2021-08-24 21:15:10|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1629839750000|2021-08-24 21:15:50|16.5|14.93|16.45|14.89|16.5|14.93|16.45|14.89|0
1629839760000|2021-08-24 21:16:00|16.5|14.93|16.44|14.88|16.5|14.93|16.44|14.88|0
1629839800000|2021-08-24 21:16:40||14.87||14.88||14.88||14.87|0
1629839840000|2021-08-24 21:17:20|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1629839890000|2021-08-24 21:18:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629839900000|2021-08-24 21:18:20|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1629839960000|2021-08-24 21:19:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629840040000|2021-08-24 21:20:40||14.84||14.84||14.84||14.84|0
1629840180000|2021-08-24 21:23:00|16.45|14.88|16.4|14.83|16.45|14.88|16.4|14.83|0
1629840200000|2021-08-24 21:23:20|16.39||16.39||16.39||16.39||0
1629840220000|2021-08-24 21:23:40||14.82||14.82||14.82||14.82|0
1629840270000|2021-08-24 21:24:30|16.38||16.38||16.38||16.38||0
1629840300000|2021-08-24 21:25:00|16.43|14.87|16.45|14.88|16.45|14.88|16.43|14.87|0
1629840350000|2021-08-24 21:25:50|16.44||16.44||16.44||16.44||0
1629840430000|2021-08-24 21:27:10|16.45||16.45||16.45||16.45||0
1629840450000|2021-08-24 21:27:30|16.44||16.44||16.44||16.44||0
1629840490000|2021-08-24 21:28:10|16.45||16.45||16.45||16.45||0
1629840500000|2021-08-24 21:28:20||14.89||14.89||14.89||14.89|0
1629840510000|2021-08-24 21:28:30||14.88||14.88||14.88||14.88|0
1629840550000|2021-08-24 21:29:10|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1629840560000|2021-08-24 21:29:20|16.45|14.88|16.44|14.87|16.45|14.88|16.44|14.87|0
1629840570000|2021-08-24 21:29:30||14.88||14.88||14.88||14.88|0
1629840640000|2021-08-24 21:30:40|16.45||16.45||16.45||16.45||0
1629840810000|2021-08-24 21:33:30|16.44||16.44||16.44||16.44||0
1629840830000|2021-08-24 21:33:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629840840000|2021-08-24 21:34:00|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1629840890000|2021-08-24 21:34:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629841040000|2021-08-24 21:37:20|16.4|14.84|16.35|14.8|16.4|14.84|16.35|14.8|0
1629841050000|2021-08-24 21:37:30|16.4|14.83|16.4|14.83|16.4|14.83|16.4|14.83|0
1629841060000|2021-08-24 21:37:40|16.39||16.39||16.39||16.39||0
1629841160000|2021-08-24 21:39:20|16.4|14.84|16.41|14.84|16.41|14.84|16.4|14.84|0
1629841170000|2021-08-24 21:39:30|16.4|14.85|16.41|14.85|16.41|14.85|16.4|14.85|0
1629841180000|2021-08-24 21:39:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1629841210000|2021-08-24 21:40:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629841280000|2021-08-24 21:41:20|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1629841320000|2021-08-24 21:42:00||14.85||14.85||14.85||14.85|0
1629841450000|2021-08-24 21:44:10|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629841460000|2021-08-24 21:44:20|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629841670000|2021-08-24 21:47:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629841690000|2021-08-24 21:48:10|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629841770000|2021-08-24 21:49:30|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629841820000|2021-08-24 21:50:20||14.82||14.82||14.82||14.82|0
1629841840000|2021-08-24 21:50:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629841860000|2021-08-24 21:51:00|16.41||16.41||16.41||16.41||0
1629841940000|2021-08-24 21:52:20|16.4||16.4||16.4||16.4||0
1629842020000|2021-08-24 21:53:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629842030000|2021-08-24 21:53:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629842180000|2021-08-24 21:56:20||14.83||14.83||14.83||14.83|0
1629842260000|2021-08-24 21:57:40||14.84||14.84||14.84||14.84|0
1629842280000|2021-08-24 21:58:00||14.83||14.83||14.83||14.83|0
1629842300000|2021-08-24 21:58:20|16.39|14.84|16.4|14.84|16.4|14.84|16.39|14.84|0
1629842370000|2021-08-24 21:59:30|16.39|14.83|16.4|14.84|16.4|14.84|16.39|14.83|0
1629842380000|2021-08-24 21:59:40|16.41|14.83|16.37|14.81|16.41|14.83|16.37|14.81|0
1629842390000|2021-08-24 21:59:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629842400000|2021-08-24 22:00:00|16.46|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1629842410000|2021-08-24 22:00:10|16.53|14.95|16.47|14.91|16.53|14.95|16.47|14.91|0
1629842440000|2021-08-24 22:00:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629842470000|2021-08-24 22:01:10|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1629842480000|2021-08-24 22:01:20|16.4|14.84|16.44|14.87|16.44|14.87|16.4|14.84|0
1629842490000|2021-08-24 22:01:30|16.46|14.89|16.44|14.87|16.46|14.89|16.44|14.87|0
1629842500000|2021-08-24 22:01:40|16.46|14.89|16.46|14.89|16.46|14.89|16.44|14.87|0
1629842510000|2021-08-24 22:01:50|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629842520000|2021-08-24 22:02:00|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629842530000|2021-08-24 22:02:10|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629842540000|2021-08-24 22:02:20|16.49|14.92|16.51|14.94|16.51|14.94|16.49|14.92|0
1629842560000|2021-08-24 22:02:40|16.54|14.97|16.54|14.97|16.54|14.97|16.51|14.94|0
1629842570000|2021-08-24 22:02:50|16.53|14.95|16.51|14.94|16.53|14.95|16.51|14.94|0
1629842600000|2021-08-24 22:03:20|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629842620000|2021-08-24 22:03:40|16.56|14.98|16.54|14.97|16.56|14.98|16.54|14.97|0
1629842630000|2021-08-24 22:03:50|16.56|14.98|16.54|14.97|16.56|14.98|16.54|14.97|0
1629842660000|2021-08-24 22:04:20|16.51|14.94|16.47|14.9|16.51|14.94|16.47|14.9|0
1629842680000|2021-08-24 22:04:40|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629842690000|2021-08-24 22:04:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629842700000|2021-08-24 22:05:00|16.47|14.9|16.51|14.93|16.51|14.93|16.47|14.9|0
1629842760000|2021-08-24 22:06:00|16.47|14.9|16.49|14.92|16.49|14.92|16.47|14.9|0
1629842770000|2021-08-24 22:06:10|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629842840000|2021-08-24 22:07:20|16.47|14.9|16.51|14.93|16.51|14.93|16.47|14.9|0
1629842850000|2021-08-24 22:07:30|16.5|14.9|16.47|14.9|16.5|14.9|16.47|14.9|0
1629842890000|2021-08-24 22:08:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629843000000|2021-08-24 22:10:00|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629843050000|2021-08-24 22:10:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629843100000|2021-08-24 22:11:40|16.48|14.91|16.47|14.9|16.48|14.91|16.47|14.9|0
1629843110000|2021-08-24 22:11:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629843240000|2021-08-24 22:14:00|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1629843250000|2021-08-24 22:14:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629843270000|2021-08-24 22:14:30|16.48|14.91|16.46|14.9|16.48|14.91|16.46|14.9|0
1629843360000|2021-08-24 22:16:00||14.89||14.89||14.89||14.89|0
1629843490000|2021-08-24 22:18:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629843510000|2021-08-24 22:18:30|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1629843740000|2021-08-24 22:22:20|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629843830000|2021-08-24 22:23:50|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1629843840000|2021-08-24 22:24:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629843910000|2021-08-24 22:25:10|16.47|14.91|16.46|14.89|16.49|14.92|16.46|14.89|0
1629843990000|2021-08-24 22:26:30|16.45||16.45||16.45||16.45||0
1629844200000|2021-08-24 22:30:00|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1629844290000|2021-08-24 22:31:30|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629844390000|2021-08-24 22:33:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629844440000|2021-08-24 22:34:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629844480000|2021-08-24 22:34:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629844490000|2021-08-24 22:34:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629844500000|2021-08-24 22:35:00|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629844520000|2021-08-24 22:35:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629844560000|2021-08-24 22:36:00|16.43|14.87|16.41|14.85|16.45|14.88|16.41|14.85|0
1629844840000|2021-08-24 22:40:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629845040000|2021-08-24 22:44:00|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1629845140000|2021-08-24 22:45:40|16.4||16.4||16.4||16.4||0
1629845200000|2021-08-24 22:46:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629845220000|2021-08-24 22:47:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629845400000|2021-08-24 22:50:00|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1629845590000|2021-08-24 22:53:10|16.43||16.43||16.43||16.43||0
1629845640000|2021-08-24 22:54:00|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629845730000|2021-08-24 22:55:30|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629845850000|2021-08-24 22:57:30|16.52|14.95|16.54|14.96|16.54|14.96|16.52|14.95|0
1629845910000|2021-08-24 22:58:30|16.57|15|16.57|15|16.57|15|16.57|15|0
1629845940000|2021-08-24 22:59:00||14.99||14.99||14.99||14.99|0
1629846000000|2021-08-24 23:00:00|16.56|14.98|16.54|14.96|16.56|14.98|16.54|14.96|0
1629846010000|2021-08-24 23:00:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629846030000|2021-08-24 23:00:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629846050000|2021-08-24 23:00:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629846060000|2021-08-24 23:01:00|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629846100000|2021-08-24 23:01:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629846270000|2021-08-24 23:04:30|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629846280000|2021-08-24 23:04:40|16.6||16.6||16.6||16.6||0
1629846290000|2021-08-24 23:04:50|16.64|15.06|16.64|15.06|16.64|15.06|16.6|15.02|0
1629846340000|2021-08-24 23:05:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629846350000|2021-08-24 23:05:50|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629846410000|2021-08-24 23:06:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629846440000|2021-08-24 23:07:20|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629846480000|2021-08-24 23:08:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629846490000|2021-08-24 23:08:10|16.69|15.1|16.67|15.09|16.71|15.12|16.67|15.09|0
1629846500000|2021-08-24 23:08:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629846540000|2021-08-24 23:09:00|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1629846590000|2021-08-24 23:09:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629846830000|2021-08-24 23:13:50||15.11||15.11||15.11||15.11|0
1629846860000|2021-08-24 23:14:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629846910000|2021-08-24 23:15:10|16.71|15.11|16.7|15.11|16.71|15.11|16.7|15.11|0
1629846940000|2021-08-24 23:15:40|16.72|15.13|16.7|15.11|16.72|15.13|16.7|15.11|0
1629846950000|2021-08-24 23:15:50|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629847040000|2021-08-24 23:17:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629847100000|2021-08-24 23:18:20|16.77|15.19|16.81|15.21|16.81|15.21|16.77|15.19|0
1629847110000|2021-08-24 23:18:30|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629847130000|2021-08-24 23:18:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629847170000|2021-08-24 23:19:30|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629847190000|2021-08-24 23:19:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629847200000|2021-08-24 23:20:00|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629847270000|2021-08-24 23:21:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629847300000|2021-08-24 23:21:40|16.79|15.19|16.81|15.21|16.81|15.21|16.77|15.18|0
1629847440000|2021-08-24 23:24:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629847480000|2021-08-24 23:24:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629847550000|2021-08-24 23:25:50||15.2||15.2||15.2||15.2|0
1629847560000|2021-08-24 23:26:00|16.82|15.22|16.84|15.24|16.84|15.24|16.82|15.22|0
1629847590000|2021-08-24 23:26:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629847600000|2021-08-24 23:26:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629847620000|2021-08-24 23:27:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629847640000|2021-08-24 23:27:20|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629847660000|2021-08-24 23:27:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629847780000|2021-08-24 23:29:40|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1629847800000|2021-08-24 23:30:00|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629847840000|2021-08-24 23:30:40|16.87|15.27|16.84|15.23|16.87|15.27|16.84|15.23|0
1629847880000|2021-08-24 23:31:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629847910000|2021-08-24 23:31:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629847950000|2021-08-24 23:32:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629848000000|2021-08-24 23:33:20|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629848070000|2021-08-24 23:34:30|16.75|15.15|16.76|15.17|16.76|15.17|16.75|15.15|0
1629848080000|2021-08-24 23:34:40|16.75|15.15|16.76|15.17|16.76|15.17|16.75|15.15|0
1629848140000|2021-08-24 23:35:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629848150000|2021-08-24 23:35:50|16.76|15.17|16.76|15.17|16.76|15.17|16.73|15.13|0
1629848160000|2021-08-24 23:36:00|16.74|15.15|16.73|15.13|16.74|15.15|16.73|15.13|0
1629848190000|2021-08-24 23:36:30|16.72||16.72||16.72||16.72||0
1629848200000|2021-08-24 23:36:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629848220000|2021-08-24 23:37:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629848270000|2021-08-24 23:37:50|16.71|15.12|16.72|15.13|16.72|15.13|16.71|15.12|0
1629848280000|2021-08-24 23:38:00|16.71|15.12|16.71|15.12|16.71|15.12|16.69|15.1|0
1629848290000|2021-08-24 23:38:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629848300000|2021-08-24 23:38:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629848440000|2021-08-24 23:40:40|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629848480000|2021-08-24 23:41:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629848490000|2021-08-24 23:41:30|16.67|15.08|16.69|15.1|16.69|15.1|16.67|15.08|0
1629848500000|2021-08-24 23:41:40|16.68||16.68||16.68||16.68||0
1629848520000|2021-08-24 23:42:00|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1629848540000|2021-08-24 23:42:20|16.68|15.1|16.68|15.1|16.68|15.1|16.68|15.1|0
1629848560000|2021-08-24 23:42:40|16.7|15.11|16.68|15.1|16.7|15.11|16.68|15.1|0
1629848580000|2021-08-24 23:43:00||15.09||15.09||15.09||15.09|0
1629848640000|2021-08-24 23:44:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629848650000|2021-08-24 23:44:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629848660000|2021-08-24 23:44:20|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1629848720000|2021-08-24 23:45:20|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629848730000|2021-08-24 23:45:30|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629848780000|2021-08-24 23:46:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629848810000|2021-08-24 23:46:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629848820000|2021-08-24 23:47:00|16.77|15.17|16.75|15.16|16.79|15.19|16.75|15.16|0
1629848830000|2021-08-24 23:47:10|16.77|15.17|16.79|15.19|16.79|15.19|16.77|15.17|0
1629848880000|2021-08-24 23:48:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629848920000|2021-08-24 23:48:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629848950000|2021-08-24 23:49:10|16.92|15.3|16.93|15.32|16.93|15.32|16.92|15.3|0
1629848960000|2021-08-24 23:49:20|16.97|15.35|16.93|15.32|16.97|15.35|16.93|15.32|0
1629848970000|2021-08-24 23:49:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629849000000|2021-08-24 23:50:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629849070000|2021-08-24 23:51:10|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1629849080000|2021-08-24 23:51:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629849090000|2021-08-24 23:51:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629849100000|2021-08-24 23:51:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629849120000|2021-08-24 23:52:00|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1629849140000|2021-08-24 23:52:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629849150000|2021-08-24 23:52:30|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629849180000|2021-08-24 23:53:00|16.78|15.19|16.77|15.17|16.78|15.19|16.77|15.17|0
1629849190000|2021-08-24 23:53:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629849220000|2021-08-24 23:53:40|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629849260000|2021-08-24 23:54:20|16.82|15.22|16.75|15.15|16.82|15.22|16.75|15.15|0
1629849270000|2021-08-24 23:54:30|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629849280000|2021-08-24 23:54:40|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1629849290000|2021-08-24 23:54:50|16.78|15.19|16.78|15.18|16.78|15.19|16.78|15.18|0
1629849300000|2021-08-24 23:55:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629849330000|2021-08-24 23:55:30|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1629849340000|2021-08-24 23:55:40|16.84|15.23|16.86|15.25|16.86|15.25|16.84|15.23|0
1629849370000|2021-08-24 23:56:10|16.85||16.85||16.85||16.85||0
1629849440000|2021-08-24 23:57:20|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629849450000|2021-08-24 23:57:30|16.85|15.25|16.84|15.23|16.85|15.25|16.84|15.23|0
1629849460000|2021-08-24 23:57:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629849480000|2021-08-24 23:58:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629849510000|2021-08-24 23:58:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629849520000|2021-08-24 23:58:40|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1629849530000|2021-08-24 23:58:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629849540000|2021-08-24 23:59:00|16.74|15.15|16.76|15.17|16.78|15.18|16.74|15.15|0
1629849550000|2021-08-24 23:59:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629849570000|2021-08-24 23:59:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629849590000|2021-08-24 23:59:50|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1629849600000|2021-08-25 00:00:00|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629849610000|2021-08-25 00:00:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629849620000|2021-08-25 00:00:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629849630000|2021-08-25 00:00:30|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629849650000|2021-08-25 00:00:50|16.65|15.07|16.63|15.05|16.65|15.07|16.63|15.05|0
1629849660000|2021-08-25 00:01:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629849670000|2021-08-25 00:01:10|16.63|15.05|16.6|15.02|16.63|15.05|16.6|15.02|0
1629849680000|2021-08-25 00:01:20|16.63|15.05|16.56|14.98|16.63|15.05|16.56|14.98|0
1629849690000|2021-08-25 00:01:30|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1629849700000|2021-08-25 00:01:40|16.49|14.92|16.42|14.86|16.49|14.92|16.42|14.86|0
1629849720000|2021-08-25 00:02:00|16.45|14.89|16.42|14.86|16.45|14.89|16.42|14.86|0
1629849730000|2021-08-25 00:02:10|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1629849740000|2021-08-25 00:02:20|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629849750000|2021-08-25 00:02:30|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1629849760000|2021-08-25 00:02:40|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1629849770000|2021-08-25 00:02:50|16.58|15|16.56|14.98|16.58|15|16.56|14.98|0
1629849780000|2021-08-25 00:03:00|16.53|14.95|16.49|14.92|16.53|14.95|16.49|14.92|0
1629849790000|2021-08-25 00:03:10|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1629849810000|2021-08-25 00:03:30|16.42|14.85|16.38|14.82|16.42|14.85|16.38|14.82|0
1629849820000|2021-08-25 00:03:40|16.42|14.85|16.47|14.9|16.47|14.9|16.42|14.85|0
1629849830000|2021-08-25 00:03:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629849840000|2021-08-25 00:04:00|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1629849850000|2021-08-25 00:04:10|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1629849870000|2021-08-25 00:04:30|16.45|14.89|16.47|14.9|16.47|14.9|16.45|14.89|0
1629849880000|2021-08-25 00:04:40|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1629849890000|2021-08-25 00:04:50|16.42|14.85|16.42|14.85|16.45|14.89|16.42|14.85|0
1629849900000|2021-08-25 00:05:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629849910000|2021-08-25 00:05:10|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1629849930000|2021-08-25 00:05:30|16.35|14.79|16.27|14.72|16.35|14.79|16.27|14.72|0
1629849940000|2021-08-25 00:05:40|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629849960000|2021-08-25 00:06:00|16.27|14.72|16.2|14.66|16.27|14.72|16.2|14.66|0
1629849970000|2021-08-25 00:06:10|16.17|14.63|16.24|14.69|16.24|14.69|16.17|14.63|0
1629849980000|2021-08-25 00:06:20|16.27|14.72|16.34|14.79|16.34|14.79|16.27|14.72|0
1629849990000|2021-08-25 00:06:30|16.42|14.85|16.47|14.9|16.47|14.9|16.42|14.85|0
1629850000000|2021-08-25 00:06:40|16.45|14.88|16.49|14.92|16.49|14.92|16.45|14.88|0
1629850010000|2021-08-25 00:06:50|16.45|14.88|16.45|14.88|16.49|14.92|16.45|14.88|0
1629850020000|2021-08-25 00:07:00|16.43|14.87|16.42|14.85|16.43|14.87|16.42|14.85|0
1629850030000|2021-08-25 00:07:10|16.41|14.88|16.45|14.88|16.45|14.88|16.41|14.88|0
1629850040000|2021-08-25 00:07:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629850050000|2021-08-25 00:07:30|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850070000|2021-08-25 00:07:50|16.41|14.85|16.45|14.88|16.45|14.88|16.41|14.85|0
1629850080000|2021-08-25 00:08:00|16.41|14.85|16.45|14.88|16.45|14.88|16.41|14.85|0
1629850090000|2021-08-25 00:08:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629850110000|2021-08-25 00:08:30|16.43|14.87|16.41|14.85|16.45|14.88|16.41|14.85|0
1629850130000|2021-08-25 00:08:50|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850150000|2021-08-25 00:09:10|16.48|14.91|16.48|14.91|16.52|14.95|16.48|14.91|0
1629850160000|2021-08-25 00:09:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850170000|2021-08-25 00:09:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629850180000|2021-08-25 00:09:40|16.47|14.9|16.48|14.91|16.48|14.91|16.45|14.88|0
1629850190000|2021-08-25 00:09:50|16.45|14.88|16.47|14.9|16.47|14.9|16.45|14.88|0
1629850200000|2021-08-25 00:10:00|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850210000|2021-08-25 00:10:10|16.41|14.85|16.48|14.91|16.48|14.91|16.41|14.85|0
1629850220000|2021-08-25 00:10:20|16.47|14.9|16.48|14.91|16.48|14.91|16.47|14.9|0
1629850230000|2021-08-25 00:10:30|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850240000|2021-08-25 00:10:40|16.48|14.91|16.48|14.91|16.48|14.91|16.47|14.9|0
1629850250000|2021-08-25 00:10:50|16.45|14.88|16.43|14.87|16.45|14.88|16.43|14.87|0
1629850260000|2021-08-25 00:11:00|16.41|14.85|16.45|14.88|16.45|14.88|16.41|14.85|0
1629850270000|2021-08-25 00:11:10|16.43|14.87|16.41|14.85|16.43|14.87|16.41|14.85|0
1629850290000|2021-08-25 00:11:30|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1629850300000|2021-08-25 00:11:40|16.41|14.85|16.48|14.91|16.48|14.91|16.41|14.85|0
1629850310000|2021-08-25 00:11:50|16.47|14.9|16.45|14.88|16.48|14.91|16.45|14.88|0
1629850320000|2021-08-25 00:12:00|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629850340000|2021-08-25 00:12:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629850350000|2021-08-25 00:12:30|16.38|14.82|16.38|14.82|16.39|14.83|16.38|14.82|0
1629850360000|2021-08-25 00:12:40|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629850370000|2021-08-25 00:12:50|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629850390000|2021-08-25 00:13:10|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629850410000|2021-08-25 00:13:30|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629850460000|2021-08-25 00:14:20|16.43|14.86|16.41|14.85|16.43|14.86|16.41|14.85|0
1629850490000|2021-08-25 00:14:50|16.43|14.86|16.44|14.88|16.44|14.88|16.43|14.86|0
1629850500000|2021-08-25 00:15:00|16.43|14.86|16.37|14.81|16.43|14.86|16.37|14.81|0
1629850510000|2021-08-25 00:15:10|16.34|14.78|16.27|14.72|16.34|14.78|16.27|14.72|0
1629850540000|2021-08-25 00:15:40|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1629850550000|2021-08-25 00:15:50|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629850560000|2021-08-25 00:16:00|16.36|14.8|16.34|14.78|16.36|14.8|16.34|14.78|0
1629850580000|2021-08-25 00:16:20|16.37|14.81|16.34|14.78|16.37|14.81|16.34|14.78|0
1629850590000|2021-08-25 00:16:30|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629850600000|2021-08-25 00:16:40|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1629850610000|2021-08-25 00:16:50|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629850620000|2021-08-25 00:17:00|16.36|14.8|16.37|14.81|16.37|14.81|16.36|14.8|0
1629850630000|2021-08-25 00:17:10|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1629850640000|2021-08-25 00:17:20|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629850650000|2021-08-25 00:17:30|16.39|14.83|16.41|14.84|16.41|14.84|16.37|14.81|0
1629850660000|2021-08-25 00:17:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1629850670000|2021-08-25 00:17:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629850690000|2021-08-25 00:18:10|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629850700000|2021-08-25 00:18:20|16.55|14.97|16.44|14.88|16.55|14.97|16.44|14.88|0
1629850710000|2021-08-25 00:18:30|16.46|14.89|16.48|14.91|16.48|14.91|16.44|14.88|0
1629850720000|2021-08-25 00:18:40|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1629850740000|2021-08-25 00:19:00|16.51|14.94|16.51|14.94|16.51|14.94|16.5|14.92|0
1629850750000|2021-08-25 00:19:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629850760000|2021-08-25 00:19:20|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1629850770000|2021-08-25 00:19:30|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1629850780000|2021-08-25 00:19:40|16.46|14.89|16.44|14.88|16.46|14.89|16.44|14.88|0
1629850790000|2021-08-25 00:19:50|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1629850810000|2021-08-25 00:20:10||14.87||14.87||14.87||14.87|0
1629850820000|2021-08-25 00:20:20|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1629850830000|2021-08-25 00:20:30|16.44|14.87|16.48|14.91|16.48|14.91|16.44|14.87|0
1629850840000|2021-08-25 00:20:40|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629850870000|2021-08-25 00:21:10|16.55|14.97|16.48|14.91|16.55|14.97|16.48|14.91|0
1629850880000|2021-08-25 00:21:20|16.49|14.92|16.51|14.94|16.51|14.94|16.48|14.91|0
1629850890000|2021-08-25 00:21:30|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629850900000|2021-08-25 00:21:40|16.53|14.96|16.55|14.97|16.55|14.97|16.53|14.96|0
1629850910000|2021-08-25 00:21:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629850920000|2021-08-25 00:22:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1629850930000|2021-08-25 00:22:10|16.47|14.94|16.51|14.94|16.51|14.94|16.47|14.94|0
1629850970000|2021-08-25 00:22:50|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1629850990000|2021-08-25 00:23:10|16.58|15|16.58|15|16.58|15|16.58|15|0
1629851000000|2021-08-25 00:23:20|16.55|14.97|16.55|14.97|16.56|14.99|16.55|14.97|0
1629851020000|2021-08-25 00:23:40|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1629851060000|2021-08-25 00:24:20|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629851070000|2021-08-25 00:24:30|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1629851080000|2021-08-25 00:24:40|16.44|14.87|16.4|14.84|16.44|14.87|16.4|14.84|0
1629851090000|2021-08-25 00:24:50|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629851100000|2021-08-25 00:25:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629851140000|2021-08-25 00:25:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629851150000|2021-08-25 00:25:50|16.38|14.82|16.37|14.81|16.4|14.84|16.37|14.81|0
1629851160000|2021-08-25 00:26:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629851180000|2021-08-25 00:26:20|16.37|14.81|16.4|14.84|16.4|14.84|16.37|14.81|0
1629851200000|2021-08-25 00:26:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1629851210000|2021-08-25 00:26:50|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1629851220000|2021-08-25 00:27:00|16.42|14.85|16.44|14.87|16.44|14.87|16.42|14.85|0
1629851230000|2021-08-25 00:27:10|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1629851240000|2021-08-25 00:27:20|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629851280000|2021-08-25 00:28:00|16.36|14.81|16.4|14.84|16.4|14.84|16.36|14.81|0
1629851290000|2021-08-25 00:28:10|16.36|14.81|16.4|14.84|16.4|14.84|16.36|14.81|0
1629851310000|2021-08-25 00:28:30|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1629851320000|2021-08-25 00:28:40|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1629851330000|2021-08-25 00:28:50|16.45|14.89|16.47|14.9|16.47|14.9|16.45|14.89|0
1629851440000|2021-08-25 00:30:40|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629851450000|2021-08-25 00:30:50|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629851460000|2021-08-25 00:31:00|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1629851480000|2021-08-25 00:31:20|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1629851490000|2021-08-25 00:31:30|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1629851500000|2021-08-25 00:31:40|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1629851510000|2021-08-25 00:31:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629851530000|2021-08-25 00:32:10|16.65|15.06|16.63|15.05|16.65|15.06|16.63|15.05|0
1629851540000|2021-08-25 00:32:20|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629851550000|2021-08-25 00:32:30|16.57|15|16.57|15|16.57|15|16.57|15|0
1629851570000|2021-08-25 00:32:50|16.61|15.03|16.61|15.03|16.61|15.03|16.59|15.01|0
1629851580000|2021-08-25 00:33:00|16.57|15|16.61|15.03|16.61|15.03|16.57|15|0
1629851590000|2021-08-25 00:33:10|16.57|15|16.57|15|16.57|15|16.57|15|0
1629851640000|2021-08-25 00:34:00||14.99||14.99||14.99||14.99|0
1629851660000|2021-08-25 00:34:20|16.54|14.96|16.57|14.99|16.57|14.99|16.54|14.96|0
1629851670000|2021-08-25 00:34:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629851680000|2021-08-25 00:34:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629851700000|2021-08-25 00:35:00|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629851710000|2021-08-25 00:35:10|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629851740000|2021-08-25 00:35:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629851760000|2021-08-25 00:36:00|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629851770000|2021-08-25 00:36:10|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629851860000|2021-08-25 00:37:40|16.64|15.02|16.64|15.06|16.64|15.06|16.64|15.02|0
1629851870000|2021-08-25 00:37:50|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629851890000|2021-08-25 00:38:10|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629851910000|2021-08-25 00:38:30|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629851920000|2021-08-25 00:38:40|16.59|15.01|16.61|15.02|16.61|15.02|16.59|15.01|0
1629851930000|2021-08-25 00:38:50|16.62|15.04|16.64|15.06|16.64|15.06|16.62|15.04|0
1629851980000|2021-08-25 00:39:40|16.61|15.02|16.6|15.02|16.61|15.02|16.6|15.02|0
1629852050000|2021-08-25 00:40:50|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629852070000|2021-08-25 00:41:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852080000|2021-08-25 00:41:20|16.64|15.06|16.64|15.05|16.64|15.06|16.6|15.02|0
1629852090000|2021-08-25 00:41:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629852100000|2021-08-25 00:41:40|16.64|15.05|16.68|15.09|16.68|15.09|16.64|15.05|0
1629852110000|2021-08-25 00:41:50|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1629852120000|2021-08-25 00:42:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1629852130000|2021-08-25 00:42:10|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629852140000|2021-08-25 00:42:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852150000|2021-08-25 00:42:30|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629852210000|2021-08-25 00:43:30|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629852220000|2021-08-25 00:43:40|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629852230000|2021-08-25 00:43:50|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629852240000|2021-08-25 00:44:00|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1629852270000|2021-08-25 00:44:30|16.64|15.05|16.64|15.05|16.67|15.09|16.64|15.05|0
1629852290000|2021-08-25 00:44:50|16.66|15.07|16.67|15.09|16.67|15.09|16.66|15.07|0
1629852300000|2021-08-25 00:45:00|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629852310000|2021-08-25 00:45:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852340000|2021-08-25 00:45:40|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1629852350000|2021-08-25 00:45:50|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1629852380000|2021-08-25 00:46:20|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1629852400000|2021-08-25 00:46:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1629852410000|2021-08-25 00:46:50|16.56|14.99|16.56|14.99|16.58|15|16.56|14.99|0
1629852480000|2021-08-25 00:48:00|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1629852490000|2021-08-25 00:48:10|16.53|14.95|16.55|14.97|16.55|14.97|16.53|14.95|0
1629852500000|2021-08-25 00:48:20|16.56|14.99|16.55|14.97|16.56|14.99|16.55|14.97|0
1629852510000|2021-08-25 00:48:30|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1629852520000|2021-08-25 00:48:40||14.98||14.98||14.98||14.98|0
1629852540000|2021-08-25 00:49:00|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852550000|2021-08-25 00:49:10|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629852560000|2021-08-25 00:49:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852570000|2021-08-25 00:49:30|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629852580000|2021-08-25 00:49:40|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1629852610000|2021-08-25 00:50:10|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1629852620000|2021-08-25 00:50:20|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629852640000|2021-08-25 00:50:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1629852650000|2021-08-25 00:50:50|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629852660000|2021-08-25 00:51:00|16.6|15.02|16.56|14.98|16.6|15.02|16.56|14.98|0
1629852700000|2021-08-25 00:51:40|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1629852730000|2021-08-25 00:52:10|16.58|15|16.6|15.01|16.6|15.02|16.58|15|0
1629852750000|2021-08-25 00:52:30|16.63|15.05|16.61|15.03|16.63|15.05|16.6|15.01|0
1629852760000|2021-08-25 00:52:40|16.6|15.01|16.6|15.01|16.6|15.01|16.6|15.01|0
1629852780000|2021-08-25 00:53:00|16.59|14.98|16.56|14.98|16.59|14.98|16.56|14.98|0
1629852790000|2021-08-25 00:53:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629852840000|2021-08-25 00:54:00|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629852850000|2021-08-25 00:54:10|16.61|15.03|16.63|15.05|16.63|15.05|16.61|15.03|0
1629852860000|2021-08-25 00:54:20|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1629852870000|2021-08-25 00:54:30|16.61|15.03|16.63|15.05|16.63|15.05|16.61|15.03|0
1629852880000|2021-08-25 00:54:40|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629852900000|2021-08-25 00:55:00|16.61|15.03|16.63|15.05|16.63|15.05|16.59|15.01|0
1629852910000|2021-08-25 00:55:10|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1629852960000|2021-08-25 00:56:00||15.04||15.04||15.04||15.04|0
1629852990000|2021-08-25 00:56:30|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629853020000|2021-08-25 00:57:00|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1629853030000|2021-08-25 00:57:10|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629853040000|2021-08-25 00:57:20|16.63|15.04|16.66|15.08|16.66|15.08|16.63|15.04|0
1629853060000|2021-08-25 00:57:40|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1629853080000|2021-08-25 00:58:00|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629853090000|2021-08-25 00:58:10|16.65|15.06|16.63|15.04|16.66|15.08|16.63|15.04|0
1629853130000|2021-08-25 00:58:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629853140000|2021-08-25 00:59:00|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1629853190000|2021-08-25 00:59:50|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629853200000|2021-08-25 01:00:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629853220000|2021-08-25 01:00:20|16.68|15.09|16.7|15.11|16.7|15.11|16.68|15.09|0
1629853230000|2021-08-25 01:00:30|16.68|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1629853250000|2021-08-25 01:00:50|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629853260000|2021-08-25 01:01:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629853270000|2021-08-25 01:01:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629853280000|2021-08-25 01:01:20|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629853290000|2021-08-25 01:01:30|16.81|15.2|16.81|15.2|16.81|15.2|16.81|15.2|0
1629853300000|2021-08-25 01:01:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629853310000|2021-08-25 01:01:50|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629853320000|2021-08-25 01:02:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629853330000|2021-08-25 01:02:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629853340000|2021-08-25 01:02:20|16.82|15.22|16.8|15.2|16.84|15.24|16.8|15.2|0
1629853350000|2021-08-25 01:02:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629853370000|2021-08-25 01:02:50|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629853380000|2021-08-25 01:03:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629853390000|2021-08-25 01:03:10|16.82|15.22|16.84|15.24|16.84|15.24|16.8|15.2|0
1629853400000|2021-08-25 01:03:20|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629853410000|2021-08-25 01:03:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629853420000|2021-08-25 01:03:40|16.84|15.24|16.8|15.2|16.84|15.24|16.8|15.2|0
1629853430000|2021-08-25 01:03:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629853450000|2021-08-25 01:04:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629853500000|2021-08-25 01:05:00|16.69|15.1|16.71|15.12|16.73|15.14|16.69|15.1|0
1629853510000|2021-08-25 01:05:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629853520000|2021-08-25 01:05:20|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1629853530000|2021-08-25 01:05:30|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1629853540000|2021-08-25 01:05:40|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1629853550000|2021-08-25 01:05:50|16.68|15.09|16.66|15.07|16.69|15.1|16.66|15.07|0
1629853560000|2021-08-25 01:06:00|16.68|15.09|16.69|15.1|16.69|15.1|16.68|15.09|0
1629853590000|2021-08-25 01:06:30|16.73|15.14|16.69|15.1|16.73|15.14|16.69|15.1|0
1629853620000|2021-08-25 01:07:00|16.66|15.07|16.66|15.07|16.68|15.09|16.66|15.07|0
1629853640000|2021-08-25 01:07:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629853660000|2021-08-25 01:07:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629853670000|2021-08-25 01:07:50|16.69|15.1|16.69|15.1|16.73|15.13|16.69|15.1|0
1629853690000|2021-08-25 01:08:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629853700000|2021-08-25 01:08:20|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629853730000|2021-08-25 01:08:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629853740000|2021-08-25 01:09:00|16.76|15.17|16.76|15.17|16.76|15.17|16.73|15.13|0
1629853760000|2021-08-25 01:09:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629853770000|2021-08-25 01:09:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629853800000|2021-08-25 01:10:00|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629853810000|2021-08-25 01:10:10|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629853850000|2021-08-25 01:10:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629853890000|2021-08-25 01:11:30|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629853910000|2021-08-25 01:11:50|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1629854020000|2021-08-25 01:13:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629854030000|2021-08-25 01:13:50|16.71|15.11|16.69|15.1|16.71|15.11|16.69|15.1|0
1629854070000|2021-08-25 01:14:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629854080000|2021-08-25 01:14:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629854090000|2021-08-25 01:14:50|16.72|15.13|16.72|15.13|16.72|15.13|16.69|15.1|0
1629854100000|2021-08-25 01:15:00|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1629854110000|2021-08-25 01:15:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629854120000|2021-08-25 01:15:20|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629854130000|2021-08-25 01:15:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629854140000|2021-08-25 01:15:40|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1629854150000|2021-08-25 01:15:50|16.58|15|16.58|15|16.58|15|16.58|15|0
1629854160000|2021-08-25 01:16:00|16.6|15.02|16.54|14.97|16.6|15.02|16.54|14.97|0
1629854190000|2021-08-25 01:16:30|16.51|14.93|16.54|14.97|16.54|14.97|16.51|14.93|0
1629854210000|2021-08-25 01:16:50|16.58|15|16.54|14.97|16.58|15|16.54|14.97|0
1629854230000|2021-08-25 01:17:10|16.58|15|16.54|14.97|16.58|15|16.54|14.97|0
1629854240000|2021-08-25 01:17:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1629854250000|2021-08-25 01:17:30|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629854270000|2021-08-25 01:17:50||14.96||14.96||14.96||14.96|0
1629854330000|2021-08-25 01:18:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629854350000|2021-08-25 01:19:10|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629854360000|2021-08-25 01:19:20|16.57|15|16.57|15|16.57|15|16.57|15|0
1629854380000|2021-08-25 01:19:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629854390000|2021-08-25 01:19:50|16.57|15|16.61|15.03|16.61|15.03|16.57|15|0
1629854400000|2021-08-25 01:20:00|16.57|15|16.61|15.03|16.61|15.03|16.57|15|0
1629854410000|2021-08-25 01:20:10|16.57|15|16.54|14.96|16.57|15|16.54|14.96|0
1629854430000|2021-08-25 01:20:30|16.56|14.98|16.57|15|16.57|15|16.56|14.98|0
1629854440000|2021-08-25 01:20:40|16.56|14.98|16.54|14.96|16.56|14.98|16.54|14.96|0
1629854480000|2021-08-25 01:21:20|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629854490000|2021-08-25 01:21:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629854500000|2021-08-25 01:21:40|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629854520000|2021-08-25 01:22:00|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629854540000|2021-08-25 01:22:20|16.56|14.98|16.57|14.99|16.57|14.99|16.56|14.98|0
1629854580000|2021-08-25 01:23:00|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1629854590000|2021-08-25 01:23:10|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629854600000|2021-08-25 01:23:20|16.57|14.99|16.55|14.98|16.57|14.99|16.55|14.98|0
1629854610000|2021-08-25 01:23:30|16.57|14.99|16.55|14.98|16.57|14.99|16.55|14.98|0
1629854620000|2021-08-25 01:23:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629854640000|2021-08-25 01:24:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629854650000|2021-08-25 01:24:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629854660000|2021-08-25 01:24:20|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629854670000|2021-08-25 01:24:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629854700000|2021-08-25 01:25:00|16.63|15.04|16.64|15.06|16.64|15.06|16.63|15.04|0
1629854710000|2021-08-25 01:25:10|16.61|15.02|16.64|15.06|16.64|15.06|16.61|15.02|0
1629854720000|2021-08-25 01:25:20|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629854810000|2021-08-25 01:26:50|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629854820000|2021-08-25 01:27:00|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629854830000|2021-08-25 01:27:10|16.6||16.6||16.6||16.6||0
1629854840000|2021-08-25 01:27:20|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1629854850000|2021-08-25 01:27:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629854880000|2021-08-25 01:28:00|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629854900000|2021-08-25 01:28:20|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629854910000|2021-08-25 01:28:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629854940000|2021-08-25 01:29:00|16.64|15.05|16.68|15.09|16.68|15.09|16.64|15.05|0
1629854960000|2021-08-25 01:29:20|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629854970000|2021-08-25 01:29:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629854980000|2021-08-25 01:29:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629854990000|2021-08-25 01:29:50|16.67||16.67||16.67||16.67||0
1629855000000|2021-08-25 01:30:00|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629855010000|2021-08-25 01:30:10|16.67|15.09|16.67|15.09|16.67|15.09|16.64|15.05|0
1629855030000|2021-08-25 01:30:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629855040000|2021-08-25 01:30:40|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1629855050000|2021-08-25 01:30:50|16.66|15.07|16.67|15.09|16.67|15.09|16.66|15.07|0
1629855060000|2021-08-25 01:31:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629855080000|2021-08-25 01:31:20|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1629855090000|2021-08-25 01:31:30|16.75|15.15|16.75|15.15|16.75|15.15|16.73|15.14|0
1629855100000|2021-08-25 01:31:40|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1629855110000|2021-08-25 01:31:50|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1629855140000|2021-08-25 01:32:20|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1629855150000|2021-08-25 01:32:30|16.73|15.13|16.71|15.12|16.73|15.13|16.71|15.12|0
1629855170000|2021-08-25 01:32:50|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1629855200000|2021-08-25 01:33:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629855210000|2021-08-25 01:33:30|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629855220000|2021-08-25 01:33:40|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629855230000|2021-08-25 01:33:50|16.65|15.07|16.64|15.05|16.65|15.07|16.64|15.05|0
1629855240000|2021-08-25 01:34:00|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629855250000|2021-08-25 01:34:10|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1629855260000|2021-08-25 01:34:20|16.56|14.99|16.53|14.95|16.56|14.99|16.53|14.95|0
1629855270000|2021-08-25 01:34:30|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1629855280000|2021-08-25 01:34:40|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1629855310000|2021-08-25 01:35:10|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1629855330000|2021-08-25 01:35:30|16.6|15.02|16.56|14.99|16.6|15.02|16.56|14.99|0
1629855360000|2021-08-25 01:36:00|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629855370000|2021-08-25 01:36:10|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1629855410000|2021-08-25 01:36:50|16.62|15.03|16.63|15.05|16.63|15.05|16.62|15.03|0
1629855470000|2021-08-25 01:37:50|16.67|15.08|16.65|15.07|16.67|15.08|16.65|15.07|0
1629855480000|2021-08-25 01:38:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629855520000|2021-08-25 01:38:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629855540000|2021-08-25 01:39:00|16.6|15.02|16.61|15.03|16.61|15.03|16.6|15.02|0
1629855550000|2021-08-25 01:39:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629855560000|2021-08-25 01:39:20|16.56|14.98|16.58|15|16.58|15|16.56|14.98|0
1629855570000|2021-08-25 01:39:30|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855590000|2021-08-25 01:39:50|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1629855600000|2021-08-25 01:40:00|16.6|15.01|16.6|15.01|16.6|15.01|16.6|15.01|0
1629855610000|2021-08-25 01:40:10|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855640000|2021-08-25 01:40:40|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855660000|2021-08-25 01:41:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855670000|2021-08-25 01:41:10|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1629855680000|2021-08-25 01:41:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855710000|2021-08-25 01:41:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1629855730000|2021-08-25 01:42:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855740000|2021-08-25 01:42:20|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855750000|2021-08-25 01:42:30|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855790000|2021-08-25 01:43:10|16.49|14.92|16.52|14.95|16.52|14.95|16.49|14.92|0
1629855810000|2021-08-25 01:43:30|16.49|14.92|16.52|14.95|16.52|14.95|16.49|14.92|0
1629855820000|2021-08-25 01:43:40|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1629855830000|2021-08-25 01:43:50|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1629855840000|2021-08-25 01:44:00|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1629855860000|2021-08-25 01:44:20|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855870000|2021-08-25 01:44:30|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855880000|2021-08-25 01:44:40|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855920000|2021-08-25 01:45:20|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629855940000|2021-08-25 01:45:40|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629855950000|2021-08-25 01:45:50|16.55||16.55||16.55||16.55||0
1629855960000|2021-08-25 01:46:00|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629856020000|2021-08-25 01:47:00|16.48|14.91|16.52|14.95|16.52|14.95|16.48|14.91|0
1629856030000|2021-08-25 01:47:10||14.94||14.94||14.94||14.94|0
1629856040000|2021-08-25 01:47:20|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1629856070000|2021-08-25 01:47:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629856080000|2021-08-25 01:48:00|16.55|14.98|16.57|14.99|16.57|14.99|16.55|14.98|0
1629856090000|2021-08-25 01:48:10|16.55|14.98|16.55|14.98|16.59|15.01|16.55|14.98|0
1629856100000|2021-08-25 01:48:20|16.59|15.01|16.62|15.04|16.62|15.04|16.59|15.01|0
1629856110000|2021-08-25 01:48:30|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629856120000|2021-08-25 01:48:40|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629856130000|2021-08-25 01:48:50|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629856160000|2021-08-25 01:49:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629856180000|2021-08-25 01:49:40|16.61|15.03|16.62|15.04|16.62|15.04|16.61|15.03|0
1629856220000|2021-08-25 01:50:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629856230000|2021-08-25 01:50:30|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629856280000|2021-08-25 01:51:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629856290000|2021-08-25 01:51:30|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629856300000|2021-08-25 01:51:40|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629856310000|2021-08-25 01:51:50|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1629856320000|2021-08-25 01:52:00|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629856330000|2021-08-25 01:52:10|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1629856360000|2021-08-25 01:52:40|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629856380000|2021-08-25 01:53:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856390000|2021-08-25 01:53:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629856400000|2021-08-25 01:53:20|16.69|15.1|16.73|15.14|16.73|15.14|16.69|15.1|0
1629856440000|2021-08-25 01:54:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856480000|2021-08-25 01:54:40|16.66|15.07|16.66|15.07|16.69|15.1|16.66|15.07|0
1629856490000|2021-08-25 01:54:50|16.67|15.09|16.66|15.07|16.69|15.1|16.66|15.07|0
1629856500000|2021-08-25 01:55:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856510000|2021-08-25 01:55:10|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629856550000|2021-08-25 01:55:50|16.69|15.1|16.66|15.07|16.69|15.1|16.66|15.07|0
1629856570000|2021-08-25 01:56:10|16.65||16.65||16.65||16.65||0
1629856590000|2021-08-25 01:56:30|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629856610000|2021-08-25 01:56:50|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1629856620000|2021-08-25 01:57:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856640000|2021-08-25 01:57:20|16.71|15.12|16.69|15.1|16.71|15.12|16.69|15.1|0
1629856650000|2021-08-25 01:57:30|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1629856660000|2021-08-25 01:57:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629856680000|2021-08-25 01:58:00|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629856690000|2021-08-25 01:58:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629856700000|2021-08-25 01:58:20|16.74|15.15|16.73|15.13|16.74|15.15|16.73|15.13|0
1629856730000|2021-08-25 01:58:50|16.71|15.12|16.73|15.13|16.73|15.13|16.71|15.12|0
1629856750000|2021-08-25 01:59:10|16.72||16.72||16.72||16.72||0
1629856760000|2021-08-25 01:59:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856780000|2021-08-25 01:59:40|16.72|15.13|16.72|15.13|16.72|15.13|16.69|15.1|0
1629856800000|2021-08-25 02:00:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629856810000|2021-08-25 02:00:10|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1629856830000|2021-08-25 02:00:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629856850000|2021-08-25 02:00:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856860000|2021-08-25 02:01:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629856870000|2021-08-25 02:01:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856890000|2021-08-25 02:01:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629856900000|2021-08-25 02:01:40|16.69|15.1|16.72|15.13|16.72|15.13|16.69|15.1|0
1629856920000|2021-08-25 02:02:00|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1629856970000|2021-08-25 02:02:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629856980000|2021-08-25 02:03:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629857000000|2021-08-25 02:03:20|16.69|15.1|16.7|15.11|16.7|15.11|16.69|15.1|0
1629857010000|2021-08-25 02:03:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629857020000|2021-08-25 02:03:40|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629857070000|2021-08-25 02:04:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857080000|2021-08-25 02:04:40|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1629857090000|2021-08-25 02:04:50|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1629857100000|2021-08-25 02:05:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1629857140000|2021-08-25 02:05:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857150000|2021-08-25 02:05:50|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1629857160000|2021-08-25 02:06:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1629857180000|2021-08-25 02:06:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629857190000|2021-08-25 02:06:30|16.58|15|16.59|15.01|16.59|15.01|16.58|15|0
1629857200000|2021-08-25 02:06:40|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1629857270000|2021-08-25 02:07:50|16.57|15|16.57|15|16.57|15|16.57|15|0
1629857280000|2021-08-25 02:08:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857340000|2021-08-25 02:09:00|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629857360000|2021-08-25 02:09:20|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857370000|2021-08-25 02:09:30|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629857380000|2021-08-25 02:09:40|16.61|15.03|16.64|15.06|16.64|15.06|16.61|15.03|0
1629857400000|2021-08-25 02:10:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857410000|2021-08-25 02:10:10|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629857440000|2021-08-25 02:10:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857450000|2021-08-25 02:10:50|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629857500000|2021-08-25 02:11:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629857540000|2021-08-25 02:12:20|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629857550000|2021-08-25 02:12:30|16.61|15.03|16.61|15.02|16.61|15.03|16.61|15.02|0
1629857560000|2021-08-25 02:12:40|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1629857580000|2021-08-25 02:13:00|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629857590000|2021-08-25 02:13:10|16.61|15.02|16.59|15.01|16.61|15.02|16.59|15.01|0
1629857600000|2021-08-25 02:13:20|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1629857610000|2021-08-25 02:13:30|16.59|15.01|16.61|15.02|16.61|15.02|16.59|15.01|0
1629857620000|2021-08-25 02:13:40|16.59|15.01|16.61|15.02|16.61|15.02|16.59|15.01|0
1629857640000|2021-08-25 02:14:00|16.62|15.04|16.64|15.06|16.64|15.06|16.62|15.04|0
1629857660000|2021-08-25 02:14:20|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629857670000|2021-08-25 02:14:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629857720000|2021-08-25 02:15:20|16.66|15.07|16.64|15.06|16.66|15.07|16.64|15.06|0
1629857750000|2021-08-25 02:15:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629857770000|2021-08-25 02:16:10|16.69|15.1|16.68|15.09|16.71|15.12|16.68|15.09|0
1629857790000|2021-08-25 02:16:30|16.71|15.12|16.71|15.12|16.71|15.12|16.68|15.09|0
1629857810000|2021-08-25 02:16:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629857820000|2021-08-25 02:17:00|16.64|15.05|16.68|15.09|16.68|15.09|16.64|15.05|0
1629857840000|2021-08-25 02:17:20|16.67||16.67||16.67||16.67||0
1629857850000|2021-08-25 02:17:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629857860000|2021-08-25 02:17:40|16.67|15.09|16.67|15.09|16.69|15.1|16.67|15.09|0
1629857870000|2021-08-25 02:17:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629857880000|2021-08-25 02:18:00|16.67|15.09|16.66|15.07|16.67|15.09|16.66|15.07|0
1629857890000|2021-08-25 02:18:10|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629857900000|2021-08-25 02:18:20|16.66|15.07|16.67|15.09|16.67|15.09|16.66|15.07|0
1629857940000|2021-08-25 02:19:00|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629857960000|2021-08-25 02:19:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629857970000|2021-08-25 02:19:30|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1629857980000|2021-08-25 02:19:40|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1629858000000|2021-08-25 02:20:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629858010000|2021-08-25 02:20:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629858020000|2021-08-25 02:20:20|16.82|15.22|16.78|15.18|16.82|15.22|16.78|15.18|0
1629858070000|2021-08-25 02:21:10|16.82|15.22|16.82|15.22|16.82|15.22|16.78|15.18|0
1629858100000|2021-08-25 02:21:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629858110000|2021-08-25 02:21:50|16.74|15.15|16.74|15.15|16.78|15.18|16.74|15.15|0
1629858120000|2021-08-25 02:22:00|16.76|15.17|16.74|15.15|16.76|15.17|16.74|15.15|0
1629858150000|2021-08-25 02:22:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629858170000|2021-08-25 02:22:50|16.8|15.2|16.82|15.21|16.82|15.21|16.78|15.18|0
1629858180000|2021-08-25 02:23:00|16.78|15.18|16.82|15.21|16.82|15.21|16.78|15.18|0
1629858190000|2021-08-25 02:23:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629858230000|2021-08-25 02:23:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629858240000|2021-08-25 02:24:00|16.92|15.31|17.07|15.45|17.14|15.51|16.92|15.31|0
1629858250000|2021-08-25 02:24:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1629858270000|2021-08-25 02:24:30|17.14|15.51|17.14|15.51|17.18|15.55|17.14|15.51|0
1629858280000|2021-08-25 02:24:40|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1629858290000|2021-08-25 02:24:50|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629858300000|2021-08-25 02:25:00|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1629858310000|2021-08-25 02:25:10|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1629858320000|2021-08-25 02:25:20|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1629858330000|2021-08-25 02:25:30|17.11|15.48|17.11|15.48|17.14|15.51|17.11|15.48|0
1629858340000|2021-08-25 02:25:40|17.14|15.51|17.11|15.48|17.14|15.51|17.11|15.48|0
1629858350000|2021-08-25 02:25:50|17.07|15.44|17.07|15.44|17.11|15.48|17.07|15.44|0
1629858360000|2021-08-25 02:26:00|17.11|15.48|17.07|15.44|17.11|15.48|17.07|15.44|0
1629858370000|2021-08-25 02:26:10|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629858380000|2021-08-25 02:26:20|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629858390000|2021-08-25 02:26:30|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1629858400000|2021-08-25 02:26:40|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1629858420000|2021-08-25 02:27:00|16.96|15.34|17|15.38|17|15.38|16.96|15.34|0
1629858430000|2021-08-25 02:27:10|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629858440000|2021-08-25 02:27:20|17|15.38|17|15.38|17.03|15.41|17|15.38|0
1629858450000|2021-08-25 02:27:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629858460000|2021-08-25 02:27:40|17.07|15.44|17.07|15.44|17.11|15.48|17.07|15.44|0
1629858480000|2021-08-25 02:28:00|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1629858490000|2021-08-25 02:28:10|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629858500000|2021-08-25 02:28:20|17.1|15.48|17.07|15.44|17.1|15.48|17.07|15.44|0
1629858510000|2021-08-25 02:28:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629858520000|2021-08-25 02:28:40|16.99|15.38|16.99|15.38|16.99|15.38|16.99|15.38|0
1629858530000|2021-08-25 02:28:50|17.03|15.41|17.03|15.41|17.07|15.44|17.03|15.41|0
1629858540000|2021-08-25 02:29:00|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629858570000|2021-08-25 02:29:30|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1629858590000|2021-08-25 02:29:50|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1629858600000|2021-08-25 02:30:00|17.44|15.78|17.68|15.99|17.68|15.99|17.41|15.75|0
1629858610000|2021-08-25 02:30:10|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1629858620000|2021-08-25 02:30:20|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629858630000|2021-08-25 02:30:30|17.56|15.89|17.55|15.87|17.56|15.89|17.53|15.86|0
1629858640000|2021-08-25 02:30:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629858650000|2021-08-25 02:30:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629858660000|2021-08-25 02:31:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629858670000|2021-08-25 02:31:10|17.51|15.84|17.53|15.86|17.53|15.86|17.49|15.82|0
1629858680000|2021-08-25 02:31:20|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1629858690000|2021-08-25 02:31:30|17.51|15.84|17.52|15.86|17.52|15.86|17.51|15.84|0
1629858700000|2021-08-25 02:31:40|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1629858710000|2021-08-25 02:31:50|17.49|15.82|17.52|15.86|17.52|15.86|17.49|15.82|0
1629858730000|2021-08-25 02:32:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629858770000|2021-08-25 02:32:50|17.6|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1629858790000|2021-08-25 02:33:10|17.6|15.92|17.52|15.85|17.6|15.92|17.52|15.85|0
1629858800000|2021-08-25 02:33:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629858810000|2021-08-25 02:33:30|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629858830000|2021-08-25 02:33:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629858840000|2021-08-25 02:34:00|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1629858860000|2021-08-25 02:34:20|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1629858870000|2021-08-25 02:34:30|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629858900000|2021-08-25 02:35:00|17.48|15.85|17.52|15.85|17.52|15.85|17.48|15.85|0
1629858910000|2021-08-25 02:35:10|17.48|15.82|17.48|15.82|17.52|15.85|17.48|15.82|0
1629858920000|2021-08-25 02:35:20|17.45|15.79|17.48|15.82|17.48|15.82|17.45|15.79|0
1629858930000|2021-08-25 02:35:30|17.47|15.8|17.45|15.79|17.48|15.82|17.45|15.79|0
1629858940000|2021-08-25 02:35:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629858950000|2021-08-25 02:35:50|17.45|15.79|17.48|15.82|17.48|15.82|17.45|15.79|0
1629858970000|2021-08-25 02:36:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629858980000|2021-08-25 02:36:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629858990000|2021-08-25 02:36:30|17.5|15.84|17.48|15.82|17.5|15.84|17.48|15.82|0
1629859000000|2021-08-25 02:36:40|17.45|15.78|17.45|15.78|17.45|15.78|17.45|15.78|0
1629859010000|2021-08-25 02:36:50|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629859030000|2021-08-25 02:37:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629859040000|2021-08-25 02:37:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629859050000|2021-08-25 02:37:30|17.45|15.78|17.48|15.82|17.48|15.82|17.45|15.78|0
1629859060000|2021-08-25 02:37:40|17.45|15.78|17.45|15.78|17.45|15.78|17.45|15.78|0
1629859070000|2021-08-25 02:37:50|17.48|15.82|17.45|15.78|17.48|15.82|17.45|15.78|0
1629859100000|2021-08-25 02:38:20|17.48|15.82|17.45|15.78|17.48|15.82|17.45|15.78|0
1629859110000|2021-08-25 02:38:30|17.44|15.8|17.46|15.8|17.46|15.8|17.44|15.8|0
1629859120000|2021-08-25 02:38:40|17.48|15.82|17.48|15.82|17.48|15.82|17.44|15.78|0
1629859140000|2021-08-25 02:39:00|17.5|15.83|17.52|15.85|17.52|15.85|17.48|15.82|0
1629859150000|2021-08-25 02:39:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629859160000|2021-08-25 02:39:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629859170000|2021-08-25 02:39:30|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1629859180000|2021-08-25 02:39:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629859190000|2021-08-25 02:39:50|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629859200000|2021-08-25 02:40:00|17.46|15.8|17.48|15.82|17.48|15.82|17.46|15.8|0
1629859210000|2021-08-25 02:40:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629859220000|2021-08-25 02:40:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629859230000|2021-08-25 02:40:30|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629859240000|2021-08-25 02:40:40|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1629859250000|2021-08-25 02:40:50|17.52|15.85|17.48|15.82|17.52|15.85|17.48|15.82|0
1629859260000|2021-08-25 02:41:00|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1629859290000|2021-08-25 02:41:30|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1629859360000|2021-08-25 02:42:40|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629859400000|2021-08-25 02:43:20|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629859420000|2021-08-25 02:43:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629859450000|2021-08-25 02:44:10|17.48|15.81|17.51|15.85|17.51|15.85|17.48|15.81|0
1629859460000|2021-08-25 02:44:20|17.48|15.81|17.51|15.85|17.51|15.85|17.48|15.81|0
1629859470000|2021-08-25 02:44:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629859500000|2021-08-25 02:45:00|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629859510000|2021-08-25 02:45:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629859610000|2021-08-25 02:46:50|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629859690000|2021-08-25 02:48:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629859730000|2021-08-25 02:48:50|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629859760000|2021-08-25 02:49:20|17.49|15.83|17.51|15.84|17.51|15.84|17.47|15.81|0
1629859770000|2021-08-25 02:49:30|17.49|15.83|17.51|15.84|17.51|15.84|17.49|15.83|0
1629859790000|2021-08-25 02:49:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629859800000|2021-08-25 02:50:00|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1629859810000|2021-08-25 02:50:10|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629859870000|2021-08-25 02:51:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629859910000|2021-08-25 02:51:50|17.58|15.91|17.55|15.88|17.58|15.91|17.55|15.88|0
1629859930000|2021-08-25 02:52:10||15.87||15.87||15.87||15.87|0
1629859940000|2021-08-25 02:52:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629859960000|2021-08-25 02:52:40|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1629859980000|2021-08-25 02:53:00|17.56|15.89|17.55|15.87|17.56|15.89|17.55|15.87|0
1629860000000|2021-08-25 02:53:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629860010000|2021-08-25 02:53:30|17.55|15.87|17.54|15.87|17.55|15.87|17.54|15.87|0
1629860040000|2021-08-25 02:54:00|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1629860050000|2021-08-25 02:54:10|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629860090000|2021-08-25 02:54:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629860110000|2021-08-25 02:55:10|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629860120000|2021-08-25 02:55:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629860130000|2021-08-25 02:55:30|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1629860140000|2021-08-25 02:55:40|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629860170000|2021-08-25 02:56:10|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629860180000|2021-08-25 02:56:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1629860190000|2021-08-25 02:56:30|17.54|15.87|17.58|15.91|17.58|15.91|17.54|15.87|0
1629860210000|2021-08-25 02:56:50|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1629860220000|2021-08-25 02:57:00|17.56|15.89|17.58|15.91|17.58|15.91|17.56|15.89|0
1629860230000|2021-08-25 02:57:10|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629860260000|2021-08-25 02:57:40|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629860290000|2021-08-25 02:58:10|17.49|15.82|17.47|15.8|17.49|15.82|17.47|15.8|0
1629860340000|2021-08-25 02:59:00|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629860360000|2021-08-25 02:59:20|17.47|15.8|17.5|15.84|17.5|15.84|17.47|15.8|0
1629860400000|2021-08-25 03:00:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1629860420000|2021-08-25 03:00:20|17.58|15.9|17.58|15.9|17.61|15.94|17.58|15.9|0
1629860430000|2021-08-25 03:00:30|17.61|15.94|17.58|15.9|17.61|15.94|17.58|15.9|0
1629860460000|2021-08-25 03:01:00|17.54|15.87|17.58|15.9|17.58|15.9|17.54|15.87|0
1629860490000|2021-08-25 03:01:30|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1629860500000|2021-08-25 03:01:40|17.58|15.9|17.65|15.97|17.65|15.97|17.58|15.9|0
1629860510000|2021-08-25 03:01:50|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1629860530000|2021-08-25 03:02:10|17.69|16|17.69|16|17.69|16|17.65|15.97|0
1629860580000|2021-08-25 03:03:00|17.73|16.04|17.73|16.04|17.73|16.04|17.69|16|0
1629860590000|2021-08-25 03:03:10|17.72||17.72||17.72||17.72||0
1629860600000|2021-08-25 03:03:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1629860610000|2021-08-25 03:03:30|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1629860620000|2021-08-25 03:03:40|17.84|16.14|17.88|16.17|17.88|16.17|17.84|16.14|0
1629860630000|2021-08-25 03:03:50|17.84|16.14|17.8|16.1|17.84|16.14|17.8|16.1|0
1629860650000|2021-08-25 03:04:10|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1629860670000|2021-08-25 03:04:30|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629860700000|2021-08-25 03:05:00|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629860710000|2021-08-25 03:05:10|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1629860730000|2021-08-25 03:05:30|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1629860740000|2021-08-25 03:05:40|17.72|16.04|17.72|16.03|17.72|16.04|17.72|16.03|0
1629860760000|2021-08-25 03:06:00|17.69|16|17.68|16|17.69|16|17.68|16|0
1629860790000|2021-08-25 03:06:30|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1629860810000|2021-08-25 03:06:50|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1629860820000|2021-08-25 03:07:00|17.65|15.97|17.65|15.97|17.68|16|17.65|15.97|0
1629860850000|2021-08-25 03:07:30|17.68|16|17.65|15.97|17.68|16|17.65|15.97|0
1629860860000|2021-08-25 03:07:40|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629860870000|2021-08-25 03:07:50|17.59|15.92|17.61|15.93|17.61|15.93|17.59|15.92|0
1629860880000|2021-08-25 03:08:00|17.59|15.92|17.61|15.93|17.61|15.93|17.57|15.9|0
1629860890000|2021-08-25 03:08:10|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629860900000|2021-08-25 03:08:20|17.61|15.93|17.59|15.91|17.61|15.93|17.57|15.9|0
1629860910000|2021-08-25 03:08:30|17.57|15.9|17.61|15.93|17.61|15.93|17.57|15.9|0
1629860920000|2021-08-25 03:08:40|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629860940000|2021-08-25 03:09:00|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1629860950000|2021-08-25 03:09:10|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629860960000|2021-08-25 03:09:20|17.57|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1629860970000|2021-08-25 03:09:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1629860990000|2021-08-25 03:09:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629861010000|2021-08-25 03:10:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629861030000|2021-08-25 03:10:30|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1629861040000|2021-08-25 03:10:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629861070000|2021-08-25 03:11:10|17.49|15.83|17.53|15.86|17.53|15.86|17.49|15.83|0
1629861120000|2021-08-25 03:12:00|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629861140000|2021-08-25 03:12:20|17.59|15.91|17.6|15.93|17.6|15.93|17.59|15.91|0
1629861160000|2021-08-25 03:12:40|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629861200000|2021-08-25 03:13:20|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629861250000|2021-08-25 03:14:10|17.57|15.89|17.6|15.93|17.6|15.93|17.57|15.89|0
1629861260000|2021-08-25 03:14:20|17.57|15.89|17.59|15.91|17.59|15.91|17.57|15.89|0
1629861270000|2021-08-25 03:14:30|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629861280000|2021-08-25 03:14:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629861300000|2021-08-25 03:15:00|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1629861370000|2021-08-25 03:16:10|17.49|15.82|17.53|15.86|17.53|15.86|17.49|15.82|0
1629861400000|2021-08-25 03:16:40|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1629861410000|2021-08-25 03:16:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629861420000|2021-08-25 03:17:00|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1629861430000|2021-08-25 03:17:10|17.45|15.79|17.45|15.79|17.47|15.81|17.45|15.79|0
1629861440000|2021-08-25 03:17:20|17.49|15.82|17.49|15.82|17.53|15.86|17.49|15.82|0
1629861450000|2021-08-25 03:17:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629861500000|2021-08-25 03:18:20|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1629861510000|2021-08-25 03:18:30|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1629861520000|2021-08-25 03:18:40|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629861540000|2021-08-25 03:19:00|17.52|15.86|17.52|15.86|17.52|15.86|17.52|15.86|0
1629861550000|2021-08-25 03:19:10|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629861580000|2021-08-25 03:19:40|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629861590000|2021-08-25 03:19:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629861600000|2021-08-25 03:20:00|17.47|15.81|17.49|15.82|17.49|15.82|17.45|15.79|0
1629861630000|2021-08-25 03:20:30|17.52|15.85|17.51|15.84|17.52|15.85|17.51|15.84|0
1629861640000|2021-08-25 03:20:40|17.52|15.85|17.52|15.85|17.52|15.85|17.49|15.82|0
1629861650000|2021-08-25 03:20:50|17.51|15.84|17.52|15.85|17.52|15.85|17.51|15.84|0
1629861660000|2021-08-25 03:21:00|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1629861670000|2021-08-25 03:21:10|17.51|15.84|17.52|15.85|17.52|15.85|17.51|15.84|0
1629861730000|2021-08-25 03:22:10|17.56|15.89|17.56|15.89|17.56|15.89|17.54|15.87|0
1629861750000|2021-08-25 03:22:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629861770000|2021-08-25 03:22:50|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629861780000|2021-08-25 03:23:00|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629861800000|2021-08-25 03:23:20|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629861810000|2021-08-25 03:23:30|17.52|15.85|17.56|15.89|17.56|15.89|17.52|15.85|0
1629861820000|2021-08-25 03:23:40|17.54|15.87|17.52|15.85|17.56|15.89|17.52|15.85|0
1629861840000|2021-08-25 03:24:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629861880000|2021-08-25 03:24:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629861930000|2021-08-25 03:25:30|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629861940000|2021-08-25 03:25:40||15.88||15.88||15.88||15.88|0
1629861960000|2021-08-25 03:26:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629861990000|2021-08-25 03:26:30|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1629862000000|2021-08-25 03:26:40|17.59|15.92|17.59|15.92|17.59|15.92|17.58|15.9|0
1629862010000|2021-08-25 03:26:50|17.56|15.88|17.56|15.88|17.58|15.9|17.56|15.88|0
1629862050000|2021-08-25 03:27:30|17.59|15.92|17.59|15.92|17.59|15.92|17.56|15.88|0
1629862070000|2021-08-25 03:27:50|17.56|15.88|17.56|15.88|17.57|15.9|17.56|15.88|0
1629862100000|2021-08-25 03:28:20|17.55||17.55||17.55||17.55||0
1629862110000|2021-08-25 03:28:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629862140000|2021-08-25 03:29:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629862150000|2021-08-25 03:29:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629862160000|2021-08-25 03:29:20|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629862180000|2021-08-25 03:29:40|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1629862220000|2021-08-25 03:30:20|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1629862230000|2021-08-25 03:30:30|17.48|15.81|17.52|15.85|17.52|15.85|17.48|15.81|0
1629862250000|2021-08-25 03:30:50|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1629862270000|2021-08-25 03:31:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629862290000|2021-08-25 03:31:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629862320000|2021-08-25 03:32:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629862370000|2021-08-25 03:32:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629862410000|2021-08-25 03:33:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862420000|2021-08-25 03:33:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629862430000|2021-08-25 03:33:50|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1629862470000|2021-08-25 03:34:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862490000|2021-08-25 03:34:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629862530000|2021-08-25 03:35:30|17.33|15.68|17.33|15.68|17.36|15.71|17.33|15.68|0
1629862560000|2021-08-25 03:36:00|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629862590000|2021-08-25 03:36:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862610000|2021-08-25 03:36:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629862630000|2021-08-25 03:37:10|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862640000|2021-08-25 03:37:20|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629862650000|2021-08-25 03:37:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862670000|2021-08-25 03:37:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1629862680000|2021-08-25 03:38:00|17.4|15.74|17.44|15.77|17.44|15.77|17.4|15.74|0
1629862690000|2021-08-25 03:38:10|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862700000|2021-08-25 03:38:20|17.44|15.77|17.4|15.74|17.44|15.77|17.4|15.74|0
1629862720000|2021-08-25 03:38:40|17.42|15.76|17.42|15.76|17.42|15.76|17.4|15.74|0
1629862730000|2021-08-25 03:38:50|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1629862780000|2021-08-25 03:39:40|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1629862790000|2021-08-25 03:39:50|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862800000|2021-08-25 03:40:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629862840000|2021-08-25 03:40:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629862860000|2021-08-25 03:41:00|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1629862940000|2021-08-25 03:42:20|17.39||17.39||17.39||17.39||0
1629862950000|2021-08-25 03:42:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629862960000|2021-08-25 03:42:40|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1629863020000|2021-08-25 03:43:40|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1629863030000|2021-08-25 03:43:50|17.39|15.74|17.43|15.77|17.43|15.77|17.39|15.74|0
1629863040000|2021-08-25 03:44:00|17.39|15.74|17.43|15.77|17.43|15.77|17.39|15.74|0
1629863070000|2021-08-25 03:44:30|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1629863080000|2021-08-25 03:44:40|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629863090000|2021-08-25 03:44:50|17.39|15.74|17.43|15.77|17.43|15.77|17.39|15.74|0
1629863120000|2021-08-25 03:45:20|17.41|15.75|17.39|15.74|17.41|15.75|17.39|15.74|0
1629863160000|2021-08-25 03:46:00|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1629863170000|2021-08-25 03:46:10|17.39|15.74|17.35|15.7|17.39|15.74|17.35|15.7|0
1629863180000|2021-08-25 03:46:20|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1629863190000|2021-08-25 03:46:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629863200000|2021-08-25 03:46:40|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1629863220000|2021-08-25 03:47:00||15.73||15.73||15.73||15.73|0
1629863290000|2021-08-25 03:48:10|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1629863300000|2021-08-25 03:48:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629863320000|2021-08-25 03:48:40|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1629863340000|2021-08-25 03:49:00|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1629863360000|2021-08-25 03:49:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629863370000|2021-08-25 03:49:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629863380000|2021-08-25 03:49:40|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1629863400000|2021-08-25 03:50:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629863410000|2021-08-25 03:50:10|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629863450000|2021-08-25 03:50:50|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629863470000|2021-08-25 03:51:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629863480000|2021-08-25 03:51:20|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1629863490000|2021-08-25 03:51:30|17.42|15.73|17.39|15.73|17.42|15.73|17.39|15.73|0
1629863520000|2021-08-25 03:52:00|17.37|15.72|17.39|15.73|17.39|15.73|17.35|15.7|0
1629863530000|2021-08-25 03:52:10|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1629863540000|2021-08-25 03:52:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1629863550000|2021-08-25 03:52:30|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629863560000|2021-08-25 03:52:40|17.42|15.76|17.42|15.76|17.42|15.76|17.39|15.73|0
1629863580000|2021-08-25 03:53:00|17.41|15.75|17.42|15.76|17.42|15.76|17.41|15.75|0
1629863630000|2021-08-25 03:53:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629863640000|2021-08-25 03:54:00|17.5|15.83|17.48|15.81|17.5|15.83|17.46|15.8|0
1629863650000|2021-08-25 03:54:10|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1629863680000|2021-08-25 03:54:40|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629863690000|2021-08-25 03:54:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629863700000|2021-08-25 03:55:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629863710000|2021-08-25 03:55:10|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629863720000|2021-08-25 03:55:20|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1629863740000|2021-08-25 03:55:40|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1629863750000|2021-08-25 03:55:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1629863790000|2021-08-25 03:56:30|17.48|15.81|17.5|15.83|17.5|15.83|17.46|15.8|0
1629863800000|2021-08-25 03:56:40|17.46|15.8|17.48|15.81|17.48|15.81|17.46|15.8|0
1629863810000|2021-08-25 03:56:50|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1629863820000|2021-08-25 03:57:00|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.81|0
1629863830000|2021-08-25 03:57:10|17.49||17.49||17.49||17.49||0
1629863890000|2021-08-25 03:58:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629863960000|2021-08-25 03:59:20|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629863970000|2021-08-25 03:59:30|17.61|15.93|17.57|15.89|17.61|15.93|17.57|15.89|0
1629863990000|2021-08-25 03:59:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629864100000|2021-08-25 04:01:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1629864110000|2021-08-25 04:01:50|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1629864120000|2021-08-25 04:02:00|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629864130000|2021-08-25 04:02:10|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1629864140000|2021-08-25 04:02:20|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629864160000|2021-08-25 04:02:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629864230000|2021-08-25 04:03:50|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864240000|2021-08-25 04:04:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629864340000|2021-08-25 04:05:40|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629864350000|2021-08-25 04:05:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629864360000|2021-08-25 04:06:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629864370000|2021-08-25 04:06:10|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1629864400000|2021-08-25 04:06:40|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1629864410000|2021-08-25 04:06:50|17.52|15.86|17.52|15.86|17.52|15.86|17.52|15.86|0
1629864450000|2021-08-25 04:07:30|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1629864460000|2021-08-25 04:07:40|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864470000|2021-08-25 04:07:50|17.6|15.92|17.6|15.92|17.6|15.92|17.56|15.89|0
1629864570000|2021-08-25 04:09:30|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864590000|2021-08-25 04:09:50|17.58|15.9|17.6|15.92|17.6|15.92|17.58|15.9|0
1629864630000|2021-08-25 04:10:30|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864640000|2021-08-25 04:10:40|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1629864650000|2021-08-25 04:10:50|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629864660000|2021-08-25 04:11:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864770000|2021-08-25 04:12:50|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1629864780000|2021-08-25 04:13:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1629864790000|2021-08-25 04:13:10|17.59|15.88|17.59|15.92|17.59|15.92|17.59|15.88|0
1629864800000|2021-08-25 04:13:20|17.56|15.88|17.59|15.92|17.59|15.92|17.56|15.88|0
1629864850000|2021-08-25 04:14:10|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629864910000|2021-08-25 04:15:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629864950000|2021-08-25 04:15:50|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629864960000|2021-08-25 04:16:00|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629865020000|2021-08-25 04:17:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629865040000|2021-08-25 04:17:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629865050000|2021-08-25 04:17:30|17.5|15.83|17.5|15.83|17.52|15.85|17.5|15.83|0
1629865060000|2021-08-25 04:17:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629865090000|2021-08-25 04:18:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629865100000|2021-08-25 04:18:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1629865110000|2021-08-25 04:18:30|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629865150000|2021-08-25 04:19:10|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629865200000|2021-08-25 04:20:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629865220000|2021-08-25 04:20:20|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1629865230000|2021-08-25 04:20:30|17.5|15.83|17.51|15.85|17.51|15.85|17.5|15.83|0
1629865290000|2021-08-25 04:21:30|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629865310000|2021-08-25 04:21:50|17.51|15.85|17.51|15.84|17.51|15.85|17.51|15.84|0
1629865320000|2021-08-25 04:22:00|17.49|15.83|17.48|15.81|17.49|15.83|17.48|15.81|0
1629865330000|2021-08-25 04:22:10|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629865340000|2021-08-25 04:22:20|17.48|15.81|17.51|15.84|17.51|15.84|17.48|15.81|0
1629865350000|2021-08-25 04:22:30|17.48|15.81|17.51|15.84|17.51|15.84|17.48|15.81|0
1629865360000|2021-08-25 04:22:40|17.49|15.83|17.49|15.83|17.49|15.83|17.47|15.81|0
1629865370000|2021-08-25 04:22:50|17.47|15.81|17.49|15.83|17.49|15.83|17.47|15.81|0
1629865380000|2021-08-25 04:23:00|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1629865390000|2021-08-25 04:23:10|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629865410000|2021-08-25 04:23:30|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629865450000|2021-08-25 04:24:10|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1629865460000|2021-08-25 04:24:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1629865510000|2021-08-25 04:25:10|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629865560000|2021-08-25 04:26:00|17.44|15.77|17.44|15.77|17.44|15.77|17.44|15.77|0
1629865570000|2021-08-25 04:26:10|17.43||17.43||17.43||17.43||0
1629865620000|2021-08-25 04:27:00|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1629865840000|2021-08-25 04:30:40||15.8||15.8||15.8||15.8|0
1629865900000|2021-08-25 04:31:40|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629865910000|2021-08-25 04:31:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629865920000|2021-08-25 04:32:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629865950000|2021-08-25 04:32:30|17.47|15.8|17.45|15.79|17.47|15.8|17.45|15.79|0
1629865960000|2021-08-25 04:32:40|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1629866030000|2021-08-25 04:33:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629866060000|2021-08-25 04:34:20|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1629866110000|2021-08-25 04:35:10|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1629866120000|2021-08-25 04:35:20|17.46|15.82|17.46|15.8|17.48|15.82|17.46|15.8|0
1629866300000|2021-08-25 04:38:20|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1629866310000|2021-08-25 04:38:30|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1629866330000|2021-08-25 04:38:50|17.42||17.42||17.42||17.42||0
1629866370000|2021-08-25 04:39:30||15.76||15.76||15.76||15.76|0
1629866490000|2021-08-25 04:41:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629866500000|2021-08-25 04:41:40|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629866640000|2021-08-25 04:44:00|17.53|15.86|17.53|15.86|17.57|15.9|17.53|15.86|0
1629866670000|2021-08-25 04:44:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1629866730000|2021-08-25 04:45:30|17.53|15.86|17.49|15.83|17.53|15.86|17.49|15.83|0
1629866780000|2021-08-25 04:46:20|17.48|15.81|17.49|15.83|17.49|15.83|17.46|15.79|0
1629866790000|2021-08-25 04:46:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1629866820000|2021-08-25 04:47:00|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1629866830000|2021-08-25 04:47:10|17.61|15.93|17.57|15.89|17.61|15.93|17.57|15.89|0
1629867040000|2021-08-25 04:50:40|17.56||17.56||17.56||17.56||0
1629867210000|2021-08-25 04:53:30|17.6|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1629867460000|2021-08-25 04:57:40|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1629867540000|2021-08-25 04:59:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629867550000|2021-08-25 04:59:10|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629867560000|2021-08-25 04:59:20|17.67|15.99|17.67|15.99|17.69|16.01|17.67|15.99|0
1629867570000|2021-08-25 04:59:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1629867610000|2021-08-25 05:00:10|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1629867620000|2021-08-25 05:00:20|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1629867660000|2021-08-25 05:01:00|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1629867670000|2021-08-25 05:01:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629867680000|2021-08-25 05:01:20|17.52|15.85|17.48|15.82|17.52|15.85|17.48|15.82|0
1629867690000|2021-08-25 05:01:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629867700000|2021-08-25 05:01:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629867710000|2021-08-25 05:01:50|17.44|15.78|17.48|15.82|17.48|15.82|17.44|15.78|0
1629867720000|2021-08-25 05:02:00|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1629867730000|2021-08-25 05:02:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629867740000|2021-08-25 05:02:20|17.44|15.78|17.44|15.78|17.48|15.82|17.44|15.78|0
1629867760000|2021-08-25 05:02:40|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1629867780000|2021-08-25 05:03:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629867810000|2021-08-25 05:03:30|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1629867840000|2021-08-25 05:04:00|17.44|15.78|17.44|15.78|17.44|15.78|17.41|15.75|0
1629867890000|2021-08-25 05:04:50|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629867900000|2021-08-25 05:05:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629867910000|2021-08-25 05:05:10|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1629867920000|2021-08-25 05:05:20|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629867950000|2021-08-25 05:05:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629867960000|2021-08-25 05:06:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1629868000000|2021-08-25 05:06:40|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1629868010000|2021-08-25 05:06:50|17.46|15.8|17.44|15.78|17.46|15.8|17.44|15.78|0
1629868020000|2021-08-25 05:07:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1629868030000|2021-08-25 05:07:10|17.48|15.81|17.48|15.81|17.48|15.81|17.46|15.8|0
1629868040000|2021-08-25 05:07:20|17.46|15.8|17.48|15.81|17.48|15.81|17.46|15.8|0
1629868060000|2021-08-25 05:07:40|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1629868070000|2021-08-25 05:07:50|17.46|15.8|17.48|15.81|17.48|15.81|17.46|15.8|0
1629868080000|2021-08-25 05:08:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629868110000|2021-08-25 05:08:30|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1629868130000|2021-08-25 05:08:50|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868180000|2021-08-25 05:09:40|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1629868210000|2021-08-25 05:10:10|17.38|15.73|17.4|15.74|17.4|15.74|17.38|15.73|0
1629868240000|2021-08-25 05:10:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1629868280000|2021-08-25 05:11:20|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868320000|2021-08-25 05:12:00|17.38|15.73|17.4|15.74|17.4|15.74|17.36|15.71|0
1629868350000|2021-08-25 05:12:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629868360000|2021-08-25 05:12:40|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1629868400000|2021-08-25 05:13:20|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868410000|2021-08-25 05:13:30|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629868420000|2021-08-25 05:13:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868430000|2021-08-25 05:13:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629868460000|2021-08-25 05:14:20|17.32|15.67|17.36|15.71|17.36|15.71|17.32|15.67|0
1629868540000|2021-08-25 05:15:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868560000|2021-08-25 05:16:00|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1629868580000|2021-08-25 05:16:20|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1629868600000|2021-08-25 05:16:40|17.36|15.71|17.36|15.7|17.36|15.71|17.36|15.7|0
1629868680000|2021-08-25 05:18:00|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629868690000|2021-08-25 05:18:10|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1629868720000|2021-08-25 05:18:40|17.39|15.74|17.39|15.74|17.39|15.74|17.36|15.7|0
1629868740000|2021-08-25 05:19:00|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1629868770000|2021-08-25 05:19:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629868800000|2021-08-25 05:20:00|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629868810000|2021-08-25 05:20:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629868830000|2021-08-25 05:20:30|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1629868860000|2021-08-25 05:21:00||15.63||15.63||15.63||15.63|0
1629868900000|2021-08-25 05:21:40|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1629868950000|2021-08-25 05:22:30|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1629868970000|2021-08-25 05:22:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629868980000|2021-08-25 05:23:00|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1629868990000|2021-08-25 05:23:10|17.24|15.6|17.24|15.6|17.28|15.63|17.24|15.6|0
1629869010000|2021-08-25 05:23:30|17.28|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1629869020000|2021-08-25 05:23:40|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1629869040000|2021-08-25 05:24:00|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629869090000|2021-08-25 05:24:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629869120000|2021-08-25 05:25:20|17.2|15.57|17.2|15.57|17.2|15.57|17.2|15.57|0
1629869130000|2021-08-25 05:25:30||15.56||15.56||15.56||15.56|0
1629869150000|2021-08-25 05:25:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629869190000|2021-08-25 05:26:30|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629869200000|2021-08-25 05:26:40|17.24|15.6|17.2|15.56|17.24|15.6|17.2|15.56|0
1629869210000|2021-08-25 05:26:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629869250000|2021-08-25 05:27:30|17.28|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1629869280000|2021-08-25 05:28:00|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1629869290000|2021-08-25 05:28:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1629869320000|2021-08-25 05:28:40|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629869380000|2021-08-25 05:29:40|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1629869390000|2021-08-25 05:29:50|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1629869440000|2021-08-25 05:30:40|17.24|15.59|17.24|15.59|17.24|15.59|17.24|15.59|0
1629869460000|2021-08-25 05:31:00|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1629869470000|2021-08-25 05:31:10|17.22|15.58|17.2|15.56|17.24|15.59|17.2|15.56|0
1629869500000|2021-08-25 05:31:40|17.16|15.53|17.16|15.53|17.2|15.56|17.16|15.53|0
1629869510000|2021-08-25 05:31:50|17.14|15.51|17.16|15.53|17.16|15.53|17.14|15.51|0
1629869530000|2021-08-25 05:32:10|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1629869560000|2021-08-25 05:32:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629869570000|2021-08-25 05:32:50|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629869580000|2021-08-25 05:33:00|17.03|15.41|17.05|15.43|17.05|15.43|17.01|15.39|0
1629869600000|2021-08-25 05:33:20|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1629869610000|2021-08-25 05:33:30|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1629869620000|2021-08-25 05:33:40|17.05|15.43|17.07|15.44|17.07|15.44|17.05|15.43|0
1629869630000|2021-08-25 05:33:50|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1629869660000|2021-08-25 05:34:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629869670000|2021-08-25 05:34:30|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1629869690000|2021-08-25 05:34:50|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1629869700000|2021-08-25 05:35:00|17.05|15.43|17.05|15.43|17.05|15.43|17.03|15.41|0
1629869750000|2021-08-25 05:35:50|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1629869760000|2021-08-25 05:36:00|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1629869800000|2021-08-25 05:36:40|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1629869810000|2021-08-25 05:36:50|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629869870000|2021-08-25 05:37:50|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629869910000|2021-08-25 05:38:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629869920000|2021-08-25 05:38:40|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1629869930000|2021-08-25 05:38:50|16.97|15.36|16.97|15.36|17.01|15.39|16.97|15.36|0
1629869940000|2021-08-25 05:39:00|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1629870020000|2021-08-25 05:40:20|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629870040000|2021-08-25 05:40:40|16.99|15.37|16.97|15.36|16.99|15.37|16.97|15.36|0
1629870050000|2021-08-25 05:40:50|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1629870130000|2021-08-25 05:42:10|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1629870140000|2021-08-25 05:42:20|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629870160000|2021-08-25 05:42:40|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629870170000|2021-08-25 05:42:50|16.97|15.35|16.93|15.32|16.97|15.35|16.93|15.32|0
1629870180000|2021-08-25 05:43:00|16.97|15.35|16.97|15.35|16.97|15.35|16.95|15.34|0
1629870190000|2021-08-25 05:43:10|16.95|15.34|16.93|15.32|16.95|15.34|16.93|15.32|0
1629870200000|2021-08-25 05:43:20|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629870210000|2021-08-25 05:43:30|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1629870220000|2021-08-25 05:43:40|16.95|15.34|16.93|15.32|16.95|15.34|16.93|15.32|0
1629870230000|2021-08-25 05:43:50|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629870240000|2021-08-25 05:44:00|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629870260000|2021-08-25 05:44:20|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1629870270000|2021-08-25 05:44:30|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1629870310000|2021-08-25 05:45:10|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629870380000|2021-08-25 05:46:20|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629870410000|2021-08-25 05:46:50|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629870450000|2021-08-25 05:47:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1629870460000|2021-08-25 05:47:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629870510000|2021-08-25 05:48:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1629870530000|2021-08-25 05:48:50|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1629870560000|2021-08-25 05:49:20|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629870570000|2021-08-25 05:49:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1629870590000|2021-08-25 05:49:50|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629870600000|2021-08-25 05:50:00|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1629870610000|2021-08-25 05:50:10|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1629870670000|2021-08-25 05:51:10|17.06|15.43|17.07|15.45|17.07|15.45|17.06|15.43|0
1629870680000|2021-08-25 05:51:20|17.04|15.41|17.07|15.45|17.07|15.45|17.04|15.41|0
1629870690000|2021-08-25 05:51:30|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629870700000|2021-08-25 05:51:40|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629870750000|2021-08-25 05:52:30|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629870770000|2021-08-25 05:52:50|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629870780000|2021-08-25 05:53:00|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629870810000|2021-08-25 05:53:30|17.03||17.03||17.03||17.03||0
1629870820000|2021-08-25 05:53:40|17|15.38|16.98|15.36|17|15.38|16.98|15.36|0
1629870830000|2021-08-25 05:53:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629870850000|2021-08-25 05:54:10|16.96|15.35|16.96|15.35|16.98|15.36|16.96|15.35|0
1629870950000|2021-08-25 05:55:50||15.34||15.34||15.34||15.34|0
1629870990000|2021-08-25 05:56:30|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629871080000|2021-08-25 05:58:00|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629871180000|2021-08-25 05:59:40|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1629871190000|2021-08-25 05:59:50|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1629871200000|2021-08-25 06:00:00|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1629871210000|2021-08-25 06:00:10|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1629871230000|2021-08-25 06:00:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629871240000|2021-08-25 06:00:40|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1629871250000|2021-08-25 06:00:50|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629871260000|2021-08-25 06:01:00|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629871270000|2021-08-25 06:01:10|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629871280000|2021-08-25 06:01:20|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1629871300000|2021-08-25 06:01:40|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629871310000|2021-08-25 06:01:50|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629871320000|2021-08-25 06:02:00|16.99|15.37|16.92|15.31|16.99|15.37|16.92|15.31|0
1629871330000|2021-08-25 06:02:10|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629871350000|2021-08-25 06:02:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629871360000|2021-08-25 06:02:40|17.03|15.41|16.99|15.37|17.03|15.41|16.99|15.37|0
1629871370000|2021-08-25 06:02:50|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629871380000|2021-08-25 06:03:00|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1629871390000|2021-08-25 06:03:10|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629871400000|2021-08-25 06:03:20|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629871440000|2021-08-25 06:04:00|16.99|15.37|16.99|15.37|16.99|15.37|16.95|15.34|0
1629871450000|2021-08-25 06:04:10|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629871460000|2021-08-25 06:04:20|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629871490000|2021-08-25 06:04:50|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629871510000|2021-08-25 06:05:10|16.92|15.31|16.94|15.32|16.94|15.32|16.92|15.31|0
1629871520000|2021-08-25 06:05:20|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629871530000|2021-08-25 06:05:30|16.95|15.34|16.92|15.31|16.95|15.34|16.92|15.31|0
1629871550000|2021-08-25 06:05:50||15.3||15.3||15.3||15.3|0
1629871590000|2021-08-25 06:06:30|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629871600000|2021-08-25 06:06:40|16.81|15.21|16.81|15.21|16.83|15.22|16.81|15.21|0
1629871610000|2021-08-25 06:06:50|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1629871620000|2021-08-25 06:07:00|16.92|15.3|16.92|15.3|16.92|15.3|16.92|15.3|0
1629871630000|2021-08-25 06:07:10|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1629871640000|2021-08-25 06:07:20|16.91|15.3|16.91|15.3|16.95|15.34|16.91|15.3|0
1629871660000|2021-08-25 06:07:40|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629871680000|2021-08-25 06:08:00|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1629871690000|2021-08-25 06:08:10|16.86|15.25|16.88|15.27|16.88|15.27|16.86|15.25|0
1629871720000|2021-08-25 06:08:40|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1629871730000|2021-08-25 06:08:50|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629871760000|2021-08-25 06:09:20|16.93|15.32|16.95|15.34|16.95|15.34|16.93|15.32|0
1629871770000|2021-08-25 06:09:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1629871790000|2021-08-25 06:09:50|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1629871820000|2021-08-25 06:10:20|16.97|15.35|16.95|15.33|16.97|15.35|16.95|15.33|0
1629871840000|2021-08-25 06:10:40|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629871850000|2021-08-25 06:10:50|16.95|15.33|16.91|15.3|16.95|15.33|16.91|15.3|0
1629871880000|2021-08-25 06:11:20|16.95|15.33|16.95|15.33|16.95|15.33|16.95|15.33|0
1629871920000|2021-08-25 06:12:00|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1629871950000|2021-08-25 06:12:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629871960000|2021-08-25 06:12:40|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629871970000|2021-08-25 06:12:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629871980000|2021-08-25 06:13:00|16.86|15.25|16.84|15.23|16.86|15.25|16.84|15.23|0
1629872000000|2021-08-25 06:13:20|16.86|15.25|16.87|15.27|16.87|15.27|16.86|15.25|0
1629872010000|2021-08-25 06:13:30|16.86|15.25|16.87|15.27|16.87|15.27|16.86|15.25|0
1629872030000|2021-08-25 06:13:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629872040000|2021-08-25 06:14:00|16.8|15.2|16.84|15.23|16.84|15.23|16.8|15.2|0
1629872060000|2021-08-25 06:14:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629872070000|2021-08-25 06:14:30|16.84|15.23|16.84|15.23|16.84|15.23|16.82|15.22|0
1629872080000|2021-08-25 06:14:40|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629872090000|2021-08-25 06:14:50|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1629872100000|2021-08-25 06:15:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629872110000|2021-08-25 06:15:10|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629872150000|2021-08-25 06:15:50|16.94|15.33|16.94|15.33|16.94|15.33|16.93|15.32|0
1629872190000|2021-08-25 06:16:30|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629872200000|2021-08-25 06:16:40|16.94|15.33|16.94|15.33|16.98|15.36|16.94|15.33|0
1629872220000|2021-08-25 06:17:00|16.96|15.35|16.94|15.33|16.96|15.35|16.94|15.33|0
1629872250000|2021-08-25 06:17:30|16.91|15.3|16.94|15.33|16.94|15.33|16.91|15.3|0
1629872280000|2021-08-25 06:18:00|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1629872290000|2021-08-25 06:18:10|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629872300000|2021-08-25 06:18:20|16.91|15.3|16.93|15.31|16.93|15.31|16.91|15.3|0
1629872310000|2021-08-25 06:18:30|16.94|15.33|16.98|15.36|16.98|15.36|16.94|15.33|0
1629872330000|2021-08-25 06:18:50|16.96|15.35|16.94|15.33|16.96|15.35|16.94|15.33|0
1629872340000|2021-08-25 06:19:00|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629872350000|2021-08-25 06:19:10|16.98|15.36|16.94|15.33|16.98|15.36|16.94|15.33|0
1629872360000|2021-08-25 06:19:20|16.96|15.35|16.94|15.33|16.96|15.35|16.94|15.33|0
1629872410000|2021-08-25 06:20:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629872420000|2021-08-25 06:20:20|16.94|15.33|16.92|15.31|16.94|15.33|16.9|15.29|0
1629872430000|2021-08-25 06:20:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629872460000|2021-08-25 06:21:00|16.92|15.31|16.94|15.33|16.94|15.33|16.9|15.29|0
1629872470000|2021-08-25 06:21:10|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1629872480000|2021-08-25 06:21:20|16.92|15.31|16.94|15.33|16.94|15.33|16.9|15.29|0
1629872510000|2021-08-25 06:21:50|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629872520000|2021-08-25 06:22:00|16.9|15.29|16.9|15.29|16.94|15.33|16.9|15.29|0
1629872530000|2021-08-25 06:22:10|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1629872550000|2021-08-25 06:22:30|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1629872570000|2021-08-25 06:22:50|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1629872590000|2021-08-25 06:23:10|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629872600000|2021-08-25 06:23:20|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1629872620000|2021-08-25 06:23:40|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629872630000|2021-08-25 06:23:50|16.92|15.31|16.92|15.31|16.92|15.31|16.9|15.29|0
1629872640000|2021-08-25 06:24:00|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1629872650000|2021-08-25 06:24:10|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1629872670000|2021-08-25 06:24:30|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629872690000|2021-08-25 06:24:50|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1629872700000|2021-08-25 06:25:00|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629872780000|2021-08-25 06:26:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629872840000|2021-08-25 06:27:20|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1629872850000|2021-08-25 06:27:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629872860000|2021-08-25 06:27:40|16.86|15.26|16.86|15.26|16.86|15.26|16.83|15.22|0
1629872880000|2021-08-25 06:28:00|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1629872890000|2021-08-25 06:28:10|16.85|15.24|16.86|15.26|16.86|15.26|16.85|15.24|0
1629872910000|2021-08-25 06:28:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629872920000|2021-08-25 06:28:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629872970000|2021-08-25 06:29:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629873000000|2021-08-25 06:30:00|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1629873010000|2021-08-25 06:30:10|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629873020000|2021-08-25 06:30:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1629873030000|2021-08-25 06:30:30|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1629873100000|2021-08-25 06:31:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1629873150000|2021-08-25 06:32:30|17|15.39|16.97|15.35|17|15.39|16.97|15.35|0
1629873200000|2021-08-25 06:33:20|16.99|15.37|17|15.38|17|15.38|16.97|15.35|0
1629873240000|2021-08-25 06:34:00|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629873250000|2021-08-25 06:34:10|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629873260000|2021-08-25 06:34:20|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1629873280000|2021-08-25 06:34:40|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629873290000|2021-08-25 06:34:50|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1629873300000|2021-08-25 06:35:00|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1629873310000|2021-08-25 06:35:10|17.04|15.42|17.04|15.42|17.04|15.42|17|15.38|0
1629873320000|2021-08-25 06:35:20|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1629873340000|2021-08-25 06:35:40|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629873350000|2021-08-25 06:35:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629873360000|2021-08-25 06:36:00|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1629873370000|2021-08-25 06:36:10|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1629873380000|2021-08-25 06:36:20|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1629873390000|2021-08-25 06:36:30|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1629873410000|2021-08-25 06:36:50|17.04|15.42|17.04|15.42|17.04|15.42|17.02|15.4|0
1629873420000|2021-08-25 06:37:00|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1629873430000|2021-08-25 06:37:10||15.41||15.41||15.41||15.41|0
1629873530000|2021-08-25 06:38:50|17.06|15.43|17.07|15.45|17.07|15.45|17.06|15.43|0
1629873540000|2021-08-25 06:39:00|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629873550000|2021-08-25 06:39:10|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1629873570000|2021-08-25 06:39:30|17.04|15.41|17.07|15.45|17.07|15.45|17.04|15.41|0
1629873580000|2021-08-25 06:39:40|17.05|15.43|17.07|15.45|17.07|15.45|17.04|15.41|0
1629873590000|2021-08-25 06:39:50|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1629873630000|2021-08-25 06:40:30|17.02|15.4|17.03|15.41|17.03|15.41|17.02|15.4|0
1629873640000|2021-08-25 06:40:40|17|15.38|17|15.38|17|15.38|17|15.38|0
1629873750000|2021-08-25 06:42:30|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1629873760000|2021-08-25 06:42:40||15.34||15.34||15.34||15.34|0
1629873780000|2021-08-25 06:43:00|17|15.38|17|15.38|17|15.38|17|15.38|0
1629873790000|2021-08-25 06:43:10|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629873820000|2021-08-25 06:43:40|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1629873830000|2021-08-25 06:43:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1629873880000|2021-08-25 06:44:40|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1629873900000|2021-08-25 06:45:00|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629873920000|2021-08-25 06:45:20|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629873930000|2021-08-25 06:45:30|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1629873940000|2021-08-25 06:45:40|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1629873950000|2021-08-25 06:45:50|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629873960000|2021-08-25 06:46:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629873970000|2021-08-25 06:46:10|16.85|15.24|16.83|15.23|16.85|15.24|16.81|15.21|0
1629873980000|2021-08-25 06:46:20|16.85|15.24|16.85|15.24|16.85|15.24|16.81|15.21|0
1629873990000|2021-08-25 06:46:30|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1629874000000|2021-08-25 06:46:40|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629874010000|2021-08-25 06:46:50|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629874020000|2021-08-25 06:47:00|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1629874030000|2021-08-25 06:47:10|16.85|15.24|16.88|15.28|16.88|15.28|16.85|15.24|0
1629874040000|2021-08-25 06:47:20|16.85|15.24|16.85|15.24|16.88|15.28|16.85|15.24|0
1629874050000|2021-08-25 06:47:30|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1629874080000|2021-08-25 06:48:00|16.9|15.29|16.88|15.28|16.9|15.29|16.88|15.28|0
1629874090000|2021-08-25 06:48:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1629874100000|2021-08-25 06:48:20|16.9|15.29|16.88|15.28|16.9|15.29|16.88|15.28|0
1629874110000|2021-08-25 06:48:30|16.92|15.31|16.92|15.31|16.92|15.31|16.9|15.29|0
1629874130000|2021-08-25 06:48:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629874140000|2021-08-25 06:49:00|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1629874150000|2021-08-25 06:49:10|16.9|15.29|16.88|15.27|16.92|15.31|16.88|15.27|0
1629874200000|2021-08-25 06:50:00|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1629874210000|2021-08-25 06:50:10|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629874230000|2021-08-25 06:50:30|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1629874240000|2021-08-25 06:50:40|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1629874250000|2021-08-25 06:50:50|16.84||16.84||16.84||16.84||0
1629874260000|2021-08-25 06:51:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629874270000|2021-08-25 06:51:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629874300000|2021-08-25 06:51:40|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629874320000|2021-08-25 06:52:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629874400000|2021-08-25 06:53:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629874410000|2021-08-25 06:53:30|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1629874420000|2021-08-25 06:53:40|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1629874440000|2021-08-25 06:54:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629874460000|2021-08-25 06:54:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629874480000|2021-08-25 06:54:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629874520000|2021-08-25 06:55:20|16.81|15.2|16.81|15.2|16.81|15.2|16.81|15.2|0
1629874550000|2021-08-25 06:55:50|16.8||16.8||16.8||16.8||0
1629874610000|2021-08-25 06:56:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629874620000|2021-08-25 06:57:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1629874630000|2021-08-25 06:57:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629874650000|2021-08-25 06:57:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629874670000|2021-08-25 06:57:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629874680000|2021-08-25 06:58:00|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1629874690000|2021-08-25 06:58:10|16.75|15.15|16.75|15.15|16.75|15.15|16.73|15.14|0
1629874700000|2021-08-25 06:58:20|16.73|15.14|16.73|15.14|16.75|15.15|16.73|15.14|0
1629874710000|2021-08-25 06:58:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629874720000|2021-08-25 06:58:40|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629874730000|2021-08-25 06:58:50|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629874770000|2021-08-25 06:59:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629874780000|2021-08-25 06:59:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629874790000|2021-08-25 06:59:50|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1629874800000|2021-08-25 07:00:00|16.84|15.23|16.84|15.23|16.87|15.27|16.8|15.2|0
1629874810000|2021-08-25 07:00:10|16.8|15.2|16.73|15.14|16.8|15.2|16.73|15.14|0
1629874820000|2021-08-25 07:00:20|16.69|15.1|16.73|15.14|16.73|15.14|16.69|15.1|0
1629874830000|2021-08-25 07:00:30|16.69|15.1|16.77|15.17|16.77|15.17|16.69|15.1|0
1629874840000|2021-08-25 07:00:40|16.8|15.2|16.78|15.19|16.8|15.2|16.77|15.17|0
1629874850000|2021-08-25 07:00:50|16.77|15.17|16.84|15.23|16.84|15.23|16.77|15.17|0
1629874860000|2021-08-25 07:01:00|16.8|15.2|16.87|15.27|16.87|15.27|16.8|15.2|0
1629874870000|2021-08-25 07:01:10|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1629874880000|2021-08-25 07:01:20|16.25|14.7|16.28|14.73|16.28|14.73|16.25|14.7|0
1629874890000|2021-08-25 07:01:30|16.32|14.76|16.32|14.76|16.32|14.76|16.28|14.73|0
1629874910000|2021-08-25 07:01:50|16.28|14.73|16.32|14.76|16.32|14.76|16.28|14.73|0
1629874920000|2021-08-25 07:02:00|16.35|14.79|16.33|14.78|16.35|14.79|16.32|14.76|0
1629874930000|2021-08-25 07:02:10|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1629874950000|2021-08-25 07:02:30|16.24|14.7|16.21|14.67|16.24|14.7|16.21|14.67|0
1629874960000|2021-08-25 07:02:40|16.24|14.7|16.21|14.66|16.24|14.7|16.21|14.66|0
1629874970000|2021-08-25 07:02:50|16.17|14.63|16.14|14.6|16.17|14.63|16.14|14.6|0
1629874980000|2021-08-25 07:03:00|16.07|14.54|16.03|14.51|16.07|14.54|16.03|14.51|0
1629874990000|2021-08-25 07:03:10|15.96|14.44|15.93|14.41|15.96|14.44|15.93|14.41|0
1629875000000|2021-08-25 07:03:20|15.96|14.44|15.98|14.46|15.98|14.46|15.96|14.44|0
1629875010000|2021-08-25 07:03:30|16|14.47|16.03|14.5|16.03|14.51|16|14.47|0
1629875020000|2021-08-25 07:03:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629875030000|2021-08-25 07:03:50|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629875040000|2021-08-25 07:04:00|16.63|15.05|16.59|15.01|16.63|15.05|16.59|15.01|0
1629875050000|2021-08-25 07:04:10|16.63|15.05|16.67|15.08|16.67|15.08|16.63|15.05|0
1629875060000|2021-08-25 07:04:20|16.63|15.05|16.65|15.06|16.67|15.08|16.63|15.05|0
1629875070000|2021-08-25 07:04:30|16.63|15.05|16.67|15.08|16.67|15.08|16.63|15.05|0
1629875080000|2021-08-25 07:04:40|16.65|15.06|16.59|15.01|16.65|15.06|16.59|15.01|0
1629875090000|2021-08-25 07:04:50|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1629875100000|2021-08-25 07:05:00|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629875110000|2021-08-25 07:05:10|16.65|15.06|16.63|15.05|16.65|15.06|16.63|15.05|0
1629875120000|2021-08-25 07:05:20|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1629875130000|2021-08-25 07:05:30|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1629875160000|2021-08-25 07:06:00|16.59|15.01|16.56|14.98|16.59|15.01|16.56|14.98|0
1629875170000|2021-08-25 07:06:10|16.59|15.01|16.56|14.98|16.59|15.01|16.56|14.98|0
1629875180000|2021-08-25 07:06:20|16.59|15.01|16.63|15.04|16.63|15.04|16.56|14.98|0
1629875190000|2021-08-25 07:06:30|16.59|15.01|16.7|15.11|16.7|15.11|16.59|15.01|0
1629875200000|2021-08-25 07:06:40|16.66|15.08|16.7|15.11|16.7|15.11|16.66|15.08|0
1629875210000|2021-08-25 07:06:50|16.66|15.08|16.66|15.08|16.7|15.11|16.66|15.08|0
1629875220000|2021-08-25 07:07:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629875230000|2021-08-25 07:07:10|16.74|15.14|16.66|15.08|16.74|15.14|16.66|15.08|0
1629875240000|2021-08-25 07:07:20|16.68|15.09|16.81|15.21|16.81|15.21|16.68|15.09|0
1629875250000|2021-08-25 07:07:30|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1629875260000|2021-08-25 07:07:40|16.7|15.11|16.66|15.08|16.7|15.11|16.66|15.08|0
1629875270000|2021-08-25 07:07:50|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1629875280000|2021-08-25 07:08:00|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629875290000|2021-08-25 07:08:10|16.63|15.04|16.66|15.08|16.66|15.08|16.63|15.04|0
1629875300000|2021-08-25 07:08:20|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1629875310000|2021-08-25 07:08:30|16.59|15.01|16.63|15.04|16.63|15.04|16.59|15.01|0
1629875330000|2021-08-25 07:08:50|16.61|15.03|16.63|15.04|16.63|15.04|16.59|15.01|0
1629875340000|2021-08-25 07:09:00|16.66|15.08|16.66|15.08|16.66|15.08|16.63|15.04|0
1629875350000|2021-08-25 07:09:10|16.65|15.06|16.7|15.11|16.7|15.11|16.65|15.06|0
1629875360000|2021-08-25 07:09:20|16.66|15.08|16.7|15.11|16.7|15.11|16.66|15.08|0
1629875380000|2021-08-25 07:09:40|16.73|15.14|16.7|15.11|16.73|15.14|16.7|15.11|0
1629875390000|2021-08-25 07:09:50|16.66|15.07|16.7|15.11|16.7|15.11|16.66|15.07|0
1629875400000|2021-08-25 07:10:00|16.72|15.12|16.73|15.14|16.73|15.14|16.72|15.12|0
1629875410000|2021-08-25 07:10:10|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629875420000|2021-08-25 07:10:20|16.77|15.17|16.87|15.27|16.87|15.27|16.77|15.17|0
1629875430000|2021-08-25 07:10:30|16.84|15.24|16.87|15.27|16.87|15.27|16.84|15.24|0
1629875450000|2021-08-25 07:10:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629875460000|2021-08-25 07:11:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629875470000|2021-08-25 07:11:10|16.86|15.26|16.8|15.2|16.86|15.26|16.8|15.2|0
1629875480000|2021-08-25 07:11:20|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629875490000|2021-08-25 07:11:30|16.79|15.19|16.8|15.2|16.8|15.2|16.79|15.19|0
1629875510000|2021-08-25 07:11:50|16.79|15.19|16.77|15.17|16.79|15.19|16.77|15.17|0
1629875520000|2021-08-25 07:12:00|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629875530000|2021-08-25 07:12:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629875540000|2021-08-25 07:12:20|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629875550000|2021-08-25 07:12:30|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629875560000|2021-08-25 07:12:40|16.77|15.17|16.8|15.2|16.84|15.24|16.77|15.17|0
1629875570000|2021-08-25 07:12:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629875580000|2021-08-25 07:13:00|16.82|15.22|16.73|15.14|16.82|15.22|16.73|15.14|0
1629875600000|2021-08-25 07:13:20|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629875620000|2021-08-25 07:13:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629875630000|2021-08-25 07:13:50|16.79|15.19|16.8|15.2|16.8|15.2|16.79|15.19|0
1629875640000|2021-08-25 07:14:00|16.84|15.24|16.84|15.24|16.84|15.24|16.82|15.22|0
1629875650000|2021-08-25 07:14:10|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629875660000|2021-08-25 07:14:20|16.94|15.34|16.94|15.34|16.94|15.34|16.91|15.31|0
1629875670000|2021-08-25 07:14:30|16.91|15.31|16.91|15.31|16.91|15.31|16.87|15.27|0
1629875680000|2021-08-25 07:14:40|16.87|15.27|16.87|15.27|16.87|15.27|16.84|15.24|0
1629875690000|2021-08-25 07:14:50|16.84|15.24|16.87|15.27|16.87|15.27|16.84|15.24|0
1629875700000|2021-08-25 07:15:00|16.84|15.24|16.77|15.17|16.84|15.24|16.77|15.17|0
1629875710000|2021-08-25 07:15:10|16.73|15.14|16.69|15.1|16.73|15.14|16.66|15.07|0
1629875730000|2021-08-25 07:15:30|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629875740000|2021-08-25 07:15:40|16.69|15.1|16.73|15.14|16.73|15.14|16.69|15.1|0
1629875750000|2021-08-25 07:15:50|16.69|15.1|16.73|15.14|16.73|15.14|16.69|15.1|0
1629875760000|2021-08-25 07:16:00|16.71|15.12|16.8|15.2|16.8|15.2|16.71|15.12|0
1629875770000|2021-08-25 07:16:10|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629875780000|2021-08-25 07:16:20|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629875790000|2021-08-25 07:16:30|16.78|15.18|16.8|15.2|16.8|15.2|16.76|15.17|0
1629875800000|2021-08-25 07:16:40|16.83|15.23|16.83|15.23|16.83|15.23|16.8|15.2|0
1629875810000|2021-08-25 07:16:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629875820000|2021-08-25 07:17:00|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1629875830000|2021-08-25 07:17:10|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1629875840000|2021-08-25 07:17:20|16.76|15.17|16.76|15.17|16.76|15.17|16.73|15.13|0
1629875860000|2021-08-25 07:17:40|16.73|15.13|16.76|15.17|16.76|15.17|16.73|15.13|0
1629875870000|2021-08-25 07:17:50|16.8|15.2|16.8|15.2|16.8|15.2|16.78|15.18|0
1629875880000|2021-08-25 07:18:00|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1629875890000|2021-08-25 07:18:10|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1629875900000|2021-08-25 07:18:20|16.78|15.18|16.76|15.17|16.78|15.18|16.76|15.17|0
1629875910000|2021-08-25 07:18:30|16.73|15.13|16.76|15.17|16.76|15.17|16.73|15.13|0
1629875930000|2021-08-25 07:18:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629875940000|2021-08-25 07:19:00|16.76|15.17|16.76|15.17|16.76|15.17|16.73|15.13|0
1629875950000|2021-08-25 07:19:10|16.73|15.13|16.8|15.2|16.8|15.2|16.73|15.13|0
1629875960000|2021-08-25 07:19:20|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1629875970000|2021-08-25 07:19:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629875980000|2021-08-25 07:19:40|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629875990000|2021-08-25 07:19:50|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1629876010000|2021-08-25 07:20:10|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629876030000|2021-08-25 07:20:30||15.16||15.16||15.16||15.16|0
1629876040000|2021-08-25 07:20:40|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1629876050000|2021-08-25 07:20:50|16.73|15.13|16.8|15.2|16.8|15.2|16.72|15.13|0
1629876060000|2021-08-25 07:21:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629876070000|2021-08-25 07:21:10|16.83|15.23|16.83|15.23|16.87|15.27|16.83|15.23|0
1629876080000|2021-08-25 07:21:20|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629876090000|2021-08-25 07:21:30|16.85|15.25|16.83|15.23|16.87|15.27|16.83|15.23|0
1629876100000|2021-08-25 07:21:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629876110000|2021-08-25 07:21:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1629876120000|2021-08-25 07:22:00|16.76|15.16|16.83|15.23|16.83|15.23|16.76|15.16|0
1629876130000|2021-08-25 07:22:10|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629876140000|2021-08-25 07:22:20|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629876150000|2021-08-25 07:22:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629876170000|2021-08-25 07:22:50|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1629876180000|2021-08-25 07:23:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629876200000|2021-08-25 07:23:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629876230000|2021-08-25 07:23:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629876240000|2021-08-25 07:24:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629876250000|2021-08-25 07:24:10|16.86|15.26|16.85|15.25|16.86|15.26|16.83|15.23|0
1629876260000|2021-08-25 07:24:20|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629876280000|2021-08-25 07:24:40|16.83|15.23|16.9|15.3|16.9|15.3|16.83|15.23|0
1629876290000|2021-08-25 07:24:50|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629876300000|2021-08-25 07:25:00|16.93|15.33|16.86|15.26|16.93|15.33|16.86|15.26|0
1629876310000|2021-08-25 07:25:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629876320000|2021-08-25 07:25:20|16.86|15.26|16.86|15.26|16.9|15.3|16.86|15.26|0
1629876330000|2021-08-25 07:25:30|16.9|15.3|16.86|15.26|16.9|15.3|16.86|15.26|0
1629876340000|2021-08-25 07:25:40|16.88|15.28|16.86|15.26|16.88|15.28|16.86|15.26|0
1629876360000|2021-08-25 07:26:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629876370000|2021-08-25 07:26:10|16.86|15.26|16.9|15.3|16.9|15.3|16.86|15.26|0
1629876400000|2021-08-25 07:26:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629876410000|2021-08-25 07:26:50|16.88|15.28|16.86|15.26|16.9|15.3|16.86|15.26|0
1629876420000|2021-08-25 07:27:00|16.9|15.3|16.88|15.28|16.9|15.3|16.86|15.26|0
1629876430000|2021-08-25 07:27:10|16.86|15.26|16.9|15.3|16.9|15.3|16.86|15.26|0
1629876450000|2021-08-25 07:27:30|16.91|15.31|16.9|15.3|16.93|15.33|16.9|15.3|0
1629876460000|2021-08-25 07:27:40|16.93|15.33|16.91|15.31|16.93|15.33|16.91|15.31|0
1629876470000|2021-08-25 07:27:50|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629876480000|2021-08-25 07:28:00|16.88|15.28|16.9|15.3|16.9|15.3|16.88|15.28|0
1629876500000|2021-08-25 07:28:20|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629876510000|2021-08-25 07:28:30|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629876530000|2021-08-25 07:28:50|16.86|15.26|16.89|15.29|16.89|15.29|16.86|15.26|0
1629876540000|2021-08-25 07:29:00|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629876550000|2021-08-25 07:29:10|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629876560000|2021-08-25 07:29:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629876600000|2021-08-25 07:30:00|16.86|15.26|16.82|15.22|16.86|15.26|16.82|15.22|0
1629876610000|2021-08-25 07:30:10|16.86|15.26|16.79|15.19|16.86|15.26|16.79|15.19|0
1629876620000|2021-08-25 07:30:20|16.82|15.22|16.82|15.22|16.82|15.22|16.79|15.19|0
1629876630000|2021-08-25 07:30:30|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629876640000|2021-08-25 07:30:40|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1629876650000|2021-08-25 07:30:50|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1629876660000|2021-08-25 07:31:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629876670000|2021-08-25 07:31:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629876680000|2021-08-25 07:31:20|16.86|15.26|16.82|15.22|16.86|15.26|16.82|15.22|0
1629876720000|2021-08-25 07:32:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629876750000|2021-08-25 07:32:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629876780000|2021-08-25 07:33:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629876790000|2021-08-25 07:33:10|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629876800000|2021-08-25 07:33:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629876830000|2021-08-25 07:33:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629876840000|2021-08-25 07:34:00|16.75|15.16|16.75|15.16|16.75|15.16|16.71|15.12|0
1629876850000|2021-08-25 07:34:10|16.71|15.12|16.75|15.16|16.75|15.16|16.71|15.12|0
1629876860000|2021-08-25 07:34:20|16.71|15.12|16.73|15.14|16.75|15.16|16.71|15.12|0
1629876870000|2021-08-25 07:34:30|16.71|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1629876880000|2021-08-25 07:34:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629876890000|2021-08-25 07:34:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629876900000|2021-08-25 07:35:00|16.82|15.22|16.77|15.17|16.82|15.22|16.77|15.17|0
1629876910000|2021-08-25 07:35:10|16.75|15.15|16.75|15.15|16.75|15.15|16.71|15.12|0
1629876920000|2021-08-25 07:35:20|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629876940000|2021-08-25 07:35:40|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629876970000|2021-08-25 07:36:10|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1629876980000|2021-08-25 07:36:20|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1629876990000|2021-08-25 07:36:30|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1629877010000|2021-08-25 07:36:50|16.78|15.19|16.82|15.22|16.82|15.22|16.78|15.19|0
1629877020000|2021-08-25 07:37:00|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629877040000|2021-08-25 07:37:20|16.82|15.22|16.78|15.19|16.82|15.22|16.78|15.19|0
1629877050000|2021-08-25 07:37:30|16.82|15.22|16.78|15.19|16.82|15.22|16.78|15.19|0
1629877060000|2021-08-25 07:37:40|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629877070000|2021-08-25 07:37:50|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1629877090000|2021-08-25 07:38:10|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1629877100000|2021-08-25 07:38:20|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629877140000|2021-08-25 07:39:00|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1629877150000|2021-08-25 07:39:10|16.67||16.67||16.67||16.67||0
1629877190000|2021-08-25 07:39:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629877200000|2021-08-25 07:40:00|16.69|15.1|16.67|15.09|16.69|15.1|16.67|15.09|0
1629877210000|2021-08-25 07:40:10|16.71|15.12|16.66|15.07|16.71|15.12|16.66|15.07|0
1629877220000|2021-08-25 07:40:20|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1629877230000|2021-08-25 07:40:30|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629877240000|2021-08-25 07:40:40|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629877250000|2021-08-25 07:40:50|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629877280000|2021-08-25 07:41:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629877310000|2021-08-25 07:41:50|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629877330000|2021-08-25 07:42:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629877340000|2021-08-25 07:42:20|16.78|15.18|16.8|15.2|16.82|15.22|16.78|15.18|0
1629877350000|2021-08-25 07:42:30|16.82|15.22|16.78|15.18|16.82|15.22|16.78|15.18|0
1629877360000|2021-08-25 07:42:40|16.82|15.22|16.71|15.12|16.82|15.22|16.71|15.12|0
1629877370000|2021-08-25 07:42:50|16.74|15.15|16.73|15.13|16.74|15.15|16.71|15.12|0
1629877380000|2021-08-25 07:43:00|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629877410000|2021-08-25 07:43:30|16.74|15.15|16.76|15.17|16.76|15.17|16.74|15.15|0
1629877420000|2021-08-25 07:43:40|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1629877430000|2021-08-25 07:43:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629877440000|2021-08-25 07:44:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629877450000|2021-08-25 07:44:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629877490000|2021-08-25 07:44:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1629877500000|2021-08-25 07:45:00|16.74|15.15|16.74|15.15|16.74|15.15|16.71|15.12|0
1629877510000|2021-08-25 07:45:10|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1629877520000|2021-08-25 07:45:20|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629877530000|2021-08-25 07:45:30|16.74|15.11|16.74|15.15|16.74|15.15|16.74|15.11|0
1629877540000|2021-08-25 07:45:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629877550000|2021-08-25 07:45:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629877560000|2021-08-25 07:46:00|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1629877570000|2021-08-25 07:46:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629877590000|2021-08-25 07:46:30|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1629877600000|2021-08-25 07:46:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629877610000|2021-08-25 07:46:50|16.71|15.11|16.7|15.11|16.71|15.11|16.67|15.08|0
1629877620000|2021-08-25 07:47:00|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629877630000|2021-08-25 07:47:10|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1629877640000|2021-08-25 07:47:20|16.7|15.11|16.7|15.11|16.74|15.15|16.7|15.11|0
1629877650000|2021-08-25 07:47:30|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1629877660000|2021-08-25 07:47:40|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629877680000|2021-08-25 07:48:00|16.7|15.11|16.7|15.11|16.7|15.11|16.69|15.1|0
1629877690000|2021-08-25 07:48:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629877700000|2021-08-25 07:48:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629877710000|2021-08-25 07:48:30|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1629877720000|2021-08-25 07:48:40|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1629877730000|2021-08-25 07:48:50|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1629877740000|2021-08-25 07:49:00|16.6|15.02|16.63|15.05|16.63|15.05|16.6|15.02|0
1629877760000|2021-08-25 07:49:20|16.6|15.01|16.6|15.01|16.6|15.01|16.6|15.01|0
1629877770000|2021-08-25 07:49:30|16.63|15.05|16.6|15.01|16.63|15.05|16.6|15.01|0
1629877780000|2021-08-25 07:49:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629877790000|2021-08-25 07:49:50|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629877800000|2021-08-25 07:50:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629877810000|2021-08-25 07:50:10|16.67|15.08|16.7|15.11|16.7|15.11|16.67|15.08|0
1629877830000|2021-08-25 07:50:30|16.67|15.08|16.65|15.06|16.67|15.08|16.65|15.06|0
1629877840000|2021-08-25 07:50:40|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1629877850000|2021-08-25 07:50:50|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629877860000|2021-08-25 07:51:00|16.67|15.08|16.67|15.08|16.67|15.08|16.65|15.06|0
1629877890000|2021-08-25 07:51:30|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629877910000|2021-08-25 07:51:50|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629877920000|2021-08-25 07:52:00|16.66||16.66||16.66||16.66||0
1629877950000|2021-08-25 07:52:30|16.63|15.05|16.66|15.08|16.66|15.08|16.63|15.05|0
1629877960000|2021-08-25 07:52:40|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.04|0
1629877970000|2021-08-25 07:52:50|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1629877990000|2021-08-25 07:53:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1629878060000|2021-08-25 07:54:20|16.63|15.04|16.63|15.04|16.66|15.08|16.63|15.04|0
1629878070000|2021-08-25 07:54:30|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629878080000|2021-08-25 07:54:40|16.63|15.04|16.66|15.08|16.66|15.08|16.63|15.04|0
1629878090000|2021-08-25 07:54:50|16.63|15.04|16.66|15.08|16.66|15.08|16.63|15.04|0
1629878150000|2021-08-25 07:55:50|16.7|15.11|16.66|15.08|16.7|15.11|16.66|15.08|0
1629878160000|2021-08-25 07:56:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629878170000|2021-08-25 07:56:10|16.66|15.08|16.66|15.07|16.7|15.11|16.66|15.07|0
1629878200000|2021-08-25 07:56:40|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629878230000|2021-08-25 07:57:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629878240000|2021-08-25 07:57:20|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629878250000|2021-08-25 07:57:30|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629878260000|2021-08-25 07:57:40|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1629878270000|2021-08-25 07:57:50|16.73|15.14|16.7|15.11|16.73|15.14|16.7|15.11|0
1629878280000|2021-08-25 07:58:00|16.73|15.14|16.73|15.14|16.73|15.14|16.7|15.11|0
1629878290000|2021-08-25 07:58:10|16.7|15.11|16.73|15.14|16.73|15.14|16.7|15.11|0
1629878300000|2021-08-25 07:58:20|16.71|15.12|16.73|15.14|16.73|15.14|16.71|15.12|0
1629878340000|2021-08-25 07:59:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629878350000|2021-08-25 07:59:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629878370000|2021-08-25 07:59:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629878400000|2021-08-25 08:00:00|16.79|15.19|16.69|15.1|16.79|15.19|16.69|15.1|0
1629878420000|2021-08-25 08:00:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629878460000|2021-08-25 08:01:00|16.77|15.17|16.73|15.14|16.77|15.17|16.69|15.1|0
1629878470000|2021-08-25 08:01:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629878490000|2021-08-25 08:01:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629878500000|2021-08-25 08:01:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629878510000|2021-08-25 08:01:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629878520000|2021-08-25 08:02:00|16.92|15.32|16.94|15.34|16.94|15.34|16.9|15.3|0
1629878530000|2021-08-25 08:02:10|16.97|15.37|16.96|15.36|16.97|15.37|16.94|15.34|0
1629878540000|2021-08-25 08:02:20|16.97|15.37|16.94|15.34|16.97|15.37|16.94|15.34|0
1629878550000|2021-08-25 08:02:30|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878560000|2021-08-25 08:02:40|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629878580000|2021-08-25 08:03:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878590000|2021-08-25 08:03:10|16.94|15.34|16.9|15.3|16.94|15.34|16.9|15.3|0
1629878600000|2021-08-25 08:03:20|16.94|15.34|16.9|15.3|16.94|15.34|16.9|15.3|0
1629878620000|2021-08-25 08:03:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629878630000|2021-08-25 08:03:50|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878640000|2021-08-25 08:04:00|16.92|15.32|16.94|15.34|16.94|15.34|16.92|15.32|0
1629878660000|2021-08-25 08:04:20|16.97|15.37|16.94|15.34|16.97|15.37|16.94|15.34|0
1629878680000|2021-08-25 08:04:40|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878700000|2021-08-25 08:05:00|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629878740000|2021-08-25 08:05:40|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878750000|2021-08-25 08:05:50|16.87|15.27|16.85|15.25|16.87|15.27|16.83|15.23|0
1629878760000|2021-08-25 08:06:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629878780000|2021-08-25 08:06:20|16.9|15.3|16.94|15.34|16.94|15.34|16.9|15.3|0
1629878790000|2021-08-25 08:06:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629878800000|2021-08-25 08:06:40|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629878820000|2021-08-25 08:07:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629878830000|2021-08-25 08:07:10|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629878870000|2021-08-25 08:07:50|16.9|15.3|16.87|15.27|16.9|15.3|16.87|15.27|0
1629878880000|2021-08-25 08:08:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878900000|2021-08-25 08:08:20|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629878910000|2021-08-25 08:08:30|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629878930000|2021-08-25 08:08:50|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629878940000|2021-08-25 08:09:00|16.87|15.27|16.86|15.26|16.9|15.3|16.86|15.26|0
1629878960000|2021-08-25 08:09:20|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629878970000|2021-08-25 08:09:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629878980000|2021-08-25 08:09:40|16.88|15.28|16.86|15.26|16.9|15.3|16.86|15.26|0
1629879000000|2021-08-25 08:10:00|16.88|15.28|16.86|15.26|16.88|15.28|16.86|15.26|0
1629879010000|2021-08-25 08:10:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629879020000|2021-08-25 08:10:20|16.79|15.2|16.72|15.13|16.79|15.2|16.72|15.13|0
1629879030000|2021-08-25 08:10:30|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1629879040000|2021-08-25 08:10:40|16.69|15.1|16.61|15.03|16.69|15.1|16.61|15.03|0
1629879050000|2021-08-25 08:10:50|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629879060000|2021-08-25 08:11:00|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1629879070000|2021-08-25 08:11:10|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1629879080000|2021-08-25 08:11:20|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1629879090000|2021-08-25 08:11:30|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1629879100000|2021-08-25 08:11:40|16.58|15|16.54|14.97|16.58|15|16.54|14.97|0
1629879110000|2021-08-25 08:11:50|16.58|15|16.58|15|16.58|15|16.58|15|0
1629879130000|2021-08-25 08:12:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1629879150000|2021-08-25 08:12:30|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1629879160000|2021-08-25 08:12:40|16.44|14.87|16.44|14.87|16.47|14.9|16.44|14.87|0
1629879170000|2021-08-25 08:12:50|16.47|14.9|16.43|14.87|16.47|14.9|16.43|14.87|0
1629879180000|2021-08-25 08:13:00|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1629879190000|2021-08-25 08:13:10|16.4|14.84|16.4|14.84|16.43|14.87|16.4|14.84|0
1629879200000|2021-08-25 08:13:20|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1629879210000|2021-08-25 08:13:30|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629879220000|2021-08-25 08:13:40|16.36|14.81|16.36|14.81|16.36|14.81|16.36|14.81|0
1629879230000|2021-08-25 08:13:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629879240000|2021-08-25 08:14:00|16.36|14.8|16.36|14.8|16.4|14.84|16.36|14.8|0
1629879250000|2021-08-25 08:14:10|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1629879260000|2021-08-25 08:14:20|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1629879270000|2021-08-25 08:14:30|16.4|14.84|16.36|14.8|16.4|14.84|16.36|14.8|0
1629879280000|2021-08-25 08:14:40|16.4|14.84|16.4|14.84|16.4|14.84|16.36|14.8|0
1629879290000|2021-08-25 08:14:50|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1629879320000|2021-08-25 08:15:20|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1629879340000|2021-08-25 08:15:40|16.38|14.82|16.4|14.84|16.4|14.84|16.38|14.82|0
1629879350000|2021-08-25 08:15:50|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1629879370000|2021-08-25 08:16:10|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1629879380000|2021-08-25 08:16:20|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1629879390000|2021-08-25 08:16:30|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1629879400000|2021-08-25 08:16:40|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1629879410000|2021-08-25 08:16:50|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1629879420000|2021-08-25 08:17:00|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629879430000|2021-08-25 08:17:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1629879440000|2021-08-25 08:17:20|16.18|14.64|16.22|14.68|16.22|14.68|16.18|14.64|0
1629879450000|2021-08-25 08:17:30|16.25|14.71|16.22|14.67|16.25|14.71|16.22|14.67|0
1629879460000|2021-08-25 08:17:40|16.25|14.71|16.29|14.74|16.29|14.74|16.25|14.71|0
1629879470000|2021-08-25 08:17:50|16.25|14.71|16.25|14.71|16.25|14.71|16.25|14.71|0
1629879480000|2021-08-25 08:18:00|16.22|14.67|16.25|14.71|16.25|14.71|16.22|14.67|0
1629879500000|2021-08-25 08:18:20|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629879520000|2021-08-25 08:18:40|16.25|14.71|16.18|14.64|16.25|14.71|16.18|14.64|0
1629879530000|2021-08-25 08:18:50|16.22|14.67|16.15|14.61|16.22|14.67|16.15|14.61|0
1629879540000|2021-08-25 08:19:00|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1629879550000|2021-08-25 08:19:10|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1629879570000|2021-08-25 08:19:30|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1629879580000|2021-08-25 08:19:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1629879600000|2021-08-25 08:20:00|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629879610000|2021-08-25 08:20:10|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629879620000|2021-08-25 08:20:20|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1629879630000|2021-08-25 08:20:30|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1629879640000|2021-08-25 08:20:40|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1629879650000|2021-08-25 08:20:50|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629879660000|2021-08-25 08:21:00|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629879670000|2021-08-25 08:21:10|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1629879680000|2021-08-25 08:21:20|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629879690000|2021-08-25 08:21:30|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1629879700000|2021-08-25 08:21:40|16.23|14.69|16.22|14.67|16.23|14.69|16.22|14.67|0
1629879710000|2021-08-25 08:21:50|16.25|14.7|16.22|14.67|16.25|14.7|16.22|14.67|0
1629879760000|2021-08-25 08:22:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629879790000|2021-08-25 08:23:10|16.64|15.02|16.64|15.06|16.64|15.06|16.64|15.02|0
1629879800000|2021-08-25 08:23:20|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629879810000|2021-08-25 08:23:30|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629879850000|2021-08-25 08:24:10|16.61|15.02|16.57|14.99|16.61|15.02|16.57|14.99|0
1629879860000|2021-08-25 08:24:20|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629879870000|2021-08-25 08:24:30|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1629879880000|2021-08-25 08:24:40|16.57|14.99|16.57|14.99|16.59|15.01|16.57|14.99|0
1629879890000|2021-08-25 08:24:50|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1629879900000|2021-08-25 08:25:00|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1629879910000|2021-08-25 08:25:10|16.6||16.6||16.6||16.6||0
1629879960000|2021-08-25 08:26:00|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1629879970000|2021-08-25 08:26:10|16.6|15.02|16.64|15.06|16.64|15.06|16.6|15.02|0
1629879980000|2021-08-25 08:26:20|16.6|15.02|16.64|15.05|16.64|15.05|16.6|15.02|0
1629880000000|2021-08-25 08:26:40|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1629880010000|2021-08-25 08:26:50|16.67|15.05|16.64|15.05|16.67|15.05|16.64|15.05|0
1629880020000|2021-08-25 08:27:00|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1629880030000|2021-08-25 08:27:10|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1629880060000|2021-08-25 08:27:40|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1629880070000|2021-08-25 08:27:50|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1629880080000|2021-08-25 08:28:00|16.71|15.12|16.71|15.12|16.75|15.15|16.71|15.12|0
1629880090000|2021-08-25 08:28:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629880100000|2021-08-25 08:28:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629880120000|2021-08-25 08:28:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629880130000|2021-08-25 08:28:50|16.71|15.12|16.71|15.12|16.74|15.15|16.71|15.12|0
1629880140000|2021-08-25 08:29:00|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1629880150000|2021-08-25 08:29:10|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1629880160000|2021-08-25 08:29:20|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1629880170000|2021-08-25 08:29:30|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.08|0
1629880180000|2021-08-25 08:29:40|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629880200000|2021-08-25 08:30:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629880230000|2021-08-25 08:30:30|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629880250000|2021-08-25 08:30:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629880260000|2021-08-25 08:31:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1629880270000|2021-08-25 08:31:10|16.64|15.05|16.64|15.05|16.67|15.08|16.64|15.05|0
1629880290000|2021-08-25 08:31:30|16.6|15.02|16.67|15.08|16.67|15.08|16.6|15.02|0
1629880300000|2021-08-25 08:31:40|16.64|15.05|16.67|15.08|16.67|15.08|16.64|15.05|0
1629880310000|2021-08-25 08:31:50|16.64|15.05|16.67|15.08|16.67|15.08|16.64|15.05|0
1629880320000|2021-08-25 08:32:00|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1629880330000|2021-08-25 08:32:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629880340000|2021-08-25 08:32:20|16.56|14.99|16.6|15.02|16.6|15.02|16.56|14.99|0
1629880350000|2021-08-25 08:32:30|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629880370000|2021-08-25 08:32:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629880380000|2021-08-25 08:33:00|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629880420000|2021-08-25 08:33:40|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1629880430000|2021-08-25 08:33:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1629880450000|2021-08-25 08:34:10|16.62|15.03|16.67|15.08|16.67|15.08|16.6|15.02|0
1629880480000|2021-08-25 08:34:40|16.63|15.05|16.63|15.05|16.67|15.08|16.63|15.05|0
1629880490000|2021-08-25 08:34:50|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629880500000|2021-08-25 08:35:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629880520000|2021-08-25 08:35:20|16.74|15.15|16.7|15.11|16.74|15.15|16.7|15.11|0
1629880530000|2021-08-25 08:35:30|16.74|15.15|16.7|15.11|16.74|15.15|16.7|15.11|0
1629880540000|2021-08-25 08:35:40|16.67|15.08|16.7|15.11|16.7|15.11|16.67|15.08|0
1629880550000|2021-08-25 08:35:50|16.67|15.08|16.69|15.1|16.7|15.11|16.67|15.08|0
1629880560000|2021-08-25 08:36:00|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629880570000|2021-08-25 08:36:10|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629880610000|2021-08-25 08:36:50|16.69|15.1|16.7|15.11|16.7|15.11|16.67|15.08|0
1629880650000|2021-08-25 08:37:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629880670000|2021-08-25 08:37:50|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629880680000|2021-08-25 08:38:00|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629880700000|2021-08-25 08:38:20|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629880710000|2021-08-25 08:38:30|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629880720000|2021-08-25 08:38:40|16.88|15.28|16.91|15.31|16.91|15.31|16.88|15.28|0
1629880740000|2021-08-25 08:39:00|16.88|15.28|16.84|15.24|16.88|15.28|16.84|15.24|0
1629880750000|2021-08-25 08:39:10|16.88|15.28|16.88|15.28|16.88|15.28|16.86|15.26|0
1629880770000|2021-08-25 08:39:30|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629880780000|2021-08-25 08:39:40|16.89|15.29|16.88|15.28|16.91|15.31|16.88|15.28|0
1629880790000|2021-08-25 08:39:50|16.91|15.31|16.88|15.28|16.91|15.31|16.88|15.28|0
1629880800000|2021-08-25 08:40:00|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629880810000|2021-08-25 08:40:10|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629880830000|2021-08-25 08:40:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629880850000|2021-08-25 08:40:50|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629880880000|2021-08-25 08:41:20|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629880890000|2021-08-25 08:41:30|16.87|15.27|16.84|15.24|16.87|15.27|16.84|15.24|0
1629880920000|2021-08-25 08:42:00|16.82|15.22|16.84|15.24|16.84|15.24|16.82|15.22|0
1629880930000|2021-08-25 08:42:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629880950000|2021-08-25 08:42:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629880960000|2021-08-25 08:42:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629880980000|2021-08-25 08:43:00|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1629881000000|2021-08-25 08:43:20|16.77|15.17|16.81|15.21|16.81|15.21|16.77|15.17|0
1629881010000|2021-08-25 08:43:30|16.8|15.2|16.8|15.2|16.82|15.22|16.8|15.2|0
1629881020000|2021-08-25 08:43:40|16.84|15.24|16.84|15.24|16.84|15.24|16.82|15.22|0
1629881030000|2021-08-25 08:43:50|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1629881040000|2021-08-25 08:44:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629881080000|2021-08-25 08:44:40|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1629881100000|2021-08-25 08:45:00|16.91|15.31|16.87|15.27|16.91|15.31|16.87|15.27|0
1629881110000|2021-08-25 08:45:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629881120000|2021-08-25 08:45:20|16.8|15.2|16.8|15.2|16.82|15.22|16.8|15.2|0
1629881130000|2021-08-25 08:45:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629881140000|2021-08-25 08:45:40|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629881160000|2021-08-25 08:46:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629881170000|2021-08-25 08:46:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629881180000|2021-08-25 08:46:20|16.84|15.24|16.8|15.2|16.84|15.24|16.8|15.2|0
1629881190000|2021-08-25 08:46:30|16.82|15.22|16.84|15.24|16.84|15.24|16.8|15.2|0
1629881200000|2021-08-25 08:46:40|16.82|15.22|16.84|15.24|16.84|15.24|16.8|15.2|0
1629881210000|2021-08-25 08:46:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629881230000|2021-08-25 08:47:10|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629881260000|2021-08-25 08:47:40|16.85|15.25|16.84|15.24|16.85|15.25|16.84|15.24|0
1629881350000|2021-08-25 08:49:10|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629881360000|2021-08-25 08:49:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629881380000|2021-08-25 08:49:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629881400000|2021-08-25 08:50:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629881430000|2021-08-25 08:50:30|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1629881480000|2021-08-25 08:51:20|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629881490000|2021-08-25 08:51:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629881500000|2021-08-25 08:51:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629881550000|2021-08-25 08:52:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629881570000|2021-08-25 08:52:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629881580000|2021-08-25 08:53:00|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629881590000|2021-08-25 08:53:10|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629881610000|2021-08-25 08:53:30|16.8|15.2|16.8|15.2|16.83|15.23|16.8|15.2|0
1629881620000|2021-08-25 08:53:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629881640000|2021-08-25 08:54:00|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629881650000|2021-08-25 08:54:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629881700000|2021-08-25 08:55:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629881710000|2021-08-25 08:55:10|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1629881720000|2021-08-25 08:55:20|16.83|15.23|16.83|15.23|16.83|15.23|16.8|15.2|0
1629881730000|2021-08-25 08:55:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629881800000|2021-08-25 08:56:40|16.79||16.79||16.79||16.79||0
1629881840000|2021-08-25 08:57:20|16.83|15.19|16.83|15.23|16.83|15.23|16.83|15.19|0
1629881850000|2021-08-25 08:57:30|16.79|15.19|16.83|15.23|16.83|15.23|16.79|15.19|0
1629881860000|2021-08-25 08:57:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629881870000|2021-08-25 08:57:50|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1629881880000|2021-08-25 08:58:00|16.76|15.16|16.78|15.18|16.79|15.19|16.76|15.16|0
1629881890000|2021-08-25 08:58:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629881930000|2021-08-25 08:58:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629881990000|2021-08-25 08:59:50|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629882000000|2021-08-25 09:00:00|16.83|15.23|16.93|15.33|16.93|15.33|16.83|15.23|0
1629882010000|2021-08-25 09:00:10|16.95|15.35|17|15.4|17|15.4|16.95|15.35|0
1629882020000|2021-08-25 09:00:20|16.96|15.36|16.9|15.3|16.96|15.36|16.9|15.3|0
1629882030000|2021-08-25 09:00:30|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629882040000|2021-08-25 09:00:40|16.96|15.36|16.96|15.36|17|15.4|16.96|15.36|0
1629882050000|2021-08-25 09:00:50|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629882060000|2021-08-25 09:01:00|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629882090000|2021-08-25 09:01:30|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629882100000|2021-08-25 09:01:40|16.89|15.29|16.86|15.26|16.89|15.29|16.86|15.26|0
1629882110000|2021-08-25 09:01:50|16.84|15.24|16.83|15.23|16.84|15.24|16.83|15.23|0
1629882130000|2021-08-25 09:02:10|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629882140000|2021-08-25 09:02:20|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629882150000|2021-08-25 09:02:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629882160000|2021-08-25 09:02:40|16.82|15.22|16.82|15.22|16.84|15.24|16.82|15.22|0
1629882210000|2021-08-25 09:03:30|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629882220000|2021-08-25 09:03:40|16.79|15.19|16.79|15.19|16.82|15.22|16.79|15.19|0
1629882230000|2021-08-25 09:03:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882240000|2021-08-25 09:04:00|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1629882250000|2021-08-25 09:04:10|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629882260000|2021-08-25 09:04:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882270000|2021-08-25 09:04:30|16.86|15.26|16.82|15.22|16.86|15.26|16.82|15.22|0
1629882280000|2021-08-25 09:04:40|16.84|15.24|16.86|15.26|16.86|15.26|16.84|15.24|0
1629882350000|2021-08-25 09:05:50|16.87|15.27|16.86|15.26|16.87|15.27|16.86|15.26|0
1629882360000|2021-08-25 09:06:00|16.89|15.29|16.89|15.29|16.91|15.31|16.89|15.29|0
1629882370000|2021-08-25 09:06:10|16.91|15.31|16.93|15.33|16.93|15.33|16.91|15.31|0
1629882380000|2021-08-25 09:06:20|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629882410000|2021-08-25 09:06:50|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629882420000|2021-08-25 09:07:00|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1629882450000|2021-08-25 09:07:30|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629882460000|2021-08-25 09:07:40|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629882480000|2021-08-25 09:08:00|16.96|15.36|16.92|15.32|16.96|15.36|16.92|15.32|0
1629882500000|2021-08-25 09:08:20|16.94|15.34|16.92|15.32|16.94|15.34|16.92|15.32|0
1629882510000|2021-08-25 09:08:30|16.89|15.29|16.91|15.31|16.91|15.31|16.89|15.29|0
1629882530000|2021-08-25 09:08:50|16.89|15.29|16.89|15.29|16.91|15.31|16.89|15.29|0
1629882570000|2021-08-25 09:09:30|16.85|15.25|16.91|15.31|16.91|15.31|16.85|15.25|0
1629882580000|2021-08-25 09:09:40|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1629882610000|2021-08-25 09:10:10|16.85|15.25|16.89|15.29|16.89|15.29|16.85|15.25|0
1629882620000|2021-08-25 09:10:20|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629882630000|2021-08-25 09:10:30|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629882640000|2021-08-25 09:10:40|16.85|15.25|16.92|15.32|16.92|15.32|16.85|15.25|0
1629882650000|2021-08-25 09:10:50|16.91|15.31|16.89|15.29|16.91|15.31|16.89|15.29|0
1629882680000|2021-08-25 09:11:20|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629882690000|2021-08-25 09:11:30|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1629882700000|2021-08-25 09:11:40|16.87|15.27|16.85|15.25|16.89|15.29|16.85|15.25|0
1629882730000|2021-08-25 09:12:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882740000|2021-08-25 09:12:20|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629882770000|2021-08-25 09:12:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882780000|2021-08-25 09:13:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629882790000|2021-08-25 09:13:10|16.84|15.24|16.82|15.22|16.85|15.25|16.82|15.22|0
1629882810000|2021-08-25 09:13:30|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1629882820000|2021-08-25 09:13:40|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1629882850000|2021-08-25 09:14:10|16.8|15.2|16.82|15.22|16.82|15.22|16.78|15.18|0
1629882860000|2021-08-25 09:14:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629882880000|2021-08-25 09:14:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882910000|2021-08-25 09:15:10|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1629882930000|2021-08-25 09:15:30|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629882940000|2021-08-25 09:15:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629882970000|2021-08-25 09:16:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629882990000|2021-08-25 09:16:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629883000000|2021-08-25 09:16:40|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1629883010000|2021-08-25 09:16:50|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1629883020000|2021-08-25 09:17:00|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1629883030000|2021-08-25 09:17:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629883050000|2021-08-25 09:17:30|16.73|15.13|16.67|15.08|16.73|15.13|16.67|15.08|0
1629883060000|2021-08-25 09:17:40|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629883070000|2021-08-25 09:17:50|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1629883100000|2021-08-25 09:18:20|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629883120000|2021-08-25 09:18:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629883140000|2021-08-25 09:19:00|16.65|15.07|16.67|15.08|16.67|15.08|16.63|15.05|0
1629883160000|2021-08-25 09:19:20|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1629883170000|2021-08-25 09:19:30|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629883190000|2021-08-25 09:19:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629883200000|2021-08-25 09:20:00|16.71|15.11|16.67|15.08|16.71|15.11|16.67|15.08|0
1629883260000|2021-08-25 09:21:00|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629883310000|2021-08-25 09:21:50|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629883330000|2021-08-25 09:22:10|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629883340000|2021-08-25 09:22:20|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1629883350000|2021-08-25 09:22:30|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629883360000|2021-08-25 09:22:40|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1629883370000|2021-08-25 09:22:50|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1629883410000|2021-08-25 09:23:30|16.76|15.16|16.77|15.18|16.77|15.18|16.76|15.16|0
1629883450000|2021-08-25 09:24:10|16.74|15.14|16.7|15.11|16.74|15.14|16.7|15.11|0
1629883470000|2021-08-25 09:24:30|16.68|15.1|16.68|15.1|16.68|15.1|16.68|15.1|0
1629883480000|2021-08-25 09:24:40|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629883500000|2021-08-25 09:25:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629883550000|2021-08-25 09:25:50|16.74|15.14|16.77|15.17|16.77|15.17|16.74|15.14|0
1629883570000|2021-08-25 09:26:10|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629883610000|2021-08-25 09:26:50|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1629883620000|2021-08-25 09:27:00|16.77|15.17|16.77|15.17|16.77|15.17|16.74|15.14|0
1629883630000|2021-08-25 09:27:10|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629883640000|2021-08-25 09:27:20|16.75|15.16|16.74|15.14|16.75|15.16|16.74|15.14|0
1629883650000|2021-08-25 09:27:30|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629883660000|2021-08-25 09:27:40|16.74|15.14|16.73|15.14|16.74|15.14|16.73|15.14|0
1629883670000|2021-08-25 09:27:50|16.77|15.17|16.73|15.14|16.77|15.17|16.73|15.14|0
1629883680000|2021-08-25 09:28:00|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629883690000|2021-08-25 09:28:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629883720000|2021-08-25 09:28:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629883750000|2021-08-25 09:29:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629883780000|2021-08-25 09:29:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629883790000|2021-08-25 09:29:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629883800000|2021-08-25 09:30:00|16.8|15.2|16.79|15.19|16.8|15.2|16.77|15.17|0
1629883810000|2021-08-25 09:30:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629883820000|2021-08-25 09:30:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629883840000|2021-08-25 09:30:40|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629883860000|2021-08-25 09:31:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629883900000|2021-08-25 09:31:40|16.75|15.16|16.77|15.17|16.77|15.17|16.75|15.16|0
1629883920000|2021-08-25 09:32:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629883930000|2021-08-25 09:32:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629883950000|2021-08-25 09:32:30|16.73|15.14|16.73|15.14|16.77|15.17|16.73|15.14|0
1629883960000|2021-08-25 09:32:40|16.77|15.17|16.73|15.14|16.77|15.17|16.73|15.14|0
1629883980000|2021-08-25 09:33:00|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629884030000|2021-08-25 09:33:50|16.78|15.19|16.8|15.2|16.8|15.2|16.78|15.19|0
1629884060000|2021-08-25 09:34:20|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629884090000|2021-08-25 09:34:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629884100000|2021-08-25 09:35:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629884110000|2021-08-25 09:35:10|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629884120000|2021-08-25 09:35:20|16.87|15.27|16.87|15.27|16.9|15.3|16.87|15.27|0
1629884130000|2021-08-25 09:35:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884150000|2021-08-25 09:35:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629884170000|2021-08-25 09:36:10|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884180000|2021-08-25 09:36:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884210000|2021-08-25 09:36:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629884220000|2021-08-25 09:37:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884230000|2021-08-25 09:37:10|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629884240000|2021-08-25 09:37:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629884280000|2021-08-25 09:38:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884290000|2021-08-25 09:38:10|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629884300000|2021-08-25 09:38:20|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884330000|2021-08-25 09:38:50|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884340000|2021-08-25 09:39:00|16.85|15.25|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884360000|2021-08-25 09:39:20|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629884370000|2021-08-25 09:39:30|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629884380000|2021-08-25 09:39:40|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884390000|2021-08-25 09:39:50|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629884400000|2021-08-25 09:40:00|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629884410000|2021-08-25 09:40:10|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629884420000|2021-08-25 09:40:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884430000|2021-08-25 09:40:30|16.85|15.25|16.87|15.27|16.87|15.27|16.85|15.25|0
1629884440000|2021-08-25 09:40:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884460000|2021-08-25 09:41:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629884470000|2021-08-25 09:41:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884490000|2021-08-25 09:41:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629884550000|2021-08-25 09:42:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884590000|2021-08-25 09:43:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629884600000|2021-08-25 09:43:20|16.86|15.26|16.88|15.28|16.9|15.3|16.83|15.23|0
1629884610000|2021-08-25 09:43:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629884640000|2021-08-25 09:44:00|16.88|15.28|16.9|15.3|16.9|15.3|16.88|15.28|0
1629884650000|2021-08-25 09:44:10|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629884670000|2021-08-25 09:44:30|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629884680000|2021-08-25 09:44:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629884700000|2021-08-25 09:45:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629884720000|2021-08-25 09:45:20|16.86|15.26|16.88|15.28|16.88|15.28|16.86|15.26|0
1629884730000|2021-08-25 09:45:30|16.9|15.3|16.86|15.26|16.9|15.3|16.86|15.26|0
1629884740000|2021-08-25 09:45:40|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629884750000|2021-08-25 09:45:50|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629884800000|2021-08-25 09:46:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884810000|2021-08-25 09:46:50|16.84|15.24|16.83|15.23|16.84|15.24|16.83|15.23|0
1629884850000|2021-08-25 09:47:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629884870000|2021-08-25 09:47:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629884880000|2021-08-25 09:48:00|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1629884890000|2021-08-25 09:48:10|16.79|15.19|16.77|15.18|16.79|15.19|16.77|15.18|0
1629884900000|2021-08-25 09:48:20|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1629884910000|2021-08-25 09:48:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629884940000|2021-08-25 09:49:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629884950000|2021-08-25 09:49:10|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1629884960000|2021-08-25 09:49:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629885020000|2021-08-25 09:50:20|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629885050000|2021-08-25 09:50:50|16.89|15.29|16.88|15.28|16.89|15.29|16.88|15.28|0
1629885060000|2021-08-25 09:51:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629885090000|2021-08-25 09:51:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629885100000|2021-08-25 09:51:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629885110000|2021-08-25 09:51:50|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1629885120000|2021-08-25 09:52:00|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1629885160000|2021-08-25 09:52:40|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1629885170000|2021-08-25 09:52:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629885180000|2021-08-25 09:53:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629885190000|2021-08-25 09:53:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629885200000|2021-08-25 09:53:20|16.72|15.12|16.73|15.14|16.73|15.14|16.72|15.12|0
1629885210000|2021-08-25 09:53:30|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1629885250000|2021-08-25 09:54:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629885260000|2021-08-25 09:54:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629885310000|2021-08-25 09:55:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629885320000|2021-08-25 09:55:20|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1629885330000|2021-08-25 09:55:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629885340000|2021-08-25 09:55:40|16.79|15.19|16.78|15.19|16.79|15.19|16.78|15.19|0
1629885370000|2021-08-25 09:56:10|16.77|15.17|16.78|15.19|16.78|15.19|16.77|15.17|0
1629885420000|2021-08-25 09:57:00|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1629885450000|2021-08-25 09:57:30|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1629885460000|2021-08-25 09:57:40|16.85|15.25|16.82|15.22|16.85|15.25|16.82|15.22|0
1629885490000|2021-08-25 09:58:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629885520000|2021-08-25 09:58:40|16.82|15.22|16.78|15.18|16.82|15.22|16.78|15.18|0
1629885530000|2021-08-25 09:58:50|16.82|15.22|16.82|15.22|16.85|15.25|16.82|15.22|0
1629885540000|2021-08-25 09:59:00|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1629885570000|2021-08-25 09:59:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629885590000|2021-08-25 09:59:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629885600000|2021-08-25 10:00:00|16.76|15.17|16.78|15.18|16.78|15.18|16.76|15.17|0
1629885670000|2021-08-25 10:01:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629885700000|2021-08-25 10:01:40|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1629885710000|2021-08-25 10:01:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629885720000|2021-08-25 10:02:00|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1629885790000|2021-08-25 10:03:10|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1629885800000|2021-08-25 10:03:20|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1629885850000|2021-08-25 10:04:10|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1629885880000|2021-08-25 10:04:40|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1629885900000|2021-08-25 10:05:00|16.74|15.11|16.74|15.15|16.74|15.15|16.74|15.11|0
1629885920000|2021-08-25 10:05:20|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1629885930000|2021-08-25 10:05:30|16.67|15.08|16.67|15.08|16.67|15.08|16.67|15.08|0
1629885940000|2021-08-25 10:05:40|16.71|15.11|16.67|15.08|16.71|15.11|16.67|15.08|0
1629885950000|2021-08-25 10:05:50|16.71|15.11|16.67|15.08|16.71|15.11|16.67|15.08|0
1629885960000|2021-08-25 10:06:00|16.69|15.1|16.71|15.11|16.71|15.11|16.69|15.1|0
1629885980000|2021-08-25 10:06:20|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1629885990000|2021-08-25 10:06:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629886000000|2021-08-25 10:06:40|16.76|15.16|16.74|15.15|16.76|15.16|16.74|15.15|0
1629886040000|2021-08-25 10:07:20|16.7|15.11|16.74|15.15|16.74|15.15|16.7|15.11|0
1629886060000|2021-08-25 10:07:40|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629886070000|2021-08-25 10:07:50|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629886090000|2021-08-25 10:08:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1629886100000|2021-08-25 10:08:20|16.76|15.16|16.74|15.14|16.76|15.16|16.74|15.14|0
1629886130000|2021-08-25 10:08:50|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629886160000|2021-08-25 10:09:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629886170000|2021-08-25 10:09:30|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629886210000|2021-08-25 10:10:10|16.74|15.14|16.74|15.14|16.76|15.16|16.74|15.14|0
1629886230000|2021-08-25 10:10:30|16.76|15.16|16.77|15.18|16.77|15.18|16.76|15.16|0
1629886250000|2021-08-25 10:10:50|16.74|15.14|16.76|15.16|16.76|15.16|16.74|15.14|0
1629886260000|2021-08-25 10:11:00|16.77|15.18|16.74|15.14|16.77|15.18|16.74|15.14|0
1629886320000|2021-08-25 10:12:00|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1629886330000|2021-08-25 10:12:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629886340000|2021-08-25 10:12:20|16.74|15.14|16.75|15.16|16.75|15.16|16.74|15.14|0
1629886350000|2021-08-25 10:12:30|16.74|15.14|16.77|15.17|16.77|15.17|16.74|15.14|0
1629886380000|2021-08-25 10:13:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1629886400000|2021-08-25 10:13:20|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629886450000|2021-08-25 10:14:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629886460000|2021-08-25 10:14:20|16.77|15.17|16.73|15.14|16.77|15.17|16.73|15.14|0
1629886480000|2021-08-25 10:14:40|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629886500000|2021-08-25 10:15:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629886510000|2021-08-25 10:15:10|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629886520000|2021-08-25 10:15:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629886540000|2021-08-25 10:15:40|16.72|15.12|16.7|15.11|16.72|15.12|16.7|15.11|0
1629886570000|2021-08-25 10:16:10|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629886580000|2021-08-25 10:16:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629886590000|2021-08-25 10:16:30|16.68|15.09|16.7|15.11|16.7|15.11|16.68|15.09|0
1629886600000|2021-08-25 10:16:40|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1629886610000|2021-08-25 10:16:50|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629886620000|2021-08-25 10:17:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629886660000|2021-08-25 10:17:40|16.73|15.14|16.75|15.16|16.77|15.17|16.73|15.14|0
1629886670000|2021-08-25 10:17:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629886690000|2021-08-25 10:18:10|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1629886700000|2021-08-25 10:18:20|16.75|15.15|16.73|15.14|16.75|15.15|16.73|15.14|0
1629886710000|2021-08-25 10:18:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629886720000|2021-08-25 10:18:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629886740000|2021-08-25 10:19:00|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629886760000|2021-08-25 10:19:20|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629886790000|2021-08-25 10:19:50|16.78|15.19|16.8|15.2|16.8|15.2|16.78|15.19|0
1629886800000|2021-08-25 10:20:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629886820000|2021-08-25 10:20:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629886830000|2021-08-25 10:20:30|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1629886870000|2021-08-25 10:21:10|16.84|15.24|16.8|15.2|16.84|15.24|16.8|15.2|0
1629886880000|2021-08-25 10:21:20|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629886890000|2021-08-25 10:21:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629886920000|2021-08-25 10:22:00|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629886930000|2021-08-25 10:22:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629886960000|2021-08-25 10:22:40|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1629886980000|2021-08-25 10:23:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629886990000|2021-08-25 10:23:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629887000000|2021-08-25 10:23:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629887020000|2021-08-25 10:23:40|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629887040000|2021-08-25 10:24:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629887050000|2021-08-25 10:24:10|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1629887070000|2021-08-25 10:24:30|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629887080000|2021-08-25 10:24:40|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629887090000|2021-08-25 10:24:50|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629887100000|2021-08-25 10:25:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629887150000|2021-08-25 10:25:50|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1629887160000|2021-08-25 10:26:00|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1629887200000|2021-08-25 10:26:40|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1629887220000|2021-08-25 10:27:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629887230000|2021-08-25 10:27:10|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1629887240000|2021-08-25 10:27:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629887270000|2021-08-25 10:27:50|16.83|15.23|16.83|15.23|16.83|15.23|16.8|15.2|0
1629887280000|2021-08-25 10:28:00|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1629887340000|2021-08-25 10:29:00|16.79||16.79||16.79||16.79||0
1629887380000|2021-08-25 10:29:40||15.19||15.19||15.19||15.19|0
1629887390000|2021-08-25 10:29:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629887400000|2021-08-25 10:30:00|16.85|15.25|16.83|15.23|16.85|15.25|16.83|15.23|0
1629887450000|2021-08-25 10:30:50|16.85|15.25|16.83|15.23|16.85|15.25|16.83|15.23|0
1629887500000|2021-08-25 10:31:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629887530000|2021-08-25 10:32:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629887540000|2021-08-25 10:32:20|16.86|15.26|16.86|15.26|16.86|15.26|16.83|15.23|0
1629887550000|2021-08-25 10:32:30|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629887570000|2021-08-25 10:32:50|16.9|15.3|16.86|15.26|16.9|15.3|16.86|15.26|0
1629887580000|2021-08-25 10:33:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629887590000|2021-08-25 10:33:10|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629887600000|2021-08-25 10:33:20|16.84|15.24|16.83|15.23|16.86|15.26|16.83|15.23|0
1629887700000|2021-08-25 10:35:00|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1629887740000|2021-08-25 10:35:40|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1629887750000|2021-08-25 10:35:50|16.79|15.19|16.79|15.19|16.79|15.19|16.75|15.16|0
1629887760000|2021-08-25 10:36:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629887850000|2021-08-25 10:37:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629887890000|2021-08-25 10:38:10|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629887900000|2021-08-25 10:38:20|16.84|15.24|16.86|15.26|16.86|15.26|16.84|15.24|0
1629887910000|2021-08-25 10:38:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1629887960000|2021-08-25 10:39:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1629887990000|2021-08-25 10:39:50|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1629888000000|2021-08-25 10:40:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629888060000|2021-08-25 10:41:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629888070000|2021-08-25 10:41:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629888080000|2021-08-25 10:41:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629888090000|2021-08-25 10:41:30|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1629888110000|2021-08-25 10:41:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629888130000|2021-08-25 10:42:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1629888140000|2021-08-25 10:42:20|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1629888150000|2021-08-25 10:42:30|16.82|15.22|16.82|15.22|16.85|15.25|16.82|15.22|0
1629888160000|2021-08-25 10:42:40|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1629888170000|2021-08-25 10:42:50|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629888180000|2021-08-25 10:43:00|16.85|15.25|16.89|15.29|16.89|15.29|16.85|15.25|0
1629888200000|2021-08-25 10:43:20|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888220000|2021-08-25 10:43:40|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629888230000|2021-08-25 10:43:50|16.99|15.39|16.99|15.39|16.99|15.39|16.99|15.39|0
1629888240000|2021-08-25 10:44:00|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629888250000|2021-08-25 10:44:10|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888280000|2021-08-25 10:44:40|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629888290000|2021-08-25 10:44:50|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888300000|2021-08-25 10:45:00|16.96|15.36|16.96|15.36|16.99|15.39|16.96|15.36|0
1629888310000|2021-08-25 10:45:10|16.92|15.32|16.95|15.35|16.95|15.35|16.92|15.32|0
1629888320000|2021-08-25 10:45:20|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888340000|2021-08-25 10:45:40|16.95|15.35|16.92|15.32|16.95|15.35|16.92|15.32|0
1629888350000|2021-08-25 10:45:50|16.95|15.35|16.95|15.35|16.95|15.35|16.92|15.32|0
1629888370000|2021-08-25 10:46:10|16.92|15.32|16.95|15.35|16.95|15.35|16.92|15.32|0
1629888380000|2021-08-25 10:46:20|16.94|15.34|16.95|15.35|16.95|15.35|16.94|15.34|0
1629888390000|2021-08-25 10:46:30|16.97|15.37|16.99|15.39|16.99|15.39|16.97|15.37|0
1629888410000|2021-08-25 10:46:50|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629888430000|2021-08-25 10:47:10|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888440000|2021-08-25 10:47:20|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629888450000|2021-08-25 10:47:30|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888460000|2021-08-25 10:47:40|16.88|15.28|16.88|15.28|16.92|15.32|16.88|15.28|0
1629888470000|2021-08-25 10:47:50|16.92|15.32|16.95|15.35|16.95|15.35|16.92|15.32|0
1629888480000|2021-08-25 10:48:00|16.94|15.34|16.94|15.34|16.95|15.35|16.94|15.34|0
1629888490000|2021-08-25 10:48:10|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629888500000|2021-08-25 10:48:20|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888510000|2021-08-25 10:48:30|16.95|15.35|16.92|15.32|16.95|15.35|16.92|15.32|0
1629888520000|2021-08-25 10:48:40|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629888530000|2021-08-25 10:48:50|16.85|15.25|16.92|15.32|16.92|15.32|16.85|15.25|0
1629888540000|2021-08-25 10:49:00|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629888550000|2021-08-25 10:49:10|16.9|15.3|16.92|15.32|16.92|15.32|16.88|15.28|0
1629888580000|2021-08-25 10:49:40|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629888590000|2021-08-25 10:49:50|16.92|15.32|16.95|15.35|16.95|15.35|16.92|15.32|0
1629888610000|2021-08-25 10:50:10|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1629888700000|2021-08-25 10:51:40|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629888710000|2021-08-25 10:51:50|16.85|15.25|16.81|15.21|16.85|15.25|16.81|15.21|0
1629888730000|2021-08-25 10:52:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629888740000|2021-08-25 10:52:20|16.88|15.28|16.86|15.26|16.88|15.28|16.86|15.26|0
1629888750000|2021-08-25 10:52:30|16.85|15.25|16.85|15.25|16.88|15.28|16.85|15.25|0
1629888780000|2021-08-25 10:53:00|16.86|15.26|16.88|15.28|16.88|15.28|16.85|15.25|0
1629888800000|2021-08-25 10:53:20|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629888860000|2021-08-25 10:54:20|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629888880000|2021-08-25 10:54:40|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1629888890000|2021-08-25 10:54:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629888910000|2021-08-25 10:55:10|16.88|15.28|16.84|15.24|16.88|15.28|16.84|15.24|0
1629888960000|2021-08-25 10:56:00|16.88|15.28|16.84|15.24|16.88|15.28|16.84|15.24|0
1629889060000|2021-08-25 10:57:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629889070000|2021-08-25 10:57:50|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1629889080000|2021-08-25 10:58:00|16.83|15.23|16.84|15.24|16.84|15.24|16.83|15.23|0
1629889120000|2021-08-25 10:58:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1629889150000|2021-08-25 10:59:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629889190000|2021-08-25 10:59:50|16.81|15.21|16.77|15.17|16.81|15.21|16.77|15.17|0
1629889210000|2021-08-25 11:00:10|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1629889230000|2021-08-25 11:00:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629889270000|2021-08-25 11:01:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629889290000|2021-08-25 11:01:30|16.87|15.27|16.87|15.27|16.87|15.27|16.84|15.24|0
1629889300000|2021-08-25 11:01:40|16.84|15.24|16.87|15.27|16.91|15.31|16.84|15.24|0
1629889310000|2021-08-25 11:01:50|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629889320000|2021-08-25 11:02:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629889380000|2021-08-25 11:03:00|16.86|15.26|16.84|15.24|16.87|15.27|16.84|15.24|0
1629889400000|2021-08-25 11:03:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629889420000|2021-08-25 11:03:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629889450000|2021-08-25 11:04:10|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1629889490000|2021-08-25 11:04:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629889510000|2021-08-25 11:05:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629889540000|2021-08-25 11:05:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629889550000|2021-08-25 11:05:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629889560000|2021-08-25 11:06:00|16.82|15.22|16.84|15.24|16.84|15.24|16.8|15.2|0
1629889570000|2021-08-25 11:06:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629889610000|2021-08-25 11:06:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1629889630000|2021-08-25 11:07:10|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629889640000|2021-08-25 11:07:20|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629889650000|2021-08-25 11:07:30|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629889660000|2021-08-25 11:07:40|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629889680000|2021-08-25 11:08:00|16.94|15.34|16.9|15.3|16.96|15.36|16.9|15.3|0
1629889690000|2021-08-25 11:08:10|16.94|15.34|16.94|15.34|16.94|15.34|16.9|15.3|0
1629889700000|2021-08-25 11:08:20|16.9|15.3|16.94|15.34|16.94|15.34|16.9|15.3|0
1629889710000|2021-08-25 11:08:30|16.97|15.37|17.01|15.41|17.01|15.41|16.97|15.37|0
1629889720000|2021-08-25 11:08:40|16.97|15.37|16.94|15.34|16.97|15.37|16.94|15.34|0
1629889740000|2021-08-25 11:09:00|16.97|15.37|16.97|15.37|16.97|15.37|16.96|15.36|0
1629889750000|2021-08-25 11:09:10|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1629889760000|2021-08-25 11:09:20|17.04|15.44|17.04|15.44|17.04|15.44|17.04|15.44|0
1629889770000|2021-08-25 11:09:30|17.01|15.41|17.01|15.41|17.01|15.41|16.97|15.37|0
1629889800000|2021-08-25 11:10:00|16.97|15.37|16.97|15.37|16.99|15.39|16.97|15.37|0
1629889810000|2021-08-25 11:10:10|16.94|15.34|16.97|15.37|16.97|15.37|16.94|15.34|0
1629889820000|2021-08-25 11:10:20|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629889830000|2021-08-25 11:10:30|16.97|15.37|16.94|15.34|16.97|15.37|16.94|15.34|0
1629889860000|2021-08-25 11:11:00|16.95|15.35|16.94|15.34|16.95|15.35|16.94|15.34|0
1629889870000|2021-08-25 11:11:10|16.97|15.37|16.97|15.37|16.97|15.37|16.94|15.34|0
1629889880000|2021-08-25 11:11:20|16.95|15.35|16.97|15.37|16.97|15.37|16.95|15.35|0
1629889890000|2021-08-25 11:11:30|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629889910000|2021-08-25 11:11:50|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629889920000|2021-08-25 11:12:00|17|15.4|17|15.4|17|15.4|17|15.4|0
1629889930000|2021-08-25 11:12:10|16.97|15.37|17|15.4|17|15.4|16.97|15.37|0
1629889960000|2021-08-25 11:12:40|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629889990000|2021-08-25 11:13:10|17|15.4|17|15.4|17|15.4|16.97|15.37|0
1629890000000|2021-08-25 11:13:20|16.99|15.39|17|15.4|17|15.4|16.99|15.39|0
1629890010000|2021-08-25 11:13:30|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629890020000|2021-08-25 11:13:40|17|15.4|16.97|15.37|17|15.4|16.97|15.37|0
1629890040000|2021-08-25 11:14:00|17|15.4|17.04|15.44|17.04|15.44|17|15.4|0
1629890050000|2021-08-25 11:14:10|17.02|15.42|17|15.4|17.04|15.44|17|15.4|0
1629890060000|2021-08-25 11:14:20|17.02|15.42|17|15.4|17.02|15.42|17|15.4|0
1629890070000|2021-08-25 11:14:30|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629890080000|2021-08-25 11:14:40|17|15.4|16.97|15.37|17|15.4|16.97|15.37|0
1629890110000|2021-08-25 11:15:10|16.93|15.33|16.97|15.37|16.97|15.37|16.93|15.33|0
1629890130000|2021-08-25 11:15:30|16.93|15.33|16.97|15.37|16.97|15.37|16.93|15.33|0
1629890140000|2021-08-25 11:15:40|16.93|15.33|16.95|15.35|16.97|15.37|16.93|15.33|0
1629890150000|2021-08-25 11:15:50|16.97|15.37|16.95|15.35|16.97|15.37|16.95|15.35|0
1629890160000|2021-08-25 11:16:00|16.93|15.33|16.93|15.33|16.97|15.37|16.93|15.33|0
1629890180000|2021-08-25 11:16:20|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629890190000|2021-08-25 11:16:30|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629890210000|2021-08-25 11:16:50|16.91|15.31|16.9|15.3|16.91|15.31|16.9|15.3|0
1629890230000|2021-08-25 11:17:10|16.93|15.33|16.91|15.31|16.93|15.33|16.91|15.31|0
1629890240000|2021-08-25 11:17:20|16.9|15.3|16.93|15.33|16.93|15.33|16.9|15.3|0
1629890250000|2021-08-25 11:17:30|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629890260000|2021-08-25 11:17:40|16.93|15.33|16.93|15.33|16.93|15.33|16.9|15.3|0
1629890280000|2021-08-25 11:18:00|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629890290000|2021-08-25 11:18:10|16.96|15.36|16.93|15.33|16.96|15.36|16.93|15.33|0
1629890310000|2021-08-25 11:18:30|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629890330000|2021-08-25 11:18:50|16.93|15.33|16.96|15.36|16.96|15.36|16.93|15.33|0
1629890340000|2021-08-25 11:19:00|16.93|15.33|16.96|15.36|16.96|15.36|16.93|15.33|0
1629890360000|2021-08-25 11:19:20|17|15.4|17|15.4|17|15.4|17|15.4|0
1629890370000|2021-08-25 11:19:30|17.03|15.43|17.03|15.43|17.03|15.43|17|15.4|0
1629890380000|2021-08-25 11:19:40|17|15.4|17.07|15.47|17.07|15.47|17|15.4|0
1629890390000|2021-08-25 11:19:50|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629890400000|2021-08-25 11:20:00|17.07|15.47|17.14|15.54|17.14|15.54|17.07|15.47|0
1629890420000|2021-08-25 11:20:20|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629890430000|2021-08-25 11:20:30|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629890440000|2021-08-25 11:20:40|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629890460000|2021-08-25 11:21:00|17.21|15.61|17.17|15.57|17.21|15.61|17.17|15.57|0
1629890470000|2021-08-25 11:21:10|17.21|15.61|17.21|15.61|17.21|15.61|17.19|15.59|0
1629890480000|2021-08-25 11:21:20|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629890490000|2021-08-25 11:21:30|17.21|15.61|17.24|15.64|17.24|15.64|17.21|15.61|0
1629890500000|2021-08-25 11:21:40|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629890510000|2021-08-25 11:21:50|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629890520000|2021-08-25 11:22:00|17.28|15.68|17.31|15.71|17.31|15.71|17.28|15.68|0
1629890530000|2021-08-25 11:22:10|17.28|15.68|17.28|15.68|17.31|15.71|17.28|15.68|0
1629890540000|2021-08-25 11:22:20|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629890550000|2021-08-25 11:22:30|17.22|15.62|17.2|15.6|17.22|15.62|17.2|15.6|0
1629890560000|2021-08-25 11:22:40|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629890570000|2021-08-25 11:22:50|17.2|15.6|17.2|15.6|17.24|15.64|17.2|15.6|0
1629890580000|2021-08-25 11:23:00|17.24|15.64|17.31|15.71|17.31|15.71|17.24|15.64|0
1629890620000|2021-08-25 11:23:40|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629890640000|2021-08-25 11:24:00|17.29|15.69|17.27|15.67|17.29|15.69|17.27|15.67|0
1629890650000|2021-08-25 11:24:10|17.26|15.66|17.24|15.64|17.26|15.66|17.24|15.64|0
1629890660000|2021-08-25 11:24:20|17.27|15.67|17.24|15.64|17.27|15.67|17.24|15.64|0
1629890670000|2021-08-25 11:24:30|17.27|15.67|17.27|15.67|17.27|15.67|17.24|15.64|0
1629890680000|2021-08-25 11:24:40|17.31|15.71|17.31|15.71|17.31|15.71|17.31|15.71|0
1629890690000|2021-08-25 11:24:50|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1629890700000|2021-08-25 11:25:00|17.31|15.71|17.34|15.74|17.34|15.74|17.31|15.71|0
1629890710000|2021-08-25 11:25:10|17.31|15.71|17.31|15.71|17.31|15.71|17.27|15.67|0
1629890720000|2021-08-25 11:25:20|17.27|15.67|17.27|15.67|17.31|15.71|17.27|15.67|0
1629890730000|2021-08-25 11:25:30|17.34|15.74|17.34|15.74|17.34|15.74|17.31|15.71|0
1629890750000|2021-08-25 11:25:50|17.31|15.71|17.31|15.71|17.31|15.71|17.31|15.71|0
1629890760000|2021-08-25 11:26:00|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629890770000|2021-08-25 11:26:10|17.24|15.64|17.24|15.64|17.26|15.66|17.24|15.64|0
1629890790000|2021-08-25 11:26:30|17.27|15.67|17.24|15.64|17.27|15.67|17.24|15.64|0
1629890800000|2021-08-25 11:26:40|17.26|15.66|17.24|15.64|17.26|15.66|17.24|15.64|0
1629890820000|2021-08-25 11:27:00|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629890830000|2021-08-25 11:27:10|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629890840000|2021-08-25 11:27:20|17.31|15.71|17.31|15.71|17.31|15.71|17.31|15.71|0
1629890900000|2021-08-25 11:28:20|17.27|15.67|17.24|15.64|17.27|15.67|17.24|15.64|0
1629890910000|2021-08-25 11:28:30|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629890940000|2021-08-25 11:29:00|17.31|15.71|17.34|15.74|17.34|15.74|17.31|15.71|0
1629890950000|2021-08-25 11:29:10|17.32|15.72|17.31|15.71|17.34|15.74|17.31|15.71|0
1629890960000|2021-08-25 11:29:20|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629890970000|2021-08-25 11:29:30|17.23|15.63|17.23|15.63|17.23|15.63|17.23|15.63|0
1629890980000|2021-08-25 11:29:40|17.27|15.67|17.27|15.67|17.27|15.67|17.23|15.63|0
1629890990000|2021-08-25 11:29:50|17.3|15.7|17.27|15.67|17.3|15.7|17.27|15.67|0
1629891060000|2021-08-25 11:31:00|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1629891070000|2021-08-25 11:31:10|17.34|15.74|17.41|15.81|17.41|15.81|17.34|15.74|0
1629891080000|2021-08-25 11:31:20|17.37|15.77|17.41|15.81|17.41|15.81|17.37|15.77|0
1629891090000|2021-08-25 11:31:30|17.44|15.84|17.52|15.92|17.52|15.92|17.41|15.81|0
1629891100000|2021-08-25 11:31:40|17.55|15.95|17.59|15.99|17.59|15.99|17.52|15.92|0
1629891110000|2021-08-25 11:31:50|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1629891130000|2021-08-25 11:32:10|17.59|15.99|17.59|15.99|17.59|15.99|17.59|15.99|0
1629891140000|2021-08-25 11:32:20|17.62|16.02|17.62|16.02|17.62|16.02|17.62|16.02|0
1629891150000|2021-08-25 11:32:30|17.59|15.99|17.48|15.88|17.59|15.99|17.48|15.88|0
1629891160000|2021-08-25 11:32:40|17.51|15.91|17.55|15.95|17.55|15.95|17.51|15.91|0
1629891170000|2021-08-25 11:32:50|17.59|15.99|17.57|15.97|17.59|15.99|17.55|15.95|0
1629891180000|2021-08-25 11:33:00|17.55|15.95|17.59|15.99|17.59|15.99|17.55|15.95|0
1629891190000|2021-08-25 11:33:10|17.62|16.02|17.55|15.95|17.62|16.02|17.55|15.95|0
1629891200000|2021-08-25 11:33:20|17.51|15.91|17.55|15.95|17.55|15.95|17.51|15.91|0
1629891210000|2021-08-25 11:33:30|17.59|15.99|17.55|15.95|17.59|15.99|17.55|15.95|0
1629891220000|2021-08-25 11:33:40|17.51|15.91|17.55|15.95|17.55|15.95|17.51|15.91|0
1629891250000|2021-08-25 11:34:10|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629891260000|2021-08-25 11:34:20|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1629891270000|2021-08-25 11:34:30|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629891280000|2021-08-25 11:34:40|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1629891300000|2021-08-25 11:35:00|17.58|15.98|17.48|15.88|17.58|15.98|17.48|15.88|0
1629891310000|2021-08-25 11:35:10|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629891320000|2021-08-25 11:35:20|17.48|15.88|17.48|15.88|17.48|15.88|17.48|15.88|0
1629891330000|2021-08-25 11:35:30|17.44|15.84|17.48|15.88|17.48|15.88|17.44|15.84|0
1629891340000|2021-08-25 11:35:40|17.51|15.91|17.48|15.88|17.51|15.91|17.48|15.88|0
1629891350000|2021-08-25 11:35:50|17.51|15.91|17.48|15.88|17.51|15.91|17.48|15.88|0
1629891360000|2021-08-25 11:36:00|17.51|15.91|17.55|15.95|17.55|15.95|17.51|15.91|0
1629891370000|2021-08-25 11:36:10|17.51|15.91|17.48|15.88|17.51|15.91|17.48|15.88|0
1629891380000|2021-08-25 11:36:20|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629891390000|2021-08-25 11:36:30|17.48|15.88|17.48|15.88|17.48|15.88|17.48|15.88|0
1629891400000|2021-08-25 11:36:40|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629891420000|2021-08-25 11:37:00|17.41|15.81|17.42|15.82|17.42|15.82|17.41|15.81|0
1629891430000|2021-08-25 11:37:10|17.4|15.8|17.4|15.8|17.4|15.8|17.4|15.8|0
1629891470000|2021-08-25 11:37:50|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629891480000|2021-08-25 11:38:00|17.4|15.8|17.44|15.84|17.44|15.84|17.4|15.8|0
1629891490000|2021-08-25 11:38:10|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629891510000|2021-08-25 11:38:30|17.44|15.84|17.44|15.84|17.47|15.87|17.44|15.84|0
1629891530000|2021-08-25 11:38:50|17.42|15.82|17.4|15.8|17.42|15.82|17.4|15.8|0
1629891540000|2021-08-25 11:39:00|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629891550000|2021-08-25 11:39:10|17.47|15.87|17.4|15.8|17.47|15.87|17.4|15.8|0
1629891560000|2021-08-25 11:39:20|17.44|15.84|17.46|15.86|17.47|15.87|17.44|15.84|0
1629891570000|2021-08-25 11:39:30|17.44|15.84|17.44|15.84|17.44|15.84|17.4|15.8|0
1629891580000|2021-08-25 11:39:40|17.47|15.87|17.44|15.84|17.47|15.87|17.44|15.84|0
1629891590000|2021-08-25 11:39:50|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629891600000|2021-08-25 11:40:00|17.51|15.91|17.51|15.91|17.51|15.91|17.47|15.87|0
1629891630000|2021-08-25 11:40:30|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629891650000|2021-08-25 11:40:50|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1629891660000|2021-08-25 11:41:00|17.47|15.87|17.47|15.87|17.47|15.87|17.46|15.86|0
1629891670000|2021-08-25 11:41:10|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629891690000|2021-08-25 11:41:30|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629891720000|2021-08-25 11:42:00|17.44|15.84|17.4|15.8|17.44|15.84|17.4|15.8|0
1629891750000|2021-08-25 11:42:30|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1629891760000|2021-08-25 11:42:40|17.33|15.73|17.37|15.77|17.37|15.77|17.33|15.73|0
1629891770000|2021-08-25 11:42:50|17.35|15.75|17.37|15.77|17.37|15.77|17.35|15.75|0
1629891780000|2021-08-25 11:43:00|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629891800000|2021-08-25 11:43:20|17.36|15.76|17.33|15.73|17.36|15.76|17.33|15.73|0
1629891820000|2021-08-25 11:43:40|17.36|15.76|17.36|15.76|17.36|15.76|17.36|15.76|0
1629891830000|2021-08-25 11:43:50|17.33|15.73|17.33|15.73|17.36|15.76|17.33|15.73|0
1629891850000|2021-08-25 11:44:10|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629891870000|2021-08-25 11:44:30|17.31|15.71|17.31|15.71|17.31|15.71|17.31|15.71|0
1629891880000|2021-08-25 11:44:40|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629891920000|2021-08-25 11:45:20|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1629891940000|2021-08-25 11:45:40|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629891970000|2021-08-25 11:46:10|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1629891980000|2021-08-25 11:46:20|17.22|15.62|17.19|15.59|17.22|15.62|17.19|15.59|0
1629891990000|2021-08-25 11:46:30|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629892000000|2021-08-25 11:46:40|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1629892010000|2021-08-25 11:46:50|17.22|15.62|17.19|15.59|17.22|15.62|17.19|15.59|0
1629892020000|2021-08-25 11:47:00|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629892030000|2021-08-25 11:47:10|17.19|15.59|17.19|15.59|17.22|15.62|17.19|15.59|0
1629892040000|2021-08-25 11:47:20|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629892060000|2021-08-25 11:47:40|17.19|15.59|17.22|15.62|17.22|15.62|17.19|15.59|0
1629892110000|2021-08-25 11:48:30|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1629892130000|2021-08-25 11:48:50|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1629892140000|2021-08-25 11:49:00|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629892170000|2021-08-25 11:49:30|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629892190000|2021-08-25 11:49:50|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1629892230000|2021-08-25 11:50:30|17.15|15.55|17.18|15.58|17.18|15.58|17.15|15.55|0
1629892240000|2021-08-25 11:50:40|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629892260000|2021-08-25 11:51:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892270000|2021-08-25 11:51:10|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629892280000|2021-08-25 11:51:20|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892310000|2021-08-25 11:51:50|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629892380000|2021-08-25 11:53:00|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629892420000|2021-08-25 11:53:40|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1629892430000|2021-08-25 11:53:50|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629892450000|2021-08-25 11:54:10|17.16|15.56|17.18|15.58|17.18|15.58|17.16|15.56|0
1629892470000|2021-08-25 11:54:30|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629892510000|2021-08-25 11:55:10|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1629892540000|2021-08-25 11:55:40|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629892580000|2021-08-25 11:56:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629892630000|2021-08-25 11:57:10|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629892640000|2021-08-25 11:57:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629892680000|2021-08-25 11:58:00|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629892690000|2021-08-25 11:58:10|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892710000|2021-08-25 11:58:30|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629892730000|2021-08-25 11:58:50|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892800000|2021-08-25 12:00:00|17.14|15.54|17.11|15.51|17.14|15.54|17.11|15.51|0
1629892810000|2021-08-25 12:00:10|17.07|15.47|17.07|15.47|17.07|15.47|17.07|15.47|0
1629892820000|2021-08-25 12:00:20|17.04|15.44|17.07|15.47|17.07|15.47|17.04|15.44|0
1629892840000|2021-08-25 12:00:40|17.11|15.51|17.07|15.47|17.11|15.51|17.07|15.47|0
1629892860000|2021-08-25 12:01:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892880000|2021-08-25 12:01:20|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629892890000|2021-08-25 12:01:30|17.11|15.51|17.14|15.54|17.14|15.54|17.11|15.51|0
1629892900000|2021-08-25 12:01:40|17.11|15.51|17.14|15.54|17.14|15.54|17.11|15.51|0
1629892920000|2021-08-25 12:02:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1629892940000|2021-08-25 12:02:20|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629892950000|2021-08-25 12:02:30|17.11|15.51|17.07|15.47|17.11|15.51|17.07|15.47|0
1629892960000|2021-08-25 12:02:40|17.11|15.51|17.07|15.47|17.11|15.51|17.07|15.47|0
1629892970000|2021-08-25 12:02:50|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629892980000|2021-08-25 12:03:00|17.07|15.47|17.1|15.5|17.1|15.5|17.07|15.47|0
1629893000000|2021-08-25 12:03:20|17.12|15.52|17.1|15.5|17.14|15.54|17.1|15.5|0
1629893030000|2021-08-25 12:03:50|17.07|15.47|17.1|15.5|17.1|15.5|17.07|15.47|0
1629893040000|2021-08-25 12:04:00|17.07|15.47|17.1|15.5|17.1|15.5|17.07|15.47|0
1629893060000|2021-08-25 12:04:20|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629893100000|2021-08-25 12:05:00|17.17|15.57|17.14|15.54|17.17|15.57|17.14|15.54|0
1629893110000|2021-08-25 12:05:10|17.17|15.57|17.12|15.52|17.17|15.57|17.12|15.52|0
1629893120000|2021-08-25 12:05:20|17.14|15.54|17.1|15.5|17.14|15.54|17.1|15.5|0
1629893140000|2021-08-25 12:05:40|17.07|15.47|17.07|15.47|17.07|15.47|17.07|15.47|0
1629893160000|2021-08-25 12:06:00|17.1|15.5|17.07|15.47|17.1|15.5|17.07|15.47|0
1629893180000|2021-08-25 12:06:20|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629893200000|2021-08-25 12:06:40|17.07|15.47|17.07|15.47|17.07|15.47|17.07|15.47|0
1629893220000|2021-08-25 12:07:00|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629893270000|2021-08-25 12:07:50|17.07|15.47|17.07|15.47|17.1|15.5|17.07|15.47|0
1629893290000|2021-08-25 12:08:10|17.03|15.43|17.07|15.47|17.07|15.47|17.03|15.43|0
1629893310000|2021-08-25 12:08:30|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1629893320000|2021-08-25 12:08:40|17.07|15.47|17.03|15.43|17.07|15.47|17.03|15.43|0
1629893330000|2021-08-25 12:08:50|17.07|15.47|17.03|15.43|17.07|15.47|17.03|15.43|0
1629893350000|2021-08-25 12:09:10|17.07|15.47|17.07|15.47|17.07|15.47|17.07|15.47|0
1629893360000|2021-08-25 12:09:20|17.03|15.43|17.07|15.47|17.07|15.47|17.03|15.43|0
1629893380000|2021-08-25 12:09:40|17.06|15.46|17.03|15.43|17.06|15.46|17.03|15.43|0
1629893390000|2021-08-25 12:09:50|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629893400000|2021-08-25 12:10:00|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1629893430000|2021-08-25 12:10:30|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629893470000|2021-08-25 12:11:10|16.48|14.91|16.48|14.91|16.52|14.95|16.48|14.91|0
1629893490000|2021-08-25 12:11:30|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629893580000|2021-08-25 12:13:00|16.54|14.96|16.55|14.98|16.55|14.98|16.52|14.95|0
1629893590000|2021-08-25 12:13:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1629893600000|2021-08-25 12:13:20|16.48|14.91|16.55|14.98|16.55|14.98|16.48|14.91|0
1629893610000|2021-08-25 12:13:30|16.59|15.01|16.63|15.04|16.63|15.04|16.59|15.01|0
1629893620000|2021-08-25 12:13:40|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1629893630000|2021-08-25 12:13:50|16.63|15.04|16.66|15.08|16.66|15.08|16.63|15.04|0
1629893640000|2021-08-25 12:14:00|16.63|15.04|16.66|15.07|16.66|15.07|16.63|15.04|0
1629893690000|2021-08-25 12:14:50|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1629893700000|2021-08-25 12:15:00|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629893730000|2021-08-25 12:15:30|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1629893760000|2021-08-25 12:16:00|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629893790000|2021-08-25 12:16:30|16.62|15.04|16.66|15.07|16.66|15.07|16.62|15.04|0
1629893860000|2021-08-25 12:17:40|16.7|15.11|16.66|15.07|16.7|15.11|16.66|15.07|0
1629893870000|2021-08-25 12:17:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629893910000|2021-08-25 12:18:30|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1629893930000|2021-08-25 12:18:50|16.69|15.1|16.66|15.07|16.69|15.1|16.66|15.07|0
1629893940000|2021-08-25 12:19:00|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894000000|2021-08-25 12:20:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1629894010000|2021-08-25 12:20:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629894020000|2021-08-25 12:20:20|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1629894050000|2021-08-25 12:20:50|16.76|15.14|16.73|15.14|16.76|15.14|16.73|15.14|0
1629894060000|2021-08-25 12:21:00|16.76|15.17|16.73|15.14|16.76|15.17|16.73|15.14|0
1629894100000|2021-08-25 12:21:40|16.76|15.17|16.73|15.13|16.76|15.17|16.73|15.13|0
1629894110000|2021-08-25 12:21:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894120000|2021-08-25 12:22:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629894150000|2021-08-25 12:22:30|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1629894160000|2021-08-25 12:22:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629894170000|2021-08-25 12:22:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894210000|2021-08-25 12:23:30|16.65|15.07|16.69|15.1|16.69|15.1|16.65|15.07|0
1629894250000|2021-08-25 12:24:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629894260000|2021-08-25 12:24:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1629894270000|2021-08-25 12:24:30|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1629894330000|2021-08-25 12:25:30|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1629894340000|2021-08-25 12:25:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894350000|2021-08-25 12:25:50|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1629894360000|2021-08-25 12:26:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629894380000|2021-08-25 12:26:20|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1629894390000|2021-08-25 12:26:30|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1629894430000|2021-08-25 12:27:10|16.71|15.12|16.71|15.12|16.72|15.13|16.71|15.12|0
1629894440000|2021-08-25 12:27:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894470000|2021-08-25 12:27:50|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629894520000|2021-08-25 12:28:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1629894530000|2021-08-25 12:28:50|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629894550000|2021-08-25 12:29:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894590000|2021-08-25 12:29:50|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1629894600000|2021-08-25 12:30:00|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1629894610000|2021-08-25 12:30:10|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1629894620000|2021-08-25 12:30:20|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629894630000|2021-08-25 12:30:30|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1629894640000|2021-08-25 12:30:40|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629894650000|2021-08-25 12:30:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1629894670000|2021-08-25 12:31:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1629894680000|2021-08-25 12:31:20|16.68|15.1|16.65|15.06|16.68|15.1|16.65|15.06|0
1629894690000|2021-08-25 12:31:30|16.68|15.1|16.65|15.06|16.68|15.1|16.65|15.06|0
1629894700000|2021-08-25 12:31:40|16.68|15.1|16.65|15.06|16.68|15.1|16.65|15.06|0
1629894710000|2021-08-25 12:31:50|16.68|15.1|16.68|15.1|16.68|15.1|16.68|15.1|0
1629894720000|2021-08-25 12:32:00|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629894750000|2021-08-25 12:32:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629894770000|2021-08-25 12:32:50|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1629894780000|2021-08-25 12:33:00|16.68|15.09|16.65|15.06|16.68|15.09|16.65|15.06|0
1629894800000|2021-08-25 12:33:20|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.05|0
1629894810000|2021-08-25 12:33:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1629894820000|2021-08-25 12:33:40|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1629894830000|2021-08-25 12:33:50|16.57|15|16.57|15|16.57|15|16.57|15|0
1629894870000|2021-08-25 12:34:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629894890000|2021-08-25 12:34:50|16.5|14.93|16.5|14.93|16.5|14.93|16.47|14.9|0
1629894940000|2021-08-25 12:35:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1629894980000|2021-08-25 12:36:20|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1629895030000|2021-08-25 12:37:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1629895070000|2021-08-25 12:37:50|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1629895080000|2021-08-25 12:38:00|16.43|14.86|16.46|14.9|16.46|14.9|16.43|14.86|0
1629895090000|2021-08-25 12:38:10|16.43|14.86|16.43|14.86|16.43|14.86|16.39|14.83|0
1629895110000|2021-08-25 12:38:30|16.39|14.83|16.43|14.86|16.43|14.86|16.39|14.83|0
1629895130000|2021-08-25 12:38:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1629895140000|2021-08-25 12:39:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1629895160000|2021-08-25 12:39:20|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1629895170000|2021-08-25 12:39:30|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1629895180000|2021-08-25 12:39:40|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629895200000|2021-08-25 12:40:00|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1629895250000|2021-08-25 12:40:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629895290000|2021-08-25 12:41:30|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1629895300000|2021-08-25 12:41:40|16.32|14.76|16.32|14.76|16.32|14.76|16.32|14.76|0
1629895330000|2021-08-25 12:42:10|16.35|14.8|16.35|14.8|16.35|14.8|16.34|14.78|0
1629895370000|2021-08-25 12:42:50|16.32|14.76|16.32|14.76|16.35|14.8|16.32|14.76|0
1629895380000|2021-08-25 12:43:00|16.35|14.8|16.35|14.8|16.35|14.8|16.32|14.76|0
1629895390000|2021-08-25 12:43:10|16.32|14.76|16.32|14.76|16.32|14.76|16.28|14.73|0
1629895420000|2021-08-25 12:43:40|16.28|14.73|16.32|14.76|16.32|14.76|16.28|14.73|0
1629895430000|2021-08-25 12:43:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629895460000|2021-08-25 12:44:20|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1629895490000|2021-08-25 12:44:50|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1629895520000|2021-08-25 12:45:20|16.24|14.7|16.21|14.67|16.24|14.7|16.21|14.67|0
1629895590000|2021-08-25 12:46:30||14.66||14.66||14.66||14.66|0
1629895630000|2021-08-25 12:47:10|16.23|14.68|16.21|14.66|16.23|14.68|16.21|14.66|0
1629895660000|2021-08-25 12:47:40|16.17|14.63|16.1|14.57|16.17|14.63|16.1|14.57|0
1629895670000|2021-08-25 12:47:50|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629895700000|2021-08-25 12:48:20|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1629895710000|2021-08-25 12:48:30|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629895720000|2021-08-25 12:48:40|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1629895740000|2021-08-25 12:49:00|16.19|14.65|16.17|14.63|16.19|14.65|16.17|14.63|0
1629895770000|2021-08-25 12:49:30|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629895780000|2021-08-25 12:49:40|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1629895800000|2021-08-25 12:50:00|16.19|14.65|16.21|14.66|16.21|14.66|16.19|14.65|0
1629895820000|2021-08-25 12:50:20|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629895870000|2021-08-25 12:51:10|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629895890000|2021-08-25 12:51:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629895900000|2021-08-25 12:51:40|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1629895910000|2021-08-25 12:51:50|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1629895920000|2021-08-25 12:52:00|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1629895940000|2021-08-25 12:52:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1629895990000|2021-08-25 12:53:10|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629896000000|2021-08-25 12:53:20|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629896030000|2021-08-25 12:53:50|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629896040000|2021-08-25 12:54:00|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629896070000|2021-08-25 12:54:30|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1629896080000|2021-08-25 12:54:40|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629896100000|2021-08-25 12:55:00|16.24|14.69|16.27|14.72|16.27|14.72|16.24|14.69|0
1629896140000|2021-08-25 12:55:40|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1629896150000|2021-08-25 12:55:50|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629896160000|2021-08-25 12:56:00|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1629896180000|2021-08-25 12:56:20|16.27|14.72|16.31|14.75|16.31|14.75|16.27|14.72|0
1629896190000|2021-08-25 12:56:30|16.34|14.79|16.31|14.75|16.34|14.79|16.31|14.75|0
1629896220000|2021-08-25 12:57:00|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629896240000|2021-08-25 12:57:20|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629896260000|2021-08-25 12:57:40|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1629896280000|2021-08-25 12:58:00|16.16|14.63|16.16|14.63|16.16|14.63|16.16|14.63|0
1629896300000|2021-08-25 12:58:20||14.62||14.62||14.62||14.62|0
1629896330000|2021-08-25 12:58:50|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1629896340000|2021-08-25 12:59:00|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1629896350000|2021-08-25 12:59:10|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1629896370000|2021-08-25 12:59:30|16.16|14.62|16.13|14.59|16.16|14.62|16.13|14.59|0
1629896410000|2021-08-25 13:00:10|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1629896440000|2021-08-25 13:00:40|16.16|14.62|16.15|14.61|16.16|14.62|16.13|14.59|0
1629896450000|2021-08-25 13:00:50|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1629896480000|2021-08-25 13:01:20|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1629896500000|2021-08-25 13:01:40|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1629896510000|2021-08-25 13:01:50|16.09|14.56|16.11|14.58|16.11|14.58|16.09|14.56|0
1629896520000|2021-08-25 13:02:00|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1629896550000|2021-08-25 13:02:30|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1629896590000|2021-08-25 13:03:10|16.14|14.61|16.16|14.62|16.16|14.62|16.14|14.61|0
1629896600000|2021-08-25 13:03:20|16.14|14.61|16.13|14.59|16.14|14.61|16.13|14.59|0
1629896630000|2021-08-25 13:03:50|16.16|14.62|16.13|14.59|16.16|14.62|16.13|14.59|0
1629896640000|2021-08-25 13:04:00|16.12|14.62|16.16|14.62|16.16|14.62|16.12|14.62|0
1629896650000|2021-08-25 13:04:10|16.2|14.65|16.2|14.65|16.2|14.65|16.2|14.65|0
1629896670000|2021-08-25 13:04:30|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1629896680000|2021-08-25 13:04:40|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629896770000|2021-08-25 13:06:10|16.23|14.68|16.19|14.65|16.23|14.68|16.19|14.65|0
1629896790000|2021-08-25 13:06:30|16.21|14.67|16.19|14.65|16.21|14.67|16.19|14.65|0
1629896820000|2021-08-25 13:07:00|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1629896830000|2021-08-25 13:07:10|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629896840000|2021-08-25 13:07:20|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1629896870000|2021-08-25 13:07:50|16.12|14.59|16.12|14.59|16.12|14.59|16.12|14.59|0
1629896910000|2021-08-25 13:08:30|16.09|14.55|16.09|14.55|16.09|14.55|16.09|14.55|0
1629896920000|2021-08-25 13:08:40|16.12|14.59|16.12|14.59|16.12|14.59|16.12|14.59|0
1629896980000|2021-08-25 13:09:40|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1629897010000|2021-08-25 13:10:10|16.14|14.6|16.12|14.58|16.14|14.6|16.12|14.58|0
1629897030000|2021-08-25 13:10:30|16.16|14.62|16.12|14.58|16.16|14.62|16.12|14.58|0
1629897050000|2021-08-25 13:10:50|16.15|14.62|16.12|14.58|16.15|14.62|16.12|14.58|0
1629897060000|2021-08-25 13:11:00|16.15|14.62|16.15|14.62|16.15|14.62|16.15|14.62|0
1629897070000|2021-08-25 13:11:10|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629897080000|2021-08-25 13:11:20|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629897090000|2021-08-25 13:11:30|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1629897150000|2021-08-25 13:12:30|16.26|14.71|16.22|14.68|16.26|14.71|16.22|14.68|0
1629897160000|2021-08-25 13:12:40|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629897190000|2021-08-25 13:13:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1629897220000|2021-08-25 13:13:40|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629897230000|2021-08-25 13:13:50|16.22|14.68|16.19|14.65|16.22|14.68|16.19|14.65|0
1629897280000|2021-08-25 13:14:40|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1629897290000|2021-08-25 13:14:50|16.19|14.65|16.22|14.68|16.22|14.68|16.19|14.65|0
1629897310000|2021-08-25 13:15:10|16.19|14.65|16.22|14.68|16.22|14.68|16.19|14.65|0
1629897330000|2021-08-25 13:15:30|16.19|14.65|16.22|14.68|16.22|14.68|16.19|14.64|0
1629897340000|2021-08-25 13:15:40|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1629897350000|2021-08-25 13:15:50|16.22|14.68|16.19|14.64|16.22|14.68|16.19|14.64|0
1629897420000|2021-08-25 13:17:00|16.22|14.68|16.19|14.64|16.22|14.68|16.19|14.64|0
1629897460000|2021-08-25 13:17:40|16.18||16.18||16.18||16.18||0
1629897470000|2021-08-25 13:17:50|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1629897490000|2021-08-25 13:18:10|16.2|14.66|16.22|14.68|16.22|14.68|16.2|14.66|0
1629897500000|2021-08-25 13:18:20|16.18|14.67|16.22|14.67|16.22|14.67|16.18|14.64|0
1629897510000|2021-08-25 13:18:30|16.2|14.66|16.22|14.67|16.22|14.67|16.2|14.66|0
1629897540000|2021-08-25 13:19:00|16.25|14.71|16.25|14.71|16.25|14.71|16.25|14.71|0
1629897550000|2021-08-25 13:19:10|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897570000|2021-08-25 13:19:30|16.25|14.71|16.25|14.71|16.25|14.71|16.25|14.71|0
1629897600000|2021-08-25 13:20:00|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897610000|2021-08-25 13:20:10|16.25|14.71|16.22|14.67|16.25|14.71|16.22|14.67|0
1629897630000|2021-08-25 13:20:30|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897640000|2021-08-25 13:20:40|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897660000|2021-08-25 13:21:00|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1629897670000|2021-08-25 13:21:10|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897680000|2021-08-25 13:21:20|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1629897690000|2021-08-25 13:21:30|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897720000|2021-08-25 13:22:00|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1629897730000|2021-08-25 13:22:10|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1629897740000|2021-08-25 13:22:20|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897790000|2021-08-25 13:23:10|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897800000|2021-08-25 13:23:20|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897840000|2021-08-25 13:24:00|16.22|14.67|16.22|14.67|16.22|14.67|16.22|14.67|0
1629897870000|2021-08-25 13:24:30|16.21||16.21||16.21||16.21||0
1629897880000|2021-08-25 13:24:40|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897910000|2021-08-25 13:25:10|16.14|14.61|16.14|14.61|16.14|14.61|16.14|14.61|0
1629897920000|2021-08-25 13:25:20|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629897980000|2021-08-25 13:26:20|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1629898040000|2021-08-25 13:27:20|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629898050000|2021-08-25 13:27:30|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629898060000|2021-08-25 13:27:40|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1629898070000|2021-08-25 13:27:50|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629898080000|2021-08-25 13:28:00|16.11|14.57|16.07|14.54|16.11|14.57|16.07|14.54|0
1629898090000|2021-08-25 13:28:10|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1629898100000|2021-08-25 13:28:20|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629898110000|2021-08-25 13:28:30|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629898120000|2021-08-25 13:28:40|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629898140000|2021-08-25 13:29:00|16.11|14.57|16.11|14.57|16.14|14.6|16.11|14.57|0
1629898150000|2021-08-25 13:29:10|16.14|14.6|16.11|14.57|16.14|14.6|16.11|14.57|0
1629898200000|2021-08-25 13:30:00|16.04|14.51|15.93|14.41|16.04|14.51|15.93|14.41|0
1629898210000|2021-08-25 13:30:10|15.9|14.38|15.9|14.38|15.97|14.44|15.9|14.38|0
1629898220000|2021-08-25 13:30:20|15.93|14.41|16.14|14.6|16.14|14.6|15.93|14.41|0
1629898230000|2021-08-25 13:30:30|16.18|14.63|16.25|14.7|16.25|14.7|16.18|14.63|0
1629898240000|2021-08-25 13:30:40|16.21|14.67|16.39|14.83|16.39|14.83|16.21|14.67|0
1629898250000|2021-08-25 13:30:50|16.42|14.86|16.42|14.86|16.46|14.89|16.42|14.86|0
1629898260000|2021-08-25 13:31:00|16.46|14.89|16.46|14.89|16.57|14.99|16.46|14.89|0
1629898270000|2021-08-25 13:31:10|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1629898280000|2021-08-25 13:31:20|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1629898290000|2021-08-25 13:31:30|16.42|14.86|16.35|14.79|16.42|14.86|16.35|14.79|0
1629898300000|2021-08-25 13:31:40|16.32|14.76|16.32|14.76|16.35|14.79|16.32|14.76|0
1629898310000|2021-08-25 13:31:50|16.35|14.79|16.24|14.7|16.35|14.79|16.24|14.7|0
1629898320000|2021-08-25 13:32:00|16.28|14.73|16.35|14.79|16.42|14.86|16.28|14.73|0
1629898330000|2021-08-25 13:32:10|16.32|14.76|16.39|14.83|16.39|14.83|16.32|14.76|0
1629898340000|2021-08-25 13:32:20|16.42|14.86|16.49|14.92|16.53|14.96|16.42|14.86|0
1629898350000|2021-08-25 13:32:30|16.53|14.96|16.6|15.02|16.6|15.02|16.53|14.95|0
1629898360000|2021-08-25 13:32:40|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1629898370000|2021-08-25 13:32:50|16.49|14.92|16.49|14.92|16.53|14.95|16.49|14.92|0
1629898380000|2021-08-25 13:33:00|16.53|14.95|16.46|14.89|16.53|14.95|16.46|14.89|0
1629898390000|2021-08-25 13:33:10|16.53|14.95|16.46|14.89|16.53|14.95|16.46|14.89|0
1629898400000|2021-08-25 13:33:20|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1629898410000|2021-08-25 13:33:30|16.46|14.89|16.49|14.92|16.53|14.95|16.46|14.89|0
1629898420000|2021-08-25 13:33:40|16.46|14.89|16.56|14.99|16.56|14.99|16.46|14.89|0
1629898430000|2021-08-25 13:33:50|16.6|15.02|16.56|14.99|16.6|15.02|16.53|14.95|0
1629898440000|2021-08-25 13:34:00|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1629898450000|2021-08-25 13:34:10|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1629898460000|2021-08-25 13:34:20|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1629898470000|2021-08-25 13:34:30|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1629898480000|2021-08-25 13:34:40|16.42|14.86|16.38|14.82|16.42|14.86|16.38|14.82|0
1629898490000|2021-08-25 13:34:50|16.35|14.79|16.35|14.79|16.35|14.79|16.31|14.76|0
1629898500000|2021-08-25 13:35:00|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1629898510000|2021-08-25 13:35:10|16.31|14.76|16.31|14.76|16.35|14.79|16.31|14.76|0
1629898520000|2021-08-25 13:35:20|16.35|14.79|16.21|14.66|16.35|14.79|16.21|14.66|0
1629898530000|2021-08-25 13:35:30|16.24|14.7|16.28|14.73|16.28|14.73|16.24|14.7|0
1629898540000|2021-08-25 13:35:40|16.24|14.7|16.28|14.73|16.31|14.76|16.24|14.7|0
1629898550000|2021-08-25 13:35:50|16.24|14.69|16.24|14.69|16.28|14.73|16.24|14.69|0
1629898560000|2021-08-25 13:36:00|16.28|14.73|16.28|14.73|16.28|14.73|16.24|14.69|0
1629898570000|2021-08-25 13:36:10|16.24|14.69|16.24|14.69|16.28|14.73|16.24|14.69|0
1629898580000|2021-08-25 13:36:20|16.28|14.73|16.21|14.66|16.28|14.73|16.21|14.66|0
1629898590000|2021-08-25 13:36:30|16.24|14.69|16.24|14.69|16.24|14.69|16.21|14.66|0
1629898600000|2021-08-25 13:36:40|16.21|14.66|16.28|14.73|16.28|14.73|16.21|14.66|0
1629898610000|2021-08-25 13:36:50|16.31|14.76|16.38|14.82|16.38|14.82|16.28|14.73|0
1629898620000|2021-08-25 13:37:00|16.35|14.79|16.35|14.79|16.38|14.82|16.35|14.79|0
1629898630000|2021-08-25 13:37:10|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1629898640000|2021-08-25 13:37:20|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1629898650000|2021-08-25 13:37:30|16.24|14.69|16.28|14.73|16.31|14.76|16.24|14.69|0
1629898660000|2021-08-25 13:37:40|16.24|14.69|16.24|14.69|16.28|14.73|16.2|14.66|0
1629898670000|2021-08-25 13:37:50|16.28|14.73|16.31|14.76|16.31|14.76|16.28|14.73|0
1629898680000|2021-08-25 13:38:00|16.24|14.69|16.28|14.73|16.28|14.73|16.2|14.66|0
1629898690000|2021-08-25 13:38:10|16.24|14.69|16.28|14.73|16.28|14.73|16.24|14.69|0
1629898700000|2021-08-25 13:38:20|16.2|14.66|16.17|14.63|16.2|14.66|16.17|14.63|0
1629898710000|2021-08-25 13:38:30|16.2|14.66|16.2|14.66|16.24|14.69|16.2|14.66|0
1629898720000|2021-08-25 13:38:40|16.17|14.63|16.17|14.63|16.2|14.66|16.17|14.63|0
1629898730000|2021-08-25 13:38:50|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629898740000|2021-08-25 13:39:00|16.2|14.66|16.1|14.57|16.2|14.66|16.1|14.57|0
1629898750000|2021-08-25 13:39:10|16.13|14.6|16.13|14.6|16.17|14.63|16.1|14.57|0
1629898760000|2021-08-25 13:39:20|16.1|14.56|16.17|14.63|16.17|14.63|16.1|14.56|0
1629898770000|2021-08-25 13:39:30|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1629898780000|2021-08-25 13:39:40|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1629898800000|2021-08-25 13:40:00|16.2|14.66|16.27|14.72|16.27|14.72|16.2|14.66|0
1629898810000|2021-08-25 13:40:10|16.24|14.69|16.34|14.79|16.34|14.79|16.24|14.69|0
1629898820000|2021-08-25 13:40:20|16.31|14.76|16.24|14.69|16.31|14.76|16.24|14.69|0
1629898830000|2021-08-25 13:40:30|16.2|14.66|16.2|14.66|16.24|14.69|16.2|14.66|0
1629898840000|2021-08-25 13:40:40|16.17|14.63|16.17|14.63|16.17|14.63|16.13|14.6|0
1629898860000|2021-08-25 13:41:00|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1629898870000|2021-08-25 13:41:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1629898890000|2021-08-25 13:41:30|16.2|14.66|16.27|14.72|16.27|14.72|16.2|14.66|0
1629898900000|2021-08-25 13:41:40|16.31|14.75|16.31|14.75|16.34|14.79|16.31|14.75|0
1629898910000|2021-08-25 13:41:50|16.27|14.72|16.34|14.79|16.34|14.79|16.27|14.72|0
1629898920000|2021-08-25 13:42:00|16.38|14.82|16.34|14.79|16.41|14.85|16.34|14.79|0
1629898930000|2021-08-25 13:42:10|16.31|14.75|16.34|14.79|16.34|14.79|16.31|14.75|0
1629898940000|2021-08-25 13:42:20|16.38|14.82|16.34|14.79|16.38|14.82|16.34|14.79|0
1629898950000|2021-08-25 13:42:30|16.31|14.75|16.34|14.79|16.34|14.79|16.31|14.75|0
1629898960000|2021-08-25 13:42:40|16.31|14.75|16.31|14.75|16.31|14.75|16.27|14.72|0
1629898970000|2021-08-25 13:42:50|16.27|14.72|16.27|14.72|16.31|14.75|16.27|14.72|0
1629898980000|2021-08-25 13:43:00|16.31|14.75|16.31|14.75|16.34|14.79|16.31|14.75|0
1629898990000|2021-08-25 13:43:10|16.38|14.82|16.41|14.85|16.41|14.85|16.38|14.82|0
1629899000000|2021-08-25 13:43:20|16.38|14.82|16.41|14.85|16.41|14.85|16.38|14.82|0
1629899010000|2021-08-25 13:43:30|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1629899020000|2021-08-25 13:43:40|16.48|14.91|16.52|14.95|16.52|14.95|16.48|14.91|0
1629899030000|2021-08-25 13:43:50|16.56|14.98|16.59|15.01|16.59|15.01|16.56|14.98|0
1629899040000|2021-08-25 13:44:00|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1629899050000|2021-08-25 13:44:10|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1629899060000|2021-08-25 13:44:20|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1629899070000|2021-08-25 13:44:30|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1629899080000|2021-08-25 13:44:40|16.41|14.85|16.34|14.78|16.41|14.85|16.34|14.78|0
1629899090000|2021-08-25 13:44:50|16.31|14.75|16.34|14.78|16.34|14.78|16.31|14.75|0
1629899100000|2021-08-25 13:45:00|16.31|14.75|16.27|14.72|16.31|14.75|16.23|14.69|0
1629899110000|2021-08-25 13:45:10|16.31|14.75|16.23|14.69|16.31|14.75|16.23|14.69|0
1629899130000|2021-08-25 13:45:30|16.2|14.66|16.2|14.66|16.23|14.69|16.2|14.66|0
1629899140000|2021-08-25 13:45:40|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1629899150000|2021-08-25 13:45:50|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1629899160000|2021-08-25 13:46:00|16.27|14.72|16.27|14.72|16.3|14.75|16.27|14.72|0
1629899170000|2021-08-25 13:46:10|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1629899180000|2021-08-25 13:46:20|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1629899190000|2021-08-25 13:46:30|16.3|14.75|16.27|14.72|16.3|14.75|16.27|14.72|0
1629899200000|2021-08-25 13:46:40|16.23|14.69|16.23|14.69|16.23|14.69|16.23|14.69|0
1629899210000|2021-08-25 13:46:50|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1629899220000|2021-08-25 13:47:00|16.16|14.62|16.16|14.62|16.2|14.66|16.13|14.59|0
1629899230000|2021-08-25 13:47:10|16.2|14.66|16.16|14.62|16.2|14.66|16.13|14.59|0
1629899240000|2021-08-25 13:47:20|16.2|14.65|16.23|14.69|16.23|14.69|16.2|14.65|0
1629899250000|2021-08-25 13:47:30|16.2|14.65|16.16|14.62|16.23|14.69|16.16|14.62|0
1629899260000|2021-08-25 13:47:40|16.2|14.65|16.2|14.65|16.2|14.65|16.2|14.65|0
1629899270000|2021-08-25 13:47:50|16.16|14.62|16.16|14.62|16.2|14.65|16.16|14.62|0
1629899280000|2021-08-25 13:48:00|16.2|14.65|16.16|14.62|16.2|14.65|16.16|14.62|0
1629899290000|2021-08-25 13:48:10|16.18|14.64|16.2|14.65|16.2|14.65|16.18|14.64|0
1629899300000|2021-08-25 13:48:20|16.23|14.69|16.2|14.65|16.23|14.69|16.2|14.65|0
1629899310000|2021-08-25 13:48:30|16.23|14.69|16.23|14.69|16.27|14.72|16.23|14.69|0
1629899320000|2021-08-25 13:48:40|16.27|14.72|16.3|14.75|16.3|14.75|16.23|14.69|0
1629899330000|2021-08-25 13:48:50|16.27|14.72|16.3|14.75|16.3|14.75|16.27|14.72|0
1629899340000|2021-08-25 13:49:00|16.25|14.7|16.3|14.75|16.3|14.75|16.23|14.69|0
1629899350000|2021-08-25 13:49:10|16.34|14.78|16.29|14.73|16.34|14.78|16.29|14.73|0
1629899360000|2021-08-25 13:49:20|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1629899370000|2021-08-25 13:49:30|16.23|14.69|16.23|14.69|16.23|14.69|16.23|14.69|0
1629899380000|2021-08-25 13:49:40|16.2|14.65|16.23|14.69|16.23|14.69|16.2|14.65|0
1629899390000|2021-08-25 13:49:50|16.2|14.65|16.16|14.62|16.2|14.65|16.16|14.62|0
1629899400000|2021-08-25 13:50:00|16.13|14.59|16.16|14.62|16.16|14.62|16.13|14.59|0
1629899410000|2021-08-25 13:50:10|16.2|14.65|16.12|14.59|16.2|14.65|16.12|14.59|0
1629899420000|2021-08-25 13:50:20|16.16|14.62|16.2|14.65|16.2|14.65|16.16|14.62|0
1629899430000|2021-08-25 13:50:30|16.23|14.68|16.34|14.78|16.34|14.78|16.23|14.68|0
1629899440000|2021-08-25 13:50:40|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1629899450000|2021-08-25 13:50:50|16.34|14.78|16.37|14.81|16.37|14.81|16.34|14.78|0
1629899460000|2021-08-25 13:51:00|16.41|14.84|16.37|14.81|16.41|14.84|16.37|14.81|0
1629899470000|2021-08-25 13:51:10|16.34|14.78|16.37|14.81|16.37|14.81|16.34|14.78|0
1629899480000|2021-08-25 13:51:20|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1629899490000|2021-08-25 13:51:30|16.37|14.81|16.37|14.81|16.41|14.84|16.37|14.81|0
1629899500000|2021-08-25 13:51:40|16.41|14.84|16.44|14.88|16.44|14.88|16.37|14.81|0
1629899510000|2021-08-25 13:51:50|16.41|14.84|16.51|14.94|16.51|14.94|16.41|14.84|0
1629899520000|2021-08-25 13:52:00|16.48|14.91|16.37|14.81|16.48|14.91|16.37|14.81|0
1629899530000|2021-08-25 13:52:10|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1629899540000|2021-08-25 13:52:20|16.43|14.86|16.41|14.84|16.44|14.88|16.41|14.84|0
1629899550000|2021-08-25 13:52:30|16.37|14.81|16.41|14.84|16.41|14.84|16.37|14.81|0
1629899560000|2021-08-25 13:52:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1629899570000|2021-08-25 13:52:50|16.33|14.78|16.3|14.75|16.33|14.78|16.3|14.75|0
1629899590000|2021-08-25 13:53:10|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1629899600000|2021-08-25 13:53:20|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629899620000|2021-08-25 13:53:40|16.23|14.68|16.26|14.71|16.26|14.71|16.23|14.68|0
1629899630000|2021-08-25 13:53:50|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1629899640000|2021-08-25 13:54:00|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1629899650000|2021-08-25 13:54:10|16.33|14.78|16.32|14.76|16.33|14.78|16.32|14.76|0
1629899660000|2021-08-25 13:54:20|16.33|14.78|16.33|14.78|16.37|14.81|16.33|14.78|0
1629899680000|2021-08-25 13:54:40|16.37|14.81|16.33|14.78|16.37|14.81|16.33|14.78|0
1629899690000|2021-08-25 13:54:50|16.3|14.75|16.37|14.81|16.37|14.81|16.3|14.75|0
1629899700000|2021-08-25 13:55:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1629899710000|2021-08-25 13:55:10|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1629899720000|2021-08-25 13:55:20|16.4|14.84|16.37|14.81|16.4|14.84|16.37|14.81|0
1629899730000|2021-08-25 13:55:30|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1629899740000|2021-08-25 13:55:40|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1629899760000|2021-08-25 13:56:00|16.01|14.48|15.97|14.45|16.01|14.48|15.97|14.45|0
1629899770000|2021-08-25 13:56:10|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1629899780000|2021-08-25 13:56:20|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1629899790000|2021-08-25 13:56:30|15.87|14.35|15.9|14.39|15.9|14.39|15.87|14.35|0
1629899800000|2021-08-25 13:56:40|15.87|14.35|15.87|14.35|15.9|14.39|15.87|14.35|0
1629899810000|2021-08-25 13:56:50|15.9|14.39|15.9|14.39|15.9|14.39|15.87|14.35|0
1629899820000|2021-08-25 13:57:00|15.94|14.42|15.9|14.39|15.94|14.42|15.9|14.39|0
1629899830000|2021-08-25 13:57:10|15.88|14.37|15.83|14.32|15.88|14.37|15.83|14.32|0
1629899860000|2021-08-25 13:57:40|15.86|14.35|15.83|14.32|15.86|14.35|15.83|14.32|0
1629899870000|2021-08-25 13:57:50|15.86|14.35|15.9|14.39|15.9|14.39|15.86|14.35|0
1629899880000|2021-08-25 13:58:00|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1629899890000|2021-08-25 13:58:10|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1629899900000|2021-08-25 13:58:20|15.73|14.23|15.76|14.26|15.76|14.26|15.73|14.23|0
1629899910000|2021-08-25 13:58:30|15.79|14.29|15.76|14.26|15.79|14.29|15.76|14.26|0
1629899920000|2021-08-25 13:58:40|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1629899930000|2021-08-25 13:58:50|15.83|14.32|15.83|14.32|15.83|14.32|15.79|14.29|0
1629899940000|2021-08-25 13:59:00|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1629899950000|2021-08-25 13:59:10|15.76|14.26|15.72|14.23|15.76|14.26|15.72|14.23|0
1629899960000|2021-08-25 13:59:20|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1629899970000|2021-08-25 13:59:30|15.72|14.23|15.72|14.23|15.72|14.23|15.72|14.23|0
1629899980000|2021-08-25 13:59:40|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1629899990000|2021-08-25 13:59:50|15.66|14.16|15.62|14.13|15.66|14.16|15.62|14.13|0
1629900000000|2021-08-25 14:00:00|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629900010000|2021-08-25 14:00:10|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629900030000|2021-08-25 14:00:30|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1629900060000|2021-08-25 14:01:00|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900070000|2021-08-25 14:01:10|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629900090000|2021-08-25 14:01:30|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629900100000|2021-08-25 14:01:40|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629900110000|2021-08-25 14:01:50|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629900120000|2021-08-25 14:02:00|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629900130000|2021-08-25 14:02:10|15.52|14.04|15.58|14.1|15.58|14.1|15.52|14.04|0
1629900140000|2021-08-25 14:02:20|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1629900150000|2021-08-25 14:02:30|15.48|14.01|15.52|14.04|15.52|14.04|15.48|14.01|0
1629900160000|2021-08-25 14:02:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629900170000|2021-08-25 14:02:50|15.58|14.1|15.62|14.13|15.62|14.13|15.58|14.1|0
1629900190000|2021-08-25 14:03:10|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900200000|2021-08-25 14:03:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629900210000|2021-08-25 14:03:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629900220000|2021-08-25 14:03:40|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900230000|2021-08-25 14:03:50|15.65|14.16|15.72|14.22|15.72|14.22|15.65|14.16|0
1629900240000|2021-08-25 14:04:00|15.69|14.19|15.72|14.22|15.72|14.22|15.69|14.19|0
1629900250000|2021-08-25 14:04:10|15.76|14.26|15.76|14.26|15.79|14.29|15.76|14.26|0
1629900260000|2021-08-25 14:04:20|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629900270000|2021-08-25 14:04:30|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1629900280000|2021-08-25 14:04:40|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900290000|2021-08-25 14:04:50|15.65|14.16|15.65|14.16|15.65|14.16|15.62|14.13|0
1629900300000|2021-08-25 14:05:00|15.62|14.13|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900310000|2021-08-25 14:05:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629900320000|2021-08-25 14:05:20|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1629900330000|2021-08-25 14:05:30|15.62|14.13|15.62|14.13|15.65|14.16|15.62|14.13|0
1629900340000|2021-08-25 14:05:40|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629900350000|2021-08-25 14:05:50|15.69|14.19|15.72|14.22|15.72|14.22|15.69|14.19|0
1629900360000|2021-08-25 14:06:00|15.75|14.25|15.69|14.19|15.75|14.25|15.69|14.19|0
1629900370000|2021-08-25 14:06:10|15.72|14.22|15.72|14.22|15.75|14.25|15.72|14.22|0
1629900380000|2021-08-25 14:06:20|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629900390000|2021-08-25 14:06:30|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629900400000|2021-08-25 14:06:40|15.68|14.19|15.72|14.22|15.72|14.22|15.68|14.19|0
1629900410000|2021-08-25 14:06:50|15.79|14.28|15.79|14.28|15.79|14.28|15.75|14.25|0
1629900420000|2021-08-25 14:07:00|15.86|14.35|15.79|14.28|15.86|14.35|15.79|14.28|0
1629900430000|2021-08-25 14:07:10|15.75|14.25|15.72|14.22|15.75|14.25|15.68|14.19|0
1629900440000|2021-08-25 14:07:20|15.68|14.19|15.68|14.19|15.72|14.22|15.68|14.19|0
1629900450000|2021-08-25 14:07:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629900460000|2021-08-25 14:07:40|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1629900470000|2021-08-25 14:07:50|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629900480000|2021-08-25 14:08:00|15.61|14.13|15.65|14.16|15.65|14.16|15.61|14.13|0
1629900490000|2021-08-25 14:08:10|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629900500000|2021-08-25 14:08:20|15.7|14.21|15.68|14.19|15.7|14.21|15.68|14.19|0
1629900510000|2021-08-25 14:08:30|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629900530000|2021-08-25 14:08:50|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629900540000|2021-08-25 14:09:00|15.79|14.28|15.82|14.31|15.82|14.31|15.79|14.28|0
1629900550000|2021-08-25 14:09:10|15.79|14.28|15.79|14.28|15.79|14.28|15.79|14.28|0
1629900560000|2021-08-25 14:09:20|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629900570000|2021-08-25 14:09:30|15.79|14.28|15.82|14.31|15.82|14.31|15.79|14.28|0
1629900590000|2021-08-25 14:09:50|15.79|14.28|15.79|14.28|15.79|14.28|15.79|14.28|0
1629900600000|2021-08-25 14:10:00|15.82|14.31|15.79|14.28|15.82|14.31|15.79|14.28|0
1629900610000|2021-08-25 14:10:10|15.82|14.31|15.75|14.25|15.82|14.31|15.75|14.25|0
1629900620000|2021-08-25 14:10:20|15.79|14.28|15.72|14.22|15.79|14.28|15.72|14.22|0
1629900630000|2021-08-25 14:10:30|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629900640000|2021-08-25 14:10:40|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1629900650000|2021-08-25 14:10:50|15.72|14.22|15.65|14.16|15.72|14.22|15.65|14.16|0
1629900660000|2021-08-25 14:11:00|15.68|14.19|15.61|14.13|15.68|14.19|15.61|14.13|0
1629900670000|2021-08-25 14:11:10|15.58|14.09|15.65|14.16|15.65|14.16|15.58|14.09|0
1629900680000|2021-08-25 14:11:20|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629900690000|2021-08-25 14:11:30|15.65|14.16|15.72|14.22|15.72|14.22|15.65|14.16|0
1629900700000|2021-08-25 14:11:40|15.68|14.19|15.68|14.19|15.68|14.19|15.65|14.16|0
1629900710000|2021-08-25 14:11:50|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629900720000|2021-08-25 14:12:00|15.68|14.19|15.65|14.16|15.68|14.19|15.65|14.16|0
1629900730000|2021-08-25 14:12:10|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629900740000|2021-08-25 14:12:20|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1629900750000|2021-08-25 14:12:30|15.66|14.17|15.65|14.16|15.68|14.19|15.65|14.16|0
1629900760000|2021-08-25 14:12:40|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629900770000|2021-08-25 14:12:50|15.65|14.16|15.61|14.12|15.65|14.16|15.61|14.12|0
1629900780000|2021-08-25 14:13:00|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629900790000|2021-08-25 14:13:10|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629900810000|2021-08-25 14:13:30|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629900830000|2021-08-25 14:13:50|15.54|14.06|15.58|14.09|15.58|14.09|15.54|14.06|0
1629900840000|2021-08-25 14:14:00|15.54|14.06|15.54|14.06|15.58|14.09|15.54|14.06|0
1629900850000|2021-08-25 14:14:10|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1629900860000|2021-08-25 14:14:20|15.56|14.08|15.58|14.09|15.58|14.09|15.56|14.08|0
1629900870000|2021-08-25 14:14:30|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629900880000|2021-08-25 14:14:40|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1629900890000|2021-08-25 14:14:50|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1629900900000|2021-08-25 14:15:00|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629900910000|2021-08-25 14:15:10|15.47|14|15.47|14|15.47|14|15.47|14|0
1629900920000|2021-08-25 14:15:20|15.51|14.03|15.51|14.03|15.51|14.03|15.47|14|0
1629900930000|2021-08-25 14:15:30|15.47|14|15.47|14|15.47|14|15.47|14|0
1629900940000|2021-08-25 14:15:40|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629900950000|2021-08-25 14:15:50|15.47|14|15.51|14.03|15.51|14.03|15.47|14|0
1629900970000|2021-08-25 14:16:10|15.47|14|15.47|14|15.47|14|15.47|14|0
1629900990000|2021-08-25 14:16:30|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629901000000|2021-08-25 14:16:40|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1629901010000|2021-08-25 14:16:50|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1629901020000|2021-08-25 14:17:00|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629901030000|2021-08-25 14:17:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629901040000|2021-08-25 14:17:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629901050000|2021-08-25 14:17:30|15.4|13.9|15.4|13.94|15.4|13.94|15.4|13.9|0
1629901070000|2021-08-25 14:17:50|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629901080000|2021-08-25 14:18:00|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1629901090000|2021-08-25 14:18:10|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629901100000|2021-08-25 14:18:20|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629901110000|2021-08-25 14:18:30|15.5|14.03|15.45|13.98|15.5|14.03|15.45|13.98|0
1629901120000|2021-08-25 14:18:40|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1629901130000|2021-08-25 14:18:50|15.47|14|15.47|14|15.47|14|15.47|14|0
1629901140000|2021-08-25 14:19:00|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629901150000|2021-08-25 14:19:10|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1629901170000|2021-08-25 14:19:30|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1629901190000|2021-08-25 14:19:50|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1629901200000|2021-08-25 14:20:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629901210000|2021-08-25 14:20:10|15.5|14.03|15.47|14|15.5|14.03|15.47|14|0
1629901220000|2021-08-25 14:20:20|15.43|13.96|15.4|13.93|15.43|13.96|15.4|13.93|0
1629901230000|2021-08-25 14:20:30|15.37|13.9|15.43|13.96|15.43|13.96|15.37|13.9|0
1629901240000|2021-08-25 14:20:40|15.47|14|15.43|13.96|15.47|14|15.43|13.96|0
1629901250000|2021-08-25 14:20:50|15.47|14|15.47|14|15.47|14|15.43|13.96|0
1629901260000|2021-08-25 14:21:00|15.43|13.96|15.47|13.99|15.47|13.99|15.43|13.96|0
1629901270000|2021-08-25 14:21:10|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629901280000|2021-08-25 14:21:20|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629901290000|2021-08-25 14:21:30|15.43|13.96|15.47|13.99|15.47|13.99|15.43|13.96|0
1629901300000|2021-08-25 14:21:40|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629901310000|2021-08-25 14:21:50|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629901320000|2021-08-25 14:22:00|15.43|13.96|15.4|13.93|15.43|13.96|15.4|13.93|0
1629901330000|2021-08-25 14:22:10|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629901340000|2021-08-25 14:22:20|15.4|13.93|15.36|13.9|15.4|13.93|15.36|13.9|0
1629901350000|2021-08-25 14:22:30|15.4|13.93|15.4|13.93|15.4|13.93|15.36|13.9|0
1629901360000|2021-08-25 14:22:40|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629901390000|2021-08-25 14:23:10|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629901400000|2021-08-25 14:23:20|15.43|13.96|15.4|13.93|15.43|13.96|15.4|13.93|0
1629901410000|2021-08-25 14:23:30|15.36|13.9|15.4|13.93|15.4|13.93|15.36|13.9|0
1629901420000|2021-08-25 14:23:40|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629901430000|2021-08-25 14:23:50|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1629901450000|2021-08-25 14:24:10|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629901460000|2021-08-25 14:24:20|15.53|14.05|15.57|14.09|15.57|14.09|15.53|14.05|0
1629901470000|2021-08-25 14:24:30|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1629901480000|2021-08-25 14:24:40|15.64|14.15|15.6|14.12|15.67|14.18|15.6|14.12|0
1629901490000|2021-08-25 14:24:50|15.57|14.09|15.6|14.12|15.6|14.12|15.57|14.09|0
1629901500000|2021-08-25 14:25:00|15.57|14.09|15.6|14.12|15.6|14.12|15.57|14.09|0
1629901520000|2021-08-25 14:25:20|15.57|14.08|15.6|14.12|15.6|14.12|15.57|14.08|0
1629901530000|2021-08-25 14:25:30|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1629901540000|2021-08-25 14:25:40|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1629901550000|2021-08-25 14:25:50|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1629901560000|2021-08-25 14:26:00|15.7|14.21|15.7|14.21|15.74|14.24|15.7|14.21|0
1629901570000|2021-08-25 14:26:10|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629901580000|2021-08-25 14:26:20|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1629901590000|2021-08-25 14:26:30|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629901600000|2021-08-25 14:26:40|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1629901610000|2021-08-25 14:26:50|15.7|14.21|15.7|14.21|15.7|14.21|15.67|14.18|0
1629901620000|2021-08-25 14:27:00|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629901630000|2021-08-25 14:27:10|15.67|14.18|15.63|14.15|15.67|14.18|15.63|14.15|0
1629901640000|2021-08-25 14:27:20|15.67|14.18|15.63|14.15|15.67|14.18|15.63|14.15|0
1629901650000|2021-08-25 14:27:30|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629901670000|2021-08-25 14:27:50|15.63|14.15|15.67|14.18|15.67|14.18|15.63|14.15|0
1629901680000|2021-08-25 14:28:00|15.63|14.15|15.6|14.11|15.63|14.15|15.6|14.11|0
1629901700000|2021-08-25 14:28:20|15.57|14.08|15.6|14.11|15.6|14.11|15.57|14.08|0
1629901710000|2021-08-25 14:28:30|15.57|14.08|15.6|14.11|15.6|14.11|15.57|14.08|0
1629901720000|2021-08-25 14:28:40|15.63|14.14|15.67|14.18|15.67|14.18|15.63|14.14|0
1629901740000|2021-08-25 14:29:00|15.63|14.14|15.67|14.18|15.67|14.18|15.63|14.14|0
1629901760000|2021-08-25 14:29:20|15.7|14.21|15.7|14.21|15.7|14.21|15.67|14.18|0
1629901780000|2021-08-25 14:29:40|15.74|14.24|15.67|14.18|15.74|14.24|15.67|14.18|0
1629901790000|2021-08-25 14:29:50|15.7|14.21|15.67|14.18|15.7|14.21|15.67|14.18|0
1629901800000|2021-08-25 14:30:00|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629901810000|2021-08-25 14:30:10|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1629901820000|2021-08-25 14:30:20|15.67|14.17|15.63|14.14|15.67|14.17|15.63|14.14|0
1629901830000|2021-08-25 14:30:30|15.6|14.11|15.56|14.08|15.6|14.11|15.56|14.08|0
1629901840000|2021-08-25 14:30:40|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629901850000|2021-08-25 14:30:50|15.49|14.05|15.53|14.05|15.53|14.05|15.49|14.05|0
1629901860000|2021-08-25 14:31:00|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1629901870000|2021-08-25 14:31:10|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629901890000|2021-08-25 14:31:30|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1629901900000|2021-08-25 14:31:40|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1629901910000|2021-08-25 14:31:50|15.63|14.14|15.6|14.11|15.63|14.14|15.6|14.11|0
1629901920000|2021-08-25 14:32:00|15.63|14.14|15.6|14.11|15.7|14.21|15.6|14.11|0
1629901930000|2021-08-25 14:32:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629901940000|2021-08-25 14:32:20|15.67|14.17|15.67|14.17|15.67|14.17|15.63|14.14|0
1629901950000|2021-08-25 14:32:30|15.7|14.2|15.67|14.17|15.7|14.2|15.67|14.17|0
1629901960000|2021-08-25 14:32:40|15.7|14.2|15.67|14.17|15.7|14.2|15.67|14.17|0
1629901970000|2021-08-25 14:32:50|15.7|14.2|15.73|14.24|15.73|14.24|15.7|14.2|0
1629901980000|2021-08-25 14:33:00|15.77|14.27|15.77|14.27|15.8|14.3|15.77|14.27|0
1629901990000|2021-08-25 14:33:10|15.8|14.3|15.77|14.27|15.8|14.3|15.77|14.27|0
1629902000000|2021-08-25 14:33:20|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1629902010000|2021-08-25 14:33:30|15.84|14.33|15.91|14.39|15.91|14.39|15.84|14.33|0
1629902020000|2021-08-25 14:33:40|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1629902030000|2021-08-25 14:33:50|15.73|14.24|15.73|14.24|15.73|14.24|15.73|14.24|0
1629902040000|2021-08-25 14:34:00|15.7|14.23|15.7|14.2|15.7|14.23|15.7|14.2|0
1629902050000|2021-08-25 14:34:10|15.73|14.23|15.7|14.2|15.73|14.23|15.7|14.2|0
1629902060000|2021-08-25 14:34:20|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1629902070000|2021-08-25 14:34:30|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629902100000|2021-08-25 14:35:00|15.63|14.14|15.66|14.17|15.66|14.17|15.59|14.11|0
1629902110000|2021-08-25 14:35:10|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629902120000|2021-08-25 14:35:20|15.73|14.23|15.73|14.23|15.77|14.27|15.73|14.23|0
1629902130000|2021-08-25 14:35:30|15.8|14.3|15.73|14.23|15.8|14.3|15.73|14.23|0
1629902140000|2021-08-25 14:35:40|15.77|14.27|15.66|14.17|15.77|14.27|15.66|14.17|0
1629902150000|2021-08-25 14:35:50|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629902170000|2021-08-25 14:36:10|15.73|14.23|15.77|14.26|15.77|14.26|15.7|14.2|0
1629902180000|2021-08-25 14:36:20|15.7|14.2|15.73|14.23|15.73|14.23|15.7|14.2|0
1629902190000|2021-08-25 14:36:30|15.77|14.26|15.7|14.2|15.77|14.26|15.7|14.2|0
1629902200000|2021-08-25 14:36:40|15.73|14.23|15.63|14.14|15.73|14.23|15.63|14.14|0
1629902210000|2021-08-25 14:36:50|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629902220000|2021-08-25 14:37:00|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1629902230000|2021-08-25 14:37:10|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629902240000|2021-08-25 14:37:20|15.52|14.05|15.56|14.08|15.56|14.08|15.52|14.05|0
1629902250000|2021-08-25 14:37:30|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629902260000|2021-08-25 14:37:40|15.56|14.08|15.52|14.05|15.56|14.08|15.52|14.05|0
1629902270000|2021-08-25 14:37:50|15.49|14.01|15.46|13.98|15.49|14.01|15.46|13.98|0
1629902280000|2021-08-25 14:38:00|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629902310000|2021-08-25 14:38:30|15.52|14.05|15.52|14.04|15.52|14.05|15.52|14.04|0
1629902320000|2021-08-25 14:38:40|15.49|14.01|15.52|14.04|15.52|14.04|15.49|14.01|0
1629902330000|2021-08-25 14:38:50|15.49|14.01|15.52|14.04|15.52|14.04|15.49|14.01|0
1629902340000|2021-08-25 14:39:00|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1629902350000|2021-08-25 14:39:10|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1629902360000|2021-08-25 14:39:20|15.49|14.01|15.49|14.01|15.49|14.01|15.45|13.98|0
1629902370000|2021-08-25 14:39:30|15.45|13.98|15.52|14.04|15.52|14.04|15.45|13.98|0
1629902380000|2021-08-25 14:39:40|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629902390000|2021-08-25 14:39:50|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1629902400000|2021-08-25 14:40:00|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1629902410000|2021-08-25 14:40:10|15.52|14.04|15.56|14.07|15.56|14.07|15.52|14.04|0
1629902420000|2021-08-25 14:40:20|15.52|14.04|15.45|13.98|15.52|14.04|15.45|13.98|0
1629902430000|2021-08-25 14:40:30|15.49|14.01|15.49|14.01|15.49|14.01|15.45|13.98|0
1629902440000|2021-08-25 14:40:40|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629902450000|2021-08-25 14:40:50|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629902460000|2021-08-25 14:41:00|15.56|14.07|15.52|14.04|15.56|14.07|15.52|14.04|0
1629902470000|2021-08-25 14:41:10|15.56|14.07|15.52|14.04|15.56|14.07|15.52|14.04|0
1629902480000|2021-08-25 14:41:20|15.56|14.07|15.56|14.07|15.56|14.07|15.56|14.07|0
1629902490000|2021-08-25 14:41:30|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1629902500000|2021-08-25 14:41:40|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629902510000|2021-08-25 14:41:50|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1629902520000|2021-08-25 14:42:00|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629902530000|2021-08-25 14:42:10|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629902540000|2021-08-25 14:42:20|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629902560000|2021-08-25 14:42:40|15.32|13.86|15.32|13.86|15.35|13.89|15.32|13.86|0
1629902580000|2021-08-25 14:43:00|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1629902590000|2021-08-25 14:43:10|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629902600000|2021-08-25 14:43:20|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629902610000|2021-08-25 14:43:30|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629902630000|2021-08-25 14:43:50|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629902640000|2021-08-25 14:44:00|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629902650000|2021-08-25 14:44:10|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629902660000|2021-08-25 14:44:20|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629902670000|2021-08-25 14:44:30|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629902690000|2021-08-25 14:44:50|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1629902700000|2021-08-25 14:45:00|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629902710000|2021-08-25 14:45:10|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629902720000|2021-08-25 14:45:20|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629902730000|2021-08-25 14:45:30|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629902740000|2021-08-25 14:45:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629902750000|2021-08-25 14:45:50|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629902760000|2021-08-25 14:46:00|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629902780000|2021-08-25 14:46:20|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629902790000|2021-08-25 14:46:30|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629902800000|2021-08-25 14:46:40|15.41|13.92|15.38|13.92|15.41|13.92|15.38|13.92|0
1629902810000|2021-08-25 14:46:50|15.41|13.95|15.38|13.92|15.41|13.95|15.38|13.92|0
1629902820000|2021-08-25 14:47:00|15.35|13.89|15.35|13.89|15.38|13.92|15.35|13.89|0
1629902830000|2021-08-25 14:47:10|15.31|13.85|15.35|13.88|15.35|13.89|15.31|13.85|0
1629902840000|2021-08-25 14:47:20|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629902850000|2021-08-25 14:47:30|15.36|13.9|15.38|13.92|15.38|13.92|15.36|13.9|0
1629902860000|2021-08-25 14:47:40|15.35|13.88|15.38|13.92|15.38|13.92|15.35|13.88|0
1629902870000|2021-08-25 14:47:50|15.35|13.88|15.38|13.92|15.38|13.92|15.35|13.88|0
1629902880000|2021-08-25 14:48:00|15.41|13.95|15.43|13.96|15.43|13.96|15.41|13.95|0
1629902890000|2021-08-25 14:48:10|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1629902900000|2021-08-25 14:48:20|15.45|13.98|15.48|14.01|15.48|14.01|15.45|13.98|0
1629902910000|2021-08-25 14:48:30|15.5|14.02|15.48|14.01|15.5|14.02|15.48|14.01|0
1629902920000|2021-08-25 14:48:40|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629902930000|2021-08-25 14:48:50|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1629902940000|2021-08-25 14:49:00|15.45|13.98|15.41|13.95|15.45|13.98|15.41|13.95|0
1629902950000|2021-08-25 14:49:10|15.38|13.91|15.41|13.95|15.41|13.95|15.38|13.91|0
1629902960000|2021-08-25 14:49:20|15.45|13.98|15.48|14.01|15.48|14.01|15.45|13.98|0
1629902980000|2021-08-25 14:49:40|15.52|14.04|15.45|13.98|15.52|14.04|15.45|13.98|0
1629903000000|2021-08-25 14:50:00|15.48|14.01|15.45|13.98|15.48|14.01|15.45|13.98|0
1629903010000|2021-08-25 14:50:10|15.48|14.01|15.51|14.04|15.51|14.04|15.48|14.01|0
1629903020000|2021-08-25 14:50:20|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629903030000|2021-08-25 14:50:30|15.51|14.04|15.58|14.1|15.58|14.1|15.51|14.04|0
1629903040000|2021-08-25 14:50:40|15.55|14.07|15.48|14.01|15.58|14.1|15.48|14.01|0
1629903050000|2021-08-25 14:50:50|15.45|13.97|15.45|13.97|15.45|13.97|15.45|13.97|0
1629903060000|2021-08-25 14:51:00|15.41|13.94|15.45|13.97|15.45|13.97|15.41|13.94|0
1629903070000|2021-08-25 14:51:10|15.41|13.94|15.38|13.91|15.41|13.94|15.38|13.91|0
1629903080000|2021-08-25 14:51:20|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629903100000|2021-08-25 14:51:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629903120000|2021-08-25 14:52:00|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629903130000|2021-08-25 14:52:10|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629903140000|2021-08-25 14:52:20|15.34|13.88|15.38|13.91|15.38|13.91|15.34|13.88|0
1629903150000|2021-08-25 14:52:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629903160000|2021-08-25 14:52:40|15.38|13.91|15.34|13.88|15.38|13.91|15.34|13.88|0
1629903170000|2021-08-25 14:52:50|15.38|13.91|15.34|13.88|15.38|13.91|15.34|13.88|0
1629903180000|2021-08-25 14:53:00|15.31|13.85|15.38|13.91|15.38|13.91|15.31|13.85|0
1629903200000|2021-08-25 14:53:20|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629903210000|2021-08-25 14:53:30|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629903240000|2021-08-25 14:54:00|15.34|13.88|15.34|13.88|15.34|13.88|15.31|13.85|0
1629903270000|2021-08-25 14:54:30|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629903290000|2021-08-25 14:54:50|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629903300000|2021-08-25 14:55:00|15.34|13.88|15.34|13.88|15.34|13.88|15.31|13.85|0
1629903310000|2021-08-25 14:55:10|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629903320000|2021-08-25 14:55:20|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629903350000|2021-08-25 14:55:50|15.31|13.85|15.27|13.82|15.31|13.85|15.27|13.82|0
1629903360000|2021-08-25 14:56:00|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629903390000|2021-08-25 14:56:30|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629903400000|2021-08-25 14:56:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629903410000|2021-08-25 14:56:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629903430000|2021-08-25 14:57:10|15.37|13.91|15.34|13.88|15.37|13.91|15.34|13.88|0
1629903480000|2021-08-25 14:58:00|15.37|13.91|15.41|13.94|15.41|13.94|15.37|13.91|0
1629903490000|2021-08-25 14:58:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629903500000|2021-08-25 14:58:20|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629903510000|2021-08-25 14:58:30|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629903530000|2021-08-25 14:58:50|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629903550000|2021-08-25 14:59:10|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629903560000|2021-08-25 14:59:20|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629903570000|2021-08-25 14:59:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629903580000|2021-08-25 14:59:40|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629903590000|2021-08-25 14:59:50|15.41|13.94|15.41|13.94|15.44|13.97|15.41|13.94|0
1629903600000|2021-08-25 15:00:00|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629903610000|2021-08-25 15:00:10|15.4|13.97|15.4|13.94|15.44|13.97|15.4|13.94|0
1629903620000|2021-08-25 15:00:20|15.37|13.91|15.4|13.94|15.4|13.94|15.37|13.91|0
1629903640000|2021-08-25 15:00:40|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629903650000|2021-08-25 15:00:50|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1629903660000|2021-08-25 15:01:00|15.47|14|15.4|13.94|15.47|14|15.4|13.94|0
1629903670000|2021-08-25 15:01:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629903680000|2021-08-25 15:01:20|15.34|13.88|15.34|13.88|15.37|13.91|15.34|13.88|0
1629903700000|2021-08-25 15:01:40|15.3|13.84|15.34|13.88|15.34|13.88|15.3|13.84|0
1629903720000|2021-08-25 15:02:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629903730000|2021-08-25 15:02:10|15.34|13.87|15.3|13.84|15.34|13.87|15.3|13.84|0
1629903740000|2021-08-25 15:02:20|15.34|13.87|15.34|13.87|15.34|13.87|15.34|13.87|0
1629903770000|2021-08-25 15:02:50|15.33||15.33||15.33||15.33||0
1629903780000|2021-08-25 15:03:00|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629903790000|2021-08-25 15:03:10||13.9||13.9||13.9||13.9|0
1629903820000|2021-08-25 15:03:40|15.4|13.94|15.37|13.9|15.4|13.94|15.37|13.9|0
1629903880000|2021-08-25 15:04:40|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629903890000|2021-08-25 15:04:50|15.37|13.9|15.33|13.87|15.37|13.9|15.33|13.87|0
1629903900000|2021-08-25 15:05:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629903930000|2021-08-25 15:05:30|15.27|13.81|15.3|13.84|15.3|13.84|15.27|13.81|0
1629903950000|2021-08-25 15:05:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629903960000|2021-08-25 15:06:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629903970000|2021-08-25 15:06:10|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1629903980000|2021-08-25 15:06:20|15.33|13.87|15.33|13.87|15.37|13.9|15.33|13.87|0
1629903990000|2021-08-25 15:06:30|15.37|13.9|15.33|13.87|15.37|13.9|15.33|13.87|0
1629904000000|2021-08-25 15:06:40|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629904010000|2021-08-25 15:06:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629904020000|2021-08-25 15:07:00|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629904030000|2021-08-25 15:07:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629904040000|2021-08-25 15:07:20|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629904050000|2021-08-25 15:07:30|15.26|13.81|15.3|13.84|15.3|13.84|15.26|13.81|0
1629904070000|2021-08-25 15:07:50|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1629904080000|2021-08-25 15:08:00|15.2|13.75|15.13|13.69|15.2|13.75|15.13|13.69|0
1629904090000|2021-08-25 15:08:10|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629904100000|2021-08-25 15:08:20|15.13|13.69|15.16|13.72|15.16|13.72|15.13|13.69|0
1629904120000|2021-08-25 15:08:40|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629904130000|2021-08-25 15:08:50|15.09|13.66|15.13|13.69|15.13|13.69|15.09|13.66|0
1629904150000|2021-08-25 15:09:10|15.16|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1629904160000|2021-08-25 15:09:20|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1629904170000|2021-08-25 15:09:30|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629904180000|2021-08-25 15:09:40|15.23|13.78|15.23|13.78|15.26|13.81|15.23|13.78|0
1629904190000|2021-08-25 15:09:50|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629904200000|2021-08-25 15:10:00|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1629904210000|2021-08-25 15:10:10|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629904220000|2021-08-25 15:10:20|15.26|13.81|15.26|13.81|15.3|13.84|15.23|13.78|0
1629904230000|2021-08-25 15:10:30|15.3|13.84|15.26|13.81|15.3|13.84|15.26|13.81|0
1629904240000|2021-08-25 15:10:40|15.23|13.78|15.16|13.72|15.23|13.78|15.16|13.72|0
1629904250000|2021-08-25 15:10:50|15.13|13.69|15.13|13.69|15.16|13.72|15.13|13.69|0
1629904260000|2021-08-25 15:11:00|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629904270000|2021-08-25 15:11:10|15.13|13.69|15.09|13.66|15.13|13.69|15.09|13.66|0
1629904280000|2021-08-25 15:11:20|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629904290000|2021-08-25 15:11:30|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1629904300000|2021-08-25 15:11:40|15.09|13.66|15.09|13.66|15.09|13.66|15.09|13.66|0
1629904320000|2021-08-25 15:12:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629904350000|2021-08-25 15:12:30|15.09|13.65|15.06|13.62|15.09|13.65|15.06|13.62|0
1629904370000|2021-08-25 15:12:50|15.03|13.59|15.03|13.59|15.03|13.59|14.99|13.56|0
1629904380000|2021-08-25 15:13:00|15.02||15.02||15.02||15.02||0
1629904400000|2021-08-25 15:13:20|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629904410000|2021-08-25 15:13:30|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629904420000|2021-08-25 15:13:40|15.02|13.59|15.02|13.59|15.02|13.59|14.99|13.56|0
1629904430000|2021-08-25 15:13:50|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629904440000|2021-08-25 15:14:00|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1629904490000|2021-08-25 15:14:50|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629904500000|2021-08-25 15:15:00|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629904510000|2021-08-25 15:15:10|15.02|13.59|15.02|13.59|15.02|13.59|14.99|13.56|0
1629904520000|2021-08-25 15:15:20|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1629904530000|2021-08-25 15:15:30|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1629904540000|2021-08-25 15:15:40|15.06|13.62|15.09|13.65|15.09|13.65|15.06|13.62|0
1629904550000|2021-08-25 15:15:50|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629904560000|2021-08-25 15:16:00|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629904570000|2021-08-25 15:16:10|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1629904580000|2021-08-25 15:16:20|15.12|13.68|15.09|13.65|15.12|13.68|15.09|13.65|0
1629904590000|2021-08-25 15:16:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629904600000|2021-08-25 15:16:40|15.16|13.71|15.16|13.71|15.19|13.74|15.16|13.71|0
1629904620000|2021-08-25 15:17:00|15.19|13.74|15.16|13.71|15.19|13.74|15.16|13.71|0
1629904630000|2021-08-25 15:17:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629904640000|2021-08-25 15:17:20|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629904650000|2021-08-25 15:17:30|15.12|13.68|15.16|13.71|15.19|13.74|15.12|13.68|0
1629904660000|2021-08-25 15:17:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629904670000|2021-08-25 15:17:50|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629904680000|2021-08-25 15:18:00|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629904690000|2021-08-25 15:18:10|15.09|13.65|15.05|13.62|15.09|13.65|15.05|13.62|0
1629904700000|2021-08-25 15:18:20|15.09|13.65|15.05|13.62|15.09|13.65|15.05|13.62|0
1629904720000|2021-08-25 15:18:40|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629904740000|2021-08-25 15:19:00|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629904780000|2021-08-25 15:19:40|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629904790000|2021-08-25 15:19:50|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629904820000|2021-08-25 15:20:20|15.09|13.65|15.12|13.68|15.12|13.68|15.09|13.65|0
1629904830000|2021-08-25 15:20:30|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629904840000|2021-08-25 15:20:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629904850000|2021-08-25 15:20:50|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629904870000|2021-08-25 15:21:10|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629904890000|2021-08-25 15:21:30|15.12|13.68|15.12|13.68|15.12|13.68|15.09|13.65|0
1629904900000|2021-08-25 15:21:40|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629904920000|2021-08-25 15:22:00|15.09|13.65|15.12|13.68|15.12|13.68|15.09|13.65|0
1629905000000|2021-08-25 15:23:20|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629905020000|2021-08-25 15:23:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629905070000|2021-08-25 15:24:30|15.08|13.65|15.12|13.68|15.12|13.68|15.08|13.65|0
1629905090000|2021-08-25 15:24:50|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629905100000|2021-08-25 15:25:00|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629905110000|2021-08-25 15:25:10|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629905120000|2021-08-25 15:25:20|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629905130000|2021-08-25 15:25:30|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629905140000|2021-08-25 15:25:40|14.98|13.56|14.98|13.56|14.98|13.56|14.98|13.56|0
1629905150000|2021-08-25 15:25:50|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1629905160000|2021-08-25 15:26:00|14.88|13.47|14.92|13.5|14.92|13.5|14.88|13.47|0
1629905170000|2021-08-25 15:26:10|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1629905180000|2021-08-25 15:26:20|14.92|13.5|14.95|13.52|14.95|13.53|14.92|13.5|0
1629905250000|2021-08-25 15:27:30|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629905260000|2021-08-25 15:27:40|14.95|13.52|14.98|13.55|14.98|13.55|14.95|13.52|0
1629905270000|2021-08-25 15:27:50|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629905300000|2021-08-25 15:28:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629905310000|2021-08-25 15:28:30|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629905320000|2021-08-25 15:28:40|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629905330000|2021-08-25 15:28:50|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629905340000|2021-08-25 15:29:00|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629905380000|2021-08-25 15:29:40|14.94|13.52|14.97|13.55|14.97|13.55|14.94|13.52|0
1629905390000|2021-08-25 15:29:50|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629905460000|2021-08-25 15:31:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629905470000|2021-08-25 15:31:10|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629905490000|2021-08-25 15:31:30|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629905500000|2021-08-25 15:31:40|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629905520000|2021-08-25 15:32:00|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629905530000|2021-08-25 15:32:10|15.01|13.58|15.01|13.58|15.01|13.58|14.97|13.55|0
1629905540000|2021-08-25 15:32:20|15.04|13.61|15.04|13.61|15.07|13.64|15.04|13.61|0
1629905570000|2021-08-25 15:32:50|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629905580000|2021-08-25 15:33:00|15|13.55|14.97|13.55|15|13.55|14.97|13.55|0
1629905590000|2021-08-25 15:33:10|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1629905600000|2021-08-25 15:33:20|14.92|13.5|14.91|13.49|14.94|13.52|14.91|13.49|0
1629905610000|2021-08-25 15:33:30|14.94|13.52|14.94|13.52|14.94|13.52|14.91|13.49|0
1629905640000|2021-08-25 15:34:00|14.9|13.49|14.94|13.52|14.94|13.52|14.9|13.49|0
1629905660000|2021-08-25 15:34:20||13.51||13.51||13.51||13.51|0
1629905670000|2021-08-25 15:34:30|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629905690000|2021-08-25 15:34:50|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1629905710000|2021-08-25 15:35:10|14.92|13.5|14.94|13.51|14.94|13.51|14.92|13.5|0
1629905760000|2021-08-25 15:36:00|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629905780000|2021-08-25 15:36:20|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1629905810000|2021-08-25 15:36:50|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1629905820000|2021-08-25 15:37:00|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629905830000|2021-08-25 15:37:10|15|13.57|15|13.57|15|13.57|15|13.57|0
1629905840000|2021-08-25 15:37:20|14.97|13.54|14.97|13.54|15|13.57|14.97|13.54|0
1629905850000|2021-08-25 15:37:30|15|13.57|15|13.57|15|13.57|15|13.57|0
1629905870000|2021-08-25 15:37:50|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629905890000|2021-08-25 15:38:10|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629905900000|2021-08-25 15:38:20|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629905920000|2021-08-25 15:38:40|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629905940000|2021-08-25 15:39:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629905950000|2021-08-25 15:39:10|15.07|13.63|15.1|13.66|15.1|13.66|15.07|13.63|0
1629905960000|2021-08-25 15:39:20|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629905970000|2021-08-25 15:39:30|15.08|13.65|15.07|13.63|15.08|13.65|15.07|13.63|0
1629905990000|2021-08-25 15:39:50|15.1|13.66|15.07|13.63|15.1|13.66|15.07|13.63|0
1629906000000|2021-08-25 15:40:00|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629906010000|2021-08-25 15:40:10|15|13.57|15|13.57|15|13.57|15|13.57|0
1629906020000|2021-08-25 15:40:20|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629906030000|2021-08-25 15:40:30|15|13.57|15|13.57|15|13.57|15|13.57|0
1629906060000|2021-08-25 15:41:00|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629906070000|2021-08-25 15:41:10|15|13.57|15|13.57|15|13.57|15|13.57|0
1629906090000|2021-08-25 15:41:30|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629906100000|2021-08-25 15:41:40|14.93|13.51|14.87|13.45|14.93|13.51|14.87|13.45|0
1629906120000|2021-08-25 15:42:00|14.83|13.42|14.87|13.45|14.87|13.45|14.83|13.42|0
1629906130000|2021-08-25 15:42:10|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629906140000|2021-08-25 15:42:20|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629906150000|2021-08-25 15:42:30|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1629906180000|2021-08-25 15:43:00|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629906190000|2021-08-25 15:43:10|14.8|13.39|14.83|13.42|14.83|13.42|14.8|13.39|0
1629906200000|2021-08-25 15:43:20|14.8|13.39|14.83|13.42|14.83|13.42|14.8|13.39|0
1629906220000|2021-08-25 15:43:40|14.8|13.39|14.8|13.39|14.8|13.39|14.77|13.36|0
1629906230000|2021-08-25 15:43:50|14.77|13.36|14.73|13.33|14.77|13.36|14.73|13.33|0
1629906240000|2021-08-25 15:44:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629906250000|2021-08-25 15:44:10|14.7|13.3|14.7|13.3|14.73|13.33|14.7|13.3|0
1629906260000|2021-08-25 15:44:20|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629906270000|2021-08-25 15:44:30|14.7|13.3|14.67|13.27|14.7|13.3|14.67|13.27|0
1629906280000|2021-08-25 15:44:40|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629906290000|2021-08-25 15:44:50|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629906300000|2021-08-25 15:45:00|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1629906330000|2021-08-25 15:45:30|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629906350000|2021-08-25 15:45:50|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629906360000|2021-08-25 15:46:00|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629906370000|2021-08-25 15:46:10|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629906380000|2021-08-25 15:46:20|14.83|13.42|14.8|13.39|14.83|13.42|14.8|13.39|0
1629906390000|2021-08-25 15:46:30|14.83|13.42|14.8|13.39|14.83|13.42|14.8|13.39|0
1629906420000|2021-08-25 15:47:00|14.76|13.36|14.8|13.39|14.8|13.39|14.76|13.36|0
1629906430000|2021-08-25 15:47:10|14.78|13.37|14.8|13.39|14.8|13.39|14.78|13.37|0
1629906440000|2021-08-25 15:47:20|14.76|13.36|14.8|13.39|14.8|13.39|14.76|13.36|0
1629906450000|2021-08-25 15:47:30|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629906480000|2021-08-25 15:48:00|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629906490000|2021-08-25 15:48:10|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629906500000|2021-08-25 15:48:20|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629906510000|2021-08-25 15:48:30|14.76|13.36|14.73|13.33|14.76|13.36|14.73|13.33|0
1629906520000|2021-08-25 15:48:40|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629906530000|2021-08-25 15:48:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629906570000|2021-08-25 15:49:30|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1629906580000|2021-08-25 15:49:40|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629906600000|2021-08-25 15:50:00|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1629906610000|2021-08-25 15:50:10|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629906640000|2021-08-25 15:50:40|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629906650000|2021-08-25 15:50:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629906660000|2021-08-25 15:51:00|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629906670000|2021-08-25 15:51:10|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629906710000|2021-08-25 15:51:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629906720000|2021-08-25 15:52:00|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1629906730000|2021-08-25 15:52:10|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1629906740000|2021-08-25 15:52:20|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629906760000|2021-08-25 15:52:40|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1629906780000|2021-08-25 15:53:00|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629906830000|2021-08-25 15:53:50|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1629906840000|2021-08-25 15:54:00|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629906860000|2021-08-25 15:54:20|14.6|13.21|14.56|13.18|14.6|13.21|14.56|13.18|0
1629906880000|2021-08-25 15:54:40|14.6|13.21|14.59|13.2|14.6|13.21|14.59|13.2|0
1629906900000|2021-08-25 15:55:00|14.63|13.23|14.63|13.23|14.66|13.26|14.63|13.23|0
1629906910000|2021-08-25 15:55:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629906930000|2021-08-25 15:55:30|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629906940000|2021-08-25 15:55:40||13.17||13.17||13.17||13.17|0
1629906950000|2021-08-25 15:55:50|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1629906970000|2021-08-25 15:56:10|14.56|13.17|14.53|13.15|14.56|13.17|14.53|13.15|0
1629906980000|2021-08-25 15:56:20|14.56|13.17|14.53|13.15|14.56|13.17|14.53|13.15|0
1629907000000|2021-08-25 15:56:40|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1629907010000|2021-08-25 15:56:50|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1629907020000|2021-08-25 15:57:00|14.5|13.12|14.5|13.12|14.5|13.12|14.46|13.09|0
1629907030000|2021-08-25 15:57:10|14.46|13.09|14.5|13.12|14.5|13.12|14.46|13.09|0
1629907050000|2021-08-25 15:57:30|14.53|13.14|14.5|13.12|14.53|13.14|14.5|13.12|0
1629907060000|2021-08-25 15:57:40|14.46|13.09|14.46|13.09|14.46|13.09|14.46|13.09|0
1629907070000|2021-08-25 15:57:50|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1629907120000|2021-08-25 15:58:40|14.43|13.06|14.46|13.09|14.46|13.09|14.43|13.06|0
1629907130000|2021-08-25 15:58:50|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629907140000|2021-08-25 15:59:00|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629907150000|2021-08-25 15:59:10|14.56|13.17|14.53|13.14|14.56|13.17|14.53|13.14|0
1629907160000|2021-08-25 15:59:20|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629907170000|2021-08-25 15:59:30|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629907190000|2021-08-25 15:59:50|14.62|13.23|14.59|13.2|14.62|13.23|14.59|13.2|0
1629907210000|2021-08-25 16:00:10|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629907220000|2021-08-25 16:00:20|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629907260000|2021-08-25 16:01:00|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629907290000|2021-08-25 16:01:30|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629907300000|2021-08-25 16:01:40|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629907320000|2021-08-25 16:02:00|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629907360000|2021-08-25 16:02:40|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629907380000|2021-08-25 16:03:00|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629907390000|2021-08-25 16:03:10|14.52|13.14|14.56|13.17|14.56|13.17|14.52|13.14|0
1629907400000|2021-08-25 16:03:20|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1629907410000|2021-08-25 16:03:30|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629907420000|2021-08-25 16:03:40|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629907430000|2021-08-25 16:03:50|14.59|13.2|14.59|13.2|14.62|13.23|14.59|13.2|0
1629907440000|2021-08-25 16:04:00|14.62|13.23|14.59|13.2|14.62|13.23|14.59|13.2|0
1629907460000|2021-08-25 16:04:20|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1629907470000|2021-08-25 16:04:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629907480000|2021-08-25 16:04:40|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629907540000|2021-08-25 16:05:40|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629907550000|2021-08-25 16:05:50|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629907560000|2021-08-25 16:06:00|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629907570000|2021-08-25 16:06:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629907580000|2021-08-25 16:06:20|14.55|13.17|14.55|13.17|14.59|13.2|14.55|13.17|0
1629907600000|2021-08-25 16:06:40|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629907610000|2021-08-25 16:06:50|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629907620000|2021-08-25 16:07:00|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629907630000|2021-08-25 16:07:10|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629907640000|2021-08-25 16:07:20|14.55|13.17|14.55|13.17|14.59|13.2|14.55|13.17|0
1629907650000|2021-08-25 16:07:30|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629907670000|2021-08-25 16:07:50|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629907680000|2021-08-25 16:08:00|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629907690000|2021-08-25 16:08:10|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629907700000|2021-08-25 16:08:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629907710000|2021-08-25 16:08:30|14.59|13.2|14.55|13.17|14.59|13.2|14.55|13.17|0
1629907720000|2021-08-25 16:08:40|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629907740000|2021-08-25 16:09:00|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629907770000|2021-08-25 16:09:30|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629907780000|2021-08-25 16:09:40|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629907800000|2021-08-25 16:10:00|14.45|13.08|14.45|13.08|14.45|13.08|14.45|13.08|0
1629907820000|2021-08-25 16:10:20|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629907830000|2021-08-25 16:10:30|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629907840000|2021-08-25 16:10:40|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629907850000|2021-08-25 16:10:50|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629907870000|2021-08-25 16:11:10|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629907880000|2021-08-25 16:11:20|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1629907910000|2021-08-25 16:11:50|14.32|12.96|14.32|12.96|14.36|12.99|14.32|12.96|0
1629907920000|2021-08-25 16:12:00|14.29|12.93|14.32|12.96|14.32|12.96|14.29|12.93|0
1629907940000|2021-08-25 16:12:20|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629907950000|2021-08-25 16:12:30|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629907990000|2021-08-25 16:13:10|14.42|13.05|14.42|13.05|14.42|13.05|14.39|13.02|0
1629908000000|2021-08-25 16:13:20|14.45|13.08|14.45|13.08|14.45|13.08|14.45|13.08|0
1629908010000|2021-08-25 16:13:30|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908040000|2021-08-25 16:14:00|14.52|13.13|14.52|13.13|14.55|13.16|14.52|13.13|0
1629908060000|2021-08-25 16:14:20|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1629908070000|2021-08-25 16:14:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629908080000|2021-08-25 16:14:40|14.58|13.19|14.61|13.22|14.61|13.22|14.58|13.19|0
1629908090000|2021-08-25 16:14:50|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629908100000|2021-08-25 16:15:00|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629908130000|2021-08-25 16:15:30|14.52|13.13|14.55|13.16|14.55|13.16|14.52|13.13|0
1629908140000|2021-08-25 16:15:40|14.52|13.13|14.51|13.13|14.52|13.13|14.51|13.13|0
1629908150000|2021-08-25 16:15:50|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908170000|2021-08-25 16:16:10|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629908190000|2021-08-25 16:16:30|14.48|13.1|14.45|13.07|14.48|13.1|14.45|13.07|0
1629908200000|2021-08-25 16:16:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908210000|2021-08-25 16:16:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629908230000|2021-08-25 16:17:10|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908250000|2021-08-25 16:17:30|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629908260000|2021-08-25 16:17:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629908300000|2021-08-25 16:18:20|14.58|13.19|14.55|13.16|14.58|13.19|14.55|13.16|0
1629908310000|2021-08-25 16:18:30|14.51|13.13|14.55|13.16|14.55|13.16|14.51|13.13|0
1629908330000|2021-08-25 16:18:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629908350000|2021-08-25 16:19:10|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908360000|2021-08-25 16:19:20|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629908380000|2021-08-25 16:19:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908390000|2021-08-25 16:19:50|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629908400000|2021-08-25 16:20:00|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908410000|2021-08-25 16:20:10|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1629908420000|2021-08-25 16:20:20|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629908440000|2021-08-25 16:20:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629908460000|2021-08-25 16:21:00|14.51|13.13|14.51|13.13|14.51|13.13|14.48|13.1|0
1629908470000|2021-08-25 16:21:10|14.48|13.1|14.48|13.1|14.51|13.13|14.48|13.1|0
1629908490000|2021-08-25 16:21:30|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629908530000|2021-08-25 16:22:10|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629908570000|2021-08-25 16:22:50|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629908590000|2021-08-25 16:23:10|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1629908600000|2021-08-25 16:23:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629908640000|2021-08-25 16:24:00|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629908670000|2021-08-25 16:24:30|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1629908690000|2021-08-25 16:24:50|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1629908700000|2021-08-25 16:25:00|14.38|13.01|14.35|12.98|14.38|13.01|14.35|12.98|0
1629908720000|2021-08-25 16:25:20|14.32|12.95|14.32|12.95|14.32|12.95|14.32|12.95|0
1629908730000|2021-08-25 16:25:30|14.31||14.31||14.31||14.31||0
1629908740000|2021-08-25 16:25:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1629908750000|2021-08-25 16:25:50|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629908760000|2021-08-25 16:26:00|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1629908770000|2021-08-25 16:26:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629908810000|2021-08-25 16:26:50|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629908830000|2021-08-25 16:27:10|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1629908840000|2021-08-25 16:27:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629908870000|2021-08-25 16:27:50|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629908880000|2021-08-25 16:28:00|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1629908900000|2021-08-25 16:28:20|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1629908910000|2021-08-25 16:28:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629908940000|2021-08-25 16:29:00|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1629908950000|2021-08-25 16:29:10|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1629908960000|2021-08-25 16:29:20|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629908970000|2021-08-25 16:29:30|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1629908980000|2021-08-25 16:29:40|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909010000|2021-08-25 16:30:10|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1629909030000|2021-08-25 16:30:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909040000|2021-08-25 16:30:40|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1629909060000|2021-08-25 16:31:00|14.38|13.01|14.34|12.98|14.38|13.01|14.34|12.98|0
1629909100000|2021-08-25 16:31:40|14.37|13.01|14.34|12.98|14.37|13.01|14.34|12.98|0
1629909130000|2021-08-25 16:32:10|14.37|13.01|14.34|12.98|14.37|13.01|14.34|12.98|0
1629909160000|2021-08-25 16:32:40|14.37|13|14.37|13|14.37|13|14.37|13|0
1629909180000|2021-08-25 16:33:00|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1629909210000|2021-08-25 16:33:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909220000|2021-08-25 16:33:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1629909250000|2021-08-25 16:34:10|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909260000|2021-08-25 16:34:20|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909280000|2021-08-25 16:34:40|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909290000|2021-08-25 16:34:50|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909300000|2021-08-25 16:35:00|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909320000|2021-08-25 16:35:20|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1629909330000|2021-08-25 16:35:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1629909350000|2021-08-25 16:35:50||12.94||12.94||12.94||12.94|0
1629909370000|2021-08-25 16:36:10|14.28|12.92|14.31|12.94|14.31|12.94|14.28|12.92|0
1629909390000|2021-08-25 16:36:30|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909420000|2021-08-25 16:37:00|14.37|13|14.34|12.97|14.37|13|14.34|12.97|0
1629909440000|2021-08-25 16:37:20|14.37|13|14.37|13|14.37|13|14.37|13|0
1629909450000|2021-08-25 16:37:30|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629909490000|2021-08-25 16:38:10|14.43|13.06|14.4|13.03|14.43|13.06|14.4|13.03|0
1629909500000|2021-08-25 16:38:20|14.43|13.06|14.4|13.03|14.43|13.06|14.4|13.03|0
1629909510000|2021-08-25 16:38:30|14.37|13|14.4|13.03|14.4|13.03|14.37|13|0
1629909530000|2021-08-25 16:38:50|14.37|13|14.37|13|14.37|13|14.37|13|0
1629909550000|2021-08-25 16:39:10|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909580000|2021-08-25 16:39:40|14.3|12.94|14.34|12.97|14.34|12.97|14.3|12.94|0
1629909600000|2021-08-25 16:40:00|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1629909610000|2021-08-25 16:40:10|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909620000|2021-08-25 16:40:20|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1629909630000|2021-08-25 16:40:30|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629909660000|2021-08-25 16:41:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1629909700000|2021-08-25 16:41:40|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1629909710000|2021-08-25 16:41:50|14.4|13.03|14.4|13.03|14.4|13.03|14.37|13|0
1629909730000|2021-08-25 16:42:10|14.37|13|14.4|13.03|14.4|13.03|14.37|13|0
1629909740000|2021-08-25 16:42:20|14.43|13.06|14.46|13.09|14.46|13.09|14.43|13.06|0
1629909750000|2021-08-25 16:42:30|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1629909760000|2021-08-25 16:42:40|14.5|13.12|14.5|13.11|14.5|13.12|14.5|13.11|0
1629909800000|2021-08-25 16:43:20|14.53|13.14|14.5|13.11|14.53|13.14|14.5|13.11|0
1629909810000|2021-08-25 16:43:30|14.49|13.14|14.49|13.11|14.53|13.14|14.49|13.11|0
1629909820000|2021-08-25 16:43:40|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629909840000|2021-08-25 16:44:00|14.49|13.11|14.53|13.14|14.53|13.14|14.49|13.11|0
1629909860000|2021-08-25 16:44:20|14.49|13.11|14.53|13.14|14.53|13.14|14.49|13.11|0
1629909890000|2021-08-25 16:44:50|14.56|13.17|14.56|13.17|14.56|13.17|14.53|13.14|0
1629909900000|2021-08-25 16:45:00|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629909910000|2021-08-25 16:45:10|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629909920000|2021-08-25 16:45:20|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629909940000|2021-08-25 16:45:40|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629909950000|2021-08-25 16:45:50|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629909970000|2021-08-25 16:46:10|14.53|13.14|14.49|13.11|14.53|13.14|14.49|13.11|0
1629909980000|2021-08-25 16:46:20|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629910000000|2021-08-25 16:46:40|14.52||14.52||14.52||14.52||0
1629910010000|2021-08-25 16:46:50|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629910020000|2021-08-25 16:47:00|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629910040000|2021-08-25 16:47:20|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629910080000|2021-08-25 16:48:00|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629910090000|2021-08-25 16:48:10|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629910140000|2021-08-25 16:49:00|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629910170000|2021-08-25 16:49:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629910180000|2021-08-25 16:49:40|14.52|13.14|14.56|13.17|14.56|13.17|14.52|13.14|0
1629910190000|2021-08-25 16:49:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629910220000|2021-08-25 16:50:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629910270000|2021-08-25 16:51:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629910280000|2021-08-25 16:51:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629910300000|2021-08-25 16:51:40|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629910320000|2021-08-25 16:52:00|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629910350000|2021-08-25 16:52:30|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629910370000|2021-08-25 16:52:50|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629910420000|2021-08-25 16:53:40|14.39|13.02|14.42|13.05|14.42|13.05|14.39|13.02|0
1629910430000|2021-08-25 16:53:50|14.39|13.02|14.42|13.05|14.42|13.05|14.39|13.02|0
1629910440000|2021-08-25 16:54:00|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629910450000|2021-08-25 16:54:10|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629910460000|2021-08-25 16:54:20|14.45|13.08|14.45|13.08|14.45|13.08|14.45|13.08|0
1629910470000|2021-08-25 16:54:30|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629910490000|2021-08-25 16:54:50|14.39|13.02|14.42|13.05|14.42|13.05|14.39|13.02|0
1629910510000|2021-08-25 16:55:10|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629910550000|2021-08-25 16:55:50|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629910560000|2021-08-25 16:56:00|14.33|12.96|14.29|12.93|14.33|12.96|14.29|12.93|0
1629910570000|2021-08-25 16:56:10|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1629910580000|2021-08-25 16:56:20|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1629910600000|2021-08-25 16:56:40|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1629910610000|2021-08-25 16:56:50|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1629910640000|2021-08-25 16:57:20|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1629910650000|2021-08-25 16:57:30|14.2|12.84|14.23|12.87|14.23|12.87|14.2|12.84|0
1629910660000|2021-08-25 16:57:40|14.26|12.9|14.32|12.96|14.32|12.96|14.26|12.9|0
1629910670000|2021-08-25 16:57:50|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1629910710000|2021-08-25 16:58:30|14.26|12.9|14.29|12.93|14.29|12.93|14.26|12.9|0
1629910720000|2021-08-25 16:58:40|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1629910730000|2021-08-25 16:58:50|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1629910740000|2021-08-25 16:59:00|14.32|12.96|14.32|12.96|14.32|12.96|14.32|12.96|0
1629910750000|2021-08-25 16:59:10|14.36|12.99|14.35|12.99|14.36|12.99|14.35|12.99|0
1629910760000|2021-08-25 16:59:20|14.32|12.96|14.32|12.96|14.35|12.99|14.32|12.96|0
1629910770000|2021-08-25 16:59:30|14.35|12.99|14.32|12.96|14.35|12.99|14.32|12.96|0
1629910780000|2021-08-25 16:59:40|14.35|12.99|14.35|12.99|14.35|12.99|14.35|12.99|0
1629910790000|2021-08-25 16:59:50|14.32|12.96|14.32|12.96|14.32|12.96|14.32|12.96|0
1629910800000|2021-08-25 17:00:00|14.35|12.99|14.35|12.99|14.35|12.99|14.35|12.99|0
1629910810000|2021-08-25 17:00:10|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629910860000|2021-08-25 17:01:00|14.42|13.04|14.42|13.04|14.42|13.04|14.39|13.02|0
1629910890000|2021-08-25 17:01:30|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629910910000|2021-08-25 17:01:50|14.42|13.04|14.39|13.02|14.42|13.04|14.39|13.02|0
1629910920000|2021-08-25 17:02:00|14.38|13.01|14.35|12.99|14.38|13.01|14.35|12.99|0
1629910930000|2021-08-25 17:02:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629910940000|2021-08-25 17:02:20|14.35|12.99|14.38|13.01|14.38|13.01|14.35|12.99|0
1629910980000|2021-08-25 17:03:00|14.42|13.04|14.42|13.04|14.42|13.04|14.42|13.04|0
1629911000000|2021-08-25 17:03:20|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629911040000|2021-08-25 17:04:00|14.42|13.04|14.42|13.04|14.42|13.04|14.42|13.04|0
1629911100000|2021-08-25 17:05:00|14.38|13.01|14.35|12.98|14.38|13.01|14.35|12.98|0
1629911110000|2021-08-25 17:05:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911120000|2021-08-25 17:05:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629911130000|2021-08-25 17:05:30|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1629911140000|2021-08-25 17:05:40|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911170000|2021-08-25 17:06:10|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1629911180000|2021-08-25 17:06:20|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911190000|2021-08-25 17:06:30|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629911200000|2021-08-25 17:06:40|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911220000|2021-08-25 17:07:00|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1629911250000|2021-08-25 17:07:30|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1629911260000|2021-08-25 17:07:40|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629911280000|2021-08-25 17:08:00|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1629911290000|2021-08-25 17:08:10|14.41|13.04|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911300000|2021-08-25 17:08:20|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1629911310000|2021-08-25 17:08:30|14.41|13.04|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911320000|2021-08-25 17:08:40|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1629911340000|2021-08-25 17:09:00|14.41|13.04|14.44|13.07|14.44|13.07|14.41|13.04|0
1629911350000|2021-08-25 17:09:10|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629911370000|2021-08-25 17:09:30|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1629911380000|2021-08-25 17:09:40|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911400000|2021-08-25 17:10:00|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1629911410000|2021-08-25 17:10:10|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911420000|2021-08-25 17:10:20|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911430000|2021-08-25 17:10:30|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911440000|2021-08-25 17:10:40|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1629911450000|2021-08-25 17:10:50|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629911470000|2021-08-25 17:11:10|14.44|13.07|14.47|13.1|14.48|13.1|14.44|13.07|0
1629911480000|2021-08-25 17:11:20|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1629911490000|2021-08-25 17:11:30|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1629911510000|2021-08-25 17:11:50|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1629911520000|2021-08-25 17:12:00|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1629911530000|2021-08-25 17:12:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911560000|2021-08-25 17:12:40|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1629911580000|2021-08-25 17:13:00|14.34||14.34||14.34||14.34||0
1629911630000|2021-08-25 17:13:50|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911650000|2021-08-25 17:14:10|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629911680000|2021-08-25 17:14:40|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1629911690000|2021-08-25 17:14:50|14.41|13.04|14.44|13.06|14.44|13.06|14.41|13.04|0
1629911700000|2021-08-25 17:15:00|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1629911720000|2021-08-25 17:15:20|14.38|13.01|14.34|12.98|14.38|13.01|14.34|12.98|0
1629911730000|2021-08-25 17:15:30|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1629911740000|2021-08-25 17:15:40|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1629911760000|2021-08-25 17:16:00|14.37||14.37||14.37||14.37||0
1629911770000|2021-08-25 17:16:10|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1629911780000|2021-08-25 17:16:20|14.37|13.01|14.41|13.03|14.41|13.03|14.37|13.01|0
1629911810000|2021-08-25 17:16:50|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1629911820000|2021-08-25 17:17:00|14.41|13.03|14.41|13.03|14.41|13.03|14.41|13.03|0
1629911840000|2021-08-25 17:17:20|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1629911860000|2021-08-25 17:17:40|14.41|13.03|14.44|13.06|14.44|13.06|14.41|13.03|0
1629911870000|2021-08-25 17:17:50|14.41|13.03|14.41|13.03|14.41|13.03|14.41|13.03|0
1629911890000|2021-08-25 17:18:10|14.37|13|14.37|13|14.37|13|14.37|13|0
1629911900000|2021-08-25 17:18:20|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1629911930000|2021-08-25 17:18:50|14.37|13|14.37|13|14.37|13|14.37|13|0
1629911940000|2021-08-25 17:19:00|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629911950000|2021-08-25 17:19:10|14.37|13|14.37|13|14.4|13.03|14.37|13|0
1629911960000|2021-08-25 17:19:20|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1629911970000|2021-08-25 17:19:30|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629911980000|2021-08-25 17:19:40|14.37|13|14.37|13|14.4|13.03|14.37|13|0
1629911990000|2021-08-25 17:19:50|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1629912030000|2021-08-25 17:20:30|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1629912050000|2021-08-25 17:20:50|14.31|12.94|14.34|12.97|14.34|12.97|14.31|12.94|0
1629912060000|2021-08-25 17:21:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1629912070000|2021-08-25 17:21:10|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629912080000|2021-08-25 17:21:20|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1629912090000|2021-08-25 17:21:30|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1629912110000|2021-08-25 17:21:50|14.5|13.12|14.47|13.09|14.5|13.12|14.47|13.09|0
1629912120000|2021-08-25 17:22:00|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1629912170000|2021-08-25 17:22:50|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1629912180000|2021-08-25 17:23:00|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1629912210000|2021-08-25 17:23:30|14.53|13.15|14.47|13.09|14.53|13.15|14.47|13.09|0
1629912220000|2021-08-25 17:23:40|14.43|13.06|14.47|13.09|14.47|13.09|14.43|13.06|0
1629912230000|2021-08-25 17:23:50|14.5|13.12|14.47|13.09|14.5|13.12|14.47|13.09|0
1629912240000|2021-08-25 17:24:00|14.5|13.12|14.47|13.09|14.5|13.12|14.47|13.09|0
1629912260000|2021-08-25 17:24:20|14.43|13.06|14.43|13.06|14.43|13.06|14.43|13.06|0
1629912290000|2021-08-25 17:24:50|14.4|13.03|14.43|13.06|14.43|13.06|14.4|13.03|0
1629912310000|2021-08-25 17:25:10|14.46|13.09|14.43|13.06|14.46|13.09|14.43|13.06|0
1629912320000|2021-08-25 17:25:20|14.46|13.09|14.46|13.09|14.46|13.09|14.46|13.09|0
1629912340000|2021-08-25 17:25:40|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1629912360000|2021-08-25 17:26:00|14.46|13.09|14.95|13.52|14.95|13.52|14.46|13.09|0
1629912370000|2021-08-25 17:26:10|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629912390000|2021-08-25 17:26:30|14.14|12.8|14.62|13.23|14.62|13.23|14.14|12.8|0
1629912400000|2021-08-25 17:26:40|14.65|13.26|14.62|13.23|14.65|13.26|14.62|13.23|0
1629912420000|2021-08-25 17:27:00|14.65|13.26|14.69|13.29|14.69|13.29|14.65|13.26|0
1629912440000|2021-08-25 17:27:20|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629912450000|2021-08-25 17:27:30|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629912500000|2021-08-25 17:28:20|14.72|13.32|14.69|13.29|14.72|13.32|14.69|13.29|0
1629912510000|2021-08-25 17:28:30|14.72|13.32|14.69|13.29|14.72|13.32|14.69|13.29|0
1629912530000|2021-08-25 17:28:50|14.68||14.68||14.68||14.68||0
1629912570000|2021-08-25 17:29:30|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629912590000|2021-08-25 17:29:50|14.68|13.29|14.68|13.29|14.68|13.29|14.68|13.29|0
1629912600000|2021-08-25 17:30:00|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629912610000|2021-08-25 17:30:10|14.68|13.29|14.68|13.29|14.68|13.29|14.68|13.29|0
1629912630000|2021-08-25 17:30:30|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629912640000|2021-08-25 17:30:40|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629912650000|2021-08-25 17:30:50|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629912660000|2021-08-25 17:31:00|14.64|13.24|14.65|13.26|14.65|13.26|14.62|13.23|0
1629912670000|2021-08-25 17:31:10|14.62|13.23|14.65|13.26|14.65|13.26|14.62|13.23|0
1629912680000|2021-08-25 17:31:20|14.62|13.23|14.62|13.23|14.65|13.26|14.62|13.23|0
1629912700000|2021-08-25 17:31:40|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629912710000|2021-08-25 17:31:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629912720000|2021-08-25 17:32:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629912730000|2021-08-25 17:32:10|14.55|13.17|14.55|13.17|14.59|13.2|14.55|13.17|0
1629912740000|2021-08-25 17:32:20|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629912770000|2021-08-25 17:32:50|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629912780000|2021-08-25 17:33:00|14.52|13.14|14.58|13.2|14.58|13.2|14.52|13.14|0
1629912790000|2021-08-25 17:33:10|14.62|13.22|14.58|13.2|14.62|13.22|14.58|13.2|0
1629912810000|2021-08-25 17:33:30|14.62|13.22|14.58|13.2|14.62|13.22|14.58|13.2|0
1629912820000|2021-08-25 17:33:40|14.55|13.19|14.55|13.17|14.55|13.19|14.55|13.17|0
1629912830000|2021-08-25 17:33:50|14.58|13.19|14.55|13.17|14.58|13.19|14.55|13.17|0
1629912840000|2021-08-25 17:34:00|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629912850000|2021-08-25 17:34:10|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629912860000|2021-08-25 17:34:20|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629912880000|2021-08-25 17:34:40|14.55|13.17|14.58|13.19|14.58|13.19|14.55|13.17|0
1629912890000|2021-08-25 17:34:50|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629912900000|2021-08-25 17:35:00|14.58|13.19|14.62|13.22|14.62|13.22|14.58|13.19|0
1629912930000|2021-08-25 17:35:30|14.61||14.61||14.61||14.61||0
1629912970000|2021-08-25 17:36:10|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629912980000|2021-08-25 17:36:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913000000|2021-08-25 17:36:40|14.58|13.19|14.61|13.22|14.61|13.22|14.58|13.19|0
1629913040000|2021-08-25 17:37:20|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629913050000|2021-08-25 17:37:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913080000|2021-08-25 17:38:00|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1629913090000|2021-08-25 17:38:10|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629913100000|2021-08-25 17:38:20|14.61|13.22|14.65|13.25|14.65|13.25|14.61|13.22|0
1629913110000|2021-08-25 17:38:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913150000|2021-08-25 17:39:10|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629913170000|2021-08-25 17:39:30|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1629913180000|2021-08-25 17:39:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913190000|2021-08-25 17:39:50|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629913210000|2021-08-25 17:40:10|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913220000|2021-08-25 17:40:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629913240000|2021-08-25 17:40:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913260000|2021-08-25 17:41:00|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629913270000|2021-08-25 17:41:10|14.6|13.21|14.61|13.22|14.61|13.22|14.6|13.21|0
1629913330000|2021-08-25 17:42:10|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629913340000|2021-08-25 17:42:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629913350000|2021-08-25 17:42:30|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629913370000|2021-08-25 17:42:50|14.54|13.16|14.58|13.19|14.58|13.19|14.54|13.16|0
1629913380000|2021-08-25 17:43:00|14.54|13.16|14.58|13.19|14.58|13.19|14.54|13.16|0
1629913400000|2021-08-25 17:43:20|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629913410000|2021-08-25 17:43:30|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629913460000|2021-08-25 17:44:20|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629913500000|2021-08-25 17:45:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629913530000|2021-08-25 17:45:30|14.48|13.1|14.51|13.13|14.51|13.13|14.48|13.1|0
1629913540000|2021-08-25 17:45:40|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629913560000|2021-08-25 17:46:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629913570000|2021-08-25 17:46:10|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629913600000|2021-08-25 17:46:40|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629913610000|2021-08-25 17:46:50|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629913620000|2021-08-25 17:47:00|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1629913630000|2021-08-25 17:47:10|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629913650000|2021-08-25 17:47:30|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629913660000|2021-08-25 17:47:40|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629913670000|2021-08-25 17:47:50|14.54|13.16|14.57|13.19|14.57|13.19|14.54|13.16|0
1629913680000|2021-08-25 17:48:00|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629913690000|2021-08-25 17:48:10|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629913700000|2021-08-25 17:48:20|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1629913710000|2021-08-25 17:48:30|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629913730000|2021-08-25 17:48:50|14.61|13.18|14.61|13.21|14.61|13.21|14.61|13.18|0
1629913760000|2021-08-25 17:49:20|14.6||14.6||14.6||14.6||0
1629913770000|2021-08-25 17:49:30|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1629913780000|2021-08-25 17:49:40|14.59|13.2|14.57|13.18|14.59|13.2|14.57|13.18|0
1629913790000|2021-08-25 17:49:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629913820000|2021-08-25 17:50:20|14.57|13.18|14.64|13.24|14.64|13.24|14.57|13.18|0
1629913830000|2021-08-25 17:50:30|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629913850000|2021-08-25 17:50:50|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629913860000|2021-08-25 17:51:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629913870000|2021-08-25 17:51:10|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1629913890000|2021-08-25 17:51:30|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1629913900000|2021-08-25 17:51:40|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629913970000|2021-08-25 17:52:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629914020000|2021-08-25 17:53:40|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629914030000|2021-08-25 17:53:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629914040000|2021-08-25 17:54:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629914060000|2021-08-25 17:54:20|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629914070000|2021-08-25 17:54:30|14.6|13.21|14.6|13.21|14.63|13.24|14.6|13.21|0
1629914110000|2021-08-25 17:55:10|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1629914120000|2021-08-25 17:55:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914140000|2021-08-25 17:55:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629914160000|2021-08-25 17:56:00|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914170000|2021-08-25 17:56:10|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629914180000|2021-08-25 17:56:20|14.66||14.66||14.66||14.66||0
1629914190000|2021-08-25 17:56:30|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1629914200000|2021-08-25 17:56:40|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914210000|2021-08-25 17:56:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914220000|2021-08-25 17:57:00|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914240000|2021-08-25 17:57:20|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914260000|2021-08-25 17:57:40|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629914270000|2021-08-25 17:57:50|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1629914280000|2021-08-25 17:58:00|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914290000|2021-08-25 17:58:10|14.7|13.3|14.66|13.27|14.7|13.3|14.66|13.27|0
1629914300000|2021-08-25 17:58:20|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629914330000|2021-08-25 17:58:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914350000|2021-08-25 17:59:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914390000|2021-08-25 17:59:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914400000|2021-08-25 18:00:00|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1629914410000|2021-08-25 18:00:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914420000|2021-08-25 18:00:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629914430000|2021-08-25 18:00:30|14.63|13.24|14.63|13.24|14.63|13.24|14.6|13.21|0
1629914440000|2021-08-25 18:00:40|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914450000|2021-08-25 18:00:50|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629914460000|2021-08-25 18:01:00|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629914480000|2021-08-25 18:01:20||13.26||13.26||13.26||13.26|0
1629914500000|2021-08-25 18:01:40|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1629914530000|2021-08-25 18:02:10|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1629914550000|2021-08-25 18:02:30|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629914560000|2021-08-25 18:02:40|14.73|13.32|14.69|13.29|14.73|13.32|14.69|13.29|0
1629914570000|2021-08-25 18:02:50|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1629914580000|2021-08-25 18:03:00|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1629914590000|2021-08-25 18:03:10|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1629914640000|2021-08-25 18:04:00|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629914650000|2021-08-25 18:04:10|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1629914660000|2021-08-25 18:04:20|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629914670000|2021-08-25 18:04:30|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629914680000|2021-08-25 18:04:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629914700000|2021-08-25 18:05:00|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629914710000|2021-08-25 18:05:10|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1629914720000|2021-08-25 18:05:20|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1629914740000|2021-08-25 18:05:40|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629914760000|2021-08-25 18:06:00|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629914780000|2021-08-25 18:06:20|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629914800000|2021-08-25 18:06:40|14.5|13.11|14.5|13.11|14.5|13.11|14.5|13.11|0
1629914810000|2021-08-25 18:06:50|14.53|13.14|14.5|13.11|14.53|13.14|14.5|13.11|0
1629914820000|2021-08-25 18:07:00|14.46|13.09|14.43|13.06|14.46|13.09|14.43|13.06|0
1629914830000|2021-08-25 18:07:10|14.46|13.09|14.46|13.09|14.46|13.09|14.46|13.09|0
1629914840000|2021-08-25 18:07:20|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629914850000|2021-08-25 18:07:30|14.46|13.09|14.46|13.09|14.46|13.09|14.46|13.09|0
1629914860000|2021-08-25 18:07:40|14.43|13.08|14.43|13.06|14.43|13.08|14.43|13.06|0
1629914870000|2021-08-25 18:07:50|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629914880000|2021-08-25 18:08:00|14.53|13.14|14.49|13.11|14.53|13.14|14.49|13.11|0
1629914890000|2021-08-25 18:08:10|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629914910000|2021-08-25 18:08:30|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629914920000|2021-08-25 18:08:40|14.43|13.06|14.43|13.06|14.43|13.06|14.43|13.06|0
1629914930000|2021-08-25 18:08:50|14.4|13.03|14.43|13.06|14.43|13.06|14.4|13.03|0
1629914940000|2021-08-25 18:09:00|14.4|13.03|14.41|13.04|14.43|13.06|14.4|13.03|0
1629914950000|2021-08-25 18:09:10|14.43|13.05|14.36|13|14.43|13.05|14.36|13|0
1629914960000|2021-08-25 18:09:20|14.4|13.03|14.43|13.05|14.43|13.05|14.4|13.03|0
1629914970000|2021-08-25 18:09:30|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629914990000|2021-08-25 18:09:50|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915000000|2021-08-25 18:10:00|14.48|13.1|14.49|13.11|14.49|13.11|14.48|13.1|0
1629915010000|2021-08-25 18:10:10|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629915030000|2021-08-25 18:10:30|14.46|13.08|14.48|13.1|14.48|13.1|14.46|13.08|0
1629915040000|2021-08-25 18:10:40|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915070000|2021-08-25 18:11:10|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629915080000|2021-08-25 18:11:20|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629915090000|2021-08-25 18:11:30|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915110000|2021-08-25 18:11:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629915120000|2021-08-25 18:12:00|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629915130000|2021-08-25 18:12:10|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629915140000|2021-08-25 18:12:20|14.49|13.11|14.49|13.11|14.49|13.11|14.46|13.08|0
1629915150000|2021-08-25 18:12:30|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629915170000|2021-08-25 18:12:50|14.43|13.05|14.43|13.05|14.43|13.05|14.43|13.05|0
1629915180000|2021-08-25 18:13:00|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629915190000|2021-08-25 18:13:10|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915200000|2021-08-25 18:13:20|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629915210000|2021-08-25 18:13:30|14.43|13.05|14.46|13.08|14.46|13.08|14.43|13.05|0
1629915220000|2021-08-25 18:13:40|14.43|13.05|14.46|13.08|14.46|13.08|14.43|13.05|0
1629915250000|2021-08-25 18:14:10|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915260000|2021-08-25 18:14:20|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629915300000|2021-08-25 18:15:00|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629915310000|2021-08-25 18:15:10|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1629915330000|2021-08-25 18:15:30|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629915340000|2021-08-25 18:15:40|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629915350000|2021-08-25 18:15:50|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1629915360000|2021-08-25 18:16:00|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629915370000|2021-08-25 18:16:10|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629915380000|2021-08-25 18:16:20|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629915400000|2021-08-25 18:16:40|14.55|13.17|14.59|13.2|14.59|13.2|14.52|13.14|0
1629915410000|2021-08-25 18:16:50|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629915420000|2021-08-25 18:17:00|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629915430000|2021-08-25 18:17:10|14.55|13.17|14.58|13.2|14.58|13.2|14.55|13.17|0
1629915440000|2021-08-25 18:17:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629915450000|2021-08-25 18:17:30|14.58|13.2|14.55|13.17|14.58|13.2|14.55|13.17|0
1629915460000|2021-08-25 18:17:40|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629915480000|2021-08-25 18:18:00|14.62|13.22|14.58|13.2|14.62|13.22|14.58|13.2|0
1629915490000|2021-08-25 18:18:10|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629915520000|2021-08-25 18:18:40|14.57|13.18|14.55|13.17|14.57|13.18|14.55|13.17|0
1629915530000|2021-08-25 18:18:50|14.58|13.19|14.55|13.17|14.58|13.19|14.55|13.17|0
1629915540000|2021-08-25 18:19:00|14.52|13.14|14.55|13.17|14.55|13.17|14.52|13.14|0
1629915550000|2021-08-25 18:19:10|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629915590000|2021-08-25 18:19:50|14.57|13.18|14.58|13.19|14.58|13.19|14.57|13.18|0
1629915600000|2021-08-25 18:20:00|14.55|13.16|14.58|13.19|14.62|13.22|14.55|13.16|0
1629915610000|2021-08-25 18:20:10|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629915620000|2021-08-25 18:20:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629915650000|2021-08-25 18:20:50|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629915660000|2021-08-25 18:21:00|14.65|13.25|14.61|13.22|14.65|13.25|14.61|13.22|0
1629915670000|2021-08-25 18:21:10|14.65|13.25|14.61|13.22|14.65|13.25|14.61|13.22|0
1629915680000|2021-08-25 18:21:20|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1629915690000|2021-08-25 18:21:30|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629915720000|2021-08-25 18:22:00|14.61|13.22|14.65|13.25|14.65|13.25|14.61|13.22|0
1629915740000|2021-08-25 18:22:20|14.68|13.28|14.65|13.25|14.68|13.28|14.65|13.25|0
1629915750000|2021-08-25 18:22:30|14.61|13.22|14.65|13.25|14.65|13.25|14.61|13.22|0
1629915760000|2021-08-25 18:22:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629915770000|2021-08-25 18:22:50|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629915780000|2021-08-25 18:23:00|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629915800000|2021-08-25 18:23:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629915810000|2021-08-25 18:23:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629915830000|2021-08-25 18:23:50|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629915840000|2021-08-25 18:24:00|14.63|13.24|14.61|13.22|14.63|13.24|14.61|13.22|0
1629915850000|2021-08-25 18:24:10|14.64|13.25|14.63|13.24|14.64|13.25|14.63|13.24|0
1629915860000|2021-08-25 18:24:20|14.61|13.22|14.64|13.25|14.64|13.25|14.61|13.22|0
1629915880000|2021-08-25 18:24:40|14.61|13.22|14.58|13.19|14.61|13.22|14.58|13.19|0
1629915900000|2021-08-25 18:25:00|14.55|13.16|14.56|13.18|14.58|13.19|14.55|13.16|0
1629915910000|2021-08-25 18:25:10|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629915930000|2021-08-25 18:25:30|14.51|13.13|14.55|13.16|14.55|13.16|14.51|13.13|0
1629915950000|2021-08-25 18:25:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629915960000|2021-08-25 18:26:00|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629915980000|2021-08-25 18:26:20|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629916000000|2021-08-25 18:26:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629916020000|2021-08-25 18:27:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629916030000|2021-08-25 18:27:10|14.55|13.16|14.51|13.13|14.55|13.16|14.51|13.13|0
1629916040000|2021-08-25 18:27:20|14.55|13.16|14.54|13.16|14.55|13.16|14.54|13.16|0
1629916050000|2021-08-25 18:27:30|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629916080000|2021-08-25 18:28:00|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629916090000|2021-08-25 18:28:10|14.58|13.19|14.58|13.19|14.58|13.19|14.54|13.16|0
1629916120000|2021-08-25 18:28:40|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629916150000|2021-08-25 18:29:10|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629916160000|2021-08-25 18:29:20|14.54|13.16|14.51|13.13|14.54|13.16|14.51|13.13|0
1629916190000|2021-08-25 18:29:50|14.48|13.1|14.51|13.13|14.51|13.13|14.48|13.1|0
1629916240000|2021-08-25 18:30:40|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629916250000|2021-08-25 18:30:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629916270000|2021-08-25 18:31:10|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629916290000|2021-08-25 18:31:30|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629916300000|2021-08-25 18:31:40|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629916310000|2021-08-25 18:31:50|14.51|13.13|14.54|13.16|14.54|13.16|14.51|13.13|0
1629916330000|2021-08-25 18:32:10|14.57|13.19|14.61|13.22|14.61|13.22|14.57|13.19|0
1629916350000|2021-08-25 18:32:30|14.54|13.16|14.57|13.19|14.57|13.19|14.54|13.16|0
1629916370000|2021-08-25 18:32:50|14.61|13.21|14.64|13.24|14.64|13.24|14.57|13.19|0
1629916380000|2021-08-25 18:33:00|14.57|13.19|14.57|13.19|14.57|13.19|14.54|13.16|0
1629916390000|2021-08-25 18:33:10|14.56|13.17|14.57|13.19|14.57|13.19|14.54|13.16|0
1629916400000|2021-08-25 18:33:20|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1629916410000|2021-08-25 18:33:30|14.59|13.2|14.61|13.21|14.61|13.21|14.59|13.2|0
1629916420000|2021-08-25 18:33:40|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1629916440000|2021-08-25 18:34:00|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1629916450000|2021-08-25 18:34:10|14.6||14.6||14.6||14.6||0
1629916460000|2021-08-25 18:34:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629916470000|2021-08-25 18:34:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629916480000|2021-08-25 18:34:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629916500000|2021-08-25 18:35:00|14.6|13.21|14.64|13.24|14.64|13.24|14.6|13.21|0
1629916540000|2021-08-25 18:35:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629916550000|2021-08-25 18:35:50|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629916570000|2021-08-25 18:36:10|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629916590000|2021-08-25 18:36:30|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629916600000|2021-08-25 18:36:40|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1629916620000|2021-08-25 18:37:00|14.73|13.33|14.77|13.36|14.77|13.36|14.73|13.33|0
1629916650000|2021-08-25 18:37:30|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629916660000|2021-08-25 18:37:40|14.77|13.36|14.73|13.33|14.77|13.36|14.73|13.33|0
1629916670000|2021-08-25 18:37:50|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629916680000|2021-08-25 18:38:00|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1629916690000|2021-08-25 18:38:10|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1629916700000|2021-08-25 18:38:20|14.73|13.33|14.73|13.33|14.77|13.36|14.73|13.33|0
1629916710000|2021-08-25 18:38:30|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629916720000|2021-08-25 18:38:40|14.8|13.39|14.83|13.42|14.83|13.42|14.8|13.39|0
1629916740000|2021-08-25 18:39:00|14.86|13.45|14.83|13.42|14.86|13.45|14.83|13.42|0
1629916750000|2021-08-25 18:39:10|14.86|13.45|14.83|13.42|14.86|13.45|14.83|13.42|0
1629916760000|2021-08-25 18:39:20|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629916770000|2021-08-25 18:39:30|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629916780000|2021-08-25 18:39:40|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629916790000|2021-08-25 18:39:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629916830000|2021-08-25 18:40:30|14.8|13.39|14.76|13.36|14.8|13.39|14.76|13.36|0
1629916840000|2021-08-25 18:40:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629916860000|2021-08-25 18:41:00|14.76|13.36|14.73|13.33|14.76|13.36|14.73|13.33|0
1629916870000|2021-08-25 18:41:10|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629916880000|2021-08-25 18:41:20|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1629916890000|2021-08-25 18:41:30|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629916910000|2021-08-25 18:41:50|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629916940000|2021-08-25 18:42:20|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629916950000|2021-08-25 18:42:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629916960000|2021-08-25 18:42:40|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629916970000|2021-08-25 18:42:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629916980000|2021-08-25 18:43:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629917000000|2021-08-25 18:43:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629917020000|2021-08-25 18:43:40|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629917030000|2021-08-25 18:43:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629917070000|2021-08-25 18:44:30|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629917090000|2021-08-25 18:44:50|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1629917100000|2021-08-25 18:45:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629917110000|2021-08-25 18:45:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629917160000|2021-08-25 18:46:00|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629917170000|2021-08-25 18:46:10||13.26||13.26||13.26||13.26|0
1629917180000|2021-08-25 18:46:20|14.69|13.29|14.63|13.24|14.69|13.29|14.63|13.24|0
1629917200000|2021-08-25 18:46:40|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1629917210000|2021-08-25 18:46:50|14.66|13.26|14.66|13.26|14.68|13.28|14.66|13.26|0
1629917230000|2021-08-25 18:47:10|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1629917240000|2021-08-25 18:47:20|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629917250000|2021-08-25 18:47:30|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629917270000|2021-08-25 18:47:50|14.63|13.23|14.63|13.23|14.66|13.26|14.63|13.23|0
1629917290000|2021-08-25 18:48:10|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629917300000|2021-08-25 18:48:20|14.64|13.25|14.66|13.26|14.66|13.26|14.64|13.25|0
1629917320000|2021-08-25 18:48:40|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1629917330000|2021-08-25 18:48:50|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629917340000|2021-08-25 18:49:00|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1629917370000|2021-08-25 18:49:30|14.59|13.2|14.63|13.23|14.63|13.23|14.59|13.2|0
1629917380000|2021-08-25 18:49:40|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629917390000|2021-08-25 18:49:50|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629917400000|2021-08-25 18:50:00|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629917410000|2021-08-25 18:50:10|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1629917460000|2021-08-25 18:51:00|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1629917480000|2021-08-25 18:51:20|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1629917490000|2021-08-25 18:51:30|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1629917500000|2021-08-25 18:51:40|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1629917510000|2021-08-25 18:51:50|14.59|13.2|14.59|13.2|14.62|13.23|14.59|13.2|0
1629917530000|2021-08-25 18:52:10|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629917540000|2021-08-25 18:52:20|14.59|13.2|14.59|13.2|14.62|13.23|14.59|13.2|0
1629917580000|2021-08-25 18:53:00|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1629917590000|2021-08-25 18:53:10|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1629917600000|2021-08-25 18:53:20|14.58|13.19|14.59|13.2|14.59|13.2|14.56|13.17|0
1629917650000|2021-08-25 18:54:10|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629917660000|2021-08-25 18:54:20|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1629917700000|2021-08-25 18:55:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629917710000|2021-08-25 18:55:10|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629917720000|2021-08-25 18:55:20|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629917760000|2021-08-25 18:56:00|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629917800000|2021-08-25 18:56:40|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629917830000|2021-08-25 18:57:10|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629917850000|2021-08-25 18:57:30|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629917860000|2021-08-25 18:57:40|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629917890000|2021-08-25 18:58:10|14.52|13.14|14.56|13.17|14.56|13.17|14.52|13.14|0
1629917900000|2021-08-25 18:58:20|14.55|13.14|14.52|13.14|14.55|13.14|14.52|13.14|0
1629917940000|2021-08-25 18:59:00|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629917950000|2021-08-25 18:59:10|14.52|13.14|14.55|13.17|14.55|13.17|14.52|13.14|0
1629917970000|2021-08-25 18:59:30|14.59|13.2|14.55|13.17|14.59|13.2|14.55|13.17|0
1629917980000|2021-08-25 18:59:40|14.59|13.2|14.55|13.17|14.59|13.2|14.55|13.17|0
1629917990000|2021-08-25 18:59:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629918000000|2021-08-25 19:00:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629918030000|2021-08-25 19:00:30|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629918050000|2021-08-25 19:00:50|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629918070000|2021-08-25 19:01:10|14.52|13.14|14.59|13.2|14.59|13.2|14.52|13.14|0
1629918080000|2021-08-25 19:01:20|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629918120000|2021-08-25 19:02:00|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629918130000|2021-08-25 19:02:10|14.62|13.23|14.62|13.22|14.62|13.23|14.62|13.22|0
1629918140000|2021-08-25 19:02:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629918150000|2021-08-25 19:02:30|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629918160000|2021-08-25 19:02:40|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629918180000|2021-08-25 19:03:00|14.62|13.22|14.65|13.25|14.65|13.25|14.62|13.22|0
1629918190000|2021-08-25 19:03:10|14.62|13.22|14.62|13.22|14.65|13.25|14.62|13.22|0
1629918200000|2021-08-25 19:03:20|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629918210000|2021-08-25 19:03:30|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629918220000|2021-08-25 19:03:40|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629918230000|2021-08-25 19:03:50|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629918240000|2021-08-25 19:04:00|14.58|13.19|14.62|13.22|14.62|13.22|14.58|13.19|0
1629918250000|2021-08-25 19:04:10|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629918260000|2021-08-25 19:04:20|14.68|13.28|14.71|13.31|14.71|13.31|14.68|13.28|0
1629918280000|2021-08-25 19:04:40|14.7|13.3|14.68|13.28|14.7|13.3|14.68|13.28|0
1629918300000|2021-08-25 19:05:00|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1629918310000|2021-08-25 19:05:10|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1629918320000|2021-08-25 19:05:20|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1629918330000|2021-08-25 19:05:30|14.71|13.31|14.65|13.25|14.71|13.31|14.65|13.25|0
1629918340000|2021-08-25 19:05:40|14.68|13.28|14.65|13.25|14.68|13.28|14.65|13.25|0
1629918350000|2021-08-25 19:05:50|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629918360000|2021-08-25 19:06:00|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629918370000|2021-08-25 19:06:10|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629918380000|2021-08-25 19:06:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629918390000|2021-08-25 19:06:30|14.68|13.28|14.65|13.25|14.68|13.28|14.65|13.25|0
1629918400000|2021-08-25 19:06:40|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629918420000|2021-08-25 19:07:00|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1629918430000|2021-08-25 19:07:10|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1629918440000|2021-08-25 19:07:20|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629918450000|2021-08-25 19:07:30|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629918490000|2021-08-25 19:08:10|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629918520000|2021-08-25 19:08:40|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629918600000|2021-08-25 19:10:00|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629918630000|2021-08-25 19:10:30|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629918650000|2021-08-25 19:10:50|14.61|13.22|14.64|13.25|14.64|13.25|14.61|13.22|0
1629918670000|2021-08-25 19:11:10|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629918680000|2021-08-25 19:11:20|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1629918690000|2021-08-25 19:11:30|14.77|13.37|14.77|13.37|14.77|13.37|14.77|13.37|0
1629918700000|2021-08-25 19:11:40|14.81|13.4|14.77|13.37|14.81|13.4|14.77|13.37|0
1629918710000|2021-08-25 19:11:50|14.76|13.35|14.77|13.37|14.81|13.4|14.76|13.35|0
1629918720000|2021-08-25 19:12:00|14.79|13.38|14.77|13.37|14.79|13.38|14.77|13.37|0
1629918740000|2021-08-25 19:12:20|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1629918780000|2021-08-25 19:13:00|14.77|13.37|14.77|13.37|14.81|13.4|14.77|13.37|0
1629918800000|2021-08-25 19:13:20|14.81|13.4|14.81|13.4|14.84|13.42|14.81|13.4|0
1629918810000|2021-08-25 19:13:30|14.84|13.42|14.84|13.42|14.84|13.42|14.84|13.42|0
1629918830000|2021-08-25 19:13:50|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629918850000|2021-08-25 19:14:10|14.84|13.42|14.84|13.42|14.84|13.42|14.8|13.39|0
1629918870000|2021-08-25 19:14:30|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1629918880000|2021-08-25 19:14:40|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629918890000|2021-08-25 19:14:50|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1629918900000|2021-08-25 19:15:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629918920000|2021-08-25 19:15:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629918930000|2021-08-25 19:15:30|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1629918940000|2021-08-25 19:15:40|14.9|13.48|14.94|13.51|14.94|13.51|14.9|13.48|0
1629918950000|2021-08-25 19:15:50|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629918960000|2021-08-25 19:16:00|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1629918970000|2021-08-25 19:16:10|14.94|13.51|14.87|13.45|14.94|13.51|14.87|13.45|0
1629918980000|2021-08-25 19:16:20|14.9|13.48|14.93|13.51|14.93|13.51|14.9|13.48|0
1629918990000|2021-08-25 19:16:30|14.97|13.54|14.93|13.51|14.97|13.54|14.93|13.51|0
1629919010000|2021-08-25 19:16:50|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629919040000|2021-08-25 19:17:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919050000|2021-08-25 19:17:30|14.84|13.42|14.87|13.45|14.87|13.45|14.84|13.42|0
1629919060000|2021-08-25 19:17:40|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1629919080000|2021-08-25 19:18:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629919100000|2021-08-25 19:18:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919110000|2021-08-25 19:18:30|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1629919130000|2021-08-25 19:18:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919140000|2021-08-25 19:19:00|14.87|13.45|14.83|13.42|14.87|13.45|14.83|13.42|0
1629919160000|2021-08-25 19:19:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919170000|2021-08-25 19:19:30|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629919180000|2021-08-25 19:19:40|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919190000|2021-08-25 19:19:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919200000|2021-08-25 19:20:00|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919210000|2021-08-25 19:20:10|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919220000|2021-08-25 19:20:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1629919240000|2021-08-25 19:20:40|14.83|13.42|14.87|13.45|14.87|13.45|14.83|13.42|0
1629919260000|2021-08-25 19:21:00|14.9|13.48|14.9|13.48|14.9|13.48|14.87|13.45|0
1629919270000|2021-08-25 19:21:10|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1629919320000|2021-08-25 19:22:00|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629919330000|2021-08-25 19:22:10|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919360000|2021-08-25 19:22:40|14.86|13.45|14.86|13.45|14.86|13.45|14.83|13.42|0
1629919370000|2021-08-25 19:22:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919380000|2021-08-25 19:23:00|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629919390000|2021-08-25 19:23:10|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919400000|2021-08-25 19:23:20|14.86|13.45|14.86|13.45|14.86|13.45|14.83|13.42|0
1629919410000|2021-08-25 19:23:30|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629919430000|2021-08-25 19:23:50|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629919470000|2021-08-25 19:24:30|14.83|13.42|14.83|13.42|14.86|13.45|14.83|13.42|0
1629919480000|2021-08-25 19:24:40|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629919490000|2021-08-25 19:24:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629919500000|2021-08-25 19:25:00|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629919520000|2021-08-25 19:25:20|14.78|13.37|14.8|13.39|14.8|13.39|14.78|13.37|0
1629919540000|2021-08-25 19:25:40|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629919550000|2021-08-25 19:25:50|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629919560000|2021-08-25 19:26:00|14.76|13.36|14.73|13.33|14.76|13.36|14.73|13.33|0
1629919620000|2021-08-25 19:27:00|14.7|13.3|14.66|13.27|14.7|13.3|14.66|13.27|0
1629919650000|2021-08-25 19:27:30|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1629919660000|2021-08-25 19:27:40|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1629919670000|2021-08-25 19:27:50|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629919680000|2021-08-25 19:28:00|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629919690000|2021-08-25 19:28:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629919700000|2021-08-25 19:28:20|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1629919710000|2021-08-25 19:28:30|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1629919720000|2021-08-25 19:28:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629919730000|2021-08-25 19:28:50|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629919740000|2021-08-25 19:29:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629919770000|2021-08-25 19:29:30|14.7|13.3|14.69|13.3|14.7|13.3|14.69|13.3|0
1629919790000|2021-08-25 19:29:50|14.73|13.32|14.73|13.32|14.73|13.32|14.69|13.3|0
1629919800000|2021-08-25 19:30:00|14.69|13.3|14.69|13.3|14.69|13.3|14.69|13.3|0
1629919810000|2021-08-25 19:30:10||13.29||13.29||13.29||13.29|0
1629919820000|2021-08-25 19:30:20|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629919830000|2021-08-25 19:30:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629919840000|2021-08-25 19:30:40|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629919850000|2021-08-25 19:30:50|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629919860000|2021-08-25 19:31:00|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629919870000|2021-08-25 19:31:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629919890000|2021-08-25 19:31:30|14.66|13.26|14.63|13.24|14.66|13.26|14.63|13.24|0
1629919900000|2021-08-25 19:31:40||13.23||13.23||13.23||13.23|0
1629919910000|2021-08-25 19:31:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629919920000|2021-08-25 19:32:00|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629919930000|2021-08-25 19:32:10|14.6|13.21|14.56|13.18|14.6|13.21|14.56|13.18|0
1629919940000|2021-08-25 19:32:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629919950000|2021-08-25 19:32:30|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629919960000|2021-08-25 19:32:40|14.56|13.18|14.56|13.18|14.59|13.2|14.56|13.18|0
1629919980000|2021-08-25 19:33:00|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1629920050000|2021-08-25 19:34:10|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1629920070000|2021-08-25 19:34:30|14.53|13.15|14.53|13.14|14.53|13.15|14.53|13.14|0
1629920100000|2021-08-25 19:35:00|14.5|13.12|14.5|13.12|14.53|13.14|14.5|13.12|0
1629920120000|2021-08-25 19:35:20|14.46|13.09|14.46|13.09|14.46|13.09|14.43|13.06|0
1629920140000|2021-08-25 19:35:40|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1629920150000|2021-08-25 19:35:50|14.43|13.06|14.43|13.06|14.43|13.06|14.43|13.06|0
1629920180000|2021-08-25 19:36:20|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629920190000|2021-08-25 19:36:30|14.43|13.06|14.4|13.03|14.43|13.06|14.4|13.03|0
1629920220000|2021-08-25 19:37:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1629920230000|2021-08-25 19:37:10|14.33|12.97|14.37|13|14.37|13|14.33|12.97|0
1629920240000|2021-08-25 19:37:20|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629920250000|2021-08-25 19:37:30|14.37|13|14.37|13|14.37|13|14.37|13|0
1629920270000|2021-08-25 19:37:50|14.33|12.97|14.33|12.97|14.33|12.97|14.33|12.97|0
1629920280000|2021-08-25 19:38:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1629920290000|2021-08-25 19:38:10|14.36|12.97|14.33|12.97|14.36|12.97|14.33|12.97|0
1629920300000|2021-08-25 19:38:20|14.36|13|14.36|13|14.36|13|14.36|13|0
1629920310000|2021-08-25 19:38:30|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1629920330000|2021-08-25 19:38:50|14.43|13.05|14.43|13.05|14.43|13.05|14.43|13.05|0
1629920340000|2021-08-25 19:39:00|14.46|13.08|14.53|13.14|14.53|13.14|14.46|13.08|0
1629920350000|2021-08-25 19:39:10|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629920370000|2021-08-25 19:39:30|14.53|13.14|14.49|13.11|14.53|13.14|14.49|13.11|0
1629920390000|2021-08-25 19:39:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629920400000|2021-08-25 19:40:00|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629920410000|2021-08-25 19:40:10|14.52|13.14|14.56|13.17|14.56|13.17|14.52|13.14|0
1629920420000|2021-08-25 19:40:20|14.59|13.2|14.56|13.17|14.59|13.2|14.56|13.17|0
1629920460000|2021-08-25 19:41:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629920470000|2021-08-25 19:41:10|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629920480000|2021-08-25 19:41:20|14.62|13.23|14.65|13.26|14.65|13.26|14.62|13.23|0
1629920490000|2021-08-25 19:41:30|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629920500000|2021-08-25 19:41:40|14.59|13.2|14.56|13.17|14.59|13.2|14.56|13.17|0
1629920510000|2021-08-25 19:41:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629920520000|2021-08-25 19:42:00|14.49|13.11|14.43|13.05|14.49|13.11|14.43|13.05|0
1629920540000|2021-08-25 19:42:20|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629920550000|2021-08-25 19:42:30|14.33|12.97|14.33|12.97|14.33|12.97|14.33|12.97|0
1629920560000|2021-08-25 19:42:40|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1629920570000|2021-08-25 19:42:50|14.27|12.91|14.27|12.91|14.3|12.94|14.27|12.91|0
1629920590000|2021-08-25 19:43:10|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1629920600000|2021-08-25 19:43:20|14.33|12.96|14.27|12.91|14.33|12.96|14.27|12.91|0
1629920610000|2021-08-25 19:43:30|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1629920630000|2021-08-25 19:43:50|14.26|12.91|14.26|12.91|14.26|12.91|14.26|12.91|0
1629920640000|2021-08-25 19:44:00|14.23|12.88|14.26|12.91|14.26|12.91|14.23|12.88|0
1629920650000|2021-08-25 19:44:10|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1629920660000|2021-08-25 19:44:20|14.26|12.91|14.3|12.93|14.3|12.93|14.26|12.91|0
1629920670000|2021-08-25 19:44:30|14.26|12.91|14.26|12.91|14.26|12.91|14.26|12.91|0
1629920680000|2021-08-25 19:44:40|14.3|12.93|14.26|12.91|14.3|12.93|14.26|12.91|0
1629920690000|2021-08-25 19:44:50|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1629920700000|2021-08-25 19:45:00|14.2|12.85|14.2|12.85|14.2|12.85|14.2|12.85|0
1629920710000|2021-08-25 19:45:10|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1629920720000|2021-08-25 19:45:20|14.11|12.76|14.11|12.76|14.11|12.76|14.11|12.76|0
1629920730000|2021-08-25 19:45:30|14.14|12.79|14.14|12.79|14.14|12.79|14.11|12.76|0
1629920740000|2021-08-25 19:45:40|14.17|12.82|14.17|12.82|14.17|12.82|14.14|12.79|0
1629920750000|2021-08-25 19:45:50|14.2|12.85|14.2|12.85|14.23|12.88|14.2|12.85|0
1629920760000|2021-08-25 19:46:00|14.17|12.82|14.2|12.85|14.2|12.85|14.17|12.82|0
1629920770000|2021-08-25 19:46:10|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1629920780000|2021-08-25 19:46:20|14.2|12.85|14.23|12.88|14.23|12.88|14.2|12.85|0
1629920790000|2021-08-25 19:46:30|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1629920800000|2021-08-25 19:46:40|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1629920810000|2021-08-25 19:46:50|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1629920820000|2021-08-25 19:47:00|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1629920830000|2021-08-25 19:47:10|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629920840000|2021-08-25 19:47:20|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629920860000|2021-08-25 19:47:40|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1629920870000|2021-08-25 19:47:50|14.42|13.05|14.39|13.02|14.42|13.05|14.39|13.02|0
1629920890000|2021-08-25 19:48:10|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629920900000|2021-08-25 19:48:20|14.33|12.96|14.36|12.99|14.36|12.99|14.33|12.96|0
1629920910000|2021-08-25 19:48:30|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1629920920000|2021-08-25 19:48:40|14.39|13.02|14.39|13.02|14.39|13.02|14.36|12.99|0
1629920930000|2021-08-25 19:48:50|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1629920940000|2021-08-25 19:49:00|14.39|13.02|14.45|13.08|14.45|13.08|14.39|13.02|0
1629920950000|2021-08-25 19:49:10|14.49|13.11|14.45|13.08|14.49|13.11|14.45|13.08|0
1629920960000|2021-08-25 19:49:20|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629920970000|2021-08-25 19:49:30|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1629920980000|2021-08-25 19:49:40|14.52|13.14|14.55|13.16|14.55|13.16|14.52|13.14|0
1629920990000|2021-08-25 19:49:50|14.52|13.14|14.55|13.16|14.55|13.16|14.52|13.13|0
1629921000000|2021-08-25 19:50:00|14.42|13.05|14.49|13.11|14.49|13.11|14.42|13.05|0
1629921010000|2021-08-25 19:50:10|14.45|13.08|14.52|13.13|14.52|13.13|14.45|13.08|0
1629921020000|2021-08-25 19:50:20|14.55|13.16|14.48|13.11|14.55|13.16|14.48|13.11|0
1629921030000|2021-08-25 19:50:30|14.52|13.13|14.52|13.13|14.52|13.13|14.48|13.11|0
1629921040000|2021-08-25 19:50:40|14.45|13.08|14.45|13.08|14.48|13.11|14.45|13.08|0
1629921050000|2021-08-25 19:50:50|14.48|13.11|14.48|13.11|14.48|13.11|14.48|13.11|0
1629921060000|2021-08-25 19:51:00|14.45|13.08|14.45|13.08|14.45|13.08|14.42|13.05|0
1629921070000|2021-08-25 19:51:10|14.42|13.05|14.45|13.08|14.45|13.08|14.42|13.05|0
1629921090000|2021-08-25 19:51:30|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629921100000|2021-08-25 19:51:40|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1629921110000|2021-08-25 19:51:50|14.39|13.02|14.42|13.05|14.42|13.05|14.39|13.02|0
1629921120000|2021-08-25 19:52:00|14.39|13.02|14.45|13.08|14.45|13.08|14.39|13.02|0
1629921130000|2021-08-25 19:52:10|14.48|13.1|14.45|13.07|14.48|13.1|14.45|13.07|0
1629921140000|2021-08-25 19:52:20|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629921150000|2021-08-25 19:52:30|14.52|13.13|14.48|13.1|14.52|13.13|14.48|13.1|0
1629921160000|2021-08-25 19:52:40|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1629921170000|2021-08-25 19:52:50|14.45|13.07|14.42|13.05|14.45|13.07|14.42|13.05|0
1629921180000|2021-08-25 19:53:00|14.45|13.07|14.48|13.1|14.52|13.13|14.45|13.07|0
1629921190000|2021-08-25 19:53:10|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629921200000|2021-08-25 19:53:20|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629921210000|2021-08-25 19:53:30|14.45|13.07|14.42|13.04|14.45|13.07|14.42|13.04|0
1629921220000|2021-08-25 19:53:40|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629921230000|2021-08-25 19:53:50|14.42|13.04|14.42|13.04|14.42|13.04|14.42|13.04|0
1629921240000|2021-08-25 19:54:00|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1629921250000|2021-08-25 19:54:10|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1629921260000|2021-08-25 19:54:20|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629921270000|2021-08-25 19:54:30|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1629921280000|2021-08-25 19:54:40|14.45|13.07|14.42|13.04|14.45|13.07|14.42|13.04|0
1629921290000|2021-08-25 19:54:50|14.39|13.02|14.35|12.99|14.39|13.02|14.35|12.99|0
1629921300000|2021-08-25 19:55:00|14.32|12.96|14.32|12.96|14.35|12.99|14.32|12.96|0
1629921310000|2021-08-25 19:55:10|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1629921320000|2021-08-25 19:55:20|14.32|12.96|14.38|13.01|14.38|13.01|14.32|12.96|0
1629921330000|2021-08-25 19:55:30|14.42|13.04|14.42|13.04|14.42|13.04|14.38|13.01|0
1629921340000|2021-08-25 19:55:40|14.38|13.01|14.42|13.04|14.42|13.04|14.38|13.01|0
1629921350000|2021-08-25 19:55:50|14.45|13.07|14.42|13.04|14.45|13.07|14.42|13.04|0
1629921360000|2021-08-25 19:56:00|14.45|13.07|14.51|13.13|14.51|13.13|14.45|13.07|0
1629921370000|2021-08-25 19:56:10|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1629921380000|2021-08-25 19:56:20|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1629921390000|2021-08-25 19:56:30|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1629921400000|2021-08-25 19:56:40|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629921410000|2021-08-25 19:56:50|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629921420000|2021-08-25 19:57:00|14.51|13.13|14.51|13.13|14.54|13.16|14.51|13.13|0
1629921430000|2021-08-25 19:57:10|14.48|13.1|14.54|13.16|14.54|13.16|14.48|13.1|0
1629921440000|2021-08-25 19:57:20|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629921450000|2021-08-25 19:57:30|14.61|13.22|14.54|13.16|14.61|13.22|14.54|13.16|0
1629921460000|2021-08-25 19:57:40|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629921470000|2021-08-25 19:57:50|14.54|13.16|14.54|13.16|14.54|13.16|14.51|13.13|0
1629921480000|2021-08-25 19:58:00|14.51|13.13|14.51|13.13|14.51|13.13|14.48|13.1|0
1629921490000|2021-08-25 19:58:10|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629921510000|2021-08-25 19:58:30|14.54|13.16|14.58|13.19|14.58|13.19|14.54|13.16|0
1629921520000|2021-08-25 19:58:40|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629921530000|2021-08-25 19:58:50|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629921540000|2021-08-25 19:59:00|14.61|13.22|14.64|13.25|14.64|13.25|14.61|13.22|0
1629921550000|2021-08-25 19:59:10|14.61|13.22|14.54|13.16|14.61|13.22|14.54|13.16|0
1629921560000|2021-08-25 19:59:20|14.58|13.19|14.71|13.31|14.71|13.31|14.58|13.19|0
1629921570000|2021-08-25 19:59:30|14.64|13.25|14.64|13.25|14.64|13.25|14.61|13.22|0
1629921580000|2021-08-25 19:59:40|14.61|13.22|14.67|13.28|14.67|13.28|14.61|13.22|0
1629921590000|2021-08-25 19:59:50|14.71|13.31|14.8|13.39|14.8|13.39|14.67|13.28|0
1629921610000|2021-08-25 20:00:10|14.74|13.33|14.77|13.36|14.77|13.36|14.74|13.33|0
1629921620000|2021-08-25 20:00:20|14.74|13.33|14.71|13.3|14.77|13.36|14.71|13.3|0
1629921630000|2021-08-25 20:00:30|14.74|13.33|14.74|13.33|14.74|13.33|14.74|13.33|0
1629921640000|2021-08-25 20:00:40|14.7|13.3|14.67|13.27|14.7|13.3|14.67|13.27|0
1629921650000|2021-08-25 20:00:50|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629921660000|2021-08-25 20:01:00|14.61|13.22|14.64|13.25|14.64|13.25|14.61|13.22|0
1629921670000|2021-08-25 20:01:10|14.7|13.3|14.67|13.27|14.7|13.3|14.67|13.27|0
1629921690000|2021-08-25 20:01:30|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629921720000|2021-08-25 20:02:00|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1629921730000|2021-08-25 20:02:10|14.74|13.33|14.7|13.3|14.74|13.33|14.7|13.3|0
1629921740000|2021-08-25 20:02:20|14.74|13.33|14.74|13.33|14.74|13.33|14.74|13.33|0
1629921750000|2021-08-25 20:02:30|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629921760000|2021-08-25 20:02:40|14.74|13.33|14.7|13.3|14.74|13.33|14.7|13.3|0
1629921770000|2021-08-25 20:02:50|14.74|13.33|14.74|13.33|14.74|13.33|14.74|13.33|0
1629921830000|2021-08-25 20:03:50|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1629921840000|2021-08-25 20:04:00|14.7|13.3|14.7|13.3|14.74|13.33|14.7|13.3|0
1629921860000|2021-08-25 20:04:20|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1629921870000|2021-08-25 20:04:30|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629921900000|2021-08-25 20:05:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629921910000|2021-08-25 20:05:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629921920000|2021-08-25 20:05:20|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629921950000|2021-08-25 20:05:50|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629921960000|2021-08-25 20:06:00|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629922020000|2021-08-25 20:07:00|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629922040000|2021-08-25 20:07:20|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1629922050000|2021-08-25 20:07:30|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629922120000|2021-08-25 20:08:40|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629922130000|2021-08-25 20:08:50|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1629922160000|2021-08-25 20:09:20|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629922170000|2021-08-25 20:09:30|14.86|13.45|14.9|13.48|14.9|13.48|14.86|13.45|0
1629922190000|2021-08-25 20:09:50|14.86|13.45|14.86|13.45|14.9|13.48|14.86|13.45|0
1629922200000|2021-08-25 20:10:00|14.9|13.48|14.9|13.48|14.9|13.48|14.86|13.45|0
1629922210000|2021-08-25 20:10:10|14.86|13.45|14.86|13.45|14.9|13.48|14.86|13.45|0
1629922220000|2021-08-25 20:10:20|14.83|13.42|14.8|13.39|14.83|13.42|14.8|13.39|0
1629922240000|2021-08-25 20:10:40|14.76|13.36|14.8|13.39|14.8|13.39|14.76|13.36|0
1629922250000|2021-08-25 20:10:50|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629922260000|2021-08-25 20:11:00|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1629922270000|2021-08-25 20:11:10|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1629922280000|2021-08-25 20:11:20|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1629922320000|2021-08-25 20:12:00|14.73|13.33|14.73|13.33|14.76|13.36|14.73|13.33|0
1629922340000|2021-08-25 20:12:20|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629922370000|2021-08-25 20:12:50|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1629922380000|2021-08-25 20:13:00|14.66|13.27|14.63|13.24|14.66|13.27|14.63|13.24|0
1629922420000|2021-08-25 20:13:40|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629922430000|2021-08-25 20:13:50|14.7|13.3|14.63|13.24|14.7|13.3|14.63|13.24|0
1629922460000|2021-08-25 20:14:20|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629922470000|2021-08-25 20:14:30|14.69|13.3|14.69|13.3|14.69|13.3|14.69|13.3|0
1629922480000|2021-08-25 20:14:40|14.66|13.27|14.69|13.3|14.69|13.3|14.66|13.27|0
1629922490000|2021-08-25 20:14:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629922530000|2021-08-25 20:15:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629922550000|2021-08-25 20:15:50|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629922560000|2021-08-25 20:16:00|14.63|13.24|14.66|13.26|14.66|13.26|14.63|13.24|0
1629922570000|2021-08-25 20:16:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629922590000|2021-08-25 20:16:30||13.23||13.23||13.23||13.23|0
1629922610000|2021-08-25 20:16:50|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1629922680000|2021-08-25 20:18:00|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1629922690000|2021-08-25 20:18:10|14.69|13.29|14.72|13.32|14.72|13.32|14.69|13.29|0
1629922710000|2021-08-25 20:18:30|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629922720000|2021-08-25 20:18:40|14.79|13.38|14.76|13.35|14.79|13.38|14.76|13.35|0
1629922740000|2021-08-25 20:19:00|14.79|13.38|14.76|13.35|14.79|13.38|14.76|13.35|0
1629922810000|2021-08-25 20:20:10|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629922820000|2021-08-25 20:20:20|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629922840000|2021-08-25 20:20:40|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1629922860000|2021-08-25 20:21:00|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629922870000|2021-08-25 20:21:10|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629922880000|2021-08-25 20:21:20|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629922910000|2021-08-25 20:21:50|14.75||14.75||14.75||14.75||0
1629922960000|2021-08-25 20:22:40|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629923200000|2021-08-25 20:26:40|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1629923230000|2021-08-25 20:27:10|14.78|13.38|14.75|13.35|14.78|13.38|14.75|13.35|0
1629923280000|2021-08-25 20:28:00|14.78|13.38|14.78|13.38|14.78|13.38|14.78|13.38|0
1629923310000|2021-08-25 20:28:30||13.37||13.37||13.37||13.37|0
1629923330000|2021-08-25 20:28:50|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1629923340000|2021-08-25 20:29:00||13.34||13.34||13.34||13.34|0
1629923360000|2021-08-25 20:29:20|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1629923370000|2021-08-25 20:29:30||13.31||13.31||13.31||13.31|0
1629923420000|2021-08-25 20:30:20|14.68|13.28|14.72|13.31|14.72|13.31|14.68|13.28|0
1629923430000|2021-08-25 20:30:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629923450000|2021-08-25 20:30:50|14.72|13.31|14.72|13.31|14.72|13.31|14.72|13.31|0
1629923500000|2021-08-25 20:31:40|14.71||14.71||14.71||14.71||0
1629923550000|2021-08-25 20:32:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629923560000|2021-08-25 20:32:40|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1629923580000|2021-08-25 20:33:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629923590000|2021-08-25 20:33:10|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1629923600000|2021-08-25 20:33:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1629923630000|2021-08-25 20:33:50|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629923660000|2021-08-25 20:34:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1629923670000|2021-08-25 20:34:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629923800000|2021-08-25 20:36:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629923880000|2021-08-25 20:38:00|14.64||14.64||14.64||14.64||0
1629923920000|2021-08-25 20:38:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629923970000|2021-08-25 20:39:30|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629924190000|2021-08-25 20:43:10|14.67|13.28|14.67|13.28|14.67|13.28|14.67|13.28|0
1629924240000|2021-08-25 20:44:00|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629924280000|2021-08-25 20:44:40|14.61|13.22|14.58|13.19|14.61|13.22|14.58|13.19|0
1629924290000|2021-08-25 20:44:50|14.57||14.57||14.57||14.57||0
1629924350000|2021-08-25 20:45:50|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629924410000|2021-08-25 20:46:50||13.21||13.21||13.21||13.21|0
1629924490000|2021-08-25 20:48:10|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629924500000|2021-08-25 20:48:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629924520000|2021-08-25 20:48:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629924550000|2021-08-25 20:49:10|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629924560000|2021-08-25 20:49:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629924600000|2021-08-25 20:50:00|14.67|13.27|14.64|13.24|14.67|13.27|14.64|13.24|0
1629924700000|2021-08-25 20:51:40|14.63||14.63||14.63||14.63||0
1629924760000|2021-08-25 20:52:40|14.6|13.21|14.62|13.23|14.62|13.23|14.6|13.21|0
1629924770000|2021-08-25 20:52:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629924780000|2021-08-25 20:53:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629924900000|2021-08-25 20:55:00|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1629924990000|2021-08-25 20:56:30|14.63|13.24|14.62|13.22|14.63|13.24|14.62|13.22|0
1629925000000|2021-08-25 20:56:40|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1629925020000|2021-08-25 20:57:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629925060000|2021-08-25 20:57:40|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1629925150000|2021-08-25 20:59:10|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629925170000|2021-08-25 20:59:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629925190000|2021-08-25 20:59:50|14.58|13.19|14.58|13.19|14.61|13.22|14.58|13.19|0
1629925200000|2021-08-25 21:00:00|14.59|13.2|14.64|13.24|14.64|13.24|14.58|13.19|0
1629925250000|2021-08-25 21:00:50||13.25||13.25||13.25||13.25|0
1629925260000|2021-08-25 21:01:00|14.65|13.26|14.64|13.25|14.65|13.26|14.64|13.25|0
1629925270000|2021-08-25 21:01:10|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629925280000|2021-08-25 21:01:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629925320000|2021-08-25 21:02:00||13.24||13.24||13.24||13.24|0
1629925360000|2021-08-25 21:02:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629925460000|2021-08-25 21:04:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629925610000|2021-08-25 21:06:50||13.23||13.23||13.23||13.23|0
1629925630000|2021-08-25 21:07:10||13.24||13.24||13.24||13.24|0
1629925730000|2021-08-25 21:08:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629925770000|2021-08-25 21:09:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629925800000|2021-08-25 21:10:00||13.21||13.21||13.21||13.21|0
1629925840000|2021-08-25 21:10:40|14.6||14.6||14.6||14.6||0
1629925850000|2021-08-25 21:10:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629925860000|2021-08-25 21:11:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629925880000|2021-08-25 21:11:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629925890000|2021-08-25 21:11:30|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629925900000|2021-08-25 21:11:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629925910000|2021-08-25 21:11:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629925920000|2021-08-25 21:12:00|14.63|13.24|14.62|13.23|14.63|13.24|14.62|13.23|0
1629925930000|2021-08-25 21:12:10|14.63||14.63||14.63||14.63||0
1629925940000|2021-08-25 21:12:20|14.62||14.62||14.62||14.62||0
1629925950000|2021-08-25 21:12:30|14.63||14.63||14.63||14.63||0
1629926170000|2021-08-25 21:16:10|14.62||14.62||14.62||14.62||0
1629926340000|2021-08-25 21:19:00|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629926380000|2021-08-25 21:19:40|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629926390000|2021-08-25 21:19:50||13.22||13.22||13.22||13.22|0
1629926410000|2021-08-25 21:20:10|14.61|13.2|14.59|13.2|14.61|13.2|14.59|13.2|0
1629926430000|2021-08-25 21:20:30|14.58|13.19|14.57|13.19|14.58|13.19|14.57|13.19|0
1629926440000|2021-08-25 21:20:40|14.58|13.22|14.61|13.22|14.61|13.22|14.58|13.22|0
1629926490000|2021-08-25 21:21:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629926510000|2021-08-25 21:21:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629926580000|2021-08-25 21:23:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629926660000|2021-08-25 21:24:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629926680000|2021-08-25 21:24:40|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629926690000|2021-08-25 21:24:50|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629926720000|2021-08-25 21:25:20|14.59|13.2|14.55|13.17|14.59|13.2|14.55|13.17|0
1629926730000|2021-08-25 21:25:30|14.59|13.16|14.59|13.2|14.59|13.2|14.59|13.16|0
1629926750000|2021-08-25 21:25:50|14.58||14.59||14.59||14.58||0
1629926770000|2021-08-25 21:26:10|14.6|13.21|14.59|13.2|14.6|13.21|14.59|13.2|0
1629926780000|2021-08-25 21:26:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629926850000|2021-08-25 21:27:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629927000000|2021-08-25 21:30:00|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629927040000|2021-08-25 21:30:40|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629927160000|2021-08-25 21:32:40|14.56|13.18|14.56|13.17|14.56|13.18|14.56|13.17|0
1629927170000|2021-08-25 21:32:50|14.55|13.16|14.56|13.17|14.56|13.17|14.55|13.16|0
1629927220000|2021-08-25 21:33:40|14.55||14.55||14.55||14.55||0
1629927570000|2021-08-25 21:39:30||13.16||13.16||13.16||13.16|0
1629927660000|2021-08-25 21:41:00|14.53|13.17|14.53|13.15|14.53|13.17|14.53|13.15|0
1629927680000|2021-08-25 21:41:20||13.14||13.14||13.14||13.14|0
1629927740000|2021-08-25 21:42:20|14.52||14.52||14.52||14.52||0
1629927970000|2021-08-25 21:46:10|14.53||14.53||14.53||14.53||0
1629927980000|2021-08-25 21:46:20|14.52||14.52||14.52||14.52||0
1629928160000|2021-08-25 21:49:20|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629928190000|2021-08-25 21:49:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1629928310000|2021-08-25 21:51:50||13.13||13.14||13.14||13.13|0
1629928540000|2021-08-25 21:55:40|14.53||14.53||14.53||14.53||0
1629928620000|2021-08-25 21:57:00|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1629928630000|2021-08-25 21:57:10|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629928640000|2021-08-25 21:57:20|14.52|13.13|14.51|13.13|14.52|13.13|14.51|13.13|0
1629928760000|2021-08-25 21:59:20||13.12||13.12||13.12||13.12|0
1629928780000|2021-08-25 21:59:40|14.5||14.5||14.5||14.5||0
1629928790000|2021-08-25 21:59:50|14.47|13.09|14.49|13.11|14.49|13.11|14.47|13.09|0
1629928800000|2021-08-25 22:00:00|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1629928810000|2021-08-25 22:00:10|14.52|13.14|14.52|13.14|14.52|13.14|14.49|13.11|0
1629928820000|2021-08-25 22:00:20|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1629928830000|2021-08-25 22:00:30|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629928850000|2021-08-25 22:00:50|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629928860000|2021-08-25 22:01:00|14.49|13.11|14.52|13.14|14.52|13.14|14.49|13.11|0
1629928880000|2021-08-25 22:01:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629928930000|2021-08-25 22:02:10|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629928940000|2021-08-25 22:02:20|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629928960000|2021-08-25 22:02:40|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629928980000|2021-08-25 22:03:00|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629929030000|2021-08-25 22:03:50|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629929080000|2021-08-25 22:04:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629929090000|2021-08-25 22:04:50|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629929100000|2021-08-25 22:05:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629929120000|2021-08-25 22:05:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629929250000|2021-08-25 22:07:30|14.64||14.64||14.64||14.64||0
1629929410000|2021-08-25 22:10:10|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1629929420000|2021-08-25 22:10:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1629929580000|2021-08-25 22:13:00|14.67|13.28|14.67|13.28|14.67|13.28|14.67|13.28|0
1629929630000|2021-08-25 22:13:50|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1629929650000|2021-08-25 22:14:10||13.3||13.3||13.3||13.3|0
1629929690000|2021-08-25 22:14:50|14.7||14.7||14.7||14.7||0
1629929700000|2021-08-25 22:15:00|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629929780000|2021-08-25 22:16:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629929840000|2021-08-25 22:17:20|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629930010000|2021-08-25 22:20:10|14.64|13.24|14.67|13.27|14.67|13.27|14.64|13.24|0
1629930020000|2021-08-25 22:20:20|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629930040000|2021-08-25 22:20:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1629930190000|2021-08-25 22:23:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629930210000|2021-08-25 22:23:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1629930220000|2021-08-25 22:23:40|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1629930320000|2021-08-25 22:25:20|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1629930330000|2021-08-25 22:25:30|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629930410000|2021-08-25 22:26:50|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629930420000|2021-08-25 22:27:00|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1629930480000|2021-08-25 22:28:00|14.66|13.27|14.66|13.27|14.68|13.28|14.66|13.27|0
1629930500000|2021-08-25 22:28:20|14.68|13.28|14.66|13.27|14.68|13.28|14.66|13.27|0
1629930540000|2021-08-25 22:29:00|14.69|13.3|14.69|13.3|14.69|13.3|14.69|13.3|0
1629930550000|2021-08-25 22:29:10||13.29||13.29||13.29||13.29|0
1629930560000|2021-08-25 22:29:20|14.66|13.27|14.68|13.28|14.69|13.29|14.66|13.27|0
1629930580000|2021-08-25 22:29:40|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1629930590000|2021-08-25 22:29:50||13.26||13.26||13.26||13.26|0
1629930720000|2021-08-25 22:32:00|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1629930780000|2021-08-25 22:33:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629930830000|2021-08-25 22:33:50|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629930920000|2021-08-25 22:35:20|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629930930000|2021-08-25 22:35:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629930990000|2021-08-25 22:36:30|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629931060000|2021-08-25 22:37:40|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629931080000|2021-08-25 22:38:00|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1629931090000|2021-08-25 22:38:10|14.52||14.52||14.52||14.52||0
1629931110000|2021-08-25 22:38:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629931290000|2021-08-25 22:41:30|14.55||14.55||14.55||14.55||0
1629931310000|2021-08-25 22:41:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629931440000|2021-08-25 22:44:00|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629931470000|2021-08-25 22:44:30|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629931500000|2021-08-25 22:45:00|14.58||14.58||14.58||14.58||0
1629931540000|2021-08-25 22:45:40|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1629931550000|2021-08-25 22:45:50|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629931580000|2021-08-25 22:46:20||13.19||13.19||13.19||13.19|0
1629931610000|2021-08-25 22:46:50|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629931710000|2021-08-25 22:48:30|14.61||14.61||14.61||14.61||0
1629931730000|2021-08-25 22:48:50|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629931840000|2021-08-25 22:50:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629931920000|2021-08-25 22:52:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629932080000|2021-08-25 22:54:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629932100000|2021-08-25 22:55:00|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1629932300000|2021-08-25 22:58:20|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629932330000|2021-08-25 22:58:50|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629932370000|2021-08-25 22:59:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629932390000|2021-08-25 22:59:50|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629932400000|2021-08-25 23:00:00|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629932410000|2021-08-25 23:00:10|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629932490000|2021-08-25 23:01:30||13.18||13.18||13.18||13.18|0
1629932710000|2021-08-25 23:05:10|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629932780000|2021-08-25 23:06:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629932950000|2021-08-25 23:09:10|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629933060000|2021-08-25 23:11:00|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629933140000|2021-08-25 23:12:20|14.56||14.56||14.56||14.56||0
1629933170000|2021-08-25 23:12:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629933350000|2021-08-25 23:15:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629933460000|2021-08-25 23:17:40|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629933480000|2021-08-25 23:18:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1629933570000|2021-08-25 23:19:30|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1629933580000|2021-08-25 23:19:40|14.58|13.19|14.59|13.2|14.59|13.2|14.58|13.19|0
1629933600000|2021-08-25 23:20:00|14.58|13.19|14.59|13.2|14.59|13.2|14.58|13.19|0
1629933870000|2021-08-25 23:24:30|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629933980000|2021-08-25 23:26:20|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629934020000|2021-08-25 23:27:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629934120000|2021-08-25 23:28:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629934130000|2021-08-25 23:28:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1629934160000|2021-08-25 23:29:20|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1629934170000|2021-08-25 23:29:30||13.25||13.25||13.25||13.25|0
1629934180000|2021-08-25 23:29:40|14.63|13.24|14.62|13.23|14.63|13.24|14.62|13.23|0
1629934190000|2021-08-25 23:29:50|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629934200000|2021-08-25 23:30:00|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1629934230000|2021-08-25 23:30:30|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629934240000|2021-08-25 23:30:40|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1629934250000|2021-08-25 23:30:50|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1629934260000|2021-08-25 23:31:00|14.62|13.22|14.58|13.19|14.62|13.22|14.58|13.19|0
1629934370000|2021-08-25 23:32:50|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629934400000|2021-08-25 23:33:20|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1629934410000|2021-08-25 23:33:30|14.55|13.16|14.52|13.13|14.55|13.16|14.52|13.13|0
1629934480000|2021-08-25 23:34:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1629934520000|2021-08-25 23:35:20|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1629934540000|2021-08-25 23:35:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629934560000|2021-08-25 23:36:00|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1629934580000|2021-08-25 23:36:20|14.51||14.51||14.51||14.51||0
1629934640000|2021-08-25 23:37:20|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1629934780000|2021-08-25 23:39:40|14.54||14.54||14.54||14.54||0
1629934860000|2021-08-25 23:41:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629934930000|2021-08-25 23:42:10|14.5|13.11|14.48|13.1|14.5|13.11|14.48|13.1|0
1629934950000|2021-08-25 23:42:30|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1629934960000|2021-08-25 23:42:40|14.51|13.13|14.49|13.11|14.51|13.13|14.49|13.11|0
1629934980000|2021-08-25 23:43:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629935080000|2021-08-25 23:44:40|14.49|13.11|14.48|13.1|14.51|13.13|14.48|13.1|0
1629935090000|2021-08-25 23:44:50|14.51|13.13|14.49|13.11|14.51|13.13|14.49|13.11|0
1629935100000|2021-08-25 23:45:00|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1629935110000|2021-08-25 23:45:10|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1629935160000|2021-08-25 23:46:00|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1629935170000|2021-08-25 23:46:10|14.61|13.18|14.61|13.21|14.61|13.21|14.61|13.18|0
1629935180000|2021-08-25 23:46:20|14.59|13.2|14.57|13.18|14.59|13.2|14.57|13.18|0
1629935190000|2021-08-25 23:46:30|14.61|13.21|14.59|13.2|14.61|13.21|14.57|13.18|0
1629935200000|2021-08-25 23:46:40|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1629935210000|2021-08-25 23:46:50|14.6||14.6||14.6||14.6||0
1629935260000|2021-08-25 23:47:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629935270000|2021-08-25 23:47:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629935280000|2021-08-25 23:48:00|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629935290000|2021-08-25 23:48:10|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629935300000|2021-08-25 23:48:20|14.64|13.24|14.6|13.21|14.64|13.24|14.6|13.21|0
1629935340000|2021-08-25 23:49:00|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1629935360000|2021-08-25 23:49:20|14.59|13.2|14.6|13.21|14.6|13.21|14.59|13.2|0
1629935370000|2021-08-25 23:49:30|14.59|13.2|14.57|13.18|14.6|13.21|14.57|13.18|0
1629935380000|2021-08-25 23:49:40|14.59|13.2|14.6|13.21|14.6|13.21|14.59|13.2|0
1629935400000|2021-08-25 23:50:00|14.64|13.24|14.6|13.21|14.64|13.24|14.6|13.21|0
1629935410000|2021-08-25 23:50:10|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1629935420000|2021-08-25 23:50:20|14.63||14.63||14.63||14.63||0
1629935470000|2021-08-25 23:51:10|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629935490000|2021-08-25 23:51:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629935500000|2021-08-25 23:51:40|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629935570000|2021-08-25 23:52:50|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1629935720000|2021-08-25 23:55:20|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1629935740000|2021-08-25 23:55:40|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629935760000|2021-08-25 23:56:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1629935910000|2021-08-25 23:58:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1629935920000|2021-08-25 23:58:40|14.61|13.22|14.63|13.24|14.63|13.24|14.61|13.22|0
1629935980000|2021-08-25 23:59:40||13.23||13.23||13.23||13.23|0
1629936000000|2021-08-26 00:00:00|14.6|13.21|14.63|13.23|14.63|13.23|14.6|13.21|0
1629936010000|2021-08-26 00:00:10|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1629936030000|2021-08-26 00:00:30|14.73|13.32|14.66|13.26|14.73|13.32|14.66|13.26|0
1629936040000|2021-08-26 00:00:40|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1629936050000|2021-08-26 00:00:50|14.69|13.29|14.76|13.35|14.76|13.35|14.69|13.29|0
1629936070000|2021-08-26 00:01:10|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936080000|2021-08-26 00:01:20|14.86|13.44|14.79|13.38|14.86|13.44|14.79|13.38|0
1629936090000|2021-08-26 00:01:30|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936100000|2021-08-26 00:01:40|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1629936110000|2021-08-26 00:01:50|14.76|13.35|14.72|13.32|14.76|13.35|14.72|13.32|0
1629936120000|2021-08-26 00:02:00|14.76|13.35|14.72|13.32|14.76|13.35|14.72|13.32|0
1629936130000|2021-08-26 00:02:10|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629936140000|2021-08-26 00:02:20|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1629936160000|2021-08-26 00:02:40|14.76|13.35|14.79|13.38|14.79|13.38|14.76|13.35|0
1629936170000|2021-08-26 00:02:50|14.76|13.35|14.79|13.38|14.79|13.38|14.76|13.35|0
1629936180000|2021-08-26 00:03:00|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1629936190000|2021-08-26 00:03:10|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1629936200000|2021-08-26 00:03:20|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936210000|2021-08-26 00:03:30|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1629936220000|2021-08-26 00:03:40|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936230000|2021-08-26 00:03:50|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1629936250000|2021-08-26 00:04:10|14.82|13.41|14.86|13.44|14.86|13.44|14.82|13.41|0
1629936260000|2021-08-26 00:04:20|14.85||14.85||14.85||14.85||0
1629936270000|2021-08-26 00:04:30|14.82|13.41|14.85|13.44|14.85|13.44|14.82|13.41|0
1629936300000|2021-08-26 00:05:00|14.82|13.41|14.85|13.44|14.85|13.44|14.82|13.41|0
1629936310000|2021-08-26 00:05:10|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936360000|2021-08-26 00:06:00|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1629936370000|2021-08-26 00:06:10|14.84|13.42|14.89|13.47|14.89|13.47|14.84|13.42|0
1629936400000|2021-08-26 00:06:40|14.85|13.44|14.89|13.47|14.89|13.47|14.85|13.44|0
1629936410000|2021-08-26 00:06:50|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1629936420000|2021-08-26 00:07:00|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1629936440000|2021-08-26 00:07:20|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1629936450000|2021-08-26 00:07:30|14.87|13.45|14.89|13.47|14.89|13.47|14.87|13.45|0
1629936480000|2021-08-26 00:08:00|14.85|13.44|14.89|13.47|14.89|13.47|14.85|13.44|0
1629936500000|2021-08-26 00:08:20|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1629936510000|2021-08-26 00:08:30|14.89|13.47|14.85|13.44|14.89|13.47|14.85|13.44|0
1629936520000|2021-08-26 00:08:40|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936560000|2021-08-26 00:09:20|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1629936620000|2021-08-26 00:10:20|14.88|13.47|14.88|13.47|14.88|13.47|14.88|13.47|0
1629936630000|2021-08-26 00:10:30|14.85|13.44|14.88|13.47|14.88|13.47|14.85|13.44|0
1629936640000|2021-08-26 00:10:40|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1629936660000|2021-08-26 00:11:00|14.78|13.38|14.78|13.38|14.78|13.38|14.78|13.38|0
1629936690000|2021-08-26 00:11:30|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1629936740000|2021-08-26 00:12:20|14.85|13.4|14.85|13.43|14.85|13.43|14.85|13.4|0
1629936760000|2021-08-26 00:12:40|14.88|13.46|14.85|13.43|14.88|13.46|14.85|13.43|0
1629936780000|2021-08-26 00:13:00|14.88|13.46|14.85|13.43|14.88|13.46|14.85|13.43|0
1629936830000|2021-08-26 00:13:50|14.81|13.4|14.85|13.43|14.85|13.43|14.81|13.4|0
1629936840000|2021-08-26 00:14:00|14.81|13.4|14.85|13.43|14.85|13.43|14.81|13.4|0
1629936870000|2021-08-26 00:14:30|14.88|13.46|14.85|13.43|14.88|13.46|14.85|13.43|0
1629936880000|2021-08-26 00:14:40|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629936920000|2021-08-26 00:15:20|14.91|13.49|14.91|13.49|14.91|13.49|14.9|13.48|0
1629936930000|2021-08-26 00:15:30|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629936940000|2021-08-26 00:15:40|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629936950000|2021-08-26 00:15:50|14.88|13.46|14.85|13.43|14.91|13.49|14.85|13.43|0
1629936990000|2021-08-26 00:16:30|14.88|13.46|14.88|13.46|14.88|13.46|14.85|13.43|0
1629937020000|2021-08-26 00:17:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629937030000|2021-08-26 00:17:10|14.88|13.46|14.88|13.46|14.9|13.48|14.88|13.46|0
1629937060000|2021-08-26 00:17:40|14.86|13.45|14.88|13.46|14.88|13.46|14.86|13.45|0
1629937070000|2021-08-26 00:17:50|14.85|13.43|14.84|13.43|14.88|13.46|14.84|13.43|0
1629937080000|2021-08-26 00:18:00|14.86|13.45|14.88|13.46|14.88|13.46|14.86|13.45|0
1629937100000|2021-08-26 00:18:20|14.84|13.43|14.84|13.43|14.84|13.43|14.84|13.43|0
1629937120000|2021-08-26 00:18:40|14.86|13.45|14.88|13.46|14.88|13.46|14.86|13.45|0
1629937140000|2021-08-26 00:19:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629937150000|2021-08-26 00:19:10|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1629937190000|2021-08-26 00:19:50|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629937200000|2021-08-26 00:20:00|14.84|13.43|14.88|13.46|14.88|13.46|14.84|13.43|0
1629937210000|2021-08-26 00:20:10|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629937220000|2021-08-26 00:20:20|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629937230000|2021-08-26 00:20:30|14.93|13.51|14.93|13.51|14.93|13.51|14.91|13.49|0
1629937240000|2021-08-26 00:20:40|14.91|13.5|14.88|13.46|14.91|13.5|14.88|13.46|0
1629937250000|2021-08-26 00:20:50|14.91|13.49|14.88|13.46|14.91|13.49|14.88|13.46|0
1629937260000|2021-08-26 00:21:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629937290000|2021-08-26 00:21:30|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629937340000|2021-08-26 00:22:20|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629937350000|2021-08-26 00:22:30|14.94|13.52|14.97|13.55|14.97|13.55|14.94|13.52|0
1629937370000|2021-08-26 00:22:50|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629937380000|2021-08-26 00:23:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629937390000|2021-08-26 00:23:10|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629937400000|2021-08-26 00:23:20|15.11|13.67|15.07|13.64|15.11|13.67|15.07|13.64|0
1629937430000|2021-08-26 00:23:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629937440000|2021-08-26 00:24:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629937450000|2021-08-26 00:24:10|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629937470000|2021-08-26 00:24:30|15.14|13.7|15.17|13.73|15.17|13.73|15.14|13.7|0
1629937500000|2021-08-26 00:25:00|15.14|13.7|15.17|13.73|15.17|13.73|15.14|13.7|0
1629937510000|2021-08-26 00:25:10|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629937520000|2021-08-26 00:25:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629937530000|2021-08-26 00:25:30|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629937540000|2021-08-26 00:25:40|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629937550000|2021-08-26 00:25:50|15.24|13.79|15.21|13.76|15.27|13.82|15.21|13.76|0
1629937560000|2021-08-26 00:26:00|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1629937570000|2021-08-26 00:26:10|15.24|13.79|15.22|13.77|15.24|13.79|15.21|13.76|0
1629937580000|2021-08-26 00:26:20|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1629937590000|2021-08-26 00:26:30|15.24|13.79|15.17|13.73|15.24|13.79|15.17|13.73|0
1629937600000|2021-08-26 00:26:40|15.21|13.76|15.17|13.73|15.21|13.76|15.17|13.73|0
1629937620000|2021-08-26 00:27:00|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629937630000|2021-08-26 00:27:10|15.19|13.74|15.21|13.76|15.21|13.76|15.19|13.74|0
1629937640000|2021-08-26 00:27:20|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629937650000|2021-08-26 00:27:30|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629937660000|2021-08-26 00:27:40|15.17|13.73|15.16|13.71|15.17|13.73|15.14|13.7|0
1629937670000|2021-08-26 00:27:50|15.14|13.7|15.1|13.67|15.14|13.7|15.1|13.67|0
1629937700000|2021-08-26 00:28:20|15.07|13.64|15.1|13.67|15.1|13.67|15.07|13.64|0
1629937720000|2021-08-26 00:28:40|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629937730000|2021-08-26 00:28:50|15.1|13.67|15.1|13.67|15.1|13.67|15.09|13.65|0
1629937740000|2021-08-26 00:29:00||13.66||13.66||13.66||13.66|0
1629937750000|2021-08-26 00:29:10|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629937790000|2021-08-26 00:29:50|15.09|13.65|15.07|13.63|15.09|13.65|15.07|13.63|0
1629937800000|2021-08-26 00:30:00|15.09|13.65|15.1|13.66|15.1|13.66|15.07|13.63|0
1629937820000|2021-08-26 00:30:20|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1629937830000|2021-08-26 00:30:30|15.15|13.71|15.14|13.69|15.17|13.72|15.14|13.69|0
1629937850000|2021-08-26 00:30:50|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629937860000|2021-08-26 00:31:00|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1629937870000|2021-08-26 00:31:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629937880000|2021-08-26 00:31:20|15.14|13.69|15.1|13.66|15.14|13.69|15.1|13.66|0
1629937890000|2021-08-26 00:31:30|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629937920000|2021-08-26 00:32:00|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629937930000|2021-08-26 00:32:10|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629937970000|2021-08-26 00:32:50|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629938030000|2021-08-26 00:33:50|15|13.57|15|13.57|15|13.57|15|13.57|0
1629938050000|2021-08-26 00:34:10|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629938110000|2021-08-26 00:35:10|15|13.57|15|13.57|15|13.57|15|13.57|0
1629938130000|2021-08-26 00:35:30|15.03|13.6|15|13.57|15.03|13.6|15|13.57|0
1629938150000|2021-08-26 00:35:50|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629938160000|2021-08-26 00:36:00|15|13.57|15|13.57|15|13.57|15|13.57|0
1629938190000|2021-08-26 00:36:30|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629938200000|2021-08-26 00:36:40|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629938210000|2021-08-26 00:36:50|15|13.57|15|13.57|15|13.57|15|13.57|0
1629938220000|2021-08-26 00:37:00|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629938230000|2021-08-26 00:37:10|15|13.57|15.03|13.6|15.03|13.6|15|13.57|0
1629938240000|2021-08-26 00:37:20|15|13.57|15.03|13.6|15.03|13.6|15|13.57|0
1629938290000|2021-08-26 00:38:10|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629938340000|2021-08-26 00:39:00|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1629938350000|2021-08-26 00:39:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629938360000|2021-08-26 00:39:20|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1629938370000|2021-08-26 00:39:30|15.11|13.67|15.13|13.69|15.13|13.69|15.11|13.67|0
1629938410000|2021-08-26 00:40:10|15.16|13.72|15.16|13.72|15.16|13.72|15.15|13.7|0
1629938420000|2021-08-26 00:40:20|15.13|13.69|15.13|13.69|15.16|13.72|15.13|13.69|0
1629938430000|2021-08-26 00:40:30|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629938440000|2021-08-26 00:40:40|15.13|13.69|15.15|13.7|15.15|13.7|15.13|13.69|0
1629938450000|2021-08-26 00:40:50|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629938470000|2021-08-26 00:41:10|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629938480000|2021-08-26 00:41:20|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629938510000|2021-08-26 00:41:50|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629938570000|2021-08-26 00:42:50|15.09|13.66|15.09|13.66|15.09|13.66|15.09|13.66|0
1629938600000|2021-08-26 00:43:20|15.06|13.62|15.09|13.66|15.09|13.66|15.06|13.62|0
1629938610000|2021-08-26 00:43:30|15.06|13.62|15.06|13.62|15.09|13.66|15.06|13.62|0
1629938640000|2021-08-26 00:44:00|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938670000|2021-08-26 00:44:30|15.06|13.62|15.09|13.65|15.09|13.65|15.06|13.62|0
1629938680000|2021-08-26 00:44:40|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629938700000|2021-08-26 00:45:00|15.08|13.64|15.09|13.65|15.09|13.65|15.08|13.64|0
1629938710000|2021-08-26 00:45:10|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629938730000|2021-08-26 00:45:30|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938740000|2021-08-26 00:45:40|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629938760000|2021-08-26 00:46:00|15.02|13.59|15.02|13.59|15.06|13.62|15.02|13.59|0
1629938770000|2021-08-26 00:46:10|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629938780000|2021-08-26 00:46:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938790000|2021-08-26 00:46:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629938800000|2021-08-26 00:46:40|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629938820000|2021-08-26 00:47:00|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629938830000|2021-08-26 00:47:10|15.16|13.71|15.12|13.68|15.16|13.71|15.12|13.68|0
1629938860000|2021-08-26 00:47:40|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938880000|2021-08-26 00:48:00|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629938890000|2021-08-26 00:48:10|15.16|13.71|15.12|13.68|15.16|13.71|15.12|13.68|0
1629938910000|2021-08-26 00:48:30|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938940000|2021-08-26 00:49:00|15.07|13.64|15.09|13.65|15.09|13.65|15.05|13.62|0
1629938950000|2021-08-26 00:49:10|15.12|13.68|15.12|13.68|15.12|13.68|15.09|13.65|0
1629938960000|2021-08-26 00:49:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629938970000|2021-08-26 00:49:30|15.12|13.68|15.09|13.65|15.12|13.68|15.09|13.65|0
1629938980000|2021-08-26 00:49:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939030000|2021-08-26 00:50:30|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629939040000|2021-08-26 00:50:40|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629939060000|2021-08-26 00:51:00|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939090000|2021-08-26 00:51:30|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629939110000|2021-08-26 00:51:50|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629939140000|2021-08-26 00:52:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629939150000|2021-08-26 00:52:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939210000|2021-08-26 00:53:30|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629939220000|2021-08-26 00:53:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939240000|2021-08-26 00:54:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629939250000|2021-08-26 00:54:10|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629939260000|2021-08-26 00:54:20|15.14|13.69|15.14|13.69|15.15|13.71|15.12|13.68|0
1629939270000|2021-08-26 00:54:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939280000|2021-08-26 00:54:40|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629939290000|2021-08-26 00:54:50|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939300000|2021-08-26 00:55:00|15.14|13.69|15.15|13.71|15.15|13.71|15.14|13.69|0
1629939350000|2021-08-26 00:55:50|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629939440000|2021-08-26 00:57:20|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629939460000|2021-08-26 00:57:40|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629939490000|2021-08-26 00:58:10|15.07|13.61|15.08|13.65|15.08|13.65|15.07|13.61|0
1629939520000|2021-08-26 00:58:40||13.64||13.64||13.64||13.64|0
1629939540000|2021-08-26 00:59:00|15.05|13.61|15.05|13.61|15.05|13.61|15.05|13.61|0
1629939550000|2021-08-26 00:59:10|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629939580000|2021-08-26 00:59:40|15.05|13.61|15.05|13.61|15.05|13.61|15.05|13.61|0
1629939600000|2021-08-26 01:00:00|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1629939620000|2021-08-26 01:00:20|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1629939630000|2021-08-26 01:00:30|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629939660000|2021-08-26 01:01:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629939690000|2021-08-26 01:01:30|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629939710000|2021-08-26 01:01:50|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629939720000|2021-08-26 01:02:00|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629939730000|2021-08-26 01:02:10|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629939750000|2021-08-26 01:02:30|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629939780000|2021-08-26 01:03:00|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629939790000|2021-08-26 01:03:10|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629939840000|2021-08-26 01:04:00|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629939920000|2021-08-26 01:05:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629939960000|2021-08-26 01:06:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629939970000|2021-08-26 01:06:10|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629939990000|2021-08-26 01:06:30|15.16|13.72|15.18|13.73|15.18|13.73|15.16|13.72|0
1629940040000|2021-08-26 01:07:20|15.14|13.7|15.18|13.73|15.18|13.73|15.14|13.7|0
1629940100000|2021-08-26 01:08:20|15.17||15.17||15.17||15.17||0
1629940120000|2021-08-26 01:08:40|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629940130000|2021-08-26 01:08:50|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629940140000|2021-08-26 01:09:00|15.28|13.82|15.34|13.88|15.34|13.88|15.28|13.82|0
1629940150000|2021-08-26 01:09:10|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629940190000|2021-08-26 01:09:50|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629940200000|2021-08-26 01:10:00|15.45|13.97|15.45|13.97|15.45|13.97|15.45|13.97|0
1629940210000|2021-08-26 01:10:10|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629940220000|2021-08-26 01:10:20|15.45|13.97|15.45|13.97|15.45|13.97|15.45|13.97|0
1629940230000|2021-08-26 01:10:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629940240000|2021-08-26 01:10:40|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629940270000|2021-08-26 01:11:10|15.41|13.94|15.39|13.93|15.41|13.94|15.39|13.93|0
1629940280000|2021-08-26 01:11:20|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1629940290000|2021-08-26 01:11:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629940330000|2021-08-26 01:12:10|15.38|13.91|15.39|13.93|15.39|13.93|15.38|13.91|0
1629940340000|2021-08-26 01:12:20|15.41|13.94|15.41|13.94|15.41|13.94|15.39|13.93|0
1629940350000|2021-08-26 01:12:30|15.39|13.93|15.38|13.91|15.39|13.93|15.38|13.91|0
1629940370000|2021-08-26 01:12:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629940390000|2021-08-26 01:13:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629940400000|2021-08-26 01:13:20|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629940420000|2021-08-26 01:13:40|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629940450000|2021-08-26 01:14:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629940460000|2021-08-26 01:14:20|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629940470000|2021-08-26 01:14:30|15.37|13.91|15.34|13.88|15.37|13.91|15.34|13.88|0
1629940500000|2021-08-26 01:15:00|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629940510000|2021-08-26 01:15:10|15.41|13.94|14.6|13.21|15.41|13.94|14.6|13.21|0
1629940530000|2021-08-26 01:15:30|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1629940540000|2021-08-26 01:15:40|14.53|13.15|14.77|13.36|14.77|13.36|14.53|13.15|0
1629940550000|2021-08-26 01:15:50|14.74|13.33|14.98|13.55|14.98|13.55|14.74|13.33|0
1629940560000|2021-08-26 01:16:00|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629940570000|2021-08-26 01:16:10|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629940580000|2021-08-26 01:16:20|14.97|13.54|15.23|13.78|15.23|13.78|14.97|13.54|0
1629940600000|2021-08-26 01:16:40|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1629940610000|2021-08-26 01:16:50|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629940620000|2021-08-26 01:17:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629940650000|2021-08-26 01:17:30|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629940670000|2021-08-26 01:17:50|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629940680000|2021-08-26 01:18:00|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629940730000|2021-08-26 01:18:50|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629940740000|2021-08-26 01:19:00|15.33|13.87|15.29|13.84|15.33|13.87|15.29|13.84|0
1629940750000|2021-08-26 01:19:10|15.33|13.87|15.31|13.85|15.33|13.87|15.29|13.84|0
1629940760000|2021-08-26 01:19:20|15.33|13.87|15.29|13.84|15.33|13.87|15.29|13.84|0
1629940780000|2021-08-26 01:19:40|15.26|13.8|15.26|13.8|15.26|13.8|15.26|13.8|0
1629940790000|2021-08-26 01:19:50|15.28|13.82|15.22|13.77|15.28|13.82|15.22|13.77|0
1629940800000|2021-08-26 01:20:00|15.26|13.8|15.26|13.8|15.26|13.8|15.22|13.77|0
1629940830000|2021-08-26 01:20:30|15.22|13.77|15.26|13.8|15.26|13.8|15.22|13.77|0
1629940840000|2021-08-26 01:20:40|15.22|13.77|15.22|13.77|15.26|13.8|15.22|13.77|0
1629940850000|2021-08-26 01:20:50|15.24|13.79|15.26|13.8|15.26|13.8|15.24|13.79|0
1629940870000|2021-08-26 01:21:10|15.22|13.77|15.26|13.8|15.26|13.8|15.22|13.77|0
1629940890000|2021-08-26 01:21:30|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629940900000|2021-08-26 01:21:40|15.24|13.79|15.22|13.77|15.24|13.79|15.22|13.77|0
1629940920000|2021-08-26 01:22:00|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629940930000|2021-08-26 01:22:10|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629940940000|2021-08-26 01:22:20|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629940950000|2021-08-26 01:22:30|15.17|13.73|15.19|13.74|15.19|13.74|15.15|13.71|0
1629940960000|2021-08-26 01:22:40|15.21|13.76|15.19|13.74|15.21|13.76|15.19|13.74|0
1629940980000|2021-08-26 01:23:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629940990000|2021-08-26 01:23:10|15.26|13.8|15.26|13.8|15.26|13.8|15.26|13.8|0
1629941000000|2021-08-26 01:23:20|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629941010000|2021-08-26 01:23:30|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629941020000|2021-08-26 01:23:40|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1629941030000|2021-08-26 01:23:50|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629941040000|2021-08-26 01:24:00|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629941070000|2021-08-26 01:24:30|15.29|13.83|15.25|13.8|15.29|13.83|15.25|13.8|0
1629941080000|2021-08-26 01:24:40|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629941090000|2021-08-26 01:24:50|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1629941140000|2021-08-26 01:25:40|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1629941170000|2021-08-26 01:26:10|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629941190000|2021-08-26 01:26:30|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629941200000|2021-08-26 01:26:40|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1629941270000|2021-08-26 01:27:50|15.22|13.77|15.18|13.74|15.22|13.77|15.18|13.74|0
1629941280000|2021-08-26 01:28:00|15.22|13.77|15.18|13.74|15.22|13.77|15.18|13.74|0
1629941290000|2021-08-26 01:28:10|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629941300000|2021-08-26 01:28:20|15.2|13.75|15.22|13.77|15.22|13.77|15.2|13.75|0
1629941310000|2021-08-26 01:28:30|15.25|13.8|15.22|13.77|15.25|13.8|15.22|13.77|0
1629941330000|2021-08-26 01:28:50|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629941360000|2021-08-26 01:29:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629941390000|2021-08-26 01:29:50|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629941400000|2021-08-26 01:30:00|15.22|13.77|15.22|13.77|15.22|13.77|15.18|13.74|0
1629941420000|2021-08-26 01:30:20|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629941430000|2021-08-26 01:30:30|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1629941440000|2021-08-26 01:30:40|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629941480000|2021-08-26 01:31:20|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629941490000|2021-08-26 01:31:30|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1629941500000|2021-08-26 01:31:40|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629941510000|2021-08-26 01:31:50|15.25|13.8|15.28|13.83|15.28|13.83|15.25|13.8|0
1629941520000|2021-08-26 01:32:00|15.32|13.86|15.32|13.86|15.32|13.86|15.28|13.83|0
1629941540000|2021-08-26 01:32:20|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629941550000|2021-08-26 01:32:30|15.32|13.86|15.32|13.86|15.32|13.86|15.28|13.83|0
1629941560000|2021-08-26 01:32:40|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629941570000|2021-08-26 01:32:50|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1629941580000|2021-08-26 01:33:00|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629941590000|2021-08-26 01:33:10|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629941600000|2021-08-26 01:33:20|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629941610000|2021-08-26 01:33:30|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629941630000|2021-08-26 01:33:50|15.38|13.92|15.38|13.92|15.38|13.92|15.35|13.89|0
1629941640000|2021-08-26 01:34:00|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629941650000|2021-08-26 01:34:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629941660000|2021-08-26 01:34:20|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629941670000|2021-08-26 01:34:30|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629941680000|2021-08-26 01:34:40|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629941690000|2021-08-26 01:34:50|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1629941700000|2021-08-26 01:35:00|15.52|14.04|15.52|14.04|15.59|14.1|15.52|14.04|0
1629941710000|2021-08-26 01:35:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629941720000|2021-08-26 01:35:20|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629941750000|2021-08-26 01:35:50|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629941780000|2021-08-26 01:36:20|15.48|14.01|15.48|14.01|15.52|14.04|15.48|14.01|0
1629941790000|2021-08-26 01:36:30|15.52|14.04|15.45|13.98|15.52|14.04|15.45|13.98|0
1629941800000|2021-08-26 01:36:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629941810000|2021-08-26 01:36:50|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629941820000|2021-08-26 01:37:00|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629941860000|2021-08-26 01:37:40|15.52|14.04|15.48|14.01|15.52|14.04|15.48|14.01|0
1629941870000|2021-08-26 01:37:50|15.47|13.99|15.45|13.98|15.47|13.99|15.45|13.98|0
1629941880000|2021-08-26 01:38:00|15.48|14.01|15.41|13.95|15.48|14.01|15.41|13.95|0
1629941900000|2021-08-26 01:38:20|15.38|13.92|15.4|13.93|15.41|13.95|15.38|13.92|0
1629941910000|2021-08-26 01:38:30|15.41|13.95|15.38|13.92|15.41|13.95|15.38|13.92|0
1629941920000|2021-08-26 01:38:40||13.91||13.91||13.91||13.91|0
1629941930000|2021-08-26 01:38:50|15.35|13.88|15.35|13.88|15.35|13.88|15.35|13.88|0
1629941940000|2021-08-26 01:39:00|15.36|13.9|15.38|13.91|15.38|13.91|15.36|13.9|0
1629941950000|2021-08-26 01:39:10|15.35|13.88|15.35|13.88|15.38|13.91|15.35|13.88|0
1629941970000|2021-08-26 01:39:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629941990000|2021-08-26 01:39:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629942040000|2021-08-26 01:40:40|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629942060000|2021-08-26 01:41:00|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629942110000|2021-08-26 01:41:50|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629942150000|2021-08-26 01:42:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629942160000|2021-08-26 01:42:40|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629942180000|2021-08-26 01:43:00|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629942190000|2021-08-26 01:43:10|15.38|13.91|15.38|13.91|15.41|13.94|15.38|13.91|0
1629942200000|2021-08-26 01:43:20|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629942210000|2021-08-26 01:43:30|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629942240000|2021-08-26 01:44:00|15.34|13.88|15.38|13.91|15.38|13.91|15.34|13.88|0
1629942250000|2021-08-26 01:44:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629942260000|2021-08-26 01:44:20|15.38|13.91|15.34|13.88|15.38|13.91|15.34|13.88|0
1629942270000|2021-08-26 01:44:30|15.38|13.91|15.38|13.91|15.38|13.91|15.34|13.88|0
1629942300000|2021-08-26 01:45:00|15.37|13.88|15.34|13.88|15.37|13.88|15.34|13.88|0
1629942310000|2021-08-26 01:45:10|15.36|13.9|15.34|13.88|15.37|13.91|15.34|13.88|0
1629942320000|2021-08-26 01:45:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629942330000|2021-08-26 01:45:30|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629942340000|2021-08-26 01:45:40|15.36|13.9|15.37|13.91|15.37|13.91|15.34|13.88|0
1629942350000|2021-08-26 01:45:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629942360000|2021-08-26 01:46:00|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629942400000|2021-08-26 01:46:40|15.34|13.88|15.34|13.88|15.34|13.88|15.32|13.86|0
1629942410000|2021-08-26 01:46:50|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629942420000|2021-08-26 01:47:00|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629942440000|2021-08-26 01:47:20|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629942450000|2021-08-26 01:47:30|15.32|13.86|15.34|13.88|15.34|13.88|15.32|13.86|0
1629942510000|2021-08-26 01:48:30|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1629942550000|2021-08-26 01:49:10|15.29|13.83|15.27|13.82|15.29|13.83|15.27|13.82|0
1629942580000|2021-08-26 01:49:40|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629942590000|2021-08-26 01:49:50|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629942610000|2021-08-26 01:50:10|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629942620000|2021-08-26 01:50:20|15.23||15.23||15.23||15.23||0
1629942630000|2021-08-26 01:50:30|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1629942640000|2021-08-26 01:50:40|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629942650000|2021-08-26 01:50:50|15.17|13.72|15.17|13.72|15.18|13.74|15.17|13.72|0
1629942660000|2021-08-26 01:51:00|15.13|13.69|15.13|13.69|15.17|13.72|15.13|13.69|0
1629942670000|2021-08-26 01:51:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629942680000|2021-08-26 01:51:20|15.07|13.63|15.1|13.66|15.1|13.66|15.07|13.63|0
1629942690000|2021-08-26 01:51:30|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629942700000|2021-08-26 01:51:40|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629942710000|2021-08-26 01:51:50|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629942720000|2021-08-26 01:52:00|15|13.57|15.03|13.6|15.03|13.6|15|13.57|0
1629942730000|2021-08-26 01:52:10|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629942740000|2021-08-26 01:52:20|15.06||15.06||15.06||15.06||0
1629942780000|2021-08-26 01:53:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629942810000|2021-08-26 01:53:30|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629942820000|2021-08-26 01:53:40|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1629942830000|2021-08-26 01:53:50|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629942860000|2021-08-26 01:54:20|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629942870000|2021-08-26 01:54:30|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629942890000|2021-08-26 01:54:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629942900000|2021-08-26 01:55:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629942920000|2021-08-26 01:55:20|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629942930000|2021-08-26 01:55:30|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629942940000|2021-08-26 01:55:40|15.16|13.72|15.13|13.69|15.16|13.72|15.13|13.69|0
1629942950000|2021-08-26 01:55:50|15.15|13.7|15.13|13.69|15.15|13.7|15.13|13.69|0
1629942960000|2021-08-26 01:56:00|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629942980000|2021-08-26 01:56:20|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629943030000|2021-08-26 01:57:10|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629943040000|2021-08-26 01:57:20|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629943050000|2021-08-26 01:57:30|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629943060000|2021-08-26 01:57:40|15.21|13.76|15.23|13.78|15.23|13.78|15.21|13.76|0
1629943070000|2021-08-26 01:57:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629943080000|2021-08-26 01:58:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629943090000|2021-08-26 01:58:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629943100000|2021-08-26 01:58:20|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629943110000|2021-08-26 01:58:30|15.19||15.19||15.19||15.19||0
1629943120000|2021-08-26 01:58:40|15.23|13.78|15.19|13.75|15.23|13.78|15.19|13.75|0
1629943130000|2021-08-26 01:58:50|15.21|13.76|15.23|13.78|15.23|13.78|15.19|13.75|0
1629943140000|2021-08-26 01:59:00|15.19|13.75|15.23|13.78|15.23|13.78|15.19|13.75|0
1629943180000|2021-08-26 01:59:40|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629943200000|2021-08-26 02:00:00|15.23|13.78|15.19|13.75|15.23|13.78|15.19|13.75|0
1629943210000|2021-08-26 02:00:10|15.23|13.78|15.19|13.75|15.23|13.78|15.19|13.75|0
1629943220000|2021-08-26 02:00:20|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1629943230000|2021-08-26 02:00:30|15.16|13.72|15.16|13.72|15.18|13.73|15.16|13.72|0
1629943240000|2021-08-26 02:00:40|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629943250000|2021-08-26 02:00:50|15.21|13.76|15.19|13.75|15.23|13.78|15.19|13.75|0
1629943260000|2021-08-26 02:01:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629943280000|2021-08-26 02:01:20|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629943300000|2021-08-26 02:01:40|15.24|13.79|15.24|13.79|15.24|13.79|15.23|13.78|0
1629943310000|2021-08-26 02:01:50|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1629943320000|2021-08-26 02:02:00|15.28|13.82|15.29|13.84|15.29|13.84|15.28|13.82|0
1629943350000|2021-08-26 02:02:30|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629943360000|2021-08-26 02:02:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629943370000|2021-08-26 02:02:50|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629943390000|2021-08-26 02:03:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629943410000|2021-08-26 02:03:30|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1629943440000|2021-08-26 02:04:00|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1629943450000|2021-08-26 02:04:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629943470000|2021-08-26 02:04:30|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1629943510000|2021-08-26 02:05:10|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1629943520000|2021-08-26 02:05:20|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1629943560000|2021-08-26 02:06:00|15.38|13.91|15.43|13.96|15.43|13.96|15.38|13.91|0
1629943580000|2021-08-26 02:06:20|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629943590000|2021-08-26 02:06:30|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629943600000|2021-08-26 02:06:40|15.43|13.96|15.43|13.96|15.43|13.96|15.39|13.93|0
1629943620000|2021-08-26 02:07:00|15.5|14.02|15.53|14.05|15.56|14.08|15.5|14.02|0
1629943630000|2021-08-26 02:07:10|15.56|14.08|15.63|14.14|15.63|14.14|15.56|14.08|0
1629943640000|2021-08-26 02:07:20|15.6|14.11|15.56|14.08|15.6|14.11|15.56|14.08|0
1629943650000|2021-08-26 02:07:30|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629943660000|2021-08-26 02:07:40|15.49|14.02|15.46|13.99|15.49|14.02|15.46|13.99|0
1629943670000|2021-08-26 02:07:50|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1629943680000|2021-08-26 02:08:00|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629943690000|2021-08-26 02:08:10|15.49|14.02|15.53|14.05|15.53|14.05|15.49|14.02|0
1629943700000|2021-08-26 02:08:20|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629943710000|2021-08-26 02:08:30|15.56|14.08|15.56|14.08|15.56|14.08|15.53|14.05|0
1629943720000|2021-08-26 02:08:40|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629943730000|2021-08-26 02:08:50|15.56|14.08|15.56|14.08|15.6|14.11|15.56|14.08|0
1629943740000|2021-08-26 02:09:00|15.6|14.11|15.56|14.08|15.6|14.11|15.56|14.08|0
1629943750000|2021-08-26 02:09:10|15.58|14.1|15.56|14.08|15.58|14.1|15.56|14.08|0
1629943760000|2021-08-26 02:09:20|15.6|14.11|15.56|14.08|15.6|14.11|15.56|14.08|0
1629943770000|2021-08-26 02:09:30|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629943780000|2021-08-26 02:09:40|15.58|14.1|15.56|14.08|15.58|14.1|15.56|14.08|0
1629943800000|2021-08-26 02:10:00|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629943820000|2021-08-26 02:10:20|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1629943830000|2021-08-26 02:10:30|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629943840000|2021-08-26 02:10:40|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1629943850000|2021-08-26 02:10:50|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629943920000|2021-08-26 02:12:00|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1629943930000|2021-08-26 02:12:10|15.54|14.06|15.56|14.08|15.56|14.08|15.54|14.06|0
1629943940000|2021-08-26 02:12:20|15.54|14.06|15.54|14.06|15.56|14.08|15.54|14.06|0
1629943950000|2021-08-26 02:12:30|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1629943960000|2021-08-26 02:12:40|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1629943980000|2021-08-26 02:13:00|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629943990000|2021-08-26 02:13:10|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1629944000000|2021-08-26 02:13:20|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1629944020000|2021-08-26 02:13:40|15.42|13.95|15.46|13.98|15.46|13.98|15.42|13.95|0
1629944030000|2021-08-26 02:13:50|15.44|13.97|15.49|14.01|15.49|14.01|15.44|13.97|0
1629944040000|2021-08-26 02:14:00|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1629944050000|2021-08-26 02:14:10|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1629944060000|2021-08-26 02:14:20|15.46|13.98|15.47|14|15.49|14.01|15.46|13.98|0
1629944070000|2021-08-26 02:14:30|15.46|13.98|15.49|14.01|15.49|14.01|15.46|13.98|0
1629944080000|2021-08-26 02:14:40|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1629944090000|2021-08-26 02:14:50|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629944100000|2021-08-26 02:15:00|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629944110000|2021-08-26 02:15:10|15.47|14|15.47|14|15.47|14|15.47|14|0
1629944120000|2021-08-26 02:15:20|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629944130000|2021-08-26 02:15:30|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629944140000|2021-08-26 02:15:40|15.51|14.03|15.52|14.04|15.52|14.04|15.51|14.03|0
1629944160000|2021-08-26 02:16:00|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629944170000|2021-08-26 02:16:10|15.59|14.11|15.56|14.08|15.59|14.11|15.56|14.08|0
1629944180000|2021-08-26 02:16:20|15.59|14.11|15.56|14.08|15.59|14.11|15.56|14.08|0
1629944200000|2021-08-26 02:16:40|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629944230000|2021-08-26 02:17:10|15.51|14.03|15.54|14.06|15.54|14.06|15.51|14.03|0
1629944240000|2021-08-26 02:17:20|15.56|14.07|15.56|14.07|15.56|14.07|15.56|14.07|0
1629944260000|2021-08-26 02:17:40|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629944270000|2021-08-26 02:17:50|15.56|14.07|15.56|14.07|15.56|14.07|15.56|14.07|0
1629944280000|2021-08-26 02:18:00|15.59|14.11|15.56|14.07|15.59|14.11|15.56|14.07|0
1629944340000|2021-08-26 02:19:00|15.55||15.55||15.55||15.55||0
1629944370000|2021-08-26 02:19:30|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629944410000|2021-08-26 02:20:10|15.55|14.07|15.54|14.06|15.55|14.07|15.54|14.06|0
1629944420000|2021-08-26 02:20:20|15.55|14.07|15.54|14.06|15.55|14.07|15.54|14.06|0
1629944430000|2021-08-26 02:20:30|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1629944450000|2021-08-26 02:20:50|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1629944460000|2021-08-26 02:21:00|15.55|14.07|15.54|14.06|15.55|14.07|15.54|14.06|0
1629944470000|2021-08-26 02:21:10|15.52|14.04|15.52|14.04|15.54|14.06|15.52|14.04|0
1629944490000|2021-08-26 02:21:30|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629944500000|2021-08-26 02:21:40|15.52|14.04|15.54|14.06|15.54|14.06|15.52|14.04|0
1629944510000|2021-08-26 02:21:50|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629944520000|2021-08-26 02:22:00|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629944540000|2021-08-26 02:22:20|15.55|14.07|15.55|14.07|15.55|14.07|15.52|14.04|0
1629944560000|2021-08-26 02:22:40|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629944630000|2021-08-26 02:23:50|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629944640000|2021-08-26 02:24:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629944650000|2021-08-26 02:24:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629944670000|2021-08-26 02:24:30|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629944680000|2021-08-26 02:24:40|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629944690000|2021-08-26 02:24:50|15.62|14.13|15.62|14.13|15.64|14.15|15.62|14.13|0
1629944720000|2021-08-26 02:25:20|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629944730000|2021-08-26 02:25:30|15.6|14.12|15.58|14.1|15.6|14.12|15.58|14.1|0
1629944740000|2021-08-26 02:25:40|15.55|14.07|15.58|14.1|15.58|14.1|15.55|14.07|0
1629944750000|2021-08-26 02:25:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629944790000|2021-08-26 02:26:30|15.57|14.08|15.55|14.07|15.57|14.08|15.55|14.07|0
1629944800000|2021-08-26 02:26:40|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629944810000|2021-08-26 02:26:50|15.62|14.13|15.6|14.12|15.62|14.13|15.6|14.12|0
1629944820000|2021-08-26 02:27:00|15.58|14.1|15.58|14.1|15.62|14.13|15.58|14.1|0
1629944830000|2021-08-26 02:27:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629944860000|2021-08-26 02:27:40|15.6|14.12|15.62|14.13|15.62|14.13|15.6|14.12|0
1629944870000|2021-08-26 02:27:50|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629944880000|2021-08-26 02:28:00|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629944890000|2021-08-26 02:28:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629944920000|2021-08-26 02:28:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629944940000|2021-08-26 02:29:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629944990000|2021-08-26 02:29:50|15.69|14.19|15.69|14.19|15.69|14.19|15.65|14.16|0
1629945000000|2021-08-26 02:30:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629945010000|2021-08-26 02:30:10|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629945030000|2021-08-26 02:30:30|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629945070000|2021-08-26 02:31:10|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629945080000|2021-08-26 02:31:20|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1629945090000|2021-08-26 02:31:30|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1629945100000|2021-08-26 02:31:40|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629945110000|2021-08-26 02:31:50|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629945120000|2021-08-26 02:32:00|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1629945140000|2021-08-26 02:32:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629945180000|2021-08-26 02:33:00|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629945210000|2021-08-26 02:33:30|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629945240000|2021-08-26 02:34:00|15.67|14.17|15.65|14.16|15.68|14.19|15.65|14.16|0
1629945250000|2021-08-26 02:34:10|15.68|14.19|15.65|14.16|15.68|14.19|15.65|14.16|0
1629945260000|2021-08-26 02:34:20|15.67|14.17|15.65|14.16|15.67|14.17|15.65|14.16|0
1629945270000|2021-08-26 02:34:30|15.68|14.19|15.68|14.19|15.68|14.19|15.66|14.17|0
1629945280000|2021-08-26 02:34:40|15.65|14.16|15.61|14.13|15.65|14.16|15.61|14.13|0
1629945290000|2021-08-26 02:34:50|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629945300000|2021-08-26 02:35:00|15.61|14.13|15.61|14.12|15.61|14.13|15.61|14.12|0
1629945310000|2021-08-26 02:35:10|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629945330000|2021-08-26 02:35:30|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629945340000|2021-08-26 02:35:40|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629945360000|2021-08-26 02:36:00|15.61|14.12|15.65|14.16|15.65|14.16|15.61|14.12|0
1629945370000|2021-08-26 02:36:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629945380000|2021-08-26 02:36:20|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629945450000|2021-08-26 02:37:30|15.58|14.09|15.61|14.12|15.61|14.12|15.58|14.09|0
1629945460000|2021-08-26 02:37:40|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629945480000|2021-08-26 02:38:00|15.54|14.06|15.57|14.09|15.58|14.09|15.54|14.06|0
1629945500000|2021-08-26 02:38:20|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1629945560000|2021-08-26 02:39:20|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629945570000|2021-08-26 02:39:30|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629945600000|2021-08-26 02:40:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629945650000|2021-08-26 02:40:50|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629945680000|2021-08-26 02:41:20|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629945700000|2021-08-26 02:41:40|15.61|14.12|15.61|14.12|15.61|14.12|15.57|14.09|0
1629945730000|2021-08-26 02:42:10|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1629945740000|2021-08-26 02:42:20|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629945770000|2021-08-26 02:42:50|15.61|14.12|15.64|14.15|15.64|14.15|15.61|14.12|0
1629945790000|2021-08-26 02:43:10|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629945810000|2021-08-26 02:43:30|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629945820000|2021-08-26 02:43:40|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1629945830000|2021-08-26 02:43:50|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1629945840000|2021-08-26 02:44:00|15.61|14.12|15.6|14.12|15.61|14.12|15.6|14.12|0
1629945850000|2021-08-26 02:44:10|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1629945870000|2021-08-26 02:44:30|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629945910000|2021-08-26 02:45:10|15.5|14.02|15.5|14.02|15.54|14.06|15.5|14.02|0
1629945930000|2021-08-26 02:45:30|15.53|14.06|15.53|14.06|15.53|14.06|15.53|14.06|0
1629945940000|2021-08-26 02:45:40|15.5|14.02|15.53|14.06|15.53|14.06|15.5|14.02|0
1629945960000|2021-08-26 02:46:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629945970000|2021-08-26 02:46:10|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629946030000|2021-08-26 02:47:10|15.52|14.04|15.5|14.02|15.52|14.04|15.5|14.02|0
1629946050000|2021-08-26 02:47:30|15.48|14.01|15.5|14.02|15.5|14.02|15.46|13.99|0
1629946060000|2021-08-26 02:47:40|15.46|13.99|15.5|14.02|15.5|14.02|15.46|13.99|0
1629946070000|2021-08-26 02:47:50|15.48|14.01|15.5|14.02|15.5|14.02|15.48|14.01|0
1629946090000|2021-08-26 02:48:10|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629946110000|2021-08-26 02:48:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629946140000|2021-08-26 02:49:00|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1629946160000|2021-08-26 02:49:20|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629946180000|2021-08-26 02:49:40|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629946200000|2021-08-26 02:50:00|15.39|13.93|15.43|13.96|15.43|13.96|15.39|13.93|0
1629946230000|2021-08-26 02:50:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629946240000|2021-08-26 02:50:40|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629946260000|2021-08-26 02:51:00|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629946270000|2021-08-26 02:51:10|15.41|13.94|15.43|13.96|15.43|13.96|15.41|13.94|0
1629946290000|2021-08-26 02:51:30|15.45|13.97|15.45|13.97|15.45|13.97|15.45|13.97|0
1629946300000|2021-08-26 02:51:40|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629946310000|2021-08-26 02:51:50|15.44|13.97|15.43|13.96|15.44|13.97|15.43|13.96|0
1629946320000|2021-08-26 02:52:00|15.41|13.94|15.41|13.94|15.43|13.96|15.41|13.94|0
1629946330000|2021-08-26 02:52:10|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629946350000|2021-08-26 02:52:30|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1629946360000|2021-08-26 02:52:40|15.44|13.97|15.46|13.99|15.46|13.99|15.44|13.97|0
1629946390000|2021-08-26 02:53:10|15.48|14|15.49|14.02|15.49|14.02|15.48|14|0
1629946400000|2021-08-26 02:53:20|15.46|13.99|15.49|14.02|15.49|14.02|15.46|13.99|0
1629946430000|2021-08-26 02:53:50|15.48|14|15.49|14.02|15.49|14.02|15.48|14|0
1629946460000|2021-08-26 02:54:20|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629946530000|2021-08-26 02:55:30|15.42|13.96|15.46|13.99|15.46|13.99|15.42|13.96|0
1629946540000|2021-08-26 02:55:40|15.42|13.96|15.46|13.99|15.46|13.99|15.42|13.96|0
1629946550000|2021-08-26 02:55:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629946560000|2021-08-26 02:56:00|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629946590000|2021-08-26 02:56:30|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629946600000|2021-08-26 02:56:40|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629946610000|2021-08-26 02:56:50|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629946620000|2021-08-26 02:57:00|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629946670000|2021-08-26 02:57:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629946680000|2021-08-26 02:58:00|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629946710000|2021-08-26 02:58:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629946720000|2021-08-26 02:58:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629946740000|2021-08-26 02:59:00|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629946770000|2021-08-26 02:59:30|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629946780000|2021-08-26 02:59:40|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629946790000|2021-08-26 02:59:50|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629946800000|2021-08-26 03:00:00|15.35|13.89|15.39|13.92|15.39|13.92|15.35|13.89|0
1629946810000|2021-08-26 03:00:10|15.37|13.91|15.39|13.92|15.39|13.92|15.37|13.91|0
1629946820000|2021-08-26 03:00:20|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629946860000|2021-08-26 03:01:00|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629946870000|2021-08-26 03:01:10|15.37|13.91|15.39|13.92|15.39|13.92|15.37|13.91|0
1629946900000|2021-08-26 03:01:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629946910000|2021-08-26 03:01:50|15.39|13.92|15.42|13.95|15.42|13.95|15.39|13.92|0
1629946980000|2021-08-26 03:03:00|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629946990000|2021-08-26 03:03:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629947000000|2021-08-26 03:03:20|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629947020000|2021-08-26 03:03:40|15.44|13.97|15.45|13.98|15.45|13.98|15.44|13.97|0
1629947030000|2021-08-26 03:03:50|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629947040000|2021-08-26 03:04:00|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629947050000|2021-08-26 03:04:10|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629947060000|2021-08-26 03:04:20|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1629947090000|2021-08-26 03:04:50|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1629947160000|2021-08-26 03:06:00|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629947170000|2021-08-26 03:06:10|15.47|14|15.45|13.98|15.47|14|15.45|13.98|0
1629947220000|2021-08-26 03:07:00|15.47|13.99|15.48|14.01|15.48|14.01|15.47|13.99|0
1629947230000|2021-08-26 03:07:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629947250000|2021-08-26 03:07:30|15.47|13.99|15.45|13.98|15.47|13.99|15.45|13.98|0
1629947270000|2021-08-26 03:07:50|15.43|13.96|15.45|13.98|15.45|13.98|15.43|13.96|0
1629947280000|2021-08-26 03:08:00|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1629947290000|2021-08-26 03:08:10|15.45|13.98|15.45|13.98|15.45|13.98|15.43|13.96|0
1629947330000|2021-08-26 03:08:50|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629947410000|2021-08-26 03:10:10|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629947430000|2021-08-26 03:10:30|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629947440000|2021-08-26 03:10:40|15.5|14.02|15.52|14.04|15.52|14.04|15.5|14.02|0
1629947460000|2021-08-26 03:11:00|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629947470000|2021-08-26 03:11:10|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629947500000|2021-08-26 03:11:40|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629947530000|2021-08-26 03:12:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629947570000|2021-08-26 03:12:50|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629947590000|2021-08-26 03:13:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629947600000|2021-08-26 03:13:20|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629947640000|2021-08-26 03:14:00|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1629947650000|2021-08-26 03:14:10|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1629947660000|2021-08-26 03:14:20|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629947680000|2021-08-26 03:14:40|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629947690000|2021-08-26 03:14:50|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629947720000|2021-08-26 03:15:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629947760000|2021-08-26 03:16:00|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629947780000|2021-08-26 03:16:20|15.58|14.1|15.61|14.13|15.61|14.13|15.58|14.1|0
1629947790000|2021-08-26 03:16:30|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629947800000|2021-08-26 03:16:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629947810000|2021-08-26 03:16:50||14.06||14.06||14.06||14.06|0
1629947840000|2021-08-26 03:17:20|15.58|14.1|15.55|14.06|15.58|14.1|15.55|14.06|0
1629947850000|2021-08-26 03:17:30|15.54||15.54||15.54||15.54||0
1629947870000|2021-08-26 03:17:50|15.58|14.1|15.54|14.06|15.58|14.1|15.54|14.06|0
1629947880000|2021-08-26 03:18:00|15.58|14.1|15.54|14.06|15.58|14.1|15.54|14.06|0
1629947900000|2021-08-26 03:18:20|15.56|14.08|15.58|14.1|15.58|14.1|15.56|14.08|0
1629947910000|2021-08-26 03:18:30||14.09||14.09||14.09||14.09|0
1629947920000|2021-08-26 03:18:40|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629947930000|2021-08-26 03:18:50|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629947940000|2021-08-26 03:19:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629947960000|2021-08-26 03:19:20|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1629947980000|2021-08-26 03:19:40|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629947990000|2021-08-26 03:19:50|15.54|14.06|15.58|14.09|15.58|14.09|15.54|14.06|0
1629948000000|2021-08-26 03:20:00|15.56|14.08|15.58|14.09|15.58|14.09|15.56|14.08|0
1629948060000|2021-08-26 03:21:00|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629948130000|2021-08-26 03:22:10|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629948200000|2021-08-26 03:23:20|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629948210000|2021-08-26 03:23:30|15.57|14.09|15.54|14.06|15.57|14.09|15.54|14.06|0
1629948220000|2021-08-26 03:23:40|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1629948270000|2021-08-26 03:24:30|15.51|14.03|15.52|14.04|15.52|14.04|15.51|14.03|0
1629948280000|2021-08-26 03:24:40|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1629948290000|2021-08-26 03:24:50|15.5||15.5||15.5||15.5||0
1629948330000|2021-08-26 03:25:30|15.49|14.01|15.47|14|15.5|14.03|15.47|14|0
1629948380000|2021-08-26 03:26:20|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629948400000|2021-08-26 03:26:40|15.47|14|15.47|14|15.5|14.03|15.47|14|0
1629948450000|2021-08-26 03:27:30|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629948460000|2021-08-26 03:27:40|15.45|13.98|15.43|13.96|15.45|13.98|15.43|13.96|0
1629948470000|2021-08-26 03:27:50|15.47|14|15.47|14|15.47|14|15.47|14|0
1629948480000|2021-08-26 03:28:00||13.99||13.99||13.99||13.99|0
1629948490000|2021-08-26 03:28:10|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629948500000|2021-08-26 03:28:20|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1629948510000|2021-08-26 03:28:30|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629948520000|2021-08-26 03:28:40|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1629948540000|2021-08-26 03:29:00|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629948580000|2021-08-26 03:29:40|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629948610000|2021-08-26 03:30:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629948620000|2021-08-26 03:30:20|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629948650000|2021-08-26 03:30:50|15.38|13.92|15.4|13.93|15.4|13.93|15.38|13.92|0
1629948660000|2021-08-26 03:31:00|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629948690000|2021-08-26 03:31:30|15.38|13.92|15.4|13.93|15.4|13.93|15.36|13.9|0
1629948730000|2021-08-26 03:32:10|15.36|13.9|15.4|13.93|15.4|13.93|15.36|13.9|0
1629948740000|2021-08-26 03:32:20|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629948750000|2021-08-26 03:32:30|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629948760000|2021-08-26 03:32:40|15.4|13.93|15.36|13.9|15.4|13.93|15.36|13.9|0
1629948800000|2021-08-26 03:33:20|15.4|13.93|15.36|13.9|15.4|13.93|15.36|13.9|0
1629948910000|2021-08-26 03:35:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629948970000|2021-08-26 03:36:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629949060000|2021-08-26 03:37:40|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629949090000|2021-08-26 03:38:10|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629949130000|2021-08-26 03:38:50|15.26|13.8|15.26|13.8|15.26|13.8|15.26|13.8|0
1629949140000|2021-08-26 03:39:00|15.25||15.25||15.25||15.25||0
1629949160000|2021-08-26 03:39:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629949170000|2021-08-26 03:39:30|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629949180000|2021-08-26 03:39:40|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629949190000|2021-08-26 03:39:50|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629949210000|2021-08-26 03:40:10|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629949230000|2021-08-26 03:40:30|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629949240000|2021-08-26 03:40:40|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1629949250000|2021-08-26 03:40:50|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629949270000|2021-08-26 03:41:10|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629949280000|2021-08-26 03:41:20|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629949290000|2021-08-26 03:41:30|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629949320000|2021-08-26 03:42:00|15.27|13.82|15.25|13.8|15.29|13.83|15.25|13.8|0
1629949340000|2021-08-26 03:42:20|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629949400000|2021-08-26 03:43:20|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629949410000|2021-08-26 03:43:30|15.3|13.85|15.29|13.83|15.32|13.86|15.29|13.83|0
1629949440000|2021-08-26 03:44:00|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629949450000|2021-08-26 03:44:10|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1629949460000|2021-08-26 03:44:20|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629949500000|2021-08-26 03:45:00|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629949550000|2021-08-26 03:45:50|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629949570000|2021-08-26 03:46:10|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629949590000|2021-08-26 03:46:30|15.34|13.87|15.32|13.86|15.34|13.87|15.32|13.86|0
1629949600000|2021-08-26 03:46:40|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629949680000|2021-08-26 03:48:00|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629949710000|2021-08-26 03:48:30|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629949720000|2021-08-26 03:48:40|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629949730000|2021-08-26 03:48:50|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1629949790000|2021-08-26 03:49:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629949810000|2021-08-26 03:50:10|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629949840000|2021-08-26 03:50:40|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629949850000|2021-08-26 03:50:50|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629949860000|2021-08-26 03:51:00|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629949870000|2021-08-26 03:51:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629949970000|2021-08-26 03:52:50|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629949980000|2021-08-26 03:53:00|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1629949990000|2021-08-26 03:53:10|15.38|13.92|15.41|13.95|15.41|13.95|15.38|13.92|0
1629950000000|2021-08-26 03:53:20|15.38|13.92|15.35|13.88|15.38|13.92|15.35|13.88|0
1629950060000|2021-08-26 03:54:20|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1629950090000|2021-08-26 03:54:50|15.35|13.88|15.38|13.91|15.38|13.91|15.35|13.88|0
1629950270000|2021-08-26 03:57:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629950280000|2021-08-26 03:58:00|15.36|13.9|15.34|13.88|15.36|13.9|15.34|13.88|0
1629950310000|2021-08-26 03:58:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629950360000|2021-08-26 03:59:20|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629950370000|2021-08-26 03:59:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629950400000|2021-08-26 04:00:00|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629950450000|2021-08-26 04:00:50|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629950460000|2021-08-26 04:01:00|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629950500000|2021-08-26 04:01:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629950570000|2021-08-26 04:02:50|15.3||15.3||15.3||15.3||0
1629950730000|2021-08-26 04:05:30|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629950760000|2021-08-26 04:06:00|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1629950770000|2021-08-26 04:06:10|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629950780000|2021-08-26 04:06:20|15.34|13.88|15.3|13.84|15.34|13.88|15.3|13.84|0
1629950790000|2021-08-26 04:06:30|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629950810000|2021-08-26 04:06:50|15.32|13.86|15.34|13.88|15.34|13.88|15.32|13.86|0
1629950850000|2021-08-26 04:07:30||13.87||13.87||13.87||13.87|0
1629950860000|2021-08-26 04:07:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629950870000|2021-08-26 04:07:50|15.34|13.87|15.34|13.87|15.34|13.87|15.34|13.87|0
1629950880000|2021-08-26 04:08:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629950930000|2021-08-26 04:08:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629950940000|2021-08-26 04:09:00|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1629950970000|2021-08-26 04:09:30|15.32|13.86|15.3|13.84|15.32|13.86|15.3|13.84|0
1629951000000|2021-08-26 04:10:00|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629951010000|2021-08-26 04:10:10|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629951020000|2021-08-26 04:10:20|15.32|13.86|15.3|13.84|15.32|13.86|15.3|13.84|0
1629951030000|2021-08-26 04:10:30|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629951040000|2021-08-26 04:10:40|15.3|13.84|15.3|13.84|15.33|13.87|15.3|13.84|0
1629951170000|2021-08-26 04:12:50|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629951240000|2021-08-26 04:14:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629951250000|2021-08-26 04:14:10|15.26|13.81|15.26|13.81|15.26|13.81|15.23|13.78|0
1629951400000|2021-08-26 04:16:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629951430000|2021-08-26 04:17:10|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629951440000|2021-08-26 04:17:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629951480000|2021-08-26 04:18:00|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629951490000|2021-08-26 04:18:10|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629951530000|2021-08-26 04:18:50|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629951650000|2021-08-26 04:20:50|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629951720000|2021-08-26 04:22:00|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1629951730000|2021-08-26 04:22:10|15.21|13.76|15.22|13.77|15.22|13.77|15.21|13.76|0
1629951740000|2021-08-26 04:22:20|15.19|13.74|15.21|13.76|15.21|13.76|15.19|13.74|0
1629951750000|2021-08-26 04:22:30|15.19|13.74|15.22|13.77|15.26|13.8|15.19|13.74|0
1629951790000|2021-08-26 04:23:10|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1629951810000|2021-08-26 04:23:30|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629951820000|2021-08-26 04:23:40|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629951850000|2021-08-26 04:24:10|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629951860000|2021-08-26 04:24:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629951880000|2021-08-26 04:24:40|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629951900000|2021-08-26 04:25:00|15.2|13.76|15.2|13.76|15.2|13.76|15.2|13.76|0
1629951910000|2021-08-26 04:25:10|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629951980000|2021-08-26 04:26:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629952010000|2021-08-26 04:26:50|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629952020000|2021-08-26 04:27:00|15.18|13.77|15.22|13.77|15.22|13.77|15.18|13.77|0
1629952140000|2021-08-26 04:29:00|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629952350000|2021-08-26 04:32:30||13.73||13.73||13.73||13.73|0
1629952420000|2021-08-26 04:33:40|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629952430000|2021-08-26 04:33:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629952440000|2021-08-26 04:34:00|15.15|13.7|15.15|13.7|15.15|13.7|15.13|13.69|0
1629952450000|2021-08-26 04:34:10|15.13|13.69|15.11|13.67|15.13|13.69|15.11|13.67|0
1629952460000|2021-08-26 04:34:20|15.08|13.64|15.08|13.64|15.11|13.67|15.08|13.64|0
1629952490000|2021-08-26 04:34:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629952500000|2021-08-26 04:35:00|15.1|13.66|15.08|13.64|15.1|13.66|15.08|13.64|0
1629952520000|2021-08-26 04:35:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629952620000|2021-08-26 04:37:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629952630000|2021-08-26 04:37:10|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629952640000|2021-08-26 04:37:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629952670000|2021-08-26 04:37:50|15.11|13.67|15.11|13.67|15.13|13.69|15.11|13.67|0
1629952830000|2021-08-26 04:40:30|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629952840000|2021-08-26 04:40:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629952850000|2021-08-26 04:40:50|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629952860000|2021-08-26 04:41:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629952970000|2021-08-26 04:42:50|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629953080000|2021-08-26 04:44:40|15.1|13.67|15.14|13.7|15.14|13.7|15.1|13.67|0
1629953150000|2021-08-26 04:45:50|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629953160000|2021-08-26 04:46:00|15.14|13.7|15.15|13.71|15.15|13.71|15.14|13.7|0
1629953170000|2021-08-26 04:46:10|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629953230000|2021-08-26 04:47:10||13.72||13.72||13.72||13.72|0
1629953280000|2021-08-26 04:48:00|15.2|13.76|15.17|13.72|15.2|13.76|15.17|13.72|0
1629953290000|2021-08-26 04:48:10|15.2|13.75|15.2|13.75|15.2|13.75|15.17|13.72|0
1629953350000|2021-08-26 04:49:10|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629953400000|2021-08-26 04:50:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629953410000|2021-08-26 04:50:10|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629953420000|2021-08-26 04:50:20|15.13|13.69|15.15|13.71|15.15|13.71|15.13|13.69|0
1629953430000|2021-08-26 04:50:30|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629953440000|2021-08-26 04:50:40|15.17|13.72|15.15|13.71|15.17|13.72|15.15|13.71|0
1629953470000|2021-08-26 04:51:10|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629953530000|2021-08-26 04:52:10|15.2|13.75|15.2|13.75|15.2|13.75|15.17|13.72|0
1629953540000|2021-08-26 04:52:20|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629953560000|2021-08-26 04:52:40|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629953570000|2021-08-26 04:52:50|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629953580000|2021-08-26 04:53:00|15.18|13.74|15.17|13.72|15.18|13.74|15.17|13.72|0
1629953590000|2021-08-26 04:53:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629953630000|2021-08-26 04:53:50|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629953710000|2021-08-26 04:55:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629953720000|2021-08-26 04:55:20|15.16|13.72|15.18|13.74|15.2|13.75|15.16|13.72|0
1629953730000|2021-08-26 04:55:30|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629953740000|2021-08-26 04:55:40|15.18|13.74|15.2|13.75|15.2|13.75|15.16|13.72|0
1629953800000|2021-08-26 04:56:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629953820000|2021-08-26 04:57:00|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629953840000|2021-08-26 04:57:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629953900000|2021-08-26 04:58:20|15.21|13.76|15.23|13.78|15.23|13.78|15.21|13.76|0
1629953990000|2021-08-26 04:59:50|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629954000000|2021-08-26 05:00:00|15.23|13.78|15.19|13.75|15.23|13.78|15.19|13.75|0
1629954020000|2021-08-26 05:00:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629954090000|2021-08-26 05:01:30|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629954100000|2021-08-26 05:01:40|15.16|13.72|15.13|13.68|15.16|13.72|15.13|13.68|0
1629954110000|2021-08-26 05:01:50|15.12||15.12||15.12||15.12||0
1629954120000|2021-08-26 05:02:00|15.16|13.71|15.12|13.68|15.16|13.71|15.12|13.68|0
1629954130000|2021-08-26 05:02:10|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629954140000|2021-08-26 05:02:20|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1629954150000|2021-08-26 05:02:30|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1629954160000|2021-08-26 05:02:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629954170000|2021-08-26 05:02:50|15.11|13.67|15.09|13.65|15.11|13.67|15.09|13.65|0
1629954180000|2021-08-26 05:03:00|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629954210000|2021-08-26 05:03:30|15.14|13.7|15.16|13.71|15.16|13.71|15.14|13.7|0
1629954230000|2021-08-26 05:03:50|15.19|13.74|15.19|13.74|15.19|13.74|15.16|13.71|0
1629954240000|2021-08-26 05:04:00|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629954250000|2021-08-26 05:04:10|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629954300000|2021-08-26 05:05:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629954310000|2021-08-26 05:05:10|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629954340000|2021-08-26 05:05:40|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629954350000|2021-08-26 05:05:50|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629954380000|2021-08-26 05:06:20|15.17|13.73|15.16|13.71|15.19|13.74|15.16|13.71|0
1629954410000|2021-08-26 05:06:50|15.12|13.68|15.14|13.7|15.14|13.7|15.12|13.68|0
1629954420000|2021-08-26 05:07:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954430000|2021-08-26 05:07:10|15.14|13.7|15.15|13.71|15.15|13.71|15.14|13.7|0
1629954440000|2021-08-26 05:07:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629954450000|2021-08-26 05:07:30|15.15|13.71|15.15|13.71|15.15|13.71|15.12|13.68|0
1629954460000|2021-08-26 05:07:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629954470000|2021-08-26 05:07:50|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629954480000|2021-08-26 05:08:00|15.12|13.68|15.12|13.68|15.14|13.7|15.12|13.68|0
1629954490000|2021-08-26 05:08:10|15.1|13.67|15.09|13.65|15.1|13.67|15.09|13.65|0
1629954500000|2021-08-26 05:08:20|15.12|13.68|15.12|13.68|15.12|13.68|15.1|13.67|0
1629954510000|2021-08-26 05:08:30|15.1|13.67|15.12|13.68|15.12|13.68|15.1|13.67|0
1629954580000|2021-08-26 05:09:40|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954590000|2021-08-26 05:09:50|15.14|13.69|15.12|13.68|15.14|13.69|15.12|13.68|0
1629954620000|2021-08-26 05:10:20|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629954630000|2021-08-26 05:10:30|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954650000|2021-08-26 05:10:50|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629954660000|2021-08-26 05:11:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954690000|2021-08-26 05:11:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629954710000|2021-08-26 05:11:50|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954740000|2021-08-26 05:12:20|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629954800000|2021-08-26 05:13:20|15.2|13.75|15.18|13.74|15.22|13.77|15.18|13.74|0
1629954810000|2021-08-26 05:13:30|15.15|13.71|15.18|13.74|15.18|13.74|15.15|13.71|0
1629954850000|2021-08-26 05:14:10|15.22|13.77|15.18|13.74|15.22|13.77|15.18|13.74|0
1629954860000|2021-08-26 05:14:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629954870000|2021-08-26 05:14:30|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629954880000|2021-08-26 05:14:40|15.22|13.77|15.22|13.77|15.22|13.77|15.18|13.74|0
1629954890000|2021-08-26 05:14:50|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629954900000|2021-08-26 05:15:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629954920000|2021-08-26 05:15:20|15.17|13.72|15.18|13.74|15.18|13.74|15.17|13.72|0
1629954930000|2021-08-26 05:15:30|15.15|13.71|15.18|13.74|15.18|13.74|15.15|13.71|0
1629954990000|2021-08-26 05:16:30|15.17|13.72|15.18|13.74|15.18|13.74|15.17|13.72|0
1629955000000|2021-08-26 05:16:40|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629955010000|2021-08-26 05:16:50|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629955020000|2021-08-26 05:17:00|15.15|13.7|15.15|13.7|15.15|13.7|15.13|13.69|0
1629955040000|2021-08-26 05:17:20|15.13|13.69|15.11|13.67|15.13|13.69|15.11|13.67|0
1629955060000|2021-08-26 05:17:40|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629955100000|2021-08-26 05:18:20|15.13|13.69|15.11|13.67|15.13|13.69|15.11|13.67|0
1629955110000|2021-08-26 05:18:30|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629955120000|2021-08-26 05:18:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629955170000|2021-08-26 05:19:30|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629955190000|2021-08-26 05:19:50|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629955200000|2021-08-26 05:20:00|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629955230000|2021-08-26 05:20:30|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1629955240000|2021-08-26 05:20:40|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1629955260000|2021-08-26 05:21:00|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955270000|2021-08-26 05:21:10|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1629955280000|2021-08-26 05:21:20|15.06|13.63|15.04|13.61|15.06|13.63|15.04|13.61|0
1629955300000|2021-08-26 05:21:40|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629955310000|2021-08-26 05:21:50|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955320000|2021-08-26 05:22:00|15.01|13.58|15.04|13.61|15.04|13.61|15.01|13.58|0
1629955330000|2021-08-26 05:22:10|15.01|13.58|15.01|13.58|15.04|13.61|15.01|13.58|0
1629955370000|2021-08-26 05:22:50|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955380000|2021-08-26 05:23:00|15.01|13.58|15.04|13.61|15.04|13.61|15.01|13.58|0
1629955440000|2021-08-26 05:24:00|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629955450000|2021-08-26 05:24:10|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955470000|2021-08-26 05:24:30|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629955480000|2021-08-26 05:24:40|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955490000|2021-08-26 05:24:50|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1629955500000|2021-08-26 05:25:00|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629955520000|2021-08-26 05:25:20|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629955560000|2021-08-26 05:26:00|15.06|13.62|15.04|13.61|15.06|13.62|15.04|13.61|0
1629955570000|2021-08-26 05:26:10|15.07|13.64|15.06|13.62|15.07|13.64|15.04|13.61|0
1629955580000|2021-08-26 05:26:20|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629955600000|2021-08-26 05:26:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629955630000|2021-08-26 05:27:10|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629955660000|2021-08-26 05:27:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629955670000|2021-08-26 05:27:50|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629955680000|2021-08-26 05:28:00|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629955710000|2021-08-26 05:28:30|15.1|13.67|15.1|13.67|15.1|13.67|15.1|13.67|0
1629955740000|2021-08-26 05:29:00|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629955770000|2021-08-26 05:29:30|15.04|13.6|15.04|13.6|15.04|13.6|15.04|13.6|0
1629955800000|2021-08-26 05:30:00|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629955840000|2021-08-26 05:30:40|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629955970000|2021-08-26 05:32:50|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1629955990000|2021-08-26 05:33:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956000000|2021-08-26 05:33:20|15.09|13.65|15.07|13.63|15.1|13.66|15.07|13.63|0
1629956020000|2021-08-26 05:33:40|15.1|13.66|15.07|13.63|15.1|13.66|15.07|13.63|0
1629956030000|2021-08-26 05:33:50|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956110000|2021-08-26 05:35:10|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1629956120000|2021-08-26 05:35:20|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629956160000|2021-08-26 05:36:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956170000|2021-08-26 05:36:10|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629956220000|2021-08-26 05:37:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956230000|2021-08-26 05:37:10|15.12|13.68|15.1|13.66|15.12|13.68|15.1|13.66|0
1629956300000|2021-08-26 05:38:20|15.08|13.65|15.06|13.63|15.08|13.65|15.06|13.63|0
1629956320000|2021-08-26 05:38:40|15.05|13.61|15.06|13.63|15.06|13.63|15.05|13.61|0
1629956360000|2021-08-26 05:39:20|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956400000|2021-08-26 05:40:00|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629956410000|2021-08-26 05:40:10|15.08|13.64|15.06|13.63|15.1|13.66|15.06|13.63|0
1629956430000|2021-08-26 05:40:30|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629956450000|2021-08-26 05:40:50|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629956470000|2021-08-26 05:41:10|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629956600000|2021-08-26 05:43:20|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629956640000|2021-08-26 05:44:00|15.03|13.59|15.03|13.59|15.03|13.59|15.03|13.59|0
1629956660000|2021-08-26 05:44:20|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629956680000|2021-08-26 05:44:40|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629956800000|2021-08-26 05:46:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629956830000|2021-08-26 05:47:10|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629956840000|2021-08-26 05:47:20|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1629956850000|2021-08-26 05:47:30|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629956860000|2021-08-26 05:47:40|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1629956870000|2021-08-26 05:47:50|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629956930000|2021-08-26 05:48:50|14.99|13.56|14.99|13.56|14.99|13.56|14.96|13.53|0
1629956940000|2021-08-26 05:49:00|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1629956950000|2021-08-26 05:49:10|14.96|13.53|14.95|13.53|14.97|13.55|14.95|13.53|0
1629956980000|2021-08-26 05:49:40|14.99|13.56|14.95|13.53|14.99|13.56|14.95|13.53|0
1629957010000|2021-08-26 05:50:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629957030000|2021-08-26 05:50:30|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1629957040000|2021-08-26 05:50:40|14.97|13.55|14.95|13.53|14.97|13.55|14.95|13.53|0
1629957050000|2021-08-26 05:50:50|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1629957060000|2021-08-26 05:51:00|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1629957070000|2021-08-26 05:51:10|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1629957080000|2021-08-26 05:51:20|14.89|13.47|14.92|13.5|14.92|13.5|14.89|13.47|0
1629957090000|2021-08-26 05:51:30|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1629957120000|2021-08-26 05:52:00|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629957130000|2021-08-26 05:52:10|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1629957160000|2021-08-26 05:52:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629957190000|2021-08-26 05:53:10|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1629957200000|2021-08-26 05:53:20|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1629957210000|2021-08-26 05:53:30|14.88||14.88||14.88||14.88||0
1629957250000|2021-08-26 05:54:10|14.92|13.5|14.88|13.47|14.92|13.5|14.88|13.47|0
1629957280000|2021-08-26 05:54:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629957290000|2021-08-26 05:54:50|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1629957310000|2021-08-26 05:55:10|14.88|13.47|14.88|13.47|14.88|13.47|14.88|13.47|0
1629957320000|2021-08-26 05:55:20|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629957340000|2021-08-26 05:55:40|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1629957350000|2021-08-26 05:55:50|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1629957370000|2021-08-26 05:56:10|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629957380000|2021-08-26 05:56:20|14.93|13.51|14.92|13.5|14.93|13.51|14.92|13.5|0
1629957410000|2021-08-26 05:56:50|14.95|13.53|14.93|13.51|14.95|13.53|14.93|13.51|0
1629957420000|2021-08-26 05:57:00|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1629957440000|2021-08-26 05:57:20||13.49||13.49||13.49||13.49|0
1629957460000|2021-08-26 05:57:40|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1629957470000|2021-08-26 05:57:50|14.92|13.49|14.92|13.49|14.92|13.49|14.92|13.49|0
1629957480000|2021-08-26 05:58:00|14.93|13.51|14.91|13.49|14.93|13.51|14.91|13.49|0
1629957570000|2021-08-26 05:59:30|14.93|13.51|14.91|13.49|14.93|13.51|14.91|13.49|0
1629957610000|2021-08-26 06:00:10|14.95|13.52|14.91|13.49|14.95|13.52|14.91|13.49|0
1629957630000|2021-08-26 06:00:30|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629957640000|2021-08-26 06:00:40|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629957660000|2021-08-26 06:01:00|15.01|13.58|14.98|13.55|15.01|13.58|14.98|13.55|0
1629957670000|2021-08-26 06:01:10|14.95|13.52|14.91|13.49|14.95|13.52|14.91|13.49|0
1629957680000|2021-08-26 06:01:20|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629957690000|2021-08-26 06:01:30|14.98|13.55|14.95|13.52|14.98|13.55|14.95|13.52|0
1629957710000|2021-08-26 06:01:50|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629957730000|2021-08-26 06:02:10|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629957740000|2021-08-26 06:02:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629957750000|2021-08-26 06:02:30|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1629957760000|2021-08-26 06:02:40|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629957770000|2021-08-26 06:02:50|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629957780000|2021-08-26 06:03:00|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1629957790000|2021-08-26 06:03:10|14.9|13.48|14.91|13.49|14.91|13.49|14.9|13.48|0
1629957810000|2021-08-26 06:03:30|14.88|13.46|14.89|13.48|14.89|13.48|14.88|13.46|0
1629957820000|2021-08-26 06:03:40|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629957830000|2021-08-26 06:03:50|14.86|13.45|14.88|13.46|14.88|13.46|14.86|13.45|0
1629957840000|2021-08-26 06:04:00|14.84|13.43|14.88|13.46|14.88|13.46|14.84|13.43|0
1629957850000|2021-08-26 06:04:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629957880000|2021-08-26 06:04:40|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1629957890000|2021-08-26 06:04:50|15.33|13.87|15.33|13.87|15.36|13.9|15.33|13.87|0
1629957910000|2021-08-26 06:05:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629957930000|2021-08-26 06:05:30|15.35|13.89|15.36|13.9|15.36|13.9|15.35|13.89|0
1629957960000|2021-08-26 06:06:00|15.33|13.87|15.36|13.9|15.36|13.9|15.33|13.87|0
1629958050000|2021-08-26 06:07:30|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629958060000|2021-08-26 06:07:40|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629958070000|2021-08-26 06:07:50|15.4|13.93|15.43|13.96|15.43|13.96|15.4|13.93|0
1629958080000|2021-08-26 06:08:00|15.46|13.99|15.48|14.01|15.48|14.01|15.46|13.99|0
1629958090000|2021-08-26 06:08:10|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629958100000|2021-08-26 06:08:20|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629958110000|2021-08-26 06:08:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629958130000|2021-08-26 06:08:50|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629958140000|2021-08-26 06:09:00|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629958160000|2021-08-26 06:09:20|15.46|13.99|15.5|14.02|15.5|14.02|15.46|13.99|0
1629958190000|2021-08-26 06:09:50|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629958200000|2021-08-26 06:10:00|15.5|14.02|15.6|14.11|15.6|14.11|15.5|14.02|0
1629958210000|2021-08-26 06:10:10|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629958220000|2021-08-26 06:10:20|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629958230000|2021-08-26 06:10:30|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1629958260000|2021-08-26 06:11:00|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1629958270000|2021-08-26 06:11:10|15.63|14.14|15.65|14.16|15.67|14.18|15.63|14.14|0
1629958280000|2021-08-26 06:11:20|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629958290000|2021-08-26 06:11:30|15.6|14.11|15.63|14.14|15.63|14.14|15.6|14.11|0
1629958310000|2021-08-26 06:11:50|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1629958320000|2021-08-26 06:12:00|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629958330000|2021-08-26 06:12:10|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1629958360000|2021-08-26 06:12:40|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629958380000|2021-08-26 06:13:00|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1629958390000|2021-08-26 06:13:10|15.63|14.14|15.67|14.17|15.67|14.17|15.63|14.14|0
1629958410000|2021-08-26 06:13:30|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629958440000|2021-08-26 06:14:00|15.73|14.24|15.72|14.22|15.73|14.24|15.7|14.2|0
1629958450000|2021-08-26 06:14:10|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629958480000|2021-08-26 06:14:40|15.73|14.24|15.73|14.24|15.73|14.24|15.73|14.24|0
1629958500000|2021-08-26 06:15:00|15.75|14.25|15.73|14.23|15.77|14.27|15.73|14.23|0
1629958520000|2021-08-26 06:15:20|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629958550000|2021-08-26 06:15:50|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1629958560000|2021-08-26 06:16:00|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629958570000|2021-08-26 06:16:10|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629958580000|2021-08-26 06:16:20|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629958600000|2021-08-26 06:16:40|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1629958610000|2021-08-26 06:16:50|15.65|14.16|15.65|14.16|15.66|14.17|15.65|14.16|0
1629958620000|2021-08-26 06:17:00|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1629958630000|2021-08-26 06:17:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629958640000|2021-08-26 06:17:20|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629958650000|2021-08-26 06:17:30|15.61|14.12|15.59|14.11|15.61|14.12|15.59|14.11|0
1629958670000|2021-08-26 06:17:50|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1629958680000|2021-08-26 06:18:00|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1629958710000|2021-08-26 06:18:30|15.58|14.09|15.56|14.08|15.58|14.09|15.56|14.08|0
1629958740000|2021-08-26 06:19:00|15.52|14.05|15.56|14.08|15.56|14.08|15.52|14.05|0
1629958750000|2021-08-26 06:19:10|15.52|14.05|15.52|14.05|15.52|14.05|15.52|14.05|0
1629958760000|2021-08-26 06:19:20|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629958790000|2021-08-26 06:19:50|15.52|14.04|15.52|14.04|15.56|14.08|15.52|14.04|0
1629958800000|2021-08-26 06:20:00|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629958810000|2021-08-26 06:20:10|15.59|14.11|15.56|14.08|15.59|14.11|15.56|14.08|0
1629958820000|2021-08-26 06:20:20|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629958830000|2021-08-26 06:20:30|15.63|14.14|15.61|14.12|15.63|14.14|15.61|14.12|0
1629958840000|2021-08-26 06:20:40|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629958850000|2021-08-26 06:20:50|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629958860000|2021-08-26 06:21:00|15.56|14.08|15.56|14.07|15.56|14.08|15.56|14.07|0
1629958870000|2021-08-26 06:21:10|15.59|14.11|15.56|14.07|15.59|14.11|15.56|14.07|0
1629958880000|2021-08-26 06:21:20|15.57|14.09|15.59|14.11|15.59|14.11|15.57|14.09|0
1629958890000|2021-08-26 06:21:30|15.62|14.14|15.62|14.14|15.62|14.14|15.62|14.14|0
1629958900000|2021-08-26 06:21:40|15.61|14.12|15.62|14.14|15.62|14.14|15.59|14.11|0
1629958920000|2021-08-26 06:22:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1629958960000|2021-08-26 06:22:40|15.62|14.14|15.66|14.17|15.66|14.17|15.62|14.14|0
1629958980000|2021-08-26 06:23:00|15.68|14.18|15.66|14.17|15.69|14.2|15.66|14.17|0
1629959010000|2021-08-26 06:23:30|15.69|14.2|15.66|14.17|15.69|14.2|15.66|14.17|0
1629959020000|2021-08-26 06:23:40|15.68|14.18|15.66|14.17|15.68|14.18|15.66|14.17|0
1629959030000|2021-08-26 06:23:50|15.68|14.18|15.68|14.18|15.68|14.18|15.66|14.17|0
1629959040000|2021-08-26 06:24:00|15.69|14.2|15.69|14.2|15.69|14.2|15.66|14.17|0
1629959060000|2021-08-26 06:24:20|15.71|14.21|15.69|14.2|15.71|14.21|15.69|14.2|0
1629959110000|2021-08-26 06:25:10|15.73|14.23|15.69|14.2|15.73|14.23|15.69|14.2|0
1629959120000|2021-08-26 06:25:20|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1629959150000|2021-08-26 06:25:50|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1629959160000|2021-08-26 06:26:00|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1629959170000|2021-08-26 06:26:10|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1629959190000|2021-08-26 06:26:30|15.6|14.12|15.62|14.13|15.62|14.13|15.6|14.12|0
1629959210000|2021-08-26 06:26:50|15.64|14.15|15.62|14.13|15.66|14.16|15.62|14.13|0
1629959230000|2021-08-26 06:27:10|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1629959240000|2021-08-26 06:27:20|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629959320000|2021-08-26 06:28:40|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629959340000|2021-08-26 06:29:00|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1629959360000|2021-08-26 06:29:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629959370000|2021-08-26 06:29:30|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1629959380000|2021-08-26 06:29:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629959390000|2021-08-26 06:29:50|15.72|14.22|15.69|14.19|15.72|14.22|15.69|14.19|0
1629959400000|2021-08-26 06:30:00|15.72|14.22|15.65|14.16|15.72|14.22|15.62|14.13|0
1629959410000|2021-08-26 06:30:10|15.67|14.18|15.65|14.16|15.67|14.18|15.65|14.16|0
1629959430000|2021-08-26 06:30:30|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1629959470000|2021-08-26 06:31:10|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629959500000|2021-08-26 06:31:40|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1629959520000|2021-08-26 06:32:00|15.62|14.13|15.62|14.13|15.63|14.15|15.62|14.13|0
1629959530000|2021-08-26 06:32:10|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629959550000|2021-08-26 06:32:30|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1629959570000|2021-08-26 06:32:50|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1629959580000|2021-08-26 06:33:00|15.68|14.18|15.68|14.19|15.68|14.19|15.67|14.18|0
1629959590000|2021-08-26 06:33:10|15.65|14.16|15.65|14.16|15.67|14.18|15.65|14.16|0
1629959610000|2021-08-26 06:33:30|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629959620000|2021-08-26 06:33:40|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629959630000|2021-08-26 06:33:50|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629959650000|2021-08-26 06:34:10|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1629959660000|2021-08-26 06:34:20|15.68|14.19|15.65|14.16|15.68|14.19|15.65|14.16|0
1629959730000|2021-08-26 06:35:30|15.63|14.14|15.61|14.13|15.63|14.14|15.61|14.13|0
1629959750000|2021-08-26 06:35:50|15.65|14.16|15.65|14.16|15.65|14.16|15.63|14.14|0
1629959760000|2021-08-26 06:36:00|15.61|14.13|15.65|14.16|15.65|14.16|15.61|14.13|0
1629959800000|2021-08-26 06:36:40|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629959870000|2021-08-26 06:37:50|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629959890000|2021-08-26 06:38:10|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1629959900000|2021-08-26 06:38:20|15.68|14.19|15.72|14.22|15.72|14.22|15.68|14.19|0
1629959930000|2021-08-26 06:38:50|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629959940000|2021-08-26 06:39:00|15.71|14.22|15.71|14.22|15.71|14.22|15.7|14.2|0
1629959960000|2021-08-26 06:39:20|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1629959990000|2021-08-26 06:39:50|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629960040000|2021-08-26 06:40:40|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629960050000|2021-08-26 06:40:50|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629960060000|2021-08-26 06:41:00|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629960080000|2021-08-26 06:41:20|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1629960120000|2021-08-26 06:42:00|15.85|14.34|15.85|14.34|15.89|14.37|15.85|14.34|0
1629960130000|2021-08-26 06:42:10|15.89|14.37|15.87|14.36|15.89|14.37|15.87|14.36|0
1629960140000|2021-08-26 06:42:20|15.89|14.37|15.85|14.34|15.89|14.37|15.85|14.34|0
1629960150000|2021-08-26 06:42:30|15.82|14.31|15.82|14.31|15.85|14.34|15.82|14.31|0
1629960160000|2021-08-26 06:42:40|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629960190000|2021-08-26 06:43:10|15.87|14.36|15.85|14.34|15.89|14.37|15.85|14.34|0
1629960220000|2021-08-26 06:43:40|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1629960230000|2021-08-26 06:43:50|15.9|14.39|15.88|14.37|15.9|14.39|15.88|14.37|0
1629960240000|2021-08-26 06:44:00|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629960250000|2021-08-26 06:44:10|15.81|14.31|15.78|14.28|15.81|14.31|15.78|14.28|0
1629960260000|2021-08-26 06:44:20|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1629960270000|2021-08-26 06:44:30|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629960290000|2021-08-26 06:44:50|15.88|14.37|15.87|14.36|15.88|14.37|15.85|14.34|0
1629960300000|2021-08-26 06:45:00|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1629960310000|2021-08-26 06:45:10|15.81|14.31|15.85|14.34|15.85|14.34|15.81|14.31|0
1629960340000|2021-08-26 06:45:40|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1629960350000|2021-08-26 06:45:50|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1629960360000|2021-08-26 06:46:00|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1629960370000|2021-08-26 06:46:10|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629960380000|2021-08-26 06:46:20|15.81|14.31|15.85|14.34|15.85|14.34|15.81|14.31|0
1629960390000|2021-08-26 06:46:30|15.81|14.31|15.83|14.32|15.83|14.32|15.81|14.31|0
1629960400000|2021-08-26 06:46:40|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629960410000|2021-08-26 06:46:50|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1629960420000|2021-08-26 06:47:00|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629960430000|2021-08-26 06:47:10|15.81|14.31|15.81|14.31|15.85|14.34|15.81|14.31|0
1629960440000|2021-08-26 06:47:20|15.85|14.34|15.88|14.37|15.88|14.37|15.85|14.34|0
1629960450000|2021-08-26 06:47:30|15.85|14.34|15.92|14.4|15.92|14.4|15.85|14.34|0
1629960460000|2021-08-26 06:47:40|15.9|14.39|15.92|14.4|15.92|14.4|15.9|14.39|0
1629960470000|2021-08-26 06:47:50|15.9|14.39|15.88|14.37|15.9|14.39|15.88|14.37|0
1629960480000|2021-08-26 06:48:00|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1629960490000|2021-08-26 06:48:10|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1629960510000|2021-08-26 06:48:30|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629960520000|2021-08-26 06:48:40|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1629960530000|2021-08-26 06:48:50|15.85|14.34|15.86|14.35|15.86|14.35|15.85|14.34|0
1629960540000|2021-08-26 06:49:00|15.85|14.34|15.85|14.34|15.86|14.35|15.85|14.34|0
1629960590000|2021-08-26 06:49:50|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1629960600000|2021-08-26 06:50:00|15.85|14.34|15.91|14.4|15.91|14.4|15.85|14.34|0
1629960610000|2021-08-26 06:50:10|15.88|14.37|15.91|14.4|15.91|14.4|15.88|14.37|0
1629960620000|2021-08-26 06:50:20|15.95|14.43|15.91|14.4|15.95|14.43|15.91|14.4|0
1629960630000|2021-08-26 06:50:30|15.95|14.43|15.91|14.4|15.95|14.43|15.91|14.4|0
1629960640000|2021-08-26 06:50:40|15.88|14.37|15.88|14.37|15.91|14.4|15.88|14.37|0
1629960660000|2021-08-26 06:51:00|15.86|14.35|15.84|14.34|15.86|14.35|15.84|14.34|0
1629960670000|2021-08-26 06:51:10|15.81|14.3|15.83|14.32|15.83|14.32|15.81|14.3|0
1629960680000|2021-08-26 06:51:20|15.84|14.34|15.84|14.34|15.84|14.34|15.84|14.34|0
1629960690000|2021-08-26 06:51:30||14.33||14.33||14.33||14.33|0
1629960740000|2021-08-26 06:52:20|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629960750000|2021-08-26 06:52:30|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1629960760000|2021-08-26 06:52:40|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629960770000|2021-08-26 06:52:50|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629960780000|2021-08-26 06:53:00|15.83|14.32|15.81|14.3|15.83|14.32|15.81|14.3|0
1629960790000|2021-08-26 06:53:10|15.84|14.33|15.81|14.3|15.84|14.33|15.81|14.3|0
1629960800000|2021-08-26 06:53:20|15.84|14.33|15.84|14.33|15.84|14.33|15.81|14.3|0
1629960810000|2021-08-26 06:53:30|15.83|14.32|15.84|14.33|15.84|14.33|15.83|14.32|0
1629960830000|2021-08-26 06:53:50|15.83|14.32|15.84|14.33|15.84|14.33|15.83|14.32|0
1629960840000|2021-08-26 06:54:00|15.81|14.3|15.84|14.33|15.84|14.33|15.81|14.3|0
1629960850000|2021-08-26 06:54:10|15.86|14.35|15.84|14.33|15.86|14.35|15.84|14.33|0
1629960860000|2021-08-26 06:54:20|15.88|14.36|15.88|14.36|15.88|14.36|15.88|14.36|0
1629960890000|2021-08-26 06:54:50|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629960910000|2021-08-26 06:55:10|15.88|14.36|15.84|14.33|15.88|14.36|15.84|14.33|0
1629960920000|2021-08-26 06:55:20|15.81|14.3|15.81|14.3|15.84|14.33|15.81|14.3|0
1629960930000|2021-08-26 06:55:30|15.82|14.32|15.84|14.33|15.84|14.33|15.82|14.32|0
1629960960000|2021-08-26 06:56:00|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1629960970000|2021-08-26 06:56:10|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629960990000|2021-08-26 06:56:30|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629961010000|2021-08-26 06:56:50|15.8||15.8||15.8||15.8||0
1629961020000|2021-08-26 06:57:00|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629961030000|2021-08-26 06:57:10|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629961040000|2021-08-26 06:57:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629961050000|2021-08-26 06:57:30|15.75|14.25|15.74|14.24|15.77|14.27|15.74|14.24|0
1629961060000|2021-08-26 06:57:40|15.77|14.27|15.73|14.24|15.77|14.27|15.73|14.24|0
1629961070000|2021-08-26 06:57:50|15.75|14.25|15.77|14.27|15.77|14.27|15.73|14.24|0
1629961080000|2021-08-26 06:58:00|15.73|14.24|15.73|14.24|15.77|14.27|15.73|14.24|0
1629961090000|2021-08-26 06:58:10|15.77|14.27|15.75|14.25|15.77|14.27|15.75|14.25|0
1629961100000|2021-08-26 06:58:20|15.77|14.27|15.73|14.24|15.77|14.27|15.73|14.24|0
1629961130000|2021-08-26 06:58:50|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629961140000|2021-08-26 06:59:00|15.73|14.24|15.77|14.27|15.77|14.27|15.73|14.24|0
1629961170000|2021-08-26 06:59:30|15.8|14.3|15.77|14.27|15.8|14.3|15.77|14.27|0
1629961190000|2021-08-26 06:59:50|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1629961200000|2021-08-26 07:00:00|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1629961210000|2021-08-26 07:00:10|15.8|14.3|15.73|14.23|15.8|14.3|15.73|14.23|0
1629961230000|2021-08-26 07:00:30|15.7|14.2|15.7|14.2|15.73|14.23|15.7|14.2|0
1629961240000|2021-08-26 07:00:40|15.73|14.23|15.73|14.23|15.73|14.23|15.7|14.2|0
1629961250000|2021-08-26 07:00:50|15.66|14.17|15.59|14.11|15.66|14.17|15.59|14.11|0
1629961260000|2021-08-26 07:01:00|15.56|14.08|15.56|14.08|15.56|14.08|15.53|14.05|0
1629961270000|2021-08-26 07:01:10|15.59|14.11|15.73|14.23|15.73|14.23|15.59|14.11|0
1629961280000|2021-08-26 07:01:20|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629961290000|2021-08-26 07:01:30|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629961300000|2021-08-26 07:01:40|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1629961310000|2021-08-26 07:01:50|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1629961320000|2021-08-26 07:02:00|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629961330000|2021-08-26 07:02:10|15.73|14.23|15.71|14.22|15.73|14.23|15.71|14.22|0
1629961340000|2021-08-26 07:02:20|15.7|14.2|15.73|14.23|15.73|14.23|15.7|14.2|0
1629961350000|2021-08-26 07:02:30|15.7|14.2|15.73|14.23|15.73|14.23|15.7|14.2|0
1629961360000|2021-08-26 07:02:40|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629961370000|2021-08-26 07:02:50|15.66|14.17|15.7|14.2|15.7|14.2|15.66|14.17|0
1629961380000|2021-08-26 07:03:00|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629961390000|2021-08-26 07:03:10|15.7|14.2|15.7|14.2|15.73|14.23|15.7|14.2|0
1629961400000|2021-08-26 07:03:20|15.73|14.23|15.75|14.25|15.75|14.25|15.73|14.23|0
1629961410000|2021-08-26 07:03:30|15.77|14.26|15.77|14.26|15.77|14.26|15.73|14.23|0
1629961420000|2021-08-26 07:03:40|15.73|14.23|15.77|14.26|15.77|14.26|15.73|14.23|0
1629961430000|2021-08-26 07:03:50|15.76|14.23|15.73|14.23|15.76|14.23|15.73|14.23|0
1629961440000|2021-08-26 07:04:00|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1629961460000|2021-08-26 07:04:20|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1629961470000|2021-08-26 07:04:30|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1629961480000|2021-08-26 07:04:40|15.75|14.25|15.8|14.29|15.8|14.29|15.75|14.25|0
1629961490000|2021-08-26 07:04:50|15.83|14.33|15.9|14.39|15.9|14.39|15.83|14.33|0
1629961500000|2021-08-26 07:05:00|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1629961510000|2021-08-26 07:05:10|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1629961520000|2021-08-26 07:05:20|15.87|14.36|15.83|14.33|15.87|14.36|15.83|14.33|0
1629961530000|2021-08-26 07:05:30|15.8|14.29|15.87|14.36|15.87|14.36|15.8|14.29|0
1629961540000|2021-08-26 07:05:40|15.85|14.34|15.87|14.36|15.87|14.36|15.85|14.34|0
1629961550000|2021-08-26 07:05:50|15.83|14.33|15.85|14.34|15.85|14.34|15.76|14.26|0
1629961560000|2021-08-26 07:06:00|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1629961570000|2021-08-26 07:06:10|15.73|14.23|15.8|14.29|15.8|14.29|15.73|14.23|0
1629961590000|2021-08-26 07:06:30|15.82|14.31|15.87|14.36|15.87|14.36|15.82|14.31|0
1629961600000|2021-08-26 07:06:40|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1629961610000|2021-08-26 07:06:50|15.85|14.34|15.87|14.36|15.87|14.36|15.85|14.34|0
1629961620000|2021-08-26 07:07:00|15.9|14.39|16.01|14.48|16.01|14.48|15.9|14.39|0
1629961640000|2021-08-26 07:07:20|15.97|14.45|15.97|14.45|16.01|14.48|15.97|14.45|0
1629961650000|2021-08-26 07:07:30|16.01|14.48|16.01|14.48|16.01|14.48|15.99|14.47|0
1629961660000|2021-08-26 07:07:40|15.97|14.45|16.01|14.48|16.01|14.48|15.97|14.45|0
1629961670000|2021-08-26 07:07:50|16.04|14.51|16.11|14.58|16.11|14.58|16.04|14.51|0
1629961680000|2021-08-26 07:08:00|16.08|14.55|16.15|14.61|16.15|14.61|16.08|14.55|0
1629961690000|2021-08-26 07:08:10|16.17|14.63|16.18|14.64|16.22|14.67|16.17|14.63|0
1629961700000|2021-08-26 07:08:20|16.15|14.61|16.15|14.61|16.17|14.63|16.15|14.61|0
1629961710000|2021-08-26 07:08:30|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1629961720000|2021-08-26 07:08:40|16.25|14.71|16.25|14.7|16.25|14.71|16.22|14.67|0
1629961730000|2021-08-26 07:08:50|16.32|14.77|16.29|14.74|16.32|14.77|16.29|14.74|0
1629961740000|2021-08-26 07:09:00|16.32|14.77|16.36|14.8|16.36|14.8|16.32|14.77|0
1629961750000|2021-08-26 07:09:10|16.4|14.83|16.32|14.77|16.4|14.83|16.32|14.77|0
1629961760000|2021-08-26 07:09:20|16.29|14.74|16.29|14.74|16.29|14.74|16.25|14.7|0
1629961770000|2021-08-26 07:09:30|16.32|14.77|16.29|14.74|16.32|14.77|16.29|14.74|0
1629961780000|2021-08-26 07:09:40|16.32|14.77|16.39|14.83|16.39|14.83|16.32|14.77|0
1629961790000|2021-08-26 07:09:50|16.36|14.8|16.29|14.74|16.36|14.8|16.29|14.74|0
1629961800000|2021-08-26 07:10:00|16.32|14.77|16.32|14.77|16.39|14.83|16.32|14.77|0
1629961810000|2021-08-26 07:10:10|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1629961820000|2021-08-26 07:10:20|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1629961830000|2021-08-26 07:10:30|16.36|14.8|16.29|14.74|16.39|14.83|16.29|14.74|0
1629961840000|2021-08-26 07:10:40|16.22|14.67|16.27|14.72|16.27|14.72|16.22|14.67|0
1629961850000|2021-08-26 07:10:50|16.22|14.67|16.18|14.64|16.22|14.67|16.14|14.61|0
1629961860000|2021-08-26 07:11:00|16.14|14.61|16.07|14.54|16.14|14.61|16.07|14.54|0
1629961870000|2021-08-26 07:11:10|16.11|14.57|16.07|14.54|16.11|14.57|16.07|14.54|0
1629961880000|2021-08-26 07:11:20|16.11|14.57|16.04|14.51|16.11|14.57|16.04|14.51|0
1629961890000|2021-08-26 07:11:30|16.07|14.54|16.14|14.61|16.14|14.61|16.07|14.54|0
1629961900000|2021-08-26 07:11:40|16.16|14.62|16.14|14.61|16.18|14.64|16.14|14.61|0
1629961910000|2021-08-26 07:11:50|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1629961920000|2021-08-26 07:12:00|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1629961930000|2021-08-26 07:12:10|16.25|14.7|16.21|14.67|16.25|14.7|16.21|14.67|0
1629961940000|2021-08-26 07:12:20|16.25|14.7|16.18|14.64|16.25|14.7|16.18|14.64|0
1629961950000|2021-08-26 07:12:30|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1629961960000|2021-08-26 07:12:40|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1629961970000|2021-08-26 07:12:50|16.23|14.69|16.18|14.64|16.23|14.69|16.18|14.64|0
1629961980000|2021-08-26 07:13:00|16.14|14.61|16.14|14.61|16.21|14.67|16.14|14.61|0
1629961990000|2021-08-26 07:13:10|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1629962000000|2021-08-26 07:13:20|16.16|14.62|16.07|14.54|16.16|14.62|16.07|14.54|0
1629962010000|2021-08-26 07:13:30|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1629962020000|2021-08-26 07:13:40|16|14.48|16|14.48|16|14.48|16|14.48|0
1629962030000|2021-08-26 07:13:50|15.97|14.45|15.97|14.45|16|14.48|15.97|14.45|0
1629962040000|2021-08-26 07:14:00|16|14.48|16.04|14.51|16.04|14.51|16|14.48|0
1629962050000|2021-08-26 07:14:10|16.07|14.54|16.11|14.57|16.11|14.57|16.07|14.54|0
1629962060000|2021-08-26 07:14:20|16.07|14.54|16.04|14.51|16.09|14.56|16.04|14.51|0
1629962070000|2021-08-26 07:14:30|16|14.48|16|14.48|16|14.48|16|14.48|0
1629962080000|2021-08-26 07:14:40|16.04|14.51|16|14.48|16.04|14.51|16|14.48|0
1629962090000|2021-08-26 07:14:50|16.04|14.51|16.04|14.51|16.07|14.54|16.04|14.51|0
1629962100000|2021-08-26 07:15:00|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1629962110000|2021-08-26 07:15:10|16.11|14.57|16.11|14.57|16.11|14.57|16.07|14.54|0
1629962120000|2021-08-26 07:15:20|16.07|14.54|16.04|14.51|16.07|14.54|16.04|14.51|0
1629962130000|2021-08-26 07:15:30|16.02|14.49|16.07|14.54|16.11|14.57|16.02|14.49|0
1629962140000|2021-08-26 07:15:40|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1629962150000|2021-08-26 07:15:50|16.07|14.54|16.11|14.57|16.11|14.57|16.07|14.54|0
1629962160000|2021-08-26 07:16:00|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1629962170000|2021-08-26 07:16:10|16.12|14.59|16.14|14.6|16.14|14.6|16.12|14.59|0
1629962180000|2021-08-26 07:16:20|16.18|14.64|16.18|14.64|16.18|14.64|16.14|14.6|0
1629962190000|2021-08-26 07:16:30|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1629962200000|2021-08-26 07:16:40|16.21|14.67|16.21|14.67|16.21|14.67|16.18|14.64|0
1629962210000|2021-08-26 07:16:50|16.14|14.6|16.14|14.6|16.18|14.63|16.1|14.57|0
1629962220000|2021-08-26 07:17:00|16.1|14.57|16.14|14.6|16.14|14.6|16.1|14.57|0
1629962230000|2021-08-26 07:17:10|16.1|14.57|16.07|14.54|16.1|14.57|16.07|14.54|0
1629962240000|2021-08-26 07:17:20|16.1|14.57|16.05|14.52|16.1|14.57|16.03|14.51|0
1629962250000|2021-08-26 07:17:30|16.07|14.54|16.02|14.49|16.07|14.54|16.02|14.49|0
1629962260000|2021-08-26 07:17:40|16.03|14.51|16.07|14.54|16.07|14.54|16.03|14.51|0
1629962270000|2021-08-26 07:17:50|16.03|14.51|16.03|14.51|16.05|14.52|16.03|14.51|0
1629962280000|2021-08-26 07:18:00|16|14.47|16|14.47|16.02|14.49|16|14.47|0
1629962290000|2021-08-26 07:18:10|16.03|14.51|16.03|14.51|16.03|14.51|16.03|14.51|0
1629962300000|2021-08-26 07:18:20|16|14.47|16|14.47|16|14.47|15.96|14.44|0
1629962310000|2021-08-26 07:18:30|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1629962320000|2021-08-26 07:18:40|15.96|14.44|15.96|14.44|16|14.47|15.96|14.44|0
1629962330000|2021-08-26 07:18:50|16|14.47|16|14.47|16|14.47|16|14.47|0
1629962340000|2021-08-26 07:19:00|16.07|14.54|16.03|14.51|16.07|14.54|16.03|14.51|0
1629962350000|2021-08-26 07:19:10|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1629962360000|2021-08-26 07:19:20|16.03|14.51|16.07|14.54|16.07|14.54|16.03|14.51|0
1629962370000|2021-08-26 07:19:30|16.03|14.51|16.03|14.51|16.07|14.54|16.03|14.51|0
1629962380000|2021-08-26 07:19:40|16|14.47|15.96|14.44|16|14.47|15.96|14.44|0
1629962400000|2021-08-26 07:20:00|15.98|14.46|15.93|14.41|16|14.47|15.93|14.41|0
1629962410000|2021-08-26 07:20:10|15.96|14.44|15.96|14.44|16|14.47|15.96|14.44|0
1629962420000|2021-08-26 07:20:20|15.98|14.46|15.96|14.44|16|14.47|15.96|14.44|0
1629962430000|2021-08-26 07:20:30|16|14.47|15.93|14.41|16|14.47|15.93|14.41|0
1629962450000|2021-08-26 07:20:50|15.96|14.44|15.96|14.44|15.96|14.44|15.93|14.41|0
1629962460000|2021-08-26 07:21:00|16|14.47|15.96|14.44|16|14.47|15.96|14.44|0
1629962470000|2021-08-26 07:21:10|16.03|14.5|16.03|14.5|16.07|14.54|16.03|14.5|0
1629962480000|2021-08-26 07:21:20|16.07|14.54|16.07|14.54|16.07|14.54|16.05|14.52|0
1629962500000|2021-08-26 07:21:40|16.14|14.6|16.17|14.63|16.17|14.63|16.14|14.6|0
1629962510000|2021-08-26 07:21:50|16.21|14.66|16.24|14.7|16.24|14.7|16.21|14.66|0
1629962520000|2021-08-26 07:22:00|16.21|14.66|16.21|14.66|16.23|14.68|16.21|14.66|0
1629962530000|2021-08-26 07:22:10|16.17|14.63|16.21|14.66|16.21|14.66|16.17|14.63|0
1629962540000|2021-08-26 07:22:20|16.24|14.7|16.17|14.63|16.24|14.7|16.17|14.63|0
1629962550000|2021-08-26 07:22:30|16.21|14.66|16.17|14.63|16.21|14.66|16.17|14.63|0
1629962560000|2021-08-26 07:22:40|16.14|14.6|16.17|14.63|16.17|14.63|16.14|14.6|0
1629962570000|2021-08-26 07:22:50|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1629962580000|2021-08-26 07:23:00|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1629962590000|2021-08-26 07:23:10|16.17|14.63|16.22|14.68|16.22|14.68|16.17|14.63|0
1629962600000|2021-08-26 07:23:20|16.21|14.66|16.24|14.69|16.24|14.69|16.21|14.66|0
1629962610000|2021-08-26 07:23:30|16.28|14.73|16.21|14.66|16.28|14.73|16.21|14.66|0
1629962620000|2021-08-26 07:23:40|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1629962630000|2021-08-26 07:23:50|16.21|14.66|16.13|14.6|16.21|14.66|16.13|14.6|0
1629962640000|2021-08-26 07:24:00|16.1|14.57|16.13|14.6|16.13|14.6|16.1|14.57|0
1629962650000|2021-08-26 07:24:10|16.06|14.53|16.1|14.57|16.1|14.57|16.06|14.53|0
1629962660000|2021-08-26 07:24:20|16.06|14.53|16.06|14.53|16.06|14.53|16.06|14.53|0
1629962670000|2021-08-26 07:24:30|16.1|14.57|16.06|14.53|16.1|14.57|16.06|14.53|0
1629962680000|2021-08-26 07:24:40|16.03|14.5|16.06|14.53|16.1|14.57|16.03|14.5|0
1629962690000|2021-08-26 07:24:50|16.1|14.57|16.03|14.5|16.1|14.57|16.03|14.5|0
1629962700000|2021-08-26 07:25:00|15.99|14.47|16.03|14.5|16.03|14.5|15.99|14.47|0
1629962710000|2021-08-26 07:25:10|15.99|14.47|16.03|14.5|16.06|14.53|15.99|14.47|0
1629962720000|2021-08-26 07:25:20|15.96|14.44|15.92|14.41|15.96|14.44|15.92|14.41|0
1629962730000|2021-08-26 07:25:30|15.96|14.44|15.92|14.41|15.96|14.44|15.89|14.37|0
1629962740000|2021-08-26 07:25:40|15.89|14.37|15.89|14.37|15.89|14.37|15.89|14.37|0
1629962750000|2021-08-26 07:25:50|15.92|14.41|15.89|14.37|15.92|14.41|15.89|14.37|0
1629962760000|2021-08-26 07:26:00|15.85|14.34|15.89|14.37|15.89|14.37|15.85|14.34|0
1629962770000|2021-08-26 07:26:10|15.85|14.34|15.85|14.34|15.87|14.36|15.85|14.34|0
1629962780000|2021-08-26 07:26:20|15.89|14.37|15.82|14.31|15.89|14.37|15.82|14.31|0
1629962790000|2021-08-26 07:26:30|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629962810000|2021-08-26 07:26:50|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629962820000|2021-08-26 07:27:00|15.71|14.22|15.71|14.22|15.73|14.23|15.71|14.22|0
1629962830000|2021-08-26 07:27:10|15.68|14.18|15.64|14.15|15.68|14.18|15.64|14.15|0
1629962840000|2021-08-26 07:27:20|15.61|14.12|15.61|14.12|15.61|14.12|15.57|14.09|0
1629962850000|2021-08-26 07:27:30|15.54|14.06|15.54|14.06|15.54|14.06|15.51|14.03|0
1629962860000|2021-08-26 07:27:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629962870000|2021-08-26 07:27:50|15.61|14.12|15.64|14.15|15.64|14.15|15.61|14.12|0
1629962880000|2021-08-26 07:28:00|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1629962890000|2021-08-26 07:28:10|15.59|14.11|15.61|14.12|15.61|14.12|15.59|14.11|0
1629962900000|2021-08-26 07:28:20|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629962910000|2021-08-26 07:28:30|15.59|14.11|15.64|14.15|15.64|14.15|15.59|14.11|0
1629962930000|2021-08-26 07:28:50|15.68|14.18|15.61|14.12|15.68|14.18|15.61|14.12|0
1629962940000|2021-08-26 07:29:00|15.57|14.09|15.47|14|15.57|14.09|15.47|14|0
1629962950000|2021-08-26 07:29:10|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1629962960000|2021-08-26 07:29:20|15.52|14.04|15.54|14.06|15.54|14.06|15.5|14.03|0
1629962970000|2021-08-26 07:29:30|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629962980000|2021-08-26 07:29:40|15.54|14.06|15.54|14.06|15.54|14.06|15.5|14.03|0
1629962990000|2021-08-26 07:29:50|15.47|14|15.54|14.06|15.54|14.06|15.47|14|0
1629963000000|2021-08-26 07:30:00|15.44|13.97|15.37|13.9|15.44|13.97|15.37|13.9|0
1629963010000|2021-08-26 07:30:10|15.42|13.95|15.4|13.93|15.44|13.97|15.4|13.93|0
1629963020000|2021-08-26 07:30:20|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629963030000|2021-08-26 07:30:30|15.4|13.93|15.37|13.9|15.43|13.96|15.37|13.9|0
1629963040000|2021-08-26 07:30:40|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629963050000|2021-08-26 07:30:50|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629963060000|2021-08-26 07:31:00|15.4|13.93|15.4|13.93|15.4|13.93|15.37|13.9|0
1629963080000|2021-08-26 07:31:20|15.43|13.96|15.47|14|15.47|14|15.43|13.96|0
1629963090000|2021-08-26 07:31:30|15.43|13.96|15.43|13.96|15.45|13.98|15.43|13.96|0
1629963100000|2021-08-26 07:31:40|15.4|13.93|15.38|13.92|15.4|13.93|15.38|13.92|0
1629963110000|2021-08-26 07:31:50|15.37|13.9|15.43|13.96|15.43|13.96|15.37|13.9|0
1629963130000|2021-08-26 07:32:10|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629963140000|2021-08-26 07:32:20|15.42|13.95|15.4|13.93|15.43|13.96|15.4|13.93|0
1629963150000|2021-08-26 07:32:30|15.43|13.96|15.4|13.93|15.43|13.96|15.4|13.93|0
1629963160000|2021-08-26 07:32:40|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629963170000|2021-08-26 07:32:50|15.4|13.93|15.43|13.96|15.43|13.96|15.4|13.93|0
1629963180000|2021-08-26 07:33:00|15.4|13.93|15.3|13.84|15.4|13.93|15.3|13.84|0
1629963190000|2021-08-26 07:33:10|15.31|13.86|15.33|13.87|15.33|13.87|15.3|13.84|0
1629963200000|2021-08-26 07:33:20|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629963210000|2021-08-26 07:33:30|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1629963220000|2021-08-26 07:33:40|15.23|13.78|15.23|13.78|15.23|13.78|15.2|13.75|0
1629963230000|2021-08-26 07:33:50|15.2|13.75|15.2|13.75|15.23|13.78|15.2|13.75|0
1629963240000|2021-08-26 07:34:00|15.16|13.72|15.2|13.75|15.21|13.76|15.16|13.72|0
1629963250000|2021-08-26 07:34:10|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629963260000|2021-08-26 07:34:20|15.23|13.78|15.3|13.84|15.3|13.84|15.23|13.78|0
1629963270000|2021-08-26 07:34:30|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629963280000|2021-08-26 07:34:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629963290000|2021-08-26 07:34:50|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1629963300000|2021-08-26 07:35:00|15.33|13.87|15.26|13.81|15.33|13.87|15.23|13.78|0
1629963310000|2021-08-26 07:35:10|15.23|13.78|15.16|13.72|15.23|13.78|15.16|13.72|0
1629963320000|2021-08-26 07:35:20|15.09|13.66|15.13|13.69|15.13|13.69|15.09|13.66|0
1629963330000|2021-08-26 07:35:30|15.09|13.66|15.09|13.66|15.09|13.66|15.06|13.63|0
1629963340000|2021-08-26 07:35:40|15.14|13.7|15.13|13.69|15.14|13.7|15.09|13.66|0
1629963350000|2021-08-26 07:35:50|15.19|13.75|15.16|13.72|15.19|13.75|15.16|13.72|0
1629963360000|2021-08-26 07:36:00|15.06|13.63|14.99|13.56|15.06|13.63|14.99|13.56|0
1629963370000|2021-08-26 07:36:10|15.03|13.6|15.03|13.6|15.03|13.6|14.99|13.56|0
1629963380000|2021-08-26 07:36:20|15.06|13.63|15.03|13.59|15.06|13.63|15.03|13.59|0
1629963390000|2021-08-26 07:36:30|15.06|13.63|15.09|13.66|15.09|13.66|15.03|13.59|0
1629963400000|2021-08-26 07:36:40|15.06|13.62|15.01|13.58|15.06|13.62|15.01|13.58|0
1629963410000|2021-08-26 07:36:50|14.99|13.56|14.99|13.56|14.99|13.56|14.96|13.53|0
1629963420000|2021-08-26 07:37:00|14.96|13.53|14.99|13.56|15.04|13.61|14.96|13.53|0
1629963430000|2021-08-26 07:37:10|15.03|13.59|15.09|13.65|15.09|13.65|15.03|13.59|0
1629963440000|2021-08-26 07:37:20|15.06|13.62|15.09|13.65|15.09|13.65|15.03|13.59|0
1629963450000|2021-08-26 07:37:30|15.13|13.68|15.13|13.68|15.13|13.68|15.13|13.68|0
1629963460000|2021-08-26 07:37:40|15.11|13.67|15.16|13.72|15.16|13.72|15.11|13.67|0
1629963470000|2021-08-26 07:37:50|15.13|13.68|15.16|13.71|15.16|13.71|15.13|13.68|0
1629963480000|2021-08-26 07:38:00|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629963490000|2021-08-26 07:38:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629963510000|2021-08-26 07:38:30|15.09|13.65|15.16|13.71|15.16|13.71|15.09|13.65|0
1629963520000|2021-08-26 07:38:40|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1629963530000|2021-08-26 07:38:50|15.19|13.74|15.23|13.78|15.23|13.78|15.19|13.74|0
1629963540000|2021-08-26 07:39:00|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629963550000|2021-08-26 07:39:10|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1629963560000|2021-08-26 07:39:20|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629963570000|2021-08-26 07:39:30|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629963580000|2021-08-26 07:39:40|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1629963590000|2021-08-26 07:39:50|15.22|13.77|15.24|13.79|15.24|13.79|15.22|13.77|0
1629963600000|2021-08-26 07:40:00|15.26|13.8|15.22|13.77|15.26|13.8|15.22|13.77|0
1629963610000|2021-08-26 07:40:10|15.19|13.74|15.16|13.71|15.19|13.74|15.16|13.71|0
1629963620000|2021-08-26 07:40:20|15.09|13.65|15.09|13.65|15.12|13.68|15.09|13.65|0
1629963630000|2021-08-26 07:40:30|15.12|13.68|15.12|13.68|15.12|13.68|15.09|13.65|0
1629963640000|2021-08-26 07:40:40|15.09|13.65|15.12|13.68|15.12|13.68|15.09|13.65|0
1629963650000|2021-08-26 07:40:50|15.16|13.71|15.16|13.71|15.16|13.71|15.14|13.7|0
1629963660000|2021-08-26 07:41:00|15.12|13.68|15.22|13.77|15.22|13.77|15.12|13.68|0
1629963670000|2021-08-26 07:41:10|15.26|13.8|15.26|13.8|15.26|13.8|15.22|13.77|0
1629963680000|2021-08-26 07:41:20|15.29|13.83|15.29|13.83|15.29|13.83|15.27|13.82|0
1629963690000|2021-08-26 07:41:30|15.26|13.8|15.29|13.83|15.29|13.83|15.26|13.8|0
1629963700000|2021-08-26 07:41:40|15.32|13.87|15.32|13.86|15.32|13.87|15.29|13.83|0
1629963710000|2021-08-26 07:41:50|15.36|13.9|15.36|13.9|15.36|13.9|15.32|13.86|0
1629963730000|2021-08-26 07:42:10|15.34|13.88|15.32|13.86|15.36|13.9|15.32|13.86|0
1629963740000|2021-08-26 07:42:20|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629963750000|2021-08-26 07:42:30|15.26|13.8|15.26|13.8|15.26|13.8|15.22|13.77|0
1629963770000|2021-08-26 07:42:50|15.32|13.86|15.26|13.8|15.32|13.86|15.26|13.8|0
1629963780000|2021-08-26 07:43:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629963790000|2021-08-26 07:43:10|15.26|13.8|15.26|13.8|15.26|13.8|15.22|13.77|0
1629963800000|2021-08-26 07:43:20|15.27|13.82|15.26|13.8|15.29|13.83|15.26|13.8|0
1629963810000|2021-08-26 07:43:30|15.27|13.82|15.36|13.89|15.36|13.89|15.27|13.82|0
1629963820000|2021-08-26 07:43:40|15.32|13.86|15.36|13.89|15.36|13.89|15.32|13.86|0
1629963830000|2021-08-26 07:43:50|15.39|13.92|15.34|13.88|15.39|13.92|15.34|13.88|0
1629963840000|2021-08-26 07:44:00|15.39|13.92|15.39|13.92|15.42|13.96|15.39|13.92|0
1629963850000|2021-08-26 07:44:10|15.36|13.89|15.39|13.92|15.39|13.92|15.36|13.89|0
1629963860000|2021-08-26 07:44:20|15.36|13.89|15.36|13.89|15.36|13.89|15.36|13.89|0
1629963870000|2021-08-26 07:44:30|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629963880000|2021-08-26 07:44:40|15.34|13.88|15.32|13.86|15.34|13.88|15.32|13.86|0
1629963890000|2021-08-26 07:44:50|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1629963900000|2021-08-26 07:45:00|15.29|13.83|15.29|13.83|15.29|13.83|15.22|13.77|0
1629963910000|2021-08-26 07:45:10|15.25|13.8|15.25|13.8|15.29|13.83|15.25|13.8|0
1629963920000|2021-08-26 07:45:20|15.22|13.77|15.27|13.82|15.27|13.82|15.22|13.77|0
1629963930000|2021-08-26 07:45:30|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1629963940000|2021-08-26 07:45:40|15.36|13.89|15.32|13.86|15.36|13.89|15.32|13.86|0
1629963950000|2021-08-26 07:45:50|15.36|13.89|15.39|13.92|15.39|13.92|15.36|13.89|0
1629963960000|2021-08-26 07:46:00|15.37|13.91|15.37|13.91|15.39|13.92|15.37|13.91|0
1629963970000|2021-08-26 07:46:10|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629963980000|2021-08-26 07:46:20|15.37|13.91|15.35|13.89|15.37|13.91|15.32|13.86|0
1629963990000|2021-08-26 07:46:30|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964000000|2021-08-26 07:46:40|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964010000|2021-08-26 07:46:50|15.39|13.92|15.35|13.89|15.39|13.92|15.35|13.89|0
1629964020000|2021-08-26 07:47:00|15.29|13.83|15.29|13.83|15.29|13.83|15.25|13.8|0
1629964040000|2021-08-26 07:47:20|15.32|13.86|15.29|13.83|15.32|13.86|15.29|13.83|0
1629964050000|2021-08-26 07:47:30|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964060000|2021-08-26 07:47:40|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964070000|2021-08-26 07:47:50|15.32|13.86|15.32|13.86|15.34|13.88|15.32|13.86|0
1629964080000|2021-08-26 07:48:00|15.34|13.88|15.35|13.89|15.35|13.89|15.34|13.88|0
1629964100000|2021-08-26 07:48:20|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629964110000|2021-08-26 07:48:30|15.35|13.89|15.35|13.89|15.37|13.91|15.35|13.89|0
1629964120000|2021-08-26 07:48:40|15.39|13.92|15.39|13.92|15.39|13.92|15.35|13.89|0
1629964130000|2021-08-26 07:48:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629964140000|2021-08-26 07:49:00|15.39|13.92|15.35|13.89|15.39|13.92|15.35|13.89|0
1629964150000|2021-08-26 07:49:10|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964160000|2021-08-26 07:49:20|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629964170000|2021-08-26 07:49:30|15.34|13.88|15.28|13.83|15.34|13.88|15.28|13.83|0
1629964180000|2021-08-26 07:49:40|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629964190000|2021-08-26 07:49:50|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1629964200000|2021-08-26 07:50:00|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1629964210000|2021-08-26 07:50:10|15.22|13.77|15.22|13.77|15.25|13.8|15.22|13.77|0
1629964220000|2021-08-26 07:50:20|15.18|13.74|15.22|13.77|15.22|13.77|15.18|13.74|0
1629964230000|2021-08-26 07:50:30|15.18|13.74|15.22|13.77|15.22|13.77|15.18|13.74|0
1629964240000|2021-08-26 07:50:40|15.18|13.74|15.22|13.77|15.22|13.77|15.18|13.74|0
1629964250000|2021-08-26 07:50:50|15.18|13.74|15.15|13.71|15.18|13.74|15.15|13.71|0
1629964260000|2021-08-26 07:51:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629964270000|2021-08-26 07:51:10|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629964280000|2021-08-26 07:51:20|15.22|13.77|15.32|13.86|15.32|13.86|15.22|13.77|0
1629964290000|2021-08-26 07:51:30|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629964300000|2021-08-26 07:51:40|15.32|13.86|15.38|13.92|15.38|13.92|15.32|13.86|0
1629964310000|2021-08-26 07:51:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629964320000|2021-08-26 07:52:00|15.37|13.9|15.32|13.86|15.37|13.9|15.32|13.86|0
1629964330000|2021-08-26 07:52:10|15.35|13.89|15.33|13.87|15.35|13.89|15.32|13.86|0
1629964340000|2021-08-26 07:52:20|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629964360000|2021-08-26 07:52:40|15.35|13.89|15.35|13.89|15.35|13.89|15.32|13.86|0
1629964380000|2021-08-26 07:53:00|15.38|13.92|15.33|13.87|15.38|13.92|15.33|13.87|0
1629964390000|2021-08-26 07:53:10|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1629964400000|2021-08-26 07:53:20|15.4|13.93|15.38|13.92|15.4|13.93|15.38|13.92|0
1629964410000|2021-08-26 07:53:30|15.4|13.93|15.38|13.92|15.4|13.93|15.38|13.92|0
1629964430000|2021-08-26 07:53:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629964450000|2021-08-26 07:54:10|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629964460000|2021-08-26 07:54:20|15.31|13.86|15.35|13.89|15.38|13.92|15.31|13.86|0
1629964470000|2021-08-26 07:54:30|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629964480000|2021-08-26 07:54:40|15.37|13.9|15.42|13.95|15.42|13.95|15.37|13.9|0
1629964490000|2021-08-26 07:54:50|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629964500000|2021-08-26 07:55:00|15.45|13.98|15.42|13.95|15.45|13.98|15.38|13.92|0
1629964510000|2021-08-26 07:55:10|15.4|13.93|15.38|13.92|15.4|13.93|15.38|13.92|0
1629964530000|2021-08-26 07:55:30|15.4|13.93|15.42|13.95|15.42|13.95|15.4|13.93|0
1629964550000|2021-08-26 07:55:50|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629964560000|2021-08-26 07:56:00|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629964570000|2021-08-26 07:56:10|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629964580000|2021-08-26 07:56:20|15.25|13.79|15.25|13.79|15.25|13.79|15.25|13.79|0
1629964610000|2021-08-26 07:56:50|15.28|13.82|15.31|13.85|15.31|13.85|15.28|13.82|0
1629964620000|2021-08-26 07:57:00|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629964630000|2021-08-26 07:57:10|15.24|13.79|15.26|13.81|15.28|13.82|15.24|13.79|0
1629964640000|2021-08-26 07:57:20|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629964650000|2021-08-26 07:57:30|15.19|13.75|15.19|13.75|15.19|13.75|15.18|13.73|0
1629964660000|2021-08-26 07:57:40|15.21|13.76|15.14|13.7|15.21|13.76|15.14|13.7|0
1629964670000|2021-08-26 07:57:50|15.18|13.73|15.16|13.72|15.18|13.73|15.16|13.72|0
1629964680000|2021-08-26 07:58:00|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1629964690000|2021-08-26 07:58:10|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629964700000|2021-08-26 07:58:20|15.09|13.66|15.08|13.64|15.11|13.67|15.08|13.64|0
1629964710000|2021-08-26 07:58:30|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629964730000|2021-08-26 07:58:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629964740000|2021-08-26 07:59:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629964750000|2021-08-26 07:59:10|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629964760000|2021-08-26 07:59:20|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629964780000|2021-08-26 07:59:40|15.23|13.78|15.21|13.76|15.23|13.78|15.21|13.76|0
1629964790000|2021-08-26 07:59:50|15.14|13.7|15.14|13.7|15.18|13.73|15.14|13.7|0
1629964800000|2021-08-26 08:00:00|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629964810000|2021-08-26 08:00:10|15.18|13.73|15.16|13.72|15.18|13.73|15.14|13.7|0
1629964820000|2021-08-26 08:00:20|15.14|13.7|15.07|13.64|15.18|13.73|15.07|13.64|0
1629964830000|2021-08-26 08:00:30|15.04|13.61|15.06|13.62|15.07|13.64|15.04|13.61|0
1629964840000|2021-08-26 08:00:40|15.07|13.64|15.14|13.7|15.14|13.7|15.07|13.64|0
1629964850000|2021-08-26 08:00:50|15.13|13.68|15.07|13.64|15.13|13.68|15.07|13.64|0
1629964860000|2021-08-26 08:01:00|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1629964870000|2021-08-26 08:01:10|15.02|13.59|15.01|13.58|15.02|13.59|14.97|13.55|0
1629964880000|2021-08-26 08:01:20|14.99|13.56|14.97|13.55|14.99|13.56|14.97|13.55|0
1629964910000|2021-08-26 08:01:50|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629964920000|2021-08-26 08:02:00|14.97|13.55|15.01|13.58|15.01|13.58|14.97|13.55|0
1629964930000|2021-08-26 08:02:10|15.04|13.61|15.06|13.62|15.06|13.62|15.04|13.61|0
1629964940000|2021-08-26 08:02:20|15.04|13.61|15.04|13.61|15.07|13.64|15.04|13.61|0
1629964950000|2021-08-26 08:02:30|15.07|13.64|15.04|13.61|15.07|13.64|15.04|13.61|0
1629964960000|2021-08-26 08:02:40|15.06|13.62|15.04|13.61|15.06|13.62|15.04|13.61|0
1629964970000|2021-08-26 08:02:50|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629965000000|2021-08-26 08:03:20|15.04|13.61|15.04|13.61|15.07|13.64|15.04|13.61|0
1629965010000|2021-08-26 08:03:30|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629965030000|2021-08-26 08:03:50|15.04|13.61|15.11|13.67|15.11|13.67|15.04|13.61|0
1629965040000|2021-08-26 08:04:00|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629965050000|2021-08-26 08:04:10|15.04|13.61|15.11|13.67|15.11|13.67|15.04|13.61|0
1629965060000|2021-08-26 08:04:20|15.04|13.61|15.07|13.64|15.07|13.64|15.04|13.61|0
1629965080000|2021-08-26 08:04:40|15.1|13.67|15.1|13.67|15.1|13.67|15.1|13.67|0
1629965100000|2021-08-26 08:05:00|15.04|13.61|15.1|13.67|15.1|13.67|15.04|13.61|0
1629965110000|2021-08-26 08:05:10|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629965120000|2021-08-26 08:05:20|15.1|13.67|15.14|13.7|15.14|13.7|15.1|13.67|0
1629965130000|2021-08-26 08:05:30|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629965140000|2021-08-26 08:05:40|15.2|13.76|15.2|13.76|15.2|13.76|15.2|13.76|0
1629965160000|2021-08-26 08:06:00|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629965180000|2021-08-26 08:06:20|15.2|13.76|15.2|13.76|15.2|13.76|15.17|13.73|0
1629965190000|2021-08-26 08:06:30|15.24|13.79|15.22|13.77|15.24|13.79|15.2|13.76|0
1629965200000|2021-08-26 08:06:40|15.24|13.79|15.26|13.8|15.26|13.8|15.24|13.79|0
1629965210000|2021-08-26 08:06:50|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1629965220000|2021-08-26 08:07:00|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629965230000|2021-08-26 08:07:10|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629965240000|2021-08-26 08:07:20|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629965260000|2021-08-26 08:07:40|15.2|13.76|15.19|13.74|15.2|13.76|15.19|13.74|0
1629965270000|2021-08-26 08:07:50|15.2|13.76|15.2|13.76|15.22|13.77|15.2|13.76|0
1629965280000|2021-08-26 08:08:00|15.24|13.79|15.24|13.79|15.24|13.79|15.2|13.76|0
1629965290000|2021-08-26 08:08:10|15.2|13.76|15.24|13.79|15.24|13.79|15.2|13.76|0
1629965300000|2021-08-26 08:08:20|15.27|13.82|15.3|13.85|15.3|13.85|15.24|13.79|0
1629965310000|2021-08-26 08:08:30|15.27|13.82|15.29|13.83|15.3|13.85|15.27|13.82|0
1629965320000|2021-08-26 08:08:40|15.27|13.82|15.29|13.83|15.29|13.83|15.27|13.82|0
1629965330000|2021-08-26 08:08:50|15.27|13.82|15.24|13.78|15.27|13.82|15.24|13.78|0
1629965340000|2021-08-26 08:09:00|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629965350000|2021-08-26 08:09:10|15.3|13.85|15.27|13.82|15.3|13.85|15.27|13.82|0
1629965360000|2021-08-26 08:09:20|15.29|13.83|15.27|13.82|15.3|13.85|15.27|13.82|0
1629965370000|2021-08-26 08:09:30|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629965380000|2021-08-26 08:09:40|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629965390000|2021-08-26 08:09:50|15.17|13.72|15.2|13.75|15.2|13.75|15.17|13.72|0
1629965410000|2021-08-26 08:10:10|15.19|13.74|15.2|13.75|15.2|13.75|15.19|13.74|0
1629965420000|2021-08-26 08:10:20|15.17|13.72|15.17|13.72|15.19|13.74|15.17|13.72|0
1629965430000|2021-08-26 08:10:30|15.2|13.75|15.22|13.77|15.22|13.77|15.2|13.75|0
1629965440000|2021-08-26 08:10:40|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629965450000|2021-08-26 08:10:50|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629965460000|2021-08-26 08:11:00|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1629965470000|2021-08-26 08:11:10|15.13|13.69|15.15|13.71|15.15|13.71|15.13|13.69|0
1629965480000|2021-08-26 08:11:20|15.17|13.72|15.12|13.68|15.17|13.72|15.12|13.68|0
1629965490000|2021-08-26 08:11:30|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1629965510000|2021-08-26 08:11:50|15.08|13.65|15.13|13.69|15.13|13.69|15.08|13.65|0
1629965530000|2021-08-26 08:12:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629965540000|2021-08-26 08:12:20|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629965560000|2021-08-26 08:12:40|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629965580000|2021-08-26 08:13:00|15.07|13.63|15.06|13.63|15.1|13.66|15.06|13.63|0
1629965590000|2021-08-26 08:13:10|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629965600000|2021-08-26 08:13:20|15.06|13.63|15.06|13.63|15.1|13.66|15.06|13.63|0
1629965610000|2021-08-26 08:13:30|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1629965620000|2021-08-26 08:13:40|15.1|13.66|15.13|13.69|15.13|13.69|15.08|13.65|0
1629965630000|2021-08-26 08:13:50|15.16|13.72|15.16|13.72|15.18|13.74|15.16|13.72|0
1629965640000|2021-08-26 08:14:00|15.13|13.69|15.13|13.69|15.13|13.69|15.1|13.66|0
1629965650000|2021-08-26 08:14:10|15.12|13.68|15.1|13.66|15.12|13.68|15.1|13.66|0
1629965660000|2021-08-26 08:14:20|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629965670000|2021-08-26 08:14:30|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629965680000|2021-08-26 08:14:40|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629965690000|2021-08-26 08:14:50|15.08|13.64|15.08|13.64|15.1|13.66|15.08|13.64|0
1629965700000|2021-08-26 08:15:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629965710000|2021-08-26 08:15:10|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629965720000|2021-08-26 08:15:20|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629965730000|2021-08-26 08:15:30|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629965750000|2021-08-26 08:15:50|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629965760000|2021-08-26 08:16:00|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629965780000|2021-08-26 08:16:20|15|13.57|14.96|13.54|15|13.57|14.96|13.54|0
1629965800000|2021-08-26 08:16:40|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1629965810000|2021-08-26 08:16:50|14.9|13.48|14.93|13.51|14.93|13.51|14.9|13.48|0
1629965820000|2021-08-26 08:17:00|14.9|13.48|14.93|13.51|14.93|13.51|14.9|13.48|0
1629965840000|2021-08-26 08:17:20|14.96|13.54|14.99|13.57|15|13.57|14.96|13.54|0
1629965850000|2021-08-26 08:17:30|14.98|13.55|14.96|13.54|14.98|13.55|14.96|13.54|0
1629965860000|2021-08-26 08:17:40|14.99|13.57|14.99|13.57|14.99|13.57|14.99|13.57|0
1629965870000|2021-08-26 08:17:50|15.03|13.6|14.99|13.57|15.03|13.6|14.99|13.57|0
1629965880000|2021-08-26 08:18:00|14.98|13.55|14.99|13.57|14.99|13.57|14.96|13.54|0
1629965890000|2021-08-26 08:18:10|14.96|13.54|14.96|13.54|14.99|13.57|14.96|13.54|0
1629965900000|2021-08-26 08:18:20|14.99|13.57|14.96|13.54|14.99|13.57|14.96|13.54|0
1629965910000|2021-08-26 08:18:30|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1629965920000|2021-08-26 08:18:40|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1629965930000|2021-08-26 08:18:50|14.99|13.57|14.99|13.57|14.99|13.57|14.96|13.54|0
1629965940000|2021-08-26 08:19:00|14.98|13.55|15.03|13.6|15.03|13.6|14.98|13.55|0
1629965960000|2021-08-26 08:19:20|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629965970000|2021-08-26 08:19:30|15.09|13.66|15.06|13.63|15.09|13.66|15.04|13.61|0
1629965990000|2021-08-26 08:19:50|15.09|13.66|15.08|13.64|15.09|13.66|15.08|13.64|0
1629966000000|2021-08-26 08:20:00|15.09|13.66|15.06|13.63|15.09|13.66|15.06|13.63|0
1629966010000|2021-08-26 08:20:10|15.09|13.66|15.09|13.66|15.09|13.66|15.09|13.66|0
1629966020000|2021-08-26 08:20:20|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629966030000|2021-08-26 08:20:30|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629966060000|2021-08-26 08:21:00|15.13|13.69|15.09|13.65|15.13|13.69|15.09|13.65|0
1629966070000|2021-08-26 08:21:10|15.08|13.64|15.08|13.64|15.09|13.65|15.08|13.64|0
1629966080000|2021-08-26 08:21:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629966100000|2021-08-26 08:21:40|15.13|13.68|15.13|13.68|15.13|13.68|15.11|13.67|0
1629966110000|2021-08-26 08:21:50|15.09|13.65|15.04|13.61|15.09|13.65|15.04|13.61|0
1629966120000|2021-08-26 08:22:00|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629966130000|2021-08-26 08:22:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629966140000|2021-08-26 08:22:20|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629966150000|2021-08-26 08:22:30|14.89|13.47|14.92|13.5|14.92|13.5|14.89|13.47|0
1629966170000|2021-08-26 08:22:50|14.89|13.47|14.91|13.49|14.92|13.5|14.89|13.47|0
1629966180000|2021-08-26 08:23:00|14.89|13.47|14.86|13.44|14.89|13.47|14.83|13.41|0
1629966190000|2021-08-26 08:23:10|14.82|13.41|14.86|13.44|14.86|13.44|14.82|13.41|0
1629966200000|2021-08-26 08:23:20|14.89|13.47|14.87|13.46|14.89|13.47|14.87|13.46|0
1629966210000|2021-08-26 08:23:30|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1629966220000|2021-08-26 08:23:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629966230000|2021-08-26 08:23:50|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1629966240000|2021-08-26 08:24:00|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1629966250000|2021-08-26 08:24:10|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629966260000|2021-08-26 08:24:20|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1629966270000|2021-08-26 08:24:30|15.06|13.62|15.11|13.67|15.11|13.67|15.06|13.62|0
1629966280000|2021-08-26 08:24:40|15.09|13.65|15.06|13.62|15.09|13.65|15.06|13.62|0
1629966290000|2021-08-26 08:24:50|15.09|13.65|15.07|13.64|15.09|13.65|15.07|13.64|0
1629966300000|2021-08-26 08:25:00|15.09|13.65|15.07|13.64|15.09|13.65|15.06|13.62|0
1629966310000|2021-08-26 08:25:10|15.06|13.62|15.04|13.61|15.06|13.62|15.04|13.61|0
1629966320000|2021-08-26 08:25:20|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1629966330000|2021-08-26 08:25:30|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1629966340000|2021-08-26 08:25:40|15.07|13.64|15.09|13.65|15.09|13.65|15.07|13.64|0
1629966350000|2021-08-26 08:25:50|15.06|13.62|15.07|13.64|15.09|13.65|15.06|13.62|0
1629966360000|2021-08-26 08:26:00|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629966370000|2021-08-26 08:26:10|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1629966380000|2021-08-26 08:26:20|15.12|13.68|15.14|13.7|15.14|13.7|15.12|13.68|0
1629966390000|2021-08-26 08:26:30|15.16|13.71|15.14|13.7|15.16|13.71|15.12|13.68|0
1629966400000|2021-08-26 08:26:40|15.12|13.68|15.12|13.68|15.16|13.71|15.12|13.68|0
1629966410000|2021-08-26 08:26:50|15.14|13.7|15.19|13.74|15.19|13.74|15.14|13.7|0
1629966420000|2021-08-26 08:27:00|15.15|13.71|15.09|13.65|15.15|13.71|15.09|13.65|0
1629966430000|2021-08-26 08:27:10|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629966440000|2021-08-26 08:27:20|15.09|13.65|15.07|13.64|15.09|13.65|15.05|13.62|0
1629966450000|2021-08-26 08:27:30|15.09|13.65|15.09|13.65|15.09|13.65|15.07|13.64|0
1629966460000|2021-08-26 08:27:40|15.1|13.67|15.12|13.68|15.12|13.68|15.1|13.67|0
1629966470000|2021-08-26 08:27:50|15.09|13.65|15.09|13.65|15.12|13.68|15.09|13.65|0
1629966480000|2021-08-26 08:28:00|15.1|13.67|15.09|13.65|15.1|13.67|15.09|13.65|0
1629966490000|2021-08-26 08:28:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966500000|2021-08-26 08:28:20|15.09|13.65|15.09|13.65|15.12|13.68|15.09|13.65|0
1629966510000|2021-08-26 08:28:30|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629966520000|2021-08-26 08:28:40|15.12|13.68|15.12|13.68|15.14|13.7|15.12|13.68|0
1629966550000|2021-08-26 08:29:10|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629966560000|2021-08-26 08:29:20|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966570000|2021-08-26 08:29:30|15.1|13.67|15.12|13.68|15.12|13.68|15.1|13.67|0
1629966580000|2021-08-26 08:29:40|15.15|13.71|15.15|13.71|15.15|13.71|15.12|13.68|0
1629966600000|2021-08-26 08:30:00|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966610000|2021-08-26 08:30:10|15.15|13.71|15.14|13.69|15.15|13.71|15.14|13.69|0
1629966620000|2021-08-26 08:30:20|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629966640000|2021-08-26 08:30:40|15.19|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1629966650000|2021-08-26 08:30:50|15.14|13.69|15.12|13.68|15.14|13.69|15.12|13.68|0
1629966670000|2021-08-26 08:31:10|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1629966690000|2021-08-26 08:31:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966700000|2021-08-26 08:31:40|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629966760000|2021-08-26 08:32:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966780000|2021-08-26 08:33:00|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1629966790000|2021-08-26 08:33:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966800000|2021-08-26 08:33:20|15.08|13.65|15.15|13.71|15.15|13.71|15.08|13.65|0
1629966810000|2021-08-26 08:33:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966820000|2021-08-26 08:33:40|15.15|13.71|15.15|13.71|15.15|13.71|15.13|13.69|0
1629966840000|2021-08-26 08:34:00|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629966850000|2021-08-26 08:34:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966870000|2021-08-26 08:34:30|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1629966880000|2021-08-26 08:34:40|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629966920000|2021-08-26 08:35:20|15.15|13.71|15.13|13.69|15.15|13.71|15.13|13.69|0
1629966930000|2021-08-26 08:35:30|15.11|13.68|15.15|13.71|15.15|13.71|15.11|13.68|0
1629966940000|2021-08-26 08:35:40|15.11|13.68|15.15|13.71|15.15|13.71|15.11|13.68|0
1629966960000|2021-08-26 08:36:00|15.11|13.68|15.11|13.67|15.11|13.68|15.11|13.67|0
1629966970000|2021-08-26 08:36:10|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629966990000|2021-08-26 08:36:30|15.05|13.61|15.01|13.58|15.05|13.61|15.01|13.58|0
1629967000000|2021-08-26 08:36:40|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629967010000|2021-08-26 08:36:50|14.95|13.52|14.96|13.54|14.96|13.54|14.95|13.52|0
1629967020000|2021-08-26 08:37:00|14.95|13.52|14.91|13.49|14.95|13.52|14.91|13.49|0
1629967030000|2021-08-26 08:37:10|14.88|13.46|14.88|13.46|14.91|13.49|14.88|13.46|0
1629967040000|2021-08-26 08:37:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629967050000|2021-08-26 08:37:30|14.95|13.52|14.98|13.55|14.98|13.55|14.95|13.52|0
1629967060000|2021-08-26 08:37:40|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629967080000|2021-08-26 08:38:00|15.05|13.61|15.05|13.61|15.05|13.61|15.05|13.61|0
1629967090000|2021-08-26 08:38:10|15.01|13.58|15.05|13.61|15.05|13.61|15.01|13.58|0
1629967110000|2021-08-26 08:38:30|15.03|13.6|15.05|13.61|15.05|13.61|15.03|13.6|0
1629967130000|2021-08-26 08:38:50|15.03|13.6|15.11|13.67|15.11|13.67|15.03|13.6|0
1629967140000|2021-08-26 08:39:00|15.15|13.7|15.13|13.69|15.15|13.7|15.13|13.69|0
1629967150000|2021-08-26 08:39:10|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629967160000|2021-08-26 08:39:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629967170000|2021-08-26 08:39:30|15.08|13.64|15.08|13.64|15.11|13.67|15.08|13.64|0
1629967180000|2021-08-26 08:39:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629967190000|2021-08-26 08:39:50|15.1|13.66|15.11|13.67|15.11|13.67|15.1|13.66|0
1629967200000|2021-08-26 08:40:00|15.15|13.7|15.11|13.67|15.15|13.7|15.11|13.67|0
1629967210000|2021-08-26 08:40:10|15.13|13.69|15.11|13.67|15.14|13.7|15.11|13.67|0
1629967220000|2021-08-26 08:40:20|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1629967240000|2021-08-26 08:40:40|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967250000|2021-08-26 08:40:50|15.18|13.73|15.18|13.73|15.18|13.73|15.14|13.7|0
1629967260000|2021-08-26 08:41:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967280000|2021-08-26 08:41:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629967290000|2021-08-26 08:41:30|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629967300000|2021-08-26 08:41:40|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629967330000|2021-08-26 08:42:10|15.14|13.7|15.14|13.7|15.14|13.7|15.11|13.67|0
1629967340000|2021-08-26 08:42:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629967350000|2021-08-26 08:42:30|15.18|13.73|15.16|13.72|15.18|13.73|15.16|13.72|0
1629967360000|2021-08-26 08:42:40|15.18|13.73|15.18|13.73|15.18|13.73|15.16|13.72|0
1629967370000|2021-08-26 08:42:50|15.14|13.7|15.18|13.73|15.18|13.73|15.14|13.7|0
1629967380000|2021-08-26 08:43:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967390000|2021-08-26 08:43:10|15.16|13.72|15.14|13.7|15.16|13.72|15.14|13.7|0
1629967400000|2021-08-26 08:43:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629967420000|2021-08-26 08:43:40|15.14|13.7|15.16|13.72|15.18|13.73|15.14|13.7|0
1629967430000|2021-08-26 08:43:50|15.18|13.73|15.16|13.72|15.18|13.73|15.16|13.72|0
1629967440000|2021-08-26 08:44:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967450000|2021-08-26 08:44:10|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629967460000|2021-08-26 08:44:20|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1629967470000|2021-08-26 08:44:30|15.19|13.75|15.14|13.7|15.19|13.75|15.14|13.7|0
1629967480000|2021-08-26 08:44:40|15.18|13.73|15.14|13.7|15.18|13.73|15.14|13.7|0
1629967500000|2021-08-26 08:45:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629967520000|2021-08-26 08:45:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967540000|2021-08-26 08:45:40|15.17|13.73|15.17|13.73|15.21|13.76|15.17|13.73|0
1629967560000|2021-08-26 08:46:00|15.21|13.76|15.17|13.73|15.21|13.76|15.17|13.73|0
1629967580000|2021-08-26 08:46:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967610000|2021-08-26 08:46:50|15.11|13.67|15.12|13.68|15.12|13.68|15.11|13.67|0
1629967620000|2021-08-26 08:47:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629967630000|2021-08-26 08:47:10|15.14|13.7|15.12|13.68|15.14|13.7|15.12|13.68|0
1629967640000|2021-08-26 08:47:20|15.11|13.67|15.14|13.7|15.17|13.73|15.11|13.67|0
1629967660000|2021-08-26 08:47:40|15.16|13.71|15.17|13.73|15.17|13.73|15.14|13.7|0
1629967670000|2021-08-26 08:47:50|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967690000|2021-08-26 08:48:10|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1629967700000|2021-08-26 08:48:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967750000|2021-08-26 08:49:10|15.17|13.73|15.17|13.73|15.17|13.73|15.16|13.71|0
1629967790000|2021-08-26 08:49:50|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629967800000|2021-08-26 08:50:00|15.15|13.73|15.2|13.76|15.2|13.76|15.15|13.73|0
1629967820000|2021-08-26 08:50:20|15.19|13.74|15.17|13.73|15.19|13.74|15.17|13.73|0
1629967830000|2021-08-26 08:50:30|15.19|13.74|15.17|13.73|15.19|13.74|15.17|13.73|0
1629967860000|2021-08-26 08:51:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629967870000|2021-08-26 08:51:10|15.17|13.73|15.14|13.69|15.17|13.73|15.14|13.69|0
1629967890000|2021-08-26 08:51:30|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629967900000|2021-08-26 08:51:40|15.15|13.71|15.14|13.69|15.15|13.71|15.14|13.69|0
1629967910000|2021-08-26 08:51:50|15.15|13.71|15.2|13.76|15.2|13.76|15.15|13.71|0
1629967920000|2021-08-26 08:52:00|15.17|13.72|15.2|13.76|15.2|13.76|15.17|13.72|0
1629967930000|2021-08-26 08:52:10|15.17|13.72|15.17|13.72|15.2|13.76|15.17|13.72|0
1629967940000|2021-08-26 08:52:20|15.19|13.74|15.17|13.72|15.19|13.74|15.17|13.72|0
1629967970000|2021-08-26 08:52:50|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1629967980000|2021-08-26 08:53:00|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629967990000|2021-08-26 08:53:10|15.19|13.74|15.2|13.75|15.2|13.75|15.19|13.74|0
1629968020000|2021-08-26 08:53:40|15.19|13.74|15.2|13.75|15.2|13.75|15.17|13.72|0
1629968040000|2021-08-26 08:54:00|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629968080000|2021-08-26 08:54:40|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629968090000|2021-08-26 08:54:50|15.17|13.72|15.17|13.72|15.17|13.72|15.15|13.71|0
1629968100000|2021-08-26 08:55:00|15.15|13.71|15.17|13.72|15.17|13.72|15.15|13.71|0
1629968110000|2021-08-26 08:55:10|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1629968120000|2021-08-26 08:55:20|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1629968140000|2021-08-26 08:55:40|15.13|13.69|15.17|13.72|15.17|13.72|15.13|13.69|0
1629968190000|2021-08-26 08:56:30|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629968200000|2021-08-26 08:56:40|15.23|13.78|15.23|13.78|15.27|13.81|15.23|13.78|0
1629968210000|2021-08-26 08:56:50|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1629968220000|2021-08-26 08:57:00|15.22|13.77|15.23|13.78|15.23|13.78|15.22|13.77|0
1629968230000|2021-08-26 08:57:10|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629968240000|2021-08-26 08:57:20|15.2|13.75|15.2|13.75|15.2|13.75|15.17|13.72|0
1629968250000|2021-08-26 08:57:30|15.17|13.72|15.2|13.75|15.2|13.75|15.17|13.72|0
1629968260000|2021-08-26 08:57:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629968270000|2021-08-26 08:57:50|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1629968280000|2021-08-26 08:58:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629968290000|2021-08-26 08:58:10|15.27|13.81|15.3|13.84|15.3|13.84|15.27|13.81|0
1629968300000|2021-08-26 08:58:20|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1629968310000|2021-08-26 08:58:30|15.3|13.84|15.27|13.81|15.3|13.84|15.27|13.81|0
1629968320000|2021-08-26 08:58:40|15.28|13.83|15.27|13.81|15.28|13.83|15.27|13.81|0
1629968340000|2021-08-26 08:59:00|15.3|13.84|15.27|13.81|15.3|13.84|15.27|13.81|0
1629968350000|2021-08-26 08:59:10|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629968360000|2021-08-26 08:59:20|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1629968380000|2021-08-26 08:59:40|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1629968390000|2021-08-26 08:59:50|15.26|13.81|15.33|13.87|15.33|13.87|15.26|13.81|0
1629968400000|2021-08-26 09:00:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629968410000|2021-08-26 09:00:10|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1629968420000|2021-08-26 09:00:20|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629968430000|2021-08-26 09:00:30|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1629968440000|2021-08-26 09:00:40|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1629968450000|2021-08-26 09:00:50|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629968460000|2021-08-26 09:01:00|15.37|13.9|15.43|13.96|15.47|13.99|15.37|13.9|0
1629968470000|2021-08-26 09:01:10|15.47|13.99|15.43|13.96|15.47|13.99|15.43|13.96|0
1629968500000|2021-08-26 09:01:40|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1629968510000|2021-08-26 09:01:50|15.43|13.96|15.43|13.96|15.43|13.96|15.4|13.93|0
1629968520000|2021-08-26 09:02:00|15.47|13.99|15.43|13.96|15.47|13.99|15.43|13.96|0
1629968530000|2021-08-26 09:02:10|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1629968550000|2021-08-26 09:02:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1629968560000|2021-08-26 09:02:40|15.54|14.06|15.47|13.99|15.54|14.06|15.47|13.99|0
1629968570000|2021-08-26 09:02:50|15.5|14.02|15.47|13.99|15.5|14.02|15.47|13.99|0
1629968580000|2021-08-26 09:03:00|15.5|14.02|15.5|14.02|15.53|14.06|15.5|14.02|0
1629968590000|2021-08-26 09:03:10|15.53|14.06|15.5|14.02|15.53|14.06|15.5|14.02|0
1629968600000|2021-08-26 09:03:20|15.53|14.06|15.53|14.06|15.53|14.06|15.53|14.06|0
1629968610000|2021-08-26 09:03:30|15.57|14.09|15.53|14.05|15.57|14.09|15.53|14.05|0
1629968630000|2021-08-26 09:03:50|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629968650000|2021-08-26 09:04:10|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1629968660000|2021-08-26 09:04:20|15.5|14.02|15.5|14.02|15.53|14.05|15.5|14.02|0
1629968670000|2021-08-26 09:04:30|15.52|14.04|15.57|14.09|15.57|14.09|15.52|14.04|0
1629968680000|2021-08-26 09:04:40|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1629968690000|2021-08-26 09:04:50|15.6|14.12|15.57|14.09|15.6|14.12|15.57|14.09|0
1629968700000|2021-08-26 09:05:00|15.6|14.12|15.71|14.21|15.74|14.24|15.6|14.12|0
1629968710000|2021-08-26 09:05:10|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629968720000|2021-08-26 09:05:20|15.74|14.24|15.67|14.18|15.74|14.24|15.67|14.18|0
1629968730000|2021-08-26 09:05:30|15.64|14.15|15.6|14.12|15.64|14.15|15.6|14.12|0
1629968740000|2021-08-26 09:05:40|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1629968750000|2021-08-26 09:05:50|15.53|14.05|15.5|14.02|15.53|14.05|15.5|14.02|0
1629968760000|2021-08-26 09:06:00|15.53|14.05|15.57|14.08|15.57|14.08|15.53|14.05|0
1629968770000|2021-08-26 09:06:10|15.53|14.05|15.5|14.02|15.53|14.05|15.5|14.02|0
1629968790000|2021-08-26 09:06:30|15.53|14.05|15.5|14.02|15.53|14.05|15.5|14.02|0
1629968800000|2021-08-26 09:06:40|15.52|14.04|15.57|14.08|15.57|14.08|15.5|14.02|0
1629968810000|2021-08-26 09:06:50|15.6|14.11|15.57|14.08|15.6|14.11|15.57|14.08|0
1629968820000|2021-08-26 09:07:00|15.6|14.11|15.57|14.08|15.63|14.15|15.57|14.08|0
1629968830000|2021-08-26 09:07:10|15.6|14.11|15.53|14.05|15.6|14.11|15.5|14.02|0
1629968840000|2021-08-26 09:07:20|15.57|14.08|15.53|14.05|15.57|14.08|15.53|14.05|0
1629968850000|2021-08-26 09:07:30|15.55|14.07|15.57|14.08|15.57|14.08|15.55|14.07|0
1629968860000|2021-08-26 09:07:40|15.58|14.1|15.51|14.04|15.58|14.1|15.5|14.02|0
1629968870000|2021-08-26 09:07:50|15.53|14.05|15.57|14.08|15.57|14.08|15.53|14.05|0
1629968880000|2021-08-26 09:08:00|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629968890000|2021-08-26 09:08:10|15.57|14.08|15.6|14.11|15.6|14.11|15.57|14.08|0
1629968900000|2021-08-26 09:08:20|15.53|14.05|15.57|14.08|15.57|14.08|15.53|14.05|0
1629968910000|2021-08-26 09:08:30|15.53|14.05|15.6|14.11|15.6|14.11|15.53|14.05|0
1629968920000|2021-08-26 09:08:40|15.58|14.1|15.6|14.11|15.6|14.11|15.58|14.1|0
1629968930000|2021-08-26 09:08:50|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629968950000|2021-08-26 09:09:10|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629968970000|2021-08-26 09:09:30|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629968980000|2021-08-26 09:09:40|15.6|14.11|15.6|14.11|15.6|14.11|15.56|14.08|0
1629968990000|2021-08-26 09:09:50|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1629969000000|2021-08-26 09:10:00|15.56|14.08|15.56|14.08|15.56|14.08|15.53|14.05|0
1629969010000|2021-08-26 09:10:10|15.53|14.05|15.56|14.08|15.56|14.08|15.53|14.05|0
1629969020000|2021-08-26 09:10:20|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1629969050000|2021-08-26 09:10:50|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629969060000|2021-08-26 09:11:00|15.49|14.02|15.53|14.05|15.53|14.05|15.46|13.99|0
1629969070000|2021-08-26 09:11:10|15.51|14.03|15.53|14.05|15.53|14.05|15.49|14.02|0
1629969080000|2021-08-26 09:11:20|15.49|14.02|15.44|13.97|15.49|14.02|15.44|13.97|0
1629969090000|2021-08-26 09:11:30|15.46|13.99|15.46|13.99|15.46|13.99|15.43|13.96|0
1629969100000|2021-08-26 09:11:40|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1629969120000|2021-08-26 09:12:00|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629969130000|2021-08-26 09:12:10|15.48|14|15.46|13.99|15.48|14|15.46|13.99|0
1629969140000|2021-08-26 09:12:20|15.42|13.96|15.42|13.96|15.42|13.96|15.42|13.96|0
1629969150000|2021-08-26 09:12:30|15.39|13.93|15.36|13.89|15.39|13.93|15.36|13.89|0
1629969160000|2021-08-26 09:12:40|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629969170000|2021-08-26 09:12:50|15.36|13.89|15.39|13.92|15.39|13.92|15.36|13.89|0
1629969190000|2021-08-26 09:13:10|15.41|13.94|15.42|13.96|15.42|13.96|15.41|13.94|0
1629969210000|2021-08-26 09:13:30|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1629969220000|2021-08-26 09:13:40|15.42|13.96|15.42|13.96|15.46|13.99|15.42|13.96|0
1629969230000|2021-08-26 09:13:50|15.46|13.99|15.46|13.99|15.46|13.99|15.44|13.97|0
1629969240000|2021-08-26 09:14:00|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969250000|2021-08-26 09:14:10|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629969260000|2021-08-26 09:14:20|15.36|13.89|15.39|13.92|15.39|13.92|15.36|13.89|0
1629969270000|2021-08-26 09:14:30|15.42|13.95|15.39|13.92|15.42|13.95|15.39|13.92|0
1629969280000|2021-08-26 09:14:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969290000|2021-08-26 09:14:50|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629969300000|2021-08-26 09:15:00|15.47|14|15.49|14.02|15.49|14.02|15.46|13.98|0
1629969310000|2021-08-26 09:15:10|15.46|13.98|15.47|14|15.47|14|15.46|13.98|0
1629969320000|2021-08-26 09:15:20|15.46|13.98|15.46|13.98|15.47|14|15.46|13.98|0
1629969330000|2021-08-26 09:15:30|15.47|14|15.47|14|15.49|14.02|15.46|13.98|0
1629969340000|2021-08-26 09:15:40|15.46|13.98|15.42|13.95|15.46|13.98|15.42|13.95|0
1629969350000|2021-08-26 09:15:50|15.46|13.98|15.42|13.95|15.46|13.98|15.42|13.95|0
1629969360000|2021-08-26 09:16:00|15.41|13.94|15.42|13.95|15.42|13.95|15.41|13.94|0
1629969370000|2021-08-26 09:16:10|15.39|13.92|15.39|13.92|15.41|13.94|15.39|13.92|0
1629969380000|2021-08-26 09:16:20|15.41|13.94|15.39|13.92|15.41|13.94|15.39|13.92|0
1629969390000|2021-08-26 09:16:30|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969400000|2021-08-26 09:16:40|15.39|13.92|15.41|13.94|15.42|13.95|15.39|13.92|0
1629969410000|2021-08-26 09:16:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969420000|2021-08-26 09:17:00|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629969430000|2021-08-26 09:17:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969440000|2021-08-26 09:17:20|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1629969450000|2021-08-26 09:17:30|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969460000|2021-08-26 09:17:40|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1629969470000|2021-08-26 09:17:50|15.39|13.92|15.42|13.95|15.42|13.95|15.39|13.92|0
1629969480000|2021-08-26 09:18:00|15.4|13.94|15.35|13.89|15.4|13.94|15.32|13.86|0
1629969490000|2021-08-26 09:18:10|15.34|13.88|15.35|13.89|15.35|13.89|15.34|13.88|0
1629969500000|2021-08-26 09:18:20|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629969510000|2021-08-26 09:18:30|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629969540000|2021-08-26 09:19:00|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1629969550000|2021-08-26 09:19:10|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1629969590000|2021-08-26 09:19:50|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1629969610000|2021-08-26 09:20:10|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629969620000|2021-08-26 09:20:20|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629969630000|2021-08-26 09:20:30|15.37|13.9|15.35|13.89|15.38|13.92|15.35|13.89|0
1629969640000|2021-08-26 09:20:40|15.32|13.86|15.32|13.86|15.32|13.86|15.28|13.83|0
1629969650000|2021-08-26 09:20:50|15.3|13.84|15.28|13.83|15.3|13.84|15.28|13.83|0
1629969660000|2021-08-26 09:21:00|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1629969670000|2021-08-26 09:21:10|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629969680000|2021-08-26 09:21:20|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629969690000|2021-08-26 09:21:30|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629969710000|2021-08-26 09:21:50|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1629969740000|2021-08-26 09:22:20|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969750000|2021-08-26 09:22:30|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629969760000|2021-08-26 09:22:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969780000|2021-08-26 09:23:00|15.4|13.93|15.42|13.95|15.42|13.95|15.4|13.93|0
1629969790000|2021-08-26 09:23:10|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629969800000|2021-08-26 09:23:20|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1629969820000|2021-08-26 09:23:40|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1629969830000|2021-08-26 09:23:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969840000|2021-08-26 09:24:00|15.4|13.93|15.4|13.93|15.42|13.95|15.4|13.93|0
1629969850000|2021-08-26 09:24:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1629969870000|2021-08-26 09:24:30|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1629969880000|2021-08-26 09:24:40|15.42|13.95|15.4|13.93|15.42|13.95|15.38|13.92|0
1629969890000|2021-08-26 09:24:50|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1629969900000|2021-08-26 09:25:00|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1629969910000|2021-08-26 09:25:10|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1629969920000|2021-08-26 09:25:20|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629969930000|2021-08-26 09:25:30|15.33|13.87|15.31|13.85|15.35|13.89|15.31|13.85|0
1629969940000|2021-08-26 09:25:40|15.3|13.84|15.28|13.82|15.3|13.84|15.28|13.82|0
1629969960000|2021-08-26 09:26:00|15.24|13.79|15.26|13.81|15.26|13.81|15.24|13.79|0
1629969970000|2021-08-26 09:26:10|15.24|13.79|15.23|13.78|15.24|13.79|15.21|13.76|0
1629969980000|2021-08-26 09:26:20|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629969990000|2021-08-26 09:26:30|15.21|13.76|15.24|13.79|15.24|13.79|15.21|13.76|0
1629970020000|2021-08-26 09:27:00|15.21|13.76|15.23|13.78|15.23|13.78|15.21|13.76|0
1629970030000|2021-08-26 09:27:10|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1629970040000|2021-08-26 09:27:20|15.24|13.79|15.23|13.78|15.24|13.79|15.21|13.76|0
1629970050000|2021-08-26 09:27:30|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629970060000|2021-08-26 09:27:40|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629970070000|2021-08-26 09:27:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629970080000|2021-08-26 09:28:00|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629970090000|2021-08-26 09:28:10|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629970100000|2021-08-26 09:28:20|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629970110000|2021-08-26 09:28:30|15.34|13.88|15.29|13.84|15.34|13.88|15.29|13.84|0
1629970120000|2021-08-26 09:28:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629970140000|2021-08-26 09:29:00|15.34|13.88|15.38|13.91|15.38|13.91|15.34|13.88|0
1629970150000|2021-08-26 09:29:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629970160000|2021-08-26 09:29:20|15.41|13.94|15.41|13.94|15.41|13.94|15.38|13.91|0
1629970170000|2021-08-26 09:29:30|15.45|13.97|15.41|13.94|15.45|13.97|15.41|13.94|0
1629970200000|2021-08-26 09:30:00|15.48|14.01|15.45|13.97|15.51|14.04|15.45|13.97|0
1629970210000|2021-08-26 09:30:10|15.48|14.01|15.55|14.07|15.55|14.07|15.48|14.01|0
1629970220000|2021-08-26 09:30:20|15.58|14.1|15.55|14.07|15.58|14.1|15.55|14.07|0
1629970230000|2021-08-26 09:30:30|15.51|14.04|15.51|14.04|15.51|14.04|15.51|14.04|0
1629970240000|2021-08-26 09:30:40|15.5|14.02|15.48|14.01|15.5|14.02|15.48|14.01|0
1629970250000|2021-08-26 09:30:50|15.51|14|15.51|14.04|15.51|14.04|15.51|14|0
1629970270000|2021-08-26 09:31:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629970280000|2021-08-26 09:31:20|15.58|14.1|15.55|14.07|15.58|14.1|15.55|14.07|0
1629970290000|2021-08-26 09:31:30|15.53|14.05|15.57|14.08|15.57|14.08|15.53|14.05|0
1629970300000|2021-08-26 09:31:40|15.58|14.1|15.58|14.1|15.58|14.1|15.55|14.07|0
1629970310000|2021-08-26 09:31:50|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629970320000|2021-08-26 09:32:00|15.58|14.1|15.5|14.02|15.58|14.1|15.5|14.02|0
1629970330000|2021-08-26 09:32:10|15.51|14.04|15.51|14.03|15.51|14.04|15.51|14.03|0
1629970340000|2021-08-26 09:32:20|15.48|14|15.48|14|15.5|14.02|15.48|14|0
1629970350000|2021-08-26 09:32:30|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629970360000|2021-08-26 09:32:40|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629970370000|2021-08-26 09:32:50|15.48|14|15.51|14.03|15.51|14.03|15.48|14|0
1629970380000|2021-08-26 09:33:00|15.48|14|15.48|14|15.48|14|15.48|14|0
1629970390000|2021-08-26 09:33:10|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629970400000|2021-08-26 09:33:20|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629970410000|2021-08-26 09:33:30|15.44|13.97|15.37|13.91|15.44|13.97|15.37|13.91|0
1629970420000|2021-08-26 09:33:40|15.36|13.9|15.37|13.91|15.37|13.91|15.36|13.9|0
1629970430000|2021-08-26 09:33:50|15.41|13.94|15.39|13.93|15.41|13.94|15.37|13.91|0
1629970440000|2021-08-26 09:34:00|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629970450000|2021-08-26 09:34:10|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629970460000|2021-08-26 09:34:20|15.48|14|15.46|13.99|15.48|14|15.46|13.99|0
1629970470000|2021-08-26 09:34:30|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629970500000|2021-08-26 09:35:00|15.39|13.93|15.37|13.91|15.41|13.94|15.37|13.91|0
1629970510000|2021-08-26 09:35:10|15.39|13.93|15.41|13.94|15.41|13.94|15.39|13.93|0
1629970520000|2021-08-26 09:35:20|15.39|13.93|15.37|13.91|15.39|13.93|15.34|13.88|0
1629970530000|2021-08-26 09:35:30|15.36|13.89|15.37|13.91|15.37|13.91|15.36|13.89|0
1629970540000|2021-08-26 09:35:40|15.39|13.92|15.39|13.92|15.39|13.92|15.37|13.91|0
1629970550000|2021-08-26 09:35:50|15.41|13.94|15.37|13.91|15.41|13.94|15.37|13.91|0
1629970560000|2021-08-26 09:36:00|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1629970570000|2021-08-26 09:36:10|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629970580000|2021-08-26 09:36:20|15.46|13.99|15.44|13.97|15.46|13.99|15.42|13.96|0
1629970600000|2021-08-26 09:36:40|15.47|14|15.42|13.96|15.47|14|15.42|13.96|0
1629970610000|2021-08-26 09:36:50|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1629970620000|2021-08-26 09:37:00|15.37|13.91|15.41|13.94|15.41|13.94|15.37|13.91|0
1629970630000|2021-08-26 09:37:10|15.44|13.97|15.44|13.97|15.44|13.97|15.41|13.94|0
1629970640000|2021-08-26 09:37:20|15.46|13.99|15.44|13.97|15.47|14|15.44|13.97|0
1629970650000|2021-08-26 09:37:30|15.47|14|15.47|14|15.47|14|15.44|13.97|0
1629970660000|2021-08-26 09:37:40|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629970710000|2021-08-26 09:38:30|15.47|14|15.47|14|15.47|14|15.47|14|0
1629970720000|2021-08-26 09:38:40|15.51|14.03|15.47|14|15.54|14.06|15.47|14|0
1629970730000|2021-08-26 09:38:50|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1629970740000|2021-08-26 09:39:00|15.4|13.94|15.44|13.97|15.46|13.98|15.4|13.94|0
1629970760000|2021-08-26 09:39:20|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1629970780000|2021-08-26 09:39:40|15.37|13.91|15.39|13.92|15.39|13.92|15.37|13.91|0
1629970790000|2021-08-26 09:39:50|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629970800000|2021-08-26 09:40:00|15.39|13.92|15.44|13.97|15.44|13.97|15.39|13.92|0
1629970810000|2021-08-26 09:40:10|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1629970820000|2021-08-26 09:40:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1629970830000|2021-08-26 09:40:30|15.35|13.89|15.37|13.91|15.37|13.91|15.34|13.87|0
1629970850000|2021-08-26 09:40:50|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1629970860000|2021-08-26 09:41:00|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629970890000|2021-08-26 09:41:30|15.45|13.98|15.44|13.97|15.45|13.98|15.44|13.97|0
1629970900000|2021-08-26 09:41:40|15.45|13.98|15.47|14|15.47|14|15.44|13.97|0
1629970920000|2021-08-26 09:42:00|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1629970930000|2021-08-26 09:42:10|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1629970950000|2021-08-26 09:42:30|15.4|13.94|15.4|13.93|15.4|13.94|15.4|13.93|0
1629970960000|2021-08-26 09:42:40|15.37|13.9|15.37|13.9|15.37|13.9|15.33|13.87|0
1629970980000|2021-08-26 09:43:00|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1629971010000|2021-08-26 09:43:30|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1629971020000|2021-08-26 09:43:40|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1629971030000|2021-08-26 09:43:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971040000|2021-08-26 09:44:00|15.37|13.9|15.35|13.89|15.37|13.9|15.35|13.89|0
1629971050000|2021-08-26 09:44:10|15.37|13.9|15.37|13.9|15.37|13.9|15.33|13.87|0
1629971070000|2021-08-26 09:44:30|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1629971080000|2021-08-26 09:44:40|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971090000|2021-08-26 09:44:50|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629971100000|2021-08-26 09:45:00|15.4|13.93|15.4|13.93|15.4|13.93|15.37|13.9|0
1629971110000|2021-08-26 09:45:10|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629971120000|2021-08-26 09:45:20|15.35|13.89|15.33|13.87|15.35|13.89|15.33|13.87|0
1629971130000|2021-08-26 09:45:30|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1629971140000|2021-08-26 09:45:40|15.32|13.86|15.33|13.87|15.33|13.87|15.32|13.86|0
1629971150000|2021-08-26 09:45:50|15.3|13.84|15.37|13.9|15.37|13.9|15.3|13.84|0
1629971160000|2021-08-26 09:46:00|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971170000|2021-08-26 09:46:10|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1629971180000|2021-08-26 09:46:20|15.35|13.89|15.33|13.87|15.35|13.89|15.33|13.87|0
1629971190000|2021-08-26 09:46:30|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1629971210000|2021-08-26 09:46:50|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629971230000|2021-08-26 09:47:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971240000|2021-08-26 09:47:20|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629971250000|2021-08-26 09:47:30|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1629971260000|2021-08-26 09:47:40|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971280000|2021-08-26 09:48:00|15.3|13.84|15.3|13.84|15.31|13.85|15.3|13.84|0
1629971290000|2021-08-26 09:48:10|15.33|13.87|15.33|13.87|15.33|13.87|15.31|13.85|0
1629971300000|2021-08-26 09:48:20|15.31|13.85|15.33|13.87|15.33|13.87|15.3|13.84|0
1629971310000|2021-08-26 09:48:30|15.31|13.85|15.3|13.84|15.31|13.85|15.3|13.84|0
1629971320000|2021-08-26 09:48:40|15.28|13.82|15.3|13.84|15.3|13.84|15.28|13.82|0
1629971330000|2021-08-26 09:48:50|15.29||15.29||15.29||15.29||0
1629971340000|2021-08-26 09:49:00|15.33|13.87|15.29|13.84|15.33|13.87|15.29|13.84|0
1629971350000|2021-08-26 09:49:10|15.31|13.85|15.29|13.84|15.31|13.85|15.29|13.84|0
1629971360000|2021-08-26 09:49:20|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1629971370000|2021-08-26 09:49:30|15.29|13.84|15.26|13.81|15.29|13.84|15.26|13.81|0
1629971390000|2021-08-26 09:49:50|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629971400000|2021-08-26 09:50:00|15.26|13.81|15.29|13.84|15.29|13.84|15.26|13.81|0
1629971430000|2021-08-26 09:50:30|15.26|13.81|15.24|13.79|15.26|13.81|15.24|13.79|0
1629971440000|2021-08-26 09:50:40|15.26|13.81|15.26|13.81|15.26|13.81|15.23|13.78|0
1629971450000|2021-08-26 09:50:50|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629971460000|2021-08-26 09:51:00|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629971470000|2021-08-26 09:51:10||13.74||13.74||13.74||13.74|0
1629971490000|2021-08-26 09:51:30|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629971500000|2021-08-26 09:51:40|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629971510000|2021-08-26 09:51:50|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629971530000|2021-08-26 09:52:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971600000|2021-08-26 09:53:20|15.26|13.8|15.26|13.8|15.26|13.8|15.26|13.8|0
1629971610000|2021-08-26 09:53:30|15.29|13.84|15.31|13.85|15.33|13.87|15.29|13.84|0
1629971620000|2021-08-26 09:53:40|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629971630000|2021-08-26 09:53:50|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629971640000|2021-08-26 09:54:00|15.34|13.88|15.32|13.87|15.34|13.88|15.31|13.85|0
1629971650000|2021-08-26 09:54:10|15.29|13.83|15.31|13.85|15.31|13.85|15.29|13.83|0
1629971660000|2021-08-26 09:54:20|15.32|13.87|15.29|13.83|15.32|13.87|15.29|13.83|0
1629971670000|2021-08-26 09:54:30|15.26|13.8|15.26|13.8|15.27|13.82|15.26|13.8|0
1629971680000|2021-08-26 09:54:40|15.22|13.77|15.26|13.8|15.26|13.8|15.22|13.77|0
1629971700000|2021-08-26 09:55:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629971710000|2021-08-26 09:55:10|15.19|13.74|15.21|13.76|15.21|13.76|15.19|13.74|0
1629971720000|2021-08-26 09:55:20|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629971740000|2021-08-26 09:55:40|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629971750000|2021-08-26 09:55:50|15.19|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1629971760000|2021-08-26 09:56:00|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629971810000|2021-08-26 09:56:50|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629971820000|2021-08-26 09:57:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629971830000|2021-08-26 09:57:10|15.17|13.73|15.15|13.71|15.17|13.73|15.15|13.71|0
1629971840000|2021-08-26 09:57:20|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629971850000|2021-08-26 09:57:30|15.15|13.71|15.19|13.74|15.19|13.74|15.15|13.71|0
1629971870000|2021-08-26 09:57:50|15.22|13.77|15.15|13.71|15.22|13.77|15.15|13.71|0
1629971880000|2021-08-26 09:58:00|15.17|13.73|15.15|13.71|15.17|13.73|15.15|13.71|0
1629971900000|2021-08-26 09:58:20|15.17|13.73|15.19|13.74|15.19|13.74|15.17|13.73|0
1629971920000|2021-08-26 09:58:40|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629971930000|2021-08-26 09:58:50|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1629971960000|2021-08-26 09:59:20|15.2|13.76|15.22|13.77|15.22|13.77|15.2|13.76|0
1629971970000|2021-08-26 09:59:30|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629971980000|2021-08-26 09:59:40|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629972000000|2021-08-26 10:00:00|15.15|13.71|15.15|13.71|15.15|13.71|15.12|13.68|0
1629972020000|2021-08-26 10:00:20|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629972030000|2021-08-26 10:00:30|15.12|13.68|15.08|13.65|15.12|13.68|15.08|13.65|0
1629972040000|2021-08-26 10:00:40|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629972050000|2021-08-26 10:00:50|14.98|13.56|14.98|13.56|15.02|13.59|14.98|13.56|0
1629972060000|2021-08-26 10:01:00|15.02|13.59|15|13.57|15.02|13.59|15|13.57|0
1629972070000|2021-08-26 10:01:10|15.02|13.59|15.03|13.6|15.05|13.62|15.02|13.59|0
1629972080000|2021-08-26 10:01:20|15.02|13.59|14.98|13.56|15.03|13.6|14.98|13.56|0
1629972090000|2021-08-26 10:01:30|14.95|13.53|14.98|13.56|14.98|13.56|14.95|13.53|0
1629972110000|2021-08-26 10:01:50|15.02|13.59|14.98|13.56|15.02|13.59|14.98|13.56|0
1629972120000|2021-08-26 10:02:00|14.95|13.53|14.98|13.56|14.98|13.56|14.95|13.53|0
1629972140000|2021-08-26 10:02:20|14.97|13.54|14.98|13.56|14.98|13.56|14.97|13.54|0
1629972160000|2021-08-26 10:02:40|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629972170000|2021-08-26 10:02:50|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629972180000|2021-08-26 10:03:00|14.97|13.54|14.98|13.55|14.98|13.55|14.97|13.54|0
1629972190000|2021-08-26 10:03:10|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629972200000|2021-08-26 10:03:20|14.95|13.52|14.95|13.52|14.98|13.55|14.95|13.52|0
1629972210000|2021-08-26 10:03:30|14.98|13.55|15.01|13.58|15.01|13.58|14.98|13.55|0
1629972220000|2021-08-26 10:03:40|15.05|13.61|15.01|13.58|15.05|13.61|15.01|13.58|0
1629972240000|2021-08-26 10:04:00|14.98|13.55|15.01|13.58|15.01|13.58|14.98|13.55|0
1629972250000|2021-08-26 10:04:10|15.03|13.6|15.05|13.61|15.05|13.61|15.03|13.6|0
1629972260000|2021-08-26 10:04:20|15.01|13.58|15.05|13.61|15.05|13.61|15.01|13.58|0
1629972270000|2021-08-26 10:04:30|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629972280000|2021-08-26 10:04:40|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629972300000|2021-08-26 10:05:00|15.01|13.58|14.98|13.55|15.01|13.58|14.98|13.55|0
1629972310000|2021-08-26 10:05:10|14.95|13.52|14.98|13.55|14.98|13.55|14.95|13.52|0
1629972320000|2021-08-26 10:05:20|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629972330000|2021-08-26 10:05:30|15.05|13.61|15.05|13.61|15.05|13.61|15.05|13.61|0
1629972340000|2021-08-26 10:05:40|15.08|13.64|15.08|13.64|15.08|13.64|15.05|13.61|0
1629972350000|2021-08-26 10:05:50|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1629972360000|2021-08-26 10:06:00|15.11|13.67|15.11|13.67|15.15|13.7|15.08|13.64|0
1629972370000|2021-08-26 10:06:10|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1629972380000|2021-08-26 10:06:20|15.1|13.66|15.1|13.66|15.1|13.66|15.08|13.64|0
1629972390000|2021-08-26 10:06:30|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629972400000|2021-08-26 10:06:40|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1629972410000|2021-08-26 10:06:50|15.11|13.67|15.15|13.7|15.15|13.7|15.11|13.67|0
1629972420000|2021-08-26 10:07:00|15.13|13.69|15.15|13.7|15.15|13.7|15.13|13.69|0
1629972430000|2021-08-26 10:07:10|15.11|13.67|15.11|13.67|15.11|13.67|15.08|13.64|0
1629972440000|2021-08-26 10:07:20|15.08|13.64|15.1|13.66|15.1|13.66|15.08|13.64|0
1629972450000|2021-08-26 10:07:30|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1629972470000|2021-08-26 10:07:50|15.1|13.66|15.08|13.64|15.11|13.67|15.08|13.64|0
1629972480000|2021-08-26 10:08:00|15.11|13.67|15.15|13.7|15.15|13.7|15.11|13.67|0
1629972500000|2021-08-26 10:08:20|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629972510000|2021-08-26 10:08:30|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629972520000|2021-08-26 10:08:40|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629972530000|2021-08-26 10:08:50|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629972550000|2021-08-26 10:09:10|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629972570000|2021-08-26 10:09:30|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629972580000|2021-08-26 10:09:40|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1629972590000|2021-08-26 10:09:50|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629972600000|2021-08-26 10:10:00|15.21|13.76|15.21|13.76|15.21|13.76|15.2|13.75|0
1629972620000|2021-08-26 10:10:20|15.19|13.75|15.18|13.73|15.19|13.75|15.18|13.73|0
1629972640000|2021-08-26 10:10:40|15.19|13.75|15.18|13.73|15.19|13.75|15.18|13.73|0
1629972650000|2021-08-26 10:10:50|15.19|13.75|15.18|13.73|15.19|13.75|15.18|13.73|0
1629972660000|2021-08-26 10:11:00|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1629972670000|2021-08-26 10:11:10|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1629972680000|2021-08-26 10:11:20|15.16|13.72|15.18|13.73|15.18|13.73|15.16|13.72|0
1629972690000|2021-08-26 10:11:30|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1629972700000|2021-08-26 10:11:40|15.19|13.75|15.21|13.76|15.21|13.76|15.19|13.75|0
1629972720000|2021-08-26 10:12:00|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629972730000|2021-08-26 10:12:10|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629972740000|2021-08-26 10:12:20|15.18|13.73|15.14|13.7|15.18|13.73|15.14|13.7|0
1629972750000|2021-08-26 10:12:30|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629972760000|2021-08-26 10:12:40|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629972790000|2021-08-26 10:13:10|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629972800000|2021-08-26 10:13:20|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629972810000|2021-08-26 10:13:30|15.11|13.67|15.17|13.73|15.17|13.73|15.11|13.67|0
1629972830000|2021-08-26 10:13:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629972840000|2021-08-26 10:14:00|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629972850000|2021-08-26 10:14:10|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629972860000|2021-08-26 10:14:20|15.17|13.73|15.17|13.73|15.17|13.73|15.17|13.73|0
1629972880000|2021-08-26 10:14:40|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629972890000|2021-08-26 10:14:50|15.16|13.71|15.17|13.73|15.17|13.73|15.16|13.71|0
1629972900000|2021-08-26 10:15:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629972910000|2021-08-26 10:15:10|15.11|13.67|15.07|13.64|15.11|13.67|15.07|13.64|0
1629972920000|2021-08-26 10:15:20|15.09|13.65|15.11|13.67|15.11|13.67|15.09|13.65|0
1629972930000|2021-08-26 10:15:30|15.07|13.64|15.09|13.65|15.09|13.65|15.07|13.64|0
1629972940000|2021-08-26 10:15:40|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629972950000|2021-08-26 10:15:50|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629972960000|2021-08-26 10:16:00|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1629972970000|2021-08-26 10:16:10|15.11|13.67|15.07|13.64|15.11|13.67|15.07|13.64|0
1629972980000|2021-08-26 10:16:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629972990000|2021-08-26 10:16:30|15.07|13.64|15.12|13.68|15.12|13.68|15.07|13.64|0
1629973000000|2021-08-26 10:16:40|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629973010000|2021-08-26 10:16:50|15.12|13.68|15.14|13.7|15.14|13.7|15.11|13.67|0
1629973020000|2021-08-26 10:17:00|15.1|13.67|15.14|13.7|15.14|13.7|15.1|13.67|0
1629973030000|2021-08-26 10:17:10|15.1|13.67|15.14|13.7|15.14|13.7|15.1|13.67|0
1629973040000|2021-08-26 10:17:20|15.1|13.67|15.1|13.67|15.14|13.7|15.1|13.67|0
1629973060000|2021-08-26 10:17:40|15.07|13.64|15.07|13.64|15.1|13.67|15.07|13.64|0
1629973070000|2021-08-26 10:17:50|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629973080000|2021-08-26 10:18:00|15.07|13.64|15.1|13.67|15.1|13.67|15.07|13.64|0
1629973090000|2021-08-26 10:18:10|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629973100000|2021-08-26 10:18:20|15.1|13.67|15.1|13.67|15.1|13.67|15.1|13.67|0
1629973120000|2021-08-26 10:18:40|15.07|13.63|15.09|13.65|15.09|13.65|15.07|13.63|0
1629973130000|2021-08-26 10:18:50|15.1|13.67|15.1|13.67|15.1|13.67|15.1|13.67|0
1629973140000|2021-08-26 10:19:00|15.07|13.66|15.07|13.63|15.07|13.66|15.07|13.63|0
1629973160000|2021-08-26 10:19:20|15.09|13.65|15.1|13.66|15.1|13.66|15.09|13.65|0
1629973190000|2021-08-26 10:19:50|15.14|13.69|15.1|13.66|15.14|13.69|15.1|13.66|0
1629973200000|2021-08-26 10:20:00|15.07|13.63|15.09|13.65|15.09|13.65|15.07|13.63|0
1629973210000|2021-08-26 10:20:10|15.07|13.63|15.07|13.63|15.09|13.65|15.07|13.63|0
1629973220000|2021-08-26 10:20:20|15.09|13.65|15.1|13.66|15.1|13.66|15.07|13.63|0
1629973260000|2021-08-26 10:21:00|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1629973270000|2021-08-26 10:21:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629973280000|2021-08-26 10:21:20|15.1|13.66|15.14|13.69|15.14|13.69|15.1|13.66|0
1629973290000|2021-08-26 10:21:30|15.12|13.68|15.14|13.69|15.14|13.69|15.12|13.68|0
1629973300000|2021-08-26 10:21:40|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629973320000|2021-08-26 10:22:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629973340000|2021-08-26 10:22:20|15.17|13.72|15.13|13.69|15.17|13.72|15.13|13.69|0
1629973370000|2021-08-26 10:22:50|15.1|13.66|15.07|13.63|15.1|13.66|15.07|13.63|0
1629973390000|2021-08-26 10:23:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629973400000|2021-08-26 10:23:20|15.07|13.63|15.07|13.63|15.08|13.65|15.07|13.63|0
1629973420000|2021-08-26 10:23:40|15.03|13.6|15.03|13.6|15.07|13.63|15.03|13.6|0
1629973430000|2021-08-26 10:23:50|15.05|13.62|15.03|13.6|15.05|13.62|15.03|13.6|0
1629973440000|2021-08-26 10:24:00|15.07|13.63|15.05|13.62|15.07|13.63|15.05|13.62|0
1629973450000|2021-08-26 10:24:10|15.07|13.63|15.03|13.6|15.07|13.63|15.03|13.6|0
1629973460000|2021-08-26 10:24:20|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1629973490000|2021-08-26 10:24:50|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629973520000|2021-08-26 10:25:20|15.07|13.63|15.07|13.63|15.1|13.66|15.07|13.63|0
1629973530000|2021-08-26 10:25:30|15.06||15.06||15.06||15.06||0
1629973550000|2021-08-26 10:25:50|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1629973560000|2021-08-26 10:26:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629973570000|2021-08-26 10:26:10|15.06|13.63|15.1|13.66|15.1|13.66|15.06|13.63|0
1629973580000|2021-08-26 10:26:20|15.06|13.63|15.06|13.63|15.08|13.65|15.06|13.63|0
1629973590000|2021-08-26 10:26:30|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629973610000|2021-08-26 10:26:50|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629973620000|2021-08-26 10:27:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629973650000|2021-08-26 10:27:30|15.06|13.63|15.08|13.64|15.1|13.66|15.06|13.63|0
1629973660000|2021-08-26 10:27:40|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629973680000|2021-08-26 10:28:00|15.03|13.6|15.05|13.61|15.06|13.63|15.03|13.6|0
1629973690000|2021-08-26 10:28:10|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629973700000|2021-08-26 10:28:20|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629973720000|2021-08-26 10:28:40|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629973730000|2021-08-26 10:28:50|15.06|13.63|15.06|13.63|15.06|13.63|15.05|13.61|0
1629973760000|2021-08-26 10:29:20|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629973790000|2021-08-26 10:29:50|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1629973810000|2021-08-26 10:30:10|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629973840000|2021-08-26 10:30:40|14.99|13.57|14.99|13.57|14.99|13.57|14.99|13.57|0
1629973870000|2021-08-26 10:31:10|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1629973890000|2021-08-26 10:31:30|14.99|13.57|14.99|13.57|14.99|13.57|14.99|13.57|0
1629973910000|2021-08-26 10:31:50|15.03|13.6|15.09|13.66|15.09|13.66|15.03|13.6|0
1629973920000|2021-08-26 10:32:00|15.13|13.69|15.09|13.66|15.13|13.69|15.09|13.66|0
1629973930000|2021-08-26 10:32:10|15.13|13.69|15.16|13.72|15.16|13.72|15.13|13.69|0
1629973950000|2021-08-26 10:32:30|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629973960000|2021-08-26 10:32:40|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1629973990000|2021-08-26 10:33:10|15.16|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1629974000000|2021-08-26 10:33:20|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1629974010000|2021-08-26 10:33:30|15.26|13.81|15.26|13.81|15.26|13.81|15.23|13.78|0
1629974020000|2021-08-26 10:33:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629974030000|2021-08-26 10:33:50|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1629974040000|2021-08-26 10:34:00|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1629974050000|2021-08-26 10:34:10|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629974060000|2021-08-26 10:34:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629974080000|2021-08-26 10:34:40|15.26|13.81|15.26|13.81|15.26|13.81|15.23|13.78|0
1629974100000|2021-08-26 10:35:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629974110000|2021-08-26 10:35:10|15.24|13.79|15.26|13.81|15.26|13.81|15.24|13.79|0
1629974120000|2021-08-26 10:35:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629974140000|2021-08-26 10:35:40|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629974150000|2021-08-26 10:35:50|15.23|13.78|15.21|13.76|15.23|13.78|15.21|13.76|0
1629974160000|2021-08-26 10:36:00|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629974170000|2021-08-26 10:36:10|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1629974180000|2021-08-26 10:36:20|15.21|13.76|15.19|13.74|15.21|13.76|15.19|13.74|0
1629974220000|2021-08-26 10:37:00|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629974300000|2021-08-26 10:38:20|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629974310000|2021-08-26 10:38:30|15.09|13.65|15.11|13.67|15.11|13.67|15.09|13.65|0
1629974320000|2021-08-26 10:38:40|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629974330000|2021-08-26 10:38:50|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629974340000|2021-08-26 10:39:00|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1629974350000|2021-08-26 10:39:10|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629974370000|2021-08-26 10:39:30|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1629974390000|2021-08-26 10:39:50|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629974400000|2021-08-26 10:40:00|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629974430000|2021-08-26 10:40:30|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629974500000|2021-08-26 10:41:40|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1629974510000|2021-08-26 10:41:50|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629974520000|2021-08-26 10:42:00|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629974530000|2021-08-26 10:42:10|15|13.57|15|13.57|15|13.57|15|13.57|0
1629974540000|2021-08-26 10:42:20|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1629974650000|2021-08-26 10:44:10|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1629974700000|2021-08-26 10:45:00|15.02|13.59|15.02|13.59|15.05|13.62|15.02|13.59|0
1629974710000|2021-08-26 10:45:10|15.05|13.62|15.02|13.59|15.05|13.62|15.02|13.59|0
1629974720000|2021-08-26 10:45:20|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629974730000|2021-08-26 10:45:30|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629974740000|2021-08-26 10:45:40|14.98|13.56|14.98|13.56|14.98|13.56|14.98|13.56|0
1629974750000|2021-08-26 10:45:50|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629974760000|2021-08-26 10:46:00|14.98|13.56|14.95|13.53|14.98|13.56|14.95|13.53|0
1629974780000|2021-08-26 10:46:20|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1629974790000|2021-08-26 10:46:30|14.95|13.53|14.98|13.56|14.98|13.56|14.95|13.53|0
1629974800000|2021-08-26 10:46:40|14.95|13.53|14.98|13.56|14.98|13.56|14.95|13.53|0
1629974820000|2021-08-26 10:47:00||13.55||13.55||13.55||13.55|0
1629974850000|2021-08-26 10:47:30|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629974870000|2021-08-26 10:47:50|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629974880000|2021-08-26 10:48:00|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629974890000|2021-08-26 10:48:10|15|13.57|14.98|13.55|15.01|13.58|14.98|13.55|0
1629974980000|2021-08-26 10:49:40|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1629975010000|2021-08-26 10:50:10|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629975030000|2021-08-26 10:50:30|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629975050000|2021-08-26 10:50:50|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629975070000|2021-08-26 10:51:10|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1629975080000|2021-08-26 10:51:20|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629975100000|2021-08-26 10:51:40|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629975120000|2021-08-26 10:52:00|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629975150000|2021-08-26 10:52:30|14.84|13.43|14.88|13.46|14.88|13.46|14.84|13.43|0
1629975170000|2021-08-26 10:52:50|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629975180000|2021-08-26 10:53:00|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1629975210000|2021-08-26 10:53:30|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1629975230000|2021-08-26 10:53:50|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1629975250000|2021-08-26 10:54:10|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629975280000|2021-08-26 10:54:40|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629975290000|2021-08-26 10:54:50|14.96|13.54|14.94|13.52|14.96|13.54|14.94|13.52|0
1629975300000|2021-08-26 10:55:00|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1629975310000|2021-08-26 10:55:10|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629975320000|2021-08-26 10:55:20|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629975350000|2021-08-26 10:55:50|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629975360000|2021-08-26 10:56:00|14.94|13.52|14.97|13.55|14.97|13.55|14.94|13.52|0
1629975370000|2021-08-26 10:56:10|14.94|13.52|14.96|13.53|14.97|13.55|14.94|13.52|0
1629975380000|2021-08-26 10:56:20|14.97|13.55|14.94|13.52|14.97|13.55|14.94|13.52|0
1629975400000|2021-08-26 10:56:40|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629975410000|2021-08-26 10:56:50|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1629975490000|2021-08-26 10:58:10|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629975530000|2021-08-26 10:58:50|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629975560000|2021-08-26 10:59:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629975570000|2021-08-26 10:59:30|15.07|13.64|15.01|13.58|15.07|13.64|15.01|13.58|0
1629975580000|2021-08-26 10:59:40|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629975590000|2021-08-26 10:59:50|15.01|13.58|15.04|13.61|15.04|13.61|15.01|13.58|0
1629975600000|2021-08-26 11:00:00|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1629975620000|2021-08-26 11:00:20|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1629975630000|2021-08-26 11:00:30|15|13.61|15.04|13.61|15.04|13.61|15|13.61|0
1629975660000|2021-08-26 11:01:00|14.97|13.55|15.04|13.61|15.04|13.61|14.97|13.55|0
1629975680000|2021-08-26 11:01:20|15|13.58|15|13.58|15|13.58|15|13.58|0
1629975690000|2021-08-26 11:01:30|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1629975710000|2021-08-26 11:01:50|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1629975730000|2021-08-26 11:02:10|15.04|13.61|15.04|13.6|15.04|13.61|15.04|13.6|0
1629975750000|2021-08-26 11:02:30|15|13.57|15|13.57|15.04|13.6|15|13.57|0
1629975760000|2021-08-26 11:02:40|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629975780000|2021-08-26 11:03:00|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1629975800000|2021-08-26 11:03:20|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1629975810000|2021-08-26 11:03:30|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629975820000|2021-08-26 11:03:40|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1629975830000|2021-08-26 11:03:50|14.99|13.56|15|13.57|15|13.57|14.99|13.56|0
1629975840000|2021-08-26 11:04:00|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1629975870000|2021-08-26 11:04:30|15|13.57|15|13.57|15|13.57|15|13.57|0
1629975880000|2021-08-26 11:04:40|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1629975890000|2021-08-26 11:04:50|15|13.57|15|13.57|15|13.57|15|13.57|0
1629975930000|2021-08-26 11:05:30|15.28|13.82|15.31|13.85|15.31|13.85|15.28|13.82|0
1629975950000|2021-08-26 11:05:50|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629975970000|2021-08-26 11:06:10|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1629975980000|2021-08-26 11:06:20|15.29|13.84|15.31|13.85|15.31|13.85|15.29|13.84|0
1629975990000|2021-08-26 11:06:30|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629976000000|2021-08-26 11:06:40|15.31|13.85|15.28|13.82|15.31|13.85|15.28|13.82|0
1629976030000|2021-08-26 11:07:10|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976040000|2021-08-26 11:07:20|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1629976050000|2021-08-26 11:07:30|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629976060000|2021-08-26 11:07:40|15.31|13.85|15.28|13.82|15.31|13.85|15.28|13.82|0
1629976070000|2021-08-26 11:07:50|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976100000|2021-08-26 11:08:20|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629976140000|2021-08-26 11:09:00|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629976170000|2021-08-26 11:09:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976180000|2021-08-26 11:09:40|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629976200000|2021-08-26 11:10:00|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1629976210000|2021-08-26 11:10:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629976220000|2021-08-26 11:10:20|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976230000|2021-08-26 11:10:30|15.27|13.82|15.31|13.85|15.31|13.85|15.27|13.82|0
1629976250000|2021-08-26 11:10:50|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1629976260000|2021-08-26 11:11:00|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629976270000|2021-08-26 11:11:10|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976300000|2021-08-26 11:11:40|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629976350000|2021-08-26 11:12:30|15.31|13.85|15.27|13.82|15.31|13.85|15.27|13.82|0
1629976360000|2021-08-26 11:12:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976370000|2021-08-26 11:12:50|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629976380000|2021-08-26 11:13:00|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629976430000|2021-08-26 11:13:50|15.3||15.3||15.3||15.3||0
1629976510000|2021-08-26 11:15:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629976530000|2021-08-26 11:15:30|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1629976540000|2021-08-26 11:15:40|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629976550000|2021-08-26 11:15:50|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1629976590000|2021-08-26 11:16:30|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1629976610000|2021-08-26 11:16:50|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629976620000|2021-08-26 11:17:00|15.25|13.8|15.24|13.78|15.27|13.81|15.24|13.78|0
1629976630000|2021-08-26 11:17:10|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1629976640000|2021-08-26 11:17:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629976680000|2021-08-26 11:18:00|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629976700000|2021-08-26 11:18:20|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629976710000|2021-08-26 11:18:30|15.2|13.75|15.27|13.81|15.27|13.81|15.2|13.75|0
1629976730000|2021-08-26 11:18:50|15.23|13.78|15.27|13.81|15.27|13.81|15.23|13.78|0
1629976740000|2021-08-26 11:19:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629976750000|2021-08-26 11:19:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629976760000|2021-08-26 11:19:20|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629976780000|2021-08-26 11:19:40|15.2|13.75|15.2|13.75|15.2|13.75|15.17|13.72|0
1629976790000|2021-08-26 11:19:50|15.17|13.72|15.2|13.75|15.2|13.75|15.17|13.72|0
1629976800000|2021-08-26 11:20:00|15.18|13.74|15.17|13.72|15.18|13.74|15.17|13.72|0
1629976820000|2021-08-26 11:20:20|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629976840000|2021-08-26 11:20:40|15.17|13.72|15.17|13.72|15.17|13.72|15.17|13.72|0
1629976850000|2021-08-26 11:20:50|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629976860000|2021-08-26 11:21:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1629976870000|2021-08-26 11:21:10|15.13|13.69|15.13|13.69|15.16|13.72|15.13|13.69|0
1629976890000|2021-08-26 11:21:30|15.1|13.66|15.06|13.63|15.1|13.66|15.05|13.62|0
1629976900000|2021-08-26 11:21:40|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1629976940000|2021-08-26 11:22:20|14.96|13.54|15|13.57|15|13.57|14.96|13.54|0
1629976950000|2021-08-26 11:22:30|15.03|13.6|15|13.57|15.03|13.6|15|13.57|0
1629976970000|2021-08-26 11:22:50|14.96|13.54|15|13.57|15|13.57|14.96|13.54|0
1629976990000|2021-08-26 11:23:10|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1629977000000|2021-08-26 11:23:20|15|13.57|15|13.57|15|13.57|15|13.57|0
1629977010000|2021-08-26 11:23:30|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1629977020000|2021-08-26 11:23:40|15|13.57|14.96|13.54|15|13.57|14.96|13.54|0
1629977030000|2021-08-26 11:23:50|15|13.57|14.93|13.51|15|13.57|14.93|13.51|0
1629977050000|2021-08-26 11:24:10|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629977060000|2021-08-26 11:24:20|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629977070000|2021-08-26 11:24:30|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629977090000|2021-08-26 11:24:50|14.86|13.45|14.86|13.45|14.9|13.48|14.86|13.45|0
1629977100000|2021-08-26 11:25:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1629977120000|2021-08-26 11:25:20|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1629977130000|2021-08-26 11:25:30|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1629977150000|2021-08-26 11:25:50|14.86|13.45|14.89|13.48|14.9|13.48|14.86|13.45|0
1629977160000|2021-08-26 11:26:00|14.88|13.46|14.89|13.48|14.89|13.48|14.86|13.45|0
1629977240000|2021-08-26 11:27:20|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1629977260000|2021-08-26 11:27:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1629977270000|2021-08-26 11:27:50|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629977280000|2021-08-26 11:28:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1629977300000|2021-08-26 11:28:20|15.29||15.29||15.29||15.29||0
1629977350000|2021-08-26 11:29:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1629977360000|2021-08-26 11:29:20|15.29|13.84|15.29|13.84|15.29|13.84|15.29|13.84|0
1629977380000|2021-08-26 11:29:40|15.33|13.87|15.33|13.87|15.33|13.87|15.29|13.84|0
1629977390000|2021-08-26 11:29:50|15.29|13.84|15.33|13.87|15.33|13.87|15.29|13.84|0
1629977430000|2021-08-26 11:30:30|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1629977440000|2021-08-26 11:30:40|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629977450000|2021-08-26 11:30:50|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977470000|2021-08-26 11:31:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629977500000|2021-08-26 11:31:40|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977510000|2021-08-26 11:31:50|15.43|13.96|15.39|13.93|15.43|13.96|15.39|13.93|0
1629977520000|2021-08-26 11:32:00|15.43|13.96|15.39|13.93|15.43|13.96|15.39|13.93|0
1629977530000|2021-08-26 11:32:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629977540000|2021-08-26 11:32:20|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977550000|2021-08-26 11:32:30|15.36|13.9|15.38|13.91|15.39|13.93|15.36|13.9|0
1629977560000|2021-08-26 11:32:40|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977580000|2021-08-26 11:33:00|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1629977590000|2021-08-26 11:33:10|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977610000|2021-08-26 11:33:30|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1629977630000|2021-08-26 11:33:50|15.39|13.93|15.39|13.93|15.39|13.93|15.39|13.93|0
1629977640000|2021-08-26 11:34:00|15.43|13.96|15.36|13.9|15.43|13.96|15.36|13.9|0
1629977660000|2021-08-26 11:34:20|15.39|13.89|15.39|13.93|15.39|13.93|15.39|13.89|0
1629977690000|2021-08-26 11:34:50|15.36|13.89|15.39|13.93|15.39|13.93|15.36|13.89|0
1629977700000|2021-08-26 11:35:00|15.36|13.89|15.36|13.89|15.36|13.89|15.36|13.89|0
1629977710000|2021-08-26 11:35:10|15.39|13.92|15.36|13.89|15.39|13.92|15.36|13.89|0
1629977730000|2021-08-26 11:35:30|15.39|13.92|15.36|13.89|15.39|13.92|15.36|13.89|0
1629977740000|2021-08-26 11:35:40|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629977750000|2021-08-26 11:35:50|15.36|13.89|15.36|13.89|15.36|13.89|15.36|13.89|0
1629977760000|2021-08-26 11:36:00|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1629977780000|2021-08-26 11:36:20|15.36|13.89|15.39|13.92|15.39|13.92|15.36|13.89|0
1629977790000|2021-08-26 11:36:30|15.37|13.91|15.36|13.89|15.39|13.92|15.36|13.89|0
1629977800000|2021-08-26 11:36:40|15.39|13.92|15.37|13.91|15.39|13.92|15.37|13.91|0
1629977810000|2021-08-26 11:36:50|15.39|13.92|15.36|13.89|15.39|13.92|15.36|13.89|0
1629977830000|2021-08-26 11:37:10|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629977840000|2021-08-26 11:37:20|15.29|13.83|15.22|13.77|15.29|13.83|15.22|13.77|0
1629977850000|2021-08-26 11:37:30|15.25|13.8|15.25|13.8|15.29|13.83|15.25|13.8|0
1629977860000|2021-08-26 11:37:40|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629977870000|2021-08-26 11:37:50|15.25|13.8|15.25|13.8|15.25|13.8|15.22|13.77|0
1629977880000|2021-08-26 11:38:00|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629977890000|2021-08-26 11:38:10|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1629977900000|2021-08-26 11:38:20|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1629977910000|2021-08-26 11:38:30|15.25|13.8|15.25|13.8|15.29|13.83|15.25|13.8|0
1629977940000|2021-08-26 11:39:00|15.27|13.82|15.25|13.8|15.29|13.83|15.25|13.8|0
1629977950000|2021-08-26 11:39:10|15.27|13.82|15.25|13.8|15.27|13.82|15.25|13.8|0
1629977980000|2021-08-26 11:39:40|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1629978000000|2021-08-26 11:40:00|15.25|13.8|15.22|13.77|15.25|13.8|15.19|13.74|0
1629978010000|2021-08-26 11:40:10|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629978040000|2021-08-26 11:40:40|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629978060000|2021-08-26 11:41:00|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629978070000|2021-08-26 11:41:10|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629978080000|2021-08-26 11:41:20|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629978100000|2021-08-26 11:41:40|15.28|13.83|15.27|13.81|15.28|13.83|15.27|13.81|0
1629978110000|2021-08-26 11:41:50|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1629978150000|2021-08-26 11:42:30|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629978200000|2021-08-26 11:43:20|15.25|13.8|15.28|13.83|15.28|13.83|15.25|13.8|0
1629978210000|2021-08-26 11:43:30|15.25|13.8|15.28|13.83|15.28|13.83|15.25|13.8|0
1629978270000|2021-08-26 11:44:30|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629978290000|2021-08-26 11:44:50|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629978330000|2021-08-26 11:45:30|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1629978350000|2021-08-26 11:45:50|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1629978360000|2021-08-26 11:46:00|15.31||15.31||15.31||15.31||0
1629978370000|2021-08-26 11:46:10|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629978390000|2021-08-26 11:46:30|15.26|13.81|15.25|13.8|15.26|13.81|15.25|13.8|0
1629978400000|2021-08-26 11:46:40|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1629978410000|2021-08-26 11:46:50|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1629978420000|2021-08-26 11:47:00|15.28|13.83|15.25|13.79|15.28|13.83|15.25|13.79|0
1629978440000|2021-08-26 11:47:20|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629978470000|2021-08-26 11:47:50|15.25|13.79|15.21|13.76|15.25|13.79|15.21|13.76|0
1629978480000|2021-08-26 11:48:00|15.25|13.79|15.21|13.76|15.25|13.79|15.21|13.76|0
1629978490000|2021-08-26 11:48:10|15.25|13.79|15.18|13.73|15.25|13.79|15.18|13.73|0
1629978500000|2021-08-26 11:48:20|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629978510000|2021-08-26 11:48:30|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629978520000|2021-08-26 11:48:40|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629978530000|2021-08-26 11:48:50|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629978540000|2021-08-26 11:49:00|15.2|13.75|15.2|13.75|15.21|13.76|15.2|13.75|0
1629978550000|2021-08-26 11:49:10|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629978580000|2021-08-26 11:49:40|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629978620000|2021-08-26 11:50:20|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978630000|2021-08-26 11:50:30|15.21|13.76|15.21|13.76|15.21|13.76|15.18|13.73|0
1629978650000|2021-08-26 11:50:50|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978660000|2021-08-26 11:51:00|15.23|13.78|15.24|13.79|15.24|13.79|15.23|13.78|0
1629978670000|2021-08-26 11:51:10|15.26|13.81|15.28|13.82|15.28|13.82|15.26|13.81|0
1629978680000|2021-08-26 11:51:20|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978690000|2021-08-26 11:51:30|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629978720000|2021-08-26 11:52:00|15.23|13.78|15.21|13.76|15.23|13.78|15.21|13.76|0
1629978740000|2021-08-26 11:52:20|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629978770000|2021-08-26 11:52:50|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629978780000|2021-08-26 11:53:00|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978790000|2021-08-26 11:53:10|15.28|13.82|15.24|13.79|15.28|13.82|15.24|13.79|0
1629978800000|2021-08-26 11:53:20|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629978840000|2021-08-26 11:54:00|15.24|13.79|15.29|13.84|15.29|13.84|15.24|13.79|0
1629978850000|2021-08-26 11:54:10|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629978860000|2021-08-26 11:54:20|15.27||15.27||15.27||15.27||0
1629978880000|2021-08-26 11:54:40|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978890000|2021-08-26 11:54:50|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629978900000|2021-08-26 11:55:00|15.31|13.85|15.31|13.85|15.31|13.85|15.27|13.82|0
1629978930000|2021-08-26 11:55:30|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629978940000|2021-08-26 11:55:40|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629978990000|2021-08-26 11:56:30|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629979000000|2021-08-26 11:56:40|15.31|13.85|15.27|13.82|15.31|13.85|15.27|13.82|0
1629979020000|2021-08-26 11:57:00|15.31|13.85|15.27|13.82|15.31|13.85|15.27|13.82|0
1629979030000|2021-08-26 11:57:10|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1629979040000|2021-08-26 11:57:20|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1629979060000|2021-08-26 11:57:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629979100000|2021-08-26 11:58:20|15.32|13.86|15.34|13.88|15.34|13.88|15.31|13.85|0
1629979110000|2021-08-26 11:58:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1629979120000|2021-08-26 11:58:40|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629979130000|2021-08-26 11:58:50|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1629979140000|2021-08-26 11:59:00|15.26|13.8|15.27|13.82|15.27|13.82|15.26|13.8|0
1629979180000|2021-08-26 11:59:40|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1629979190000|2021-08-26 11:59:50|15.27|13.82|15.3|13.85|15.3|13.85|15.27|13.82|0
1629979200000|2021-08-26 12:00:00|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1629979240000|2021-08-26 12:00:40|15.3|13.85|15.27|13.82|15.3|13.85|15.27|13.82|0
1629979250000|2021-08-26 12:00:50|15.3|13.85|15.27|13.82|15.3|13.85|15.27|13.82|0
1629979280000|2021-08-26 12:01:20|15.24|13.79|15.2|13.75|15.24|13.79|15.2|13.75|0
1629979300000|2021-08-26 12:01:40|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629979310000|2021-08-26 12:01:50|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979350000|2021-08-26 12:02:30|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1629979360000|2021-08-26 12:02:40|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1629979370000|2021-08-26 12:02:50|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979380000|2021-08-26 12:03:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979390000|2021-08-26 12:03:10|15.2|13.75|15.2|13.75|15.23|13.78|15.2|13.75|0
1629979400000|2021-08-26 12:03:20|15.23|13.78|15.23|13.78|15.23|13.78|15.2|13.75|0
1629979420000|2021-08-26 12:03:40|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1629979430000|2021-08-26 12:03:50|15.23|13.78|15.27|13.81|15.27|13.81|15.23|13.78|0
1629979440000|2021-08-26 12:04:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979450000|2021-08-26 12:04:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979460000|2021-08-26 12:04:20|15.17|13.72|15.17|13.72|15.2|13.75|15.17|13.72|0
1629979470000|2021-08-26 12:04:30|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979510000|2021-08-26 12:05:10|15.23|13.78|15.27|13.81|15.27|13.81|15.23|13.78|0
1629979530000|2021-08-26 12:05:30|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979600000|2021-08-26 12:06:40|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979620000|2021-08-26 12:07:00|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629979630000|2021-08-26 12:07:10|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979640000|2021-08-26 12:07:20|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979650000|2021-08-26 12:07:30|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629979670000|2021-08-26 12:07:50|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979680000|2021-08-26 12:08:00|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979690000|2021-08-26 12:08:10|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979720000|2021-08-26 12:08:40|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1629979880000|2021-08-26 12:11:20|15.19|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1629979890000|2021-08-26 12:11:30|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1629979920000|2021-08-26 12:12:00|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629979930000|2021-08-26 12:12:10|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629979940000|2021-08-26 12:12:20|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1629980000000|2021-08-26 12:13:20|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1629980020000|2021-08-26 12:13:40|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629980090000|2021-08-26 12:14:50|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629980100000|2021-08-26 12:15:00|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629980110000|2021-08-26 12:15:10||13.71||13.71||13.71||13.71|0
1629980120000|2021-08-26 12:15:20|15.19|13.75|15.16|13.71|15.19|13.75|15.16|13.71|0
1629980150000|2021-08-26 12:15:50|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629980160000|2021-08-26 12:16:00|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629980170000|2021-08-26 12:16:10|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1629980180000|2021-08-26 12:16:20|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629980200000|2021-08-26 12:16:40|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629980220000|2021-08-26 12:17:00|15.19|13.74|15.16|13.71|15.19|13.74|15.16|13.71|0
1629980230000|2021-08-26 12:17:10|15.17|13.73|15.19|13.74|15.19|13.74|15.16|13.71|0
1629980240000|2021-08-26 12:17:20|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629980280000|2021-08-26 12:18:00|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629980290000|2021-08-26 12:18:10|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1629980300000|2021-08-26 12:18:20|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629980310000|2021-08-26 12:18:30|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629980320000|2021-08-26 12:18:40|15.21|13.76|15.22|13.77|15.22|13.77|15.21|13.76|0
1629980330000|2021-08-26 12:18:50|15.19|13.74|15.19|13.74|15.21|13.76|15.19|13.74|0
1629980340000|2021-08-26 12:19:00|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1629980380000|2021-08-26 12:19:40|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1629980390000|2021-08-26 12:19:50|15.15||15.15||15.15||15.15||0
1629980410000|2021-08-26 12:20:10|15.19|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1629980420000|2021-08-26 12:20:20|15.19|13.74|15.19|13.74|15.19|13.74|15.15|13.71|0
1629980430000|2021-08-26 12:20:30|15.17|13.73|15.22|13.77|15.22|13.77|15.17|13.73|0
1629980440000|2021-08-26 12:20:40|15.19|13.74|15.19|13.74|15.21|13.76|15.19|13.74|0
1629980450000|2021-08-26 12:20:50|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1629980470000|2021-08-26 12:21:10|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1629980480000|2021-08-26 12:21:20|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1629980570000|2021-08-26 12:22:50|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1629980600000|2021-08-26 12:23:20|15.15|13.71|15.19|13.74|15.19|13.74|15.15|13.71|0
1629980640000|2021-08-26 12:24:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629980670000|2021-08-26 12:24:30|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1629980680000|2021-08-26 12:24:40|15.18|13.74|15.15|13.71|15.18|13.74|15.15|13.71|0
1629980690000|2021-08-26 12:24:50|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1629980740000|2021-08-26 12:25:40|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629980750000|2021-08-26 12:25:50|15.18|13.74|15.15|13.71|15.18|13.74|15.15|13.71|0
1629980760000|2021-08-26 12:26:00|15.18|13.74|15.15|13.71|15.18|13.74|15.15|13.71|0
1629980790000|2021-08-26 12:26:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629980810000|2021-08-26 12:26:50|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1629980820000|2021-08-26 12:27:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1629980830000|2021-08-26 12:27:10|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1629980860000|2021-08-26 12:27:40|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629980880000|2021-08-26 12:28:00|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1629980890000|2021-08-26 12:28:10|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1629980910000|2021-08-26 12:28:30|15.12|13.68|15.08|13.65|15.12|13.68|15.08|13.65|0
1629980930000|2021-08-26 12:28:50|15.11|13.68|15.11|13.68|15.11|13.68|15.11|13.68|0
1629980950000|2021-08-26 12:29:10|15.08|13.65|15.08|13.64|15.08|13.65|15.08|13.64|0
1629980960000|2021-08-26 12:29:20|15.11|13.67|15.18|13.74|15.18|13.74|15.11|13.67|0
1629980970000|2021-08-26 12:29:30|15.16|13.72|15.18|13.74|15.18|13.74|15.16|13.72|0
1629980980000|2021-08-26 12:29:40|15.16|13.72|15.15|13.7|15.16|13.72|15.15|13.7|0
1629981000000|2021-08-26 12:30:00|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1629981010000|2021-08-26 12:30:10|15.15|13.7|15.15|13.7|15.16|13.72|15.13|13.69|0
1629981030000|2021-08-26 12:30:30|15.11|13.67|15.15|13.7|15.15|13.7|15.11|13.67|0
1629981040000|2021-08-26 12:30:40|15.11|13.67|15.18|13.73|15.21|13.76|15.11|13.67|0
1629981050000|2021-08-26 12:30:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629981080000|2021-08-26 12:31:20|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629981090000|2021-08-26 12:31:30|15.25|13.79|15.21|13.76|15.25|13.79|15.21|13.76|0
1629981100000|2021-08-26 12:31:40|15.25|13.79|15.25|13.79|15.25|13.79|15.25|13.79|0
1629981110000|2021-08-26 12:31:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629981120000|2021-08-26 12:32:00|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629981140000|2021-08-26 12:32:20|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629981150000|2021-08-26 12:32:30|15.15|13.7|15.15|13.7|15.15|13.7|15.11|13.67|0
1629981170000|2021-08-26 12:32:50|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1629981180000|2021-08-26 12:33:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629981190000|2021-08-26 12:33:10|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1629981210000|2021-08-26 12:33:30|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1629981220000|2021-08-26 12:33:40|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1629981240000|2021-08-26 12:34:00|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629981250000|2021-08-26 12:34:10|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1629981260000|2021-08-26 12:34:20|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629981270000|2021-08-26 12:34:30|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1629981280000|2021-08-26 12:34:40|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1629981290000|2021-08-26 12:34:50|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1629981300000|2021-08-26 12:35:00|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1629981310000|2021-08-26 12:35:10|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1629981320000|2021-08-26 12:35:20|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1629981330000|2021-08-26 12:35:30|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1629981340000|2021-08-26 12:35:40|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1629981350000|2021-08-26 12:35:50|15.38|13.91|15.45|13.97|15.45|13.97|15.34|13.88|0
1629981360000|2021-08-26 12:36:00|15.51|14.04|15.62|14.13|15.62|14.13|15.51|14.04|0
1629981370000|2021-08-26 12:36:10|15.65|14.16|15.68|14.19|15.68|14.19|15.58|14.1|0
1629981380000|2021-08-26 12:36:20|15.72|14.22|15.72|14.22|15.72|14.22|15.68|14.19|0
1629981390000|2021-08-26 12:36:30|15.75|14.25|15.86|14.35|15.89|14.38|15.75|14.25|0
1629981400000|2021-08-26 12:36:40|15.89|14.38|15.86|14.35|15.89|14.38|15.86|14.35|0
1629981410000|2021-08-26 12:36:50|15.89|14.38|15.86|14.35|15.89|14.38|15.86|14.35|0
1629981420000|2021-08-26 12:37:00|15.89|14.38|15.85|14.34|15.89|14.38|15.85|14.34|0
1629981440000|2021-08-26 12:37:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629981450000|2021-08-26 12:37:30|15.61|14.13|15.65|14.16|15.65|14.16|15.58|14.1|0
1629981460000|2021-08-26 12:37:40|15.68|14.19|15.85|14.34|15.85|14.34|15.68|14.19|0
1629981470000|2021-08-26 12:37:50|15.89|14.38|15.92|14.41|15.92|14.41|15.89|14.38|0
1629981480000|2021-08-26 12:38:00|15.96|14.44|15.92|14.41|15.96|14.44|15.92|14.41|0
1629981490000|2021-08-26 12:38:10|15.85|14.34|15.92|14.41|15.92|14.41|15.85|14.34|0
1629981500000|2021-08-26 12:38:20|15.89|14.38|15.85|14.34|15.89|14.38|15.85|14.34|0
1629981510000|2021-08-26 12:38:30|15.96|14.44|16.03|14.5|16.03|14.5|15.96|14.44|0
1629981520000|2021-08-26 12:38:40|16.1|14.56|16.06|14.53|16.1|14.56|16.06|14.53|0
1629981530000|2021-08-26 12:38:50|16.1|14.56|16.13|14.6|16.13|14.6|16.1|14.56|0
1629981540000|2021-08-26 12:39:00|16.1|14.56|16.06|14.53|16.1|14.56|16.06|14.53|0
1629981550000|2021-08-26 12:39:10|16.03|14.5|16.06|14.53|16.06|14.53|16.03|14.5|0
1629981560000|2021-08-26 12:39:20|16.03|14.5|15.92|14.41|16.03|14.5|15.92|14.41|0
1629981570000|2021-08-26 12:39:30|15.96|14.44|15.99|14.47|15.99|14.47|15.96|14.44|0
1629981580000|2021-08-26 12:39:40|16.03|14.5|15.96|14.44|16.03|14.5|15.96|14.44|0
1629981590000|2021-08-26 12:39:50|15.94|14.42|15.92|14.41|15.96|14.44|15.92|14.41|0
1629981600000|2021-08-26 12:40:00|15.89|14.37|15.85|14.34|15.89|14.37|15.85|14.34|0
1629981610000|2021-08-26 12:40:10|15.82|14.31|15.82|14.31|15.85|14.34|15.82|14.31|0
1629981620000|2021-08-26 12:40:20|15.85|14.34|15.78|14.28|15.85|14.34|15.75|14.25|0
1629981630000|2021-08-26 12:40:30|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629981640000|2021-08-26 12:40:40|15.78|14.28|15.89|14.37|15.89|14.37|15.78|14.28|0
1629981650000|2021-08-26 12:40:50|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1629981660000|2021-08-26 12:41:00|15.89|14.37|15.89|14.37|15.89|14.37|15.87|14.36|0
1629981670000|2021-08-26 12:41:10|15.85|14.34|15.85|14.34|15.85|14.34|15.82|14.31|0
1629981680000|2021-08-26 12:41:20|15.89|14.37|15.92|14.4|15.92|14.4|15.89|14.37|0
1629981690000|2021-08-26 12:41:30|15.96|14.44|15.99|14.47|15.99|14.47|15.96|14.44|0
1629981700000|2021-08-26 12:41:40|16.03|14.5|15.99|14.47|16.06|14.53|15.99|14.47|0
1629981710000|2021-08-26 12:41:50|15.97|14.45|15.89|14.37|15.97|14.45|15.89|14.37|0
1629981720000|2021-08-26 12:42:00|15.92|14.4|15.85|14.34|15.92|14.4|15.85|14.34|0
1629981730000|2021-08-26 12:42:10|15.89|14.37|15.85|14.34|15.89|14.37|15.85|14.34|0
1629981740000|2021-08-26 12:42:20|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1629981750000|2021-08-26 12:42:30|15.85|14.34|15.85|14.34|15.87|14.36|15.85|14.34|0
1629981760000|2021-08-26 12:42:40|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1629981770000|2021-08-26 12:42:50|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1629981780000|2021-08-26 12:43:00|15.85|14.34|15.78|14.28|15.85|14.34|15.78|14.28|0
1629981790000|2021-08-26 12:43:10|15.75|14.25|15.68|14.18|15.75|14.25|15.68|14.18|0
1629981800000|2021-08-26 12:43:20|15.64|14.15|15.61|14.12|15.68|14.18|15.61|14.12|0
1629981810000|2021-08-26 12:43:30|15.64|14.15|15.71|14.22|15.71|14.22|15.64|14.15|0
1629981820000|2021-08-26 12:43:40|15.68|14.18|15.75|14.25|15.75|14.25|15.68|14.18|0
1629981840000|2021-08-26 12:44:00|15.71|14.22|15.75|14.25|15.75|14.25|15.71|14.22|0
1629981860000|2021-08-26 12:44:20|15.78|14.28|15.85|14.34|15.85|14.34|15.78|14.28|0
1629981870000|2021-08-26 12:44:30|15.83|14.32|15.85|14.34|15.85|14.34|15.83|14.32|0
1629981880000|2021-08-26 12:44:40|15.87|14.36|15.81|14.31|15.87|14.36|15.81|14.31|0
1629981890000|2021-08-26 12:44:50|15.78|14.28|15.78|14.28|15.78|14.28|15.75|14.25|0
1629981900000|2021-08-26 12:45:00|15.85|14.34|15.85|14.34|15.88|14.37|15.85|14.34|0
1629981910000|2021-08-26 12:45:10|15.81|14.31|15.78|14.28|15.81|14.31|15.78|14.28|0
1629981940000|2021-08-26 12:45:40|15.74|14.25|15.71|14.21|15.74|14.25|15.71|14.21|0
1629981950000|2021-08-26 12:45:50|15.69|14.2|15.68|14.18|15.69|14.2|15.68|14.18|0
1629981960000|2021-08-26 12:46:00|15.71|14.21|15.68|14.18|15.71|14.21|15.68|14.18|0
1629981990000|2021-08-26 12:46:30|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629982000000|2021-08-26 12:46:40|15.61|14.12|15.61|14.12|15.61|14.12|15.57|14.09|0
1629982010000|2021-08-26 12:46:50|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1629982020000|2021-08-26 12:47:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629982030000|2021-08-26 12:47:10|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629982040000|2021-08-26 12:47:20|15.59|14.11|15.57|14.09|15.59|14.11|15.57|14.09|0
1629982060000|2021-08-26 12:47:40|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629982070000|2021-08-26 12:47:50|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1629982080000|2021-08-26 12:48:00|15.57|14.09|15.61|14.12|15.61|14.12|15.57|14.09|0
1629982090000|2021-08-26 12:48:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629982100000|2021-08-26 12:48:20|15.61|14.12|15.67|14.18|15.67|14.18|15.61|14.12|0
1629982110000|2021-08-26 12:48:30|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.18|0
1629982120000|2021-08-26 12:48:40|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1629982130000|2021-08-26 12:48:50|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1629982140000|2021-08-26 12:49:00|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1629982160000|2021-08-26 12:49:20|15.62|14.13|15.6|14.12|15.62|14.13|15.6|14.12|0
1629982170000|2021-08-26 12:49:30|15.57|14.09|15.59|14.1|15.59|14.1|15.57|14.09|0
1629982180000|2021-08-26 12:49:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629982190000|2021-08-26 12:49:50|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1629982200000|2021-08-26 12:50:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629982210000|2021-08-26 12:50:10|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1629982230000|2021-08-26 12:50:30|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1629982240000|2021-08-26 12:50:40|15.64|14.15|15.6|14.12|15.64|14.15|15.6|14.12|0
1629982260000|2021-08-26 12:51:00|15.57|14.09|15.6|14.12|15.6|14.12|15.57|14.09|0
1629982280000|2021-08-26 12:51:20|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1629982290000|2021-08-26 12:51:30|15.69|14.2|15.71|14.21|15.71|14.21|15.69|14.2|0
1629982300000|2021-08-26 12:51:40|15.74|14.24|15.71|14.21|15.74|14.24|15.71|14.21|0
1629982320000|2021-08-26 12:52:00|15.74|14.24|15.77|14.27|15.77|14.27|15.71|14.21|0
1629982330000|2021-08-26 12:52:10|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629982340000|2021-08-26 12:52:20|15.71|14.21|15.74|14.24|15.74|14.24|15.71|14.21|0
1629982350000|2021-08-26 12:52:30|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629982360000|2021-08-26 12:52:40|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629982370000|2021-08-26 12:52:50|15.67|14.18|15.67|14.18|15.7|14.21|15.67|14.18|0
1629982390000|2021-08-26 12:53:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629982400000|2021-08-26 12:53:20|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1629982410000|2021-08-26 12:53:30|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629982420000|2021-08-26 12:53:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629982430000|2021-08-26 12:53:50|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629982440000|2021-08-26 12:54:00|15.69|14.19|15.74|14.24|15.74|14.24|15.69|14.19|0
1629982450000|2021-08-26 12:54:10|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1629982460000|2021-08-26 12:54:20|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1629982470000|2021-08-26 12:54:30|15.7|14.21|15.63|14.15|15.7|14.21|15.63|14.15|0
1629982480000|2021-08-26 12:54:40|15.65|14.16|15.63|14.15|15.65|14.16|15.63|14.15|0
1629982510000|2021-08-26 12:55:10|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1629982550000|2021-08-26 12:55:50|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1629982570000|2021-08-26 12:56:10|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1629982580000|2021-08-26 12:56:20|15.75|14.25|15.77|14.27|15.77|14.27|15.75|14.25|0
1629982590000|2021-08-26 12:56:30|15.81|14.3|15.77|14.27|15.81|14.3|15.77|14.27|0
1629982610000|2021-08-26 12:56:50|15.8|14.3|15.8|14.3|15.8|14.3|15.77|14.27|0
1629982620000|2021-08-26 12:57:00|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1629982660000|2021-08-26 12:57:40|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629982680000|2021-08-26 12:58:00|15.8|14.3|15.73|14.24|15.8|14.3|15.73|14.24|0
1629982700000|2021-08-26 12:58:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629982710000|2021-08-26 12:58:30|15.73|14.24|15.73|14.24|15.73|14.24|15.73|14.24|0
1629982740000|2021-08-26 12:59:00|15.7|14.2|15.73|14.24|15.73|14.24|15.7|14.2|0
1629982750000|2021-08-26 12:59:10|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629982770000|2021-08-26 12:59:30|15.67|14.17|15.63|14.14|15.67|14.17|15.63|14.14|0
1629982780000|2021-08-26 12:59:40|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1629982790000|2021-08-26 12:59:50|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629982800000|2021-08-26 13:00:00|15.66|14.17|15.63|14.14|15.66|14.17|15.63|14.14|0
1629982820000|2021-08-26 13:00:20|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629982830000|2021-08-26 13:00:30|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1629982840000|2021-08-26 13:00:40|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1629982860000|2021-08-26 13:01:00|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1629982880000|2021-08-26 13:01:20|15.66|14.17|15.65|14.16|15.66|14.17|15.65|14.16|0
1629982890000|2021-08-26 13:01:30|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1629982920000|2021-08-26 13:02:00|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1629982930000|2021-08-26 13:02:10|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629982940000|2021-08-26 13:02:20|15.66|14.17|15.66|14.17|15.66|14.17|15.63|14.14|0
1629982950000|2021-08-26 13:02:30|15.65|14.16|15.66|14.17|15.66|14.17|15.65|14.16|0
1629982960000|2021-08-26 13:02:40|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629982980000|2021-08-26 13:03:00|15.73|14.23|15.77|14.26|15.77|14.26|15.73|14.23|0
1629983000000|2021-08-26 13:03:20|15.73|14.23|15.77|14.26|15.77|14.26|15.73|14.23|0
1629983010000|2021-08-26 13:03:30|15.73|14.23|15.75|14.25|15.77|14.26|15.73|14.23|0
1629983020000|2021-08-26 13:03:40|15.77|14.26|15.76|14.26|15.77|14.26|15.76|14.26|0
1629983030000|2021-08-26 13:03:50|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629983040000|2021-08-26 13:04:00|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1629983050000|2021-08-26 13:04:10|15.8|14.29|15.78|14.28|15.8|14.29|15.78|14.28|0
1629983060000|2021-08-26 13:04:20|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1629983070000|2021-08-26 13:04:30|15.73|14.23|15.73|14.23|15.75|14.25|15.73|14.23|0
1629983080000|2021-08-26 13:04:40|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1629983100000|2021-08-26 13:05:00|15.66|14.17|15.7|14.2|15.7|14.2|15.66|14.17|0
1629983110000|2021-08-26 13:05:10|15.69||15.69||15.69||15.69||0
1629983120000|2021-08-26 13:05:20|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629983130000|2021-08-26 13:05:30|15.69|14.2|15.73|14.23|15.73|14.23|15.69|14.2|0
1629983140000|2021-08-26 13:05:40|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1629983160000|2021-08-26 13:06:00|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1629983210000|2021-08-26 13:06:50|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629983230000|2021-08-26 13:07:10|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1629983240000|2021-08-26 13:07:20|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1629983280000|2021-08-26 13:08:00|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1629983290000|2021-08-26 13:08:10|15.62|14.14|15.59|14.11|15.62|14.14|15.59|14.11|0
1629983300000|2021-08-26 13:08:20|15.62|14.14|15.62|14.14|15.62|14.14|15.62|14.14|0
1629983310000|2021-08-26 13:08:30|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629983320000|2021-08-26 13:08:40|15.62|14.14|15.62|14.14|15.62|14.14|15.62|14.14|0
1629983330000|2021-08-26 13:08:50|15.66|14.17|15.69|14.2|15.69|14.2|15.66|14.17|0
1629983350000|2021-08-26 13:09:10|15.66|14.17|15.62|14.14|15.66|14.17|15.62|14.14|0
1629983380000|2021-08-26 13:09:40||14.13||14.13||14.13||14.13|0
1629983390000|2021-08-26 13:09:50|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629983420000|2021-08-26 13:10:20|15.55|14.07|15.59|14.1|15.62|14.13|15.55|14.07|0
1629983430000|2021-08-26 13:10:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629983460000|2021-08-26 13:11:00|15.59|14.1|15.55|14.07|15.59|14.1|15.55|14.07|0
1629983470000|2021-08-26 13:11:10|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629983480000|2021-08-26 13:11:20|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629983490000|2021-08-26 13:11:30|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629983510000|2021-08-26 13:11:50|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629983540000|2021-08-26 13:12:20|15.66|14.16|15.66|14.16|15.66|14.16|15.62|14.13|0
1629983550000|2021-08-26 13:12:30|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1629983570000|2021-08-26 13:12:50|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629983580000|2021-08-26 13:13:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629983590000|2021-08-26 13:13:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629983620000|2021-08-26 13:13:40|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1629983640000|2021-08-26 13:14:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629983650000|2021-08-26 13:14:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1629983660000|2021-08-26 13:14:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1629983670000|2021-08-26 13:14:30|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1629983680000|2021-08-26 13:14:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629983690000|2021-08-26 13:14:50|15.58|14.1|15.58|14.1|15.58|14.1|15.55|14.07|0
1629983700000|2021-08-26 13:15:00|15.55|14.07|15.55|14.07|15.58|14.1|15.55|14.07|0
1629983710000|2021-08-26 13:15:10|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1629983730000|2021-08-26 13:15:30|15.53|14.05|15.55|14.07|15.55|14.07|15.53|14.05|0
1629983740000|2021-08-26 13:15:40|15.53|14.05|15.55|14.07|15.55|14.07|15.53|14.05|0
1629983770000|2021-08-26 13:16:10|15.52|14.04|15.48|14.01|15.52|14.04|15.45|13.98|0
1629983780000|2021-08-26 13:16:20|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1629983790000|2021-08-26 13:16:30|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629983810000|2021-08-26 13:16:50|15.52|14.04|15.51|14.04|15.52|14.04|15.51|14.04|0
1629983820000|2021-08-26 13:17:00|15.55|14.07|15.51|14.04|15.55|14.07|15.51|14.04|0
1629983830000|2021-08-26 13:17:10|15.48|14.01|15.51|14.04|15.51|14.04|15.48|14.01|0
1629983840000|2021-08-26 13:17:20|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1629983850000|2021-08-26 13:17:30|15.51|14.04|15.48|14.01|15.51|14.04|15.48|14.01|0
1629983860000|2021-08-26 13:17:40|15.51|14.04|15.55|14.07|15.55|14.07|15.51|14.04|0
1629983870000|2021-08-26 13:17:50|15.51|14.04|15.55|14.07|15.55|14.07|15.51|14.04|0
1629983880000|2021-08-26 13:18:00|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629983900000|2021-08-26 13:18:20|15.6|14.11|15.62|14.13|15.62|14.13|15.58|14.1|0
1629983930000|2021-08-26 13:18:50|15.58|14.1|15.62|14.13|15.62|14.13|15.58|14.1|0
1629983940000|2021-08-26 13:19:00|15.58|14.1|15.55|14.07|15.58|14.1|15.55|14.07|0
1629983950000|2021-08-26 13:19:10|15.56|14.08|15.55|14.07|15.56|14.08|15.55|14.07|0
1629983980000|2021-08-26 13:19:40|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1629983990000|2021-08-26 13:19:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629984000000|2021-08-26 13:20:00|15.51|14.04|15.51|14.04|15.51|14.04|15.51|14.04|0
1629984010000|2021-08-26 13:20:10|15.55|14.07|15.51|14.03|15.55|14.07|15.51|14.03|0
1629984030000|2021-08-26 13:20:30|15.48|14|15.48|14|15.48|14|15.48|14|0
1629984040000|2021-08-26 13:20:40|15.51|14.03|15.51|14.03|15.51|14.03|15.48|14|0
1629984060000|2021-08-26 13:21:00|15.5|14.02|15.48|14|15.5|14.02|15.48|14|0
1629984100000|2021-08-26 13:21:40|15.44|13.97|15.48|14|15.48|14|15.44|13.97|0
1629984110000|2021-08-26 13:21:50|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629984120000|2021-08-26 13:22:00|15.48|14|15.48|14|15.48|14|15.48|14|0
1629984130000|2021-08-26 13:22:10|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629984160000|2021-08-26 13:22:40|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1629984170000|2021-08-26 13:22:50|15.54|14.06|15.54|14.06|15.58|14.09|15.54|14.06|0
1629984180000|2021-08-26 13:23:00|15.51|14.03|15.54|14.06|15.54|14.06|15.51|14.03|0
1629984230000|2021-08-26 13:23:50|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1629984240000|2021-08-26 13:24:00|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629984250000|2021-08-26 13:24:10|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629984260000|2021-08-26 13:24:20|15.58|14.09|15.56|14.08|15.58|14.09|15.56|14.08|0
1629984270000|2021-08-26 13:24:30|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1629984300000|2021-08-26 13:25:00|15.54|14.06|15.47|14|15.54|14.06|15.47|14|0
1629984310000|2021-08-26 13:25:10|15.51|14.03|15.54|14.06|15.54|14.06|15.51|14.03|0
1629984320000|2021-08-26 13:25:20|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1629984330000|2021-08-26 13:25:30|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629984360000|2021-08-26 13:26:00|15.47|14|15.47|14|15.47|14|15.47|14|0
1629984390000|2021-08-26 13:26:30|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629984400000|2021-08-26 13:26:40|15.47|14|15.47|14|15.47|14|15.47|14|0
1629984410000|2021-08-26 13:26:50|15.51|14.03|15.51|14.03|15.54|14.06|15.51|14.03|0
1629984420000|2021-08-26 13:27:00|15.47|14|15.47|14|15.47|14|15.47|14|0
1629984430000|2021-08-26 13:27:10|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629984440000|2021-08-26 13:27:20|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629984460000|2021-08-26 13:27:40|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1629984470000|2021-08-26 13:27:50|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629984480000|2021-08-26 13:28:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629984500000|2021-08-26 13:28:20|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629984510000|2021-08-26 13:28:30|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1629984520000|2021-08-26 13:28:40|15.71|14.21|15.71|14.21|15.71|14.21|15.68|14.18|0
1629984530000|2021-08-26 13:28:50|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1629984540000|2021-08-26 13:29:00|15.64|14.15|15.61|14.12|15.64|14.15|15.57|14.09|0
1629984550000|2021-08-26 13:29:10|15.64|14.15|15.57|14.09|15.64|14.15|15.57|14.09|0
1629984560000|2021-08-26 13:29:20|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1629984570000|2021-08-26 13:29:30|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629984580000|2021-08-26 13:29:40|15.57|14.09|15.57|14.09|15.57|14.09|15.54|14.06|0
1629984590000|2021-08-26 13:29:50|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1629984600000|2021-08-26 13:30:00|15.47|14|15.57|14.09|15.57|14.09|15.44|13.97|0
1629984610000|2021-08-26 13:30:10|15.61|14.12|15.54|14.06|15.61|14.12|15.54|14.06|0
1629984620000|2021-08-26 13:30:20|15.5|14.03|15.44|13.97|15.5|14.03|15.44|13.97|0
1629984630000|2021-08-26 13:30:30|15.47|14|15.57|14.09|15.57|14.09|15.47|14|0
1629984640000|2021-08-26 13:30:40|15.54|14.06|15.5|14.03|15.57|14.09|15.5|14.03|0
1629984650000|2021-08-26 13:30:50|15.54|14.06|15.44|13.97|15.54|14.06|15.44|13.97|0
1629984670000|2021-08-26 13:31:10|15.47|14|15.47|14|15.47|14|15.47|14|0
1629984680000|2021-08-26 13:31:20|15.44|13.97|15.47|14|15.47|14|15.44|13.97|0
1629984690000|2021-08-26 13:31:30|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1629984700000|2021-08-26 13:31:40|15.47|14|15.47|14|15.47|14|15.44|13.97|0
1629984710000|2021-08-26 13:31:50|15.5|14.03|15.57|14.09|15.57|14.09|15.5|14.03|0
1629984720000|2021-08-26 13:32:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629984730000|2021-08-26 13:32:10|15.57|14.09|15.5|14.03|15.57|14.09|15.47|14|0
1629984750000|2021-08-26 13:32:30|15.47|14|15.47|14|15.47|14|15.47|14|0
1629984760000|2021-08-26 13:32:40|15.5|14.03|15.5|14.03|15.5|14.03|15.43|13.96|0
1629984770000|2021-08-26 13:32:50|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1629984780000|2021-08-26 13:33:00|15.47|14|15.47|14|15.5|14.03|15.47|14|0
1629984790000|2021-08-26 13:33:10|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629984800000|2021-08-26 13:33:20|15.54|14.06|15.54|14.06|15.57|14.09|15.54|14.06|0
1629984810000|2021-08-26 13:33:30|15.57|14.09|15.47|13.99|15.57|14.09|15.47|13.99|0
1629984820000|2021-08-26 13:33:40|15.5|14.03|15.43|13.96|15.5|14.03|15.43|13.96|0
1629984830000|2021-08-26 13:33:50|15.47|13.99|15.43|13.96|15.47|13.99|15.43|13.96|0
1629984860000|2021-08-26 13:34:20|15.37|13.9|15.33|13.87|15.4|13.93|15.33|13.87|0
1629984870000|2021-08-26 13:34:30|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1629984880000|2021-08-26 13:34:40|15.23|13.78|15.26|13.81|15.26|13.81|15.2|13.75|0
1629984890000|2021-08-26 13:34:50|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629984900000|2021-08-26 13:35:00|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1629984910000|2021-08-26 13:35:10|15.16|13.72|15.43|13.96|15.43|13.96|15.16|13.72|0
1629984920000|2021-08-26 13:35:20|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1629984930000|2021-08-26 13:35:30|15.4|13.93|15.4|13.93|15.4|13.93|15.36|13.9|0
1629984940000|2021-08-26 13:35:40|15.47|13.99|15.53|14.05|15.57|14.09|15.47|13.99|0
1629984950000|2021-08-26 13:35:50|15.57|14.09|15.6|14.12|15.6|14.12|15.53|14.05|0
1629984960000|2021-08-26 13:36:00|15.71|14.21|15.64|14.15|15.71|14.21|15.64|14.15|0
1629984970000|2021-08-26 13:36:10|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1629984980000|2021-08-26 13:36:20|15.6|14.12|15.57|14.09|15.6|14.12|15.53|14.05|0
1629984990000|2021-08-26 13:36:30|15.6|14.12|15.64|14.15|15.64|14.15|15.57|14.09|0
1629985000000|2021-08-26 13:36:40|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1629985010000|2021-08-26 13:36:50|15.67|14.18|15.67|14.18|15.67|14.18|15.64|14.15|0
1629985020000|2021-08-26 13:37:00|15.6|14.12|15.7|14.21|15.7|14.21|15.6|14.12|0
1629985030000|2021-08-26 13:37:10|15.69|14.19|15.67|14.18|15.7|14.21|15.67|14.18|0
1629985040000|2021-08-26 13:37:20|15.7|14.21|15.7|14.21|15.7|14.21|15.67|14.18|0
1629985050000|2021-08-26 13:37:30|15.67|14.18|15.57|14.08|15.67|14.18|15.57|14.08|0
1629985060000|2021-08-26 13:37:40|15.53|14.05|15.57|14.08|15.57|14.08|15.53|14.05|0
1629985070000|2021-08-26 13:37:50|15.6|14.12|15.67|14.18|15.67|14.18|15.6|14.12|0
1629985080000|2021-08-26 13:38:00|15.6|14.12|15.6|14.11|15.6|14.12|15.6|14.11|0
1629985090000|2021-08-26 13:38:10|15.63|14.15|15.63|14.15|15.63|14.15|15.6|14.11|0
1629985100000|2021-08-26 13:38:20|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629985110000|2021-08-26 13:38:30|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1629985120000|2021-08-26 13:38:40|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1629985130000|2021-08-26 13:38:50|15.63|14.15|15.63|14.15|15.63|14.15|15.63|14.15|0
1629985140000|2021-08-26 13:39:00|15.67|14.18|15.6|14.11|15.67|14.18|15.6|14.11|0
1629985150000|2021-08-26 13:39:10|15.63|14.15|15.67|14.18|15.67|14.18|15.63|14.15|0
1629985160000|2021-08-26 13:39:20|15.7|14.21|15.67|14.18|15.7|14.21|15.67|14.18|0
1629985170000|2021-08-26 13:39:30|15.7|14.21|15.74|14.24|15.74|14.24|15.7|14.21|0
1629985180000|2021-08-26 13:39:40|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1629985190000|2021-08-26 13:39:50|15.77|14.27|15.81|14.3|15.84|14.33|15.77|14.27|0
1629985200000|2021-08-26 13:40:00|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629985210000|2021-08-26 13:40:10|15.81|14.3|15.7|14.21|15.81|14.3|15.7|14.21|0
1629985220000|2021-08-26 13:40:20|15.67|14.18|15.77|14.27|15.77|14.27|15.67|14.18|0
1629985230000|2021-08-26 13:40:30|15.81|14.3|15.84|14.33|15.84|14.33|15.81|14.3|0
1629985240000|2021-08-26 13:40:40|15.8|14.3|15.8|14.3|15.84|14.33|15.8|14.3|0
1629985250000|2021-08-26 13:40:50|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1629985260000|2021-08-26 13:41:00|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1629985270000|2021-08-26 13:41:10|15.77|14.27|15.8|14.3|15.8|14.3|15.77|14.27|0
1629985280000|2021-08-26 13:41:20|15.84|14.33|15.74|14.24|15.84|14.33|15.74|14.24|0
1629985290000|2021-08-26 13:41:30|15.77|14.27|15.77|14.27|15.8|14.3|15.77|14.27|0
1629985300000|2021-08-26 13:41:40|15.67|14.17|15.63|14.14|15.67|14.17|15.63|14.14|0
1629985310000|2021-08-26 13:41:50|15.6|14.11|15.43|13.96|15.6|14.11|15.43|13.96|0
1629985320000|2021-08-26 13:42:00|15.39|13.93|15.39|13.93|15.39|13.93|15.36|13.9|0
1629985330000|2021-08-26 13:42:10|15.43|13.96|15.46|13.99|15.46|13.99|15.43|13.96|0
1629985340000|2021-08-26 13:42:20|15.5|14.02|15.5|14.02|15.56|14.08|15.46|13.99|0
1629985350000|2021-08-26 13:42:30|15.49|14.05|15.53|14.05|15.53|14.05|15.49|14.05|0
1629985360000|2021-08-26 13:42:40|15.49|14.02|15.56|14.08|15.56|14.08|15.49|14.02|0
1629985370000|2021-08-26 13:42:50|15.53|14.05|15.53|14.05|15.56|14.08|15.53|14.05|0
1629985380000|2021-08-26 13:43:00|15.56|14.08|15.49|14.02|15.56|14.08|15.49|14.02|0
1629985390000|2021-08-26 13:43:10|15.53|14.05|15.53|14.05|15.53|14.05|15.49|14.02|0
1629985400000|2021-08-26 13:43:20|15.49|14.02|15.53|14.05|15.56|14.08|15.49|14.02|0
1629985410000|2021-08-26 13:43:30|15.56|14.08|15.63|14.14|15.63|14.14|15.56|14.08|0
1629985420000|2021-08-26 13:43:40|15.6|14.11|15.63|14.14|15.66|14.17|15.6|14.11|0
1629985430000|2021-08-26 13:43:50|15.66|14.17|15.77|14.27|15.77|14.27|15.66|14.17|0
1629985440000|2021-08-26 13:44:00|15.7|14.2|15.77|14.27|15.77|14.27|15.7|14.2|0
1629985450000|2021-08-26 13:44:10|15.73|14.23|15.7|14.2|15.73|14.23|15.7|14.2|0
1629985460000|2021-08-26 13:44:20|15.73|14.23|15.8|14.3|15.8|14.3|15.73|14.23|0
1629985470000|2021-08-26 13:44:30|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629985480000|2021-08-26 13:44:40|15.87|14.36|15.8|14.3|15.87|14.36|15.77|14.27|0
1629985490000|2021-08-26 13:44:50|15.77|14.27|15.7|14.2|15.77|14.27|15.7|14.2|0
1629985500000|2021-08-26 13:45:00|15.63|14.14|15.6|14.11|15.63|14.14|15.6|14.11|0
1629985510000|2021-08-26 13:45:10|15.66|14.17|15.6|14.11|15.66|14.17|15.6|14.11|0
1629985520000|2021-08-26 13:45:20|15.63|14.14|15.59|14.11|15.63|14.14|15.59|14.11|0
1629985530000|2021-08-26 13:45:30|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1629985540000|2021-08-26 13:45:40|15.66|14.17|15.66|14.17|15.66|14.17|15.63|14.14|0
1629985560000|2021-08-26 13:46:00|15.7|14.2|15.59|14.11|15.7|14.2|15.59|14.11|0
1629985570000|2021-08-26 13:46:10|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1629985580000|2021-08-26 13:46:20|15.53|14.05|15.53|14.05|15.53|14.05|15.49|14.02|0
1629985590000|2021-08-26 13:46:30|15.49|14.02|15.53|14.05|15.53|14.05|15.49|14.02|0
1629985600000|2021-08-26 13:46:40|15.49|14.02|15.49|14.02|15.53|14.05|15.49|14.02|0
1629985610000|2021-08-26 13:46:50|15.46|13.99|15.49|14.02|15.53|14.05|15.46|13.99|0
1629985620000|2021-08-26 13:47:00|15.53|14.05|15.56|14.08|15.56|14.08|15.53|14.05|0
1629985630000|2021-08-26 13:47:10|15.53|14.05|15.53|14.05|15.53|14.05|15.49|14.02|0
1629985640000|2021-08-26 13:47:20|15.49|14.02|15.46|13.99|15.49|14.02|15.46|13.99|0
1629985650000|2021-08-26 13:47:30|15.49|14.02|15.46|13.98|15.49|14.02|15.46|13.98|0
1629985660000|2021-08-26 13:47:40|15.42|13.95|15.29|13.83|15.42|13.95|15.29|13.83|0
1629985680000|2021-08-26 13:48:00|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1629985690000|2021-08-26 13:48:10|15.32|13.86|15.29|13.83|15.32|13.86|15.29|13.83|0
1629985700000|2021-08-26 13:48:20|15.32|13.86|15.29|13.83|15.32|13.86|15.29|13.83|0
1629985710000|2021-08-26 13:48:30|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1629985720000|2021-08-26 13:48:40|15.32|13.86|15.32|13.86|15.35|13.89|15.32|13.86|0
1629985730000|2021-08-26 13:48:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1629985740000|2021-08-26 13:49:00|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1629985750000|2021-08-26 13:49:10|15.32|13.86|15.39|13.92|15.39|13.92|15.32|13.86|0
1629985760000|2021-08-26 13:49:20|15.46|13.98|15.42|13.95|15.46|13.98|15.42|13.95|0
1629985770000|2021-08-26 13:49:30|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1629985780000|2021-08-26 13:49:40|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1629985790000|2021-08-26 13:49:50|15.42|13.95|15.46|13.98|15.46|13.98|15.42|13.95|0
1629985800000|2021-08-26 13:50:00|15.42|13.95|15.52|14.04|15.52|14.04|15.42|13.95|0
1629985810000|2021-08-26 13:50:10|15.49|14.01|15.56|14.08|15.56|14.08|15.49|14.01|0
1629985820000|2021-08-26 13:50:20|15.52|14.04|15.59|14.11|15.59|14.11|15.52|14.04|0
1629985830000|2021-08-26 13:50:30|15.63|14.14|15.69|14.2|15.69|14.2|15.63|14.14|0
1629985840000|2021-08-26 13:50:40|15.66|14.17|15.63|14.14|15.66|14.17|15.63|14.14|0
1629985850000|2021-08-26 13:50:50|15.66|14.17|15.62|14.14|15.69|14.2|15.62|14.14|0
1629985860000|2021-08-26 13:51:00|15.59|14.11|15.62|14.14|15.62|14.14|15.59|14.11|0
1629985870000|2021-08-26 13:51:10|15.66|14.17|15.73|14.23|15.73|14.23|15.66|14.17|0
1629985880000|2021-08-26 13:51:20|15.69|14.2|15.66|14.17|15.69|14.2|15.66|14.17|0
1629985890000|2021-08-26 13:51:30|15.62|14.14|15.59|14.11|15.62|14.14|15.59|14.11|0
1629985900000|2021-08-26 13:51:40|15.62|14.14|15.66|14.17|15.66|14.17|15.62|14.14|0
1629985910000|2021-08-26 13:51:50|15.62|14.14|15.66|14.17|15.66|14.17|15.62|14.14|0
1629985920000|2021-08-26 13:52:00|15.69|14.2|15.73|14.23|15.76|14.26|15.69|14.2|0
1629985930000|2021-08-26 13:52:10|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1629985940000|2021-08-26 13:52:20|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1629985950000|2021-08-26 13:52:30|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1629985960000|2021-08-26 13:52:40|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1629985970000|2021-08-26 13:52:50|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1629985980000|2021-08-26 13:53:00|15.73|14.23|15.73|14.23|15.76|14.26|15.73|14.23|0
1629985990000|2021-08-26 13:53:10|15.69|14.2|15.76|14.26|15.76|14.26|15.69|14.2|0
1629986000000|2021-08-26 13:53:20|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629986010000|2021-08-26 13:53:30|15.69|14.2|15.69|14.2|15.73|14.23|15.69|14.2|0
1629986020000|2021-08-26 13:53:40|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1629986030000|2021-08-26 13:53:50|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1629986040000|2021-08-26 13:54:00|15.59|14.1|15.59|14.1|15.62|14.13|15.59|14.1|0
1629986050000|2021-08-26 13:54:10|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1629986060000|2021-08-26 13:54:20|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629986070000|2021-08-26 13:54:30|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1629986080000|2021-08-26 13:54:40|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1629986090000|2021-08-26 13:54:50|15.55|14.07|15.52|14.04|15.59|14.1|15.52|14.04|0
1629986100000|2021-08-26 13:55:00|15.55|14.07|15.55|14.07|15.59|14.1|15.52|14.04|0
1629986110000|2021-08-26 13:55:10|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1629986120000|2021-08-26 13:55:20|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1629986130000|2021-08-26 13:55:30|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1629986140000|2021-08-26 13:55:40|15.52|14.04|15.66|14.16|15.66|14.16|15.52|14.04|0
1629986150000|2021-08-26 13:55:50|15.69|14.2|15.72|14.23|15.72|14.23|15.69|14.2|0
1629986160000|2021-08-26 13:56:00|15.76|14.26|15.76|14.26|15.76|14.26|15.69|14.2|0
1629986170000|2021-08-26 13:56:10|15.72|14.23|15.69|14.2|15.72|14.23|15.69|14.2|0
1629986180000|2021-08-26 13:56:20|15.65|14.16|15.69|14.19|15.69|14.2|15.65|14.16|0
1629986190000|2021-08-26 13:56:30|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1629986200000|2021-08-26 13:56:40|15.65|14.16|15.69|14.19|15.69|14.19|15.65|14.16|0
1629986210000|2021-08-26 13:56:50|15.65|14.16|15.65|14.16|15.69|14.19|15.65|14.16|0
1629986220000|2021-08-26 13:57:00|15.69|14.19|15.72|14.23|15.72|14.23|15.69|14.19|0
1629986230000|2021-08-26 13:57:10|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1629986240000|2021-08-26 13:57:20|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1629986250000|2021-08-26 13:57:30|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1629986260000|2021-08-26 13:57:40|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1629986270000|2021-08-26 13:57:50|15.76|14.26|15.83|14.32|15.83|14.32|15.76|14.26|0
1629986280000|2021-08-26 13:58:00|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1629986290000|2021-08-26 13:58:10|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1629986300000|2021-08-26 13:58:20|15.79|14.29|15.76|14.26|15.79|14.29|15.76|14.26|0
1629986310000|2021-08-26 13:58:30|15.79|14.29|15.86|14.35|15.86|14.35|15.79|14.29|0
1629986320000|2021-08-26 13:58:40|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1629986330000|2021-08-26 13:58:50|15.86|14.35|15.83|14.32|15.86|14.35|15.83|14.32|0
1629986340000|2021-08-26 13:59:00|15.79|14.29|15.82|14.32|15.82|14.32|15.79|14.29|0
1629986350000|2021-08-26 13:59:10|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1629986360000|2021-08-26 13:59:20|15.82|14.32|15.89|14.38|15.89|14.38|15.81|14.3|0
1629986370000|2021-08-26 13:59:30|15.93|14.41|15.96|14.44|15.96|14.44|15.93|14.41|0
1629986380000|2021-08-26 13:59:40|15.93|14.41|16|14.47|16|14.47|15.93|14.41|0
1629986390000|2021-08-26 13:59:50|16.03|14.51|16.03|14.51|16.03|14.51|16.03|14.51|0
1629986400000|2021-08-26 14:00:00|16.07|14.54|15.86|14.35|16.07|14.54|15.86|14.35|0
1629986410000|2021-08-26 14:00:10|15.96|14.44|15.93|14.41|15.96|14.44|15.93|14.41|0
1629986420000|2021-08-26 14:00:20|15.96|14.44|16|14.47|16.03|14.51|15.96|14.44|0
1629986430000|2021-08-26 14:00:30|15.98|14.46|16|14.47|16|14.47|15.96|14.44|0
1629986440000|2021-08-26 14:00:40|15.96|14.44|15.93|14.41|15.96|14.44|15.93|14.41|0
1629986450000|2021-08-26 14:00:50|15.89|14.38|15.86|14.35|15.89|14.38|15.86|14.35|0
1629986460000|2021-08-26 14:01:00|15.89|14.38|15.89|14.38|15.89|14.38|15.86|14.35|0
1629986470000|2021-08-26 14:01:10|15.93|14.41|15.96|14.44|15.96|14.44|15.93|14.41|0
1629986480000|2021-08-26 14:01:20|15.93|14.41|15.89|14.38|15.93|14.41|15.89|14.38|0
1629986490000|2021-08-26 14:01:30|15.93|14.41|15.93|14.41|15.93|14.41|15.93|14.41|0
1629986500000|2021-08-26 14:01:40|15.96|14.44|15.96|14.44|16|14.47|15.96|14.44|0
1629986510000|2021-08-26 14:01:50|16|14.47|16|14.47|16|14.47|15.96|14.44|0
1629986520000|2021-08-26 14:02:00|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1629986530000|2021-08-26 14:02:10|16.03|14.5|16|14.47|16.03|14.5|16|14.47|0
1629986540000|2021-08-26 14:02:20|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1629986550000|2021-08-26 14:02:30|16|14.47|16|14.47|16|14.47|15.96|14.44|0
1629986560000|2021-08-26 14:02:40|16.03|14.5|16|14.47|16.03|14.5|16|14.47|0
1629986580000|2021-08-26 14:03:00|15.96|14.44|15.96|14.44|16|14.47|15.96|14.44|0
1629986590000|2021-08-26 14:03:10|16|14.47|16|14.47|16.03|14.5|16|14.47|0
1629986600000|2021-08-26 14:03:20|15.96|14.44|15.93|14.41|15.96|14.44|15.93|14.41|0
1629986640000|2021-08-26 14:04:00|15.89|14.38|15.93|14.41|15.93|14.41|15.89|14.38|0
1629986650000|2021-08-26 14:04:10|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1629986660000|2021-08-26 14:04:20|15.86|14.35|15.86|14.35|15.89|14.38|15.86|14.35|0
1629986670000|2021-08-26 14:04:30|15.82|14.31|15.86|14.35|15.86|14.35|15.82|14.31|0
1629986680000|2021-08-26 14:04:40|15.82|14.31|15.79|14.28|15.82|14.31|15.79|14.28|0
1629986690000|2021-08-26 14:04:50|15.75|14.25|15.68|14.19|15.75|14.25|15.68|14.19|0
1629986710000|2021-08-26 14:05:10|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629986720000|2021-08-26 14:05:20|15.75|14.25|15.65|14.16|15.75|14.25|15.65|14.16|0
1629986730000|2021-08-26 14:05:30|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1629986740000|2021-08-26 14:05:40|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629986760000|2021-08-26 14:06:00|15.68|14.19|15.75|14.25|15.75|14.25|15.68|14.19|0
1629986770000|2021-08-26 14:06:10|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629986780000|2021-08-26 14:06:20|15.75|14.25|15.75|14.25|15.75|14.25|15.72|14.22|0
1629986790000|2021-08-26 14:06:30|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1629986800000|2021-08-26 14:06:40|15.68|14.19|15.75|14.25|15.75|14.25|15.68|14.19|0
1629986820000|2021-08-26 14:07:00|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1629986830000|2021-08-26 14:07:10|15.85|14.34|15.89|14.37|15.89|14.37|15.85|14.34|0
1629986840000|2021-08-26 14:07:20|15.85|14.34|15.85|14.34|15.85|14.34|15.82|14.31|0
1629986850000|2021-08-26 14:07:30|15.84|14.33|15.82|14.31|15.85|14.34|15.82|14.31|0
1629986860000|2021-08-26 14:07:40|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1629986880000|2021-08-26 14:08:00|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1629986900000|2021-08-26 14:08:20|15.78|14.28|15.78|14.28|15.82|14.31|15.78|14.28|0
1629986910000|2021-08-26 14:08:30|15.75|14.25|15.77|14.26|15.77|14.26|15.75|14.25|0
1629986920000|2021-08-26 14:08:40|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1629986930000|2021-08-26 14:08:50|15.82|14.31|15.78|14.28|15.82|14.31|15.78|14.28|0
1629986940000|2021-08-26 14:09:00|15.82|14.31|15.78|14.28|15.82|14.31|15.78|14.28|0
1629986950000|2021-08-26 14:09:10|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1629986960000|2021-08-26 14:09:20|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1629986970000|2021-08-26 14:09:30|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1629986980000|2021-08-26 14:09:40|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1629986990000|2021-08-26 14:09:50|15.71|14.22|15.71|14.22|15.71|14.22|15.68|14.19|0
1629987000000|2021-08-26 14:10:00|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1629987010000|2021-08-26 14:10:10|15.68|14.19|15.64|14.15|15.68|14.19|15.64|14.15|0
1629987020000|2021-08-26 14:10:20|15.68|14.19|15.68|14.18|15.68|14.19|15.68|14.18|0
1629987030000|2021-08-26 14:10:30|15.64|14.15|15.68|14.18|15.68|14.18|15.64|14.15|0
1629987040000|2021-08-26 14:10:40|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1629987050000|2021-08-26 14:10:50|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629987060000|2021-08-26 14:11:00|15.68|14.18|15.64|14.15|15.68|14.18|15.64|14.15|0
1629987070000|2021-08-26 14:11:10|15.68|14.18|15.64|14.15|15.68|14.18|15.64|14.15|0
1629987080000|2021-08-26 14:11:20|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1629987100000|2021-08-26 14:11:40|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629987110000|2021-08-26 14:11:50|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1629987120000|2021-08-26 14:12:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629987130000|2021-08-26 14:12:10|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629987140000|2021-08-26 14:12:20|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629987160000|2021-08-26 14:12:40|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1629987180000|2021-08-26 14:13:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1629987190000|2021-08-26 14:13:10|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1629987200000|2021-08-26 14:13:20|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1629987210000|2021-08-26 14:13:30|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1629987220000|2021-08-26 14:13:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629987230000|2021-08-26 14:13:50|15.56|14.07|15.61|14.12|15.61|14.12|15.56|14.07|0
1629987240000|2021-08-26 14:14:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629987250000|2021-08-26 14:14:10|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629987260000|2021-08-26 14:14:20|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629987270000|2021-08-26 14:14:30|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1629987280000|2021-08-26 14:14:40|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1629987290000|2021-08-26 14:14:50|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629987300000|2021-08-26 14:15:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1629987320000|2021-08-26 14:15:20|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1629987330000|2021-08-26 14:15:30|15.57|14.09|15.57|14.09|15.57|14.09|15.54|14.06|0
1629987350000|2021-08-26 14:15:50|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1629987370000|2021-08-26 14:16:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1629987380000|2021-08-26 14:16:20|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1629987390000|2021-08-26 14:16:30|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629987400000|2021-08-26 14:16:40|15.71|14.21|15.71|14.21|15.74|14.24|15.71|14.21|0
1629987410000|2021-08-26 14:16:50|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629987420000|2021-08-26 14:17:00|15.78|14.27|15.78|14.27|15.81|14.31|15.78|14.27|0
1629987430000|2021-08-26 14:17:10|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987440000|2021-08-26 14:17:20|15.85|14.34|15.85|14.34|15.85|14.34|15.81|14.3|0
1629987450000|2021-08-26 14:17:30|15.81|14.3|15.84|14.34|15.85|14.34|15.81|14.3|0
1629987460000|2021-08-26 14:17:40|15.88|14.37|15.95|14.43|15.95|14.43|15.88|14.37|0
1629987470000|2021-08-26 14:17:50|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1629987480000|2021-08-26 14:18:00|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1629987490000|2021-08-26 14:18:10|15.91|14.4|15.84|14.34|15.91|14.4|15.84|14.34|0
1629987500000|2021-08-26 14:18:20|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1629987510000|2021-08-26 14:18:30|15.84|14.34|15.84|14.34|15.84|14.34|15.84|14.34|0
1629987530000|2021-08-26 14:18:50|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1629987540000|2021-08-26 14:19:00|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629987550000|2021-08-26 14:19:10|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987560000|2021-08-26 14:19:20|15.84|14.33|15.81|14.3|15.84|14.33|15.81|14.3|0
1629987570000|2021-08-26 14:19:30|15.77|14.27|15.71|14.21|15.77|14.27|15.71|14.21|0
1629987580000|2021-08-26 14:19:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629987590000|2021-08-26 14:19:50|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629987600000|2021-08-26 14:20:00|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629987610000|2021-08-26 14:20:10|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629987620000|2021-08-26 14:20:20|15.81|14.3|15.81|14.3|15.84|14.33|15.81|14.3|0
1629987630000|2021-08-26 14:20:30|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1629987640000|2021-08-26 14:20:40|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629987650000|2021-08-26 14:20:50|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987660000|2021-08-26 14:21:00|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629987670000|2021-08-26 14:21:10|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987680000|2021-08-26 14:21:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629987690000|2021-08-26 14:21:30|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1629987710000|2021-08-26 14:21:50|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1629987720000|2021-08-26 14:22:00|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987740000|2021-08-26 14:22:20|15.84|14.33|15.81|14.3|15.88|14.36|15.81|14.3|0
1629987750000|2021-08-26 14:22:30|15.88|14.36|15.84|14.33|15.88|14.36|15.84|14.33|0
1629987760000|2021-08-26 14:22:40|15.88|14.36|15.84|14.33|15.88|14.36|15.84|14.33|0
1629987770000|2021-08-26 14:22:50|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1629987790000|2021-08-26 14:23:10|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1629987800000|2021-08-26 14:23:20|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1629987810000|2021-08-26 14:23:30|15.87|14.36|15.87|14.36|15.91|14.39|15.87|14.36|0
1629987820000|2021-08-26 14:23:40|15.91|14.39|15.94|14.43|15.98|14.46|15.91|14.39|0
1629987840000|2021-08-26 14:24:00|15.91|14.39|16.05|14.52|16.05|14.52|15.91|14.39|0
1629987850000|2021-08-26 14:24:10|16.08|14.55|16.08|14.55|16.12|14.58|16.08|14.55|0
1629987860000|2021-08-26 14:24:20|16.05|14.52|16.12|14.58|16.12|14.58|16.05|14.52|0
1629987870000|2021-08-26 14:24:30|16.15|14.62|16.15|14.62|16.15|14.62|16.15|14.62|0
1629987880000|2021-08-26 14:24:40|16.12|14.58|16.12|14.58|16.12|14.58|16.08|14.55|0
1629987890000|2021-08-26 14:24:50|16.15|14.62|16.12|14.58|16.15|14.62|16.12|14.58|0
1629987900000|2021-08-26 14:25:00|16.15|14.62|16.22|14.68|16.22|14.68|16.15|14.62|0
1629987910000|2021-08-26 14:25:10|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1629987920000|2021-08-26 14:25:20|16.29|14.74|16.29|14.74|16.29|14.74|16.26|14.71|0
1629987930000|2021-08-26 14:25:30|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1629987940000|2021-08-26 14:25:40|16.51|14.94|16.54|14.97|16.54|14.97|16.51|14.94|0
1629987950000|2021-08-26 14:25:50|16.62|15.03|16.9|15.3|16.9|15.3|16.62|15.03|0
1629987960000|2021-08-26 14:26:00|16.97|15.37|17.47|15.87|17.47|15.87|16.97|15.37|0
1629987970000|2021-08-26 14:26:10|17.22|15.62|17.39|15.79|17.39|15.79|17.22|15.62|0
1629987980000|2021-08-26 14:26:20|17.43|15.83|17.43|15.83|17.43|15.83|17.29|15.69|0
1629987990000|2021-08-26 14:26:30|17.61|16.01|17.9|16.3|17.9|16.3|17.61|16.01|0
1629988000000|2021-08-26 14:26:40|17.86|16.26|17.79|16.19|17.86|16.26|17.65|16.05|0
1629988010000|2021-08-26 14:26:50|17.83|16.23|17.68|16.08|17.83|16.23|17.68|16.08|0
1629988020000|2021-08-26 14:27:00|17.94|16.34|18.12|16.52|18.27|16.67|17.94|16.34|0
1629988030000|2021-08-26 14:27:10|16.25|14.71|16.11|14.57|16.25|14.71|16.11|14.57|0
1629988040000|2021-08-26 14:27:20|16.07|14.54|17.29|15.69|17.29|15.69|15.96|14.44|0
1629988050000|2021-08-26 14:27:30|17.22|15.62|17.19|15.59|17.22|15.62|17.08|15.48|0
1629988060000|2021-08-26 14:27:40|18.33|16.73|18.94|17.34|18.94|17.34|18.22|16.62|0
1629988070000|2021-08-26 14:27:50|18.9|17.3|20.58|18.98|20.61|19.01|18.83|17.23|0
1629988080000|2021-08-26 14:28:00|19.75|18.15|17.98|16.38|19.75|18.15|17.98|16.38|0
1629988090000|2021-08-26 14:28:10|18.02|16.42|18.02|16.42|18.02|16.42|17.98|16.38|0
1629988100000|2021-08-26 14:28:20|17.98|16.38|17.98|16.38|18.05|16.45|17.98|16.38|0
1629988110000|2021-08-26 14:28:30|17.91|16.31|17.84|16.24|17.94|16.34|17.84|16.24|0
1629988120000|2021-08-26 14:28:40|17.8|16.2|17.69|16.09|17.8|16.2|17.69|16.09|0
1629988130000|2021-08-26 14:28:50|17.76|16.16|17.51|15.91|17.76|16.16|17.51|15.91|0
1629988140000|2021-08-26 14:29:00|17.48|15.88|17.48|15.88|17.48|15.88|17.44|15.84|0
1629988150000|2021-08-26 14:29:10|17.3|15.7|17.2|15.6|17.34|15.74|17.2|15.6|0
1629988160000|2021-08-26 14:29:20|17.23|15.63|17.2|15.6|17.23|15.63|17.16|15.56|0
1629988170000|2021-08-26 14:29:30|17.27|15.67|17.3|15.7|17.3|15.7|17.27|15.67|0
1629988180000|2021-08-26 14:29:40|17.37|15.77|17.34|15.74|17.37|15.77|17.3|15.7|0
1629988190000|2021-08-26 14:29:50|17.37|15.77|17.37|15.77|17.41|15.81|17.37|15.77|0
1629988200000|2021-08-26 14:30:00|17.34|15.74|17.34|15.74|17.34|15.74|17.3|15.7|0
1629988210000|2021-08-26 14:30:10|17.27|15.67|17.41|15.81|17.41|15.81|17.27|15.67|0
1629988220000|2021-08-26 14:30:20|17.27|15.67|17.34|15.74|17.37|15.77|17.27|15.67|0
1629988230000|2021-08-26 14:30:30|17.3|15.7|17.3|15.7|17.34|15.74|17.3|15.7|0
1629988240000|2021-08-26 14:30:40|17.27|15.67|17.16|15.56|17.27|15.67|17.16|15.56|0
1629988250000|2021-08-26 14:30:50|17.19|15.59|17.23|15.63|17.23|15.63|17.19|15.59|0
1629988260000|2021-08-26 14:31:00|17.16|15.56|16.95|15.35|17.16|15.56|16.92|15.32|0
1629988270000|2021-08-26 14:31:10|16.92|15.32|16.99|15.39|16.99|15.39|16.92|15.32|0
1629988280000|2021-08-26 14:31:20|17.02|15.42|17.09|15.49|17.09|15.49|17.02|15.42|0
1629988290000|2021-08-26 14:31:30|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629988300000|2021-08-26 14:31:40|17.19|15.59|17.23|15.63|17.23|15.63|17.19|15.59|0
1629988310000|2021-08-26 14:31:50|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1629988320000|2021-08-26 14:32:00|17.16|15.56|17.92|16.32|17.92|16.32|17.16|15.56|0
1629988330000|2021-08-26 14:32:10|17.88|16.28|17.95|16.35|17.95|16.35|17.88|16.28|0
1629988340000|2021-08-26 14:32:20|18.02|16.42|17.95|16.35|18.02|16.42|17.95|16.35|0
1629988350000|2021-08-26 14:32:30|18.02|16.42|17.88|16.28|18.02|16.42|17.88|16.28|0
1629988360000|2021-08-26 14:32:40|17.91|16.31|17.95|16.35|17.99|16.39|17.91|16.31|0
1629988370000|2021-08-26 14:32:50|17.99|16.39|17.91|16.31|17.99|16.39|17.84|16.24|0
1629988380000|2021-08-26 14:33:00|17.88|16.28|17.95|16.35|17.95|16.35|17.88|16.28|0
1629988390000|2021-08-26 14:33:10|17.91|16.31|17.95|16.35|17.95|16.35|17.91|16.31|0
1629988400000|2021-08-26 14:33:20|18.02|16.42|18.13|16.53|18.17|16.57|18.02|16.42|0
1629988410000|2021-08-26 14:33:30|18.17|16.57|18.24|16.64|18.28|16.68|18.17|16.57|0
1629988420000|2021-08-26 14:33:40|18.09|16.49|19.03|17.43|19.07|17.47|18.09|16.49|0
1629988430000|2021-08-26 14:33:50|19.07|17.47|19.03|17.43|19.11|17.51|19.03|17.43|0
1629988440000|2021-08-26 14:34:00|19.07|17.47|19.26|17.66|19.26|17.66|19.07|17.47|0
1629988450000|2021-08-26 14:34:10|19.31|17.71|19.26|17.66|19.37|17.77|19.26|17.66|0
1629988460000|2021-08-26 14:34:20|19.22|17.62|19.33|17.73|19.33|17.73|19.22|17.62|0
1629988470000|2021-08-26 14:34:30|19.37|17.77|19.29|17.69|19.37|17.77|19.29|17.69|0
1629988480000|2021-08-26 14:34:40|19.26|17.66|19.29|17.69|19.33|17.73|19.26|17.66|0
1629988490000|2021-08-26 14:34:50|19.26|17.66|19.26|17.66|19.26|17.66|19.22|17.62|0
1629988500000|2021-08-26 14:35:00|19.18|17.58|19.18|17.58|19.18|17.58|19.14|17.54|0
1629988510000|2021-08-26 14:35:10|19.14|17.54|19.03|17.43|19.14|17.54|19.03|17.43|0
1629988520000|2021-08-26 14:35:20|19.07|17.47|18.99|17.39|19.07|17.47|18.99|17.39|0
1629988530000|2021-08-26 14:35:30|18.96|17.36|18.72|17.12|18.96|17.36|18.72|17.12|0
1629988540000|2021-08-26 14:35:40|18.7|17.1|18.62|17.02|18.7|17.1|18.59|16.99|0
1629988550000|2021-08-26 14:35:50|18.7|17.1|18.81|17.21|18.81|17.21|18.7|17.1|0
1629988560000|2021-08-26 14:36:00|18.77|17.17|18.84|17.24|18.84|17.24|18.73|17.13|0
1629988570000|2021-08-26 14:36:10|18.81|17.21|18.96|17.36|18.99|17.39|18.81|17.21|0
1629988580000|2021-08-26 14:36:20|18.99|17.39|19.03|17.43|19.03|17.43|18.99|17.39|0
1629988590000|2021-08-26 14:36:30|18.96|17.36|19.07|17.47|19.07|17.47|18.96|17.36|0
1629988600000|2021-08-26 14:36:40|19.03|17.43|19.07|17.47|19.07|17.47|19.03|17.43|0
1629988610000|2021-08-26 14:36:50|19.03|17.43|18.99|17.39|19.03|17.43|18.99|17.39|0
1629988620000|2021-08-26 14:37:00|19.07|17.47|19.07|17.47|19.07|17.47|19.07|17.47|0
1629988630000|2021-08-26 14:37:10|19.1|17.5|19.18|17.58|19.18|17.58|19.07|17.47|0
1629988640000|2021-08-26 14:37:20|19.14|17.54|19.14|17.54|19.14|17.54|19.1|17.5|0
1629988650000|2021-08-26 14:37:30|19.18|17.58|19.22|17.62|19.22|17.62|19.18|17.58|0
1629988660000|2021-08-26 14:37:40|19.18|17.58|19.18|17.58|19.22|17.62|19.14|17.54|0
1629988670000|2021-08-26 14:37:50|19.14|17.54|19.18|17.58|19.18|17.58|19.14|17.54|0
1629988680000|2021-08-26 14:38:00|19.22|17.62|19.04|17.44|19.25|17.65|19.04|17.44|0
1629988690000|2021-08-26 14:38:10|19.11|17.51|19.52|17.92|19.79|18.19|19.11|17.51|0
1629988700000|2021-08-26 14:38:20|19.6|18|19.6|18|19.6|18|19.52|17.92|0
1629988710000|2021-08-26 14:38:30|19.68|18.08|19.49|17.89|19.68|18.08|19.49|17.89|0
1629988720000|2021-08-26 14:38:40|19.45|17.85|19.37|17.77|19.45|17.85|19.37|17.77|0
1629988730000|2021-08-26 14:38:50|19.41|17.81|19.45|17.85|19.52|17.92|19.41|17.81|0
1629988740000|2021-08-26 14:39:00|19.52|17.92|19.45|17.85|19.52|17.92|19.45|17.85|0
1629988750000|2021-08-26 14:39:10|19.49|17.89|19.49|17.89|19.49|17.89|19.41|17.81|0
1629988760000|2021-08-26 14:39:20|19.52|17.92|19.52|17.92|19.52|17.92|19.52|17.92|0
1629988770000|2021-08-26 14:39:30|19.49|17.89|19.52|17.92|19.52|17.92|19.45|17.85|0
1629988780000|2021-08-26 14:39:40|19.68|18.08|19.6|18|19.68|18.08|19.6|18|0
1629988790000|2021-08-26 14:39:50|19.56|17.96|19.6|18|19.6|18|19.56|17.96|0
1629988800000|2021-08-26 14:40:00|19.64|18.04|19.75|18.15|19.75|18.15|19.64|18.04|0
1629988810000|2021-08-26 14:40:10|19.71|18.11|19.79|18.19|19.83|18.23|19.71|18.11|0
1629988820000|2021-08-26 14:40:20|19.83|18.23|19.79|18.19|19.83|18.23|19.75|18.15|0
1629988830000|2021-08-26 14:40:30|19.83|18.23|19.91|18.31|19.91|18.31|19.83|18.23|0
1629988840000|2021-08-26 14:40:40|19.83|18.23|19.87|18.27|19.87|18.27|19.83|18.23|0
1629988850000|2021-08-26 14:40:50|19.83|18.23|19.71|18.11|19.83|18.23|19.71|18.11|0
1629988860000|2021-08-26 14:41:00|19.67|18.07|19.75|18.15|19.75|18.15|19.67|18.07|0
1629988870000|2021-08-26 14:41:10|19.71|18.11|19.75|18.15|19.75|18.15|19.71|18.11|0
1629988880000|2021-08-26 14:41:20|19.83|18.23|19.75|18.15|19.83|18.23|19.75|18.15|0
1629988890000|2021-08-26 14:41:30|19.71|18.11|19.98|18.38|19.98|18.38|19.71|18.11|0
1629988900000|2021-08-26 14:41:40|19.94|18.34|19.87|18.27|19.98|18.38|19.87|18.27|0
1629988910000|2021-08-26 14:41:50|19.98|18.38|19.9|18.3|19.98|18.38|19.87|18.27|0
1629988920000|2021-08-26 14:42:00|19.94|18.34|19.9|18.3|19.98|18.38|19.9|18.3|0
1629988930000|2021-08-26 14:42:10|19.94|18.34|19.98|18.38|20.02|18.42|19.94|18.34|0
1629988940000|2021-08-26 14:42:20|20.02|18.42|19.9|18.3|20.02|18.42|19.9|18.3|0
1629988950000|2021-08-26 14:42:30|19.98|18.38|19.98|18.38|19.98|18.38|19.94|18.34|0
1629988960000|2021-08-26 14:42:40|20.02|18.42|20.1|18.5|20.1|18.5|20.02|18.42|0
1629988970000|2021-08-26 14:42:50|20.06|18.46|20.14|18.54|20.17|18.57|20.06|18.46|0
1629988980000|2021-08-26 14:43:00|20.17|18.57|20.21|18.61|20.25|18.65|20.17|18.57|0
1629988990000|2021-08-26 14:43:10|20.29|18.69|20.37|18.77|20.37|18.77|20.29|18.69|0
1629989000000|2021-08-26 14:43:20|20.33|18.73|20.37|18.77|20.37|18.77|20.33|18.73|0
1629989010000|2021-08-26 14:43:30|21.25|19.65|21.25|19.65|21.25|19.65|21.21|19.61|0
1629989020000|2021-08-26 14:43:40|21.05|19.45|21.09|19.49|21.13|19.53|21.05|19.45|0
1629989030000|2021-08-26 14:43:50|21.01|19.41|21.05|19.45|21.05|19.45|21.01|19.41|0
1629989040000|2021-08-26 14:44:00|21.01|19.41|20.93|19.33|21.01|19.41|20.93|19.33|0
1629989050000|2021-08-26 14:44:10|20.89|19.29|20.85|19.25|20.93|19.33|20.85|19.25|0
1629989060000|2021-08-26 14:44:20|20.81|19.21|20.73|19.13|20.85|19.25|20.73|19.13|0
1629989070000|2021-08-26 14:44:30|20.81|19.21|20.77|19.17|20.89|19.29|20.77|19.17|0
1629989080000|2021-08-26 14:44:40|20.81|19.21|20.89|19.29|20.89|19.29|20.81|19.21|0
1629989090000|2021-08-26 14:44:50|20.81|19.21|20.85|19.25|20.87|19.27|20.81|19.21|0
1629989100000|2021-08-26 14:45:00|20.89|19.29|20.93|19.33|20.93|19.33|20.85|19.25|0
1629989110000|2021-08-26 14:45:10|20.89|19.29|20.85|19.25|20.97|19.37|20.85|19.25|0
1629989120000|2021-08-26 14:45:20|20.77|19.17|20.65|19.05|20.77|19.17|20.65|19.05|0
1629989130000|2021-08-26 14:45:30|20.69|19.09|20.69|19.09|20.69|19.09|20.69|19.09|0
1629989140000|2021-08-26 14:45:40|20.65|19.05|20.49|18.89|20.65|19.05|20.49|18.89|0
1629989150000|2021-08-26 14:45:50|20.45|18.85|20.53|18.93|20.53|18.93|20.45|18.85|0
1629989160000|2021-08-26 14:46:00|20.57|18.97|20.45|18.85|20.57|18.97|20.41|18.81|0
1629989170000|2021-08-26 14:46:10|20.01|18.41|20.05|18.45|20.05|18.45|19.97|18.37|0
1629989180000|2021-08-26 14:46:20|19.53|17.93|19.56|17.96|19.56|17.96|19.53|17.93|0
1629989190000|2021-08-26 14:46:30|19.53|17.93|19.53|17.93|19.56|17.96|19.53|17.93|0
1629989200000|2021-08-26 14:46:40|19.45|17.85|19.34|17.74|19.45|17.85|19.34|17.74|0
1629989210000|2021-08-26 14:46:50|19.37|17.77|19.49|17.89|19.49|17.89|19.37|17.77|0
1629989220000|2021-08-26 14:47:00|19.52|17.92|19.49|17.89|19.6|18|19.49|17.89|0
1629989230000|2021-08-26 14:47:10|19.56|17.96|19.41|17.81|19.56|17.96|19.41|17.81|0
1629989240000|2021-08-26 14:47:20|19.37|17.77|19.41|17.81|19.41|17.81|19.37|17.77|0
1629989250000|2021-08-26 14:47:30|19.33|17.73|19.35|17.75|19.37|17.77|19.33|17.73|0
1629989260000|2021-08-26 14:47:40|19.37|17.77|19.45|17.85|19.45|17.85|19.37|17.77|0
1629989270000|2021-08-26 14:47:50|19.37|17.77|19.41|17.81|19.41|17.81|19.37|17.77|0
1629989280000|2021-08-26 14:48:00|19.45|17.85|19.49|17.89|19.49|17.89|19.41|17.81|0
1629989290000|2021-08-26 14:48:10|19.52|17.92|19.49|17.89|19.52|17.92|19.49|17.89|0
1629989300000|2021-08-26 14:48:20|19.56|17.96|19.68|18.08|19.68|18.08|19.56|17.96|0
1629989310000|2021-08-26 14:48:30|19.71|18.11|19.71|18.11|19.71|18.11|19.64|18.04|0
1629989330000|2021-08-26 14:48:50|19.68|18.08|19.75|18.15|19.79|18.19|19.64|18.04|0
1629989340000|2021-08-26 14:49:00|19.71|18.11|19.98|18.38|19.98|18.38|19.71|18.11|0
1629989350000|2021-08-26 14:49:10|19.91|18.31|19.95|18.35|19.95|18.35|19.91|18.31|0
1629989360000|2021-08-26 14:49:20|19.91|18.31|19.91|18.31|19.98|18.38|19.91|18.31|0
1629989370000|2021-08-26 14:49:30|19.83|18.23|19.75|18.15|19.83|18.23|19.75|18.15|0
1629989380000|2021-08-26 14:49:40|19.79|18.19|19.75|18.15|19.79|18.19|19.75|18.15|0
1629989390000|2021-08-26 14:49:50|19.79|18.19|19.83|18.23|19.87|18.27|19.79|18.19|0
1629989400000|2021-08-26 14:50:00|19.79|18.19|19.71|18.11|19.79|18.19|19.71|18.11|0
1629989410000|2021-08-26 14:50:10|19.75|18.15|19.79|18.19|19.79|18.19|19.68|18.08|0
1629989420000|2021-08-26 14:50:20|19.85|18.25|19.91|18.31|19.91|18.31|19.85|18.25|0
1629989430000|2021-08-26 14:50:30|19.94|18.34|19.98|18.38|19.98|18.38|19.91|18.31|0
1629989440000|2021-08-26 14:50:40|20.02|18.42|20.02|18.42|20.06|18.46|20.02|18.42|0
1629989450000|2021-08-26 14:50:50|19.98|18.38|20.1|18.5|20.1|18.5|19.91|18.31|0
1629989460000|2021-08-26 14:51:00|20.22|18.62|20.14|18.54|20.22|18.62|20.14|18.54|0
1629989470000|2021-08-26 14:51:10|20.02|18.42|20.18|18.58|20.18|18.58|20.02|18.42|0
1629989480000|2021-08-26 14:51:20|20.22|18.62|20.49|18.89|20.49|18.89|20.22|18.62|0
1629989490000|2021-08-26 14:51:30|20.45|18.85|20.53|18.93|20.55|18.95|20.45|18.85|0
1629989500000|2021-08-26 14:51:40|20.49|18.89|20.41|18.81|20.49|18.89|20.41|18.81|0
1629989510000|2021-08-26 14:51:50|20.33|18.73|20.18|18.58|20.33|18.73|20.18|18.58|0
1629989520000|2021-08-26 14:52:00|20.26|18.66|20.18|18.58|20.26|18.66|20.18|18.58|0
1629989530000|2021-08-26 14:52:10|20.22|18.62|20.22|18.62|20.3|18.7|20.22|18.62|0
1629989540000|2021-08-26 14:52:20|20.14|18.54|20.06|18.46|20.14|18.54|20.06|18.46|0
1629989550000|2021-08-26 14:52:30|20.02|18.42|19.98|18.38|20.02|18.42|19.98|18.38|0
1629989560000|2021-08-26 14:52:40|20.02|18.42|19.94|18.34|20.02|18.42|19.94|18.34|0
1629989570000|2021-08-26 14:52:50|19.9|18.3|19.87|18.27|19.9|18.3|19.87|18.27|0
1629989580000|2021-08-26 14:53:00|20.02|18.42|19.94|18.34|20.02|18.42|19.94|18.34|0
1629989590000|2021-08-26 14:53:10|19.9|18.3|19.94|18.34|19.98|18.38|19.9|18.3|0
1629989600000|2021-08-26 14:53:20|20.02|18.42|20.06|18.46|20.06|18.46|20.02|18.42|0
1629989610000|2021-08-26 14:53:30|20.02|18.42|20.1|18.5|20.1|18.5|20.02|18.42|0
1629989620000|2021-08-26 14:53:40|20.06|18.46|20.14|18.54|20.14|18.54|20.06|18.46|0
1629989630000|2021-08-26 14:53:50|20.06|18.46|20.18|18.58|20.22|18.62|20.06|18.46|0
1629989640000|2021-08-26 14:54:00|20.25|18.65|20.21|18.61|20.29|18.69|20.21|18.61|0
1629989650000|2021-08-26 14:54:10|20.25|18.65|20.33|18.73|20.33|18.73|20.25|18.65|0
1629989660000|2021-08-26 14:54:20|20.37|18.77|20.41|18.81|20.41|18.81|20.37|18.77|0
1629989670000|2021-08-26 14:54:30|20.37|18.77|20.41|18.81|20.41|18.81|20.29|18.69|0
1629989680000|2021-08-26 14:54:40|20.33|18.73|20.41|18.81|20.41|18.81|20.33|18.73|0
1629989690000|2021-08-26 14:54:50|20.37|18.77|20.37|18.77|20.41|18.81|20.37|18.77|0
1629989700000|2021-08-26 14:55:00|20.41|18.81|20.29|18.69|20.41|18.81|20.29|18.69|0
1629989710000|2021-08-26 14:55:10|20.25|18.65|20.25|18.65|20.25|18.65|20.25|18.65|0
1629989720000|2021-08-26 14:55:20|20.29|18.69|20.29|18.69|20.33|18.73|20.29|18.69|0
1629989730000|2021-08-26 14:55:30|20.25|18.65|20.21|18.61|20.29|18.69|20.21|18.61|0
1629989740000|2021-08-26 14:55:40|20.25|18.65|20.14|18.54|20.25|18.65|20.14|18.54|0
1629989750000|2021-08-26 14:55:50|20.17|18.57|20.02|18.42|20.17|18.57|20.02|18.42|0
1629989760000|2021-08-26 14:56:00|19.94|18.34|19.94|18.34|19.98|18.38|19.94|18.34|0
1629989770000|2021-08-26 14:56:10|19.79|18.19|19.79|18.19|19.79|18.19|19.75|18.15|0
1629989780000|2021-08-26 14:56:20|19.9|18.3|19.98|18.38|19.98|18.38|19.9|18.3|0
1629989790000|2021-08-26 14:56:30|19.94|18.34|19.94|18.34|20.02|18.42|19.94|18.34|0
1629989800000|2021-08-26 14:56:40|19.98|18.38|20.02|18.42|20.06|18.46|19.98|18.38|0
1629989810000|2021-08-26 14:56:50|20.1|18.5|20.06|18.46|20.1|18.5|20.02|18.42|0
1629989820000|2021-08-26 14:57:00|20.13|18.53|20.13|18.53|20.17|18.57|20.13|18.53|0
1629989830000|2021-08-26 14:57:10|20.17|18.57|20.33|18.73|20.33|18.73|20.17|18.57|0
1629989840000|2021-08-26 14:57:20|20.37|18.77|20.33|18.73|20.37|18.77|20.33|18.73|0
1629989850000|2021-08-26 14:57:30|20.37|18.77|20.25|18.65|20.37|18.77|20.25|18.65|0
1629989860000|2021-08-26 14:57:40|20.33|18.73|20.33|18.73|20.37|18.77|20.33|18.73|0
1629989870000|2021-08-26 14:57:50|20.25|18.65|20.17|18.57|20.29|18.69|20.17|18.57|0
1629989880000|2021-08-26 14:58:00|20.09|18.49|19.98|18.38|20.09|18.49|19.98|18.38|0
1629989890000|2021-08-26 14:58:10|20.02|18.42|20.02|18.42|20.05|18.45|20.02|18.42|0
1629989900000|2021-08-26 14:58:20|20.05|18.45|19.98|18.38|20.09|18.49|19.98|18.38|0
1629989910000|2021-08-26 14:58:30|20.02|18.42|19.98|18.38|20.05|18.45|19.98|18.38|0
1629989920000|2021-08-26 14:58:40|19.9|18.3|19.94|18.34|19.94|18.34|19.9|18.3|0
1629989930000|2021-08-26 14:58:50|19.98|18.38|19.9|18.3|20.02|18.42|19.9|18.3|0
1629989940000|2021-08-26 14:59:00|19.98|18.38|20.02|18.42|20.05|18.45|19.98|18.38|0
1629989950000|2021-08-26 14:59:10|20.05|18.45|19.98|18.38|20.05|18.45|19.98|18.38|0
1629989960000|2021-08-26 14:59:20|19.94|18.34|20.04|18.44|20.04|18.44|19.94|18.34|0
1629989970000|2021-08-26 14:59:30|19.98|18.38|19.94|18.34|20.01|18.41|19.94|18.34|0
1629989980000|2021-08-26 14:59:40|19.9|18.3|19.94|18.34|19.98|18.38|19.9|18.3|0
1629989990000|2021-08-26 14:59:50|19.98|18.38|19.98|18.38|19.98|18.38|19.98|18.38|0
1629990000000|2021-08-26 15:00:00|19.94|18.34|20.17|18.57|20.17|18.57|19.94|18.34|0
1629990010000|2021-08-26 15:00:10|20.21|18.61|20.25|18.65|20.25|18.65|20.13|18.53|0
1629990020000|2021-08-26 15:00:20|20.21|18.61|20.25|18.65|20.25|18.65|20.09|18.49|0
1629990030000|2021-08-26 15:00:30|20.21|18.61|20.33|18.73|20.33|18.73|20.21|18.61|0
1629990040000|2021-08-26 15:00:40|20.37|18.77|20.53|18.93|20.53|18.93|20.33|18.73|0
1629990050000|2021-08-26 15:00:50|20.49|18.89|20.37|18.77|20.52|18.92|20.37|18.77|0
1629990060000|2021-08-26 15:01:00|20.45|18.85|20.18|18.58|20.45|18.85|20.18|18.58|0
1629990070000|2021-08-26 15:01:10|20.22|18.62|20.26|18.66|20.26|18.66|20.22|18.62|0
1629990080000|2021-08-26 15:01:20|20.22|18.62|20.26|18.66|20.26|18.66|20.22|18.62|0
1629990090000|2021-08-26 15:01:30|20.42|18.82|20.62|19.02|20.62|19.02|20.42|18.82|0
1629990100000|2021-08-26 15:01:40|20.66|19.06|20.66|19.06|20.66|19.06|20.66|19.06|0
1629990110000|2021-08-26 15:01:50|20.62|19.02|20.5|18.9|20.62|19.02|20.5|18.9|0
1629990120000|2021-08-26 15:02:00|20.54|18.94|20.74|19.14|20.74|19.14|20.54|18.94|0
1629990130000|2021-08-26 15:02:10|20.7|19.1|20.66|19.06|20.7|19.1|20.66|19.06|0
1629990140000|2021-08-26 15:02:20|20.7|19.1|20.7|19.1|20.7|19.1|20.7|19.1|0
1629990150000|2021-08-26 15:02:30|20.74|19.14|20.7|19.1|20.74|19.14|20.7|19.1|0
1629990160000|2021-08-26 15:02:40|20.74|19.14|20.66|19.06|20.78|19.18|20.66|19.06|0
1629990170000|2021-08-26 15:02:50|20.54|18.94|20.5|18.9|20.54|18.94|20.46|18.86|0
1629990180000|2021-08-26 15:03:00|20.42|18.82|20.42|18.82|20.46|18.86|20.42|18.82|0
1629990190000|2021-08-26 15:03:10|20.46|18.86|20.3|18.7|20.5|18.9|20.3|18.7|0
1629990200000|2021-08-26 15:03:20|20.22|18.62|20.14|18.54|20.22|18.62|20.1|18.5|0
1629990210000|2021-08-26 15:03:30|20.22|18.62|20.3|18.7|20.3|18.7|20.22|18.62|0
1629990220000|2021-08-26 15:03:40|20.34|18.74|20.38|18.78|20.42|18.82|20.34|18.74|0
1629990230000|2021-08-26 15:03:50|20.42|18.82|20.42|18.82|20.42|18.82|20.38|18.78|0
1629990240000|2021-08-26 15:04:00|20.46|18.86|20.42|18.82|20.46|18.86|20.42|18.82|0
1629990250000|2021-08-26 15:04:10|20.44|18.84|20.3|18.7|20.44|18.84|20.3|18.7|0
1629990260000|2021-08-26 15:04:20|20.34|18.74|20.3|18.7|20.34|18.74|20.3|18.7|0
1629990270000|2021-08-26 15:04:30|20.26|18.66|20.34|18.74|20.34|18.74|20.26|18.66|0
1629990280000|2021-08-26 15:04:40|20.26|18.66|20.91|19.31|20.91|19.31|20.26|18.66|0
1629990290000|2021-08-26 15:04:50|20.83|19.23|20.83|19.23|20.87|19.27|20.83|19.23|0
1629990300000|2021-08-26 15:05:00|20.87|19.27|20.99|19.39|20.99|19.39|20.87|19.27|0
1629990310000|2021-08-26 15:05:10|20.95|19.35|20.95|19.35|20.95|19.35|20.87|19.27|0
1629990320000|2021-08-26 15:05:20|20.87|19.27|20.95|19.35|20.99|19.39|20.87|19.27|0
1629990330000|2021-08-26 15:05:30|20.99|19.39|21.03|19.43|21.03|19.43|20.99|19.39|0
1629990340000|2021-08-26 15:05:40|20.99|19.39|20.91|19.31|20.99|19.39|20.91|19.31|0
1629990350000|2021-08-26 15:05:50|20.95|19.35|20.95|19.35|20.99|19.39|20.95|19.35|0
1629990360000|2021-08-26 15:06:00|21.03|19.43|21.07|19.47|21.11|19.51|21.03|19.43|0
1629990370000|2021-08-26 15:06:10|21.03|19.43|21.07|19.47|21.07|19.47|20.99|19.39|0
1629990380000|2021-08-26 15:06:20|21.11|19.51|21.07|19.47|21.11|19.51|21.07|19.47|0
1629990390000|2021-08-26 15:06:30|21.11|19.51|20.99|19.39|21.11|19.51|20.99|19.39|0
1629990400000|2021-08-26 15:06:40|20.95|19.35|20.87|19.27|20.95|19.35|20.87|19.27|0
1629990410000|2021-08-26 15:06:50|20.79|19.19|20.71|19.11|20.83|19.23|20.71|19.11|0
1629990420000|2021-08-26 15:07:00|20.67|19.07|20.67|19.07|20.67|19.07|20.63|19.03|0
1629990430000|2021-08-26 15:07:10|20.63|19.03|20.59|18.99|20.63|19.03|20.59|18.99|0
1629990440000|2021-08-26 15:07:20|20.55|18.95|20.47|18.87|20.55|18.95|20.47|18.87|0
1629990450000|2021-08-26 15:07:30|20.51|18.91|20.63|19.03|20.63|19.03|20.51|18.91|0
1629990460000|2021-08-26 15:07:40|20.59|18.99|20.59|18.99|20.63|19.03|20.59|18.99|0
1629990470000|2021-08-26 15:07:50|20.63|19.03|20.55|18.95|20.63|19.03|20.55|18.95|0
1629990480000|2021-08-26 15:08:00|20.51|18.91|20.47|18.87|20.55|18.95|20.47|18.87|0
1629990490000|2021-08-26 15:08:10|20.51|18.91|20.23|18.63|20.51|18.91|20.23|18.63|0
1629990500000|2021-08-26 15:08:20|20.27|18.67|20.31|18.71|20.31|18.71|20.27|18.67|0
1629990510000|2021-08-26 15:08:30|20.39|18.79|20.27|18.67|20.39|18.79|20.27|18.67|0
1629990520000|2021-08-26 15:08:40|20.19|18.59|20.15|18.55|20.19|18.59|20.15|18.55|0
1629990530000|2021-08-26 15:08:50|20.11|18.51|18.9|17.3|20.11|18.51|18.9|17.3|0
1629990540000|2021-08-26 15:09:00|18.93|17.33|18.86|17.26|18.93|17.33|18.86|17.26|0
1629990550000|2021-08-26 15:09:10|18.78|17.18|18.86|17.26|18.86|17.26|18.78|17.18|0
1629990560000|2021-08-26 15:09:20|18.82|17.22|18.86|17.26|18.86|17.26|18.82|17.22|0
1629990570000|2021-08-26 15:09:30|18.82|17.22|18.9|17.3|18.93|17.33|18.82|17.22|0
1629990580000|2021-08-26 15:09:40|18.93|17.33|18.9|17.3|18.93|17.33|18.9|17.3|0
1629990590000|2021-08-26 15:09:50|18.86|17.26|18.86|17.26|18.9|17.3|18.86|17.26|0
1629990600000|2021-08-26 15:10:00|18.9|17.3|18.82|17.22|18.9|17.3|18.82|17.22|0
1629990610000|2021-08-26 15:10:10|18.9|17.3|18.86|17.26|18.9|17.3|18.86|17.26|0
1629990620000|2021-08-26 15:10:20|18.82|17.22|18.78|17.18|18.82|17.22|18.78|17.18|0
1629990630000|2021-08-26 15:10:30|18.82|17.22|18.75|17.15|18.82|17.22|18.75|17.15|0
1629990640000|2021-08-26 15:10:40|18.82|17.22|18.78|17.18|18.82|17.22|18.75|17.15|0
1629990650000|2021-08-26 15:10:50|18.74|17.14|18.74|17.14|18.74|17.14|18.74|17.14|0
1629990660000|2021-08-26 15:11:00|18.71|17.11|18.67|17.07|18.71|17.11|18.67|17.07|0
1629990670000|2021-08-26 15:11:10|18.6|17|18.6|17|18.63|17.03|18.6|17|0
1629990680000|2021-08-26 15:11:20|18.56|16.96|18.52|16.92|18.56|16.96|18.52|16.92|0
1629990690000|2021-08-26 15:11:30|18.56|16.96|18.52|16.92|18.56|16.96|18.52|16.92|0
1629990700000|2021-08-26 15:11:40|18.56|16.96|18.52|16.92|18.56|16.96|18.52|16.92|0
1629990710000|2021-08-26 15:11:50|18.48|16.88|17.98|16.38|18.52|16.92|17.98|16.38|0
1629990720000|2021-08-26 15:12:00|17.96|16.36|17.91|16.31|17.96|16.36|17.91|16.31|0
1629990730000|2021-08-26 15:12:10|17.94|16.34|17.87|16.27|17.94|16.34|17.87|16.27|0
1629990740000|2021-08-26 15:12:20|17.8|16.2|17.8|16.2|17.8|16.2|17.73|16.13|0
1629990750000|2021-08-26 15:12:30|17.84|16.24|17.8|16.2|17.84|16.24|17.8|16.2|0
1629990760000|2021-08-26 15:12:40|17.76|16.16|17.76|16.16|17.76|16.16|17.73|16.13|0
1629990770000|2021-08-26 15:12:50|17.8|16.2|17.8|16.2|17.8|16.2|17.76|16.16|0
1629990780000|2021-08-26 15:13:00|17.84|16.24|17.8|16.2|17.87|16.27|17.8|16.2|0
1629990790000|2021-08-26 15:13:10|17.84|16.24|17.83|16.23|17.84|16.24|17.83|16.23|0
1629990800000|2021-08-26 15:13:20|17.8|16.2|17.8|16.2|17.8|16.2|17.76|16.16|0
1629990810000|2021-08-26 15:13:30|17.76|16.16|17.76|16.16|17.76|16.16|17.76|16.16|0
1629990820000|2021-08-26 15:13:40|17.8|16.2|17.83|16.23|17.83|16.23|17.8|16.2|0
1629990830000|2021-08-26 15:13:50|17.87|16.27|17.83|16.23|17.87|16.27|17.83|16.23|0
1629990840000|2021-08-26 15:14:00|17.87|16.27|17.91|16.31|17.91|16.31|17.87|16.27|0
1629990850000|2021-08-26 15:14:10|17.94|16.34|17.91|16.31|17.94|16.34|17.91|16.31|0
1629990860000|2021-08-26 15:14:20|17.94|16.34|17.94|16.34|17.98|16.38|17.94|16.34|0
1629990870000|2021-08-26 15:14:30|17.91|16.31|17.87|16.27|17.91|16.31|17.87|16.27|0
1629990880000|2021-08-26 15:14:40|17.91|16.31|17.91|16.31|17.91|16.31|17.87|16.27|0
1629990890000|2021-08-26 15:14:50|17.94|16.34|17.87|16.27|17.94|16.34|17.87|16.27|0
1629990900000|2021-08-26 15:15:00|17.91|16.31|17.8|16.2|17.91|16.31|17.8|16.2|0
1629990910000|2021-08-26 15:15:10|17.76|16.16|17.8|16.2|17.8|16.2|17.73|16.13|0
1629990920000|2021-08-26 15:15:20|17.76|16.16|17.76|16.16|17.76|16.16|17.73|16.13|0
1629990930000|2021-08-26 15:15:30|17.73|16.13|17.69|16.09|17.76|16.16|17.69|16.09|0
1629990940000|2021-08-26 15:15:40|17.73|16.13|17.65|16.05|17.73|16.13|17.65|16.05|0
1629990950000|2021-08-26 15:15:50|17.62|16.02|17.62|16.02|17.62|16.02|17.62|16.02|0
1629990960000|2021-08-26 15:16:00|17.65|16.05|17.62|16.02|17.65|16.05|17.62|16.02|0
1629990970000|2021-08-26 15:16:10|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629990980000|2021-08-26 15:16:20|17.62|16.02|17.62|16.02|17.62|16.02|17.62|16.02|0
1629990990000|2021-08-26 15:16:30|17.55|15.95|17.51|15.91|17.55|15.95|17.51|15.91|0
1629991000000|2021-08-26 15:16:40|17.55|15.95|17.55|15.95|17.58|15.98|17.55|15.95|0
1629991020000|2021-08-26 15:17:00|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629991030000|2021-08-26 15:17:10|17.44|15.84|17.47|15.87|17.47|15.87|17.44|15.84|0
1629991040000|2021-08-26 15:17:20|17.44|15.84|17.44|15.84|17.47|15.87|17.44|15.84|0
1629991050000|2021-08-26 15:17:30|17.47|15.87|17.4|15.8|18.43|16.83|17.4|15.8|0
1629991060000|2021-08-26 15:17:40|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629991070000|2021-08-26 15:17:50|17.47|15.87|17.54|15.94|17.54|15.94|17.47|15.87|0
1629991080000|2021-08-26 15:18:00|17.51|15.91|17.54|15.94|17.54|15.94|17.51|15.91|0
1629991090000|2021-08-26 15:18:10|17.58|15.98|17.51|15.91|17.58|15.98|17.51|15.91|0
1629991100000|2021-08-26 15:18:20|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629991110000|2021-08-26 15:18:30|17.44|15.84|17.47|15.87|17.47|15.87|17.44|15.84|0
1629991120000|2021-08-26 15:18:40|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629991130000|2021-08-26 15:18:50|17.54|15.94|17.54|15.94|17.54|15.94|17.54|15.94|0
1629991140000|2021-08-26 15:19:00|17.58|15.98|17.62|16.02|17.62|16.02|17.58|15.98|0
1629991150000|2021-08-26 15:19:10|17.54|15.94|17.54|15.94|17.54|15.94|17.51|15.91|0
1629991160000|2021-08-26 15:19:20|17.58|15.98|17.54|15.94|17.58|15.98|17.54|15.94|0
1629991170000|2021-08-26 15:19:30|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629991180000|2021-08-26 15:19:40|17.54|15.94|17.51|15.91|17.54|15.94|17.51|15.91|0
1629991190000|2021-08-26 15:19:50|17.47|15.87|17.51|15.91|17.54|15.94|17.47|15.87|0
1629991200000|2021-08-26 15:20:00|17.47|15.87|17.44|15.84|17.47|15.87|17.44|15.84|0
1629991210000|2021-08-26 15:20:10|17.4|15.8|17.33|15.73|17.4|15.8|17.33|15.73|0
1629991220000|2021-08-26 15:20:20|17.37|15.77|17.33|15.73|17.37|15.77|17.33|15.73|0
1629991230000|2021-08-26 15:20:30|17.3|15.7|17.33|15.73|17.33|15.73|17.3|15.7|0
1629991240000|2021-08-26 15:20:40|17.3|15.7|17.3|15.7|17.3|15.7|17.26|15.66|0
1629991250000|2021-08-26 15:20:50|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1629991260000|2021-08-26 15:21:00|17.29|15.69|17.29|15.69|17.33|15.73|17.29|15.69|0
1629991270000|2021-08-26 15:21:10|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629991280000|2021-08-26 15:21:20|17.29|15.69|17.33|15.73|17.33|15.73|17.29|15.69|0
1629991290000|2021-08-26 15:21:30|17.36|15.76|17.29|15.69|17.36|15.76|17.29|15.69|0
1629991300000|2021-08-26 15:21:40|17.26|15.66|17.33|15.73|17.33|15.73|17.26|15.66|0
1629991310000|2021-08-26 15:21:50|17.26|15.66|17.26|15.66|17.26|15.66|17.22|15.62|0
1629991320000|2021-08-26 15:22:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629991330000|2021-08-26 15:22:10|17.26|15.66|17.22|15.62|17.26|15.66|17.22|15.62|0
1629991340000|2021-08-26 15:22:20|17.19|15.59|17.22|15.62|17.22|15.62|17.19|15.59|0
1629991350000|2021-08-26 15:22:30|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1629991360000|2021-08-26 15:22:40|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629991370000|2021-08-26 15:22:50|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629991380000|2021-08-26 15:23:00|17.15|15.55|17.19|15.59|17.19|15.59|17.15|15.55|0
1629991390000|2021-08-26 15:23:10|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1629991400000|2021-08-26 15:23:20|17.19|15.59|17.26|15.66|17.26|15.66|17.19|15.59|0
1629991410000|2021-08-26 15:23:30|17.22|15.62|17.26|15.66|17.26|15.66|17.22|15.62|0
1629991420000|2021-08-26 15:23:40|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1629991430000|2021-08-26 15:23:50|17.29|15.69|17.33|15.73|17.33|15.73|17.28|15.68|0
1629991440000|2021-08-26 15:24:00|17.36|15.76|17.43|15.83|17.43|15.83|17.36|15.76|0
1629991450000|2021-08-26 15:24:10|17.4|15.8|17.47|15.87|17.47|15.87|17.4|15.8|0
1629991460000|2021-08-26 15:24:20|17.43|15.83|17.65|16.05|17.65|16.05|17.43|15.83|0
1629991470000|2021-08-26 15:24:30|17.61|16.01|17.72|16.12|17.72|16.12|17.61|16.01|0
1629991480000|2021-08-26 15:24:40|17.68|16.08|17.75|16.15|17.75|16.15|17.68|16.08|0
1629991490000|2021-08-26 15:24:50|17.68|16.08|17.72|16.12|17.72|16.12|17.65|16.05|0
1629991500000|2021-08-26 15:25:00|17.65|16.05|17.57|15.97|17.65|16.05|17.54|15.94|0
1629991510000|2021-08-26 15:25:10|17.54|15.94|17.61|16.01|17.65|16.05|17.54|15.94|0
1629991520000|2021-08-26 15:25:20|17.68|16.08|17.79|16.19|17.83|16.23|17.68|16.08|0
1629991530000|2021-08-26 15:25:30|17.75|16.15|17.72|16.12|17.79|16.19|17.72|16.12|0
1629991540000|2021-08-26 15:25:40|17.75|16.15|17.75|16.15|17.79|16.19|17.75|16.15|0
1629991550000|2021-08-26 15:25:50|17.79|16.19|17.82|16.22|17.82|16.22|17.79|16.19|0
1629991560000|2021-08-26 15:26:00|17.79|16.19|17.68|16.08|17.79|16.19|17.68|16.08|0
1629991570000|2021-08-26 15:26:10|17.65|16.05|17.54|15.94|17.65|16.05|17.54|15.94|0
1629991580000|2021-08-26 15:26:20|17.64|16.04|17.64|16.04|17.64|16.04|17.63|16.03|0
1629991590000|2021-08-26 15:26:30|17.61|16.01|17.59|15.99|17.61|16.01|17.59|15.99|0
1629991600000|2021-08-26 15:26:40|17.57|15.97|17.5|15.9|17.57|15.97|17.5|15.9|0
1629991610000|2021-08-26 15:26:50|17.47|15.87|17.5|15.9|17.5|15.9|17.47|15.87|0
1629991620000|2021-08-26 15:27:00|17.47|15.87|17.43|15.83|17.47|15.87|17.4|15.8|0
1629991640000|2021-08-26 15:27:20|17.47|15.87|17.43|15.83|17.47|15.87|17.43|15.83|0
1629991650000|2021-08-26 15:27:30|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629991660000|2021-08-26 15:27:40|17.5|15.9|17.57|15.97|17.57|15.97|17.5|15.9|0
1629991680000|2021-08-26 15:28:00|17.54|15.94|17.57|15.97|17.57|15.97|17.54|15.94|0
1629991690000|2021-08-26 15:28:10|17.61|16.01|17.61|16.01|17.61|16.01|17.61|16.01|0
1629991700000|2021-08-26 15:28:20|17.57|15.97|17.61|16.01|17.61|16.01|17.57|15.97|0
1629991710000|2021-08-26 15:28:30|17.57|15.97|17.57|15.97|17.57|15.97|17.57|15.97|0
1629991720000|2021-08-26 15:28:40|17.54|15.94|17.61|16.01|17.61|16.01|17.54|15.94|0
1629991730000|2021-08-26 15:28:50|17.57|15.97|17.5|15.9|17.57|15.97|17.5|15.9|0
1629991740000|2021-08-26 15:29:00|17.54|15.94|17.57|15.97|17.57|15.97|17.5|15.9|0
1629991760000|2021-08-26 15:29:20|17.61|16.01|17.57|15.97|17.61|16.01|17.57|15.97|0
1629991770000|2021-08-26 15:29:30|17.61|16.01|17.61|16.01|17.64|16.04|17.61|16.01|0
1629991780000|2021-08-26 15:29:40|17.64|16.04|17.64|16.04|17.64|16.04|17.61|16.01|0
1629991790000|2021-08-26 15:29:50|17.68|16.08|17.68|16.08|17.68|16.08|17.68|16.08|0
1629991800000|2021-08-26 15:30:00|17.64|16.04|17.71|16.11|17.71|16.11|17.61|16.01|0
1629991810000|2021-08-26 15:30:10|17.75|16.15|17.82|16.22|17.82|16.22|17.75|16.15|0
1629991820000|2021-08-26 15:30:20|17.79|16.19|17.86|16.26|17.86|16.26|17.79|16.19|0
1629991830000|2021-08-26 15:30:30|17.79|16.19|17.82|16.22|17.82|16.22|17.75|16.15|0
1629991840000|2021-08-26 15:30:40|17.78|16.18|17.86|16.26|17.86|16.26|17.78|16.18|0
1629991850000|2021-08-26 15:30:50|17.97|16.37|17.93|16.33|17.97|16.37|17.93|16.33|0
1629991860000|2021-08-26 15:31:00|17.89|16.29|17.89|16.29|17.89|16.29|17.89|16.29|0
1629991870000|2021-08-26 15:31:10|17.97|16.37|17.93|16.33|17.97|16.37|17.93|16.33|0
1629991880000|2021-08-26 15:31:20|17.97|16.37|17.93|16.33|17.97|16.37|17.89|16.29|0
1629991890000|2021-08-26 15:31:30|17.89|16.29|17.96|16.36|17.96|16.36|17.89|16.29|0
1629991900000|2021-08-26 15:31:40|17.93|16.33|17.93|16.33|17.96|16.36|17.93|16.33|0
1629991910000|2021-08-26 15:31:50|17.96|16.36|17.96|16.36|18|16.4|17.96|16.36|0
1629991920000|2021-08-26 15:32:00|18|16.4|18.04|16.44|18.04|16.44|18|16.4|0
1629991930000|2021-08-26 15:32:10|18.07|16.47|18.04|16.44|18.07|16.47|18.04|16.44|0
1629991940000|2021-08-26 15:32:20|18.07|16.47|18|16.4|18.07|16.47|18|16.4|0
1629991950000|2021-08-26 15:32:30|18.07|16.47|18.07|16.47|18.07|16.47|18.07|16.47|0
1629991960000|2021-08-26 15:32:40|18.04|16.44|18.04|16.44|18.04|16.44|18.04|16.44|0
1629991970000|2021-08-26 15:32:50|18.07|16.47|18.07|16.47|18.07|16.47|18.04|16.44|0
1629991980000|2021-08-26 15:33:00|18|16.4|17.93|16.33|18|16.4|17.93|16.33|0
1629991990000|2021-08-26 15:33:10|17.85|16.25|17.93|16.33|17.93|16.33|17.82|16.22|0
1629992000000|2021-08-26 15:33:20|17.96|16.36|18.04|16.44|18.04|16.44|17.96|16.36|0
1629992010000|2021-08-26 15:33:30|18.07|16.47|18.07|16.47|18.07|16.47|18.04|16.44|0
1629992020000|2021-08-26 15:33:40|18.04|16.44|18.04|16.44|18.04|16.44|18|16.4|0
1629992030000|2021-08-26 15:33:50|18|16.4|18|16.4|18|16.4|17.96|16.36|0
1629992040000|2021-08-26 15:34:00|18.04|16.44|18.04|16.44|18.07|16.47|18.04|16.44|0
1629992050000|2021-08-26 15:34:10|18|16.4|17.89|16.29|18|16.4|17.89|16.29|0
1629992060000|2021-08-26 15:34:20|17.93|16.33|17.96|16.36|17.96|16.36|17.89|16.29|0
1629992070000|2021-08-26 15:34:30|17.93|16.33|17.93|16.33|17.96|16.36|17.93|16.33|0
1629992080000|2021-08-26 15:34:40|17.96|16.36|17.93|16.33|17.96|16.36|17.93|16.33|0
1629992090000|2021-08-26 15:34:50|17.96|16.36|17.85|16.25|17.96|16.36|17.85|16.25|0
1629992100000|2021-08-26 15:35:00|17.82|16.22|17.85|16.25|17.85|16.25|17.78|16.18|0
1629992110000|2021-08-26 15:35:10|17.89|16.29|18|16.4|18|16.4|17.89|16.29|0
1629992120000|2021-08-26 15:35:20|17.96|16.36|17.96|16.36|18|16.4|17.96|16.36|0
1629992130000|2021-08-26 15:35:30|18|16.4|18|16.4|18|16.4|17.96|16.36|0
1629992140000|2021-08-26 15:35:40|18.07|16.47|18|16.4|18.07|16.47|18|16.4|0
1629992150000|2021-08-26 15:35:50|18.03|16.43|18.03|16.43|18.03|16.43|18.03|16.43|0
1629992160000|2021-08-26 15:36:00|18.07|16.47|18.11|16.51|18.11|16.51|18.07|16.47|0
1629992170000|2021-08-26 15:36:10|18.07|16.47|18.07|16.47|18.07|16.47|18.03|16.43|0
1629992180000|2021-08-26 15:36:20|18.11|16.51|18.07|16.47|18.11|16.51|18.07|16.47|0
1629992190000|2021-08-26 15:36:30|18|16.4|18.07|16.47|18.07|16.47|18|16.4|0
1629992200000|2021-08-26 15:36:40|18.03|16.43|18.03|16.43|18.03|16.43|18|16.4|0
1629992210000|2021-08-26 15:36:50|18|16.4|18|16.4|18|16.4|18|16.4|0
1629992220000|2021-08-26 15:37:00|18.03|16.43|17.92|16.32|18.03|16.43|17.92|16.32|0
1629992230000|2021-08-26 15:37:10|17.89|16.29|17.92|16.32|17.92|16.32|17.89|16.29|0
1629992240000|2021-08-26 15:37:20|17.89|16.29|17.85|16.25|17.89|16.29|17.85|16.25|0
1629992250000|2021-08-26 15:37:30|17.89|16.29|17.78|16.18|17.89|16.29|17.78|16.18|0
1629992260000|2021-08-26 15:37:40|17.71|16.11|17.78|16.18|17.78|16.18|17.71|16.11|0
1629992270000|2021-08-26 15:37:50|17.82|16.22|17.78|16.18|17.82|16.22|17.78|16.18|0
1629992280000|2021-08-26 15:38:00|17.71|16.11|17.67|16.07|17.71|16.11|17.67|16.07|0
1629992290000|2021-08-26 15:38:10|17.64|16.04|17.6|16|17.64|16.04|17.6|16|0
1629992300000|2021-08-26 15:38:20|17.64|16.04|17.56|15.96|17.64|16.04|17.56|15.96|0
1629992310000|2021-08-26 15:38:30|17.53|15.93|17.49|15.89|17.53|15.93|17.49|15.89|0
1629992320000|2021-08-26 15:38:40|17.53|15.93|17.6|16|17.6|16|17.53|15.93|0
1629992330000|2021-08-26 15:38:50|17.63|16.03|17.63|16.03|17.63|16.03|17.63|16.03|0
1629992340000|2021-08-26 15:39:00|17.67|16.07|17.63|16.03|17.71|16.11|17.63|16.03|0
1629992350000|2021-08-26 15:39:10|17.67|16.07|17.63|16.03|17.67|16.07|17.63|16.03|0
1629992360000|2021-08-26 15:39:20|17.6|16|17.6|16|17.63|16.03|17.6|16|0
1629992370000|2021-08-26 15:39:30|17.53|15.93|17.53|15.93|17.56|15.96|17.53|15.93|0
1629992390000|2021-08-26 15:39:50|17.56|15.96|17.46|15.86|17.56|15.96|17.46|15.86|0
1629992400000|2021-08-26 15:40:00|17.49|15.89|17.46|15.86|17.49|15.89|17.46|15.86|0
1629992410000|2021-08-26 15:40:10|17.42|15.82|17.42|15.82|17.46|15.86|17.42|15.82|0
1629992420000|2021-08-26 15:40:20|17.46|15.86|17.38|15.78|17.46|15.86|17.35|15.75|0
1629992430000|2021-08-26 15:40:30|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1629992440000|2021-08-26 15:40:40|17.31|15.71|17.31|15.71|17.35|15.75|17.31|15.71|0
1629992450000|2021-08-26 15:40:50|17.28|15.68|17.24|15.64|17.28|15.68|17.24|15.64|0
1629992460000|2021-08-26 15:41:00|17.28|15.68|17.38|15.78|17.42|15.82|17.28|15.68|0
1629992470000|2021-08-26 15:41:10|17.42|15.82|17.49|15.89|17.6|16|17.42|15.82|0
1629992480000|2021-08-26 15:41:20|17.53|15.93|17.56|15.96|17.56|15.96|17.49|15.89|0
1629992490000|2021-08-26 15:41:30|17.63|16.03|17.63|16.03|17.63|16.03|17.63|16.03|0
1629992500000|2021-08-26 15:41:40|17.67|16.07|17.81|16.21|17.81|16.21|17.67|16.07|0
1629992510000|2021-08-26 15:41:50|17.78|16.18|17.74|16.14|17.78|16.18|17.74|16.14|0
1629992520000|2021-08-26 15:42:00|17.85|16.25|17.81|16.21|17.85|16.25|17.81|16.21|0
1629992530000|2021-08-26 15:42:10|17.85|16.25|17.88|16.28|17.92|16.32|17.85|16.25|0
1629992540000|2021-08-26 15:42:20|17.92|16.32|17.85|16.25|17.92|16.32|17.85|16.25|0
1629992550000|2021-08-26 15:42:30|17.88|16.28|17.85|16.25|17.88|16.28|17.85|16.25|0
1629992560000|2021-08-26 15:42:40|17.81|16.21|17.92|16.32|17.92|16.32|17.81|16.21|0
1629992570000|2021-08-26 15:42:50|17.85|16.25|17.81|16.21|17.85|16.25|17.81|16.21|0
1629992580000|2021-08-26 15:43:00|17.88|16.28|17.88|16.28|17.88|16.28|17.85|16.25|0
1629992590000|2021-08-26 15:43:10|17.92|16.32|17.99|16.39|17.99|16.39|17.92|16.32|0
1629992600000|2021-08-26 15:43:20|18.03|16.43|18.03|16.43|18.03|16.43|18.03|16.43|0
1629992610000|2021-08-26 15:43:30|17.99|16.39|17.99|16.39|18.03|16.43|17.99|16.39|0
1629992620000|2021-08-26 15:43:40|17.96|16.36|17.95|16.35|17.99|16.39|17.95|16.35|0
1629992630000|2021-08-26 15:43:50|17.99|16.39|17.92|16.32|17.99|16.39|17.92|16.32|0
1629992640000|2021-08-26 15:44:00|17.95|16.35|17.92|16.32|17.99|16.39|17.88|16.28|0
1629992650000|2021-08-26 15:44:10|17.95|16.35|17.95|16.35|17.95|16.35|17.88|16.28|0
1629992660000|2021-08-26 15:44:20|17.99|16.39|17.85|16.25|17.99|16.39|17.85|16.25|0
1629992670000|2021-08-26 15:44:30|17.88|16.28|17.85|16.25|17.88|16.28|17.85|16.25|0
1629992680000|2021-08-26 15:44:40|17.88|16.28|17.95|16.35|17.95|16.35|17.88|16.28|0
1629992690000|2021-08-26 15:44:50|17.92|16.32|17.95|16.35|17.95|16.35|17.92|16.32|0
1629992700000|2021-08-26 15:45:00|17.99|16.39|18.03|16.43|18.03|16.43|17.99|16.39|0
1629992710000|2021-08-26 15:45:10|17.99|16.39|17.99|16.39|18.03|16.43|17.99|16.39|0
1629992720000|2021-08-26 15:45:20|18.03|16.43|18.05|16.45|18.05|16.45|17.99|16.39|0
1629992730000|2021-08-26 15:45:30|18.1|16.5|18.14|16.54|18.14|16.54|18.06|16.46|0
1629992740000|2021-08-26 15:45:40|18.1|16.5|18.17|16.57|18.17|16.57|18.1|16.5|0
1629992750000|2021-08-26 15:45:50|18.14|16.54|18.14|16.54|18.14|16.54|18.14|16.54|0
1629992760000|2021-08-26 15:46:00|18.03|16.43|18.1|16.5|18.1|16.5|18.03|16.43|0
1629992770000|2021-08-26 15:46:10|18.17|16.57|18.03|16.43|18.17|16.57|18.03|16.43|0
1629992780000|2021-08-26 15:46:20|17.95|16.35|17.81|16.21|17.95|16.35|17.81|16.21|0
1629992790000|2021-08-26 15:46:30|17.88|16.28|17.92|16.32|17.92|16.32|17.88|16.28|0
1629992800000|2021-08-26 15:46:40|17.95|16.35|18.03|16.43|18.03|16.43|17.95|16.35|0
1629992810000|2021-08-26 15:46:50|17.99|16.39|17.95|16.35|18.03|16.43|17.95|16.35|0
1629992820000|2021-08-26 15:47:00|17.99|16.39|17.99|16.39|17.99|16.39|17.99|16.39|0
1629992830000|2021-08-26 15:47:10|18.02|16.42|18.02|16.42|18.02|16.42|18.02|16.42|0
1629992840000|2021-08-26 15:47:20|18.06|16.46|18.06|16.46|18.06|16.46|18.06|16.46|0
1629992850000|2021-08-26 15:47:30|18.02|16.42|17.95|16.35|18.02|16.42|17.95|16.35|0
1629992860000|2021-08-26 15:47:40|17.92|16.32|17.88|16.28|17.92|16.32|17.88|16.28|0
1629992870000|2021-08-26 15:47:50|17.84|16.24|17.77|16.17|17.84|16.24|17.77|16.17|0
1629992880000|2021-08-26 15:48:00|17.81|16.21|17.84|16.24|17.84|16.24|17.81|16.21|0
1629992890000|2021-08-26 15:48:10|17.81|16.21|17.84|16.24|17.84|16.24|17.77|16.17|0
1629992900000|2021-08-26 15:48:20|17.88|16.28|17.99|16.39|17.99|16.39|17.88|16.28|0
1629992910000|2021-08-26 15:48:30|17.95|16.35|17.95|16.35|17.95|16.35|17.95|16.35|0
1629992920000|2021-08-26 15:48:40|17.99|16.39|17.91|16.31|17.99|16.39|17.91|16.31|0
1629992930000|2021-08-26 15:48:50|17.95|16.35|17.95|16.35|17.95|16.35|17.95|16.35|0
1629992940000|2021-08-26 15:49:00|17.91|16.31|17.99|16.39|17.99|16.39|17.91|16.31|0
1629992950000|2021-08-26 15:49:10|18.02|16.42|18.02|16.42|18.02|16.42|17.99|16.39|0
1629992960000|2021-08-26 15:49:20|18.06|16.46|18.02|16.42|18.06|16.46|18.02|16.42|0
1629992970000|2021-08-26 15:49:30|18.06|16.46|18.02|16.42|18.06|16.46|18.02|16.42|0
1629992980000|2021-08-26 15:49:40|17.99|16.39|18.06|16.46|18.06|16.46|17.99|16.39|0
1629992990000|2021-08-26 15:49:50|18.1|16.5|18.02|16.42|18.1|16.5|18.02|16.42|0
1629993000000|2021-08-26 15:50:00|17.99|16.39|18.1|16.5|18.1|16.5|17.99|16.39|0
1629993010000|2021-08-26 15:50:10|18.06|16.46|18.06|16.46|18.06|16.46|18.06|16.46|0
1629993020000|2021-08-26 15:50:20|17.99|16.39|17.95|16.35|17.99|16.39|17.95|16.35|0
1629993030000|2021-08-26 15:50:30|17.91|16.31|17.88|16.28|17.91|16.31|17.88|16.28|0
1629993040000|2021-08-26 15:50:40|17.84|16.24|17.84|16.24|17.84|16.24|17.84|16.24|0
1629993050000|2021-08-26 15:50:50|17.8|16.2|17.73|16.13|17.8|16.2|17.73|16.13|0
1629993060000|2021-08-26 15:51:00|17.8|16.2|17.8|16.2|17.8|16.2|17.77|16.17|0
1629993070000|2021-08-26 15:51:10|17.84|16.24|17.88|16.28|17.88|16.28|17.84|16.24|0
1629993080000|2021-08-26 15:51:20|17.8|16.2|17.8|16.2|17.8|16.2|17.77|16.17|0
1629993090000|2021-08-26 15:51:30|17.77|16.17|17.77|16.17|17.77|16.17|17.77|16.17|0
1629993100000|2021-08-26 15:51:40|17.8|16.2|17.88|16.28|17.88|16.28|17.8|16.2|0
1629993110000|2021-08-26 15:51:50|17.91|16.31|17.88|16.28|17.91|16.31|17.88|16.28|0
1629993120000|2021-08-26 15:52:00|17.8|16.2|17.88|16.28|17.88|16.28|17.8|16.2|0
1629993130000|2021-08-26 15:52:10|17.84|16.24|17.91|16.31|17.91|16.31|17.84|16.24|0
1629993140000|2021-08-26 15:52:20|17.88|16.28|17.88|16.28|17.91|16.31|17.84|16.24|0
1629993150000|2021-08-26 15:52:30|17.91|16.31|17.88|16.28|17.91|16.31|17.88|16.28|0
1629993160000|2021-08-26 15:52:40|17.84|16.24|17.84|16.24|17.88|16.28|17.84|16.24|0
1629993170000|2021-08-26 15:52:50|17.88|16.28|17.88|16.28|17.88|16.28|17.84|16.24|0
1629993180000|2021-08-26 15:53:00|17.91|16.31|17.91|16.31|17.98|16.38|17.91|16.31|0
1629993190000|2021-08-26 15:53:10|17.89|16.29|17.89|16.29|17.89|16.29|17.89|16.29|0
1629993200000|2021-08-26 15:53:20|17.8|16.2|17.77|16.17|17.8|16.2|17.77|16.17|0
1629993210000|2021-08-26 15:53:30|17.73|16.13|17.73|16.13|17.73|16.13|17.71|16.11|0
1629993220000|2021-08-26 15:53:40|17.77|16.17|17.8|16.2|17.84|16.24|17.77|16.17|0
1629993230000|2021-08-26 15:53:50|17.84|16.24|17.87|16.27|17.87|16.27|17.84|16.24|0
1629993240000|2021-08-26 15:54:00|17.84|16.24|17.84|16.24|17.87|16.27|17.84|16.24|0
1629993250000|2021-08-26 15:54:10|17.87|16.27|17.87|16.27|17.87|16.27|17.87|16.27|0
1629993270000|2021-08-26 15:54:30|17.84|16.24|17.84|16.24|17.84|16.24|17.84|16.24|0
1629993280000|2021-08-26 15:54:40|17.8|16.2|17.8|16.2|17.8|16.2|17.8|16.2|0
1629993290000|2021-08-26 15:54:50|17.84|16.24|17.84|16.24|17.84|16.24|17.8|16.2|0
1629993300000|2021-08-26 15:55:00|17.8|16.2|17.87|16.27|17.87|16.27|17.77|16.17|0
1629993310000|2021-08-26 15:55:10|17.8|16.2|17.84|16.24|17.84|16.24|17.77|16.17|0
1629993320000|2021-08-26 15:55:20|17.8|16.2|17.8|16.2|17.8|16.2|17.76|16.16|0
1629993330000|2021-08-26 15:55:30|17.87|16.27|17.91|16.31|17.91|16.31|17.87|16.27|0
1629993340000|2021-08-26 15:55:40|17.95|16.35|17.87|16.27|17.95|16.35|17.87|16.27|0
1629993350000|2021-08-26 15:55:50|17.84|16.24|17.73|16.13|17.84|16.24|17.73|16.13|0
1629993360000|2021-08-26 15:56:00|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629993370000|2021-08-26 15:56:10|17.73|16.13|17.66|16.06|17.73|16.13|17.66|16.06|0
1629993380000|2021-08-26 15:56:20|17.62|16.02|17.62|16.02|17.62|16.02|17.62|16.02|0
1629993390000|2021-08-26 15:56:30|17.58|15.98|17.55|15.95|17.58|15.98|17.55|15.95|0
1629993400000|2021-08-26 15:56:40|17.58|15.98|17.55|15.95|17.58|15.98|17.55|15.95|0
1629993410000|2021-08-26 15:56:50|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629993420000|2021-08-26 15:57:00|17.55|15.95|17.55|15.95|17.55|15.95|17.51|15.91|0
1629993430000|2021-08-26 15:57:10|17.58|15.98|17.58|15.98|17.58|15.98|17.58|15.98|0
1629993440000|2021-08-26 15:57:20|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1629993450000|2021-08-26 15:57:30|17.58|15.98|17.62|16.02|17.62|16.02|17.58|15.98|0
1629993460000|2021-08-26 15:57:40|17.66|16.06|17.62|16.02|17.66|16.06|17.58|15.98|0
1629993480000|2021-08-26 15:58:00|17.58|15.98|17.58|15.98|17.62|16.02|17.58|15.98|0
1629993490000|2021-08-26 15:58:10|17.62|16.02|17.65|16.05|17.65|16.05|17.62|16.02|0
1629993500000|2021-08-26 15:58:20|17.62|16.02|17.58|15.98|17.62|16.02|17.58|15.98|0
1629993510000|2021-08-26 15:58:30|17.62|16.02|17.65|16.05|17.65|16.05|17.62|16.02|0
1629993520000|2021-08-26 15:58:40|17.69|16.09|17.65|16.05|17.69|16.09|17.65|16.05|0
1629993540000|2021-08-26 15:59:00|17.62|16.02|17.65|16.05|17.69|16.09|17.62|16.02|0
1629993550000|2021-08-26 15:59:10|17.62|16.02|17.62|16.02|17.62|16.02|17.62|16.02|0
1629993560000|2021-08-26 15:59:20|17.65|16.05|17.58|15.98|17.65|16.05|17.58|15.98|0
1629993570000|2021-08-26 15:59:30|17.62|16.02|17.62|16.02|17.62|16.02|17.58|15.98|0
1629993590000|2021-08-26 15:59:50|17.58|15.98|17.62|16.02|17.62|16.02|17.58|15.98|0
1629993600000|2021-08-26 16:00:00|17.58|15.98|17.58|15.98|17.62|16.02|17.55|15.95|0
1629993610000|2021-08-26 16:00:10|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1629993620000|2021-08-26 16:00:20|17.58|15.98|17.48|15.88|17.62|16.02|17.48|15.88|0
1629993630000|2021-08-26 16:00:30|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629993640000|2021-08-26 16:00:40|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629993650000|2021-08-26 16:00:50|17.47|15.87|17.44|15.84|17.51|15.91|17.44|15.84|0
1629993660000|2021-08-26 16:01:00|17.4|15.8|17.4|15.8|17.44|15.84|17.4|15.8|0
1629993670000|2021-08-26 16:01:10|17.33|15.73|17.37|15.77|17.37|15.77|17.33|15.73|0
1629993680000|2021-08-26 16:01:20|17.33|15.73|17.33|15.73|17.33|15.73|17.3|15.7|0
1629993690000|2021-08-26 16:01:30|17.37|15.77|17.33|15.73|17.37|15.77|17.33|15.73|0
1629993700000|2021-08-26 16:01:40|17.3|15.7|17.26|15.66|17.3|15.7|17.26|15.66|0
1629993710000|2021-08-26 16:01:50|17.23|15.63|17.23|15.63|17.26|15.66|17.23|15.63|0
1629993720000|2021-08-26 16:02:00|17.19|15.59|17.05|15.45|17.19|15.59|17.05|15.45|0
1629993730000|2021-08-26 16:02:10|17.02|15.42|16.98|15.38|17.02|15.42|16.98|15.38|0
1629993740000|2021-08-26 16:02:20|17.02|15.42|17.05|15.45|17.05|15.45|17.02|15.42|0
1629993750000|2021-08-26 16:02:30|17.09|15.49|17.09|15.49|17.09|15.49|17.05|15.45|0
1629993760000|2021-08-26 16:02:40|17.02|15.42|17.02|15.42|17.02|15.42|17.02|15.42|0
1629993770000|2021-08-26 16:02:50|16.98|15.38|17.02|15.42|17.02|15.42|16.98|15.38|0
1629993780000|2021-08-26 16:03:00|16.98|15.38|16.98|15.38|17.02|15.42|16.98|15.38|0
1629993790000|2021-08-26 16:03:10|17.02|15.42|16.98|15.38|17.02|15.42|16.98|15.38|0
1629993800000|2021-08-26 16:03:20|16.97|15.37|16.95|15.35|16.98|15.38|16.95|15.35|0
1629993810000|2021-08-26 16:03:30|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629993820000|2021-08-26 16:03:40|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629993830000|2021-08-26 16:03:50|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629993840000|2021-08-26 16:04:00|16.95|15.35|16.95|15.35|16.97|15.37|16.95|15.35|0
1629993850000|2021-08-26 16:04:10|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629993860000|2021-08-26 16:04:20|16.95|15.35|16.98|15.38|16.98|15.38|16.95|15.35|0
1629993870000|2021-08-26 16:04:30|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629993880000|2021-08-26 16:04:40|16.91|15.31|16.91|15.31|16.95|15.35|16.91|15.31|0
1629993890000|2021-08-26 16:04:50|16.88|15.28|16.91|15.31|16.91|15.31|16.88|15.28|0
1629993900000|2021-08-26 16:05:00|16.88|15.28|16.91|15.31|16.91|15.31|16.88|15.28|0
1629993910000|2021-08-26 16:05:10|16.95|15.35|16.95|15.35|16.95|15.35|16.95|15.35|0
1629993930000|2021-08-26 16:05:30|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629993940000|2021-08-26 16:05:40|17.02|15.42|17.02|15.42|17.02|15.42|16.98|15.38|0
1629993950000|2021-08-26 16:05:50|16.98|15.38|16.98|15.38|16.98|15.38|16.95|15.35|0
1629993960000|2021-08-26 16:06:00|17.01|15.41|16.98|15.38|17.01|15.41|16.98|15.38|0
1629993970000|2021-08-26 16:06:10|16.95|15.35|16.98|15.38|16.98|15.38|16.95|15.35|0
1629993980000|2021-08-26 16:06:20|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1629993990000|2021-08-26 16:06:30|16.98|15.38|16.95|15.35|16.98|15.38|16.95|15.35|0
1629994000000|2021-08-26 16:06:40|16.91|15.31|16.95|15.35|16.95|15.35|16.91|15.31|0
1629994010000|2021-08-26 16:06:50|16.98|15.38|16.95|15.35|16.98|15.38|16.95|15.35|0
1629994020000|2021-08-26 16:07:00|16.94|15.34|16.91|15.31|16.94|15.34|16.91|15.31|0
1629994030000|2021-08-26 16:07:10|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629994040000|2021-08-26 16:07:20|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629994050000|2021-08-26 16:07:30|16.94|15.34|16.98|15.38|16.98|15.38|16.94|15.34|0
1629994060000|2021-08-26 16:07:40|17.01|15.41|17.05|15.45|17.05|15.45|17|15.4|0
1629994080000|2021-08-26 16:08:00|17.12|15.52|17.05|15.45|17.12|15.52|17.05|15.45|0
1629994090000|2021-08-26 16:08:10|17.08|15.48|17.05|15.45|17.08|15.48|17.05|15.45|0
1629994100000|2021-08-26 16:08:20|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1629994110000|2021-08-26 16:08:30|17.05|15.45|17.08|15.48|17.08|15.48|17.05|15.45|0
1629994140000|2021-08-26 16:09:00|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1629994150000|2021-08-26 16:09:10|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629994160000|2021-08-26 16:09:20|17.01|15.41|17.05|15.45|17.05|15.45|17.01|15.41|0
1629994170000|2021-08-26 16:09:30|17.01|15.41|16.98|15.38|17.01|15.41|16.98|15.38|0
1629994180000|2021-08-26 16:09:40|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1629994190000|2021-08-26 16:09:50|16.98|15.38|17.01|15.41|17.01|15.41|16.98|15.38|0
1629994200000|2021-08-26 16:10:00|16.98|15.38|17.01|15.41|17.01|15.41|16.98|15.38|0
1629994210000|2021-08-26 16:10:10|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629994220000|2021-08-26 16:10:20|17.01|15.41|16.98|15.38|17.01|15.41|16.98|15.38|0
1629994230000|2021-08-26 16:10:30|16.94|15.34|16.98|15.38|16.98|15.38|16.94|15.34|0
1629994240000|2021-08-26 16:10:40|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629994250000|2021-08-26 16:10:50|16.94|15.34|16.91|15.31|16.94|15.34|16.91|15.31|0
1629994260000|2021-08-26 16:11:00|16.87|15.27|16.91|15.31|16.91|15.31|16.87|15.27|0
1629994280000|2021-08-26 16:11:20|16.94|15.34|16.91|15.31|16.94|15.34|16.91|15.31|0
1629994290000|2021-08-26 16:11:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629994300000|2021-08-26 16:11:40|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1629994320000|2021-08-26 16:12:00|16.94|15.34|16.94|15.34|16.94|15.34|16.92|15.32|0
1629994330000|2021-08-26 16:12:10|16.91|15.31|16.98|15.38|16.98|15.38|16.91|15.31|0
1629994340000|2021-08-26 16:12:20|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629994350000|2021-08-26 16:12:30|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1629994360000|2021-08-26 16:12:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629994370000|2021-08-26 16:12:50|16.97|15.37|17.01|15.41|17.01|15.41|16.97|15.37|0
1629994380000|2021-08-26 16:13:00|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629994390000|2021-08-26 16:13:10|17.01|15.41|16.94|15.34|17.01|15.41|16.94|15.34|0
1629994400000|2021-08-26 16:13:20|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629994410000|2021-08-26 16:13:30|17.01|15.41|16.97|15.37|17.01|15.41|16.97|15.37|0
1629994420000|2021-08-26 16:13:40|16.94|15.34|16.97|15.37|16.97|15.37|16.94|15.34|0
1629994430000|2021-08-26 16:13:50|16.94|15.34|16.97|15.37|16.97|15.37|16.94|15.34|0
1629994440000|2021-08-26 16:14:00|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629994470000|2021-08-26 16:14:30|16.9|15.3|16.9|15.3|16.94|15.34|16.9|15.3|0
1629994480000|2021-08-26 16:14:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1629994490000|2021-08-26 16:14:50|16.97|15.37|16.94|15.34|16.97|15.37|16.94|15.34|0
1629994500000|2021-08-26 16:15:00|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994510000|2021-08-26 16:15:10|16.87|15.27|16.84|15.24|16.87|15.27|16.84|15.24|0
1629994520000|2021-08-26 16:15:20|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994530000|2021-08-26 16:15:30|16.87|15.27|16.87|15.27|16.87|15.27|16.83|15.23|0
1629994540000|2021-08-26 16:15:40|16.83|15.23|16.87|15.27|16.87|15.27|16.83|15.23|0
1629994560000|2021-08-26 16:16:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629994570000|2021-08-26 16:16:10|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994580000|2021-08-26 16:16:20|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994600000|2021-08-26 16:16:40|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629994610000|2021-08-26 16:16:50|16.9|15.3|16.87|15.27|16.9|15.3|16.87|15.27|0
1629994620000|2021-08-26 16:17:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629994630000|2021-08-26 16:17:10|16.87|15.27|16.87|15.27|16.87|15.27|16.83|15.23|0
1629994650000|2021-08-26 16:17:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629994660000|2021-08-26 16:17:40|16.87|15.27|16.87|15.27|16.9|15.3|16.87|15.27|0
1629994670000|2021-08-26 16:17:50|16.83|15.23|16.83|15.23|16.87|15.27|16.83|15.23|0
1629994680000|2021-08-26 16:18:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1629994690000|2021-08-26 16:18:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1629994700000|2021-08-26 16:18:20|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629994710000|2021-08-26 16:18:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629994720000|2021-08-26 16:18:40|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629994730000|2021-08-26 16:18:50|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1629994750000|2021-08-26 16:19:10|16.87|15.27|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994760000|2021-08-26 16:19:20|16.88|15.28|16.9|15.3|16.9|15.3|16.87|15.27|0
1629994770000|2021-08-26 16:19:30|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1629994780000|2021-08-26 16:19:40|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629994790000|2021-08-26 16:19:50|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629994810000|2021-08-26 16:20:10|16.9|15.3|16.9|15.3|16.93|15.33|16.9|15.3|0
1629994820000|2021-08-26 16:20:20|16.97|15.37|16.93|15.33|16.97|15.37|16.93|15.33|0
1629994830000|2021-08-26 16:20:30|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629994840000|2021-08-26 16:20:40|16.93|15.33|16.93|15.33|16.97|15.37|16.93|15.33|0
1629994860000|2021-08-26 16:21:00|16.97|15.37|16.93|15.33|16.97|15.37|16.93|15.33|0
1629994870000|2021-08-26 16:21:10|16.97|15.37|16.93|15.33|16.97|15.37|16.93|15.33|0
1629994880000|2021-08-26 16:21:20|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1629994920000|2021-08-26 16:22:00|16.93|15.33|16.95|15.35|16.97|15.37|16.93|15.33|0
1629994930000|2021-08-26 16:22:10|16.97|15.37|16.93|15.33|16.97|15.37|16.93|15.33|0
1629994940000|2021-08-26 16:22:20|16.9|15.3|16.86|15.26|16.92|15.32|16.86|15.26|0
1629994950000|2021-08-26 16:22:30|16.9|15.3|16.9|15.3|16.93|15.33|16.9|15.3|0
1629994990000|2021-08-26 16:23:10|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629995000000|2021-08-26 16:23:20|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629995030000|2021-08-26 16:23:50|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629995040000|2021-08-26 16:24:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629995050000|2021-08-26 16:24:10|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629995060000|2021-08-26 16:24:20|16.91|15.31|16.9|15.3|16.91|15.31|16.9|15.3|0
1629995070000|2021-08-26 16:24:30|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629995080000|2021-08-26 16:24:40|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629995100000|2021-08-26 16:25:00|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629995110000|2021-08-26 16:25:10|16.86|15.26|16.9|15.3|16.9|15.3|16.86|15.26|0
1629995120000|2021-08-26 16:25:20|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1629995130000|2021-08-26 16:25:30|16.9|15.3|16.9|15.3|16.9|15.3|16.88|15.28|0
1629995140000|2021-08-26 16:25:40|16.93|15.33|16.93|15.33|16.93|15.33|16.9|15.3|0
1629995160000|2021-08-26 16:26:00|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1629995170000|2021-08-26 16:26:10|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1629995180000|2021-08-26 16:26:20|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629995190000|2021-08-26 16:26:30|16.9|15.3|16.93|15.33|16.93|15.33|16.9|15.3|0
1629995200000|2021-08-26 16:26:40|16.89|15.29|16.86|15.26|16.89|15.29|16.86|15.26|0
1629995220000|2021-08-26 16:27:00|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1629995230000|2021-08-26 16:27:10|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1629995240000|2021-08-26 16:27:20|16.86|15.26|16.89|15.29|16.89|15.29|16.86|15.26|0
1629995250000|2021-08-26 16:27:30|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1629995260000|2021-08-26 16:27:40|16.86|15.26|16.89|15.29|16.89|15.29|16.86|15.26|0
1629995270000|2021-08-26 16:27:50|16.86|15.26|16.86|15.26|16.89|15.29|16.86|15.26|0
1629995280000|2021-08-26 16:28:00|16.93|15.33|16.96|15.36|16.96|15.36|16.93|15.33|0
1629995290000|2021-08-26 16:28:10|16.93|15.33|16.96|15.36|16.96|15.36|16.93|15.33|0
1629995300000|2021-08-26 16:28:20|17|15.4|17|15.4|17|15.4|16.96|15.36|0
1629995340000|2021-08-26 16:29:00|16.96|15.36|16.96|15.36|17|15.4|16.96|15.36|0
1629995350000|2021-08-26 16:29:10|16.93|15.33|16.93|15.33|16.93|15.33|16.93|15.33|0
1629995360000|2021-08-26 16:29:20|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629995390000|2021-08-26 16:29:50|17|15.4|17|15.4|17|15.4|17|15.4|0
1629995400000|2021-08-26 16:30:00|16.96|15.36|16.93|15.33|16.96|15.36|16.93|15.33|0
1629995410000|2021-08-26 16:30:10|16.96|15.36|17|15.4|17|15.4|16.96|15.36|0
1629995420000|2021-08-26 16:30:20|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1629995430000|2021-08-26 16:30:30|17.07|15.47|17.1|15.5|17.1|15.5|17.07|15.47|0
1629995440000|2021-08-26 16:30:40|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629995450000|2021-08-26 16:30:50|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1629995460000|2021-08-26 16:31:00|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629995470000|2021-08-26 16:31:10|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1629995480000|2021-08-26 16:31:20|17.13|15.53|17.1|15.5|17.13|15.53|17.1|15.5|0
1629995490000|2021-08-26 16:31:30|17.13|15.53|17.13|15.53|17.13|15.53|17.1|15.5|0
1629995500000|2021-08-26 16:31:40|17.2|15.6|17.2|15.6|17.24|15.64|17.2|15.6|0
1629995510000|2021-08-26 16:31:50|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1629995520000|2021-08-26 16:32:00|17.1|15.5|17.17|15.57|17.17|15.57|17.1|15.5|0
1629995530000|2021-08-26 16:32:10|17.2|15.6|17.2|15.6|17.2|15.6|17.17|15.57|0
1629995540000|2021-08-26 16:32:20|17.13|15.53|17.1|15.5|17.13|15.53|17.1|15.5|0
1629995550000|2021-08-26 16:32:30|17.13|15.53|17.1|15.5|17.13|15.53|17.1|15.5|0
1629995560000|2021-08-26 16:32:40|17.06|15.46|17.06|15.46|17.1|15.5|17.06|15.46|0
1629995580000|2021-08-26 16:33:00|17.03|15.43|17.06|15.46|17.06|15.46|17.03|15.43|0
1629995590000|2021-08-26 16:33:10|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629995600000|2021-08-26 16:33:20|17.06|15.46|17.06|15.46|17.1|15.5|17.06|15.46|0
1629995610000|2021-08-26 16:33:30|17.03|15.43|17.1|15.5|17.1|15.5|17.03|15.43|0
1629995620000|2021-08-26 16:33:40|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1629995630000|2021-08-26 16:33:50|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1629995640000|2021-08-26 16:34:00|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1629995650000|2021-08-26 16:34:10|17.15|15.55|17.17|15.57|17.17|15.57|17.15|15.55|0
1629995660000|2021-08-26 16:34:20|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1629995670000|2021-08-26 16:34:30|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629995680000|2021-08-26 16:34:40|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629995690000|2021-08-26 16:34:50|17.03|15.43|16.92|15.32|17.03|15.43|16.92|15.32|0
1629995700000|2021-08-26 16:35:00|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1629995710000|2021-08-26 16:35:10|16.96|15.36|16.96|15.36|16.96|15.36|16.96|15.36|0
1629995720000|2021-08-26 16:35:20|16.99|15.39|16.99|15.39|17.03|15.43|16.99|15.39|0
1629995730000|2021-08-26 16:35:30|16.96|15.36|16.99|15.39|16.99|15.39|16.96|15.36|0
1629995740000|2021-08-26 16:35:40|16.96|15.36|16.92|15.32|16.96|15.36|16.92|15.32|0
1629995750000|2021-08-26 16:35:50|16.96|15.36|16.92|15.32|16.96|15.36|16.92|15.32|0
1629995760000|2021-08-26 16:36:00|16.96|15.36|16.96|15.36|16.96|15.36|16.92|15.32|0
1629995770000|2021-08-26 16:36:10|16.92|15.32|16.89|15.29|16.92|15.32|16.89|15.29|0
1629995780000|2021-08-26 16:36:20|16.92|15.32|16.89|15.29|16.92|15.32|16.89|15.29|0
1629995800000|2021-08-26 16:36:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629995810000|2021-08-26 16:36:50|16.89|15.29|16.82|15.22|16.89|15.29|16.82|15.22|0
1629995830000|2021-08-26 16:37:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1629995840000|2021-08-26 16:37:20|16.89|15.29|16.85|15.25|16.89|15.29|16.85|15.25|0
1629995850000|2021-08-26 16:37:30|16.96|15.36|17.02|15.42|17.02|15.42|16.96|15.36|0
1629995870000|2021-08-26 16:37:50|17.06|15.46|17.02|15.42|17.06|15.46|17.02|15.42|0
1629995880000|2021-08-26 16:38:00|17.06|15.46|17.02|15.42|17.06|15.46|17.02|15.42|0
1629995890000|2021-08-26 16:38:10|17.06|15.46|17.09|15.49|17.09|15.49|17.06|15.46|0
1629995900000|2021-08-26 16:38:20|17.06|15.46|17.09|15.49|17.13|15.53|17.06|15.46|0
1629995920000|2021-08-26 16:38:40|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629995930000|2021-08-26 16:38:50|17.02|15.42|17.06|15.46|17.06|15.46|17.02|15.42|0
1629995950000|2021-08-26 16:39:10|17.02|15.42|17.02|15.42|17.02|15.42|16.95|15.35|0
1629995960000|2021-08-26 16:39:20|17.06|15.46|17.09|15.49|17.09|15.49|17.06|15.46|0
1629995970000|2021-08-26 16:39:30|17.06|15.46|17.02|15.42|17.06|15.46|16.99|15.39|0
1629995990000|2021-08-26 16:39:50|17.04|15.44|17.02|15.42|17.04|15.44|17.02|15.42|0
1629996000000|2021-08-26 16:40:00|16.99|15.39|17.02|15.42|17.02|15.42|16.99|15.39|0
1629996010000|2021-08-26 16:40:10|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629996020000|2021-08-26 16:40:20|17.02|15.42|16.99|15.39|17.02|15.42|16.99|15.39|0
1629996030000|2021-08-26 16:40:30|17.02|15.42|17.02|15.42|17.02|15.42|17.02|15.42|0
1629996040000|2021-08-26 16:40:40|17.06|15.46|17.13|15.53|17.13|15.53|17.06|15.46|0
1629996050000|2021-08-26 16:40:50|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1629996060000|2021-08-26 16:41:00|17.13|15.53|17.13|15.53|17.13|15.53|17.09|15.49|0
1629996090000|2021-08-26 16:41:30|17.09|15.49|17.13|15.53|17.13|15.53|17.09|15.49|0
1629996100000|2021-08-26 16:41:40|17.09|15.49|17.13|15.53|17.13|15.53|17.09|15.49|0
1629996110000|2021-08-26 16:41:50|17.09|15.49|17.16|15.56|17.16|15.56|17.09|15.49|0
1629996120000|2021-08-26 16:42:00|17.13|15.53|17.16|15.56|17.16|15.56|17.13|15.53|0
1629996130000|2021-08-26 16:42:10|17.2|15.6|17.16|15.56|17.2|15.6|17.16|15.56|0
1629996140000|2021-08-26 16:42:20|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1629996150000|2021-08-26 16:42:30|17.16|15.56|17.16|15.56|17.16|15.56|17.13|15.53|0
1629996160000|2021-08-26 16:42:40|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996170000|2021-08-26 16:42:50|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1629996180000|2021-08-26 16:43:00|17.06|15.46|17.09|15.49|17.09|15.49|17.06|15.46|0
1629996190000|2021-08-26 16:43:10|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996200000|2021-08-26 16:43:20|17.05|15.45|17.09|15.49|17.09|15.49|17.05|15.45|0
1629996210000|2021-08-26 16:43:30|17.05|15.45|17.12|15.52|17.12|15.52|17.05|15.45|0
1629996220000|2021-08-26 16:43:40|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1629996230000|2021-08-26 16:43:50|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996240000|2021-08-26 16:44:00|17.09|15.49|17.05|15.45|17.09|15.49|17.05|15.45|0
1629996250000|2021-08-26 16:44:10|17.09|15.49|17.12|15.52|17.12|15.52|17.09|15.49|0
1629996260000|2021-08-26 16:44:20|17.11|15.51|17.19|15.59|17.19|15.59|17.11|15.51|0
1629996270000|2021-08-26 16:44:30|17.16|15.56|17.16|15.56|17.18|15.58|17.16|15.56|0
1629996290000|2021-08-26 16:44:50|17.14|15.54|17.12|15.52|17.16|15.56|17.12|15.52|0
1629996300000|2021-08-26 16:45:00|17.09|15.49|17.12|15.52|17.12|15.52|17.09|15.49|0
1629996310000|2021-08-26 16:45:10|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629996320000|2021-08-26 16:45:20|17.16|15.56|17.19|15.59|17.19|15.59|17.16|15.56|0
1629996330000|2021-08-26 16:45:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1629996340000|2021-08-26 16:45:40|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996350000|2021-08-26 16:45:50|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1629996360000|2021-08-26 16:46:00|17.12|15.52|17.12|15.52|17.16|15.56|17.12|15.52|0
1629996370000|2021-08-26 16:46:10|17.16|15.56|17.19|15.59|17.19|15.59|17.16|15.56|0
1629996380000|2021-08-26 16:46:20|17.16|15.56|17.16|15.56|17.16|15.56|17.12|15.52|0
1629996390000|2021-08-26 16:46:30|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1629996400000|2021-08-26 16:46:40|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996410000|2021-08-26 16:46:50|17.09|15.49|17.16|15.56|17.16|15.56|17.09|15.49|0
1629996430000|2021-08-26 16:47:10|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1629996440000|2021-08-26 16:47:20|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1629996460000|2021-08-26 16:47:40|17.12|15.52|17.19|15.59|17.19|15.59|17.12|15.52|0
1629996470000|2021-08-26 16:47:50|17.16|15.56|17.19|15.59|17.19|15.59|17.16|15.56|0
1629996480000|2021-08-26 16:48:00|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1629996510000|2021-08-26 16:48:30|17.19|15.59|17.16|15.56|17.19|15.59|17.16|15.56|0
1629996520000|2021-08-26 16:48:40|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1629996530000|2021-08-26 16:48:50|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996550000|2021-08-26 16:49:10|17.08|15.48|17.12|15.52|17.12|15.52|17.08|15.48|0
1629996560000|2021-08-26 16:49:20|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629996570000|2021-08-26 16:49:30|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1629996580000|2021-08-26 16:49:40|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629996600000|2021-08-26 16:50:00|17.12|15.52|17.08|15.48|17.12|15.52|17.08|15.48|0
1629996610000|2021-08-26 16:50:10|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629996620000|2021-08-26 16:50:20|17.19|15.59|17.26|15.66|17.26|15.66|17.19|15.59|0
1629996630000|2021-08-26 16:50:30|17.29|15.69|17.22|15.62|17.29|15.69|17.22|15.62|0
1629996660000|2021-08-26 16:51:00|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629996670000|2021-08-26 16:51:10|17.19|15.59|17.12|15.52|17.19|15.59|17.12|15.52|0
1629996680000|2021-08-26 16:51:20|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1629996690000|2021-08-26 16:51:30|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1629996700000|2021-08-26 16:51:40|17.01|15.41|17.05|15.45|17.05|15.45|17.01|15.41|0
1629996710000|2021-08-26 16:51:50|17.12|15.52|17.08|15.48|17.12|15.52|17.08|15.48|0
1629996720000|2021-08-26 16:52:00|17.05|15.45|17.08|15.48|17.08|15.48|17.05|15.45|0
1629996730000|2021-08-26 16:52:10|17.12|15.52|17.15|15.55|17.15|15.55|17.12|15.52|0
1629996740000|2021-08-26 16:52:20|17.19|15.59|17.15|15.55|17.19|15.59|17.15|15.55|0
1629996750000|2021-08-26 16:52:30|17.19|15.59|17.08|15.48|17.19|15.59|17.08|15.48|0
1629996760000|2021-08-26 16:52:40|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1629996770000|2021-08-26 16:52:50|17.15|15.55|17.26|15.66|17.26|15.66|17.15|15.55|0
1629996780000|2021-08-26 16:53:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629996790000|2021-08-26 16:53:10|17.33|15.73|17.4|15.8|17.4|15.8|17.33|15.73|0
1629996800000|2021-08-26 16:53:20|17.36|15.76|17.4|15.8|17.4|15.8|17.36|15.76|0
1629996810000|2021-08-26 16:53:30|17.43|15.83|17.42|15.82|17.43|15.83|17.42|15.82|0
1629996820000|2021-08-26 16:53:40|17.43|15.83|17.43|15.83|17.43|15.83|17.36|15.76|0
1629996830000|2021-08-26 16:53:50|17.47|15.87|17.43|15.83|17.47|15.87|17.43|15.83|0
1629996840000|2021-08-26 16:54:00|17.4|15.8|17.43|15.83|17.43|15.83|17.4|15.8|0
1629996850000|2021-08-26 16:54:10|17.4|15.8|17.47|15.87|17.47|15.87|17.4|15.8|0
1629996860000|2021-08-26 16:54:20|17.43|15.83|17.47|15.87|17.47|15.87|17.43|15.83|0
1629996880000|2021-08-26 16:54:40|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1629996890000|2021-08-26 16:54:50|17.47|15.87|17.5|15.9|17.5|15.9|17.47|15.87|0
1629996900000|2021-08-26 16:55:00|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629996910000|2021-08-26 16:55:10|17.43|15.83|17.4|15.8|17.43|15.83|17.4|15.8|0
1629996920000|2021-08-26 16:55:20|17.36|15.76|17.36|15.76|17.4|15.8|17.36|15.76|0
1629996930000|2021-08-26 16:55:30|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1629996940000|2021-08-26 16:55:40|17.29|15.69|17.36|15.76|17.36|15.76|17.29|15.69|0
1629996960000|2021-08-26 16:56:00|17.4|15.8|17.4|15.8|17.4|15.8|17.36|15.76|0
1629996970000|2021-08-26 16:56:10|17.47|15.87|17.54|15.94|17.54|15.94|17.47|15.87|0
1629996980000|2021-08-26 16:56:20|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1629996990000|2021-08-26 16:56:30|17.54|15.94|17.54|15.94|17.54|15.94|17.54|15.94|0
1629997000000|2021-08-26 16:56:40|17.5|15.9|17.47|15.87|17.5|15.9|17.47|15.87|0
1629997010000|2021-08-26 16:56:50|17.5|15.9|17.54|15.94|17.54|15.94|17.5|15.9|0
1629997020000|2021-08-26 16:57:00|17.5|15.9|17.47|15.87|17.5|15.9|17.47|15.87|0
1629997030000|2021-08-26 16:57:10|17.5|15.9|17.47|15.87|17.5|15.9|17.47|15.87|0
1629997040000|2021-08-26 16:57:20|17.43|15.83|17.43|15.83|17.46|15.86|17.43|15.83|0
1629997050000|2021-08-26 16:57:30|17.39|15.79|17.39|15.79|17.39|15.79|17.39|15.79|0
1629997060000|2021-08-26 16:57:40|17.36|15.76|17.32|15.72|17.36|15.76|17.32|15.72|0
1629997070000|2021-08-26 16:57:50|17.36|15.76|17.32|15.72|17.36|15.76|17.32|15.72|0
1629997080000|2021-08-26 16:58:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629997090000|2021-08-26 16:58:10|17.32|15.72|17.25|15.65|17.32|15.72|17.25|15.65|0
1629997100000|2021-08-26 16:58:20|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1629997110000|2021-08-26 16:58:30|17.15|15.55|17.22|15.62|17.22|15.62|17.15|15.55|0
1629997120000|2021-08-26 16:58:40|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629997130000|2021-08-26 16:58:50|17.15|15.55|17.22|15.62|17.22|15.62|17.15|15.55|0
1629997140000|2021-08-26 16:59:00|17.18|15.58|17.15|15.55|17.18|15.58|17.15|15.55|0
1629997160000|2021-08-26 16:59:20|17.18|15.58|17.22|15.62|17.22|15.62|17.15|15.55|0
1629997170000|2021-08-26 16:59:30|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1629997180000|2021-08-26 16:59:40|17.25|15.65|17.29|15.69|17.29|15.69|17.25|15.65|0
1629997190000|2021-08-26 16:59:50|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629997200000|2021-08-26 17:00:00|17.29|15.69|17.22|15.62|17.29|15.69|17.22|15.62|0
1629997210000|2021-08-26 17:00:10|17.25|15.65|17.22|15.62|17.25|15.65|17.22|15.62|0
1629997220000|2021-08-26 17:00:20|17.25|15.65|17.29|15.69|17.29|15.69|17.25|15.65|0
1629997230000|2021-08-26 17:00:30|17.25|15.65|17.32|15.72|17.32|15.72|17.25|15.65|0
1629997250000|2021-08-26 17:00:50|17.29|15.69|17.32|15.72|17.32|15.72|17.29|15.69|0
1629997260000|2021-08-26 17:01:00|17.29|15.69|17.32|15.72|17.32|15.72|17.29|15.69|0
1629997270000|2021-08-26 17:01:10|17.36|15.76|17.36|15.76|17.36|15.76|17.36|15.76|0
1629997280000|2021-08-26 17:01:20|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1629997290000|2021-08-26 17:01:30|17.29|15.69|17.34|15.74|17.34|15.74|17.29|15.69|0
1629997300000|2021-08-26 17:01:40|17.36|15.76|17.32|15.72|17.36|15.76|17.28|15.68|0
1629997310000|2021-08-26 17:01:50|17.36|15.76|17.39|15.79|17.39|15.79|17.36|15.76|0
1629997320000|2021-08-26 17:02:00|17.36|15.76|17.43|15.83|17.43|15.83|17.36|15.76|0
1629997330000|2021-08-26 17:02:10|17.39|15.79|17.35|15.75|17.43|15.83|17.35|15.75|0
1629997340000|2021-08-26 17:02:20|17.43|15.83|17.46|15.86|17.5|15.9|17.43|15.83|0
1629997350000|2021-08-26 17:02:30|17.43|15.83|17.43|15.83|17.43|15.83|17.43|15.83|0
1629997360000|2021-08-26 17:02:40|17.39|15.79|17.39|15.79|17.39|15.79|17.35|15.75|0
1629997380000|2021-08-26 17:03:00|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1629997390000|2021-08-26 17:03:10|17.32|15.72|17.32|15.72|17.35|15.75|17.32|15.72|0
1629997400000|2021-08-26 17:03:20|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997410000|2021-08-26 17:03:30|17.25|15.65|17.25|15.65|17.28|15.68|17.25|15.65|0
1629997420000|2021-08-26 17:03:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997440000|2021-08-26 17:04:00|17.25|15.65|17.25|15.65|17.28|15.68|17.25|15.65|0
1629997450000|2021-08-26 17:04:10|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997460000|2021-08-26 17:04:20|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629997470000|2021-08-26 17:04:30|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997480000|2021-08-26 17:04:40|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1629997490000|2021-08-26 17:04:50|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1629997500000|2021-08-26 17:05:00|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997510000|2021-08-26 17:05:10|17.35|15.75|17.32|15.72|17.35|15.75|17.32|15.72|0
1629997520000|2021-08-26 17:05:20|17.35|15.75|17.32|15.72|17.39|15.79|17.32|15.72|0
1629997540000|2021-08-26 17:05:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997550000|2021-08-26 17:05:50|17.25|15.65|17.35|15.75|17.35|15.75|17.25|15.65|0
1629997560000|2021-08-26 17:06:00|17.39|15.79|17.28|15.68|17.39|15.79|17.28|15.68|0
1629997570000|2021-08-26 17:06:10|17.25|15.65|17.28|15.68|17.28|15.68|17.25|15.65|0
1629997580000|2021-08-26 17:06:20|17.32|15.72|17.32|15.72|17.32|15.72|17.28|15.68|0
1629997590000|2021-08-26 17:06:30|17.28|15.68|17.32|15.72|17.32|15.72|17.28|15.68|0
1629997600000|2021-08-26 17:06:40|17.28|15.68|17.25|15.65|17.28|15.68|17.25|15.65|0
1629997610000|2021-08-26 17:06:50|17.28|15.68|17.25|15.65|17.28|15.68|17.25|15.65|0
1629997620000|2021-08-26 17:07:00|17.21|15.61|17.23|15.63|17.25|15.65|17.21|15.61|0
1629997630000|2021-08-26 17:07:10|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629997640000|2021-08-26 17:07:20|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629997660000|2021-08-26 17:07:40|17.21|15.61|17.24|15.64|17.24|15.64|17.21|15.61|0
1629997670000|2021-08-26 17:07:50|17.28|15.68|17.26|15.66|17.28|15.68|17.26|15.66|0
1629997680000|2021-08-26 17:08:00|17.24|15.64|17.24|15.64|17.24|15.64|17.21|15.61|0
1629997690000|2021-08-26 17:08:10|17.21|15.61|17.24|15.64|17.24|15.64|17.21|15.61|0
1629997700000|2021-08-26 17:08:20|17.21|15.61|17.23|15.63|17.23|15.63|17.21|15.61|0
1629997710000|2021-08-26 17:08:30|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629997720000|2021-08-26 17:08:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997730000|2021-08-26 17:08:50|17.24|15.64|17.24|15.64|17.28|15.68|17.24|15.64|0
1629997740000|2021-08-26 17:09:00|17.26|15.66|17.28|15.68|17.28|15.68|17.26|15.66|0
1629997750000|2021-08-26 17:09:10|17.24|15.64|17.28|15.68|17.28|15.68|17.24|15.64|0
1629997760000|2021-08-26 17:09:20|17.24|15.64|17.28|15.68|17.28|15.68|17.24|15.64|0
1629997770000|2021-08-26 17:09:30|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629997780000|2021-08-26 17:09:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997790000|2021-08-26 17:09:50|17.31|15.71|17.35|15.75|17.35|15.75|17.31|15.71|0
1629997800000|2021-08-26 17:10:00|17.31|15.71|17.28|15.68|17.31|15.71|17.28|15.68|0
1629997810000|2021-08-26 17:10:10|17.31|15.71|17.24|15.64|17.31|15.71|17.24|15.64|0
1629997820000|2021-08-26 17:10:20|17.21|15.61|17.24|15.64|17.24|15.64|17.21|15.61|0
1629997830000|2021-08-26 17:10:30|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997840000|2021-08-26 17:10:40|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629997850000|2021-08-26 17:10:50|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629997860000|2021-08-26 17:11:00|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1629997880000|2021-08-26 17:11:20|17.28|15.68|17.17|15.57|17.28|15.68|17.17|15.57|0
1629997890000|2021-08-26 17:11:30|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629997900000|2021-08-26 17:11:40|17.17|15.57|17.21|15.61|17.21|15.61|17.17|15.57|0
1629997910000|2021-08-26 17:11:50|17.17|15.57|17.17|15.57|17.21|15.61|17.17|15.57|0
1629997920000|2021-08-26 17:12:00|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1629997930000|2021-08-26 17:12:10|17.17|15.57|17.17|15.57|17.21|15.61|17.17|15.57|0
1629997940000|2021-08-26 17:12:20|17.21|15.61|17.21|15.61|17.21|15.61|17.17|15.57|0
1629997960000|2021-08-26 17:12:40|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629997970000|2021-08-26 17:12:50|17.21|15.61|17.17|15.57|17.21|15.61|17.17|15.57|0
1629997980000|2021-08-26 17:13:00|17.14|15.54|17.17|15.57|17.17|15.57|17.14|15.54|0
1629997990000|2021-08-26 17:13:10|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1629998030000|2021-08-26 17:13:50|17.15|15.55|17.17|15.57|17.17|15.57|17.15|15.55|0
1629998050000|2021-08-26 17:14:10|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1629998060000|2021-08-26 17:14:20|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629998070000|2021-08-26 17:14:30|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629998080000|2021-08-26 17:14:40|17.03|15.43|17|15.4|17.03|15.43|17|15.4|0
1629998090000|2021-08-26 17:14:50|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1629998100000|2021-08-26 17:15:00|17|15.4|17|15.4|17|15.4|17|15.4|0
1629998110000|2021-08-26 17:15:10|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1629998120000|2021-08-26 17:15:20|17.06|15.46|17.1|15.5|17.1|15.5|17.06|15.46|0
1629998130000|2021-08-26 17:15:30|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1629998140000|2021-08-26 17:15:40|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1629998150000|2021-08-26 17:15:50|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1629998170000|2021-08-26 17:16:10|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1629998180000|2021-08-26 17:16:20|17.24|15.64|17.2|15.6|17.24|15.64|17.2|15.6|0
1629998190000|2021-08-26 17:16:30|17.24|15.64|17.17|15.57|17.24|15.64|17.17|15.57|0
1629998200000|2021-08-26 17:16:40|17.2|15.6|17.2|15.6|17.2|15.6|17.17|15.57|0
1629998210000|2021-08-26 17:16:50|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629998220000|2021-08-26 17:17:00|17.2|15.6|17.17|15.57|17.2|15.6|17.17|15.57|0
1629998230000|2021-08-26 17:17:10|17.2|15.6|17.17|15.57|17.2|15.6|17.17|15.57|0
1629998240000|2021-08-26 17:17:20|17.13|15.53|17.13|15.53|17.17|15.57|17.13|15.53|0
1629998260000|2021-08-26 17:17:40|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1629998270000|2021-08-26 17:17:50|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1629998280000|2021-08-26 17:18:00|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1629998290000|2021-08-26 17:18:10|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1629998300000|2021-08-26 17:18:20|17.18|15.58|17.17|15.57|17.18|15.58|17.17|15.57|0
1629998330000|2021-08-26 17:18:50|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1629998340000|2021-08-26 17:19:00|17.24|15.64|17.24|15.64|17.24|15.64|17.2|15.6|0
1629998370000|2021-08-26 17:19:30|17.2|15.6|17.24|15.64|17.24|15.64|17.2|15.6|0
1629998380000|2021-08-26 17:19:40|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1629998390000|2021-08-26 17:19:50|17.34|15.74|17.34|15.74|17.38|15.78|17.34|15.74|0
1629998400000|2021-08-26 17:20:00|17.31|15.71|17.38|15.78|17.38|15.78|17.27|15.67|0
1629998410000|2021-08-26 17:20:10|17.41|15.81|17.34|15.74|17.41|15.81|17.34|15.74|0
1629998420000|2021-08-26 17:20:20|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1629998430000|2021-08-26 17:20:30|17.34|15.74|17.45|15.85|17.45|15.85|17.31|15.71|0
1629998440000|2021-08-26 17:20:40|17.41|15.81|17.41|15.81|17.41|15.81|17.38|15.78|0
1629998450000|2021-08-26 17:20:50|17.45|15.85|17.41|15.81|17.45|15.85|17.41|15.81|0
1629998460000|2021-08-26 17:21:00|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1629998470000|2021-08-26 17:21:10|17.34|15.74|17.38|15.78|17.38|15.78|17.34|15.74|0
1629998480000|2021-08-26 17:21:20|17.37|15.77|17.48|15.88|17.48|15.88|17.37|15.77|0
1629998490000|2021-08-26 17:21:30|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1629998500000|2021-08-26 17:21:40|17.48|15.88|17.52|15.92|17.52|15.92|17.48|15.88|0
1629998510000|2021-08-26 17:21:50|17.48|15.88|17.48|15.88|17.48|15.88|17.45|15.85|0
1629998520000|2021-08-26 17:22:00|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1629998540000|2021-08-26 17:22:20|17.48|15.88|17.48|15.88|17.48|15.88|17.48|15.88|0
1629998550000|2021-08-26 17:22:30|17.41|15.81|17.48|15.88|17.48|15.88|17.41|15.81|0
1629998560000|2021-08-26 17:22:40|17.52|15.92|17.48|15.88|17.52|15.92|17.48|15.88|0
1629998570000|2021-08-26 17:22:50|17.52|15.92|17.55|15.95|17.55|15.95|17.52|15.92|0
1629998580000|2021-08-26 17:23:00|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1629998590000|2021-08-26 17:23:10|17.55|15.95|17.62|16.02|17.62|16.02|17.55|15.95|0
1629998600000|2021-08-26 17:23:20|17.66|16.06|17.69|16.09|17.73|16.13|17.66|16.06|0
1629998610000|2021-08-26 17:23:30|17.73|16.13|17.73|16.13|17.73|16.13|17.69|16.09|0
1629998620000|2021-08-26 17:23:40|17.77|16.17|17.8|16.2|17.8|16.2|17.73|16.13|0
1629998630000|2021-08-26 17:23:50|17.84|16.24|17.73|16.13|17.84|16.24|17.73|16.13|0
1629998640000|2021-08-26 17:24:00|17.8|16.2|17.84|16.24|17.84|16.24|17.77|16.17|0
1629998650000|2021-08-26 17:24:10|17.8|16.2|17.8|16.2|17.8|16.2|17.77|16.17|0
1629998660000|2021-08-26 17:24:20|17.84|16.24|17.87|16.27|17.87|16.27|17.84|16.24|0
1629998670000|2021-08-26 17:24:30|17.84|16.24|17.87|16.27|17.87|16.27|17.84|16.24|0
1629998680000|2021-08-26 17:24:40|17.91|16.31|17.91|16.31|17.91|16.31|17.87|16.27|0
1629998690000|2021-08-26 17:24:50|17.95|16.35|17.95|16.35|17.95|16.35|17.95|16.35|0
1629998700000|2021-08-26 17:25:00|17.98|16.38|17.95|16.35|17.98|16.38|17.95|16.35|0
1629998710000|2021-08-26 17:25:10|17.98|16.38|18.02|16.42|18.02|16.42|17.98|16.38|0
1629998720000|2021-08-26 17:25:20|17.98|16.38|17.98|16.38|18.02|16.42|17.98|16.38|0
1629998730000|2021-08-26 17:25:30|17.94|16.34|17.98|16.38|17.98|16.38|17.94|16.34|0
1629998740000|2021-08-26 17:25:40|17.87|16.27|17.84|16.24|17.87|16.27|17.84|16.24|0
1629998750000|2021-08-26 17:25:50|17.8|16.2|17.76|16.16|17.8|16.2|17.76|16.16|0
1629998760000|2021-08-26 17:26:00|17.8|16.2|17.8|16.2|17.8|16.2|17.8|16.2|0
1629998770000|2021-08-26 17:26:10|17.76|16.16|17.76|16.16|17.8|16.2|17.76|16.16|0
1629998780000|2021-08-26 17:26:20|17.73|16.13|17.69|16.09|17.73|16.13|17.69|16.09|0
1629998790000|2021-08-26 17:26:30|17.73|16.13|17.73|16.13|17.76|16.16|17.73|16.13|0
1629998800000|2021-08-26 17:26:40|17.69|16.09|17.73|16.13|17.73|16.13|17.69|16.09|0
1629998810000|2021-08-26 17:26:50|17.69|16.09|17.73|16.13|17.73|16.13|17.69|16.09|0
1629998820000|2021-08-26 17:27:00|17.76|16.16|17.76|16.16|17.8|16.2|17.76|16.16|0
1629998830000|2021-08-26 17:27:10|17.8|16.2|17.73|16.13|17.8|16.2|17.73|16.13|0
1629998840000|2021-08-26 17:27:20|17.76|16.16|17.76|16.16|17.76|16.16|17.76|16.16|0
1629998850000|2021-08-26 17:27:30|17.8|16.2|17.76|16.16|17.8|16.2|17.76|16.16|0
1629998860000|2021-08-26 17:27:40|17.73|16.13|17.73|16.13|17.73|16.13|17.73|16.13|0
1629998870000|2021-08-26 17:27:50|17.69|16.09|17.69|16.09|17.73|16.13|17.69|16.09|0
1629998890000|2021-08-26 17:28:10|17.65|16.05|17.65|16.05|17.65|16.05|17.65|16.05|0
1629998900000|2021-08-26 17:28:20|17.62|16.02|17.65|16.05|17.65|16.05|17.62|16.02|0
1629998910000|2021-08-26 17:28:30|17.73|16.13|17.73|16.13|17.73|16.13|17.73|16.13|0
1629998920000|2021-08-26 17:28:40|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629998930000|2021-08-26 17:28:50|17.73|16.13|17.69|16.09|17.73|16.13|17.69|16.09|0
1629998940000|2021-08-26 17:29:00|17.65|16.05|17.65|16.05|17.69|16.09|17.65|16.05|0
1629998950000|2021-08-26 17:29:10|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629998960000|2021-08-26 17:29:20|17.65|16.05|17.69|16.09|17.69|16.09|17.65|16.05|0
1629998970000|2021-08-26 17:29:30|17.65|16.05|17.67|16.07|17.69|16.09|17.65|16.05|0
1629998980000|2021-08-26 17:29:40|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629998990000|2021-08-26 17:29:50|17.72|16.12|17.72|16.12|17.72|16.12|17.72|16.12|0
1629999000000|2021-08-26 17:30:00|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629999010000|2021-08-26 17:30:10|17.72|16.12|17.69|16.09|17.72|16.12|17.69|16.09|0
1629999020000|2021-08-26 17:30:20|17.72|16.12|17.72|16.12|17.72|16.12|17.72|16.12|0
1629999050000|2021-08-26 17:30:50|17.76|16.16|17.69|16.09|17.76|16.16|17.69|16.09|0
1629999060000|2021-08-26 17:31:00|17.72|16.12|17.69|16.09|17.72|16.12|17.69|16.09|0
1629999070000|2021-08-26 17:31:10|17.72|16.12|17.72|16.12|17.72|16.12|17.71|16.11|0
1629999080000|2021-08-26 17:31:20|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629999090000|2021-08-26 17:31:30|17.72|16.12|17.72|16.12|17.72|16.12|17.69|16.09|0
1629999100000|2021-08-26 17:31:40|17.71|16.11|17.72|16.12|17.72|16.12|17.71|16.11|0
1629999110000|2021-08-26 17:31:50|17.69|16.09|17.69|16.09|17.69|16.09|17.69|16.09|0
1629999120000|2021-08-26 17:32:00|17.65|16.05|17.69|16.09|17.72|16.12|17.65|16.05|0
1629999130000|2021-08-26 17:32:10|17.72|16.12|17.61|16.01|17.72|16.12|17.61|16.01|0
1629999140000|2021-08-26 17:32:20|17.65|16.05|17.65|16.05|17.65|16.05|17.65|16.05|0
1629999150000|2021-08-26 17:32:30|17.61|16.01|17.58|15.98|17.61|16.01|17.58|15.98|0
1629999160000|2021-08-26 17:32:40|17.61|16.01|17.54|15.94|17.61|16.01|17.54|15.94|0
1629999170000|2021-08-26 17:32:50|17.51|15.91|17.51|15.91|17.54|15.94|17.51|15.91|0
1629999180000|2021-08-26 17:33:00|17.54|15.94|17.51|15.91|17.54|15.94|17.51|15.91|0
1629999190000|2021-08-26 17:33:10|17.47|15.87|17.4|15.8|17.47|15.87|17.4|15.8|0
1629999200000|2021-08-26 17:33:20|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1629999210000|2021-08-26 17:33:30|17.47|15.87|17.44|15.84|17.47|15.87|17.44|15.84|0
1629999220000|2021-08-26 17:33:40|17.4|15.8|17.4|15.8|17.4|15.8|17.4|15.8|0
1629999230000|2021-08-26 17:33:50|17.36|15.76|17.36|15.76|17.36|15.76|17.36|15.76|0
1629999240000|2021-08-26 17:34:00|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629999250000|2021-08-26 17:34:10|17.36|15.76|17.36|15.76|17.36|15.76|17.33|15.73|0
1629999260000|2021-08-26 17:34:20|17.33|15.73|17.36|15.76|17.36|15.76|17.33|15.73|0
1629999270000|2021-08-26 17:34:30|17.4|15.8|17.4|15.8|17.4|15.8|17.4|15.8|0
1629999290000|2021-08-26 17:34:50|17.43|15.83|17.43|15.83|17.43|15.83|17.43|15.83|0
1629999310000|2021-08-26 17:35:10|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629999320000|2021-08-26 17:35:20|17.51|15.91|17.51|15.91|17.51|15.91|17.51|15.91|0
1629999330000|2021-08-26 17:35:30|17.47|15.87|17.43|15.83|17.47|15.87|17.43|15.83|0
1629999340000|2021-08-26 17:35:40|17.47|15.87|17.47|15.87|17.47|15.87|17.43|15.83|0
1629999350000|2021-08-26 17:35:50|17.51|15.91|17.43|15.83|17.51|15.91|17.43|15.83|0
1629999360000|2021-08-26 17:36:00|17.47|15.87|17.47|15.87|17.47|15.87|17.47|15.87|0
1629999370000|2021-08-26 17:36:10|17.43|15.83|17.47|15.87|17.47|15.87|17.43|15.83|0
1629999390000|2021-08-26 17:36:30|17.43|15.83|17.43|15.83|17.43|15.83|17.43|15.83|0
1629999450000|2021-08-26 17:37:30|17.47|15.87|17.43|15.83|17.47|15.87|17.43|15.83|0
1629999460000|2021-08-26 17:37:40|17.4|15.8|17.31|15.71|17.4|15.8|17.31|15.71|0
1629999470000|2021-08-26 17:37:50|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629999480000|2021-08-26 17:38:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629999510000|2021-08-26 17:38:30|17.26|15.66|17.33|15.73|17.33|15.73|17.26|15.66|0
1629999520000|2021-08-26 17:38:40|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629999530000|2021-08-26 17:38:50|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629999550000|2021-08-26 17:39:10|17.36|15.76|17.36|15.76|17.36|15.76|17.36|15.76|0
1629999560000|2021-08-26 17:39:20|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1629999570000|2021-08-26 17:39:30|17.29|15.69|17.33|15.73|17.36|15.76|17.29|15.69|0
1629999580000|2021-08-26 17:39:40|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1629999590000|2021-08-26 17:39:50|17.36|15.76|17.36|15.76|17.36|15.76|17.36|15.76|0
1629999600000|2021-08-26 17:40:00|17.32|15.72|17.29|15.69|17.36|15.76|17.29|15.69|0
1629999610000|2021-08-26 17:40:10|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1629999620000|2021-08-26 17:40:20|17.29|15.69|17.32|15.72|17.32|15.72|17.29|15.69|0
1629999630000|2021-08-26 17:40:30|17.29|15.69|17.25|15.65|17.29|15.69|17.25|15.65|0
1629999640000|2021-08-26 17:40:40|17.22|15.62|17.25|15.65|17.25|15.65|17.22|15.62|0
1629999650000|2021-08-26 17:40:50|17.29|15.69|17.22|15.62|17.29|15.69|17.22|15.62|0
1629999690000|2021-08-26 17:41:30|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1629999700000|2021-08-26 17:41:40|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629999720000|2021-08-26 17:42:00|17.29|15.69|17.25|15.65|17.29|15.69|17.25|15.65|0
1629999730000|2021-08-26 17:42:10|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1629999740000|2021-08-26 17:42:20|17.32|15.72|17.29|15.69|17.32|15.72|17.29|15.69|0
1629999760000|2021-08-26 17:42:40|17.25|15.65|17.29|15.69|17.29|15.69|17.25|15.65|0
1629999770000|2021-08-26 17:42:50|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1629999820000|2021-08-26 17:43:40|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629999840000|2021-08-26 17:44:00|17.15|15.55|17.18|15.58|17.18|15.58|17.15|15.55|0
1629999850000|2021-08-26 17:44:10|17.16|15.56|17.15|15.55|17.18|15.58|17.15|15.55|0
1629999860000|2021-08-26 17:44:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629999870000|2021-08-26 17:44:30|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1629999880000|2021-08-26 17:44:40|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1629999890000|2021-08-26 17:44:50|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1629999900000|2021-08-26 17:45:00|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1629999910000|2021-08-26 17:45:10|17.22|15.62|17.25|15.65|17.25|15.65|17.22|15.62|0
1629999920000|2021-08-26 17:45:20|17.22|15.62|17.23|15.63|17.25|15.65|17.21|15.61|0
1629999930000|2021-08-26 17:45:30|17.25|15.65|17.25|15.65|17.25|15.65|17.21|15.61|0
1629999940000|2021-08-26 17:45:40|17.21|15.61|17.25|15.65|17.25|15.65|17.21|15.61|0
1629999950000|2021-08-26 17:45:50|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1629999970000|2021-08-26 17:46:10|17.32|15.72|17.28|15.68|17.32|15.72|17.28|15.68|0
1629999980000|2021-08-26 17:46:20|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630000010000|2021-08-26 17:46:50|17.35|15.75|17.39|15.79|17.39|15.79|17.35|15.75|0
1630000020000|2021-08-26 17:47:00|17.35|15.75|17.35|15.75|17.35|15.75|17.32|15.72|0
1630000030000|2021-08-26 17:47:10|17.39|15.79|17.42|15.82|17.42|15.82|17.39|15.79|0
1630000040000|2021-08-26 17:47:20|17.39|15.79|17.5|15.9|17.5|15.9|17.39|15.79|0
1630000060000|2021-08-26 17:47:40|17.46|15.86|17.46|15.86|17.5|15.9|17.46|15.86|0
1630000080000|2021-08-26 17:48:00|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630000100000|2021-08-26 17:48:20|17.39|15.79|17.42|15.82|17.42|15.82|17.39|15.79|0
1630000110000|2021-08-26 17:48:30|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630000120000|2021-08-26 17:48:40|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630000150000|2021-08-26 17:49:10|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630000160000|2021-08-26 17:49:20|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630000170000|2021-08-26 17:49:30|17.57|15.97|17.57|15.97|17.57|15.97|17.57|15.97|0
1630000200000|2021-08-26 17:50:00|17.56|15.96|17.49|15.89|17.56|15.96|17.49|15.89|0
1630000210000|2021-08-26 17:50:10|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630000220000|2021-08-26 17:50:20|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630000230000|2021-08-26 17:50:30|17.53|15.93|17.56|15.96|17.56|15.96|17.53|15.93|0
1630000250000|2021-08-26 17:50:50|17.6|16|17.56|15.96|17.6|16|17.56|15.96|0
1630000260000|2021-08-26 17:51:00|17.6|16|17.6|16|17.6|16|17.6|16|0
1630000270000|2021-08-26 17:51:10|17.56|15.96|17.53|15.93|17.56|15.96|17.53|15.93|0
1630000280000|2021-08-26 17:51:20|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630000290000|2021-08-26 17:51:30|17.6|16|17.6|16|17.6|16|17.6|16|0
1630000300000|2021-08-26 17:51:40|17.56|15.96|17.64|16.04|17.64|16.04|17.56|15.96|0
1630000310000|2021-08-26 17:51:50|17.63|16.03|17.53|15.93|17.63|16.03|17.53|15.93|0
1630000320000|2021-08-26 17:52:00|17.6|16|17.6|16|17.6|16|17.6|16|0
1630000330000|2021-08-26 17:52:10|17.63|16.03|17.63|16.03|17.63|16.03|17.6|16|0
1630000340000|2021-08-26 17:52:20|17.6|16|17.6|16|17.6|16|17.6|16|0
1630000350000|2021-08-26 17:52:30|17.63|16.03|17.6|16|17.63|16.03|17.6|16|0
1630000360000|2021-08-26 17:52:40|17.56|15.96|17.6|16|17.6|16|17.56|15.96|0
1630000370000|2021-08-26 17:52:50|17.53|15.93|17.6|16|17.6|16|17.53|15.93|0
1630000380000|2021-08-26 17:53:00|17.56|15.96|17.6|16|17.6|16|17.56|15.96|0
1630000450000|2021-08-26 17:54:10|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630000480000|2021-08-26 17:54:40|17.6|16|17.6|16|17.6|16|17.6|16|0
1630000530000|2021-08-26 17:55:30|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630000540000|2021-08-26 17:55:40|17.52|15.92|17.56|15.96|17.56|15.96|17.52|15.92|0
1630000550000|2021-08-26 17:55:50|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1630000560000|2021-08-26 17:56:00|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630000570000|2021-08-26 17:56:10|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1630000600000|2021-08-26 17:56:40|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630000620000|2021-08-26 17:57:00|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630000670000|2021-08-26 17:57:50|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630000680000|2021-08-26 17:58:00|17.42|15.82|17.38|15.78|17.42|15.82|17.38|15.78|0
1630000690000|2021-08-26 17:58:10|17.35|15.75|17.31|15.71|17.35|15.75|17.31|15.71|0
1630000710000|2021-08-26 17:58:30|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630000720000|2021-08-26 17:58:40|17.38|15.78|17.42|15.82|17.42|15.82|17.38|15.78|0
1630000730000|2021-08-26 17:58:50|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630000740000|2021-08-26 17:59:00|17.43|15.83|17.42|15.82|17.43|15.83|17.42|15.82|0
1630000750000|2021-08-26 17:59:10|17.45|15.85|17.38|15.78|17.45|15.85|17.38|15.78|0
1630000760000|2021-08-26 17:59:20|17.42|15.82|17.45|15.85|17.45|15.85|17.42|15.82|0
1630000770000|2021-08-26 17:59:30|17.42|15.82|17.45|15.85|17.45|15.85|17.42|15.82|0
1630000780000|2021-08-26 17:59:40|17.49|15.89|17.52|15.92|17.52|15.92|17.49|15.89|0
1630000790000|2021-08-26 17:59:50|17.56|15.96|17.52|15.92|17.56|15.96|17.52|15.92|0
1630000800000|2021-08-26 18:00:00|17.56|15.96|17.56|15.96|17.59|15.99|17.56|15.96|0
1630000810000|2021-08-26 18:00:10|17.59|15.99|17.59|15.99|17.59|15.99|17.59|15.99|0
1630000820000|2021-08-26 18:00:20|17.63|16.03|17.63|16.03|17.63|16.03|17.59|15.99|0
1630000830000|2021-08-26 18:00:30|17.66|16.06|17.66|16.06|17.66|16.06|17.66|16.06|0
1630000840000|2021-08-26 18:00:40|17.7|16.1|17.66|16.06|17.7|16.1|17.66|16.06|0
1630000850000|2021-08-26 18:00:50|17.7|16.1|17.77|16.17|17.77|16.17|17.7|16.1|0
1630000860000|2021-08-26 18:01:00|17.74|16.14|17.7|16.1|17.74|16.14|17.7|16.1|0
1630000870000|2021-08-26 18:01:10|17.74|16.14|17.74|16.14|17.74|16.14|17.74|16.14|0
1630000880000|2021-08-26 18:01:20|17.73|16.13|17.66|16.06|17.73|16.13|17.66|16.06|0
1630000890000|2021-08-26 18:01:30|17.63|16.03|17.7|16.1|17.7|16.1|17.63|16.03|0
1630000900000|2021-08-26 18:01:40|17.73|16.13|17.73|16.13|17.73|16.13|17.73|16.13|0
1630000910000|2021-08-26 18:01:50|17.77|16.17|17.84|16.24|17.84|16.24|17.77|16.17|0
1630000920000|2021-08-26 18:02:00|17.88|16.28|17.92|16.32|17.92|16.32|17.88|16.28|0
1630000930000|2021-08-26 18:02:10|17.88|16.28|17.84|16.24|17.88|16.28|17.84|16.24|0
1630000940000|2021-08-26 18:02:20|17.81|16.21|17.91|16.31|17.95|16.35|17.81|16.21|0
1630000950000|2021-08-26 18:02:30|17.95|16.35|17.84|16.24|17.95|16.35|17.84|16.24|0
1630000960000|2021-08-26 18:02:40|17.81|16.21|17.84|16.24|17.84|16.24|17.81|16.21|0
1630000980000|2021-08-26 18:03:00|17.88|16.28|17.84|16.24|17.88|16.28|17.84|16.24|0
1630000990000|2021-08-26 18:03:10|17.81|16.21|17.81|16.21|17.84|16.24|17.81|16.21|0
1630001000000|2021-08-26 18:03:20|17.77|16.17|17.73|16.13|17.77|16.17|17.73|16.13|0
1630001010000|2021-08-26 18:03:30|17.77|16.17|17.77|16.17|17.77|16.17|17.73|16.13|0
1630001020000|2021-08-26 18:03:40|17.73|16.13|17.84|16.24|17.84|16.24|17.73|16.13|0
1630001030000|2021-08-26 18:03:50|17.88|16.28|17.88|16.28|17.88|16.28|17.88|16.28|0
1630001040000|2021-08-26 18:04:00|17.91|16.31|17.91|16.31|17.95|16.35|17.91|16.31|0
1630001050000|2021-08-26 18:04:10|17.88|16.28|17.88|16.28|17.88|16.28|17.88|16.28|0
1630001060000|2021-08-26 18:04:20|17.91|16.31|17.95|16.35|17.95|16.35|17.88|16.28|0
1630001070000|2021-08-26 18:04:30|18.45|16.85|18.45|16.85|18.45|16.85|18.45|16.85|0
1630001080000|2021-08-26 18:04:40|18.41|16.81|18.41|16.81|18.41|16.81|18.41|16.81|0
1630001090000|2021-08-26 18:04:50|18.49|16.89|18.41|16.81|18.49|16.89|18.41|16.81|0
1630001100000|2021-08-26 18:05:00|18.3|16.7|18.41|16.81|18.41|16.81|18.3|16.7|0
1630001110000|2021-08-26 18:05:10|18.45|16.85|18.49|16.89|18.49|16.89|18.45|16.85|0
1630001120000|2021-08-26 18:05:20|18.45|16.85|18.45|16.85|18.45|16.85|18.45|16.85|0
1630001130000|2021-08-26 18:05:30|18.49|16.89|18.45|16.85|18.49|16.89|18.45|16.85|0
1630001140000|2021-08-26 18:05:40|18.49|16.89|18.49|16.89|18.49|16.89|18.49|16.89|0
1630001150000|2021-08-26 18:05:50|18.45|16.85|18.49|16.89|18.49|16.89|18.45|16.85|0
1630001160000|2021-08-26 18:06:00|18.45|16.85|18.41|16.81|18.45|16.85|18.41|16.81|0
1630001170000|2021-08-26 18:06:10|18.45|16.85|18.41|16.81|18.45|16.85|18.41|16.81|0
1630001190000|2021-08-26 18:06:30|18.45|16.85|18.49|16.89|18.49|16.89|18.41|16.81|0
1630001220000|2021-08-26 18:07:00|18.67|17.07|18.71|17.11|18.71|17.11|18.63|17.03|0
1630001230000|2021-08-26 18:07:10|18.67|17.07|18.71|17.11|18.71|17.11|18.67|17.07|0
1630001240000|2021-08-26 18:07:20|18.67|17.07|18.67|17.07|18.67|17.07|18.67|17.07|0
1630001250000|2021-08-26 18:07:30|18.63|17.03|18.6|17|18.63|17.03|18.6|17|0
1630001260000|2021-08-26 18:07:40|18.63|17.03|18.63|17.03|18.63|17.03|18.63|17.03|0
1630001280000|2021-08-26 18:08:00|18.6|17|18.6|17|18.6|17|18.6|17|0
1630001290000|2021-08-26 18:08:10|18.63|17.03|18.63|17.03|18.63|17.03|18.63|17.03|0
1630001300000|2021-08-26 18:08:20|18.71|17.11|18.67|17.07|18.71|17.11|18.67|17.07|0
1630001310000|2021-08-26 18:08:30|18.71|17.11|18.71|17.11|18.75|17.15|18.71|17.11|0
1630001320000|2021-08-26 18:08:40|18.75|17.15|18.78|17.18|18.78|17.18|18.75|17.15|0
1630001330000|2021-08-26 18:08:50|18.82|17.22|18.82|17.22|18.86|17.26|18.82|17.22|0
1630001340000|2021-08-26 18:09:00|18.86|17.26|18.9|17.3|18.9|17.3|18.86|17.26|0
1630001350000|2021-08-26 18:09:10|18.86|17.26|18.86|17.26|18.86|17.26|18.86|17.26|0
1630001360000|2021-08-26 18:09:20|18.9|17.3|18.86|17.26|18.9|17.3|18.86|17.26|0
1630001370000|2021-08-26 18:09:30|18.9|17.3|18.89|17.29|18.93|17.33|18.89|17.29|0
1630001380000|2021-08-26 18:09:40|18.93|17.33|18.97|17.37|18.97|17.37|18.89|17.29|0
1630001390000|2021-08-26 18:09:50|18.93|17.33|18.93|17.33|18.97|17.37|18.93|17.33|0
1630001400000|2021-08-26 18:10:00|18.89|17.29|18.86|17.26|18.89|17.29|18.86|17.26|0
1630001410000|2021-08-26 18:10:10|18.82|17.22|18.86|17.26|18.86|17.26|18.78|17.18|0
1630001420000|2021-08-26 18:10:20|18.89|17.29|18.86|17.26|18.89|17.29|18.86|17.26|0
1630001430000|2021-08-26 18:10:30|18.82|17.22|18.78|17.18|18.82|17.22|18.78|17.18|0
1630001440000|2021-08-26 18:10:40|18.82|17.22|18.93|17.33|18.93|17.33|18.82|17.22|0
1630001450000|2021-08-26 18:10:50|18.97|17.37|18.97|17.37|18.97|17.37|18.97|17.37|0
1630001460000|2021-08-26 18:11:00|19.01|17.41|18.97|17.37|19.01|17.41|18.97|17.37|0
1630001470000|2021-08-26 18:11:10|18.93|17.33|18.97|17.37|18.97|17.37|18.93|17.33|0
1630001480000|2021-08-26 18:11:20|18.89|17.29|18.82|17.22|18.89|17.29|18.82|17.22|0
1630001490000|2021-08-26 18:11:30|18.86|17.26|18.78|17.18|18.86|17.26|18.78|17.18|0
1630001500000|2021-08-26 18:11:40|18.82|17.22|18.86|17.26|18.86|17.26|18.82|17.22|0
1630001510000|2021-08-26 18:11:50|18.82|17.22|18.82|17.22|18.82|17.22|18.82|17.22|0
1630001520000|2021-08-26 18:12:00|18.78|17.18|18.89|17.29|18.89|17.29|18.78|17.18|0
1630001530000|2021-08-26 18:12:10|18.86|17.26|18.89|17.29|18.89|17.29|18.86|17.26|0
1630001560000|2021-08-26 18:12:40|18.85|17.25|18.85|17.25|18.85|17.25|18.85|17.25|0
1630001570000|2021-08-26 18:12:50|18.93|17.33|18.85|17.25|18.93|17.33|18.85|17.25|0
1630001580000|2021-08-26 18:13:00|18.89|17.29|18.85|17.25|18.89|17.29|18.85|17.25|0
1630001590000|2021-08-26 18:13:10|18.82|17.22|18.82|17.22|18.82|17.22|18.82|17.22|0
1630001600000|2021-08-26 18:13:20|18.85|17.25|18.89|17.29|18.89|17.29|18.82|17.22|0
1630001610000|2021-08-26 18:13:30|18.85|17.25|18.93|17.33|18.93|17.33|18.85|17.25|0
1630001620000|2021-08-26 18:13:40|18.85|17.25|18.85|17.25|18.85|17.25|18.85|17.25|0
1630001630000|2021-08-26 18:13:50|18.89|17.29|18.89|17.29|18.89|17.29|18.85|17.25|0
1630001640000|2021-08-26 18:14:00|18.85|17.25|18.82|17.22|18.85|17.25|18.82|17.22|0
1630001650000|2021-08-26 18:14:10|18.85|17.25|18.89|17.29|18.89|17.29|18.85|17.25|0
1630001660000|2021-08-26 18:14:20|18.85|17.25|18.89|17.29|18.89|17.29|18.85|17.25|0
1630001670000|2021-08-26 18:14:30|18.93|17.33|18.93|17.33|18.93|17.33|18.93|17.33|0
1630001680000|2021-08-26 18:14:40|18.89|17.29|18.93|17.33|18.93|17.33|18.89|17.29|0
1630001690000|2021-08-26 18:14:50|18.97|17.37|18.97|17.37|18.97|17.37|18.97|17.37|0
1630001700000|2021-08-26 18:15:00|19|17.4|18.97|17.37|19|17.4|18.97|17.37|0
1630001710000|2021-08-26 18:15:10|18.93|17.33|18.97|17.37|18.97|17.37|18.85|17.25|0
1630001720000|2021-08-26 18:15:20|18.93|17.33|18.93|17.33|18.93|17.33|18.89|17.29|0
1630001730000|2021-08-26 18:15:30|18.89|17.29|18.81|17.21|18.89|17.29|18.81|17.21|0
1630001740000|2021-08-26 18:15:40|18.74|17.14|18.66|17.06|18.74|17.14|18.66|17.06|0
1630001750000|2021-08-26 18:15:50|18.7|17.1|18.66|17.06|18.7|17.1|18.66|17.06|0
1630001760000|2021-08-26 18:16:00|18.63|17.03|18.7|17.1|18.7|17.1|18.63|17.03|0
1630001770000|2021-08-26 18:16:10|18.74|17.14|18.74|17.14|18.74|17.14|18.74|17.14|0
1630001780000|2021-08-26 18:16:20|18.78|17.18|18.78|17.18|18.78|17.18|18.78|17.18|0
1630001790000|2021-08-26 18:16:30|18.74|17.14|18.7|17.1|18.74|17.14|18.7|17.1|0
1630001800000|2021-08-26 18:16:40|18.74|17.14|18.7|17.1|18.74|17.14|18.7|17.1|0
1630001810000|2021-08-26 18:16:50|18.74|17.14|18.76|17.16|18.76|17.16|18.74|17.14|0
1630001820000|2021-08-26 18:17:00|18.78|17.18|18.78|17.18|18.78|17.18|18.74|17.14|0
1630001840000|2021-08-26 18:17:20|18.85|17.25|18.85|17.25|18.85|17.25|18.85|17.25|0
1630001850000|2021-08-26 18:17:30|18.81|17.21|18.85|17.25|18.85|17.25|18.81|17.21|0
1630001860000|2021-08-26 18:17:40|18.89|17.29|18.85|17.25|18.89|17.29|18.85|17.25|0
1630001880000|2021-08-26 18:18:00|18.89|17.29|18.85|17.25|18.89|17.29|18.81|17.21|0
1630001900000|2021-08-26 18:18:20|18.89|17.29|18.93|17.33|18.93|17.33|18.89|17.29|0
1630001910000|2021-08-26 18:18:30|18.89|17.29|18.85|17.25|18.89|17.29|18.85|17.25|0
1630001940000|2021-08-26 18:19:00|18.89|17.29|18.89|17.29|18.89|17.29|18.89|17.29|0
1630001960000|2021-08-26 18:19:20|18.85|17.25|18.87|17.27|18.87|17.27|18.85|17.25|0
1630001970000|2021-08-26 18:19:30|18.85|17.25|18.92|17.32|18.92|17.32|18.85|17.25|0
1630001980000|2021-08-26 18:19:40|18.96|17.36|18.96|17.36|18.96|17.36|18.92|17.32|0
1630001990000|2021-08-26 18:19:50|18.92|17.32|18.92|17.32|18.92|17.32|18.92|17.32|0
1630002000000|2021-08-26 18:20:00|18.96|17.36|18.89|17.29|18.96|17.36|18.89|17.29|0
1630002010000|2021-08-26 18:20:10|18.92|17.32|18.92|17.32|18.92|17.32|18.92|17.32|0
1630002030000|2021-08-26 18:20:30|18.89|17.29|18.77|17.17|18.89|17.29|18.77|17.17|0
1630002040000|2021-08-26 18:20:40|18.81|17.21|18.77|17.17|18.81|17.21|18.74|17.14|0
1630002050000|2021-08-26 18:20:50|18.74|17.14|18.74|17.14|18.74|17.14|18.74|17.14|0
1630002060000|2021-08-26 18:21:00|18.7|17.1|18.62|17.02|18.7|17.1|18.62|17.02|0
1630002070000|2021-08-26 18:21:10|18.59|16.99|18.47|16.87|18.59|16.99|18.47|16.87|0
1630002080000|2021-08-26 18:21:20|18.55|16.95|18.51|16.91|18.59|16.99|18.51|16.91|0
1630002090000|2021-08-26 18:21:30|18.47|16.87|18.42|16.82|18.47|16.87|18.4|16.8|0
1630002100000|2021-08-26 18:21:40|18.44|16.84|18.51|16.91|18.51|16.91|18.44|16.84|0
1630002110000|2021-08-26 18:21:50|18.47|16.87|18.51|16.91|18.51|16.91|18.47|16.87|0
1630002120000|2021-08-26 18:22:00|18.55|16.95|18.59|16.99|18.62|17.02|18.55|16.95|0
1630002130000|2021-08-26 18:22:10|18.62|17.02|18.62|17.02|18.62|17.02|18.62|17.02|0
1630002140000|2021-08-26 18:22:20|18.58|16.98|18.62|17.02|18.62|17.02|18.58|16.98|0
1630002150000|2021-08-26 18:22:30|18.66|17.06|18.66|17.06|18.66|17.06|18.66|17.06|0
1630002160000|2021-08-26 18:22:40|18.62|17.02|18.58|16.98|18.62|17.02|18.55|16.95|0
1630002170000|2021-08-26 18:22:50|18.55|16.95|18.58|16.98|18.58|16.98|18.55|16.95|0
1630002180000|2021-08-26 18:23:00|18.62|17.02|18.62|17.02|18.62|17.02|18.62|17.02|0
1630002190000|2021-08-26 18:23:10|18.66|17.06|18.7|17.1|18.7|17.1|18.66|17.06|0
1630002220000|2021-08-26 18:23:40|18.73|17.13|18.7|17.1|18.73|17.13|18.66|17.06|0
1630002230000|2021-08-26 18:23:50|18.66|17.06|18.66|17.06|18.66|17.06|18.66|17.06|0
1630002240000|2021-08-26 18:24:00|18.7|17.1|18.7|17.1|18.73|17.13|18.7|17.1|0
1630002250000|2021-08-26 18:24:10|18.73|17.13|18.77|17.17|18.81|17.21|18.73|17.13|0
1630002260000|2021-08-26 18:24:20|18.81|17.21|18.77|17.17|18.81|17.21|18.77|17.17|0
1630002270000|2021-08-26 18:24:30|18.81|17.21|18.73|17.13|18.81|17.21|18.73|17.13|0
1630002280000|2021-08-26 18:24:40|18.77|17.17|18.77|17.17|18.77|17.17|18.77|17.17|0
1630002290000|2021-08-26 18:24:50|18.73|17.13|18.73|17.13|18.77|17.17|18.73|17.13|0
1630002300000|2021-08-26 18:25:00|18.77|17.17|18.77|17.17|18.77|17.17|18.77|17.17|0
1630002310000|2021-08-26 18:25:10|18.73|17.13|18.73|17.13|18.73|17.13|18.73|17.13|0
1630002320000|2021-08-26 18:25:20|18.69|17.09|18.66|17.06|18.69|17.09|18.66|17.06|0
1630002330000|2021-08-26 18:25:30|18.69|17.09|18.77|17.17|18.77|17.17|18.69|17.09|0
1630002340000|2021-08-26 18:25:40|18.73|17.13|18.73|17.13|18.73|17.13|18.73|17.13|0
1630002350000|2021-08-26 18:25:50|18.69|17.09|18.73|17.13|18.73|17.13|18.69|17.09|0
1630002360000|2021-08-26 18:26:00|18.77|17.17|18.77|17.17|18.81|17.21|18.77|17.17|0
1630002370000|2021-08-26 18:26:10|18.81|17.21|18.81|17.21|18.81|17.21|18.77|17.17|0
1630002380000|2021-08-26 18:26:20|18.77|17.17|18.66|17.06|18.77|17.17|18.66|17.06|0
1630002400000|2021-08-26 18:26:40|18.62|17.02|18.66|17.06|18.66|17.06|18.62|17.02|0
1630002410000|2021-08-26 18:26:50|18.69|17.09|18.66|17.06|18.69|17.09|18.66|17.06|0
1630002420000|2021-08-26 18:27:00|18.69|17.09|18.69|17.09|18.73|17.13|18.69|17.09|0
1630002430000|2021-08-26 18:27:10|18.73|17.13|18.69|17.09|18.73|17.13|18.69|17.09|0
1630002440000|2021-08-26 18:27:20|18.66|17.06|18.66|17.06|18.66|17.06|18.62|17.02|0
1630002450000|2021-08-26 18:27:30|18.65|17.05|18.62|17.02|18.65|17.05|18.62|17.02|0
1630002460000|2021-08-26 18:27:40|18.58|16.98|18.58|16.98|18.58|16.98|18.58|16.98|0
1630002480000|2021-08-26 18:28:00|18.54|16.94|18.54|16.94|18.54|16.94|18.54|16.94|0
1630002490000|2021-08-26 18:28:10|18.51|16.91|18.54|16.94|18.54|16.94|18.51|16.91|0
1630002500000|2021-08-26 18:28:20|18.51|16.91|18.47|16.87|18.51|16.91|18.47|16.87|0
1630002510000|2021-08-26 18:28:30|18.51|16.91|18.51|16.91|18.51|16.91|18.47|16.87|0
1630002540000|2021-08-26 18:29:00|18.47|16.87|18.47|16.87|18.51|16.91|18.47|16.87|0
1630002550000|2021-08-26 18:29:10|18.51|16.91|18.54|16.94|18.54|16.94|18.51|16.91|0
1630002560000|2021-08-26 18:29:20|18.58|16.98|18.58|16.98|18.58|16.98|18.58|16.98|0
1630002570000|2021-08-26 18:29:30|18.62|17.02|18.62|17.02|18.62|17.02|18.62|17.02|0
1630002580000|2021-08-26 18:29:40|18.65|17.05|18.65|17.05|18.65|17.05|18.65|17.05|0
1630002590000|2021-08-26 18:29:50|18.62|17.02|18.62|17.02|18.65|17.05|18.62|17.02|0
1630002600000|2021-08-26 18:30:00|18.65|17.05|18.65|17.05|18.65|17.05|18.65|17.05|0
1630002610000|2021-08-26 18:30:10|18.69|17.09|18.65|17.05|18.69|17.09|18.65|17.05|0
1630002630000|2021-08-26 18:30:30|18.76|17.16|18.76|17.16|18.76|17.16|18.76|17.16|0
1630002640000|2021-08-26 18:30:40|18.8|17.2|18.8|17.2|18.8|17.2|18.8|17.2|0
1630002650000|2021-08-26 18:30:50|18.76|17.16|18.76|17.16|18.8|17.2|18.76|17.16|0
1630002660000|2021-08-26 18:31:00|18.73|17.13|18.73|17.13|18.76|17.16|18.73|17.13|0
1630002670000|2021-08-26 18:31:10|18.69|17.09|18.65|17.05|18.69|17.09|18.65|17.05|0
1630002680000|2021-08-26 18:31:20|18.61|17.01|18.61|17.01|18.61|17.01|18.61|17.01|0
1630002690000|2021-08-26 18:31:30|18.58|16.98|18.58|16.98|18.58|16.98|18.54|16.94|0
1630002700000|2021-08-26 18:31:40|18.54|16.94|18.54|16.94|18.54|16.94|18.54|16.94|0
1630002720000|2021-08-26 18:32:00|18.47|16.87|18.5|16.9|18.5|16.9|18.47|16.87|0
1630002730000|2021-08-26 18:32:10|18.43|16.83|18.47|16.87|18.47|16.87|18.39|16.79|0
1630002740000|2021-08-26 18:32:20|18.43|16.83|18.47|16.87|18.47|16.87|18.43|16.83|0
1630002750000|2021-08-26 18:32:30|18.43|16.83|18.47|16.87|18.47|16.87|18.43|16.83|0
1630002760000|2021-08-26 18:32:40|18.5|16.9|18.47|16.87|18.5|16.9|18.47|16.87|0
1630002770000|2021-08-26 18:32:50|18.43|16.83|18.46|16.86|18.5|16.9|18.43|16.83|0
1630002780000|2021-08-26 18:33:00|18.5|16.9|18.5|16.9|18.54|16.94|18.5|16.9|0
1630002790000|2021-08-26 18:33:10|18.54|16.94|18.54|16.94|18.54|16.94|18.54|16.94|0
1630002800000|2021-08-26 18:33:20|18.56|16.96|18.58|16.98|18.58|16.98|18.56|16.96|0
1630002810000|2021-08-26 18:33:30|18.61|17.01|18.65|17.05|18.69|17.09|18.61|17.01|0
1630002820000|2021-08-26 18:33:40|18.61|17.01|18.58|16.98|18.61|17.01|18.58|16.98|0
1630002830000|2021-08-26 18:33:50|18.5|16.9|18.61|17.01|18.61|17.01|18.5|16.9|0
1630002840000|2021-08-26 18:34:00|18.65|17.05|18.61|17.01|18.65|17.05|18.61|17.01|0
1630002850000|2021-08-26 18:34:10|18.58|16.98|18.57|16.97|18.58|16.98|18.54|16.94|0
1630002860000|2021-08-26 18:34:20|18.59|16.99|18.57|16.97|18.61|17.01|18.57|16.97|0
1630002870000|2021-08-26 18:34:30|18.54|16.94|18.65|17.05|18.65|17.05|18.54|16.94|0
1630002880000|2021-08-26 18:34:40|18.61|17.01|18.65|17.05|18.65|17.05|18.61|17.01|0
1630002890000|2021-08-26 18:34:50|18.69|17.09|18.65|17.05|18.69|17.09|18.65|17.05|0
1630002900000|2021-08-26 18:35:00|18.61|17.01|18.57|16.97|18.61|17.01|18.57|16.97|0
1630002910000|2021-08-26 18:35:10|18.61|17.01|18.65|17.05|18.65|17.05|18.61|17.01|0
1630002920000|2021-08-26 18:35:20|18.61|17.01|18.65|17.05|18.65|17.05|18.61|17.01|0
1630002930000|2021-08-26 18:35:30|18.61|17.01|18.69|17.09|18.69|17.09|18.57|16.97|0
1630002940000|2021-08-26 18:35:40|18.65|17.05|18.65|17.05|18.65|17.05|18.61|17.01|0
1630002950000|2021-08-26 18:35:50|18.69|17.09|18.65|17.05|18.69|17.09|18.65|17.05|0
1630002960000|2021-08-26 18:36:00|18.69|17.09|18.69|17.09|18.69|17.09|18.65|17.05|0
1630002970000|2021-08-26 18:36:10|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1630002980000|2021-08-26 18:36:20|18.72|17.12|18.72|17.12|18.72|17.12|18.68|17.08|0
1630002990000|2021-08-26 18:36:30|18.76|17.16|18.72|17.12|18.76|17.16|18.72|17.12|0
1630003000000|2021-08-26 18:36:40|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1630003010000|2021-08-26 18:36:50|18.72|17.12|18.72|17.12|18.72|17.12|18.72|17.12|0
1630003030000|2021-08-26 18:37:10|18.68|17.08|18.65|17.05|18.68|17.08|18.65|17.05|0
1630003040000|2021-08-26 18:37:20|18.68|17.08|18.72|17.12|18.72|17.12|18.68|17.08|0
1630003050000|2021-08-26 18:37:30|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1630003060000|2021-08-26 18:37:40|18.72|17.12|18.68|17.08|18.72|17.12|18.68|17.08|0
1630003070000|2021-08-26 18:37:50|18.65|17.05|18.65|17.05|18.68|17.08|18.65|17.05|0
1630003080000|2021-08-26 18:38:00|18.57|16.97|18.53|16.93|18.57|16.97|18.53|16.93|0
1630003090000|2021-08-26 18:38:10|18.5|16.9|18.5|16.9|18.5|16.9|18.46|16.86|0
1630003100000|2021-08-26 18:38:20|18.53|16.93|18.57|16.97|18.57|16.97|18.53|16.93|0
1630003110000|2021-08-26 18:38:30|18.61|17.01|18.65|17.05|18.65|17.05|18.61|17.01|0
1630003120000|2021-08-26 18:38:40|18.61|17.01|18.5|16.9|18.61|17.01|18.5|16.9|0
1630003130000|2021-08-26 18:38:50|18.46|16.86|18.46|16.86|18.5|16.9|18.42|16.82|0
1630003140000|2021-08-26 18:39:00|18.5|16.9|18.5|16.9|18.53|16.93|18.5|16.9|0
1630003150000|2021-08-26 18:39:10|18.53|16.93|18.5|16.9|18.53|16.93|18.5|16.9|0
1630003160000|2021-08-26 18:39:20|18.42|16.82|18.46|16.86|18.46|16.86|18.42|16.82|0
1630003180000|2021-08-26 18:39:40|18.5|16.9|18.42|16.82|18.5|16.9|18.42|16.82|0
1630003190000|2021-08-26 18:39:50|18.46|16.86|18.46|16.86|18.46|16.86|18.42|16.82|0
1630003200000|2021-08-26 18:40:00|18.5|16.9|18.5|16.9|18.5|16.9|18.46|16.86|0
1630003210000|2021-08-26 18:40:10|18.46|16.86|18.44|16.84|18.5|16.9|18.44|16.84|0
1630003220000|2021-08-26 18:40:20|18.46|16.86|18.5|16.9|18.5|16.9|18.46|16.86|0
1630003230000|2021-08-26 18:40:30|18.46|16.86|18.5|16.9|18.5|16.9|18.46|16.86|0
1630003240000|2021-08-26 18:40:40|18.46|16.86|18.53|16.93|18.53|16.93|18.46|16.86|0
1630003250000|2021-08-26 18:40:50|18.57|16.97|18.53|16.93|18.57|16.97|18.53|16.93|0
1630003260000|2021-08-26 18:41:00|18.57|16.97|18.57|16.97|18.61|17.01|18.57|16.97|0
1630003270000|2021-08-26 18:41:10|18.53|16.93|18.49|16.89|18.53|16.93|18.49|16.89|0
1630003280000|2021-08-26 18:41:20|18.46|16.86|18.42|16.82|18.46|16.86|18.42|16.82|0
1630003290000|2021-08-26 18:41:30|18.46|16.86|18.46|16.86|18.46|16.86|18.46|16.86|0
1630003300000|2021-08-26 18:41:40|18.49|16.89|18.53|16.93|18.53|16.93|18.49|16.89|0
1630003310000|2021-08-26 18:41:50|18.49|16.89|18.49|16.89|18.49|16.89|18.46|16.86|0
1630003320000|2021-08-26 18:42:00|18.53|16.93|18.53|16.93|18.53|16.93|18.49|16.89|0
1630003330000|2021-08-26 18:42:10|18.57|16.97|18.57|16.97|18.57|16.97|18.57|16.97|0
1630003340000|2021-08-26 18:42:20|18.61|17.01|18.61|17.01|18.61|17.01|18.61|17.01|0
1630003350000|2021-08-26 18:42:30|18.64|17.04|18.72|17.12|18.72|17.12|18.64|17.04|0
1630003360000|2021-08-26 18:42:40|18.68|17.08|18.72|17.12|18.72|17.12|18.64|17.04|0
1630003370000|2021-08-26 18:42:50|18.79|17.19|18.79|17.19|18.79|17.19|18.79|17.19|0
1630003380000|2021-08-26 18:43:00|18.83|17.23|18.79|17.19|18.87|17.27|18.79|17.19|0
1630003390000|2021-08-26 18:43:10|18.75|17.15|18.68|17.08|18.75|17.15|18.68|17.08|0
1630003400000|2021-08-26 18:43:20|18.72|17.12|18.75|17.15|18.79|17.19|18.72|17.12|0
1630003410000|2021-08-26 18:43:30|18.72|17.12|18.72|17.12|18.72|17.12|18.72|17.12|0
1630003420000|2021-08-26 18:43:40|18.75|17.15|18.75|17.15|18.75|17.15|18.75|17.15|0
1630003430000|2021-08-26 18:43:50|18.79|17.19|18.75|17.15|18.79|17.19|18.75|17.15|0
1630003440000|2021-08-26 18:44:00|18.79|17.19|18.79|17.19|18.79|17.19|18.79|17.19|0
1630003450000|2021-08-26 18:44:10|18.75|17.15|18.75|17.15|18.75|17.15|18.75|17.15|0
1630003460000|2021-08-26 18:44:20|18.72|17.12|18.72|17.12|18.72|17.12|18.72|17.12|0
1630003470000|2021-08-26 18:44:30|18.64|17.04|18.68|17.08|18.68|17.08|18.64|17.04|0
1630003480000|2021-08-26 18:44:40|18.7|17.1|18.68|17.08|18.72|17.12|18.68|17.08|0
1630003490000|2021-08-26 18:44:50|18.72|17.12|18.75|17.15|18.75|17.15|18.72|17.12|0
1630003500000|2021-08-26 18:45:00|18.79|17.19|18.79|17.19|18.79|17.19|18.79|17.19|0
1630003510000|2021-08-26 18:45:10|18.71|17.11|18.71|17.11|18.71|17.11|18.71|17.11|0
1630003520000|2021-08-26 18:45:20|18.68|17.08|18.64|17.04|18.68|17.08|18.64|17.04|0
1630003530000|2021-08-26 18:45:30|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1630003540000|2021-08-26 18:45:40|18.64|17.04|18.6|17|18.64|17.04|18.6|17|0
1630003550000|2021-08-26 18:45:50|18.57|16.97|18.6|17|18.6|17|18.57|16.97|0
1630003560000|2021-08-26 18:46:00|18.64|17.04|18.57|16.97|18.64|17.04|18.57|16.97|0
1630003570000|2021-08-26 18:46:10|18.56|16.96|18.6|17|18.6|17|18.53|16.93|0
1630003590000|2021-08-26 18:46:30|18.56|16.96|18.56|16.96|18.58|16.98|18.56|16.96|0
1630003600000|2021-08-26 18:46:40|18.53|16.93|18.56|16.96|18.56|16.96|18.53|16.93|0
1630003610000|2021-08-26 18:46:50|18.53|16.93|18.53|16.93|18.53|16.93|18.53|16.93|0
1630003620000|2021-08-26 18:47:00|18.56|16.96|18.53|16.93|18.56|16.96|18.53|16.93|0
1630003630000|2021-08-26 18:47:10|18.56|16.96|18.56|16.96|18.56|16.96|18.56|16.96|0
1630003640000|2021-08-26 18:47:20|18.6|17|18.64|17.04|18.64|17.04|18.6|17|0
1630003650000|2021-08-26 18:47:30|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1630003660000|2021-08-26 18:47:40|18.71|17.11|18.71|17.11|18.71|17.11|18.68|17.08|0
1630003670000|2021-08-26 18:47:50|18.68|17.08|18.71|17.11|18.71|17.11|18.68|17.08|0
1630003680000|2021-08-26 18:48:00|18.68|17.08|18.71|17.11|18.71|17.11|18.68|17.08|0
1630003690000|2021-08-26 18:48:10|18.68|17.08|18.67|17.07|18.68|17.08|18.67|17.07|0
1630003700000|2021-08-26 18:48:20|18.71|17.11|18.86|17.26|18.86|17.26|18.71|17.11|0
1630003710000|2021-08-26 18:48:30|18.9|17.3|18.9|17.3|18.9|17.3|18.9|17.3|0
1630003720000|2021-08-26 18:48:40|18.94|17.34|18.94|17.34|18.94|17.34|18.9|17.3|0
1630003730000|2021-08-26 18:48:50|18.86|17.26|18.94|17.34|18.94|17.34|18.86|17.26|0
1630003740000|2021-08-26 18:49:00|18.9|17.3|19.01|17.41|19.01|17.41|18.9|17.3|0
1630003750000|2021-08-26 18:49:10|19.05|17.45|18.97|17.37|19.05|17.45|18.97|17.37|0
1630003760000|2021-08-26 18:49:20|19.01|17.41|18.97|17.37|19.01|17.41|18.97|17.37|0
1630003780000|2021-08-26 18:49:40|18.94|17.34|18.97|17.37|18.97|17.37|18.94|17.34|0
1630003790000|2021-08-26 18:49:50|19.01|17.41|19.01|17.41|19.01|17.41|19.01|17.41|0
1630003800000|2021-08-26 18:50:00|19.05|17.45|18.94|17.34|19.05|17.45|18.94|17.34|0
1630003810000|2021-08-26 18:50:10|18.97|17.37|18.97|17.37|18.97|17.37|18.97|17.37|0
1630003820000|2021-08-26 18:50:20|19.01|17.41|19.05|17.45|19.05|17.45|19.01|17.41|0
1630003830000|2021-08-26 18:50:30|19.09|17.49|19.05|17.45|19.09|17.49|19.05|17.45|0
1630003840000|2021-08-26 18:50:40|19.01|17.41|19.05|17.45|19.05|17.45|19.01|17.41|0
1630003850000|2021-08-26 18:50:50|19.09|17.49|19.09|17.49|19.13|17.53|19.09|17.49|0
1630003860000|2021-08-26 18:51:00|19.05|17.45|19.05|17.45|19.05|17.45|19.05|17.45|0
1630003870000|2021-08-26 18:51:10|19.09|17.49|19.09|17.49|19.09|17.49|19.05|17.45|0
1630003880000|2021-08-26 18:51:20|19.05|17.45|19.05|17.45|19.09|17.49|19.05|17.45|0
1630003890000|2021-08-26 18:51:30|19.09|17.49|19.05|17.45|19.09|17.49|19.05|17.45|0
1630003900000|2021-08-26 18:51:40|19.09|17.49|19.09|17.49|19.09|17.49|19.09|17.49|0
1630003910000|2021-08-26 18:51:50|19.05|17.45|19.05|17.45|19.05|17.45|19.05|17.45|0
1630003920000|2021-08-26 18:52:00|19.09|17.49|19.01|17.41|19.09|17.49|19.01|17.41|0
1630003930000|2021-08-26 18:52:10|18.97|17.37|18.93|17.33|18.97|17.37|18.93|17.33|0
1630003950000|2021-08-26 18:52:30|18.9|17.3|18.84|17.24|18.9|17.3|18.82|17.22|0
1630003960000|2021-08-26 18:52:40|18.86|17.26|18.86|17.26|18.86|17.26|18.86|17.26|0
1630003970000|2021-08-26 18:52:50|18.82|17.22|18.86|17.26|18.86|17.26|18.82|17.22|0
1630003980000|2021-08-26 18:53:00|18.93|17.33|18.9|17.3|18.93|17.33|18.9|17.3|0
1630003990000|2021-08-26 18:53:10|18.93|17.33|18.93|17.33|18.93|17.33|18.93|17.33|0
1630004000000|2021-08-26 18:53:20|18.9|17.3|18.86|17.26|18.9|17.3|18.86|17.26|0
1630004010000|2021-08-26 18:53:30|18.9|17.3|18.93|17.33|18.93|17.33|18.9|17.3|0
1630004020000|2021-08-26 18:53:40|18.9|17.3|18.9|17.3|18.9|17.3|18.9|17.3|0
1630004030000|2021-08-26 18:53:50|18.93|17.33|18.93|17.33|18.93|17.33|18.93|17.33|0
1630004040000|2021-08-26 18:54:00|18.91|17.31|18.9|17.3|18.91|17.31|18.86|17.26|0
1630004050000|2021-08-26 18:54:10|18.86|17.26|18.89|17.29|18.89|17.29|18.86|17.26|0
1630004070000|2021-08-26 18:54:30|18.86|17.26|18.78|17.18|18.86|17.26|18.78|17.18|0
1630004080000|2021-08-26 18:54:40|18.82|17.22|18.78|17.18|18.82|17.22|18.78|17.18|0
1630004110000|2021-08-26 18:55:10|18.82|17.22|18.78|17.18|18.82|17.22|18.78|17.18|0
1630004120000|2021-08-26 18:55:20|18.82|17.22|18.86|17.26|18.86|17.26|18.82|17.22|0
1630004130000|2021-08-26 18:55:30|18.89|17.29|18.86|17.26|18.89|17.29|18.86|17.26|0
1630004140000|2021-08-26 18:55:40|18.89|17.29|18.97|17.37|18.97|17.37|18.89|17.29|0
1630004150000|2021-08-26 18:55:50|19.01|17.41|19.01|17.41|19.01|17.41|19.01|17.41|0
1630004160000|2021-08-26 18:56:00|19.08|17.48|19.08|17.48|19.08|17.48|19.04|17.44|0
1630004170000|2021-08-26 18:56:10|19.04|17.44|19.08|17.48|19.08|17.48|19.04|17.44|0
1630004180000|2021-08-26 18:56:20|19.04|17.44|19.04|17.44|19.04|17.44|19.04|17.44|0
1630004220000|2021-08-26 18:57:00|19.01|17.41|19.08|17.48|19.08|17.48|19.01|17.41|0
1630004230000|2021-08-26 18:57:10|19.04|17.44|19.08|17.48|19.08|17.48|19.04|17.44|0
1630004240000|2021-08-26 18:57:20|19.04|17.44|19.04|17.44|19.04|17.44|19.04|17.44|0
1630004250000|2021-08-26 18:57:30|19.12|17.52|19.12|17.52|19.12|17.52|19.12|17.52|0
1630004270000|2021-08-26 18:57:50|19.08|17.48|19.12|17.52|19.12|17.52|19.08|17.48|0
1630004280000|2021-08-26 18:58:00|19.16|17.56|19.12|17.52|19.16|17.56|19.12|17.52|0
1630004320000|2021-08-26 18:58:40|19.08|17.48|19.04|17.44|19.08|17.48|19.04|17.44|0
1630004330000|2021-08-26 18:58:50|19.08|17.48|19.08|17.48|19.08|17.48|19.04|17.44|0
1630004340000|2021-08-26 18:59:00|19.04|17.44|19.16|17.56|19.16|17.56|19.04|17.44|0
1630004350000|2021-08-26 18:59:10|19.19|17.59|19.19|17.59|19.19|17.59|19.19|17.59|0
1630004360000|2021-08-26 18:59:20|19.12|17.52|19.12|17.52|19.12|17.52|19.12|17.52|0
1630004370000|2021-08-26 18:59:30|19.16|17.56|19.16|17.56|19.19|17.59|19.16|17.56|0
1630004380000|2021-08-26 18:59:40|19.12|17.52|19.12|17.52|19.12|17.52|19.12|17.52|0
1630004390000|2021-08-26 18:59:50|19.08|17.48|19.12|17.52|19.12|17.52|19.08|17.48|0
1630004400000|2021-08-26 19:00:00|19.19|17.59|19.16|17.56|19.19|17.59|19.16|17.56|0
1630004410000|2021-08-26 19:00:10|19.12|17.52|19.19|17.59|19.19|17.59|19.12|17.52|0
1630004440000|2021-08-26 19:00:40|19.31|17.71|19.35|17.75|19.35|17.75|19.31|17.71|0
1630004450000|2021-08-26 19:00:50|19.31|17.71|19.31|17.71|19.31|17.71|19.31|17.71|0
1630004460000|2021-08-26 19:01:00|19.27|17.67|19.31|17.71|19.31|17.71|19.27|17.67|0
1630004470000|2021-08-26 19:01:10|19.35|17.75|19.35|17.75|19.35|17.75|19.31|17.71|0
1630004490000|2021-08-26 19:01:30|19.38|17.78|19.38|17.78|19.38|17.78|19.38|17.78|0
1630004500000|2021-08-26 19:01:40|19.42|17.82|19.35|17.75|19.46|17.86|19.35|17.75|0
1630004510000|2021-08-26 19:01:50|19.38|17.78|19.38|17.78|19.46|17.86|19.38|17.78|0
1630004520000|2021-08-26 19:02:00|19.42|17.82|19.42|17.82|19.46|17.86|19.42|17.82|0
1630004530000|2021-08-26 19:02:10|19.46|17.86|19.38|17.78|19.46|17.86|19.38|17.78|0
1630004540000|2021-08-26 19:02:20|19.35|17.75|19.42|17.82|19.42|17.82|19.35|17.75|0
1630004550000|2021-08-26 19:02:30|19.38|17.78|19.42|17.82|19.42|17.82|19.38|17.78|0
1630004560000|2021-08-26 19:02:40|19.46|17.86|19.46|17.86|19.46|17.86|19.46|17.86|0
1630004570000|2021-08-26 19:02:50|19.5|17.9|19.42|17.82|19.5|17.9|19.42|17.82|0
1630004580000|2021-08-26 19:03:00|19.46|17.86|19.42|17.82|19.46|17.86|19.42|17.82|0
1630004590000|2021-08-26 19:03:10|19.38|17.78|19.38|17.78|19.38|17.78|19.38|17.78|0
1630004600000|2021-08-26 19:03:20|19.46|17.86|19.46|17.86|19.46|17.86|19.42|17.82|0
1630004610000|2021-08-26 19:03:30|19.5|17.9|19.5|17.9|19.5|17.9|19.5|17.9|0
1630004620000|2021-08-26 19:03:40|19.46|17.86|19.46|17.86|19.46|17.86|19.46|17.86|0
1630004630000|2021-08-26 19:03:50|19.42|17.82|19.42|17.82|19.42|17.82|19.38|17.78|0
1630004640000|2021-08-26 19:04:00|19.46|17.86|19.42|17.82|19.46|17.86|19.42|17.82|0
1630004650000|2021-08-26 19:04:10|19.46|17.86|19.42|17.82|19.46|17.86|19.42|17.82|0
1630004660000|2021-08-26 19:04:20|19.38|17.78|19.34|17.74|19.38|17.78|19.34|17.74|0
1630004670000|2021-08-26 19:04:30|19.3|17.7|19.3|17.7|19.3|17.7|19.27|17.67|0
1630004680000|2021-08-26 19:04:40|19.34|17.74|19.34|17.74|19.34|17.74|19.34|17.74|0
1630004700000|2021-08-26 19:05:00|19.3|17.7|19.3|17.7|19.3|17.7|19.3|17.7|0
1630004710000|2021-08-26 19:05:10|19.34|17.74|19.34|17.74|19.34|17.74|19.34|17.74|0
1630004720000|2021-08-26 19:05:20|19.38|17.78|19.46|17.86|19.46|17.86|19.38|17.78|0
1630004730000|2021-08-26 19:05:30|19.42|17.82|19.42|17.82|19.42|17.82|19.42|17.82|0
1630004750000|2021-08-26 19:05:50|19.38|17.78|19.38|17.78|19.38|17.78|19.38|17.78|0
1630004760000|2021-08-26 19:06:00|19.42|17.82|19.68|18.08|19.68|18.08|18.39|16.79|0
1630004770000|2021-08-26 19:06:10|19.64|18.04|19.64|18.04|19.64|18.04|19.64|18.04|0
1630004780000|2021-08-26 19:06:20|19.68|18.08|19.76|18.16|19.76|18.16|19.68|18.08|0
1630004790000|2021-08-26 19:06:30|19.8|18.2|19.83|18.23|19.83|18.23|19.8|18.2|0
1630004800000|2021-08-26 19:06:40|19.8|18.2|19.76|18.16|19.8|18.2|19.76|18.16|0
1630004810000|2021-08-26 19:06:50|19.83|18.23|19.83|18.23|19.83|18.23|19.83|18.23|0
1630004820000|2021-08-26 19:07:00|19.87|18.27|19.83|18.23|19.87|18.27|19.83|18.23|0
1630004830000|2021-08-26 19:07:10|19.87|18.27|19.87|18.27|19.87|18.27|19.87|18.27|0
1630004850000|2021-08-26 19:07:30|19.83|18.23|19.83|18.23|19.83|18.23|19.83|18.23|0
1630004860000|2021-08-26 19:07:40|19.79|18.19|19.87|18.27|19.87|18.27|19.79|18.19|0
1630004880000|2021-08-26 19:08:00|19.95|18.35|19.95|18.35|19.95|18.35|19.91|18.31|0
1630004890000|2021-08-26 19:08:10|19.91|18.31|19.91|18.31|19.91|18.31|19.91|18.31|0
1630004900000|2021-08-26 19:08:20|19.95|18.35|19.91|18.31|19.95|18.35|19.91|18.31|0
1630004910000|2021-08-26 19:08:30|19.95|18.35|19.99|18.39|19.99|18.39|19.95|18.35|0
1630004920000|2021-08-26 19:08:40|20.03|18.43|20.07|18.47|20.07|18.47|20.03|18.43|0
1630004930000|2021-08-26 19:08:50|20.11|18.51|20.15|18.55|20.15|18.55|20.11|18.51|0
1630004940000|2021-08-26 19:09:00|20.19|18.59|20.23|18.63|20.23|18.63|20.19|18.59|0
1630004950000|2021-08-26 19:09:10|20.19|18.59|20.19|18.59|20.23|18.63|20.19|18.59|0
1630004960000|2021-08-26 19:09:20|20.15|18.55|20.23|18.63|20.23|18.63|20.15|18.55|0
1630004970000|2021-08-26 19:09:30|20.19|18.59|20.11|18.51|20.19|18.59|20.11|18.51|0
1630004980000|2021-08-26 19:09:40|20.15|18.55|19.99|18.39|20.15|18.55|19.99|18.39|0
1630004990000|2021-08-26 19:09:50|20.01|18.41|19.91|18.31|20.01|18.41|19.91|18.31|0
1630005000000|2021-08-26 19:10:00|19.83|18.23|19.87|18.27|19.91|18.31|19.83|18.23|0
1630005010000|2021-08-26 19:10:10|19.91|18.31|20.11|18.51|20.11|18.51|19.91|18.31|0
1630005020000|2021-08-26 19:10:20|20.19|18.59|20.11|18.51|20.19|18.59|20.11|18.51|0
1630005030000|2021-08-26 19:10:30|20.07|18.47|20.11|18.51|20.11|18.51|20.07|18.47|0
1630005040000|2021-08-26 19:10:40|20.07|18.47|20.15|18.55|20.15|18.55|20.07|18.47|0
1630005050000|2021-08-26 19:10:50|20.11|18.51|20.19|18.59|20.19|18.59|20.11|18.51|0
1630005060000|2021-08-26 19:11:00|20.23|18.63|20.23|18.63|20.23|18.63|20.19|18.59|0
1630005070000|2021-08-26 19:11:10|20.19|18.59|20.23|18.63|20.23|18.63|20.15|18.55|0
1630005080000|2021-08-26 19:11:20|20.19|18.59|20.23|18.63|20.23|18.63|20.15|18.55|0
1630005090000|2021-08-26 19:11:30|20.19|18.59|20.19|18.59|20.23|18.63|20.19|18.59|0
1630005100000|2021-08-26 19:11:40|20.15|18.55|20.03|18.43|20.15|18.55|20.03|18.43|0
1630005110000|2021-08-26 19:11:50|20.07|18.47|20.07|18.47|20.07|18.47|20.07|18.47|0
1630005120000|2021-08-26 19:12:00|20.11|18.51|20.11|18.51|20.11|18.51|20.07|18.47|0
1630005130000|2021-08-26 19:12:10|20.07|18.47|20.07|18.47|20.11|18.51|20.07|18.47|0
1630005140000|2021-08-26 19:12:20|20.03|18.43|20.03|18.43|20.03|18.43|20.03|18.43|0
1630005150000|2021-08-26 19:12:30|19.99|18.39|19.87|18.27|19.99|18.39|19.87|18.27|0
1630005160000|2021-08-26 19:12:40|19.79|18.19|19.83|18.23|19.83|18.23|19.79|18.19|0
1630005170000|2021-08-26 19:12:50|19.79|18.19|19.75|18.15|19.79|18.19|19.75|18.15|0
1630005180000|2021-08-26 19:13:00|19.71|18.11|19.75|18.15|19.83|18.23|19.71|18.11|0
1630005190000|2021-08-26 19:13:10|19.79|18.19|19.83|18.23|19.91|18.31|19.79|18.19|0
1630005210000|2021-08-26 19:13:30|19.95|18.35|19.95|18.35|19.95|18.35|19.95|18.35|0
1630005220000|2021-08-26 19:13:40|20.03|18.43|19.95|18.35|20.03|18.43|19.95|18.35|0
1630005230000|2021-08-26 19:13:50|19.99|18.39|20.02|18.42|20.02|18.42|19.99|18.39|0
1630005240000|2021-08-26 19:14:00|19.99|18.39|20.02|18.42|20.02|18.42|19.99|18.39|0
1630005250000|2021-08-26 19:14:10|19.99|18.39|19.95|18.35|20.02|18.42|19.95|18.35|0
1630005260000|2021-08-26 19:14:20|19.99|18.39|19.91|18.31|19.99|18.39|19.91|18.31|0
1630005270000|2021-08-26 19:14:30|19.95|18.35|19.91|18.31|19.95|18.35|19.91|18.31|0
1630005280000|2021-08-26 19:14:40|19.87|18.27|19.87|18.27|19.87|18.27|19.87|18.27|0
1630005290000|2021-08-26 19:14:50|19.83|18.23|19.83|18.23|19.83|18.23|19.83|18.23|0
1630005300000|2021-08-26 19:15:00|19.79|18.19|19.91|18.31|19.91|18.31|19.79|18.19|0
1630005310000|2021-08-26 19:15:10|19.83|18.23|19.91|18.31|19.91|18.31|19.83|18.23|0
1630005320000|2021-08-26 19:15:20|19.94|18.34|19.98|18.38|19.98|18.38|19.94|18.34|0
1630005330000|2021-08-26 19:15:30|20.02|18.42|20.02|18.42|20.06|18.46|19.98|18.38|0
1630005340000|2021-08-26 19:15:40|19.98|18.38|19.98|18.38|20.02|18.42|19.98|18.38|0
1630005350000|2021-08-26 19:15:50|19.94|18.34|19.94|18.34|19.94|18.34|19.94|18.34|0
1630005360000|2021-08-26 19:16:00|19.98|18.38|19.87|18.27|19.98|18.38|19.87|18.27|0
1630005370000|2021-08-26 19:16:10|19.9|18.3|19.79|18.19|19.9|18.3|19.79|18.19|0
1630005380000|2021-08-26 19:16:20|19.83|18.23|19.83|18.23|19.83|18.23|19.79|18.19|0
1630005390000|2021-08-26 19:16:30|19.79|18.19|19.75|18.15|19.79|18.19|19.75|18.15|0
1630005400000|2021-08-26 19:16:40|19.79|18.19|19.71|18.11|19.79|18.19|19.71|18.11|0
1630005410000|2021-08-26 19:16:50|19.67|18.07|19.59|17.99|19.67|18.07|19.55|17.95|0
1630005420000|2021-08-26 19:17:00|19.55|17.95|19.51|17.91|19.55|17.95|19.51|17.91|0
1630005430000|2021-08-26 19:17:10|19.48|17.88|19.51|17.91|19.51|17.91|19.48|17.88|0
1630005440000|2021-08-26 19:17:20|19.48|17.88|19.48|17.88|19.48|17.88|19.48|17.88|0
1630005450000|2021-08-26 19:17:30|19.51|17.91|19.44|17.84|19.51|17.91|19.44|17.84|0
1630005460000|2021-08-26 19:17:40|19.4|17.8|19.48|17.88|19.48|17.88|19.4|17.8|0
1630005470000|2021-08-26 19:17:50|19.44|17.84|19.48|17.88|19.48|17.88|19.44|17.84|0
1630005490000|2021-08-26 19:18:10|19.51|17.91|19.44|17.84|19.51|17.91|19.44|17.84|0
1630005500000|2021-08-26 19:18:20|19.4|17.8|19.32|17.72|19.4|17.8|19.32|17.72|0
1630005510000|2021-08-26 19:18:30|19.28|17.68|19.21|17.61|19.28|17.68|19.21|17.61|0
1630005530000|2021-08-26 19:18:50|19.17|17.57|19.17|17.57|19.17|17.57|19.13|17.53|0
1630005540000|2021-08-26 19:19:00|19.24|17.64|19.24|17.64|19.24|17.64|19.21|17.61|0
1630005550000|2021-08-26 19:19:10|19.21|17.61|19.21|17.61|19.21|17.61|19.13|17.53|0
1630005560000|2021-08-26 19:19:20|19.13|17.53|19.13|17.53|19.17|17.57|19.13|17.53|0
1630005570000|2021-08-26 19:19:30|19.09|17.49|19.13|17.53|19.13|17.53|19.09|17.49|0
1630005580000|2021-08-26 19:19:40|19.09|17.49|19.09|17.49|19.09|17.49|19.09|17.49|0
1630005590000|2021-08-26 19:19:50|19.05|17.45|19.09|17.49|19.13|17.53|19.05|17.45|0
1630005600000|2021-08-26 19:20:00|19.05|17.45|19.05|17.45|19.05|17.45|19.05|17.45|0
1630005610000|2021-08-26 19:20:10|19.09|17.49|19.09|17.49|19.09|17.49|19.09|17.49|0
1630005620000|2021-08-26 19:20:20|19.02|17.42|19.2|17.6|19.2|17.6|19.02|17.42|0
1630005630000|2021-08-26 19:20:30|19.17|17.57|19.2|17.6|19.2|17.6|19.13|17.53|0
1630005640000|2021-08-26 19:20:40|19.24|17.64|19.24|17.64|19.24|17.64|19.2|17.6|0
1630005650000|2021-08-26 19:20:50|19.28|17.68|19.24|17.64|19.28|17.68|19.24|17.64|0
1630005660000|2021-08-26 19:21:00|19.28|17.68|19.24|17.64|19.28|17.68|19.24|17.64|0
1630005670000|2021-08-26 19:21:10|19.32|17.72|19.36|17.76|19.36|17.76|19.32|17.72|0
1630005680000|2021-08-26 19:21:20|19.32|17.72|19.32|17.72|19.36|17.76|19.32|17.72|0
1630005690000|2021-08-26 19:21:30|19.36|17.76|19.4|17.8|19.4|17.8|19.36|17.76|0
1630005700000|2021-08-26 19:21:40|19.36|17.76|19.36|17.76|19.4|17.8|19.36|17.76|0
1630005710000|2021-08-26 19:21:50|19.4|17.8|19.43|17.83|19.43|17.83|19.39|17.79|0
1630005720000|2021-08-26 19:22:00|19.47|17.87|19.47|17.87|19.47|17.87|19.45|17.85|0
1630005730000|2021-08-26 19:22:10|19.43|17.83|19.39|17.79|19.43|17.83|19.39|17.79|0
1630005740000|2021-08-26 19:22:20|19.43|17.83|19.43|17.83|19.47|17.87|19.39|17.79|0
1630005750000|2021-08-26 19:22:30|19.47|17.87|19.39|17.79|19.47|17.87|19.39|17.79|0
1630005760000|2021-08-26 19:22:40|19.43|17.83|19.36|17.76|19.43|17.83|19.36|17.76|0
1630005770000|2021-08-26 19:22:50|19.39|17.79|19.36|17.76|19.39|17.79|19.36|17.76|0
1630005780000|2021-08-26 19:23:00|19.32|17.72|19.39|17.79|19.39|17.79|19.32|17.72|0
1630005790000|2021-08-26 19:23:10|19.43|17.83|19.43|17.83|19.43|17.83|19.39|17.79|0
1630005800000|2021-08-26 19:23:20|19.47|17.87|19.43|17.83|19.47|17.87|19.43|17.83|0
1630005810000|2021-08-26 19:23:30|19.39|17.79|19.39|17.79|19.39|17.79|19.39|17.79|0
1630005820000|2021-08-26 19:23:40|19.36|17.76|19.28|17.68|19.36|17.76|19.28|17.68|0
1630005830000|2021-08-26 19:23:50|19.32|17.72|19.35|17.75|19.35|17.75|19.32|17.72|0
1630005840000|2021-08-26 19:24:00|19.32|17.72|19.32|17.72|19.34|17.74|19.32|17.72|0
1630005850000|2021-08-26 19:24:10|19.35|17.75|19.32|17.72|19.39|17.79|19.32|17.72|0
1630005860000|2021-08-26 19:24:20|19.28|17.68|19.83|18.23|19.83|18.23|19.28|17.68|0
1630005870000|2021-08-26 19:24:30|19.87|18.27|19.87|18.27|19.87|18.27|19.87|18.27|0
1630005880000|2021-08-26 19:24:40|19.91|18.31|19.91|18.31|19.91|18.31|19.91|18.31|0
1630005890000|2021-08-26 19:24:50|19.87|18.27|19.91|18.31|19.91|18.31|19.87|18.27|0
1630005900000|2021-08-26 19:25:00|19.95|18.35|19.95|18.35|19.95|18.35|19.91|18.31|0
1630005910000|2021-08-26 19:25:10|19.91|18.31|19.91|18.31|19.95|18.35|19.91|18.31|0
1630005920000|2021-08-26 19:25:20|19.95|18.35|19.99|18.39|19.99|18.39|19.95|18.35|0
1630005930000|2021-08-26 19:25:30|19.95|18.35|19.91|18.31|19.95|18.35|19.91|18.31|0
1630005940000|2021-08-26 19:25:40|19.95|18.35|20.03|18.43|20.03|18.43|19.95|18.35|0
1630005950000|2021-08-26 19:25:50|20.07|18.47|20.07|18.47|20.07|18.47|20.07|18.47|0
1630005960000|2021-08-26 19:26:00|20.11|18.51|20.15|18.55|20.15|18.55|20.11|18.51|0
1630005970000|2021-08-26 19:26:10|20.11|18.51|20.07|18.47|20.11|18.51|20.07|18.47|0
1630005980000|2021-08-26 19:26:20|20.11|18.51|20.18|18.58|20.18|18.58|20.11|18.51|0
1630005990000|2021-08-26 19:26:30|20.22|18.62|20.26|18.66|20.34|18.74|20.22|18.62|0
1630006000000|2021-08-26 19:26:40|20.3|18.7|20.3|18.7|20.3|18.7|20.26|18.66|0
1630006010000|2021-08-26 19:26:50|20.26|18.66|20.34|18.74|20.34|18.74|20.26|18.66|0
1630006020000|2021-08-26 19:27:00|20.3|18.7|20.26|18.66|20.3|18.7|20.26|18.66|0
1630006030000|2021-08-26 19:27:10|20.3|18.7|20.18|18.58|20.3|18.7|20.18|18.58|0
1630006040000|2021-08-26 19:27:20|20.14|18.54|20.14|18.54|20.14|18.54|20.14|18.54|0
1630006050000|2021-08-26 19:27:30|20.18|18.58|20.14|18.54|20.18|18.58|20.14|18.54|0
1630006060000|2021-08-26 19:27:40|20.07|18.47|19.97|18.37|20.07|18.47|19.97|18.37|0
1630006070000|2021-08-26 19:27:50|19.95|18.35|19.99|18.39|19.99|18.39|19.91|18.31|0
1630006080000|2021-08-26 19:28:00|20.07|18.47|20.07|18.47|20.07|18.47|20.07|18.47|0
1630006090000|2021-08-26 19:28:10|20.1|18.5|20.18|18.58|20.18|18.58|20.1|18.5|0
1630006100000|2021-08-26 19:28:20|20.14|18.54|20.22|18.62|20.22|18.62|20.14|18.54|0
1630006110000|2021-08-26 19:28:30|20.18|18.58|20.22|18.62|20.22|18.62|20.18|18.58|0
1630006120000|2021-08-26 19:28:40|20.26|18.66|20.14|18.54|20.26|18.66|20.14|18.54|0
1630006130000|2021-08-26 19:28:50|20.1|18.5|20.14|18.54|20.14|18.54|20.03|18.43|0
1630006140000|2021-08-26 19:29:00|20.18|18.58|20.18|18.58|20.18|18.58|20.14|18.54|0
1630006150000|2021-08-26 19:29:10|20.06|18.46|20.1|18.5|20.1|18.5|20.06|18.46|0
1630006160000|2021-08-26 19:29:20|20.06|18.46|20.03|18.43|20.06|18.46|19.99|18.39|0
1630006170000|2021-08-26 19:29:30|19.99|18.39|20.02|18.42|20.03|18.43|19.99|18.39|0
1630006180000|2021-08-26 19:29:40|20.06|18.46|20.1|18.5|20.1|18.5|20.06|18.46|0
1630006190000|2021-08-26 19:29:50|20.06|18.46|20.06|18.46|20.06|18.46|20.02|18.42|0
1630006200000|2021-08-26 19:30:00|20.1|18.5|20.06|18.46|20.1|18.5|20.06|18.46|0
1630006210000|2021-08-26 19:30:10|20.02|18.42|19.95|18.35|20.02|18.42|19.87|18.27|0
1630006220000|2021-08-26 19:30:20|19.91|18.31|19.91|18.31|19.95|18.35|19.91|18.31|0
1630006230000|2021-08-26 19:30:30|19.87|18.27|19.85|18.25|19.87|18.27|19.83|18.23|0
1630006240000|2021-08-26 19:30:40|19.83|18.23|19.71|18.11|19.83|18.23|19.71|18.11|0
1630006250000|2021-08-26 19:30:50|19.75|18.15|19.75|18.15|19.75|18.15|19.67|18.07|0
1630006260000|2021-08-26 19:31:00|19.79|18.19|19.91|18.31|19.91|18.31|19.79|18.19|0
1630006270000|2021-08-26 19:31:10|19.87|18.27|19.95|18.35|19.95|18.35|19.87|18.27|0
1630006280000|2021-08-26 19:31:20|19.91|18.31|19.95|18.35|19.98|18.38|19.91|18.31|0
1630006290000|2021-08-26 19:31:30|19.98|18.38|19.91|18.31|19.98|18.38|19.91|18.31|0
1630006300000|2021-08-26 19:31:40|19.94|18.34|19.94|18.34|19.94|18.34|19.94|18.34|0
1630006310000|2021-08-26 19:31:50|19.98|18.38|19.94|18.34|19.98|18.38|19.94|18.34|0
1630006320000|2021-08-26 19:32:00|19.91|18.31|19.83|18.23|19.91|18.31|19.83|18.23|0
1630006330000|2021-08-26 19:32:10|19.87|18.27|19.87|18.27|19.87|18.27|19.87|18.27|0
1630006340000|2021-08-26 19:32:20|19.83|18.23|19.87|18.27|19.87|18.27|19.83|18.23|0
1630006350000|2021-08-26 19:32:30|19.91|18.31|19.94|18.34|19.94|18.34|19.91|18.31|0
1630006360000|2021-08-26 19:32:40|19.98|18.38|19.94|18.34|19.98|18.38|19.94|18.34|0
1630006370000|2021-08-26 19:32:50|19.9|18.3|19.94|18.34|19.94|18.34|19.9|18.3|0
1630006380000|2021-08-26 19:33:00|20.02|18.42|20.06|18.46|20.06|18.46|20.02|18.42|0
1630006390000|2021-08-26 19:33:10|20.1|18.5|20.06|18.46|20.1|18.5|20.06|18.46|0
1630006400000|2021-08-26 19:33:20|20.02|18.42|20.06|18.46|20.06|18.46|20.02|18.42|0
1630006410000|2021-08-26 19:33:30|20.1|18.5|20.06|18.46|20.1|18.5|20.06|18.46|0
1630006420000|2021-08-26 19:33:40|20.1|18.5|20.06|18.46|20.1|18.5|20.06|18.46|0
1630006430000|2021-08-26 19:33:50|20.1|18.5|20.1|18.5|20.1|18.5|20.06|18.46|0
1630006440000|2021-08-26 19:34:00|20.14|18.54|20.06|18.46|20.14|18.54|20.06|18.46|0
1630006450000|2021-08-26 19:34:10|19.98|18.38|19.94|18.34|19.98|18.38|19.94|18.34|0
1630006460000|2021-08-26 19:34:20|20.02|18.42|19.98|18.38|20.02|18.42|19.98|18.38|0
1630006470000|2021-08-26 19:34:30|20.02|18.42|20.02|18.42|20.02|18.42|20.02|18.42|0
1630006480000|2021-08-26 19:34:40|20.06|18.46|19.98|18.38|20.06|18.46|19.98|18.38|0
1630006490000|2021-08-26 19:34:50|19.94|18.34|19.9|18.3|19.94|18.34|19.9|18.3|0
1630006500000|2021-08-26 19:35:00|19.83|18.23|19.83|18.23|19.83|18.23|19.79|18.19|0
1630006510000|2021-08-26 19:35:10|19.79|18.19|19.83|18.23|19.83|18.23|19.79|18.19|0
1630006520000|2021-08-26 19:35:20|19.86|18.26|19.9|18.3|19.9|18.3|19.86|18.26|0
1630006530000|2021-08-26 19:35:30|19.82|18.22|19.79|18.19|19.82|18.22|19.79|18.19|0
1630006540000|2021-08-26 19:35:40|19.71|18.11|19.71|18.11|19.71|18.11|19.71|18.11|0
1630006550000|2021-08-26 19:35:50|19.67|18.07|19.63|18.03|19.67|18.07|19.63|18.03|0
1630006560000|2021-08-26 19:36:00|19.59|17.99|19.67|18.07|19.67|18.07|19.59|17.99|0
1630006570000|2021-08-26 19:36:10|19.71|18.11|19.67|18.07|19.71|18.11|19.63|18.03|0
1630006580000|2021-08-26 19:36:20|19.63|18.03|19.59|17.99|19.63|18.03|19.59|17.99|0
1630006590000|2021-08-26 19:36:30|19.55|17.95|19.63|18.03|19.63|18.03|19.55|17.95|0
1630006600000|2021-08-26 19:36:40|19.59|17.99|19.59|17.99|19.59|17.99|19.55|17.95|0
1630006610000|2021-08-26 19:36:50|19.55|17.95|19.55|17.95|19.55|17.95|19.52|17.92|0
1630006620000|2021-08-26 19:37:00|19.52|17.92|19.55|17.95|19.59|17.99|19.52|17.92|0
1630006630000|2021-08-26 19:37:10|19.59|17.99|19.55|17.95|19.59|17.99|19.51|17.91|0
1630006640000|2021-08-26 19:37:20|19.51|17.91|19.63|18.03|19.63|18.03|19.51|17.91|0
1630006650000|2021-08-26 19:37:30|19.59|17.99|19.59|17.99|19.59|17.99|19.59|17.99|0
1630006660000|2021-08-26 19:37:40|19.63|18.03|19.67|18.07|19.67|18.07|19.63|18.03|0
1630006670000|2021-08-26 19:37:50|19.75|18.15|19.82|18.22|19.82|18.22|19.75|18.15|0
1630006680000|2021-08-26 19:38:00|19.9|18.3|19.9|18.3|19.94|18.34|19.9|18.3|0
1630006690000|2021-08-26 19:38:10|19.94|18.34|19.94|18.34|19.94|18.34|19.9|18.3|0
1630006700000|2021-08-26 19:38:20|19.98|18.38|20.02|18.42|20.02|18.42|19.98|18.38|0
1630006710000|2021-08-26 19:38:30|20.13|18.53|20.17|18.57|20.21|18.61|20.13|18.53|0
1630006720000|2021-08-26 19:38:40|20.13|18.53|20.13|18.53|20.17|18.57|20.1|18.5|0
1630006730000|2021-08-26 19:38:50|20.1|18.5|20.1|18.5|20.13|18.53|20.1|18.5|0
1630006740000|2021-08-26 19:39:00|20.13|18.53|20.21|18.61|20.21|18.61|20.13|18.53|0
1630006750000|2021-08-26 19:39:10|20.25|18.65|20.29|18.69|20.29|18.69|20.21|18.61|0
1630006760000|2021-08-26 19:39:20|20.25|18.65|20.21|18.61|20.25|18.65|20.21|18.61|0
1630006770000|2021-08-26 19:39:30|20.17|18.57|20.21|18.61|20.21|18.61|20.13|18.53|0
1630006780000|2021-08-26 19:39:40|20.25|18.65|20.17|18.57|20.25|18.65|20.17|18.57|0
1630006790000|2021-08-26 19:39:50|20.13|18.53|20.17|18.57|20.17|18.57|20.13|18.53|0
1630006800000|2021-08-26 19:40:00|20.09|18.49|19.98|18.38|20.09|18.49|19.98|18.38|0
1630006810000|2021-08-26 19:40:10|20.02|18.42|19.98|18.38|20.02|18.42|19.98|18.38|0
1630006820000|2021-08-26 19:40:20|20.02|18.42|19.98|18.38|20.02|18.42|19.98|18.38|0
1630006830000|2021-08-26 19:40:30|19.94|18.34|20.02|18.42|20.02|18.42|19.9|18.3|0
1630006840000|2021-08-26 19:40:40|19.98|18.38|19.9|18.3|19.98|18.38|19.9|18.3|0
1630006850000|2021-08-26 19:40:50|19.94|18.34|19.98|18.38|19.98|18.38|19.94|18.34|0
1630006870000|2021-08-26 19:41:10|20.01|18.41|19.94|18.34|20.01|18.41|19.94|18.34|0
1630006880000|2021-08-26 19:41:20|19.9|18.3|19.82|18.22|19.9|18.3|19.82|18.22|0
1630006890000|2021-08-26 19:41:30|19.78|18.18|19.66|18.06|19.78|18.18|19.66|18.06|0
1630006900000|2021-08-26 19:41:40|19.7|18.1|19.66|18.06|19.7|18.1|19.66|18.06|0
1630006910000|2021-08-26 19:41:50|19.7|18.1|19.63|18.03|19.7|18.1|19.63|18.03|0
1630006920000|2021-08-26 19:42:00|19.51|17.91|19.55|17.95|19.55|17.95|19.51|17.91|0
1630006930000|2021-08-26 19:42:10|19.51|17.91|19.51|17.91|19.55|17.95|19.51|17.91|0
1630006940000|2021-08-26 19:42:20|19.55|17.95|19.63|18.03|19.63|18.03|19.55|17.95|0
1630006950000|2021-08-26 19:42:30|19.59|17.99|19.7|18.1|19.7|18.1|19.59|17.99|0
1630006960000|2021-08-26 19:42:40|19.74|18.14|19.82|18.22|19.82|18.22|19.74|18.14|0
1630006970000|2021-08-26 19:42:50|19.78|18.18|19.82|18.22|19.82|18.22|19.78|18.18|0
1630006980000|2021-08-26 19:43:00|19.78|18.18|19.86|18.26|19.86|18.26|19.78|18.18|0
1630006990000|2021-08-26 19:43:10|19.9|18.3|19.97|18.37|19.97|18.37|19.9|18.3|0
1630007000000|2021-08-26 19:43:20|20.01|18.41|20.01|18.41|20.01|18.41|19.97|18.37|0
1630007010000|2021-08-26 19:43:30|20.03|18.43|20.09|18.49|20.09|18.49|20.03|18.43|0
1630007020000|2021-08-26 19:43:40|20.13|18.53|20.17|18.57|20.17|18.57|20.13|18.53|0
1630007030000|2021-08-26 19:43:50|20.21|18.61|20.25|18.65|20.25|18.65|20.21|18.61|0
1630007040000|2021-08-26 19:44:00|20.29|18.69|20.29|18.69|20.41|18.81|20.29|18.69|0
1630007050000|2021-08-26 19:44:10|20.25|18.65|20.25|18.65|20.29|18.69|20.25|18.65|0
1630007060000|2021-08-26 19:44:20|20.21|18.61|20.17|18.57|20.21|18.61|20.17|18.57|0
1630007070000|2021-08-26 19:44:30|20.21|18.61|20.25|18.65|20.25|18.65|20.21|18.61|0
1630007080000|2021-08-26 19:44:40|20.21|18.61|20.21|18.61|20.21|18.61|20.21|18.61|0
1630007090000|2021-08-26 19:44:50|20.17|18.57|20.25|18.65|20.25|18.65|20.17|18.57|0
1630007100000|2021-08-26 19:45:00|20.21|18.61|20.33|18.73|20.33|18.73|20.21|18.61|0
1630007110000|2021-08-26 19:45:10|20.41|18.81|20.43|18.83|20.43|18.83|20.41|18.81|0
1630007120000|2021-08-26 19:45:20|20.41|18.81|20.41|18.81|20.45|18.85|20.41|18.81|0
1630007130000|2021-08-26 19:45:30|20.49|18.89|20.53|18.93|20.53|18.93|20.49|18.89|0
1630007140000|2021-08-26 19:45:40|20.61|19.01|20.49|18.89|20.61|19.01|20.49|18.89|0
1630007150000|2021-08-26 19:45:50|20.45|18.85|20.37|18.77|20.45|18.85|20.37|18.77|0
1630007160000|2021-08-26 19:46:00|20.29|18.69|20.25|18.65|20.29|18.69|20.25|18.65|0
1630007170000|2021-08-26 19:46:10|20.27|18.67|20.37|18.77|20.37|18.77|20.27|18.67|0
1630007180000|2021-08-26 19:46:20|20.33|18.73|20.29|18.69|20.33|18.73|20.29|18.69|0
1630007190000|2021-08-26 19:46:30|20.21|18.61|20.29|18.69|20.29|18.69|20.21|18.61|0
1630007200000|2021-08-26 19:46:40|20.33|18.73|20.21|18.61|20.33|18.73|20.21|18.61|0
1630007210000|2021-08-26 19:46:50|20.25|18.65|20.29|18.69|20.29|18.69|20.25|18.65|0
1630007220000|2021-08-26 19:47:00|20.32|18.72|20.29|18.69|20.32|18.72|20.29|18.69|0
1630007230000|2021-08-26 19:47:10|20.25|18.65|20.21|18.61|20.25|18.65|20.21|18.61|0
1630007240000|2021-08-26 19:47:20|20.13|18.53|20.05|18.45|20.13|18.53|20.05|18.45|0
1630007250000|2021-08-26 19:47:30|19.93|18.33|19.97|18.37|20.01|18.41|19.93|18.33|0
1630007260000|2021-08-26 19:47:40|19.93|18.33|19.93|18.33|19.93|18.33|19.89|18.29|0
1630007270000|2021-08-26 19:47:50|19.89|18.29|19.89|18.29|19.89|18.29|19.85|18.25|0
1630007280000|2021-08-26 19:48:00|19.85|18.25|19.97|18.37|19.97|18.37|19.85|18.25|0
1630007290000|2021-08-26 19:48:10|20.01|18.41|20.05|18.45|20.05|18.45|20.01|18.41|0
1630007300000|2021-08-26 19:48:20|20.09|18.49|20.09|18.49|20.09|18.49|20.05|18.45|0
1630007310000|2021-08-26 19:48:30|20.13|18.53|20.01|18.41|20.13|18.53|20.01|18.41|0
1630007320000|2021-08-26 19:48:40|20.05|18.45|20.07|18.47|20.07|18.47|20.05|18.45|0
1630007330000|2021-08-26 19:48:50|20.13|18.53|20.05|18.45|20.13|18.53|20.05|18.45|0
1630007340000|2021-08-26 19:49:00|19.97|18.37|19.97|18.37|19.97|18.37|19.97|18.37|0
1630007350000|2021-08-26 19:49:10|19.93|18.33|19.97|18.37|19.97|18.37|19.93|18.33|0
1630007360000|2021-08-26 19:49:20|19.93|18.33|19.93|18.33|19.93|18.33|19.93|18.33|0
1630007380000|2021-08-26 19:49:40|19.97|18.37|19.97|18.37|20.01|18.41|19.97|18.37|0
1630007390000|2021-08-26 19:49:50|20.01|18.41|20.09|18.49|20.09|18.49|20.01|18.41|0
1630007400000|2021-08-26 19:50:00|19.89|18.29|19.85|18.25|19.89|18.29|19.85|18.25|0
1630007410000|2021-08-26 19:50:10|19.73|18.13|19.73|18.13|19.73|18.13|19.73|18.13|0
1630007420000|2021-08-26 19:50:20|19.77|18.17|19.85|18.25|19.85|18.25|19.77|18.17|0
1630007430000|2021-08-26 19:50:30|19.89|18.29|19.89|18.29|19.89|18.29|19.89|18.29|0
1630007440000|2021-08-26 19:50:40|19.93|18.33|19.93|18.33|19.97|18.37|19.93|18.33|0
1630007450000|2021-08-26 19:50:50|19.89|18.29|19.89|18.29|19.89|18.29|19.81|18.21|0
1630007460000|2021-08-26 19:51:00|20.01|18.41|20.01|18.41|20.01|18.41|19.97|18.37|0
1630007470000|2021-08-26 19:51:10|20.08|18.48|20.16|18.56|20.16|18.56|20.08|18.48|0
1630007480000|2021-08-26 19:51:20|20.12|18.52|20.2|18.6|20.24|18.64|20.12|18.52|0
1630007490000|2021-08-26 19:51:30|20.24|18.64|20.2|18.6|20.24|18.64|20.2|18.6|0
1630007500000|2021-08-26 19:51:40|20.28|18.68|20.2|18.6|20.28|18.68|20.2|18.6|0
1630007510000|2021-08-26 19:51:50|20.16|18.56|20.2|18.6|20.24|18.64|20.16|18.56|0
1630007520000|2021-08-26 19:52:00|20.12|18.52|20.2|18.6|20.2|18.6|20.12|18.52|0
1630007530000|2021-08-26 19:52:10|20.16|18.56|20.24|18.64|20.24|18.64|20.12|18.52|0
1630007540000|2021-08-26 19:52:20|20.2|18.6|20.16|18.56|20.2|18.6|20.16|18.56|0
1630007550000|2021-08-26 19:52:30|20.2|18.6|20.28|18.68|20.28|18.68|20.2|18.6|0
1630007560000|2021-08-26 19:52:40|20.24|18.64|20.28|18.68|20.28|18.68|20.24|18.64|0
1630007570000|2021-08-26 19:52:50|20.32|18.72|20.2|18.6|20.32|18.72|20.2|18.6|0
1630007580000|2021-08-26 19:53:00|20.24|18.64|20.2|18.6|20.24|18.64|20.2|18.6|0
1630007590000|2021-08-26 19:53:10|20.24|18.64|20.24|18.64|20.28|18.68|20.2|18.6|0
1630007600000|2021-08-26 19:53:20|20.16|18.56|20.16|18.56|20.16|18.56|20.12|18.52|0
1630007610000|2021-08-26 19:53:30|20.08|18.48|20.04|18.44|20.08|18.48|20.04|18.44|0
1630007620000|2021-08-26 19:53:40|20.12|18.52|20.16|18.56|20.16|18.56|20.12|18.52|0
1630007630000|2021-08-26 19:53:50|20.12|18.52|20.12|18.52|20.12|18.52|20.12|18.52|0
1630007640000|2021-08-26 19:54:00|20.08|18.48|20|18.4|20.08|18.48|20|18.4|0
1630007650000|2021-08-26 19:54:10|20.04|18.44|19.96|18.36|20.04|18.44|19.96|18.36|0
1630007660000|2021-08-26 19:54:20|19.93|18.33|19.96|18.36|19.96|18.36|19.93|18.33|0
1630007670000|2021-08-26 19:54:30|20|18.4|20.12|18.52|20.12|18.52|20|18.4|0
1630007680000|2021-08-26 19:54:40|20|18.4|19.92|18.32|20|18.4|19.92|18.32|0
1630007690000|2021-08-26 19:54:50|20.08|18.48|20.12|18.52|20.12|18.52|20.08|18.48|0
1630007700000|2021-08-26 19:55:00|20.2|18.6|20.16|18.56|20.2|18.6|20.16|18.56|0
1630007710000|2021-08-26 19:55:10|20.2|18.6|20.16|18.56|20.24|18.64|20.16|18.56|0
1630007720000|2021-08-26 19:55:20|20.12|18.52|20.2|18.6|20.2|18.6|20.12|18.52|0
1630007730000|2021-08-26 19:55:30|20.24|18.64|20.16|18.56|20.24|18.64|20.16|18.56|0
1630007740000|2021-08-26 19:55:40|20.12|18.52|20.04|18.44|20.12|18.52|20|18.4|0
1630007750000|2021-08-26 19:55:50|20|18.4|20|18.4|20|18.4|19.96|18.36|0
1630007760000|2021-08-26 19:56:00|19.96|18.36|20.08|18.48|20.08|18.48|19.96|18.36|0
1630007770000|2021-08-26 19:56:10|20|18.4|20.12|18.52|20.12|18.52|20|18.4|0
1630007780000|2021-08-26 19:56:20|20.16|18.56|20.2|18.6|20.2|18.6|20.16|18.56|0
1630007790000|2021-08-26 19:56:30|20.16|18.56|20.2|18.6|20.2|18.6|20.16|18.56|0
1630007800000|2021-08-26 19:56:40|20.24|18.64|20.2|18.6|20.24|18.64|20.2|18.6|0
1630007810000|2021-08-26 19:56:50|20.16|18.56|20.16|18.56|20.16|18.56|20.12|18.52|0
1630007820000|2021-08-26 19:57:00|20.2|18.6|20.24|18.64|20.28|18.68|20.2|18.6|0
1630007830000|2021-08-26 19:57:10|20.28|18.68|20.24|18.64|20.28|18.68|20.24|18.64|0
1630007840000|2021-08-26 19:57:20|20.2|18.6|20.2|18.6|20.2|18.6|20.2|18.6|0
1630007850000|2021-08-26 19:57:30|20.24|18.64|20.2|18.6|20.24|18.64|20.2|18.6|0
1630007860000|2021-08-26 19:57:40|20.16|18.56|20.24|18.64|20.24|18.64|20.16|18.56|0
1630007870000|2021-08-26 19:57:50|20.2|18.6|20.24|18.64|20.28|18.68|20.2|18.6|0
1630007880000|2021-08-26 19:58:00|20.32|18.72|20.35|18.75|20.35|18.75|20.32|18.72|0
1630007890000|2021-08-26 19:58:10|20.31|18.71|20.28|18.68|20.35|18.75|20.28|18.68|0
1630007900000|2021-08-26 19:58:20|20.24|18.64|20.28|18.68|20.28|18.68|20.2|18.6|0
1630007910000|2021-08-26 19:58:30|20.31|18.71|20.31|18.71|20.31|18.71|20.27|18.67|0
1630007920000|2021-08-26 19:58:40|20.35|18.75|20.43|18.83|20.43|18.83|20.35|18.75|0
1630007930000|2021-08-26 19:58:50|20.47|18.87|20.43|18.83|20.47|18.87|20.43|18.83|0
1630007940000|2021-08-26 19:59:00|20.47|18.87|20.43|18.83|20.47|18.87|20.43|18.83|0
1630007950000|2021-08-26 19:59:10|20.47|18.87|20.51|18.91|20.51|18.91|20.43|18.83|0
1630007960000|2021-08-26 19:59:20|20.47|18.87|20.51|18.91|20.55|18.95|20.47|18.87|0
1630007970000|2021-08-26 19:59:30|20.47|18.87|20.51|18.91|20.51|18.91|20.47|18.87|0
1630007980000|2021-08-26 19:59:40|20.47|18.87|20.39|18.79|20.47|18.87|20.35|18.75|0
1630007990000|2021-08-26 19:59:50|20.47|18.87|20.55|18.95|20.55|18.95|20.47|18.87|0
1630008000000|2021-08-26 20:00:00|20.59|18.99|20.59|18.99|20.59|18.99|20.59|18.99|0
1630008010000|2021-08-26 20:00:10|20.47|18.87|20.51|18.91|20.51|18.91|20.39|18.79|0
1630008020000|2021-08-26 20:00:20|20.47|18.87|20.43|18.83|20.51|18.91|20.43|18.83|0
1630008030000|2021-08-26 20:00:30|20.39|18.79|20.23|18.63|20.39|18.79|20.23|18.63|0
1630008040000|2021-08-26 20:00:40|20.27|18.67|20.27|18.67|20.35|18.75|20.27|18.67|0
1630008050000|2021-08-26 20:00:50|20.23|18.63|20.23|18.63|20.23|18.63|20.23|18.63|0
1630008060000|2021-08-26 20:01:00|20.19|18.59|20.19|18.59|20.23|18.63|20.19|18.59|0
1630008070000|2021-08-26 20:01:10|20.15|18.55|20.19|18.59|20.19|18.59|20.15|18.55|0
1630008080000|2021-08-26 20:01:20|20.23|18.63|20.23|18.63|20.23|18.63|20.23|18.63|0
1630008090000|2021-08-26 20:01:30|20.19|18.59|20.19|18.59|20.19|18.59|20.15|18.55|0
1630008110000|2021-08-26 20:01:50|20.23|18.63|20.19|18.59|20.23|18.63|20.19|18.59|0
1630008130000|2021-08-26 20:02:10|20.23|18.63|20.23|18.63|20.23|18.63|20.23|18.63|0
1630008140000|2021-08-26 20:02:20|20.19|18.59|20.19|18.59|20.19|18.59|20.19|18.59|0
1630008150000|2021-08-26 20:02:30|20.23|18.63|20.19|18.59|20.23|18.63|20.19|18.59|0
1630008160000|2021-08-26 20:02:40|20.23|18.63|20.23|18.63|20.23|18.63|20.23|18.63|0
1630008180000|2021-08-26 20:03:00|20.19|18.59|20.19|18.59|20.23|18.63|20.19|18.59|0
1630008220000|2021-08-26 20:03:40|20.23|18.63|20.23|18.63|20.23|18.63|20.19|18.59|0
1630008310000|2021-08-26 20:05:10|20.19|18.59|20.19|18.59|20.19|18.59|20.19|18.59|0
1630008320000|2021-08-26 20:05:20|20.23|18.63|20.23|18.63|20.23|18.63|20.23|18.63|0
1630008370000|2021-08-26 20:06:10|20.19|18.59|20.23|18.63|20.23|18.63|20.19|18.59|0
1630008430000|2021-08-26 20:07:10|20.31|18.71|20.31|18.71|20.31|18.71|20.31|18.71|0
1630008440000|2021-08-26 20:07:20|20.35|18.75|20.39|18.79|20.39|18.79|20.35|18.75|0
1630008480000|2021-08-26 20:08:00|20.43|18.83|20.51|18.91|20.51|18.91|20.43|18.83|0
1630008490000|2021-08-26 20:08:10|20.47|18.87|20.43|18.83|20.47|18.87|20.43|18.83|0
1630008510000|2021-08-26 20:08:30|20.42|18.82|20.42|18.82|20.42|18.82|20.42|18.82|0
1630008530000|2021-08-26 20:08:50|20.38|18.78|20.38|18.78|20.38|18.78|20.38|18.78|0
1630008540000|2021-08-26 20:09:00|20.42|18.82|20.42|18.82|20.42|18.82|20.42|18.82|0
1630008550000|2021-08-26 20:09:10|20.46|18.86|20.42|18.82|20.46|18.86|20.42|18.82|0
1630008560000|2021-08-26 20:09:20|20.38|18.78|20.42|18.82|20.42|18.82|20.38|18.78|0
1630008570000|2021-08-26 20:09:30|20.38|18.78|20.38|18.78|20.38|18.78|20.38|18.78|0
1630008620000|2021-08-26 20:10:20|20.34|18.74|20.26|18.66|20.34|18.74|20.26|18.66|0
1630008630000|2021-08-26 20:10:30|20.3|18.7|20.34|18.74|20.34|18.74|20.3|18.7|0
1630008650000|2021-08-26 20:10:50|20.38|18.78|20.38|18.78|20.42|18.82|20.38|18.78|0
1630008670000|2021-08-26 20:11:10|20.34|18.74|20.38|18.78|20.38|18.78|20.34|18.74|0
1630008680000|2021-08-26 20:11:20|19.9|18.3|19.9|18.3|19.97|18.37|19.9|18.3|0
1630008690000|2021-08-26 20:11:30|19.86|18.26|19.78|18.18|19.86|18.26|19.78|18.18|0
1630008720000|2021-08-26 20:12:00|19.82|18.22|19.82|18.22|19.82|18.22|19.82|18.22|0
1630008730000|2021-08-26 20:12:10|19.86|18.26|19.82|18.22|19.86|18.26|19.82|18.22|0
1630008740000|2021-08-26 20:12:20|19.86|18.26|19.86|18.26|19.86|18.26|19.82|18.22|0
1630008750000|2021-08-26 20:12:30|19.82|18.22|19.82|18.22|19.82|18.22|19.82|18.22|0
1630008760000|2021-08-26 20:12:40|19.86|18.26|19.82|18.22|19.86|18.26|19.82|18.22|0
1630008780000|2021-08-26 20:13:00|19.86|18.26|19.82|18.22|19.86|18.26|19.82|18.22|0
1630008790000|2021-08-26 20:13:10|19.78|18.18|19.78|18.18|19.78|18.18|19.78|18.18|0
1630008800000|2021-08-26 20:13:20|19.82|18.22|19.82|18.22|19.82|18.22|19.82|18.22|0
1630008820000|2021-08-26 20:13:40|19.85|18.25|19.85|18.25|19.85|18.25|19.85|18.25|0
1630008840000|2021-08-26 20:14:00|19.82|18.22|19.82|18.22|19.82|18.22|19.82|18.22|0
1630008850000|2021-08-26 20:14:10|19.85|18.25|19.82|18.22|19.85|18.25|19.82|18.22|0
1630008860000|2021-08-26 20:14:20|19.78|18.18|19.7|18.1|19.78|18.18|19.7|18.1|0
1630008870000|2021-08-26 20:14:30|19.74|18.14|19.74|18.14|19.74|18.14|19.74|18.14|0
1630008880000|2021-08-26 20:14:40|19.7|18.1|19.7|18.1|19.74|18.14|19.7|18.1|0
1630008890000|2021-08-26 20:14:50|19.66|18.06|19.7|18.1|19.7|18.1|19.66|18.06|0
1630008910000|2021-08-26 20:15:10|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1630008940000|2021-08-26 20:15:40|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1630008960000|2021-08-26 20:16:00|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1630008970000|2021-08-26 20:16:10|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1630008980000|2021-08-26 20:16:20|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1630009010000|2021-08-26 20:16:50|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1630009030000|2021-08-26 20:17:10|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1630009060000|2021-08-26 20:17:40|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1630009090000|2021-08-26 20:18:10|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1630009100000|2021-08-26 20:18:20|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1630009130000|2021-08-26 20:18:50|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1630009180000|2021-08-26 20:19:40|19.84|17.95|19.76|17.87|19.84|17.95|19.76|17.87|0
1630009190000|2021-08-26 20:19:50|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1630009200000|2021-08-26 20:20:00|19.76|17.87|19.8|17.91|19.8|17.91|19.76|17.87|0
1630009210000|2021-08-26 20:20:10|19.76|17.87|19.76|17.87|19.76|17.87|19.76|17.87|0
1630009220000|2021-08-26 20:20:20|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1630009280000|2021-08-26 20:21:20|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1630009310000|2021-08-26 20:21:50|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1630009320000|2021-08-26 20:22:00|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1630009340000|2021-08-26 20:22:20|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1630009360000|2021-08-26 20:22:40|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1630009370000|2021-08-26 20:22:50|19.55|17.69|19.59|17.73|19.59|17.73|19.55|17.69|0
1630009380000|2021-08-26 20:23:00|19.55|17.69|19.59|17.72|19.59|17.72|19.55|17.69|0
1630009410000|2021-08-26 20:23:30|19.55|17.69|19.59|17.72|19.59|17.72|19.55|17.69|0
1630009440000|2021-08-26 20:24:00|19.55|17.69|19.59|17.72|19.59|17.72|19.55|17.69|0
1630009500000|2021-08-26 20:25:00|19.55|17.69|19.59|17.72|19.59|17.72|19.55|17.69|0
1630009510000|2021-08-26 20:25:10|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1630009520000|2021-08-26 20:25:20|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1630009760000|2021-08-26 20:29:20|19.58||19.58||19.58||19.58||0
1630009880000|2021-08-26 20:31:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1630009910000|2021-08-26 20:31:50|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630009920000|2021-08-26 20:32:00|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1630010060000|2021-08-26 20:34:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630010070000|2021-08-26 20:34:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630010100000|2021-08-26 20:35:00|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630010110000|2021-08-26 20:35:10|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1630010140000|2021-08-26 20:35:40||17.6||17.6||17.6||17.6|0
1630010340000|2021-08-26 20:39:00|19.42|17.57|19.41|17.57|19.42|17.57|19.41|17.57|0
1630010370000|2021-08-26 20:39:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630010420000|2021-08-26 20:40:20|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1630010440000|2021-08-26 20:40:40|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630010480000|2021-08-26 20:41:20|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1630010510000|2021-08-26 20:41:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630010520000|2021-08-26 20:42:00|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1630010550000|2021-08-26 20:42:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630010580000|2021-08-26 20:43:00|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1630010610000|2021-08-26 20:43:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630010730000|2021-08-26 20:45:30|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1630010890000|2021-08-26 20:48:10|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1630010930000|2021-08-26 20:48:50|19.41|17.56|19.41|17.56|19.45|17.59|19.41|17.56|0
1630010940000|2021-08-26 20:49:00|19.45|17.59|19.41|17.56|19.45|17.59|19.41|17.56|0
1630010950000|2021-08-26 20:49:10|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1630011020000|2021-08-26 20:50:20|19.44||19.44||19.44||19.44||0
1630011080000|2021-08-26 20:51:20|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1630011120000|2021-08-26 20:52:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630011130000|2021-08-26 20:52:10|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1630011140000|2021-08-26 20:52:20|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630011180000|2021-08-26 20:53:00|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1630011330000|2021-08-26 20:55:30|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630011430000|2021-08-26 20:57:10|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630011590000|2021-08-26 20:59:50|19.46|17.6|19.47|17.62|19.5|17.64|19.46|17.6|0
1630011600000|2021-08-26 21:00:00|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630011610000|2021-08-26 21:00:10|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630011620000|2021-08-26 21:00:20|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630011650000|2021-08-26 21:00:50|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630011660000|2021-08-26 21:01:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630011670000|2021-08-26 21:01:10|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1630011890000|2021-08-26 21:04:50|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1630011980000|2021-08-26 21:06:20||17.57||17.57||17.57||17.57|0
1630012000000|2021-08-26 21:06:40|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630012030000|2021-08-26 21:07:10|19.41|17.56|19.42|17.57|19.42|17.57|19.41|17.56|0
1630012070000|2021-08-26 21:07:50|19.45|17.6|19.46|17.61|19.46|17.61|19.45|17.6|0
1630012100000|2021-08-26 21:08:20|19.47||19.47||19.47||19.46||0
1630012150000|2021-08-26 21:09:10|19.46||19.46||19.46||19.46||0
1630012160000|2021-08-26 21:09:20|19.45|17.6|19.45|17.59|19.45|17.6|19.45|17.59|0
1630012170000|2021-08-26 21:09:30|19.44||19.44||19.44||19.44||0
1630012230000|2021-08-26 21:10:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630012260000|2021-08-26 21:11:00|19.46|17.61|19.47|17.62|19.47|17.62|19.46|17.61|0
1630012270000|2021-08-26 21:11:10|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630012280000|2021-08-26 21:11:20|19.51|17.65|19.5|17.65|19.51|17.65|19.5|17.65|0
1630012290000|2021-08-26 21:11:30|19.51|17.66|19.52|17.66|19.52|17.66|19.51|17.66|0
1630012300000|2021-08-26 21:11:40|19.53|17.67|19.5|17.64|19.53|17.67|19.5|17.64|0
1630012310000|2021-08-26 21:11:50|19.49||19.49||19.49||19.49||0
1630012320000|2021-08-26 21:12:00||17.63||17.63||17.63||17.63|0
1630012340000|2021-08-26 21:12:20|19.48|17.62|19.47|17.61|19.48|17.62|19.47|17.61|0
1630012350000|2021-08-26 21:12:30|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630012370000|2021-08-26 21:12:50|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630012410000|2021-08-26 21:13:30|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1630012500000|2021-08-26 21:15:00|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630012540000|2021-08-26 21:15:40|19.48||19.48||19.48||19.48||0
1630012580000|2021-08-26 21:16:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630012610000|2021-08-26 21:16:50||17.6||17.6||17.6||17.6|0
1630012640000|2021-08-26 21:17:20|19.45|17.58|19.43|17.58|19.45|17.58|19.43|17.58|0
1630012690000|2021-08-26 21:18:10|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1630012700000|2021-08-26 21:18:20||17.62||17.62||17.62||17.62|0
1630012750000|2021-08-26 21:19:10||17.61||17.61||17.61||17.61|0
1630012870000|2021-08-26 21:21:10|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630012950000|2021-08-26 21:22:30|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1630013030000|2021-08-26 21:23:50|19.5||19.5||19.5||19.5||0
1630013120000|2021-08-26 21:25:20|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1630013130000|2021-08-26 21:25:30|19.5|17.65|19.5|17.65|19.5|17.65|19.5|17.65|0
1630013210000|2021-08-26 21:26:50||17.64||17.64||17.64||17.64|0
1630013250000|2021-08-26 21:27:30|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1630013350000|2021-08-26 21:29:10|19.5||19.5||19.5||19.5||0
1630013490000|2021-08-26 21:31:30|19.51||19.51||19.51||19.51||0
1630013600000|2021-08-26 21:33:20|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630013620000|2021-08-26 21:33:40|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630013640000|2021-08-26 21:34:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630013680000|2021-08-26 21:34:40|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630013700000|2021-08-26 21:35:00|19.44|17.6|19.45|17.6|19.45|17.6|19.44|17.6|0
1630013720000|2021-08-26 21:35:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630013760000|2021-08-26 21:36:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630013770000|2021-08-26 21:36:10|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630013790000|2021-08-26 21:36:30||17.6||17.61||17.61||17.6|0
1630013970000|2021-08-26 21:39:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630014090000|2021-08-26 21:41:30||17.59||17.59||17.59||17.59|0
1630014230000|2021-08-26 21:43:50||17.6||17.6||17.6||17.6|0
1630014250000|2021-08-26 21:44:10|19.46|17.61|19.47|17.61|19.47|17.61|19.46|17.61|0
1630014260000|2021-08-26 21:44:20|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630014330000|2021-08-26 21:45:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630014340000|2021-08-26 21:45:40|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630014360000|2021-08-26 21:46:00|19.48||19.48||19.48||19.48||0
1630014390000|2021-08-26 21:46:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630014450000|2021-08-26 21:47:30|19.49|17.63|19.5|17.64|19.5|17.64|19.49|17.63|0
1630014540000|2021-08-26 21:49:00|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630014570000|2021-08-26 21:49:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630014630000|2021-08-26 21:50:30|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1630014640000|2021-08-26 21:50:40|19.5|17.64|19.49|17.64|19.5|17.64|19.49|17.64|0
1630014690000|2021-08-26 21:51:30||17.63||17.63||17.63||17.63|0
1630014720000|2021-08-26 21:52:00|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1630014730000|2021-08-26 21:52:10|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630014820000|2021-08-26 21:53:40|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630014840000|2021-08-26 21:54:00|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1630014900000|2021-08-26 21:55:00|19.46||19.46||19.46||19.46||0
1630014960000|2021-08-26 21:56:00||17.6||17.6||17.6||17.6|0
1630015000000|2021-08-26 21:56:40|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1630015020000|2021-08-26 21:57:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630015120000|2021-08-26 21:58:40|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630015130000|2021-08-26 21:58:50|19.45|17.6|19.44|17.59|19.45|17.6|19.44|17.59|0
1630015140000|2021-08-26 21:59:00|19.45|17.6|19.44|17.59|19.45|17.6|19.44|17.59|0
1630015190000|2021-08-26 21:59:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630015200000|2021-08-26 22:00:00|19.44|17.59|19.32|17.48|19.44|17.59|19.32|17.48|0
1630015210000|2021-08-26 22:00:10|19.34|17.5|19.4|17.55|19.4|17.55|19.34|17.5|0
1630015220000|2021-08-26 22:00:20|19.42|17.57|19.42|17.57|19.42|17.57|19.38|17.54|0
1630015230000|2021-08-26 22:00:30|19.38|17.54|19.42|17.57|19.44|17.59|19.38|17.54|0
1630015250000|2021-08-26 22:00:50|19.44|17.59|19.46|17.61|19.46|17.61|19.42|17.57|0
1630015260000|2021-08-26 22:01:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1630015290000|2021-08-26 22:01:30|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630015300000|2021-08-26 22:01:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1630015310000|2021-08-26 22:01:50|19.44|17.59|19.42|17.57|19.44|17.59|19.42|17.57|0
1630015330000|2021-08-26 22:02:10|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630015350000|2021-08-26 22:02:30|19.5|17.64|19.54|17.68|19.54|17.68|19.5|17.64|0
1630015380000|2021-08-26 22:03:00|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630015410000|2021-08-26 22:03:30|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1630015460000|2021-08-26 22:04:20|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1630015470000|2021-08-26 22:04:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630015520000|2021-08-26 22:05:20|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1630015530000|2021-08-26 22:05:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630015570000|2021-08-26 22:06:10|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1630015650000|2021-08-26 22:07:30|19.42|17.57|19.4|17.55|19.42|17.57|19.4|17.55|0
1630015660000|2021-08-26 22:07:40|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1630015670000|2021-08-26 22:07:50|19.34|17.49|19.33|17.49|19.34|17.49|19.33|17.49|0
1630015700000|2021-08-26 22:08:20|19.32|17.48|19.29|17.46|19.32|17.48|19.29|17.46|0
1630015780000|2021-08-26 22:09:40|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1630015800000|2021-08-26 22:10:00|19.29|17.46|19.29|17.46|19.29|17.46|19.29|17.46|0
1630015840000|2021-08-26 22:10:40||17.45||17.45||17.45||17.45|0
1630015900000|2021-08-26 22:11:40|19.33|17.49|19.33|17.49|19.33|17.49|19.29|17.45|0
1630015920000|2021-08-26 22:12:00|19.31|17.47|19.29|17.45|19.31|17.47|19.29|17.45|0
1630015960000|2021-08-26 22:12:40|19.25|17.42|19.25|17.42|19.25|17.42|19.25|17.42|0
1630016030000|2021-08-26 22:13:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630016060000|2021-08-26 22:14:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1630016130000|2021-08-26 22:15:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630016140000|2021-08-26 22:15:40|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1630016150000|2021-08-26 22:15:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630016160000|2021-08-26 22:16:00|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1630016200000|2021-08-26 22:16:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630016340000|2021-08-26 22:19:00|19.2|17.34|19.17|17.34|19.2|17.34|19.17|17.34|0
1630016350000|2021-08-26 22:19:10|19.16|17.3|19.13|17.3|19.16|17.3|19.13|17.3|0
1630016360000|2021-08-26 22:19:20|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1630016390000|2021-08-26 22:19:50|19.2|17.38|19.2|17.38|19.2|17.38|19.2|17.38|0
1630016410000|2021-08-26 22:20:10||17.37||17.37||17.37||17.37|0
1630016420000|2021-08-26 22:20:20|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1630016490000|2021-08-26 22:21:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1630016510000|2021-08-26 22:21:50|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1630016520000|2021-08-26 22:22:00|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1630016630000|2021-08-26 22:23:50|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1630016670000|2021-08-26 22:24:30|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1630016680000|2021-08-26 22:24:40|19.24|17.41|19.28|17.44|19.28|17.44|19.24|17.41|0
1630016690000|2021-08-26 22:24:50|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1630016730000|2021-08-26 22:25:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1630016750000|2021-08-26 22:25:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1630016760000|2021-08-26 22:26:00|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1630016800000|2021-08-26 22:26:40|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1630016820000|2021-08-26 22:27:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630016840000|2021-08-26 22:27:20|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630016870000|2021-08-26 22:27:50|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1630016890000|2021-08-26 22:28:10|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630016910000|2021-08-26 22:28:30|19.46|17.6|19.46|17.6|19.48|17.62|19.46|17.6|0
1630016920000|2021-08-26 22:28:40|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630016970000|2021-08-26 22:29:30||17.58||17.58||17.58||17.58|0
1630016980000|2021-08-26 22:29:40|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1630016990000|2021-08-26 22:29:50|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1630017000000|2021-08-26 22:30:00|19.32|17.48|19.31|17.48|19.32|17.48|19.31|17.48|0
1630017030000|2021-08-26 22:30:30|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1630017050000|2021-08-26 22:30:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1630017070000|2021-08-26 22:31:10|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1630017080000|2021-08-26 22:31:20|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1630017110000|2021-08-26 22:31:50|19.35|17.51|19.31|17.47|19.35|17.51|19.31|17.47|0
1630017120000|2021-08-26 22:32:00|19.35|17.51|19.33|17.49|19.35|17.51|19.33|17.49|0
1630017130000|2021-08-26 22:32:10|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1630017140000|2021-08-26 22:32:20|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1630017160000|2021-08-26 22:32:40|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630017230000|2021-08-26 22:33:50|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1630017260000|2021-08-26 22:34:20|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630017300000|2021-08-26 22:35:00|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1630017360000|2021-08-26 22:36:00|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630017410000|2021-08-26 22:36:50|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1630017450000|2021-08-26 22:37:30|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1630017510000|2021-08-26 22:38:30|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1630017690000|2021-08-26 22:41:30|19.38||19.38||19.38||19.38||0
1630017710000|2021-08-26 22:41:50|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1630017720000|2021-08-26 22:42:00|19.47|17.61|19.42|17.57|19.47|17.61|19.42|17.57|0
1630017730000|2021-08-26 22:42:10|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630017830000|2021-08-26 22:43:50|19.42|17.57|19.46|17.61|19.46|17.61|19.42|17.57|0
1630018070000|2021-08-26 22:47:50|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1630018210000|2021-08-26 22:50:10|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1630018390000|2021-08-26 22:53:10|19.45||19.45||19.45||19.45||0
1630018400000|2021-08-26 22:53:20|19.41|17.57|19.41|17.57|19.41|17.57|19.41|17.57|0
1630018430000|2021-08-26 22:53:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1630018490000|2021-08-26 22:54:50|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1630018540000|2021-08-26 22:55:40|19.45|17.6|19.45|17.6|19.45|17.6|19.43|17.58|0
1630018800000|2021-08-26 23:00:00|19.49|17.63|19.53|17.67|19.53|17.67|19.49|17.63|0
1630018810000|2021-08-26 23:00:10|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1630018890000|2021-08-26 23:01:30||17.7||17.7||17.7||17.7|0
1630018910000|2021-08-26 23:01:50|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1630018930000|2021-08-26 23:02:10|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1630018940000|2021-08-26 23:02:20|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1630018990000|2021-08-26 23:03:10|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1630019020000|2021-08-26 23:03:40|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1630019110000|2021-08-26 23:05:10|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1630019140000|2021-08-26 23:05:40||17.77||17.77||17.77||17.77|0
1630019180000|2021-08-26 23:06:20|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1630019200000|2021-08-26 23:06:40|19.65|17.77|19.65|17.77|19.65|17.77|19.65|17.77|0
1630019210000|2021-08-26 23:06:50|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1630019240000|2021-08-26 23:07:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019250000|2021-08-26 23:07:30|19.69|17.81|19.69|17.81|19.69|17.81|19.69|17.81|0
1630019260000|2021-08-26 23:07:40|19.68||19.68||19.68||19.68||0
1630019330000|2021-08-26 23:08:50|19.72|17.85|19.72|17.85|19.72|17.85|19.72|17.85|0
1630019400000|2021-08-26 23:10:00|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1630019470000|2021-08-26 23:11:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019510000|2021-08-26 23:11:50|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1630019540000|2021-08-26 23:12:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019570000|2021-08-26 23:12:50|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1630019580000|2021-08-26 23:13:00|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019590000|2021-08-26 23:13:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1630019600000|2021-08-26 23:13:20|19.64|17.77|19.6|17.73|19.64|17.77|19.6|17.73|0
1630019610000|2021-08-26 23:13:30|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019650000|2021-08-26 23:14:10|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1630019660000|2021-08-26 23:14:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019700000|2021-08-26 23:15:00|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1630019720000|2021-08-26 23:15:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019750000|2021-08-26 23:15:50|19.62|17.75|19.6|17.73|19.64|17.77|19.6|17.73|0
1630019770000|2021-08-26 23:16:10|19.64|17.77|19.6|17.73|19.64|17.77|19.6|17.73|0
1630019780000|2021-08-26 23:16:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019790000|2021-08-26 23:16:30|19.62|17.75|19.64|17.77|19.64|17.77|19.62|17.75|0
1630019810000|2021-08-26 23:16:50|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1630019860000|2021-08-26 23:17:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1630019870000|2021-08-26 23:17:50|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1630019880000|2021-08-26 23:18:00|19.63|17.76|19.62|17.75|19.63|17.76|19.62|17.75|0
1630019890000|2021-08-26 23:18:10|19.59|17.73|19.63|17.76|19.63|17.76|19.59|17.73|0
1630019970000|2021-08-26 23:19:30|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1630019990000|2021-08-26 23:19:50|19.63|17.76|19.59|17.73|19.63|17.76|19.59|17.73|0
1630020000000|2021-08-26 23:20:00|19.61|17.75|19.61|17.75|19.61|17.75|19.61|17.75|0
1630020010000|2021-08-26 23:20:10|19.59|17.73|19.63|17.76|19.63|17.76|19.59|17.73|0
1630020020000|2021-08-26 23:20:20|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1630020030000|2021-08-26 23:20:30|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1630020070000|2021-08-26 23:21:10|19.59|17.73|19.59|17.73|19.61|17.74|19.59|17.73|0
1630020110000|2021-08-26 23:21:50|19.57|17.71|19.55|17.69|19.59|17.72|19.55|17.69|0
1630020120000|2021-08-26 23:22:00|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1630020170000|2021-08-26 23:22:50|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1630020180000|2021-08-26 23:23:00|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1630020290000|2021-08-26 23:24:50|19.55|17.69|19.55|17.69|19.59|17.72|19.55|17.69|0
1630020350000|2021-08-26 23:25:50||17.68||17.68||17.68||17.68|0
1630020370000|2021-08-26 23:26:10|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1630020390000|2021-08-26 23:26:30|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1630020430000|2021-08-26 23:27:10|19.5||19.5||19.5||19.5||0
1630020470000|2021-08-26 23:27:50|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1630020570000|2021-08-26 23:29:30|19.5|17.65|19.54|17.68|19.54|17.68|19.5|17.65|0
1630020600000|2021-08-26 23:30:00|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1630020650000|2021-08-26 23:30:50|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1630020710000|2021-08-26 23:31:50|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1630020730000|2021-08-26 23:32:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1630020850000|2021-08-26 23:34:10|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1630020870000|2021-08-26 23:34:30|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1630020880000|2021-08-26 23:34:40|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1630020900000|2021-08-26 23:35:00|19.6|17.73|19.58|17.71|19.6|17.73|19.58|17.71|0
1630020930000|2021-08-26 23:35:30|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1630020940000|2021-08-26 23:35:40|19.58|17.71|19.62|17.75|19.62|17.75|19.58|17.71|0
1630020950000|2021-08-26 23:35:50|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1630020960000|2021-08-26 23:36:00|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1630020970000|2021-08-26 23:36:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1630020980000|2021-08-26 23:36:20|19.66|17.79|19.62|17.75|19.66|17.79|19.62|17.75|0
1630021000000|2021-08-26 23:36:40|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1630021030000|2021-08-26 23:37:10|19.7|17.82|19.66|17.79|19.7|17.82|19.66|17.79|0
1630021040000|2021-08-26 23:37:20|19.7|17.82|19.66|17.79|19.7|17.82|19.66|17.79|0
1630021050000|2021-08-26 23:37:30|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1630021060000|2021-08-26 23:37:40|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1630021100000|2021-08-26 23:38:20||17.78||17.78||17.78||17.78|0
1630021120000|2021-08-26 23:38:40|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1630021130000|2021-08-26 23:38:50|19.66|17.78|19.66|17.78|19.66|17.78|19.66|17.78|0
1630021190000|2021-08-26 23:39:50|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1630021200000|2021-08-26 23:40:00|19.66|17.78|19.7|17.82|19.7|17.82|19.66|17.78|0
1630021220000|2021-08-26 23:40:20|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1630021230000|2021-08-26 23:40:30|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1630021240000|2021-08-26 23:40:40|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1630021260000|2021-08-26 23:41:00|19.7|17.82|19.74|17.86|19.78|17.89|19.7|17.82|0
1630021270000|2021-08-26 23:41:10|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1630021290000|2021-08-26 23:41:30|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1630021300000|2021-08-26 23:41:40|19.78|17.89|19.82|17.93|19.82|17.93|19.78|17.89|0
1630021320000|2021-08-26 23:42:00|19.78|17.89|19.8|17.91|19.8|17.91|19.78|17.89|0
1630021330000|2021-08-26 23:42:10|19.82|17.93|19.86|17.97|19.86|17.97|19.82|17.93|0
1630021340000|2021-08-26 23:42:20|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1630021350000|2021-08-26 23:42:30|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630021460000|2021-08-26 23:44:20|19.82|17.93|19.84|17.95|19.84|17.95|19.81|17.93|0
1630021470000|2021-08-26 23:44:30|19.86|17.96|19.86|17.96|19.86|17.96|19.86|17.96|0
1630021480000|2021-08-26 23:44:40|19.81|17.93|19.81|17.93|19.84|17.95|19.81|17.93|0
1630021500000|2021-08-26 23:45:00|19.86|17.96|19.81|17.93|19.86|17.96|19.81|17.93|0
1630021530000|2021-08-26 23:45:30|19.79|17.91|19.81|17.93|19.81|17.93|19.79|17.91|0
1630021580000|2021-08-26 23:46:20|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1630021590000|2021-08-26 23:46:30|19.9|18|19.9|18|19.9|18|19.9|18|0
1630021600000|2021-08-26 23:46:40|19.89|17.96|19.85|17.96|19.89|17.96|19.85|17.96|0
1630021610000|2021-08-26 23:46:50|19.88|17.98|19.89|18|19.89|18|19.85|17.96|0
1630021620000|2021-08-26 23:47:00|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1630021630000|2021-08-26 23:47:10|19.89|18|19.89|18|19.89|18|19.89|18|0
1630021650000|2021-08-26 23:47:30|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1630021670000|2021-08-26 23:47:50|19.93||19.93||19.93||19.93||0
1630021680000|2021-08-26 23:48:00|19.89|18|19.89|18|19.89|18|19.89|18|0
1630021700000|2021-08-26 23:48:20|19.93|18.04|19.93|18.04|19.93|18.04|19.93|18.04|0
1630021710000|2021-08-26 23:48:30|19.89|18|19.93|18.04|19.93|18.04|19.89|18|0
1630021750000|2021-08-26 23:49:10|19.96|18.05|19.93|18.04|19.96|18.05|19.93|18.04|0
1630021760000|2021-08-26 23:49:20|19.96|18.05|19.97|18.07|19.97|18.07|19.96|18.05|0
1630021770000|2021-08-26 23:49:30|19.93|18.04|19.97|18.07|19.97|18.07|19.93|18.04|0
1630021800000|2021-08-26 23:50:00|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1630021810000|2021-08-26 23:50:10|19.97|18.07|20.1|18.18|20.1|18.18|19.97|18.07|0
1630021820000|2021-08-26 23:50:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1630021830000|2021-08-26 23:50:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1630021840000|2021-08-26 23:50:40|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1630021860000|2021-08-26 23:51:00|20.26|18.33|20.22|18.3|20.26|18.33|20.18|18.26|0
1630021870000|2021-08-26 23:51:10|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1630021880000|2021-08-26 23:51:20|20.22|18.3|20.18|18.26|20.22|18.3|20.18|18.26|0
1630021890000|2021-08-26 23:51:30|20.14|18.22|20.14|18.22|20.18|18.26|20.14|18.22|0
1630021900000|2021-08-26 23:51:40|20.18|18.26|20.14|18.22|20.18|18.26|20.14|18.22|0
1630021920000|2021-08-26 23:52:00|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1630021930000|2021-08-26 23:52:10|20.05|18.14|20.01|18.11|20.05|18.14|20.01|18.11|0
1630021980000|2021-08-26 23:53:00|19.97|18.07|19.89|17.99|19.97|18.07|19.89|17.99|0
1630021990000|2021-08-26 23:53:10|19.85|17.96|19.89|17.99|19.89|17.99|19.85|17.96|0
1630022000000|2021-08-26 23:53:20|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1630022010000|2021-08-26 23:53:30|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1630022020000|2021-08-26 23:53:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1630022030000|2021-08-26 23:53:50|19.97|18.07|19.93|18.03|19.97|18.07|19.93|18.03|0
1630022060000|2021-08-26 23:54:20|19.97|18.07|19.89|17.99|19.97|18.07|19.89|17.99|0
1630022160000|2021-08-26 23:56:00|19.87|17.97|19.89|17.99|19.89|17.99|19.87|17.97|0
1630022170000|2021-08-26 23:56:10|19.87|17.97|19.89|17.99|19.89|17.99|19.85|17.96|0
1630022190000|2021-08-26 23:56:30|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1630022210000|2021-08-26 23:56:50|19.97|18.07|19.93|18.03|19.97|18.07|19.93|18.03|0
1630022220000|2021-08-26 23:57:00|19.95|18.05|19.93|18.03|19.95|18.05|19.93|18.03|0
1630022250000|2021-08-26 23:57:30|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1630022270000|2021-08-26 23:57:50|19.93|18.03|19.91|18.01|19.93|18.03|19.91|18.01|0
1630022280000|2021-08-26 23:58:00|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1630022290000|2021-08-26 23:58:10|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1630022300000|2021-08-26 23:58:20|19.95|18.05|19.97|18.06|19.97|18.06|19.95|18.05|0
1630022310000|2021-08-26 23:58:30|19.93|18.03|19.93|18.03|19.95|18.05|19.93|18.03|0
1630022320000|2021-08-26 23:58:40|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1630022330000|2021-08-26 23:58:50|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1630022360000|2021-08-26 23:59:20|19.88|17.99|19.92|18.03|19.92|18.03|19.88|17.99|0
1630022380000|2021-08-26 23:59:40|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1630022390000|2021-08-26 23:59:50|19.92|18.03|19.97|18.06|19.97|18.06|19.92|18.03|0
1630022400000|2021-08-27 00:00:00|20.01|18.1|20.01|18.1|20.09|18.18|20.01|18.1|0
1630022410000|2021-08-27 00:00:10|19.96|18.06|20.05|18.14|20.05|18.14|19.96|18.06|0
1630022420000|2021-08-27 00:00:20|20.01|18.1|20.05|18.14|20.05|18.14|20.01|18.1|0
1630022430000|2021-08-27 00:00:30|20.01|18.1|20.05|18.14|20.05|18.14|20.01|18.1|0
1630022440000|2021-08-27 00:00:40|20.09|18.18|20.21|18.29|20.21|18.29|20.09|18.18|0
1630022450000|2021-08-27 00:00:50|20.25|18.33|20.42|18.48|20.42|18.48|20.25|18.33|0
1630022460000|2021-08-27 00:01:00|20.46|18.52|20.51|18.55|20.55|18.59|20.46|18.52|0
1630022470000|2021-08-27 00:01:10|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1630022480000|2021-08-27 00:01:20|20.42|18.48|20.46|18.51|20.46|18.51|20.42|18.48|0
1630022490000|2021-08-27 00:01:30|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1630022500000|2021-08-27 00:01:40|20.38|18.44|20.3|18.36|20.38|18.44|20.3|18.36|0
1630022510000|2021-08-27 00:01:50|20.21|18.29|20.17|18.25|20.21|18.29|20.17|18.25|0
1630022520000|2021-08-27 00:02:00|20.21|18.29|20.25|18.32|20.25|18.32|20.21|18.29|0
1630022530000|2021-08-27 00:02:10|20.3|18.36|20.25|18.32|20.3|18.36|20.25|18.32|0
1630022540000|2021-08-27 00:02:20|20.3|18.36|20.34|18.4|20.34|18.4|20.3|18.36|0
1630022550000|2021-08-27 00:02:30|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1630022560000|2021-08-27 00:02:40|20.42|18.48|20.46|18.51|20.46|18.51|20.42|18.48|0
1630022570000|2021-08-27 00:02:50|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630022580000|2021-08-27 00:03:00|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630022590000|2021-08-27 00:03:10|20.38|18.44|20.38|18.44|20.38|18.44|20.34|18.4|0
1630022600000|2021-08-27 00:03:20|20.34|18.4|20.34|18.4|20.38|18.44|20.34|18.4|0
1630022610000|2021-08-27 00:03:30|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630022630000|2021-08-27 00:03:50|20.29|18.36|20.29|18.36|20.32|18.38|20.29|18.36|0
1630022640000|2021-08-27 00:04:00|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1630022650000|2021-08-27 00:04:10|20.21|18.29|20.21|18.29|20.21|18.29|20.21|18.29|0
1630022660000|2021-08-27 00:04:20|20.17|18.25|20.17|18.25|20.17|18.25|20.13|18.21|0
1630022670000|2021-08-27 00:04:30|20.13|18.21|20.17|18.25|20.17|18.25|20.13|18.21|0
1630022680000|2021-08-27 00:04:40|20.13|18.21|20.17|18.25|20.17|18.25|20.13|18.21|0
1630022690000|2021-08-27 00:04:50|20.21|18.28|20.17|18.25|20.21|18.28|20.17|18.25|0
1630022700000|2021-08-27 00:05:00|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1630022750000|2021-08-27 00:05:50|20.08|18.17|20.17|18.25|20.17|18.25|20.08|18.17|0
1630022760000|2021-08-27 00:06:00|20.21|18.28|20.25|18.32|20.25|18.32|20.21|18.28|0
1630022770000|2021-08-27 00:06:10|20.23|18.3|20.21|18.28|20.23|18.3|20.21|18.28|0
1630022790000|2021-08-27 00:06:30|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1630022800000|2021-08-27 00:06:40|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1630022810000|2021-08-27 00:06:50|20.17|18.25|20.12|18.21|20.17|18.25|20.12|18.21|0
1630022820000|2021-08-27 00:07:00|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1630022830000|2021-08-27 00:07:10|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1630022840000|2021-08-27 00:07:20|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1630022850000|2021-08-27 00:07:30|20.12|18.21|20.21|18.28|20.21|18.28|20.12|18.21|0
1630022860000|2021-08-27 00:07:40|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1630022870000|2021-08-27 00:07:50|20.25|18.32|20.29|18.36|20.29|18.36|20.25|18.32|0
1630022880000|2021-08-27 00:08:00|20.33|18.4|20.37|18.43|20.37|18.43|20.33|18.4|0
1630022890000|2021-08-27 00:08:10|20.33|18.4|20.33|18.4|20.33|18.4|20.33|18.4|0
1630022900000|2021-08-27 00:08:20||18.39||18.39||18.39||18.39|0
1630022920000|2021-08-27 00:08:40|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1630022930000|2021-08-27 00:08:50|20.33|18.39|20.37|18.43|20.37|18.43|20.33|18.39|0
1630022940000|2021-08-27 00:09:00|20.33|18.39|20.33|18.39|20.35|18.41|20.33|18.39|0
1630022960000|2021-08-27 00:09:20|20.37|18.43|20.37|18.43|20.41|18.47|20.37|18.43|0
1630022990000|2021-08-27 00:09:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630023000000|2021-08-27 00:10:00|20.41|18.47|20.46|18.51|20.46|18.51|20.41|18.47|0
1630023010000|2021-08-27 00:10:10|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1630023020000|2021-08-27 00:10:20|20.37|18.43|20.41|18.47|20.41|18.47|20.37|18.43|0
1630023030000|2021-08-27 00:10:30|20.37|18.43|20.41|18.47|20.41|18.47|20.37|18.43|0
1630023040000|2021-08-27 00:10:40|20.37|18.43|20.37|18.43|20.41|18.47|20.37|18.43|0
1630023050000|2021-08-27 00:10:50|20.33|18.39|20.33|18.39|20.37|18.43|20.33|18.39|0
1630023080000|2021-08-27 00:11:20|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1630023090000|2021-08-27 00:11:30|20.41|18.47|20.37|18.43|20.41|18.47|20.37|18.43|0
1630023100000|2021-08-27 00:11:40|20.41|18.47|20.37|18.43|20.41|18.47|20.37|18.43|0
1630023110000|2021-08-27 00:11:50|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1630023120000|2021-08-27 00:12:00|20.45|18.51|20.45|18.51|20.45|18.51|20.45|18.51|0
1630023130000|2021-08-27 00:12:10|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1630023140000|2021-08-27 00:12:20|20.43|18.49|20.41|18.47|20.43|18.49|20.41|18.47|0
1630023180000|2021-08-27 00:13:00|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1630023200000|2021-08-27 00:13:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023220000|2021-08-27 00:13:40|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1630023230000|2021-08-27 00:13:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1630023240000|2021-08-27 00:14:00|20.54|18.58|20.58|18.62|20.58|18.62|20.54|18.58|0
1630023250000|2021-08-27 00:14:10|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1630023280000|2021-08-27 00:14:40|20.49|18.54|20.54|18.58|20.54|18.58|20.49|18.54|0
1630023290000|2021-08-27 00:14:50|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1630023300000|2021-08-27 00:15:00|20.45|18.5|20.45|18.5|20.49|18.54|20.45|18.5|0
1630023320000|2021-08-27 00:15:20|20.41|18.47|20.45|18.5|20.45|18.5|20.41|18.46|0
1630023330000|2021-08-27 00:15:30|20.41|18.46|20.41|18.46|20.41|18.46|20.41|18.46|0
1630023360000|2021-08-27 00:16:00|20.45|18.5|20.41|18.46|20.45|18.5|20.41|18.46|0
1630023370000|2021-08-27 00:16:10|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1630023380000|2021-08-27 00:16:20|20.41|18.46|20.37|18.43|20.41|18.46|20.37|18.43|0
1630023390000|2021-08-27 00:16:30|20.32|18.39|20.37|18.43|20.37|18.43|20.32|18.39|0
1630023400000|2021-08-27 00:16:40|20.41|18.46|20.45|18.5|20.45|18.5|20.41|18.46|0
1630023410000|2021-08-27 00:16:50|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023430000|2021-08-27 00:17:10|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1630023440000|2021-08-27 00:17:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023450000|2021-08-27 00:17:30|20.53|18.58|20.53|18.58|20.53|18.58|20.51|18.56|0
1630023460000|2021-08-27 00:17:40|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023470000|2021-08-27 00:17:50|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1630023480000|2021-08-27 00:18:00|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023500000|2021-08-27 00:18:20|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1630023520000|2021-08-27 00:18:40|20.49|18.54|20.49|18.54|20.49|18.54|20.45|18.5|0
1630023530000|2021-08-27 00:18:50|20.45|18.5|20.49|18.54|20.49|18.54|20.45|18.5|0
1630023560000|2021-08-27 00:19:20|20.53|18.58|20.49|18.54|20.53|18.58|20.49|18.54|0
1630023590000|2021-08-27 00:19:50|20.53|18.58|20.53|18.58|20.53|18.58|20.49|18.54|0
1630023600000|2021-08-27 00:20:00|20.49|18.54|20.49|18.54|20.53|18.58|20.49|18.54|0
1630023620000|2021-08-27 00:20:20|20.53|18.58|20.49|18.54|20.53|18.58|20.49|18.54|0
1630023630000|2021-08-27 00:20:30|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023640000|2021-08-27 00:20:40|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1630023650000|2021-08-27 00:20:50|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023660000|2021-08-27 00:21:00|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1630023670000|2021-08-27 00:21:10|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023680000|2021-08-27 00:21:20|20.49|18.54|20.53|18.57|20.53|18.57|20.49|18.54|0
1630023690000|2021-08-27 00:21:30|20.51|18.56|20.49|18.54|20.51|18.56|20.49|18.54|0
1630023710000|2021-08-27 00:21:50|20.44|18.5|20.49|18.54|20.49|18.54|20.44|18.5|0
1630023720000|2021-08-27 00:22:00|20.47|18.52|20.49|18.54|20.49|18.54|20.47|18.52|0
1630023730000|2021-08-27 00:22:10|20.51|18.56|20.49|18.54|20.51|18.56|20.49|18.54|0
1630023740000|2021-08-27 00:22:20|20.51|18.56|20.53|18.57|20.53|18.57|20.51|18.56|0
1630023750000|2021-08-27 00:22:30|20.49|18.54|20.55|18.59|20.55|18.59|20.49|18.54|0
1630023760000|2021-08-27 00:22:40|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1630023790000|2021-08-27 00:23:10|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023800000|2021-08-27 00:23:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1630023820000|2021-08-27 00:23:40|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023840000|2021-08-27 00:24:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1630023870000|2021-08-27 00:24:30|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1630023890000|2021-08-27 00:24:50|20.57|18.61|20.57|18.61|20.57|18.61|20.53|18.57|0
1630023900000|2021-08-27 00:25:00|20.53|18.57|20.57|18.61|20.57|18.61|20.53|18.57|0
1630024010000|2021-08-27 00:26:50|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1630024020000|2021-08-27 00:27:00|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1630024050000|2021-08-27 00:27:30|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1630024060000|2021-08-27 00:27:40|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1630024080000|2021-08-27 00:28:00|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1630024090000|2021-08-27 00:28:10|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1630024120000|2021-08-27 00:28:40|20.52|18.57|20.48|18.53|20.52|18.57|20.48|18.53|0
1630024130000|2021-08-27 00:28:50|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1630024160000|2021-08-27 00:29:20|20.56|18.61|20.52|18.57|20.56|18.61|20.52|18.57|0
1630024170000|2021-08-27 00:29:30|20.56|18.61|20.52|18.57|20.56|18.61|20.52|18.57|0
1630024200000|2021-08-27 00:30:00|20.48|18.53|20.52|18.57|20.52|18.57|20.48|18.53|0
1630024210000|2021-08-27 00:30:10|20.56|18.61|20.56|18.6|20.56|18.61|20.56|18.6|0
1630024260000|2021-08-27 00:31:00|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1630024280000|2021-08-27 00:31:20|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1630024320000|2021-08-27 00:32:00|20.52|18.57|20.48|18.53|20.52|18.57|20.48|18.53|0
1630024350000|2021-08-27 00:32:30|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1630024360000|2021-08-27 00:32:40|20.48|18.53|20.52|18.56|20.52|18.56|20.48|18.53|0
1630024370000|2021-08-27 00:32:50|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1630024380000|2021-08-27 00:33:00|20.52|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1630024390000|2021-08-27 00:33:10|20.5|18.55|20.52|18.56|20.52|18.56|20.48|18.53|0
1630024410000|2021-08-27 00:33:30|20.48|18.53|20.5|18.55|20.52|18.56|20.48|18.53|0
1630024420000|2021-08-27 00:33:40|20.52|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1630024430000|2021-08-27 00:33:50|20.52|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1630024450000|2021-08-27 00:34:10|20.43|18.49|20.43|18.49|20.43|18.49|20.43|18.49|0
1630024460000|2021-08-27 00:34:20|20.48|18.53|20.43|18.49|20.48|18.53|20.43|18.49|0
1630024490000|2021-08-27 00:34:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630024500000|2021-08-27 00:35:00|20.43|18.49|20.43|18.49|20.43|18.49|20.43|18.49|0
1630024530000|2021-08-27 00:35:30|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630024570000|2021-08-27 00:36:10|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1630024590000|2021-08-27 00:36:30|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630024620000|2021-08-27 00:37:00|20.43|18.48|20.43|18.48|20.43|18.48|20.43|18.48|0
1630024650000|2021-08-27 00:37:30|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630024660000|2021-08-27 00:37:40|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1630024670000|2021-08-27 00:37:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1630024680000|2021-08-27 00:38:00|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1630024690000|2021-08-27 00:38:10|20.43|18.48|20.43|18.48|20.43|18.48|20.43|18.48|0
1630024700000|2021-08-27 00:38:20|20.39|18.45|20.35|18.41|20.39|18.45|20.35|18.41|0
1630024730000|2021-08-27 00:38:50|20.34||20.34||20.34||20.34||0
1630024770000|2021-08-27 00:39:30|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1630024790000|2021-08-27 00:39:50|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1630024830000|2021-08-27 00:40:30|20.39|18.44|20.39|18.44|20.39|18.44|20.39|18.44|0
1630024850000|2021-08-27 00:40:50|20.34|18.41|20.34|18.41|20.38|18.44|20.34|18.41|0
1630024860000|2021-08-27 00:41:00|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1630024870000|2021-08-27 00:41:10|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1630024890000|2021-08-27 00:41:30|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1630024900000|2021-08-27 00:41:40|20.26|18.33|20.3|18.37|20.3|18.37|20.26|18.33|0
1630024960000|2021-08-27 00:42:40|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1630024990000|2021-08-27 00:43:10|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1630025000000|2021-08-27 00:43:20|20.28|18.35|20.26|18.33|20.3|18.37|20.26|18.33|0
1630025010000|2021-08-27 00:43:30|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1630025030000|2021-08-27 00:43:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1630025060000|2021-08-27 00:44:20|20.3|18.36|20.26|18.33|20.3|18.36|20.26|18.33|0
1630025070000|2021-08-27 00:44:30|20.3|18.36|20.3|18.36|20.3|18.36|20.3|18.36|0
1630025110000|2021-08-27 00:45:10|20.32|18.38|20.32|18.38|20.32|18.38|20.32|18.38|0
1630025120000|2021-08-27 00:45:20|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1630025180000|2021-08-27 00:46:20|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630025190000|2021-08-27 00:46:30|20.3|18.36|20.34|18.4|20.34|18.4|20.3|18.36|0
1630025220000|2021-08-27 00:47:00|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630025280000|2021-08-27 00:48:00|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1630025300000|2021-08-27 00:48:20|20.34|18.4|20.38|18.44|20.38|18.44|20.34|18.4|0
1630025310000|2021-08-27 00:48:30|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1630025350000|2021-08-27 00:49:10|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1630025370000|2021-08-27 00:49:30|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1630025380000|2021-08-27 00:49:40|20.33|18.4|20.29|18.36|20.33|18.4|20.29|18.36|0
1630025400000|2021-08-27 00:50:00|20.25|18.32|20.21|18.28|20.25|18.32|20.21|18.28|0
1630025430000|2021-08-27 00:50:30|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1630025450000|2021-08-27 00:50:50|20.21|18.28|20.17|18.25|20.21|18.28|20.17|18.25|0
1630025480000|2021-08-27 00:51:20|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1630025490000|2021-08-27 00:51:30|20.17|18.25|20.12|18.21|20.17|18.25|20.12|18.21|0
1630025520000|2021-08-27 00:52:00|20.08|18.17|20.12|18.21|20.12|18.21|20.08|18.17|0
1630025530000|2021-08-27 00:52:10|20.08|18.17|20.12|18.21|20.12|18.21|20.08|18.17|0
1630025550000|2021-08-27 00:52:30|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1630025560000|2021-08-27 00:52:40|20.12|18.21|20.15|18.23|20.15|18.23|20.12|18.21|0
1630025570000|2021-08-27 00:52:50|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1630025580000|2021-08-27 00:53:00|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1630025590000|2021-08-27 00:53:10|20.12|18.21|20.08|18.17|20.12|18.21|20.08|18.17|0
1630025600000|2021-08-27 00:53:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1630025620000|2021-08-27 00:53:40|20|18.09|20|18.09|20|18.09|20|18.09|0
1630025640000|2021-08-27 00:54:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1630025650000|2021-08-27 00:54:10|19.92|18.02|19.92|18.02|19.96|18.06|19.92|18.02|0
1630025670000|2021-08-27 00:54:30|19.96|18.06|19.94|18.04|19.96|18.06|19.94|18.04|0
1630025680000|2021-08-27 00:54:40|19.96|18.06|20|18.09|20|18.09|19.96|18.06|0
1630025690000|2021-08-27 00:54:50|19.96|18.06|20.04|18.13|20.04|18.13|19.96|18.06|0
1630025700000|2021-08-27 00:55:00|20|18.09|20|18.09|20.04|18.13|20|18.09|0
1630025710000|2021-08-27 00:55:10|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1630025720000|2021-08-27 00:55:20|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1630025730000|2021-08-27 00:55:30|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1630025740000|2021-08-27 00:55:40|19.96|18.05|20|18.09|20|18.09|19.96|18.05|0
1630025760000|2021-08-27 00:56:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1630025770000|2021-08-27 00:56:10|20|18.09|20|18.09|20|18.09|20|18.09|0
1630025780000|2021-08-27 00:56:20|19.95|18.05|19.95|18.05|20|18.09|19.95|18.05|0
1630025800000|2021-08-27 00:56:40|19.91|18.02|19.91|18.02|19.91|18.02|19.91|18.02|0
1630025810000|2021-08-27 00:56:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1630025820000|2021-08-27 00:57:00|20|18.09|20|18.09|20|18.09|20|18.09|0
1630025840000|2021-08-27 00:57:20|19.99||19.99||19.99||19.99||0
1630025870000|2021-08-27 00:57:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1630025880000|2021-08-27 00:58:00|19.91|18.02|19.91|18.02|19.91|18.02|19.91|18.02|0
1630025890000|2021-08-27 00:58:10|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1630025910000|2021-08-27 00:58:30|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1630025920000|2021-08-27 00:58:40|19.79|17.9|19.79|17.9|19.83|17.94|19.79|17.9|0
1630025930000|2021-08-27 00:58:50|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1630025940000|2021-08-27 00:59:00|19.79|17.9|19.83|17.94|19.83|17.94|19.79|17.9|0
1630025970000|2021-08-27 00:59:30|19.79|17.9|19.83|17.94|19.83|17.94|19.79|17.9|0
1630025980000|2021-08-27 00:59:40|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1630025990000|2021-08-27 00:59:50|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1630026010000|2021-08-27 01:00:10|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1630026030000|2021-08-27 01:00:30|19.83|17.94|19.87|17.98|19.87|17.98|19.83|17.94|0
1630026050000|2021-08-27 01:00:50|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1630026060000|2021-08-27 01:01:00|19.87|17.98|19.79|17.9|19.87|17.98|19.79|17.9|0
1630026070000|2021-08-27 01:01:10|19.83|17.94|19.83|17.94|19.83|17.94|19.79|17.9|0
1630026080000|2021-08-27 01:01:20|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1630026110000|2021-08-27 01:01:50|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1630026140000|2021-08-27 01:02:20|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1630026150000|2021-08-27 01:02:30|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1630026160000|2021-08-27 01:02:40|19.87|17.97|19.87|17.97|19.87|17.97|19.87|17.97|0
1630026210000|2021-08-27 01:03:30|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1630026220000|2021-08-27 01:03:40|19.87|17.97|19.91|18.01|19.91|18.01|19.87|17.97|0
1630026240000|2021-08-27 01:04:00|19.87|17.97|19.91|18.01|19.91|18.01|19.87|17.97|0
1630026300000|2021-08-27 01:05:00|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1630026310000|2021-08-27 01:05:10|19.93|18.03|19.91|18.01|19.93|18.03|19.91|18.01|0
1630026320000|2021-08-27 01:05:20|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630026330000|2021-08-27 01:05:30|19.9|18.01|19.86|17.97|19.9|18.01|19.86|17.97|0
1630026360000|2021-08-27 01:06:00|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1630026370000|2021-08-27 01:06:10|19.86|17.97|19.86|17.97|19.86|17.97|19.82|17.93|0
1630026380000|2021-08-27 01:06:20|19.82|17.93|19.86|17.97|19.86|17.97|19.82|17.93|0
1630026410000|2021-08-27 01:06:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1630026420000|2021-08-27 01:07:00|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630026450000|2021-08-27 01:07:30|19.9|18.01|19.86|17.97|19.9|18.01|19.86|17.97|0
1630026470000|2021-08-27 01:07:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1630026480000|2021-08-27 01:08:00|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1630026510000|2021-08-27 01:08:30|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1630026520000|2021-08-27 01:08:40|19.86|17.97|19.86|17.97|19.9|18.01|19.86|17.97|0
1630026530000|2021-08-27 01:08:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1630026550000|2021-08-27 01:09:10|19.92|18.03|19.94|18.04|19.94|18.04|19.92|18.03|0
1630026560000|2021-08-27 01:09:20|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1630026600000|2021-08-27 01:10:00|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630026610000|2021-08-27 01:10:10|19.9|18.01|19.86|17.97|19.9|18.01|19.86|17.97|0
1630026650000|2021-08-27 01:10:50|19.82|17.93|19.84|17.95|19.86|17.97|19.82|17.93|0
1630026660000|2021-08-27 01:11:00|19.86|17.97|19.82|17.93|19.86|17.97|19.82|17.93|0
1630026710000|2021-08-27 01:11:50|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630026750000|2021-08-27 01:12:30|19.9|18|19.9|18|19.9|18|19.9|18|0
1630026770000|2021-08-27 01:12:50|19.86|17.97|19.9|18|19.9|18|19.86|17.97|0
1630026780000|2021-08-27 01:13:00|19.86|17.97|19.9|18|19.9|18|19.86|17.97|0
1630026800000|2021-08-27 01:13:20|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1630026840000|2021-08-27 01:14:00|19.81|17.96|19.81|17.93|19.81|17.96|19.81|17.93|0
1630026850000|2021-08-27 01:14:10|19.84|17.95|19.84|17.95|19.86|17.96|19.81|17.93|0
1630026860000|2021-08-27 01:14:20|19.86|17.96|19.86|17.96|19.86|17.96|19.86|17.96|0
1630026900000|2021-08-27 01:15:00|19.81|17.93|19.86|17.96|19.86|17.96|19.81|17.93|0
1630026910000|2021-08-27 01:15:10|19.85|17.93|19.81|17.93|19.85|17.93|19.81|17.93|0
1630026930000|2021-08-27 01:15:30|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1630026940000|2021-08-27 01:15:40|19.73|17.85|19.65|17.78|19.73|17.85|19.65|17.78|0
1630026950000|2021-08-27 01:15:50|19.69|17.82|19.65|17.78|19.69|17.82|19.65|17.78|0
1630026970000|2021-08-27 01:16:10|19.61|17.74|19.53|17.67|19.61|17.74|19.53|17.67|0
1630026980000|2021-08-27 01:16:20|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630026990000|2021-08-27 01:16:30|19.53|17.67|19.45|17.59|19.53|17.67|19.45|17.59|0
1630027000000|2021-08-27 01:16:40|19.41|17.56|19.37|17.52|19.41|17.56|19.37|17.52|0
1630027010000|2021-08-27 01:16:50|19.41|17.56|19.37|17.52|19.41|17.56|19.37|17.52|0
1630027020000|2021-08-27 01:17:00|19.41|17.56|19.45|17.59|19.45|17.59|19.41|17.56|0
1630027030000|2021-08-27 01:17:10|19.49|17.63|19.45|17.59|19.49|17.63|19.45|17.59|0
1630027040000|2021-08-27 01:17:20|19.49|17.63|19.45|17.59|19.49|17.63|19.45|17.59|0
1630027050000|2021-08-27 01:17:30|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1630027070000|2021-08-27 01:17:50|19.45|17.59|19.49|17.63|19.49|17.63|19.45|17.59|0
1630027080000|2021-08-27 01:18:00|19.47|17.61|19.43|17.58|19.47|17.61|19.43|17.58|0
1630027090000|2021-08-27 01:18:10|19.4|17.56|19.4|17.56|19.4|17.56|19.36|17.52|0
1630027110000|2021-08-27 01:18:30|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027120000|2021-08-27 01:18:40|19.4|17.56|19.4|17.56|19.4|17.56|19.36|17.52|0
1630027140000|2021-08-27 01:19:00|19.38|17.54|19.36|17.52|19.38|17.54|19.36|17.52|0
1630027150000|2021-08-27 01:19:10|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1630027170000|2021-08-27 01:19:30|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027180000|2021-08-27 01:19:40|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1630027190000|2021-08-27 01:19:50|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027200000|2021-08-27 01:20:00|19.4|17.55|19.44|17.59|19.44|17.59|19.4|17.55|0
1630027210000|2021-08-27 01:20:10|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1630027230000|2021-08-27 01:20:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1630027240000|2021-08-27 01:20:40|19.38|17.54|19.4|17.55|19.4|17.55|19.38|17.54|0
1630027260000|2021-08-27 01:21:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027280000|2021-08-27 01:21:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630027290000|2021-08-27 01:21:30|19.44|17.59|19.48|17.63|19.48|17.63|19.44|17.59|0
1630027310000|2021-08-27 01:21:50|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1630027330000|2021-08-27 01:22:10|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1630027340000|2021-08-27 01:22:20|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027370000|2021-08-27 01:22:50|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1630027380000|2021-08-27 01:23:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1630027410000|2021-08-27 01:23:30|19.48|17.63|19.44|17.59|19.48|17.63|19.44|17.59|0
1630027420000|2021-08-27 01:23:40|19.46|17.61|19.46|17.61|19.48|17.62|19.46|17.61|0
1630027430000|2021-08-27 01:23:50|19.48|17.62|19.48|17.62|19.48|17.62|19.46|17.61|0
1630027450000|2021-08-27 01:24:10|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1630027460000|2021-08-27 01:24:20|19.56|17.7|19.52|17.66|19.56|17.7|19.52|17.66|0
1630027470000|2021-08-27 01:24:30|19.56|17.7|19.56|17.7|19.56|17.7|19.52|17.66|0
1630027480000|2021-08-27 01:24:40|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1630027500000|2021-08-27 01:25:00|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1630027510000|2021-08-27 01:25:10|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1630027520000|2021-08-27 01:25:20|19.44|17.59|19.48|17.62|19.48|17.62|19.44|17.59|0
1630027540000|2021-08-27 01:25:40|19.44|17.59|19.36|17.51|19.44|17.59|19.36|17.51|0
1630027550000|2021-08-27 01:25:50|19.32|17.48|19.2|17.37|19.32|17.48|19.16|17.33|0
1630027560000|2021-08-27 01:26:00|19.16|17.33|19.12|17.3|19.16|17.33|19.12|17.3|0
1630027570000|2021-08-27 01:26:10|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1630027580000|2021-08-27 01:26:20|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1630027590000|2021-08-27 01:26:30|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1630027600000|2021-08-27 01:26:40|19.1|17.28|19.08|17.26|19.1|17.28|19.04|17.22|0
1630027610000|2021-08-27 01:26:50|19.04|17.22|19.08|17.26|19.08|17.26|19.04|17.22|0
1630027620000|2021-08-27 01:27:00|19.04|17.22|19.12|17.3|19.12|17.3|19.04|17.22|0
1630027630000|2021-08-27 01:27:10|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1630027640000|2021-08-27 01:27:20|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1630027650000|2021-08-27 01:27:30|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1630027660000|2021-08-27 01:27:40|19.28|17.44|19.32|17.48|19.32|17.48|19.28|17.44|0
1630027680000|2021-08-27 01:28:00|19.31||19.31||19.31||19.31||0
1630027690000|2021-08-27 01:28:10|19.34|17.49|19.31|17.48|19.34|17.49|19.31|17.48|0
1630027700000|2021-08-27 01:28:20|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1630027710000|2021-08-27 01:28:30|19.31|17.48|19.27|17.44|19.31|17.48|19.27|17.44|0
1630027720000|2021-08-27 01:28:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1630027730000|2021-08-27 01:28:50|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1630027740000|2021-08-27 01:29:00|19.23|17.4|19.21|17.38|19.23|17.4|19.21|17.38|0
1630027750000|2021-08-27 01:29:10|19.19|17.37|19.21|17.38|19.23|17.4|19.19|17.37|0
1630027760000|2021-08-27 01:29:20|19.23|17.4|19.19|17.37|19.23|17.4|19.19|17.37|0
1630027770000|2021-08-27 01:29:30|19.23|17.4|19.19|17.37|19.23|17.4|19.19|17.37|0
1630027780000|2021-08-27 01:29:40|19.23|17.4|19.23|17.4|19.23|17.4|19.19|17.37|0
1630027790000|2021-08-27 01:29:50|19.19|17.37|19.19|17.37|19.19|17.37|19.19|17.37|0
1630027800000|2021-08-27 01:30:00|19.21|17.38|19.23|17.4|19.23|17.4|19.21|17.38|0
1630027810000|2021-08-27 01:30:10|19.19|17.36|19.15|17.33|19.19|17.36|19.15|17.33|0
1630027820000|2021-08-27 01:30:20|19.11|17.29|19.15|17.33|19.15|17.33|19.11|17.29|0
1630027830000|2021-08-27 01:30:30|19.19|17.36|19.15|17.33|19.19|17.36|19.15|17.33|0
1630027840000|2021-08-27 01:30:40|19.11|17.29|19.19|17.36|19.19|17.36|19.11|17.29|0
1630027850000|2021-08-27 01:30:50|19.17|17.35|19.19|17.36|19.23|17.4|19.17|17.35|0
1630027860000|2021-08-27 01:31:00|19.17|17.35|19.19|17.36|19.19|17.36|19.17|17.35|0
1630027870000|2021-08-27 01:31:10|19.23|17.4|19.19|17.36|19.23|17.4|19.17|17.35|0
1630027890000|2021-08-27 01:31:30|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1630027900000|2021-08-27 01:31:40|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630027910000|2021-08-27 01:31:50|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1630027920000|2021-08-27 01:32:00|19.11|17.29|19.15|17.33|19.15|17.33|19.11|17.29|0
1630027950000|2021-08-27 01:32:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630027960000|2021-08-27 01:32:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630027970000|2021-08-27 01:32:50|19.19|17.36|19.25|17.42|19.25|17.42|19.19|17.36|0
1630027980000|2021-08-27 01:33:00|19.23|17.4|19.15|17.33|19.23|17.4|19.15|17.33|0
1630027990000|2021-08-27 01:33:10|19.17|17.35|19.19|17.36|19.19|17.36|19.15|17.33|0
1630028020000|2021-08-27 01:33:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1630028040000|2021-08-27 01:34:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028050000|2021-08-27 01:34:10|19.23|17.4|19.23|17.4|19.23|17.4|19.19|17.36|0
1630028070000|2021-08-27 01:34:30|19.19|17.36|19.23|17.4|19.23|17.4|19.19|17.36|0
1630028080000|2021-08-27 01:34:40|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028090000|2021-08-27 01:34:50|19.17|17.34|19.17|17.34|19.17|17.34|19.15|17.32|0
1630028100000|2021-08-27 01:35:00|19.15|17.32|19.19|17.36|19.19|17.36|19.15|17.32|0
1630028110000|2021-08-27 01:35:10|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1630028120000|2021-08-27 01:35:20|19.19|17.36|19.15|17.32|19.19|17.36|19.15|17.32|0
1630028130000|2021-08-27 01:35:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028140000|2021-08-27 01:35:40|19.15|17.32|19.15|17.32|19.17|17.34|19.15|17.32|0
1630028150000|2021-08-27 01:35:50|19.11|17.29|19.15|17.32|19.15|17.32|19.11|17.29|0
1630028170000|2021-08-27 01:36:10|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028180000|2021-08-27 01:36:20|19.21|17.38|19.23|17.4|19.23|17.4|19.21|17.38|0
1630028190000|2021-08-27 01:36:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028200000|2021-08-27 01:36:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1630028230000|2021-08-27 01:37:10|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1630028260000|2021-08-27 01:37:40|19.15|17.32|19.19|17.36|19.19|17.36|19.15|17.32|0
1630028270000|2021-08-27 01:37:50|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1630028290000|2021-08-27 01:38:10|19.19|17.36|19.15|17.32|19.19|17.36|19.15|17.32|0
1630028300000|2021-08-27 01:38:20|19.19|17.36|19.17|17.34|19.19|17.36|19.17|17.34|0
1630028310000|2021-08-27 01:38:30|19.15|17.32|19.19|17.36|19.19|17.36|19.15|17.32|0
1630028330000|2021-08-27 01:38:50|19.18|17.32|19.18|17.36|19.18|17.36|19.15|17.32|0
1630028340000|2021-08-27 01:39:00|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1630028370000|2021-08-27 01:39:30|19.1|17.29|19.1|17.29|19.1|17.29|19.1|17.29|0
1630028380000|2021-08-27 01:39:40||17.28||17.28||17.28||17.28|0
1630028390000|2021-08-27 01:39:50|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1630028400000|2021-08-27 01:40:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1630028410000|2021-08-27 01:40:10|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1630028420000|2021-08-27 01:40:20|19.1|17.28|19.14|17.32|19.14|17.32|19.1|17.28|0
1630028430000|2021-08-27 01:40:30|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1630028440000|2021-08-27 01:40:40|19.22|17.39|19.2|17.38|19.22|17.39|19.2|17.38|0
1630028450000|2021-08-27 01:40:50|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1630028470000|2021-08-27 01:41:10|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1630028480000|2021-08-27 01:41:20|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1630028490000|2021-08-27 01:41:30|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1630028500000|2021-08-27 01:41:40|19.16|17.34|19.18|17.36|19.18|17.36|19.16|17.34|0
1630028510000|2021-08-27 01:41:50|19.16|17.34|19.18|17.36|19.18|17.36|19.16|17.34|0
1630028540000|2021-08-27 01:42:20|19.22|17.35|19.22|17.39|19.22|17.39|19.22|17.35|0
1630028550000|2021-08-27 01:42:30|19.2|17.37|19.22|17.39|19.22|17.39|19.2|17.37|0
1630028560000|2021-08-27 01:42:40|19.26|17.43|19.26|17.43|19.26|17.43|19.22|17.39|0
1630028580000|2021-08-27 01:43:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1630028620000|2021-08-27 01:43:40|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1630028630000|2021-08-27 01:43:50|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1630028640000|2021-08-27 01:44:00|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1630028660000|2021-08-27 01:44:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1630028670000|2021-08-27 01:44:30|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1630028680000|2021-08-27 01:44:40|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1630028690000|2021-08-27 01:44:50|19.26|17.43|19.3|17.46|19.3|17.46|19.26|17.43|0
1630028700000|2021-08-27 01:45:00|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1630028710000|2021-08-27 01:45:10|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1630028720000|2021-08-27 01:45:20|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1630028730000|2021-08-27 01:45:30|19.2|17.37|19.18|17.35|19.2|17.37|19.14|17.32|0
1630028790000|2021-08-27 01:46:30|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1630028830000|2021-08-27 01:47:10|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1630028840000|2021-08-27 01:47:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1630028850000|2021-08-27 01:47:30|19.2|17.37|19.22|17.39|19.22|17.39|19.2|17.37|0
1630028880000|2021-08-27 01:48:00|19.18|17.35|19.22|17.39|19.22|17.39|19.18|17.35|0
1630028910000|2021-08-27 01:48:30|19.18|17.35|19.18|17.35|19.22|17.39|19.18|17.35|0
1630028950000|2021-08-27 01:49:10|19.14|17.31|19.14|17.31|19.14|17.31|19.14|17.31|0
1630028960000|2021-08-27 01:49:20|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1630028990000|2021-08-27 01:49:50|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1630029000000|2021-08-27 01:50:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1630029010000|2021-08-27 01:50:10|19.09||19.09||19.09||19.09||0
1630029040000|2021-08-27 01:50:40|19.08|17.26|19.05|17.24|19.08|17.26|19.05|17.24|0
1630029060000|2021-08-27 01:51:00|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1630029070000|2021-08-27 01:51:10|19.05|17.24|19.09|17.28|19.09|17.28|19.05|17.24|0
1630029090000|2021-08-27 01:51:30|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1630029110000|2021-08-27 01:51:50|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1630029120000|2021-08-27 01:52:00|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1630029140000|2021-08-27 01:52:20|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1630029180000|2021-08-27 01:53:00|19.21|17.38|19.19|17.36|19.21|17.38|19.19|17.36|0
1630029190000|2021-08-27 01:53:10|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1630029200000|2021-08-27 01:53:20|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1630029240000|2021-08-27 01:54:00|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630029260000|2021-08-27 01:54:20|19.17|17.35|19.21|17.38|19.21|17.38|19.17|17.35|0
1630029270000|2021-08-27 01:54:30|19.19|17.36|19.17|17.34|19.21|17.38|19.17|17.34|0
1630029280000|2021-08-27 01:54:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1630029320000|2021-08-27 01:55:20|19.17|17.34|19.21|17.38|19.21|17.38|19.17|17.34|0
1630029360000|2021-08-27 01:56:00|19.17|17.34|19.21|17.38|19.21|17.38|19.17|17.34|0
1630029370000|2021-08-27 01:56:10|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1630029380000|2021-08-27 01:56:20|19.21|17.38|19.17|17.34|19.21|17.38|19.17|17.34|0
1630029410000|2021-08-27 01:56:50|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1630029420000|2021-08-27 01:57:00|19.17|17.34|19.13|17.31|19.17|17.34|19.13|17.31|0
1630029450000|2021-08-27 01:57:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1630029460000|2021-08-27 01:57:40|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1630029470000|2021-08-27 01:57:50|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1630029480000|2021-08-27 01:58:00|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1630029490000|2021-08-27 01:58:10|19.17|17.34|19.13|17.31|19.17|17.34|19.13|17.31|0
1630029510000|2021-08-27 01:58:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1630029530000|2021-08-27 01:58:50|19.21|17.38|19.17|17.34|19.21|17.38|19.17|17.34|0
1630029550000|2021-08-27 01:59:10|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1630029560000|2021-08-27 01:59:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1630029570000|2021-08-27 01:59:30|19.19|17.36|19.21|17.38|19.21|17.38|19.19|17.36|0
1630029580000|2021-08-27 01:59:40|19.17|17.34|19.21|17.38|19.21|17.38|19.17|17.34|0
1630029590000|2021-08-27 01:59:50|19.17|17.34|19.17|17.34|19.19|17.36|19.17|17.34|0
1630029600000|2021-08-27 02:00:00|19.13|17.3|19.13|17.3|19.13|17.3|19.13|17.3|0
1630029610000|2021-08-27 02:00:10|19.17|17.34|19.13|17.3|19.17|17.34|19.13|17.3|0
1630029650000|2021-08-27 02:00:50|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1630029660000|2021-08-27 02:01:00|19.11|17.29|19.13|17.3|19.13|17.3|19.09|17.27|0
1630029670000|2021-08-27 02:01:10|19.12|17.27|19.08|17.27|19.12|17.27|19.08|17.27|0
1630029690000|2021-08-27 02:01:30|19.05|17.23|19.04|17.23|19.05|17.23|19.04|17.23|0
1630029710000|2021-08-27 02:01:50|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1630029720000|2021-08-27 02:02:00|19.04|17.23|19|17.19|19.04|17.23|19|17.19|0
1630029750000|2021-08-27 02:02:30|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1630029760000|2021-08-27 02:02:40|18.93|17.12|18.92|17.12|18.93|17.12|18.92|17.12|0
1630029770000|2021-08-27 02:02:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1630029780000|2021-08-27 02:03:00|18.92|17.12|18.89|17.09|18.92|17.12|18.89|17.09|0
1630029800000|2021-08-27 02:03:20|18.85|17.05|18.88|17.09|18.92|17.12|18.85|17.05|0
1630029810000|2021-08-27 02:03:30|18.77|16.98|18.61|16.84|18.77|16.98|18.61|16.84|0
1630029820000|2021-08-27 02:03:40|18.69|16.91|18.73|16.94|18.73|16.94|18.69|16.91|0
1630029830000|2021-08-27 02:03:50|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1630029840000|2021-08-27 02:04:00|18.65|16.87|18.69|16.91|18.69|16.91|18.65|16.87|0
1630029850000|2021-08-27 02:04:10|18.67|16.89|18.69|16.91|18.69|16.91|18.67|16.89|0
1630029860000|2021-08-27 02:04:20|18.65|16.87|18.69|16.91|18.69|16.91|18.65|16.87|0
1630029870000|2021-08-27 02:04:30|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1630029880000|2021-08-27 02:04:40|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1630029890000|2021-08-27 02:04:50|18.65|16.87|18.61|16.84|18.65|16.87|18.61|16.84|0
1630029900000|2021-08-27 02:05:00|18.65|16.87|18.53|16.77|18.65|16.87|18.53|16.77|0
1630029910000|2021-08-27 02:05:10|18.57|16.8|18.61|16.84|18.61|16.84|18.57|16.8|0
1630029920000|2021-08-27 02:05:20|18.57|16.8|18.59|16.82|18.59|16.82|18.57|16.8|0
1630029930000|2021-08-27 02:05:30|18.57|16.8|18.41|16.66|18.57|16.8|18.38|16.63|0
1630029940000|2021-08-27 02:05:40|18.45|16.7|18.41|16.66|18.45|16.7|18.41|16.66|0
1630029950000|2021-08-27 02:05:50|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630029960000|2021-08-27 02:06:00|18.41|16.66|18.38|16.63|18.41|16.66|18.38|16.63|0
1630029970000|2021-08-27 02:06:10|18.34|16.59|18.41|16.66|18.41|16.66|18.34|16.59|0
1630029980000|2021-08-27 02:06:20|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1630029990000|2021-08-27 02:06:30|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1630030000000|2021-08-27 02:06:40|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1630030010000|2021-08-27 02:06:50|18.39|16.64|18.37|16.62|18.39|16.64|18.37|16.62|0
1630030020000|2021-08-27 02:07:00|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1630030050000|2021-08-27 02:07:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030060000|2021-08-27 02:07:40|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1630030070000|2021-08-27 02:07:50|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1630030080000|2021-08-27 02:08:00|18.33|16.55|18.3|16.55|18.33|16.55|18.3|16.55|0
1630030090000|2021-08-27 02:08:10|18.26|16.52|18.3|16.55|18.3|16.55|18.26|16.52|0
1630030110000|2021-08-27 02:08:30|18.26|16.52|18.3|16.55|18.3|16.55|18.26|16.52|0
1630030130000|2021-08-27 02:08:50|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630030140000|2021-08-27 02:09:00|18.37|16.62|18.33|16.59|18.37|16.62|18.33|16.59|0
1630030170000|2021-08-27 02:09:30|18.32|16.57|18.3|16.55|18.32|16.57|18.3|16.55|0
1630030180000|2021-08-27 02:09:40|18.33|16.59|18.33|16.59|18.33|16.59|18.3|16.55|0
1630030220000|2021-08-27 02:10:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030260000|2021-08-27 02:11:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1630030270000|2021-08-27 02:11:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030280000|2021-08-27 02:11:20|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1630030290000|2021-08-27 02:11:30|18.37|16.62|18.41|16.66|18.41|16.66|18.37|16.62|0
1630030300000|2021-08-27 02:11:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030310000|2021-08-27 02:11:50|18.41|16.66|18.37|16.62|18.41|16.66|18.37|16.62|0
1630030320000|2021-08-27 02:12:00|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630030330000|2021-08-27 02:12:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030350000|2021-08-27 02:12:30|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1630030360000|2021-08-27 02:12:40|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630030370000|2021-08-27 02:12:50|18.37|16.62|18.37|16.62|18.37|16.62|18.35|16.6|0
1630030380000|2021-08-27 02:13:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630030390000|2021-08-27 02:13:10|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630030420000|2021-08-27 02:13:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030440000|2021-08-27 02:14:00|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1630030450000|2021-08-27 02:14:10|18.37|16.62|18.41|16.65|18.41|16.65|18.37|16.62|0
1630030460000|2021-08-27 02:14:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030490000|2021-08-27 02:14:50|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630030510000|2021-08-27 02:15:10|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1630030520000|2021-08-27 02:15:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030530000|2021-08-27 02:15:30|18.41|16.65|18.41|16.65|18.41|16.65|18.39|16.64|0
1630030540000|2021-08-27 02:15:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030550000|2021-08-27 02:15:50|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1630030560000|2021-08-27 02:16:00|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1630030570000|2021-08-27 02:16:10|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630030590000|2021-08-27 02:16:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630030650000|2021-08-27 02:17:30|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1630030660000|2021-08-27 02:17:40|18.36||18.36||18.36||18.36||0
1630030670000|2021-08-27 02:17:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630030770000|2021-08-27 02:19:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630030800000|2021-08-27 02:20:00|18.32|16.58|18.36|16.61|18.36|16.61|18.32|16.58|0
1630030810000|2021-08-27 02:20:10|18.32|16.58|18.32|16.58|18.36|16.61|18.32|16.58|0
1630030850000|2021-08-27 02:20:50|18.31|16.56|18.29|16.54|18.31|16.56|18.29|16.54|0
1630030860000|2021-08-27 02:21:00|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630030890000|2021-08-27 02:21:30|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630030950000|2021-08-27 02:22:30|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630030960000|2021-08-27 02:22:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630030970000|2021-08-27 02:22:50|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630030980000|2021-08-27 02:23:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630031000000|2021-08-27 02:23:20|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630031020000|2021-08-27 02:23:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630031040000|2021-08-27 02:24:00|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630031060000|2021-08-27 02:24:20|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1630031120000|2021-08-27 02:25:20|18.3|16.57|18.32|16.57|18.32|16.57|18.3|16.56|0
1630031130000|2021-08-27 02:25:30|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630031140000|2021-08-27 02:25:40|18.32|16.57|18.28|16.54|18.32|16.57|18.28|16.54|0
1630031160000|2021-08-27 02:26:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630031170000|2021-08-27 02:26:10|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1630031180000|2021-08-27 02:26:20|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630031190000|2021-08-27 02:26:30|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630031200000|2021-08-27 02:26:40|18.17|16.44|18.2|16.47|18.2|16.47|18.17|16.44|0
1630031220000|2021-08-27 02:27:00|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1630031240000|2021-08-27 02:27:20|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1630031270000|2021-08-27 02:27:50|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630031280000|2021-08-27 02:28:00|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1630031310000|2021-08-27 02:28:30|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1630031320000|2021-08-27 02:28:40|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1630031330000|2021-08-27 02:28:50|18.14|16.42|18.12|16.4|18.14|16.42|18.12|16.4|0
1630031360000|2021-08-27 02:29:20|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1630031370000|2021-08-27 02:29:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630031380000|2021-08-27 02:29:40|18.09|16.36|18.07|16.35|18.09|16.36|18.07|16.35|0
1630031390000|2021-08-27 02:29:50|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1630031410000|2021-08-27 02:30:10|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1630031420000|2021-08-27 02:30:20|18.09|16.36|18.09|16.36|18.12|16.4|18.09|16.36|0
1630031430000|2021-08-27 02:30:30|18.12|16.4|18.09|16.36|18.12|16.4|18.09|16.36|0
1630031450000|2021-08-27 02:30:50|18.08||18.08||18.08||18.08||0
1630031460000|2021-08-27 02:31:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1630031470000|2021-08-27 02:31:10|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1630031500000|2021-08-27 02:31:40|18.08|16.36|18.07|16.35|18.08|16.36|18.07|16.35|0
1630031510000|2021-08-27 02:31:50|18.05|16.33|18.05|16.33|18.08|16.36|18.05|16.33|0
1630031530000|2021-08-27 02:32:10|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1630031540000|2021-08-27 02:32:20|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1630031570000|2021-08-27 02:32:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1630031580000|2021-08-27 02:33:00|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1630031590000|2021-08-27 02:33:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1630031620000|2021-08-27 02:33:40|17.99|16.28|17.97|16.26|18.01|16.29|17.97|16.26|0
1630031680000|2021-08-27 02:34:40|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1630031700000|2021-08-27 02:35:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1630031730000|2021-08-27 02:35:30|18|16.29|18|16.29|18|16.29|18|16.29|0
1630031740000|2021-08-27 02:35:40|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1630031760000|2021-08-27 02:36:00|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1630031770000|2021-08-27 02:36:10|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1630031810000|2021-08-27 02:36:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630031840000|2021-08-27 02:37:20|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1630031850000|2021-08-27 02:37:30|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630031890000|2021-08-27 02:38:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630031920000|2021-08-27 02:38:40|18.1|16.37|18.12|16.39|18.12|16.39|18.08|16.36|0
1630031930000|2021-08-27 02:38:50|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630031940000|2021-08-27 02:39:00|18.12|16.39|18.12|16.39|18.12|16.39|18.08|16.36|0
1630031950000|2021-08-27 02:39:10|18.1|16.37|18.08|16.36|18.1|16.37|18.08|16.36|0
1630031990000|2021-08-27 02:39:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630032000000|2021-08-27 02:40:00|18.1|16.37|18.08|16.36|18.1|16.37|18.08|16.36|0
1630032020000|2021-08-27 02:40:20|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1630032030000|2021-08-27 02:40:30|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1630032070000|2021-08-27 02:41:10|18.13|16.41|18.11|16.39|18.13|16.41|18.11|16.39|0
1630032090000|2021-08-27 02:41:30|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630032110000|2021-08-27 02:41:50|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1630032170000|2021-08-27 02:42:50|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630032180000|2021-08-27 02:43:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630032270000|2021-08-27 02:44:30|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630032280000|2021-08-27 02:44:40|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1630032300000|2021-08-27 02:45:00|18.09|16.37|18.11|16.39|18.11|16.39|18.09|16.37|0
1630032360000|2021-08-27 02:46:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630032380000|2021-08-27 02:46:20|18.11|16.38|18.11|16.38|18.11|16.38|18.07|16.35|0
1630032390000|2021-08-27 02:46:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630032470000|2021-08-27 02:47:50|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630032500000|2021-08-27 02:48:20|18.13|16.4|18.11|16.38|18.13|16.4|18.11|16.38|0
1630032510000|2021-08-27 02:48:30|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630032520000|2021-08-27 02:48:40|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1630032540000|2021-08-27 02:49:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630032570000|2021-08-27 02:49:30|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1630032640000|2021-08-27 02:50:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1630032650000|2021-08-27 02:50:50|18.22|16.49|18.18|16.45|18.22|16.49|18.18|16.45|0
1630032660000|2021-08-27 02:51:00|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1630032690000|2021-08-27 02:51:30|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630032700000|2021-08-27 02:51:40|18.1|16.42|18.14|16.42|18.14|16.42|18.1|16.42|0
1630032710000|2021-08-27 02:51:50|18.1|16.38|18.14|16.42|18.14|16.42|18.1|16.38|0
1630032720000|2021-08-27 02:52:00|18.1|16.41|18.1|16.38|18.1|16.41|18.1|16.38|0
1630032730000|2021-08-27 02:52:10|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1630032740000|2021-08-27 02:52:20|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630032760000|2021-08-27 02:52:40|18.14|16.41|18.14|16.41|18.16|16.43|18.14|16.41|0
1630032770000|2021-08-27 02:52:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630032810000|2021-08-27 02:53:30|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630032820000|2021-08-27 02:53:40|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630032830000|2021-08-27 02:53:50|18.2|16.47|18.22|16.48|18.22|16.48|18.18|16.45|0
1630032840000|2021-08-27 02:54:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630032850000|2021-08-27 02:54:10|18.14|16.41|18.18|16.45|18.18|16.45|18.14|16.41|0
1630032880000|2021-08-27 02:54:40|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630032910000|2021-08-27 02:55:10|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1630032920000|2021-08-27 02:55:20|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630032950000|2021-08-27 02:55:50|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630032960000|2021-08-27 02:56:00|18.22|16.48|18.25|16.52|18.25|16.52|18.22|16.48|0
1630033000000|2021-08-27 02:56:40|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630033010000|2021-08-27 02:56:50|18.25|16.52|18.25|16.51|18.25|16.52|18.25|16.51|0
1630033020000|2021-08-27 02:57:00|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630033030000|2021-08-27 02:57:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630033040000|2021-08-27 02:57:20|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630033050000|2021-08-27 02:57:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630033060000|2021-08-27 02:57:40|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630033070000|2021-08-27 02:57:50|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630033080000|2021-08-27 02:58:00|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630033090000|2021-08-27 02:58:10|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1630033130000|2021-08-27 02:58:50|18.21|16.48|18.21|16.48|18.25|16.51|18.21|16.48|0
1630033140000|2021-08-27 02:59:00|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630033150000|2021-08-27 02:59:10|18.29|16.55|18.29|16.55|18.29|16.55|18.25|16.51|0
1630033160000|2021-08-27 02:59:20|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1630033170000|2021-08-27 02:59:30|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1630033190000|2021-08-27 02:59:50|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1630033200000|2021-08-27 03:00:00|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630033220000|2021-08-27 03:00:20|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1630033230000|2021-08-27 03:00:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630033240000|2021-08-27 03:00:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630033250000|2021-08-27 03:00:50|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630033260000|2021-08-27 03:01:00|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1630033280000|2021-08-27 03:01:20|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630033300000|2021-08-27 03:01:40|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630033320000|2021-08-27 03:02:00|18.36|16.62|18.33|16.58|18.36|16.62|18.33|16.58|0
1630033330000|2021-08-27 03:02:10|18.36|16.62|18.33|16.58|18.36|16.62|18.33|16.58|0
1630033350000|2021-08-27 03:02:30|18.36|16.62|18.36|16.62|18.36|16.62|18.36|16.62|0
1630033360000|2021-08-27 03:02:40||16.61||16.61||16.61||16.61|0
1630033380000|2021-08-27 03:03:00|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1630033400000|2021-08-27 03:03:20|18.34|16.6|18.32|16.58|18.34|16.6|18.32|16.58|0
1630033410000|2021-08-27 03:03:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630033430000|2021-08-27 03:03:50|18.38|16.63|18.36|16.61|18.38|16.63|18.36|16.61|0
1630033440000|2021-08-27 03:04:00|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1630033470000|2021-08-27 03:04:30|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630033480000|2021-08-27 03:04:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630033510000|2021-08-27 03:05:10|18.32|16.58|18.36|16.61|18.36|16.61|18.32|16.58|0
1630033520000|2021-08-27 03:05:20|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630033540000|2021-08-27 03:05:40|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1630033550000|2021-08-27 03:05:50|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1630033590000|2021-08-27 03:06:30|18.28|16.54|18.28|16.54|18.32|16.58|18.28|16.54|0
1630033610000|2021-08-27 03:06:50|18.32|16.58|18.32|16.58|18.32|16.58|18.28|16.54|0
1630033660000|2021-08-27 03:07:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630033680000|2021-08-27 03:08:00|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630033710000|2021-08-27 03:08:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630033780000|2021-08-27 03:09:40|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1630033820000|2021-08-27 03:10:20|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630033830000|2021-08-27 03:10:30|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1630033880000|2021-08-27 03:11:20|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630033920000|2021-08-27 03:12:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630033940000|2021-08-27 03:12:20|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1630034000000|2021-08-27 03:13:20|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1630034030000|2021-08-27 03:13:50|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630034040000|2021-08-27 03:14:00|18.22|16.48|18.24|16.5|18.24|16.5|18.22|16.48|0
1630034070000|2021-08-27 03:14:30|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630034080000|2021-08-27 03:14:40|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630034090000|2021-08-27 03:14:50|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1630034100000|2021-08-27 03:15:00|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630034110000|2021-08-27 03:15:10|18.3|16.55|18.31|16.57|18.31|16.57|18.3|16.55|0
1630034120000|2021-08-27 03:15:20|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1630034130000|2021-08-27 03:15:30|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630034140000|2021-08-27 03:15:40|18.39|16.64|18.39|16.64|18.39|16.64|18.35|16.6|0
1630034150000|2021-08-27 03:15:50|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630034160000|2021-08-27 03:16:00|18.37|16.62|18.35|16.6|18.39|16.64|18.35|16.6|0
1630034190000|2021-08-27 03:16:30|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1630034200000|2021-08-27 03:16:40|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1630034220000|2021-08-27 03:17:00|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1630034230000|2021-08-27 03:17:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630034260000|2021-08-27 03:17:40|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1630034270000|2021-08-27 03:17:50|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630034280000|2021-08-27 03:18:00|18.31|16.57|18.31|16.57|18.33|16.59|18.31|16.57|0
1630034310000|2021-08-27 03:18:30|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630034340000|2021-08-27 03:19:00|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1630034370000|2021-08-27 03:19:30|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630034400000|2021-08-27 03:20:00|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1630034410000|2021-08-27 03:20:10|18.33|16.58|18.35|16.6|18.35|16.6|18.33|16.58|0
1630034440000|2021-08-27 03:20:40|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630034470000|2021-08-27 03:21:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630034500000|2021-08-27 03:21:40|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1630034520000|2021-08-27 03:22:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1630034580000|2021-08-27 03:23:00|18.38|16.63|18.42|16.67|18.42|16.67|18.38|16.63|0
1630034590000|2021-08-27 03:23:10|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630034640000|2021-08-27 03:24:00|18.42|16.67|18.38|16.63|18.42|16.67|18.38|16.63|0
1630034660000|2021-08-27 03:24:20|18.36|16.62|18.36|16.62|18.36|16.62|18.34|16.6|0
1630034670000|2021-08-27 03:24:30|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630034680000|2021-08-27 03:24:40|18.42|16.67|18.38|16.63|18.42|16.67|18.38|16.63|0
1630034690000|2021-08-27 03:24:50|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1630034700000|2021-08-27 03:25:00|18.36|16.62|18.36|16.62|18.36|16.62|18.36|16.62|0
1630034710000|2021-08-27 03:25:10|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1630034740000|2021-08-27 03:25:40|18.33|16.58|18.3|16.56|18.33|16.58|18.3|16.56|0
1630034780000|2021-08-27 03:26:20|18.29|16.54|18.27|16.53|18.29|16.54|18.27|16.53|0
1630034810000|2021-08-27 03:26:50|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1630034840000|2021-08-27 03:27:20|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1630034860000|2021-08-27 03:27:40||16.59||16.59||16.59||16.59|0
1630034900000|2021-08-27 03:28:20|18.36|16.61|18.38|16.63|18.38|16.63|18.36|16.61|0
1630034910000|2021-08-27 03:28:30|18.36|16.61|18.34|16.59|18.38|16.63|18.34|16.59|0
1630034920000|2021-08-27 03:28:40|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630034940000|2021-08-27 03:29:00|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1630034950000|2021-08-27 03:29:10|18.36|16.61|18.34|16.59|18.38|16.63|18.34|16.59|0
1630035000000|2021-08-27 03:30:00|18.32|16.58|18.3|16.56|18.32|16.58|18.3|16.56|0
1630035010000|2021-08-27 03:30:10|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1630035020000|2021-08-27 03:30:20|18.38|16.63|18.34|16.59|18.38|16.63|18.34|16.59|0
1630035030000|2021-08-27 03:30:30|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630035070000|2021-08-27 03:31:10|18.42|16.66|18.38|16.63|18.42|16.66|18.38|16.63|0
1630035080000|2021-08-27 03:31:20|18.42|16.66|18.42|16.66|18.42|16.66|18.4|16.65|0
1630035110000|2021-08-27 03:31:50|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630035130000|2021-08-27 03:32:10|18.34|16.59|18.38|16.63|18.38|16.63|18.34|16.59|0
1630035140000|2021-08-27 03:32:20|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1630035150000|2021-08-27 03:32:30|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1630035160000|2021-08-27 03:32:40|18.41|16.66|18.41|16.66|18.41|16.66|18.38|16.63|0
1630035230000|2021-08-27 03:33:50|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630035240000|2021-08-27 03:34:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630035250000|2021-08-27 03:34:10|18.34|16.59|18.3|16.55|18.34|16.59|18.3|16.55|0
1630035270000|2021-08-27 03:34:30|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1630035300000|2021-08-27 03:35:00|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1630035320000|2021-08-27 03:35:20|18.3|16.55|18.32|16.57|18.32|16.57|18.3|16.55|0
1630035330000|2021-08-27 03:35:30|18.33|16.59|18.3|16.55|18.33|16.59|18.3|16.55|0
1630035340000|2021-08-27 03:35:40|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630035350000|2021-08-27 03:35:50|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1630035360000|2021-08-27 03:36:00|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630035370000|2021-08-27 03:36:10|18.37|16.62|18.35|16.61|18.37|16.62|18.35|16.61|0
1630035380000|2021-08-27 03:36:20|18.37|16.62|18.35|16.61|18.37|16.62|18.35|16.61|0
1630035390000|2021-08-27 03:36:30|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630035410000|2021-08-27 03:36:50|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1630035420000|2021-08-27 03:37:00|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1630035460000|2021-08-27 03:37:40|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035540000|2021-08-27 03:39:00|18.25|16.52|18.27|16.53|18.27|16.53|18.25|16.52|0
1630035550000|2021-08-27 03:39:10|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035560000|2021-08-27 03:39:20|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1630035580000|2021-08-27 03:39:40|18.27|16.53|18.25|16.52|18.27|16.53|18.25|16.52|0
1630035590000|2021-08-27 03:39:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035600000|2021-08-27 03:40:00|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1630035610000|2021-08-27 03:40:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630035620000|2021-08-27 03:40:20|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1630035630000|2021-08-27 03:40:30|18.27|16.53|18.29|16.55|18.29|16.55|18.25|16.52|0
1630035650000|2021-08-27 03:40:50|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630035670000|2021-08-27 03:41:10|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035680000|2021-08-27 03:41:20|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630035710000|2021-08-27 03:41:50|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1630035720000|2021-08-27 03:42:00|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1630035730000|2021-08-27 03:42:10|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630035740000|2021-08-27 03:42:20|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035750000|2021-08-27 03:42:30|18.25|16.51|18.27|16.53|18.27|16.53|18.25|16.51|0
1630035760000|2021-08-27 03:42:40|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035790000|2021-08-27 03:43:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630035800000|2021-08-27 03:43:20|18.29|16.55|18.27|16.53|18.29|16.55|18.27|16.53|0
1630035810000|2021-08-27 03:43:30|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035820000|2021-08-27 03:43:40|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1630035850000|2021-08-27 03:44:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630035870000|2021-08-27 03:44:30|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630035890000|2021-08-27 03:44:50|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1630035900000|2021-08-27 03:45:00|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1630036000000|2021-08-27 03:46:40|18.29|16.54|18.29|16.54|18.29|16.54|18.29|16.54|0
1630036020000|2021-08-27 03:47:00|18.27|16.53|18.29|16.54|18.29|16.54|18.27|16.53|0
1630036030000|2021-08-27 03:47:10|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630036050000|2021-08-27 03:47:30|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630036060000|2021-08-27 03:47:40|18.29|16.54|18.29|16.54|18.29|16.54|18.29|16.54|0
1630036070000|2021-08-27 03:47:50|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630036080000|2021-08-27 03:48:00|18.29|16.54|18.25|16.51|18.29|16.54|18.25|16.51|0
1630036120000|2021-08-27 03:48:40|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1630036130000|2021-08-27 03:48:50|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1630036210000|2021-08-27 03:50:10|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630036230000|2021-08-27 03:50:30|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1630036260000|2021-08-27 03:51:00|18.19|16.46|18.21|16.47|18.21|16.47|18.19|16.46|0
1630036280000|2021-08-27 03:51:20|18.19|16.46|18.21|16.47|18.21|16.47|18.19|16.46|0
1630036320000|2021-08-27 03:52:00|18.2|16.44|18.17|16.44|18.2|16.44|18.17|16.44|0
1630036330000|2021-08-27 03:52:10|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1630036340000|2021-08-27 03:52:20|18.17|16.44|18.2|16.47|18.2|16.47|18.17|16.44|0
1630036350000|2021-08-27 03:52:30|18.17|16.44|18.2|16.47|18.2|16.47|18.17|16.44|0
1630036360000|2021-08-27 03:52:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630036430000|2021-08-27 03:53:50|18.16|16.43|18.2|16.47|18.2|16.47|18.16|16.43|0
1630036500000|2021-08-27 03:55:00|18.22|16.49|18.2|16.47|18.22|16.49|18.2|16.47|0
1630036520000|2021-08-27 03:55:20|18.22|16.49|18.22|16.49|18.24|16.5|18.22|16.49|0
1630036530000|2021-08-27 03:55:30|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1630036560000|2021-08-27 03:56:00|18.22|16.49|18.24|16.5|18.24|16.5|18.22|16.49|0
1630036570000|2021-08-27 03:56:10|18.2|16.47|18.2|16.47|18.22|16.49|18.2|16.47|0
1630036580000|2021-08-27 03:56:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630036610000|2021-08-27 03:56:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630036680000|2021-08-27 03:58:00|18.3|16.55|18.31|16.57|18.31|16.57|18.3|16.55|0
1630036690000|2021-08-27 03:58:10|18.28|16.54|18.31|16.57|18.31|16.57|18.28|16.54|0
1630036810000|2021-08-27 04:00:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630036950000|2021-08-27 04:02:30|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1630036960000|2021-08-27 04:02:40|18.29|16.55|18.31|16.57|18.31|16.57|18.27|16.53|0
1630036970000|2021-08-27 04:02:50|18.29|16.55|18.29|16.55|18.31|16.57|18.27|16.53|0
1630036980000|2021-08-27 04:03:00|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630037090000|2021-08-27 04:04:50|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1630037100000|2021-08-27 04:05:00|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630037280000|2021-08-27 04:08:00|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1630037320000|2021-08-27 04:08:40|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630037410000|2021-08-27 04:10:10|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1630037450000|2021-08-27 04:10:50|18.27|16.53|18.23|16.49|18.27|16.53|18.23|16.49|0
1630037490000|2021-08-27 04:11:30|18.26|16.53|18.26|16.53|18.26|16.53|18.26|16.53|0
1630037500000|2021-08-27 04:11:40||16.52||16.52||16.52||16.52|0
1630037510000|2021-08-27 04:11:50|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1630037520000|2021-08-27 04:12:00|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1630037570000|2021-08-27 04:12:50|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1630037580000|2021-08-27 04:13:00|18.26|16.52|18.26|16.52|18.26|16.52|18.24|16.51|0
1630037620000|2021-08-27 04:13:40|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1630037630000|2021-08-27 04:13:50|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1630037880000|2021-08-27 04:18:00|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1630037900000|2021-08-27 04:18:20|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630037910000|2021-08-27 04:18:30|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1630037950000|2021-08-27 04:19:10|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630038010000|2021-08-27 04:20:10|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1630038040000|2021-08-27 04:20:40|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630038070000|2021-08-27 04:21:10|18.08|16.36|18.06|16.34|18.08|16.36|18.06|16.34|0
1630038080000|2021-08-27 04:21:20|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1630038090000|2021-08-27 04:21:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630038100000|2021-08-27 04:21:40|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630038200000|2021-08-27 04:23:20|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630038210000|2021-08-27 04:23:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630038240000|2021-08-27 04:24:00|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1630038300000|2021-08-27 04:25:00|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1630038320000|2021-08-27 04:25:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630038350000|2021-08-27 04:25:50||16.37||16.37||16.37||16.37|0
1630038380000|2021-08-27 04:26:20|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630038390000|2021-08-27 04:26:30|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1630038410000|2021-08-27 04:26:50|18.08|16.36|18.1|16.37|18.1|16.37|18.08|16.36|0
1630038500000|2021-08-27 04:28:20|18.06|16.34|18.1|16.37|18.1|16.37|18.06|16.34|0
1630038540000|2021-08-27 04:29:00|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1630038640000|2021-08-27 04:30:40|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1630038670000|2021-08-27 04:31:10|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1630038700000|2021-08-27 04:31:40||16.4||16.4||16.4||16.4|0
1630038730000|2021-08-27 04:32:10|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1630038740000|2021-08-27 04:32:20|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630038750000|2021-08-27 04:32:30|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1630038860000|2021-08-27 04:34:20|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1630038870000|2021-08-27 04:34:30|18.23|16.49|18.24|16.51|18.24|16.51|18.23|16.49|0
1630038880000|2021-08-27 04:34:40|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1630038920000|2021-08-27 04:35:20|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1630039000000|2021-08-27 04:36:40||16.5||16.5||16.5||16.5|0
1630039020000|2021-08-27 04:37:00|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630039030000|2021-08-27 04:37:10|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1630039070000|2021-08-27 04:37:50|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630039270000|2021-08-27 04:41:10|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630039280000|2021-08-27 04:41:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630039310000|2021-08-27 04:41:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630039320000|2021-08-27 04:42:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630039440000|2021-08-27 04:44:00|18.27|16.53|18.24|16.5|18.27|16.53|18.24|16.5|0
1630039460000|2021-08-27 04:44:20|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1630039470000|2021-08-27 04:44:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630039480000|2021-08-27 04:44:40|18.26|16.52|18.26|16.52|18.26|16.52|18.24|16.5|0
1630039490000|2021-08-27 04:44:50|18.27|16.53|18.24|16.5|18.27|16.53|18.24|16.5|0
1630039500000|2021-08-27 04:45:00|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1630039610000|2021-08-27 04:46:50|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1630039670000|2021-08-27 04:47:50|18.14|16.41|18.12|16.39|18.14|16.41|18.12|16.39|0
1630039840000|2021-08-27 04:50:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630039860000|2021-08-27 04:51:00|18.19|16.46|18.19|16.46|18.19|16.46|18.17|16.44|0
1630039870000|2021-08-27 04:51:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630039920000|2021-08-27 04:52:00|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630039930000|2021-08-27 04:52:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630039960000|2021-08-27 04:52:40|18.19|16.46|18.15|16.42|18.19|16.46|18.15|16.42|0
1630039970000|2021-08-27 04:52:50|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630039980000|2021-08-27 04:53:00|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1630039990000|2021-08-27 04:53:10|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630040050000|2021-08-27 04:54:10|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1630040060000|2021-08-27 04:54:20|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1630040100000|2021-08-27 04:55:00|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1630040110000|2021-08-27 04:55:10|18.21|16.47|18.19|16.46|18.21|16.47|18.19|16.46|0
1630040150000|2021-08-27 04:55:50|18.15|16.42|18.19|16.45|18.19|16.45|18.15|16.42|0
1630040160000|2021-08-27 04:56:00|18.17|16.44|18.15|16.42|18.17|16.44|18.15|16.42|0
1630040180000|2021-08-27 04:56:20|18.11|16.39|18.11|16.39|18.13|16.4|18.11|16.39|0
1630040210000|2021-08-27 04:56:50||16.38||16.38||16.38||16.38|0
1630040230000|2021-08-27 04:57:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630040250000|2021-08-27 04:57:30|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630040260000|2021-08-27 04:57:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630040280000|2021-08-27 04:58:00|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1630040290000|2021-08-27 04:58:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630040310000|2021-08-27 04:58:30|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1630040340000|2021-08-27 04:59:00|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630040350000|2021-08-27 04:59:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630040360000|2021-08-27 04:59:20|18.11|16.38|18.13|16.4|18.13|16.4|18.11|16.38|0
1630040370000|2021-08-27 04:59:30|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630040400000|2021-08-27 05:00:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630040410000|2021-08-27 05:00:10|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1630040430000|2021-08-27 05:00:30|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630040460000|2021-08-27 05:01:00|18.14|16.42|18.14|16.42|18.14|16.42|18.13|16.4|0
1630040470000|2021-08-27 05:01:10|18.13|16.4|18.11|16.38|18.13|16.4|18.11|16.38|0
1630040490000|2021-08-27 05:01:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630040510000|2021-08-27 05:01:50|18.11|16.38|18.09|16.36|18.11|16.38|18.09|16.36|0
1630040520000|2021-08-27 05:02:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630040530000|2021-08-27 05:02:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630040550000|2021-08-27 05:02:30|18.12|16.4|18.14|16.41|18.14|16.42|18.12|16.4|0
1630040560000|2021-08-27 05:02:40|18.12|16.4|18.1|16.38|18.12|16.4|18.1|16.38|0
1630040570000|2021-08-27 05:02:50|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1630040580000|2021-08-27 05:03:00|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630040650000|2021-08-27 05:04:10|18.07|16.34|18.1|16.38|18.1|16.38|18.07|16.34|0
1630040660000|2021-08-27 05:04:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630040670000|2021-08-27 05:04:30|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630040680000|2021-08-27 05:04:40|18.06|16.34|18.1|16.38|18.1|16.38|18.06|16.34|0
1630040700000|2021-08-27 05:05:00|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1630040710000|2021-08-27 05:05:10|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1630040720000|2021-08-27 05:05:20|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1630040730000|2021-08-27 05:05:30|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1630040740000|2021-08-27 05:05:40|18.12|16.4|18.14|16.41|18.14|16.41|18.12|16.4|0
1630040780000|2021-08-27 05:06:20|18.16|16.43|18.18|16.45|18.18|16.45|18.14|16.41|0
1630040800000|2021-08-27 05:06:40|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630040820000|2021-08-27 05:07:00|18.24|16.5|18.22|16.48|18.24|16.5|18.22|16.48|0
1630040830000|2021-08-27 05:07:10|18.25|16.52|18.25|16.52|18.25|16.52|18.22|16.48|0
1630040840000|2021-08-27 05:07:20|18.24|16.5|18.25|16.52|18.25|16.52|18.24|16.5|0
1630040850000|2021-08-27 05:07:30|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1630040860000|2021-08-27 05:07:40|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1630040870000|2021-08-27 05:07:50||16.51||16.51||16.51||16.51|0
1630040910000|2021-08-27 05:08:30|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1630040920000|2021-08-27 05:08:40|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1630040930000|2021-08-27 05:08:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1630040940000|2021-08-27 05:09:00|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1630040950000|2021-08-27 05:09:10|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1630040960000|2021-08-27 05:09:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1630040980000|2021-08-27 05:09:40|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1630040990000|2021-08-27 05:09:50|18.43|16.67|18.44|16.69|18.44|16.69|18.43|16.67|0
1630041000000|2021-08-27 05:10:00|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1630041010000|2021-08-27 05:10:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1630041020000|2021-08-27 05:10:20|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1630041030000|2021-08-27 05:10:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630041050000|2021-08-27 05:10:50|18.41|16.65|18.37|16.62|18.41|16.65|18.37|16.62|0
1630041060000|2021-08-27 05:11:00|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1630041070000|2021-08-27 05:11:10|18.37|16.62|18.37|16.62|18.39|16.64|18.37|16.62|0
1630041080000|2021-08-27 05:11:20|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630041090000|2021-08-27 05:11:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630041110000|2021-08-27 05:11:50|18.33|16.58|18.37|16.62|18.37|16.62|18.33|16.58|0
1630041130000|2021-08-27 05:12:10|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630041140000|2021-08-27 05:12:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1630041150000|2021-08-27 05:12:30|18.36||18.36||18.36||18.36||0
1630041190000|2021-08-27 05:13:10|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1630041200000|2021-08-27 05:13:20|18.36|16.62|18.36|16.62|18.36|16.62|18.36|16.62|0
1630041210000|2021-08-27 05:13:30|18.33|16.58|18.35|16.6|18.35|16.6|18.33|16.58|0
1630041220000|2021-08-27 05:13:40|18.33|16.58|18.33|16.58|18.36|16.62|18.33|16.58|0
1630041230000|2021-08-27 05:13:50|18.35|16.6|18.36|16.61|18.36|16.61|18.35|16.6|0
1630041240000|2021-08-27 05:14:00|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630041270000|2021-08-27 05:14:30|18.34|16.6|18.32|16.58|18.34|16.6|18.32|16.58|0
1630041280000|2021-08-27 05:14:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630041320000|2021-08-27 05:15:20|18.32|16.58|18.36|16.61|18.36|16.61|18.32|16.58|0
1630041340000|2021-08-27 05:15:40|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630041360000|2021-08-27 05:16:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1630041370000|2021-08-27 05:16:10|18.32|16.58|18.32|16.58|18.36|16.61|18.32|16.58|0
1630041380000|2021-08-27 05:16:20|18.36|16.61|18.36|16.61|18.36|16.61|18.32|16.58|0
1630041390000|2021-08-27 05:16:30|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1630041400000|2021-08-27 05:16:40|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630041410000|2021-08-27 05:16:50|18.36|16.61|18.36|16.61|18.36|16.61|18.32|16.58|0
1630041440000|2021-08-27 05:17:20|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1630041470000|2021-08-27 05:17:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1630041490000|2021-08-27 05:18:10|18.36|16.61|18.4|16.65|18.4|16.65|18.36|16.61|0
1630041500000|2021-08-27 05:18:20|18.38|16.63|18.36|16.61|18.4|16.65|18.36|16.61|0
1630041550000|2021-08-27 05:19:10|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1630041600000|2021-08-27 05:20:00||16.57||16.57||16.57||16.57|0
1630041620000|2021-08-27 05:20:20|18.3|16.56|18.32|16.57|18.32|16.57|18.3|16.56|0
1630041630000|2021-08-27 05:20:30|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630041640000|2021-08-27 05:20:40|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630041650000|2021-08-27 05:20:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1630041670000|2021-08-27 05:21:10|18.32|16.57|18.28|16.54|18.32|16.57|18.28|16.54|0
1630041680000|2021-08-27 05:21:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630041700000|2021-08-27 05:21:40|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1630041710000|2021-08-27 05:21:50|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1630041730000|2021-08-27 05:22:10|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630041800000|2021-08-27 05:23:20|18.26|16.52|18.28|16.54|18.28|16.54|18.26|16.52|0
1630041810000|2021-08-27 05:23:30|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1630041880000|2021-08-27 05:24:40|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630041940000|2021-08-27 05:25:40|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1630041950000|2021-08-27 05:25:50|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1630041960000|2021-08-27 05:26:00|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1630041970000|2021-08-27 05:26:10|18.22|16.48|18.2|16.47|18.22|16.48|18.2|16.47|0
1630041980000|2021-08-27 05:26:20|18.22|16.48|18.2|16.47|18.22|16.48|18.2|16.47|0
1630041990000|2021-08-27 05:26:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630042020000|2021-08-27 05:27:00|18.2|16.46|18.24|16.5|18.24|16.5|18.2|16.46|0
1630042070000|2021-08-27 05:27:50|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1630042100000|2021-08-27 05:28:20|18.22|16.48|18.2|16.46|18.22|16.48|18.2|16.46|0
1630042110000|2021-08-27 05:28:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1630042120000|2021-08-27 05:28:40|18.23||18.23||18.23||18.23||0
1630042140000|2021-08-27 05:29:00|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1630042160000|2021-08-27 05:29:20|18.18|16.45|18.2|16.46|18.2|16.46|18.18|16.45|0
1630042170000|2021-08-27 05:29:30|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1630042180000|2021-08-27 05:29:40|18.18|16.45|18.16|16.43|18.2|16.46|18.16|16.43|0
1630042200000|2021-08-27 05:30:00|18.2|16.46|18.16|16.43|18.2|16.46|18.16|16.43|0
1630042230000|2021-08-27 05:30:30|18.19|16.46|18.19|16.46|18.19|16.46|18.16|16.43|0
1630042260000|2021-08-27 05:31:00|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1630042270000|2021-08-27 05:31:10|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630042300000|2021-08-27 05:31:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1630042310000|2021-08-27 05:31:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630042350000|2021-08-27 05:32:30|18.08|16.36|18.04|16.32|18.08|16.36|18.04|16.32|0
1630042380000|2021-08-27 05:33:00|18.02|16.31|18|16.29|18.02|16.31|18|16.29|0
1630042420000|2021-08-27 05:33:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1630042440000|2021-08-27 05:34:00|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1630042450000|2021-08-27 05:34:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1630042460000|2021-08-27 05:34:20|18|16.29|18|16.29|18|16.29|18|16.29|0
1630042470000|2021-08-27 05:34:30|18.04|16.32|18.08|16.35|18.08|16.35|18.04|16.32|0
1630042480000|2021-08-27 05:34:40|18.04|16.32|18.04|16.32|18.08|16.35|18.04|16.32|0
1630042490000|2021-08-27 05:34:50|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1630042500000|2021-08-27 05:35:00|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1630042520000|2021-08-27 05:35:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1630042530000|2021-08-27 05:35:30|18.06|16.34|18.08|16.35|18.08|16.35|18.04|16.32|0
1630042540000|2021-08-27 05:35:40|18.06|16.34|18.04|16.32|18.08|16.35|18.04|16.32|0
1630042550000|2021-08-27 05:35:50|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1630042570000|2021-08-27 05:36:10|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1630042580000|2021-08-27 05:36:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630042590000|2021-08-27 05:36:30|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1630042610000|2021-08-27 05:36:50|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630042630000|2021-08-27 05:37:10|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1630042640000|2021-08-27 05:37:20|18.15|16.42|18.13|16.41|18.15|16.42|18.11|16.39|0
1630042650000|2021-08-27 05:37:30|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1630042660000|2021-08-27 05:37:40|18.13|16.41|18.11|16.39|18.13|16.41|18.11|16.39|0
1630042680000|2021-08-27 05:38:00|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1630042690000|2021-08-27 05:38:10|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1630042730000|2021-08-27 05:38:50|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1630042740000|2021-08-27 05:39:00|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1630042750000|2021-08-27 05:39:10|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1630042780000|2021-08-27 05:39:40|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1630042820000|2021-08-27 05:40:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1630042830000|2021-08-27 05:40:30|18.15|16.42|18.19|16.45|18.19|16.45|18.15|16.42|0
1630042850000|2021-08-27 05:40:50|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630042940000|2021-08-27 05:42:20|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1630042970000|2021-08-27 05:42:50|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630042990000|2021-08-27 05:43:10|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630043050000|2021-08-27 05:44:10|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1630043070000|2021-08-27 05:44:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630043080000|2021-08-27 05:44:40|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1630043090000|2021-08-27 05:44:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1630043100000|2021-08-27 05:45:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1630043110000|2021-08-27 05:45:10|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1630043150000|2021-08-27 05:45:50|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1630043160000|2021-08-27 05:46:00|18.01|16.29|17.99|16.28|18.01|16.29|17.99|16.28|0
1630043170000|2021-08-27 05:46:10|18.03|16.31|18.07|16.35|18.07|16.35|18.03|16.31|0
1630043180000|2021-08-27 05:46:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043190000|2021-08-27 05:46:30|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1630043200000|2021-08-27 05:46:40|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1630043210000|2021-08-27 05:46:50|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043220000|2021-08-27 05:47:00|18.07|16.35|18.09|16.36|18.09|16.36|18.07|16.35|0
1630043230000|2021-08-27 05:47:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043240000|2021-08-27 05:47:20|18.07|16.34|18.07|16.34|18.07|16.34|18.07|16.34|0
1630043260000|2021-08-27 05:47:40|18.06||18.06||18.06||18.06||0
1630043280000|2021-08-27 05:48:00|18.1|16.38|18.1|16.38|18.1|16.38|18.06|16.34|0
1630043290000|2021-08-27 05:48:10|18.08|16.36|18.06|16.34|18.08|16.36|18.06|16.34|0
1630043320000|2021-08-27 05:48:40|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043330000|2021-08-27 05:48:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630043340000|2021-08-27 05:49:00|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1630043370000|2021-08-27 05:49:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630043380000|2021-08-27 05:49:40|18.1|16.38|18.1|16.38|18.1|16.38|18.06|16.34|0
1630043400000|2021-08-27 05:50:00|18.06|16.34|18.06|16.34|18.1|16.38|18.06|16.34|0
1630043410000|2021-08-27 05:50:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043470000|2021-08-27 05:51:10|18.06|16.34|18.1|16.38|18.1|16.38|18.06|16.34|0
1630043490000|2021-08-27 05:51:30|18.06|16.34|18.06|16.34|18.08|16.36|18.06|16.34|0
1630043500000|2021-08-27 05:51:40|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1630043510000|2021-08-27 05:51:50|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1630043520000|2021-08-27 05:52:00|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630043580000|2021-08-27 05:53:00|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1630043600000|2021-08-27 05:53:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630043610000|2021-08-27 05:53:30|18.04|16.32|18.04|16.32|18.04|16.32|18.02|16.31|0
1630043620000|2021-08-27 05:53:40|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1630043630000|2021-08-27 05:53:50|18.1|16.37|18.14|16.41|18.14|16.41|18.1|16.37|0
1630043650000|2021-08-27 05:54:10|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630043660000|2021-08-27 05:54:20|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1630043680000|2021-08-27 05:54:40|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1630043700000|2021-08-27 05:55:00|18.15|16.43|18.17|16.44|18.17|16.44|18.13|16.41|0
1630043710000|2021-08-27 05:55:10|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1630043730000|2021-08-27 05:55:30|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1630043740000|2021-08-27 05:55:40|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1630043750000|2021-08-27 05:55:50|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630043760000|2021-08-27 05:56:00|18.13|16.41|18.13|16.41|18.17|16.44|18.13|16.41|0
1630043770000|2021-08-27 05:56:10|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1630043780000|2021-08-27 05:56:20|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1630043790000|2021-08-27 05:56:30|18.13|16.41|18.1|16.37|18.13|16.41|18.1|16.37|0
1630043820000|2021-08-27 05:57:00|18.09||18.09||18.09||18.09||0
1630043840000|2021-08-27 05:57:20|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1630043850000|2021-08-27 05:57:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1630043910000|2021-08-27 05:58:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1630043940000|2021-08-27 05:59:00|18.05||18.05||18.05||18.05||0
1630043970000|2021-08-27 05:59:30|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1630043980000|2021-08-27 05:59:40|18|16.28|18.02|16.3|18.02|16.3|18|16.28|0
1630043990000|2021-08-27 05:59:50|18.05|16.33|18.05|16.33|18.05|16.33|18.02|16.3|0
1630044000000|2021-08-27 06:00:00|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1630044010000|2021-08-27 06:00:10|18.05|16.33|18.17|16.44|18.17|16.44|18.05|16.33|0
1630044020000|2021-08-27 06:00:20|18.21|16.47|18.17|16.44|18.21|16.47|18.17|16.44|0
1630044030000|2021-08-27 06:00:30|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630044040000|2021-08-27 06:00:40|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1630044050000|2021-08-27 06:00:50|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630044060000|2021-08-27 06:01:00|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1630044070000|2021-08-27 06:01:10|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1630044080000|2021-08-27 06:01:20|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1630044090000|2021-08-27 06:01:30|18.11|16.39|18.13|16.4|18.13|16.4|18.09|16.37|0
1630044100000|2021-08-27 06:01:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630044130000|2021-08-27 06:02:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630044140000|2021-08-27 06:02:20|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1630044150000|2021-08-27 06:02:30|18.17|16.44|18.13|16.4|18.17|16.44|18.13|16.4|0
1630044160000|2021-08-27 06:02:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1630044170000|2021-08-27 06:02:50|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1630044180000|2021-08-27 06:03:00|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1630044190000|2021-08-27 06:03:10|18.11|16.38|18.09|16.37|18.11|16.38|18.09|16.37|0
1630044200000|2021-08-27 06:03:20|18.11|16.38|18.09|16.37|18.11|16.38|18.09|16.37|0
1630044220000|2021-08-27 06:03:40|18.05|16.33|17.92|16.21|18.05|16.33|17.92|16.21|0
1630044230000|2021-08-27 06:03:50|17.94|16.23|18.01|16.3|18.01|16.3|17.94|16.23|0
1630044240000|2021-08-27 06:04:00|17.88|16.18|17.86|16.16|17.9|16.19|17.86|16.16|0
1630044250000|2021-08-27 06:04:10|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1630044270000|2021-08-27 06:04:30|17.86|16.16|17.78|16.09|17.86|16.16|17.75|16.06|0
1630044280000|2021-08-27 06:04:40|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1630044300000|2021-08-27 06:05:00|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1630044310000|2021-08-27 06:05:10|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1630044320000|2021-08-27 06:05:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1630044330000|2021-08-27 06:05:30|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1630044340000|2021-08-27 06:05:40|17.94|16.23|17.9|16.19|17.94|16.23|17.9|16.19|0
1630044370000|2021-08-27 06:06:10|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1630044380000|2021-08-27 06:06:20|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1630044390000|2021-08-27 06:06:30|17.86|16.16|17.84|16.14|17.86|16.16|17.82|16.12|0
1630044400000|2021-08-27 06:06:40|17.82|16.12|17.82|16.12|17.86|16.16|17.82|16.12|0
1630044420000|2021-08-27 06:07:00|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1630044430000|2021-08-27 06:07:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044440000|2021-08-27 06:07:20|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1630044450000|2021-08-27 06:07:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044460000|2021-08-27 06:07:40|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1630044480000|2021-08-27 06:08:00|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1630044500000|2021-08-27 06:08:20|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044510000|2021-08-27 06:08:30|17.76|16.07|17.78|16.09|17.78|16.09|17.76|16.07|0
1630044520000|2021-08-27 06:08:40|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1630044530000|2021-08-27 06:08:50|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044550000|2021-08-27 06:09:10|17.72|16.04|17.74|16.05|17.74|16.05|17.72|16.04|0
1630044570000|2021-08-27 06:09:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1630044580000|2021-08-27 06:09:40|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044600000|2021-08-27 06:10:00|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1630044610000|2021-08-27 06:10:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630044630000|2021-08-27 06:10:30|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1630044640000|2021-08-27 06:10:40|17.72|16.04|17.74|16.05|17.74|16.05|17.72|16.04|0
1630044650000|2021-08-27 06:10:50|17.72|16.04|17.72|16.04|17.72|16.04|17.72|16.04|0
1630044660000|2021-08-27 06:11:00|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1630044680000|2021-08-27 06:11:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1630044690000|2021-08-27 06:11:30|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1630044700000|2021-08-27 06:11:40|17.67|15.98|17.63|15.95|17.67|15.98|17.63|15.95|0
1630044710000|2021-08-27 06:11:50|17.65|15.97|17.63|15.95|17.67|15.98|17.63|15.95|0
1630044720000|2021-08-27 06:12:00|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1630044750000|2021-08-27 06:12:30|17.66||17.66||17.66||17.66||0
1630044760000|2021-08-27 06:12:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1630044800000|2021-08-27 06:13:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630044810000|2021-08-27 06:13:30|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1630044830000|2021-08-27 06:13:50|17.66|15.98|17.63|15.95|17.66|15.98|17.63|15.95|0
1630044840000|2021-08-27 06:14:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630044870000|2021-08-27 06:14:30|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1630044880000|2021-08-27 06:14:40|17.65|15.96|17.63|15.95|17.65|15.96|17.63|15.95|0
1630044890000|2021-08-27 06:14:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630044900000|2021-08-27 06:15:00|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1630044910000|2021-08-27 06:15:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1630044920000|2021-08-27 06:15:20|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1630044950000|2021-08-27 06:15:50|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1630044970000|2021-08-27 06:16:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630044980000|2021-08-27 06:16:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045000000|2021-08-27 06:16:40|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1630045020000|2021-08-27 06:17:00|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045070000|2021-08-27 06:17:50|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1630045110000|2021-08-27 06:18:30|17.73||17.73||17.73||17.73||0
1630045120000|2021-08-27 06:18:40|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045130000|2021-08-27 06:18:50|17.73|16.05|17.73|16.05|17.73|16.05|17.73|16.05|0
1630045150000|2021-08-27 06:19:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045160000|2021-08-27 06:19:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630045170000|2021-08-27 06:19:30|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045180000|2021-08-27 06:19:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630045190000|2021-08-27 06:19:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1630045200000|2021-08-27 06:20:00|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1630045210000|2021-08-27 06:20:10|17.66|15.98|17.66|15.98|17.7|16.01|17.66|15.98|0
1630045220000|2021-08-27 06:20:20|17.68|15.99|17.7|16.01|17.7|16.01|17.68|15.99|0
1630045230000|2021-08-27 06:20:30|17.68|15.99|17.7|16.01|17.7|16.01|17.68|15.99|0
1630045240000|2021-08-27 06:20:40|17.68|15.99|17.66|15.98|17.7|16.01|17.66|15.98|0
1630045250000|2021-08-27 06:20:50|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1630045270000|2021-08-27 06:21:10|17.69||17.69||17.69||17.69||0
1630045280000|2021-08-27 06:21:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1630045300000|2021-08-27 06:21:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1630045310000|2021-08-27 06:21:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1630045320000|2021-08-27 06:22:00|17.69|16.01|17.66|15.98|17.69|16.01|17.66|15.98|0
1630045330000|2021-08-27 06:22:10||15.97||15.97||15.97||15.97|0
1630045350000|2021-08-27 06:22:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1630045360000|2021-08-27 06:22:40|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1630045440000|2021-08-27 06:24:00|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1630045460000|2021-08-27 06:24:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1630045480000|2021-08-27 06:24:40|17.51|15.84|17.43|15.77|17.51|15.84|17.43|15.77|0
1630045490000|2021-08-27 06:24:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1630045520000|2021-08-27 06:25:20|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1630045530000|2021-08-27 06:25:30|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1630045540000|2021-08-27 06:25:40|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1630045550000|2021-08-27 06:25:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1630045570000|2021-08-27 06:26:10|17.58|15.9|17.58|15.9|17.58|15.9|17.54|15.87|0
1630045580000|2021-08-27 06:26:20|17.6|15.92|17.58|15.9|17.6|15.92|17.58|15.9|0
1630045590000|2021-08-27 06:26:30|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1630045620000|2021-08-27 06:27:00|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1630045640000|2021-08-27 06:27:20|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1630045660000|2021-08-27 06:27:40|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1630045670000|2021-08-27 06:27:50|17.48|15.82|17.5|15.84|17.5|15.84|17.48|15.82|0
1630045680000|2021-08-27 06:28:00|17.47|15.8|17.46|15.8|17.47|15.8|17.46|15.8|0
1630045710000|2021-08-27 06:28:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1630045740000|2021-08-27 06:29:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1630045750000|2021-08-27 06:29:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1630045760000|2021-08-27 06:29:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1630045780000|2021-08-27 06:29:40|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1630045790000|2021-08-27 06:29:50|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1630045800000|2021-08-27 06:30:00|17.45|15.78|17.46|15.8|17.46|15.8|17.45|15.78|0
1630045810000|2021-08-27 06:30:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1630045850000|2021-08-27 06:30:50|17.44|15.78|17.43|15.77|17.44|15.78|17.43|15.77|0
1630045860000|2021-08-27 06:31:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1630045870000|2021-08-27 06:31:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1630045890000|2021-08-27 06:31:30|17.42|15.73|17.39|15.73|17.42|15.73|17.39|15.73|0
1630045910000|2021-08-27 06:31:50|17.42|15.77|17.42|15.77|17.42|15.77|17.42|15.77|0
1630045920000|2021-08-27 06:32:00||15.76||15.76||15.76||15.76|0
1630045930000|2021-08-27 06:32:10|17.39|15.73|17.31|15.66|17.39|15.73|17.31|15.66|0
1630045940000|2021-08-27 06:32:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1630045950000|2021-08-27 06:32:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1630045970000|2021-08-27 06:32:50|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1630045980000|2021-08-27 06:33:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1630046000000|2021-08-27 06:33:20|17.35|15.7|17.42|15.76|17.42|15.76|17.35|15.7|0
1630046050000|2021-08-27 06:34:10|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1630046090000|2021-08-27 06:34:50|17.38||17.38||17.38||17.38||0
1630046110000|2021-08-27 06:35:10|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1630046120000|2021-08-27 06:35:20|17.35|15.7|17.35|15.7|17.38|15.73|17.35|15.7|0
1630046130000|2021-08-27 06:35:30|17.31|15.66|17.27|15.63|17.31|15.66|17.27|15.63|0
1630046140000|2021-08-27 06:35:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1630046160000|2021-08-27 06:36:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1630046200000|2021-08-27 06:36:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1630046210000|2021-08-27 06:36:50|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1630046220000|2021-08-27 06:37:00|17.37|15.71|17.31|15.66|17.37|15.71|17.31|15.66|0
1630046260000|2021-08-27 06:37:40|17.35|15.69|17.35|15.69|17.35|15.69|17.35|15.69|0
1630046300000|2021-08-27 06:38:20|17.34||17.34||17.34||17.34||0
1630046310000|2021-08-27 06:38:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1630046320000|2021-08-27 06:38:40|17.34|15.69|17.33|15.68|17.34|15.69|17.33|15.68|0
1630046330000|2021-08-27 06:38:50|17.31|15.66|17.31|15.66|17.34|15.69|17.31|15.66|0
1630046340000|2021-08-27 06:39:00|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1630046350000|2021-08-27 06:39:10|17.38|15.73|17.34|15.69|17.38|15.73|17.34|15.69|0
1630046360000|2021-08-27 06:39:20|17.38|15.73|17.38|15.73|17.38|15.73|17.34|15.69|0
1630046370000|2021-08-27 06:39:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1630046380000|2021-08-27 06:39:40|17.38|15.73|17.42|15.76|17.42|15.76|17.38|15.73|0
1630046400000|2021-08-27 06:40:00|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1630046420000|2021-08-27 06:40:20|17.42|15.76|17.42|15.76|17.42|15.76|17.4|15.74|0
1630046470000|2021-08-27 06:41:10|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1630046480000|2021-08-27 06:41:20|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1630046490000|2021-08-27 06:41:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1630046510000|2021-08-27 06:41:50|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1630046520000|2021-08-27 06:42:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1630046540000|2021-08-27 06:42:20|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1630046570000|2021-08-27 06:42:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1630046580000|2021-08-27 06:43:00|17.41||17.41||17.41||17.41||0
1630046590000|2021-08-27 06:43:10|17.38|15.72|17.38|15.72|17.41|15.76|17.38|15.72|0
1630046620000|2021-08-27 06:43:40|17.36|15.71|17.38|15.72|17.38|15.72|17.36|15.71|0
1630046630000|2021-08-27 06:43:50|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1630046640000|2021-08-27 06:44:00|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1630046650000|2021-08-27 06:44:10|17.34|15.69|17.3|15.66|17.34|15.69|17.3|15.66|0
1630046670000|2021-08-27 06:44:30||15.65||15.65||15.65||15.65|0
1630046720000|2021-08-27 06:45:20|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1630046750000|2021-08-27 06:45:50|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1630046830000|2021-08-27 06:47:10|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1630046850000|2021-08-27 06:47:30|17.37|15.72|17.37|15.72|17.37|15.72|17.34|15.69|0
1630046890000|2021-08-27 06:48:10|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1630046910000|2021-08-27 06:48:30|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1630046920000|2021-08-27 06:48:40|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1630046930000|2021-08-27 06:48:50|17.37|15.68|17.37|15.72|17.37|15.72|17.37|15.68|0
1630046940000|2021-08-27 06:49:00|17.34|15.68|17.37|15.72|17.37|15.72|17.34|15.68|0
1630046950000|2021-08-27 06:49:10|17.35|15.7|17.37|15.72|17.37|15.72|17.35|15.7|0
1630046980000|2021-08-27 06:49:40|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1630047070000|2021-08-27 06:51:10|17.33|15.68|17.33|15.68|17.37|15.72|17.33|15.68|0
1630047120000|2021-08-27 06:52:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1630047130000|2021-08-27 06:52:10|17.32|15.67|17.3|15.65|17.32|15.67|17.3|15.65|0
1630047160000|2021-08-27 06:52:40|17.31|15.67|17.3|15.65|17.31|15.67|17.3|15.65|0
1630047180000|2021-08-27 06:53:00|17.26|15.62|17.26|15.61|17.26|15.62|17.26|15.61|0
1630047220000|2021-08-27 06:53:40|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1630047250000|2021-08-27 06:54:10|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1630047260000|2021-08-27 06:54:20|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1630047270000|2021-08-27 06:54:30|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1630047300000|2021-08-27 06:55:00|17.4|15.75|17.4|15.75|17.4|15.75|17.4|15.75|0
1630047310000|2021-08-27 06:55:10|17.37|15.71|17.4|15.75|17.4|15.75|17.37|15.71|0
1630047320000|2021-08-27 06:55:20|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1630047350000|2021-08-27 06:55:50|17.4|15.75|17.4|15.75|17.4|15.75|17.4|15.75|0
1630047380000|2021-08-27 06:56:20|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1630047390000|2021-08-27 06:56:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1630047440000|2021-08-27 06:57:20|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1630047450000|2021-08-27 06:57:30|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1630047480000|2021-08-27 06:58:00|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1630047490000|2021-08-27 06:58:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1630047500000|2021-08-27 06:58:20|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1630047520000|2021-08-27 06:58:40|17.48|15.81|17.51|15.84|17.51|15.85|17.48|15.81|0
1630047540000|2021-08-27 06:59:00|17.55|15.88|17.51|15.84|17.55|15.88|17.51|15.84|0
1630047560000|2021-08-27 06:59:20|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1630047570000|2021-08-27 06:59:30|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1630047600000|2021-08-27 07:00:00|17.59|15.91|17.66|15.98|17.66|15.98|17.59|15.91|0
1630047610000|2021-08-27 07:00:10|17.7|16.01|17.66|15.98|17.7|16.01|17.66|15.98|0
1630047620000|2021-08-27 07:00:20|17.7|16.01|17.7|16.01|17.7|16.01|17.68|16|0
1630047630000|2021-08-27 07:00:30|17.72|16.03|17.7|16.01|17.72|16.03|17.7|16.01|0
1630047640000|2021-08-27 07:00:40|17.66|15.98|17.19|15.55|17.66|15.98|17.19|15.55|0
1630047650000|2021-08-27 07:00:50|17.22|15.58|17.3|15.65|17.3|15.65|17.22|15.58|0
1630047660000|2021-08-27 07:01:00|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1630047670000|2021-08-27 07:01:10|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1630047680000|2021-08-27 07:01:20|17.3|15.65|17.22|15.58|17.3|15.65|17.22|15.58|0
1630047690000|2021-08-27 07:01:30|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1630047710000|2021-08-27 07:01:50|17.22|15.58|17.19|15.55|17.22|15.58|17.19|15.55|0
1630047720000|2021-08-27 07:02:00|17.21|15.57|17.22|15.58|17.22|15.58|17.21|15.57|0
1630047730000|2021-08-27 07:02:10|17.21|15.57|17.22|15.58|17.22|15.58|17.19|15.55|0
1630047740000|2021-08-27 07:02:20|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1630047750000|2021-08-27 07:02:30|17.3|15.65|17.33|15.68|17.33|15.68|17.3|15.65|0
1630047760000|2021-08-27 07:02:40|17.3|15.65|17.33|15.68|17.33|15.68|17.3|15.65|0
1630047770000|2021-08-27 07:02:50|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1630047780000|2021-08-27 07:03:00|17.37|15.72|17.41|15.75|17.45|15.78|17.37|15.72|0
1630047790000|2021-08-27 07:03:10|17.45|15.78|17.41|15.75|17.45|15.78|17.41|15.75|0
1630047800000|2021-08-27 07:03:20|17.45|15.78|17.41|15.75|17.45|15.78|17.41|15.75|0
1630047810000|2021-08-27 07:03:30|17.45|15.78|17.33|15.68|17.45|15.78|17.33|15.68|0
1630047820000|2021-08-27 07:03:40|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1630047830000|2021-08-27 07:03:50|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1630047840000|2021-08-27 07:04:00|17.32|15.67|17.3|15.65|17.32|15.67|17.3|15.65|0
1630047850000|2021-08-27 07:04:10|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1630047860000|2021-08-27 07:04:20|17.26|15.62|17.2|15.57|17.26|15.62|17.2|15.57|0
1630047870000|2021-08-27 07:04:30|17.18|15.55|17.22|15.58|17.22|15.58|17.18|15.55|0
1630047880000|2021-08-27 07:04:40|17.26|15.62|17.26|15.61|17.28|15.63|17.26|15.61|0
1630047890000|2021-08-27 07:04:50|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1630047900000|2021-08-27 07:05:00|17.31|15.71|17.27|15.67|17.31|15.71|17.27|15.67|0
1630047910000|2021-08-27 07:05:10|17.24|15.64|17.24|15.64|17.24|15.64|17.2|15.6|0
1630047920000|2021-08-27 07:05:20|17.2|15.6|17.17|15.57|17.2|15.6|17.17|15.57|0
1630047930000|2021-08-27 07:05:30|17.13|15.53|17.17|15.57|17.17|15.57|17.13|15.53|0
1630047940000|2021-08-27 07:05:40|17.15|15.55|17.13|15.53|17.17|15.57|17.13|15.53|0
1630047950000|2021-08-27 07:05:50|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1630047960000|2021-08-27 07:06:00|17.17|15.57|17.24|15.64|17.24|15.64|17.17|15.57|0
1630047970000|2021-08-27 07:06:10|17.22|15.62|17.2|15.6|17.22|15.62|17.2|15.6|0
1630047980000|2021-08-27 07:06:20|17.18|15.58|17.2|15.6|17.2|15.6|17.18|15.58|0
1630047990000|2021-08-27 07:06:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630048000000|2021-08-27 07:06:40|17.13|15.53|17.09|15.49|17.13|15.53|17.09|15.49|0
1630048010000|2021-08-27 07:06:50|17.13|15.53|17.09|15.49|17.13|15.53|17.09|15.49|0
1630048020000|2021-08-27 07:07:00|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1630048030000|2021-08-27 07:07:10|17.09|15.49|17.13|15.53|17.13|15.53|17.09|15.49|0
1630048040000|2021-08-27 07:07:20|17.16|15.56|17.13|15.53|17.16|15.56|17.13|15.53|0
1630048050000|2021-08-27 07:07:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630048080000|2021-08-27 07:08:00|17.13|15.53|17.16|15.56|17.16|15.56|17.13|15.53|0
1630048090000|2021-08-27 07:08:10|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1630048100000|2021-08-27 07:08:20|17.16|15.56|17.16|15.56|17.2|15.6|17.16|15.56|0
1630048110000|2021-08-27 07:08:30|17.2|15.6|17.16|15.56|17.2|15.6|17.16|15.56|0
1630048120000|2021-08-27 07:08:40|17.2|15.6|17.16|15.56|17.2|15.6|17.16|15.56|0
1630048130000|2021-08-27 07:08:50|17.18|15.58|17.2|15.6|17.2|15.6|17.16|15.56|0
1630048140000|2021-08-27 07:09:00|17.18|15.58|17.16|15.56|17.18|15.58|17.13|15.53|0
1630048150000|2021-08-27 07:09:10|17.2|15.6|17.2|15.6|17.2|15.6|17.16|15.56|0
1630048160000|2021-08-27 07:09:20|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630048170000|2021-08-27 07:09:30|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630048180000|2021-08-27 07:09:40|17.2|15.6|17.2|15.6|17.2|15.6|17.16|15.56|0
1630048190000|2021-08-27 07:09:50|17.16|15.56|17.2|15.6|17.2|15.6|17.16|15.56|0
1630048200000|2021-08-27 07:10:00|17.16|15.56|17.16|15.56|17.16|15.56|17.13|15.53|0
1630048210000|2021-08-27 07:10:10|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1630048220000|2021-08-27 07:10:20|17.23|15.63|17.2|15.6|17.23|15.63|17.2|15.6|0
1630048230000|2021-08-27 07:10:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630048240000|2021-08-27 07:10:40|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1630048250000|2021-08-27 07:10:50|17.09|15.49|17.02|15.42|17.09|15.49|17.02|15.42|0
1630048260000|2021-08-27 07:11:00|17.09|15.49|17.13|15.53|17.13|15.53|17.09|15.49|0
1630048270000|2021-08-27 07:11:10|17.11|15.51|17.09|15.49|17.11|15.51|17.09|15.49|0
1630048280000|2021-08-27 07:11:20|17.07|15.47|17.06|15.46|17.07|15.47|17.06|15.46|0
1630048290000|2021-08-27 07:11:30|17.09|15.49|17.06|15.46|17.09|15.49|17.06|15.46|0
1630048300000|2021-08-27 07:11:40|17.02|15.42|17.02|15.42|17.06|15.46|17.02|15.42|0
1630048310000|2021-08-27 07:11:50|17.06|15.46|17.02|15.42|17.06|15.46|17.02|15.42|0
1630048320000|2021-08-27 07:12:00|17|15.4|16.98|15.38|17|15.4|16.98|15.38|0
1630048330000|2021-08-27 07:12:10|17.02|15.42|17.02|15.42|17.02|15.42|16.98|15.38|0
1630048340000|2021-08-27 07:12:20|17.12|15.52|17.09|15.49|17.12|15.52|17.09|15.49|0
1630048350000|2021-08-27 07:12:30|17.05|15.45|17.09|15.49|17.12|15.52|17.05|15.45|0
1630048360000|2021-08-27 07:12:40|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1630048370000|2021-08-27 07:12:50|17.09|15.49|17.05|15.45|17.09|15.49|17.05|15.45|0
1630048380000|2021-08-27 07:13:00|17.09|15.49|17.05|15.45|17.09|15.49|17.05|15.45|0
1630048390000|2021-08-27 07:13:10|17.02|15.42|17.05|15.45|17.05|15.45|17.02|15.42|0
1630048400000|2021-08-27 07:13:20|17.04|15.44|17.02|15.42|17.04|15.44|17.02|15.42|0
1630048410000|2021-08-27 07:13:30|17.05|15.45|17.11|15.51|17.11|15.51|17.05|15.45|0
1630048420000|2021-08-27 07:13:40|17.12|15.52|17.12|15.52|17.12|15.52|17.09|15.49|0
1630048430000|2021-08-27 07:13:50|17.09|15.49|17.16|15.56|17.16|15.56|17.09|15.49|0
1630048440000|2021-08-27 07:14:00|17.12|15.52|17.12|15.52|17.12|15.52|17.09|15.49|0
1630048450000|2021-08-27 07:14:10|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1630048460000|2021-08-27 07:14:20|17.12|15.52|17.12|15.52|17.12|15.52|17.09|15.49|0
1630048470000|2021-08-27 07:14:30|17.11|15.51|17.09|15.49|17.12|15.52|17.09|15.49|0
1630048490000|2021-08-27 07:14:50|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630048500000|2021-08-27 07:15:00|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630048510000|2021-08-27 07:15:10|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630048520000|2021-08-27 07:15:20|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1630048530000|2021-08-27 07:15:30|17.05|15.45|17.09|15.49|17.09|15.49|17.05|15.45|0
1630048540000|2021-08-27 07:15:40|17.12|15.52|17.19|15.59|17.19|15.59|17.12|15.52|0
1630048550000|2021-08-27 07:15:50|17.23|15.63|17.21|15.61|17.23|15.63|17.19|15.59|0
1630048560000|2021-08-27 07:16:00|17.19|15.59|17.12|15.52|17.19|15.59|17.12|15.52|0
1630048590000|2021-08-27 07:16:30|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1630048600000|2021-08-27 07:16:40|17.02|15.42|17.02|15.42|17.02|15.42|17.02|15.42|0
1630048610000|2021-08-27 07:16:50|17.05|15.45|17.05|15.45|17.09|15.49|17.05|15.45|0
1630048620000|2021-08-27 07:17:00|17.09|15.49|17.12|15.52|17.12|15.52|17.09|15.49|0
1630048630000|2021-08-27 07:17:10|17.14|15.54|17.16|15.56|17.16|15.56|17.14|15.54|0
1630048650000|2021-08-27 07:17:30|17.12|15.52|17.09|15.49|17.12|15.52|17.09|15.49|0
1630048660000|2021-08-27 07:17:40|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1630048670000|2021-08-27 07:17:50|17.14|15.54|17.14|15.54|17.14|15.54|17.12|15.52|0
1630048680000|2021-08-27 07:18:00|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1630048690000|2021-08-27 07:18:10|17.14|15.54|17.12|15.52|17.14|15.54|17.12|15.52|0
1630048700000|2021-08-27 07:18:20|17.14|15.54|17.12|15.52|17.14|15.54|17.12|15.52|0
1630048710000|2021-08-27 07:18:30|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630048720000|2021-08-27 07:18:40|17.05|15.45|17.08|15.48|17.08|15.48|17.05|15.45|0
1630048730000|2021-08-27 07:18:50|17.05|15.45|17|15.4|17.05|15.45|17|15.4|0
1630048740000|2021-08-27 07:19:00|17.01|15.41|17.05|15.45|17.05|15.45|17.01|15.41|0
1630048750000|2021-08-27 07:19:10|17.08|15.48|17.05|15.45|17.08|15.48|17.05|15.45|0
1630048760000|2021-08-27 07:19:20|17.08|15.48|17.12|15.52|17.12|15.52|17.08|15.48|0
1630048770000|2021-08-27 07:19:30|17.08|15.48|17.05|15.45|17.1|15.5|17.05|15.45|0
1630048780000|2021-08-27 07:19:40|17.08|15.48|17.05|15.45|17.08|15.48|17.05|15.45|0
1630048790000|2021-08-27 07:19:50|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630048800000|2021-08-27 07:20:00|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1630048810000|2021-08-27 07:20:10|16.98|15.38|16.94|15.34|16.98|15.38|16.94|15.34|0
1630048820000|2021-08-27 07:20:20|16.98|15.38|16.94|15.34|16.98|15.38|16.94|15.34|0
1630048860000|2021-08-27 07:21:00|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1630048870000|2021-08-27 07:21:10|16.98|15.38|16.94|15.34|16.98|15.38|16.94|15.34|0
1630048880000|2021-08-27 07:21:20|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1630048900000|2021-08-27 07:21:40|17.01|15.41|17.01|15.41|17.01|15.41|16.98|15.38|0
1630048910000|2021-08-27 07:21:50|16.98|15.38|17|15.4|17|15.4|16.98|15.38|0
1630048920000|2021-08-27 07:22:00|17.01|15.41|17.01|15.41|17.01|15.41|17|15.4|0
1630048930000|2021-08-27 07:22:10|17|15.4|17.01|15.41|17.01|15.41|16.98|15.38|0
1630048940000|2021-08-27 07:22:20|16.98|15.38|16.98|15.38|16.99|15.39|16.98|15.38|0
1630048950000|2021-08-27 07:22:30|16.99|15.39|16.98|15.38|16.99|15.39|16.98|15.38|0
1630048960000|2021-08-27 07:22:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630048970000|2021-08-27 07:22:50|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1630048980000|2021-08-27 07:23:00|16.96|15.36|16.98|15.38|16.98|15.38|16.96|15.36|0
1630048990000|2021-08-27 07:23:10|16.96|15.36|16.94|15.34|16.96|15.36|16.91|15.31|0
1630049010000|2021-08-27 07:23:30|16.92|15.32|16.94|15.34|16.94|15.34|16.92|15.32|0
1630049030000|2021-08-27 07:23:50|16.91|15.31|16.94|15.34|16.94|15.34|16.91|15.31|0
1630049050000|2021-08-27 07:24:10|16.98|15.38|16.99|15.39|17.01|15.41|16.98|15.38|0
1630049060000|2021-08-27 07:24:20|16.98|15.38|17.01|15.41|17.01|15.41|16.98|15.38|0
1630049070000|2021-08-27 07:24:30|16.98|15.38|17.01|15.41|17.01|15.41|16.97|15.37|0
1630049080000|2021-08-27 07:24:40|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1630049100000|2021-08-27 07:25:00|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630049110000|2021-08-27 07:25:10|16.9|15.3|16.9|15.3|16.9|15.3|16.9|15.3|0
1630049120000|2021-08-27 07:25:20|16.87|15.27|16.84|15.24|16.87|15.27|16.84|15.24|0
1630049130000|2021-08-27 07:25:30|16.87|15.27|16.87|15.27|16.87|15.27|16.85|15.25|0
1630049140000|2021-08-27 07:25:40|16.83|15.23|16.76|15.17|16.83|15.23|16.76|15.17|0
1630049150000|2021-08-27 07:25:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1630049160000|2021-08-27 07:26:00|16.76|15.17|16.73|15.13|16.76|15.17|16.73|15.13|0
1630049170000|2021-08-27 07:26:10|16.69|15.1|16.66|15.07|16.69|15.1|16.66|15.07|0
1630049180000|2021-08-27 07:26:20|16.58|15|16.62|15.04|16.62|15.04|16.58|15|0
1630049190000|2021-08-27 07:26:30|16.65|15.07|16.65|15.07|16.69|15.1|16.65|15.07|0
1630049200000|2021-08-27 07:26:40|16.69|15.1|16.65|15.07|16.69|15.1|16.65|15.07|0
1630049210000|2021-08-27 07:26:50|16.67|15.09|16.65|15.07|16.69|15.1|16.65|15.07|0
1630049220000|2021-08-27 07:27:00|16.69|15.1|16.73|15.13|16.73|15.13|16.69|15.1|0
1630049230000|2021-08-27 07:27:10|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1630049260000|2021-08-27 07:27:40|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1630049270000|2021-08-27 07:27:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1630049290000|2021-08-27 07:28:10|16.76|15.17|16.69|15.1|16.76|15.17|16.69|15.1|0
1630049320000|2021-08-27 07:28:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1630049330000|2021-08-27 07:28:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1630049340000|2021-08-27 07:29:00|16.65|15.07|16.65|15.07|16.67|15.08|16.65|15.07|0
1630049350000|2021-08-27 07:29:10|16.62|15.03|16.65|15.07|16.65|15.07|16.62|15.03|0
1630049370000|2021-08-27 07:29:30|16.62|15.03|16.62|15.03|16.65|15.07|16.62|15.03|0
1630049390000|2021-08-27 07:29:50|16.63|15.05|16.62|15.03|16.63|15.05|16.62|15.03|0
1630049400000|2021-08-27 07:30:00|16.58|15|16.58|15|16.62|15.03|16.58|15|0
1630049410000|2021-08-27 07:30:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630049420000|2021-08-27 07:30:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1630049430000|2021-08-27 07:30:30|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630049440000|2021-08-27 07:30:40|16.58|15|16.62|15.03|16.62|15.03|16.58|15|0
1630049450000|2021-08-27 07:30:50|16.58|15|16.65|15.07|16.65|15.07|16.58|15|0
1630049460000|2021-08-27 07:31:00|16.62|15.03|16.58|15|16.62|15.03|16.58|15|0
1630049470000|2021-08-27 07:31:10|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1630049480000|2021-08-27 07:31:20|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1630049490000|2021-08-27 07:31:30|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630049500000|2021-08-27 07:31:40|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1630049510000|2021-08-27 07:31:50|16.61|15.03|16.65|15.06|16.65|15.06|16.61|15.03|0
1630049520000|2021-08-27 07:32:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630049530000|2021-08-27 07:32:10|16.58|15|16.58|15|16.58|15|16.58|15|0
1630049560000|2021-08-27 07:32:40|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630049570000|2021-08-27 07:32:50|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630049580000|2021-08-27 07:33:00|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1630049590000|2021-08-27 07:33:10|16.36|14.8|16.4|14.84|16.4|14.84|16.33|14.77|0
1630049600000|2021-08-27 07:33:20|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1630049620000|2021-08-27 07:33:40|16.4|14.84|16.43|14.87|16.43|14.87|16.4|14.84|0
1630049630000|2021-08-27 07:33:50|16.42|14.85|16.43|14.87|16.43|14.87|16.4|14.84|0
1630049640000|2021-08-27 07:34:00|16.4|14.84|16.47|14.9|16.47|14.9|16.4|14.84|0
1630049650000|2021-08-27 07:34:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630049660000|2021-08-27 07:34:20|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630049670000|2021-08-27 07:34:30|16.43|14.87|16.47|14.9|16.47|14.9|16.43|14.87|0
1630049680000|2021-08-27 07:34:40|16.49|14.92|16.47|14.9|16.49|14.92|16.47|14.9|0
1630049690000|2021-08-27 07:34:50|16.43|14.87|15.7|14.2|16.43|14.87|15.7|14.2|0
1630049700000|2021-08-27 07:35:00|15.73|14.23|16.72|15.12|16.72|15.12|15.71|14.22|0
1630049710000|2021-08-27 07:35:10|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1630049730000|2021-08-27 07:35:30|15.49|14.01|15.94|14.42|15.94|14.42|15.49|14.01|0
1630049740000|2021-08-27 07:35:40|15.97|14.45|15.99|14.47|16.01|14.49|15.97|14.45|0
1630049750000|2021-08-27 07:35:50|16.01|14.49|16.01|14.49|16.01|14.49|15.99|14.47|0
1630049760000|2021-08-27 07:36:00|15.97|14.45|15.99|14.47|15.99|14.47|15.97|14.45|0
1630049770000|2021-08-27 07:36:10|16.01|14.48|16.01|14.48|16.01|14.48|15.97|14.45|0
1630049780000|2021-08-27 07:36:20|16.08|14.55|16.08|14.55|16.08|14.55|16.04|14.52|0
1630049790000|2021-08-27 07:36:30|16.04|14.52|16.04|14.52|16.04|14.52|16.04|14.52|0
1630049810000|2021-08-27 07:36:50|16.01|14.48|16.01|14.48|16.01|14.48|16.01|14.48|0
1630049820000|2021-08-27 07:37:00|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1630049830000|2021-08-27 07:37:10|16.01|14.48|16.04|14.52|16.04|14.52|16.01|14.48|0
1630049840000|2021-08-27 07:37:20|16.08|14.55|16.08|14.55|16.08|14.55|16.08|14.55|0
1630049850000|2021-08-27 07:37:30|16.04|14.52|16.04|14.52|16.04|14.52|16.04|14.52|0
1630049870000|2021-08-27 07:37:50|16.01|14.48|16.01|14.48|16.04|14.52|16.01|14.48|0
1630049880000|2021-08-27 07:38:00|16.04|14.52|16.04|14.52|16.04|14.52|16.01|14.48|0
1630049890000|2021-08-27 07:38:10|16.01|14.48|16.01|14.48|16.04|14.52|16.01|14.48|0
1630049900000|2021-08-27 07:38:20|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1630049910000|2021-08-27 07:38:30|16.01|14.48|16.04|14.52|16.04|14.52|16.01|14.48|0
1630049920000|2021-08-27 07:38:40|16.01|14.51|16.01|14.48|16.01|14.51|16.01|14.48|0
1630049930000|2021-08-27 07:38:50|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1630049940000|2021-08-27 07:39:00|16.08|14.55|16.04|14.51|16.08|14.55|16.04|14.51|0
1630049950000|2021-08-27 07:39:10|16.08|14.55|16.08|14.55|16.08|14.55|16.04|14.51|0
1630049970000|2021-08-27 07:39:30|16.11|14.58|16.08|14.55|16.11|14.58|16.08|14.55|0
1630049980000|2021-08-27 07:39:40|16.11|14.58|16.08|14.55|16.11|14.58|16.08|14.55|0
1630050010000|2021-08-27 07:40:10|16.11|14.58|16.08|14.55|16.11|14.58|16.08|14.55|0
1630050030000|2021-08-27 07:40:30|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1630050040000|2021-08-27 07:40:40|16.08|14.55|16.08|14.55|16.08|14.55|16.08|14.55|0
1630050050000|2021-08-27 07:40:50|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1630050070000|2021-08-27 07:41:10|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1630050080000|2021-08-27 07:41:20|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1630050100000|2021-08-27 07:41:40|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1630050130000|2021-08-27 07:42:10|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1630050140000|2021-08-27 07:42:20|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1630050150000|2021-08-27 07:42:30|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1630050170000|2021-08-27 07:42:50|16.18|14.64|16.16|14.62|16.18|14.64|16.16|14.62|0
1630050180000|2021-08-27 07:43:00|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1630050200000|2021-08-27 07:43:20|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1630050210000|2021-08-27 07:43:30|16.13|14.59|16.14|14.61|16.14|14.61|16.11|14.58|0
1630050220000|2021-08-27 07:43:40|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1630050230000|2021-08-27 07:43:50|16.14|14.61|16.11|14.57|16.14|14.61|16.11|14.57|0
1630050240000|2021-08-27 07:44:00|16.14|14.61|16.11|14.57|16.14|14.61|16.11|14.57|0
1630050250000|2021-08-27 07:44:10|16.14|14.61|16.14|14.61|16.14|14.61|16.14|14.61|0
1630050260000|2021-08-27 07:44:20|16.16|14.62|16.14|14.61|16.16|14.62|16.14|14.61|0
1630050270000|2021-08-27 07:44:30|16.11|14.57|16.11|14.57|16.13|14.59|16.11|14.57|0
1630050280000|2021-08-27 07:44:40|16.14|14.61|16.13|14.59|16.14|14.61|16.11|14.57|0
1630050290000|2021-08-27 07:44:50|16.11|14.57|16.13|14.59|16.13|14.59|16.11|14.57|0
1630050300000|2021-08-27 07:45:00|16.14|14.61|16.11|14.57|16.14|14.61|16.11|14.57|0
1630050310000|2021-08-27 07:45:10|16.14|14.61|16.11|14.57|16.14|14.61|16.11|14.57|0
1630050320000|2021-08-27 07:45:20|16.14|14.61|16.18|14.64|16.18|14.64|16.14|14.61|0
1630050340000|2021-08-27 07:45:40|16.21|14.67|16.21|14.67|16.25|14.7|16.21|14.67|0
1630050350000|2021-08-27 07:45:50|16.18|14.64|16.18|14.64|16.2|14.65|16.18|14.64|0
1630050360000|2021-08-27 07:46:00|16.14|14.61|16.16|14.62|16.16|14.62|16.14|14.61|0
1630050370000|2021-08-27 07:46:10|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1630050380000|2021-08-27 07:46:20|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1630050390000|2021-08-27 07:46:30|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1630050430000|2021-08-27 07:47:10|16.25|14.7|16.18|14.64|16.25|14.7|16.18|14.64|0
1630050440000|2021-08-27 07:47:20|16.2|14.65|16.2|14.65|16.2|14.65|16.18|14.64|0
1630050450000|2021-08-27 07:47:30|16.18|14.64|16.21|14.67|16.21|14.67|16.18|14.64|0
1630050470000|2021-08-27 07:47:50|16.18|14.64|16.21|14.67|16.21|14.67|16.18|14.64|0
1630050490000|2021-08-27 07:48:10|16.18|14.64|16.19|14.65|16.2|14.65|16.18|14.64|0
1630050500000|2021-08-27 07:48:20|16.21|14.67|16.19|14.65|16.21|14.67|16.18|14.64|0
1630050510000|2021-08-27 07:48:30|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1630050520000|2021-08-27 07:48:40|16.19|14.65|16.18|14.64|16.19|14.65|16.18|14.64|0
1630050540000|2021-08-27 07:49:00|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1630050560000|2021-08-27 07:49:20|16.18|14.63|16.18|14.63|16.18|14.63|16.18|14.63|0
1630050570000|2021-08-27 07:49:30|16.19|14.65|16.18|14.63|16.19|14.65|16.18|14.63|0
1630050580000|2021-08-27 07:49:40|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1630050590000|2021-08-27 07:49:50|16.18|14.63|16.18|14.63|16.18|14.63|16.18|14.63|0
1630050600000|2021-08-27 07:50:00|16.17||16.17||16.17||16.17||0
1630050610000|2021-08-27 07:50:10|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1630050620000|2021-08-27 07:50:20|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1630050650000|2021-08-27 07:50:50|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1630050670000|2021-08-27 07:51:10|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1630050680000|2021-08-27 07:51:20|16.12|14.59|16.1|14.57|16.14|14.6|16.1|14.57|0
1630050700000|2021-08-27 07:51:40|16.14|14.6|16.1|14.57|16.14|14.6|16.1|14.57|0
1630050710000|2021-08-27 07:51:50|16.07|14.54|16.1|14.57|16.1|14.57|16.07|14.54|0
1630050780000|2021-08-27 07:53:00|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1630050790000|2021-08-27 07:53:10|16.17|14.63|16.17|14.63|16.17|14.63|16.14|14.6|0
1630050800000|2021-08-27 07:53:20|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1630050810000|2021-08-27 07:53:30|16.17|14.63|16.14|14.6|16.17|14.63|16.14|14.6|0
1630050830000|2021-08-27 07:53:50|16.1|14.57|16.1|14.57|16.14|14.6|16.1|14.57|0
1630050840000|2021-08-27 07:54:00|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1630050850000|2021-08-27 07:54:10|16.12|14.58|16.1|14.57|16.12|14.58|16.1|14.57|0
1630050870000|2021-08-27 07:54:30|16.12|14.58|16.12|14.58|16.12|14.58|16.12|14.58|0
1630050880000|2021-08-27 07:54:40|16.1|14.57|16.14|14.6|16.14|14.6|16.1|14.57|0
1630050900000|2021-08-27 07:55:00|16.15|14.62|16.15|14.62|16.15|14.62|16.15|14.62|0
1630050910000|2021-08-27 07:55:10|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1630050930000|2021-08-27 07:55:30|16.13||16.13||16.13||16.13||0
1630050950000|2021-08-27 07:55:50|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1630050960000|2021-08-27 07:56:00|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1630050970000|2021-08-27 07:56:10|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1630050980000|2021-08-27 07:56:20|16.12|14.58|16.1|14.57|16.12|14.58|16.1|14.57|0
1630051000000|2021-08-27 07:56:40|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1630051030000|2021-08-27 07:57:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1630051040000|2021-08-27 07:57:20|16.19|14.65|16.19|14.65|16.19|14.65|16.17|14.63|0
1630051050000|2021-08-27 07:57:30|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1630051070000|2021-08-27 07:57:50|16.2|14.66|16.17|14.63|16.2|14.66|16.17|14.63|0
1630051080000|2021-08-27 07:58:00|16.2|14.66|16.17|14.63|16.2|14.66|16.17|14.63|0
1630051090000|2021-08-27 07:58:10|16.2|14.66|16.17|14.63|16.2|14.66|16.17|14.63|0
1630051100000|2021-08-27 07:58:20|16.19|14.65|16.17|14.63|16.19|14.65|16.17|14.63|0
1630051200000|2021-08-27 08:00:00|16.13|14.6|16.17|14.63|16.17|14.63|16.13|14.6|0
1630051210000|2021-08-27 08:00:10|16.13|14.59|16.17|14.63|16.17|14.63|16.13|14.59|0
1630051220000|2021-08-27 08:00:20|16.13|14.59|16.2|14.66|16.2|14.66|16.13|14.59|0
1630051230000|2021-08-27 08:00:30|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1630051240000|2021-08-27 08:00:40|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1630051250000|2021-08-27 08:00:50|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1630051270000|2021-08-27 08:01:10|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1630051280000|2021-08-27 08:01:20|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1630051330000|2021-08-27 08:02:10|16.17|14.63|16.16|14.63|16.2|14.66|16.16|14.63|0
1630051350000|2021-08-27 08:02:30|16.13|14.59|16.13|14.59|16.13|14.59|16.09|14.56|0
1630051360000|2021-08-27 08:02:40|16.16|14.63|16.16|14.63|16.16|14.63|16.16|14.63|0
1630051370000|2021-08-27 08:02:50|16.13|14.62|16.15|14.61|16.15|14.62|16.13|14.59|0
1630051380000|2021-08-27 08:03:00|16.16|14.62|16.13|14.59|16.16|14.62|16.13|14.59|0
1630051390000|2021-08-27 08:03:10|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1630051400000|2021-08-27 08:03:20|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1630051410000|2021-08-27 08:03:30|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1630051430000|2021-08-27 08:03:50|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1630051440000|2021-08-27 08:04:00|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1630051450000|2021-08-27 08:04:10|16.13|14.59|16.16|14.62|16.16|14.62|16.13|14.59|0
1630051460000|2021-08-27 08:04:20|16.13|14.59|16.16|14.62|16.16|14.62|16.13|14.59|0
1630051490000|2021-08-27 08:04:50|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1630051500000|2021-08-27 08:05:00|16.23|14.69|16.23|14.69|16.23|14.69|16.23|14.69|0
1630051510000|2021-08-27 08:05:10|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1630051520000|2021-08-27 08:05:20|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1630051530000|2021-08-27 08:05:30|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630051540000|2021-08-27 08:05:40|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1630051560000|2021-08-27 08:06:00|16.41|14.85|16.45|14.88|16.45|14.88|16.41|14.85|0
1630051570000|2021-08-27 08:06:10|16.48|14.91|16.48|14.91|16.52|14.95|16.48|14.91|0
1630051600000|2021-08-27 08:06:40|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1630051610000|2021-08-27 08:06:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630051620000|2021-08-27 08:07:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1630051640000|2021-08-27 08:07:20|16.59|15.01|16.52|14.95|16.59|15.01|16.52|14.95|0
1630051670000|2021-08-27 08:07:50|16.55|14.98|16.55|14.98|16.55|14.98|16.52|14.95|0
1630051690000|2021-08-27 08:08:10|16.52|14.94|16.52|14.94|16.52|14.94|16.52|14.94|0
1630051700000|2021-08-27 08:08:20|16.55|14.98|16.52|14.94|16.55|14.98|16.52|14.94|0
1630051710000|2021-08-27 08:08:30|16.48|14.91|16.52|14.94|16.52|14.94|16.48|14.91|0
1630051720000|2021-08-27 08:08:40|16.55|14.98|16.52|14.94|16.55|14.98|16.52|14.94|0
1630051740000|2021-08-27 08:09:00|16.54|14.96|16.52|14.94|16.54|14.96|16.52|14.94|0
1630051750000|2021-08-27 08:09:10|16.54|14.96|16.52|14.94|16.54|14.96|16.52|14.94|0
1630051760000|2021-08-27 08:09:20|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1630051770000|2021-08-27 08:09:30|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1630051780000|2021-08-27 08:09:40|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1630051790000|2021-08-27 08:09:50|16.55|14.98|16.55|14.98|16.59|15.01|16.55|14.98|0
1630051810000|2021-08-27 08:10:10|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1630051820000|2021-08-27 08:10:20|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1630051860000|2021-08-27 08:11:00|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630051870000|2021-08-27 08:11:10|16.55|14.98|16.57|14.99|16.57|14.99|16.55|14.98|0
1630051880000|2021-08-27 08:11:20|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1630051910000|2021-08-27 08:11:50||14.97||14.97||14.97||14.97|0
1630051920000|2021-08-27 08:12:00|16.52|14.94|16.51|14.94|16.52|14.94|16.51|14.94|0
1630051930000|2021-08-27 08:12:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630051940000|2021-08-27 08:12:20|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1630051950000|2021-08-27 08:12:30|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1630051960000|2021-08-27 08:12:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630052010000|2021-08-27 08:13:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630052020000|2021-08-27 08:13:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630052040000|2021-08-27 08:14:00|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1630052050000|2021-08-27 08:14:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630052060000|2021-08-27 08:14:20|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630052070000|2021-08-27 08:14:30|16.42|14.86|16.4|14.84|16.42|14.86|16.4|14.84|0
1630052080000|2021-08-27 08:14:40|16.44|14.87|16.44|14.87|16.48|14.91|16.44|14.87|0
1630052140000|2021-08-27 08:15:40|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1630052150000|2021-08-27 08:15:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052170000|2021-08-27 08:16:10|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630052190000|2021-08-27 08:16:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630052200000|2021-08-27 08:16:40|16.47|14.87|16.44|14.87|16.47|14.87|16.44|14.87|0
1630052210000|2021-08-27 08:16:50|16.47|14.91|16.4|14.84|16.47|14.91|16.4|14.84|0
1630052230000|2021-08-27 08:17:10|16.37|14.81|16.37|14.81|16.4|14.84|16.37|14.81|0
1630052240000|2021-08-27 08:17:20|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052260000|2021-08-27 08:17:40|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630052280000|2021-08-27 08:18:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052290000|2021-08-27 08:18:10|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630052300000|2021-08-27 08:18:20|16.4|14.84|16.44|14.87|16.44|14.87|16.4|14.84|0
1630052320000|2021-08-27 08:18:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052330000|2021-08-27 08:18:50|16.44|14.87|16.4|14.84|16.44|14.87|16.4|14.84|0
1630052340000|2021-08-27 08:19:00|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630052350000|2021-08-27 08:19:10|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1630052370000|2021-08-27 08:19:30|16.4|14.84|16.42|14.86|16.42|14.86|16.4|14.84|0
1630052380000|2021-08-27 08:19:40|16.4|14.84|16.4|14.84|16.44|14.87|16.4|14.84|0
1630052390000|2021-08-27 08:19:50|16.36|14.81|16.36|14.81|16.36|14.81|16.36|14.81|0
1630052400000|2021-08-27 08:20:00|16.4|14.84|16.36|14.81|16.4|14.84|16.36|14.81|0
1630052410000|2021-08-27 08:20:10|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052420000|2021-08-27 08:20:20|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630052430000|2021-08-27 08:20:30|16.47|14.9|16.44|14.87|16.47|14.9|16.44|14.87|0
1630052450000|2021-08-27 08:20:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052460000|2021-08-27 08:21:00|16.44|14.87|16.44|14.87|16.47|14.9|16.44|14.87|0
1630052470000|2021-08-27 08:21:10|16.47|14.9|16.44|14.87|16.47|14.9|16.44|14.87|0
1630052480000|2021-08-27 08:21:20|16.47|14.9|16.45|14.89|16.47|14.9|16.45|14.89|0
1630052490000|2021-08-27 08:21:30|16.47|14.9|16.45|14.89|16.47|14.9|16.45|14.89|0
1630052500000|2021-08-27 08:21:40|16.43|14.87|16.47|14.9|16.47|14.9|16.43|14.87|0
1630052510000|2021-08-27 08:21:50|16.49|14.92|16.47|14.9|16.49|14.92|16.43|14.87|0
1630052520000|2021-08-27 08:22:00|16.45|14.89|16.43|14.87|16.45|14.89|16.43|14.87|0
1630052540000|2021-08-27 08:22:20|16.4|14.84|16.4|14.84|16.4|14.84|16.36|14.8|0
1630052560000|2021-08-27 08:22:40|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1630052580000|2021-08-27 08:23:00|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1630052610000|2021-08-27 08:23:30|16.42|14.85|16.43|14.87|16.43|14.87|16.42|14.85|0
1630052620000|2021-08-27 08:23:40|16.4|14.84|16.43|14.87|16.43|14.87|16.4|14.84|0
1630052630000|2021-08-27 08:23:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630052640000|2021-08-27 08:24:00|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1630052660000|2021-08-27 08:24:20||14.83||14.83||14.83||14.83|0
1630052670000|2021-08-27 08:24:30|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1630052680000|2021-08-27 08:24:40|16.47|14.9|16.49|14.92|16.5|14.93|16.47|14.9|0
1630052690000|2021-08-27 08:24:50|16.5|14.93|16.43|14.87|16.5|14.93|16.43|14.87|0
1630052700000|2021-08-27 08:25:00|16.47|14.9|16.5|14.93|16.5|14.93|16.47|14.9|0
1630052710000|2021-08-27 08:25:10|16.47|14.9|16.5|14.93|16.5|14.93|16.47|14.9|0
1630052720000|2021-08-27 08:25:20|16.47|14.9|16.5|14.93|16.5|14.93|16.47|14.9|0
1630052740000|2021-08-27 08:25:40|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630052750000|2021-08-27 08:25:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630052760000|2021-08-27 08:26:00|16.5|14.93|16.58|15|16.58|15|16.5|14.93|0
1630052770000|2021-08-27 08:26:10|16.54|14.96|16.5|14.93|16.54|14.96|16.5|14.93|0
1630052780000|2021-08-27 08:26:20|16.54|14.96|16.52|14.95|16.54|14.96|16.5|14.93|0
1630052790000|2021-08-27 08:26:30|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1630052800000|2021-08-27 08:26:40|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1630052820000|2021-08-27 08:27:00|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630052830000|2021-08-27 08:27:10|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630052840000|2021-08-27 08:27:20|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630052860000|2021-08-27 08:27:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1630052870000|2021-08-27 08:27:50|16.57|15|16.54|14.96|16.57|15|16.54|14.96|0
1630052880000|2021-08-27 08:28:00|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630052890000|2021-08-27 08:28:10|16.54|14.96|16.5|14.93|16.54|14.96|16.5|14.93|0
1630052900000|2021-08-27 08:28:20|16.52|14.95|16.54|14.96|16.54|14.96|16.5|14.93|0
1630052910000|2021-08-27 08:28:30|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630052940000|2021-08-27 08:29:00|16.54|14.96|16.75|15.16|16.75|15.16|16.5|14.93|0
1630052950000|2021-08-27 08:29:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630052960000|2021-08-27 08:29:20|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1630052970000|2021-08-27 08:29:30|16.77|15.17|16.75|15.16|16.77|15.17|16.75|15.16|0
1630052980000|2021-08-27 08:29:40|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1630052990000|2021-08-27 08:29:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1630053000000|2021-08-27 08:30:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630053010000|2021-08-27 08:30:10|16.71|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1630053020000|2021-08-27 08:30:20|16.75|15.15|16.82|15.22|16.82|15.22|16.75|15.15|0
1630053030000|2021-08-27 08:30:30|16.84|15.24|16.86|15.26|16.86|15.26|16.84|15.24|0
1630053040000|2021-08-27 08:30:40|16.82|15.22|16.86|15.26|16.86|15.26|16.82|15.22|0
1630053050000|2021-08-27 08:30:50|16.89|15.29|16.86|15.26|16.89|15.29|16.86|15.26|0
1630053070000|2021-08-27 08:31:10|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1630053080000|2021-08-27 08:31:20|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1630053090000|2021-08-27 08:31:30|16.82|15.22|16.82|15.22|16.86|15.26|16.82|15.22|0
1630053100000|2021-08-27 08:31:40|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1630053110000|2021-08-27 08:31:50|16.8|15.2|16.78|15.19|16.8|15.2|16.78|15.19|0
1630053130000|2021-08-27 08:32:10|16.8|15.2|16.78|15.19|16.8|15.2|16.78|15.19|0
1630053160000|2021-08-27 08:32:40|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630053210000|2021-08-27 08:33:30|16.78|15.19|16.78|15.19|16.78|15.19|16.78|15.19|0
1630053220000|2021-08-27 08:33:40||15.18||15.18||15.18||15.18|0
1630053240000|2021-08-27 08:34:00|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1630053250000|2021-08-27 08:34:10|16.78|15.18|16.78|15.18|16.8|15.2|16.78|15.18|0
1630053260000|2021-08-27 08:34:20|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1630053290000|2021-08-27 08:34:50|16.85|15.25|16.85|15.25|16.89|15.29|16.85|15.25|0
1630053330000|2021-08-27 08:35:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1630053340000|2021-08-27 08:35:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1630053360000|2021-08-27 08:36:00|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1630053370000|2021-08-27 08:36:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1630053380000|2021-08-27 08:36:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1630053390000|2021-08-27 08:36:30|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1630053400000|2021-08-27 08:36:40|16.82|15.22|16.82|15.22|16.85|15.25|16.82|15.22|0
1630053420000|2021-08-27 08:37:00|16.85|15.25|16.82|15.22|16.85|15.25|16.82|15.22|0
1630053430000|2021-08-27 08:37:10|16.78|15.18|16.8|15.2|16.82|15.22|16.78|15.18|0
1630053440000|2021-08-27 08:37:20|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1630053480000|2021-08-27 08:38:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1630053520000|2021-08-27 08:38:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1630053540000|2021-08-27 08:39:00|16.78|15.18|16.76|15.17|16.78|15.18|16.76|15.17|0
1630053550000|2021-08-27 08:39:10|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1630053560000|2021-08-27 08:39:20|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1630053570000|2021-08-27 08:39:30|16.74|15.15|16.74|15.15|16.78|15.18|16.74|15.15|0
1630053580000|2021-08-27 08:39:40|16.76|15.16|16.78|15.18|16.78|15.18|16.74|15.15|0
1630053600000|2021-08-27 08:40:00|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1630053610000|2021-08-27 08:40:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1630053630000|2021-08-27 08:40:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1630053640000|2021-08-27 08:40:40|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1630053680000|2021-08-27 08:41:20|16.7|15.11|16.63|15.05|16.7|15.11|16.63|15.05|0
1630053700000|2021-08-27 08:41:40|16.6|15.01|16.6|15.01|16.6|15.01|16.6|15.01|0
1630053710000|2021-08-27 08:41:50|16.59||16.59||16.59||16.59||0
1630053720000|2021-08-27 08:42:00|16.63|15.05|16.59|15.01|16.63|15.05|16.59|15.01|0
1630053740000|2021-08-27 08:42:20|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1630053770000|2021-08-27 08:42:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630053790000|2021-08-27 08:43:10|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1630053810000|2021-08-27 08:43:30|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1630053820000|2021-08-27 08:43:40|16.59|15.01|16.59|15.01|16.59|15.01|16.56|14.98|0
1630053840000|2021-08-27 08:44:00|16.56|14.98|16.56|14.98|16.58|15|16.56|14.98|0
1630053880000|2021-08-27 08:44:40|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630053900000|2021-08-27 08:45:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1630053970000|2021-08-27 08:46:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1630053990000|2021-08-27 08:46:30|16.56|14.98|16.55|14.98|16.56|14.98|16.55|14.98|0
1630054010000|2021-08-27 08:46:50|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1630054040000|2021-08-27 08:47:20|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1630054050000|2021-08-27 08:47:30|16.57|14.99|16.55|14.98|16.57|14.99|16.55|14.98|0
1630054060000|2021-08-27 08:47:40|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630054070000|2021-08-27 08:47:50|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1630054100000|2021-08-27 08:48:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630054140000|2021-08-27 08:49:00|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1630054150000|2021-08-27 08:49:10|16.62||16.62||16.62||16.62||0
1630054180000|2021-08-27 08:49:40|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630054200000|2021-08-27 08:50:00|16.61|15.03|16.62|15.04|16.62|15.04|16.61|15.03|0
1630054210000|2021-08-27 08:50:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630054260000|2021-08-27 08:51:00|16.62|15.04|16.59|15.01|16.62|15.04|16.59|15.01|0
1630054270000|2021-08-27 08:51:10|16.62|15.04|16.61|15.02|16.62|15.04|16.61|15.02|0
1630054280000|2021-08-27 08:51:20|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630054320000|2021-08-27 08:52:00|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1630054330000|2021-08-27 08:52:10|16.59|15.01|16.62|15.04|16.62|15.04|16.59|15.01|0
1630054350000|2021-08-27 08:52:30|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1630054360000|2021-08-27 08:52:40|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1630054370000|2021-08-27 08:52:50|16.62|15.04|16.59|15.01|16.62|15.04|16.59|15.01|0
1630054380000|2021-08-27 08:53:00|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1630054400000|2021-08-27 08:53:20|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1630054410000|2021-08-27 08:53:30|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1630054420000|2021-08-27 08:53:40|16.68|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1630054430000|2021-08-27 08:53:50|16.69|15.1|16.66|15.07|16.69|15.1|16.66|15.07|0
1630054450000|2021-08-27 08:54:10|16.62|15.04|16.66|15.07|16.66|15.07|16.62|15.04|0
1630054460000|2021-08-27 08:54:20|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1630054480000|2021-08-27 08:54:40|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1630054500000|2021-08-27 08:55:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1630054510000|2021-08-27 08:55:10|16.62|15.04|16.58|15|16.62|15.04|16.58|15|0
1630054520000|2021-08-27 08:55:20|16.6|15.02|16.58|15|16.62|15.04|16.58|15|0
1630054530000|2021-08-27 08:55:30|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1630054560000|2021-08-27 08:56:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1630054580000|2021-08-27 08:56:20|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630054590000|2021-08-27 08:56:30|16.58|15|16.55|14.97|16.58|15|16.55|14.97|0
1630054640000|2021-08-27 08:57:20|16.58|15|16.58|15|16.58|15|16.55|14.97|0
1630054670000|2021-08-27 08:57:50|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1630054680000|2021-08-27 08:58:00|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1630054790000|2021-08-27 08:59:50|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1630054800000|2021-08-27 09:00:00|16.58|15|16.58|15|16.58|15|16.58|15|0
1630054810000|2021-08-27 09:00:10|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1630054820000|2021-08-27 09:00:20|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1630054870000|2021-08-27 09:01:10|16.61|15.03|16.61|15.03|16.65|15.07|16.61|15.03|0
1630054880000|2021-08-27 09:01:20|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1630054900000|2021-08-27 09:01:40||15.06||15.06||15.06||15.06|0
1630054910000|2021-08-27 09:01:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1630054920000|2021-08-27 09:02:00|16.65|15.06|16.69|15.1|16.69|15.1|16.65|15.06|0
1630054930000|2021-08-27 09:02:10|16.65|15.06|16.69|15.1|16.69|15.1|16.65|15.06|0
1630054950000|2021-08-27 09:02:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1630054960000|2021-08-27 09:02:40|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1630054970000|2021-08-27 09:02:50|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1630054980000|2021-08-27 09:03:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1630054990000|2021-08-27 09:03:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1630055000000|2021-08-27 09:03:20|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1630055010000|2021-08-27 09:03:30|16.76|15.16|16.83|15.23|16.83|15.23|16.76|15.16|0
1630055020000|2021-08-27 09:03:40|16.79|15.2|16.79|15.2|16.79|15.2|16.79|15.2|0
1630055030000|2021-08-27 09:03:50||15.19||15.19||15.19||15.19|0
1630055040000|2021-08-27 09:04:00|16.76|15.16|16.74|15.15|16.76|15.16|16.72|15.13|0
1630055050000|2021-08-27 09:04:10|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1630055070000|2021-08-27 09:04:30|16.76|15.16|16.76|15.16|16.76|15.16|16.72|15.13|0
1630055080000|2021-08-27 09:04:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630055090000|2021-08-27 09:04:50|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1630055100000|2021-08-27 09:05:00|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1630055110000|2021-08-27 09:05:10|16.76|15.16|16.74|15.15|16.76|15.16|16.74|15.15|0
1630055120000|2021-08-27 09:05:20|16.68|15.1|16.61|15.03|16.68|15.1|16.61|15.03|0
1630055130000|2021-08-27 09:05:30|16.58|15|16.58|15|16.58|15|16.58|15|0
1630055140000|2021-08-27 09:05:40|16.57||16.57||16.57||16.57||0
1630055150000|2021-08-27 09:05:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630055180000|2021-08-27 09:06:20|16.59|15.01|16.61|15.03|16.61|15.03|16.59|15.01|0
1630055210000|2021-08-27 09:06:50|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1630055220000|2021-08-27 09:07:00|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1630055240000|2021-08-27 09:07:20|16.63|15.04|16.61|15.03|16.63|15.04|16.61|15.03|0
1630055260000|2021-08-27 09:07:40|16.68|15.09|16.65|15.06|16.68|15.09|16.65|15.06|0
1630055280000|2021-08-27 09:08:00|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1630055300000|2021-08-27 09:08:20|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1630055310000|2021-08-27 09:08:30|16.61|15.03|16.64|15.06|16.64|15.06|16.61|15.03|0
1630055350000|2021-08-27 09:09:10|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630055360000|2021-08-27 09:09:20|16.63|15.04|16.64|15.06|16.64|15.06|16.63|15.04|0
1630055370000|2021-08-27 09:09:30|16.68|15.09|16.68|15.09|16.68|15.09|16.64|15.06|0
1630055380000|2021-08-27 09:09:40|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1630055390000|2021-08-27 09:09:50|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1630055400000|2021-08-27 09:10:00|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1630055440000|2021-08-27 09:10:40|16.75|15.16|16.72|15.12|16.75|15.16|16.72|15.12|0
1630055450000|2021-08-27 09:10:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1630055460000|2021-08-27 09:11:00|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1630055520000|2021-08-27 09:12:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630055540000|2021-08-27 09:12:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1630055570000|2021-08-27 09:12:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1630055580000|2021-08-27 09:13:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630055640000|2021-08-27 09:14:00|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1630055650000|2021-08-27 09:14:10|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1630055680000|2021-08-27 09:14:40|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1630055690000|2021-08-27 09:14:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630055700000|2021-08-27 09:15:00|16.78||16.78||16.78||16.78||0
1630055710000|2021-08-27 09:15:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1630055720000|2021-08-27 09:15:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630055740000|2021-08-27 09:15:40|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1630055750000|2021-08-27 09:15:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630055760000|2021-08-27 09:16:00|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1630055790000|2021-08-27 09:16:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630055810000|2021-08-27 09:16:50|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1630055820000|2021-08-27 09:17:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630055830000|2021-08-27 09:17:10|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1630055840000|2021-08-27 09:17:20|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1630055860000|2021-08-27 09:17:40|16.6|15.02|16.6|15.02|16.64|15.05|16.6|15.02|0
1630055900000|2021-08-27 09:18:20|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1630055920000|2021-08-27 09:18:40|16.67|15.08|16.64|15.05|16.67|15.08|16.64|15.05|0
1630055930000|2021-08-27 09:18:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1630055940000|2021-08-27 09:19:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1630055950000|2021-08-27 09:19:10|16.56|14.99|16.56|14.99|16.6|15.02|16.56|14.99|0
1630055990000|2021-08-27 09:19:50|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1630056000000|2021-08-27 09:20:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1630056010000|2021-08-27 09:20:10|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1630056020000|2021-08-27 09:20:20|16.53|14.95|16.53|14.95|16.55|14.97|16.53|14.95|0
1630056030000|2021-08-27 09:20:30|16.55|14.97|16.53|14.95|16.55|14.97|16.53|14.95|0
1630056040000|2021-08-27 09:20:40|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630056050000|2021-08-27 09:20:50|16.51|14.94|16.53|14.95|16.53|14.95|16.51|14.94|0
1630056060000|2021-08-27 09:21:00|16.49|14.92|16.49|14.92|16.53|14.95|16.49|14.92|0
1630056080000|2021-08-27 09:21:20|16.53|14.95|16.49|14.92|16.53|14.95|16.49|14.92|0
1630056100000|2021-08-27 09:21:40|16.53|14.95|16.49|14.92|16.53|14.95|16.49|14.92|0
1630056130000|2021-08-27 09:22:10|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1630056140000|2021-08-27 09:22:20|16.49|14.92|16.42|14.85|16.49|14.92|16.42|14.85|0
1630056150000|2021-08-27 09:22:30|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630056160000|2021-08-27 09:22:40|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630056170000|2021-08-27 09:22:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630056180000|2021-08-27 09:23:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630056190000|2021-08-27 09:23:10|16.34||16.34||16.34||16.34||0
1630056210000|2021-08-27 09:23:30|16.38|14.82|16.42|14.85|16.42|14.85|16.38|14.82|0
1630056220000|2021-08-27 09:23:40|16.38|14.82|16.34|14.79|16.38|14.82|16.34|14.79|0
1630056230000|2021-08-27 09:23:50|16.36|14.8|16.34|14.79|16.36|14.8|16.34|14.79|0
1630056250000|2021-08-27 09:24:10|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1630056260000|2021-08-27 09:24:20|16.34|14.79|16.38|14.82|16.38|14.82|16.34|14.79|0
1630056270000|2021-08-27 09:24:30|16.34|14.79|16.38|14.82|16.38|14.82|16.34|14.79|0
1630056310000|2021-08-27 09:25:10|16.34|14.79|16.36|14.8|16.36|14.8|16.34|14.79|0
1630056320000|2021-08-27 09:25:20|16.34|14.79|16.31|14.75|16.34|14.79|16.31|14.75|0
1630056330000|2021-08-27 09:25:30|16.34|14.79|16.38|14.82|16.38|14.82|16.34|14.79|0
1630056340000|2021-08-27 09:25:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630056360000|2021-08-27 09:26:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630056370000|2021-08-27 09:26:10|16.45|14.88|16.45|14.88|16.49|14.92|16.45|14.88|0
1630056380000|2021-08-27 09:26:20|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630056400000|2021-08-27 09:26:40|16.52|14.95|16.49|14.92|16.52|14.95|16.49|14.92|0
1630056430000|2021-08-27 09:27:10|16.48|14.91|16.5|14.93|16.52|14.95|16.48|14.91|0
1630056440000|2021-08-27 09:27:20|16.52|14.95|16.45|14.88|16.52|14.95|16.45|14.88|0
1630056450000|2021-08-27 09:27:30|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1630056460000|2021-08-27 09:27:40|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1630056470000|2021-08-27 09:27:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630056500000|2021-08-27 09:28:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630056510000|2021-08-27 09:28:30|16.47|14.9|16.45|14.88|16.47|14.9|16.45|14.88|0
1630056530000|2021-08-27 09:28:50|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630056540000|2021-08-27 09:29:00|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630056630000|2021-08-27 09:30:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630056640000|2021-08-27 09:30:40|16.45|14.88|16.45|14.88|16.48|14.91|16.45|14.88|0
1630056650000|2021-08-27 09:30:50|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1630056660000|2021-08-27 09:31:00|16.46|14.9|16.45|14.88|16.48|14.91|16.45|14.88|0
1630056710000|2021-08-27 09:31:50|16.48|14.91|16.46|14.9|16.48|14.91|16.46|14.9|0
1630056720000|2021-08-27 09:32:00|16.45|14.88|16.46|14.9|16.48|14.91|16.44|14.88|0
1630056730000|2021-08-27 09:32:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630056760000|2021-08-27 09:32:40|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1630056780000|2021-08-27 09:33:00|16.46|14.9|16.44|14.88|16.48|14.91|16.44|14.88|0
1630056860000|2021-08-27 09:34:20|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630056910000|2021-08-27 09:35:10|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630056920000|2021-08-27 09:35:20|16.41|14.84|16.44|14.88|16.44|14.88|16.41|14.84|0
1630056940000|2021-08-27 09:35:40|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1630056960000|2021-08-27 09:36:00|16.42|14.86|16.44|14.88|16.44|14.88|16.42|14.86|0
1630056990000|2021-08-27 09:36:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630057000000|2021-08-27 09:36:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630057020000|2021-08-27 09:37:00||14.87||14.87||14.87||14.87|0
1630057060000|2021-08-27 09:37:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1630057120000|2021-08-27 09:38:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1630057130000|2021-08-27 09:38:50|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1630057140000|2021-08-27 09:39:00|16.37|14.81|16.37|14.81|16.37|14.81|16.35|14.79|0
1630057150000|2021-08-27 09:39:10|16.35|14.79|16.37|14.81|16.37|14.81|16.35|14.79|0
1630057190000|2021-08-27 09:39:50|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1630057210000|2021-08-27 09:40:10|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1630057300000|2021-08-27 09:41:40|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1630057390000|2021-08-27 09:43:10|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1630057400000|2021-08-27 09:43:20|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1630057420000|2021-08-27 09:43:40|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1630057430000|2021-08-27 09:43:50|16.28|14.73|16.29|14.74|16.29|14.74|16.28|14.73|0
1630057450000|2021-08-27 09:44:10|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1630057460000|2021-08-27 09:44:20|16.29|14.74|16.33|14.77|16.33|14.77|16.29|14.74|0
1630057480000|2021-08-27 09:44:40|16.29|14.74|16.26|14.71|16.29|14.74|16.26|14.71|0
1630057500000|2021-08-27 09:45:00|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1630057580000|2021-08-27 09:46:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1630057590000|2021-08-27 09:46:30|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1630057630000|2021-08-27 09:47:10|16.32||16.32||16.32||16.32||0
1630057690000|2021-08-27 09:48:10|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1630057730000|2021-08-27 09:48:50|16.4|14.83|16.4|14.83|16.4|14.83|16.4|14.83|0
1630057740000|2021-08-27 09:49:00|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1630057750000|2021-08-27 09:49:10|16.39|14.83|16.36|14.8|16.39|14.83|16.36|14.8|0
1630057760000|2021-08-27 09:49:20|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630057770000|2021-08-27 09:49:30|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1630057790000|2021-08-27 09:49:50|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630057830000|2021-08-27 09:50:30|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1630057840000|2021-08-27 09:50:40|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1630057850000|2021-08-27 09:50:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630057860000|2021-08-27 09:51:00|16.39|14.83|16.39|14.83|16.39|14.83|16.36|14.8|0
1630057880000|2021-08-27 09:51:20|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1630057890000|2021-08-27 09:51:30|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1630057900000|2021-08-27 09:51:40|16.39|14.83|16.39|14.83|16.39|14.83|16.36|14.8|0
1630057920000|2021-08-27 09:52:00|16.36|14.8|16.38|14.82|16.38|14.82|16.36|14.8|0
1630057930000|2021-08-27 09:52:10|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1630057940000|2021-08-27 09:52:20|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1630057960000|2021-08-27 09:52:40|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1630057980000|2021-08-27 09:53:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630057990000|2021-08-27 09:53:10|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1630058050000|2021-08-27 09:54:10|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1630058060000|2021-08-27 09:54:20|16.46|14.89|16.43|14.86|16.46|14.89|16.43|14.86|0
1630058100000|2021-08-27 09:55:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630058130000|2021-08-27 09:55:30|16.35|14.8|16.35|14.8|16.37|14.81|16.35|14.8|0
1630058140000|2021-08-27 09:55:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630058150000|2021-08-27 09:55:50|16.37|14.81|16.37|14.81|16.39|14.83|16.35|14.8|0
1630058160000|2021-08-27 09:56:00|16.35|14.8|16.39|14.83|16.39|14.83|16.35|14.8|0
1630058170000|2021-08-27 09:56:10|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1630058180000|2021-08-27 09:56:20|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1630058190000|2021-08-27 09:56:30|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1630058200000|2021-08-27 09:56:40|16.35|14.8|16.35|14.8|16.35|14.8|16.35|14.8|0
1630058210000|2021-08-27 09:56:50|16.37|14.81|16.35|14.8|16.39|14.83|16.35|14.8|0
1630058220000|2021-08-27 09:57:00|16.37|14.81|16.35|14.8|16.37|14.81|16.35|14.8|0
1630058230000|2021-08-27 09:57:10|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630058240000|2021-08-27 09:57:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630058250000|2021-08-27 09:57:30|16.37|14.81|16.35|14.79|16.39|14.83|16.35|14.79|0
1630058260000|2021-08-27 09:57:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630058270000|2021-08-27 09:57:50|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630058300000|2021-08-27 09:58:20|16.37|14.81|16.35|14.79|16.39|14.83|16.35|14.79|0
1630058310000|2021-08-27 09:58:30|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1630058320000|2021-08-27 09:58:40|16.32|14.76|16.3|14.75|16.32|14.76|16.3|14.75|0
1630058330000|2021-08-27 09:58:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1630058340000|2021-08-27 09:59:00|16.32|14.76|16.32|14.76|16.35|14.79|16.32|14.76|0
1630058350000|2021-08-27 09:59:10|16.35|14.79|16.35|14.79|16.35|14.79|16.33|14.78|0
1630058370000|2021-08-27 09:59:30|16.39|14.83|16.35|14.79|16.39|14.83|16.35|14.79|0
1630058380000|2021-08-27 09:59:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630058390000|2021-08-27 09:59:50|16.37|14.81|16.39|14.83|16.39|14.83|16.37|14.81|0
1630058410000|2021-08-27 10:00:10|16.35|14.79|16.39|14.83|16.39|14.83|16.35|14.79|0
1630058420000|2021-08-27 10:00:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1630058430000|2021-08-27 10:00:30|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630058460000|2021-08-27 10:01:00|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1630058480000|2021-08-27 10:01:20|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1630058490000|2021-08-27 10:01:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1630058500000|2021-08-27 10:01:40|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630058530000|2021-08-27 10:02:10|16.33|14.78|16.35|14.79|16.35|14.79|16.33|14.78|0
1630058540000|2021-08-27 10:02:20|16.31|14.76|16.38|14.82|16.38|14.82|16.31|14.76|0
1630058560000|2021-08-27 10:02:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1630058570000|2021-08-27 10:02:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630058580000|2021-08-27 10:03:00|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1630058590000|2021-08-27 10:03:10|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630058600000|2021-08-27 10:03:20|16.42|14.86|16.45|14.89|16.45|14.89|16.42|14.86|0
1630058630000|2021-08-27 10:03:50|16.47|14.9|16.49|14.92|16.49|14.92|16.47|14.9|0
1630058640000|2021-08-27 10:04:00|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1630058650000|2021-08-27 10:04:10|16.42|14.85|16.45|14.89|16.45|14.89|16.42|14.85|0
1630058660000|2021-08-27 10:04:20|16.44|14.87|16.45|14.89|16.45|14.89|16.42|14.85|0
1630058670000|2021-08-27 10:04:30|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1630058680000|2021-08-27 10:04:40|16.31|14.76|16.38|14.82|16.38|14.82|16.31|14.76|0
1630058690000|2021-08-27 10:04:50|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1630058700000|2021-08-27 10:05:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630058710000|2021-08-27 10:05:10|16.35|14.79|16.36|14.81|16.36|14.81|16.35|14.79|0
1630058720000|2021-08-27 10:05:20|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1630058740000|2021-08-27 10:05:40|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1630058760000|2021-08-27 10:06:00|16.35|14.79|16.34|14.79|16.35|14.79|16.34|14.79|0
1630058770000|2021-08-27 10:06:10|16.38|14.82|16.34|14.79|16.38|14.82|16.34|14.79|0
1630058790000|2021-08-27 10:06:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1630058810000|2021-08-27 10:06:50|16.34|14.79|16.33|14.77|16.34|14.79|16.33|14.77|0
1630058820000|2021-08-27 10:07:00|16.31|14.76|16.34|14.79|16.34|14.79|16.31|14.76|0
1630058830000|2021-08-27 10:07:10|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1630058840000|2021-08-27 10:07:20|16.34|14.79|16.33|14.77|16.34|14.79|16.31|14.76|0
1630058850000|2021-08-27 10:07:30|16.31|14.76|16.31|14.75|16.31|14.76|16.31|14.75|0
1630058900000|2021-08-27 10:08:20|16.34|14.79|16.34|14.79|16.34|14.79|16.34|14.79|0
1630058910000|2021-08-27 10:08:30|16.33|14.77|16.38|14.82|16.38|14.82|16.33|14.77|0
1630059010000|2021-08-27 10:10:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059030000|2021-08-27 10:10:30|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630059050000|2021-08-27 10:10:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059060000|2021-08-27 10:11:00|16.4|14.83|16.4|14.83|16.4|14.83|16.4|14.83|0
1630059070000|2021-08-27 10:11:10|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630059080000|2021-08-27 10:11:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059120000|2021-08-27 10:12:00|16.45|14.88|16.45|14.88|16.48|14.91|16.45|14.88|0
1630059130000|2021-08-27 10:12:10|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1630059140000|2021-08-27 10:12:20|16.39|14.83|16.41|14.85|16.41|14.85|16.38|14.82|0
1630059150000|2021-08-27 10:12:30|16.39|14.83|16.38|14.82|16.39|14.83|16.38|14.82|0
1630059160000|2021-08-27 10:12:40|16.39|14.83|16.38|14.82|16.39|14.83|16.38|14.82|0
1630059180000|2021-08-27 10:13:00|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059210000|2021-08-27 10:13:30|16.37|14.82|16.37|14.82|16.37|14.82|16.37|14.82|0
1630059220000|2021-08-27 10:13:40|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1630059230000|2021-08-27 10:13:50|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1630059250000|2021-08-27 10:14:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059260000|2021-08-27 10:14:20|16.37|14.81|16.39|14.83|16.41|14.85|16.37|14.81|0
1630059270000|2021-08-27 10:14:30|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630059280000|2021-08-27 10:14:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630059300000|2021-08-27 10:15:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630059320000|2021-08-27 10:15:20|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630059330000|2021-08-27 10:15:30|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1630059340000|2021-08-27 10:15:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630059350000|2021-08-27 10:15:50|16.5|14.93|16.52|14.94|16.52|14.94|16.48|14.91|0
1630059360000|2021-08-27 10:16:00|16.48|14.91|16.52|14.94|16.52|14.94|16.48|14.91|0
1630059370000|2021-08-27 10:16:10|16.55|14.98|16.52|14.94|16.55|14.98|16.52|14.94|0
1630059400000|2021-08-27 10:16:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630059420000|2021-08-27 10:17:00|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630059430000|2021-08-27 10:17:10|16.52|14.94|16.48|14.91|16.52|14.94|16.48|14.91|0
1630059440000|2021-08-27 10:17:20|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1630059460000|2021-08-27 10:17:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630059470000|2021-08-27 10:17:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059480000|2021-08-27 10:18:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630059500000|2021-08-27 10:18:20|16.44|14.88|16.53|14.96|16.55|14.97|16.44|14.88|0
1630059510000|2021-08-27 10:18:30|16.51|14.94|16.51|14.94|16.55|14.97|16.51|14.94|0
1630059520000|2021-08-27 10:18:40|16.55|14.97|16.53|14.96|16.55|14.97|16.51|14.94|0
1630059530000|2021-08-27 10:18:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059550000|2021-08-27 10:19:10|16.53|14.96|16.51|14.94|16.53|14.96|16.51|14.94|0
1630059570000|2021-08-27 10:19:30|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630059580000|2021-08-27 10:19:40|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059680000|2021-08-27 10:21:20|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630059690000|2021-08-27 10:21:30|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059720000|2021-08-27 10:22:00|16.48|14.91|16.44|14.87|16.51|14.94|16.44|14.87|0
1630059730000|2021-08-27 10:22:10|16.48|14.91|16.47|14.91|16.48|14.91|16.47|14.91|0
1630059750000|2021-08-27 10:22:30|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1630059780000|2021-08-27 10:23:00|16.47|14.91|16.47|14.91|16.47|14.91|16.47|14.91|0
1630059800000|2021-08-27 10:23:20||14.9||14.9||14.9||14.9|0
1630059830000|2021-08-27 10:23:50|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1630059840000|2021-08-27 10:24:00|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059850000|2021-08-27 10:24:10|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630059880000|2021-08-27 10:24:40|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630059960000|2021-08-27 10:26:00|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630059980000|2021-08-27 10:26:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630060000000|2021-08-27 10:26:40|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630060040000|2021-08-27 10:27:20|16.51|14.93|16.53|14.95|16.53|14.95|16.51|14.93|0
1630060050000|2021-08-27 10:27:30|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1630060060000|2021-08-27 10:27:40|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630060070000|2021-08-27 10:27:50|16.51|14.93|16.51|14.93|16.51|14.93|16.47|14.9|0
1630060080000|2021-08-27 10:28:00|16.47|14.9|16.47|14.9|16.49|14.92|16.47|14.9|0
1630060090000|2021-08-27 10:28:10|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1630060120000|2021-08-27 10:28:40|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630060130000|2021-08-27 10:28:50|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1630060160000|2021-08-27 10:29:20|16.5||16.5||16.5||16.5||0
1630060170000|2021-08-27 10:29:30|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630060190000|2021-08-27 10:29:50|16.58|15|16.58|15|16.58|15|16.58|15|0
1630060200000|2021-08-27 10:30:00|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1630060210000|2021-08-27 10:30:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1630060220000|2021-08-27 10:30:20|16.58|14.96|16.58|15|16.58|15|16.58|14.96|0
1630060240000|2021-08-27 10:30:40|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1630060250000|2021-08-27 10:30:50|16.58|15|16.58|15|16.58|15|16.58|15|0
1630060310000|2021-08-27 10:31:50|16.57||16.57||16.57||16.57||0
1630060320000|2021-08-27 10:32:00|16.61|15.03|16.61|15.03|16.61|15.03|16.57|15|0
1630060330000|2021-08-27 10:32:10|16.57|15|16.57|15|16.57|15|16.57|15|0
1630060360000|2021-08-27 10:32:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630060390000|2021-08-27 10:33:10|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1630060420000|2021-08-27 10:33:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630060440000|2021-08-27 10:34:00|16.63|15.04|16.65|15.06|16.65|15.06|16.61|15.03|0
1630060470000|2021-08-27 10:34:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1630060500000|2021-08-27 10:35:00|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1630060570000|2021-08-27 10:36:10|16.68|15.09|16.68|15.09|16.68|15.09|16.64|15.06|0
1630060610000|2021-08-27 10:36:50|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1630060640000|2021-08-27 10:37:20|16.68|15.09|16.64|15.06|16.68|15.09|16.64|15.06|0
1630060700000|2021-08-27 10:38:20|16.61|15.02|16.57|14.99|16.61|15.02|16.57|14.99|0
1630060710000|2021-08-27 10:38:30|16.61|15.02|16.59|15.01|16.61|15.02|16.57|14.99|0
1630060720000|2021-08-27 10:38:40|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1630060740000|2021-08-27 10:39:00|16.64|15.06|16.61|15.02|16.64|15.06|16.61|15.02|0
1630060760000|2021-08-27 10:39:20|16.6||16.6||16.6||16.6||0
1630060800000|2021-08-27 10:40:00|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1630060830000|2021-08-27 10:40:30|16.5|14.92|16.5|14.92|16.5|14.92|16.5|14.92|0
1630060870000|2021-08-27 10:41:10|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1630060900000|2021-08-27 10:41:40|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1630060950000|2021-08-27 10:42:30|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1630060960000|2021-08-27 10:42:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1630060970000|2021-08-27 10:42:50|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630060980000|2021-08-27 10:43:00|16.57|14.99|16.57|14.99|16.57|14.99|16.55|14.97|0
1630061000000|2021-08-27 10:43:20|16.55|14.97|16.57|14.99|16.57|14.99|16.53|14.96|0
1630061030000|2021-08-27 10:43:50|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1630061040000|2021-08-27 10:44:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630061080000|2021-08-27 10:44:40|16.46|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1630061100000|2021-08-27 10:45:00|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1630061120000|2021-08-27 10:45:20|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1630061150000|2021-08-27 10:45:50|16.49|14.92|16.49|14.92|16.51|14.94|16.49|14.92|0
1630061220000|2021-08-27 10:47:00|16.45|14.89|16.47|14.9|16.47|14.9|16.45|14.89|0
1630061230000|2021-08-27 10:47:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630061240000|2021-08-27 10:47:20|16.47|14.9|16.45|14.89|16.47|14.9|16.45|14.89|0
1630061250000|2021-08-27 10:47:30|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630061270000|2021-08-27 10:47:50|16.53|14.95|16.51|14.94|16.53|14.95|16.51|14.94|0
1630061280000|2021-08-27 10:48:00|16.53|14.95|16.53|14.95|16.53|14.95|16.49|14.92|0
1630061290000|2021-08-27 10:48:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630061300000|2021-08-27 10:48:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630061310000|2021-08-27 10:48:30|16.49|14.92|16.52|14.95|16.52|14.95|16.49|14.92|0
1630061330000|2021-08-27 10:48:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1630061350000|2021-08-27 10:49:10|16.47|14.9|16.49|14.92|16.49|14.92|16.47|14.9|0
1630061370000|2021-08-27 10:49:30|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1630061380000|2021-08-27 10:49:40|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1630061410000|2021-08-27 10:50:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630061460000|2021-08-27 10:51:00|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630061500000|2021-08-27 10:51:40|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630061510000|2021-08-27 10:51:50|16.34|14.79|16.34|14.79|16.34|14.79|16.34|14.79|0
1630061570000|2021-08-27 10:52:50|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1630061580000|2021-08-27 10:53:00|16.34|14.79|16.34|14.79|16.34|14.79|16.34|14.79|0
1630061600000|2021-08-27 10:53:20|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630061630000|2021-08-27 10:53:50|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1630061660000|2021-08-27 10:54:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630061710000|2021-08-27 10:55:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630061720000|2021-08-27 10:55:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1630061730000|2021-08-27 10:55:30|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630061820000|2021-08-27 10:57:00|16.52|14.94|16.52|14.94|16.52|14.94|16.52|14.94|0
1630061870000|2021-08-27 10:57:50|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1630061880000|2021-08-27 10:58:00|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630061890000|2021-08-27 10:58:10|16.55|14.98|16.59|15.01|16.59|15.01|16.55|14.98|0
1630061910000|2021-08-27 10:58:30|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1630061940000|2021-08-27 10:59:00|16.52|14.94|16.55|14.98|16.55|14.98|16.52|14.94|0
1630061970000|2021-08-27 10:59:30|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630061980000|2021-08-27 10:59:40|16.55|14.98|16.59|15.01|16.59|15.01|16.55|14.98|0
1630062000000|2021-08-27 11:00:00|16.55|14.98|16.55|14.98|16.59|15.01|16.55|14.98|0
1630062010000|2021-08-27 11:00:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1630062030000|2021-08-27 11:00:30|16.57|14.99|16.59|15.01|16.59|15.01|16.57|14.99|0
1630062040000|2021-08-27 11:00:40|16.55|14.97|16.57|14.99|16.59|15.01|16.55|14.97|0
1630062050000|2021-08-27 11:00:50|16.59|15.01|16.55|14.97|16.59|15.01|16.55|14.97|0
1630062060000|2021-08-27 11:01:00|16.51|14.94|16.55|14.97|16.55|14.97|16.51|14.94|0
1630062070000|2021-08-27 11:01:10|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630062130000|2021-08-27 11:02:10|16.48|14.91|16.51|14.94|16.51|14.94|16.48|14.91|0
1630062150000|2021-08-27 11:02:30|16.55|14.97|16.51|14.94|16.55|14.97|16.51|14.94|0
1630062160000|2021-08-27 11:02:40|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630062170000|2021-08-27 11:02:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630062280000|2021-08-27 11:04:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1630062310000|2021-08-27 11:05:10|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630062330000|2021-08-27 11:05:30|16.55|14.97|16.55|14.97|16.58|15|16.55|14.97|0
1630062340000|2021-08-27 11:05:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1630062350000|2021-08-27 11:05:50|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1630062360000|2021-08-27 11:06:00|16.62|15.04|16.62|15.04|16.62|15.04|16.58|15|0
1630062390000|2021-08-27 11:06:30|16.58|15|16.58|15|16.58|15|16.58|15|0
1630062400000|2021-08-27 11:06:40|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1630062420000|2021-08-27 11:07:00|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1630062430000|2021-08-27 11:07:10|16.55|14.97|16.55|14.97|16.55|14.97|16.51|14.94|0
1630062440000|2021-08-27 11:07:20|16.53|14.95|16.55|14.97|16.55|14.97|16.53|14.95|0
1630062460000|2021-08-27 11:07:40|16.54||16.54||16.54||16.54||0
1630062500000|2021-08-27 11:08:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1630062530000|2021-08-27 11:08:50|16.62|15.03|16.62|15.03|16.62|15.03|16.58|15|0
1630062540000|2021-08-27 11:09:00|16.6|15.02|16.62|15.03|16.62|15.03|16.6|15.02|0
1630062560000|2021-08-27 11:09:20|16.58|15|16.58|15|16.58|15|16.58|15|0
1630062570000|2021-08-27 11:09:30|16.54|14.97|16.58|15|16.58|15|16.54|14.97|0
1630062620000|2021-08-27 11:10:20|16.54|14.97|16.54|14.97|16.58|15|16.54|14.97|0
1630062650000|2021-08-27 11:10:50|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1630062710000|2021-08-27 11:11:50|16.47|14.9|16.51|14.93|16.51|14.93|16.47|14.9|0
1630062720000|2021-08-27 11:12:00|16.47|14.9|16.47|14.9|16.51|14.93|16.47|14.9|0
1630062780000|2021-08-27 11:13:00|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1630062790000|2021-08-27 11:13:10|16.4|14.83|16.43|14.87|16.43|14.87|16.4|14.83|0
1630062880000|2021-08-27 11:14:40|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630062900000|2021-08-27 11:15:00|16.45|14.88|16.47|14.9|16.47|14.9|16.45|14.88|0
1630062910000|2021-08-27 11:15:10|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630062930000|2021-08-27 11:15:30|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1630062940000|2021-08-27 11:15:40|16.5|14.93|16.47|14.9|16.5|14.93|16.47|14.9|0
1630062950000|2021-08-27 11:15:50|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1630062960000|2021-08-27 11:16:00|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1630063000000|2021-08-27 11:16:40|16.57|15|16.57|15|16.57|15|16.57|15|0
1630063010000|2021-08-27 11:16:50||14.99||14.99||14.99||14.99|0
1630063020000|2021-08-27 11:17:00|16.56|14.98|16.57|14.99|16.57|14.99|16.56|14.98|0
1630063060000|2021-08-27 11:17:40|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1630063100000|2021-08-27 11:18:20|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1630063150000|2021-08-27 11:19:10|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1630063200000|2021-08-27 11:20:00|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1630063250000|2021-08-27 11:20:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1630063270000|2021-08-27 11:21:10|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1630063280000|2021-08-27 11:21:20|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1630063290000|2021-08-27 11:21:30|16.71|15.12|16.75|15.16|16.75|15.16|16.71|15.12|0
1630063300000|2021-08-27 11:21:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630063310000|2021-08-27 11:21:50|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1630063340000|2021-08-27 11:22:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630063370000|2021-08-27 11:22:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630063400000|2021-08-27 11:23:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1630063410000|2021-08-27 11:23:30|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1630063420000|2021-08-27 11:23:40|16.86|15.26|16.82|15.22|16.86|15.26|16.82|15.22|0
1630063430000|2021-08-27 11:23:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1630063450000|2021-08-27 11:24:10|16.84|15.24|16.82|15.22|16.86|15.26|16.82|15.22|0
1630063460000|2021-08-27 11:24:20|16.79|15.19|16.79|15.19|16.79|15.19|16.75|15.15|0
1630063470000|2021-08-27 11:24:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1630063480000|2021-08-27 11:24:40|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1630063490000|2021-08-27 11:24:50|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1630063590000|2021-08-27 11:26:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1630063600000|2021-08-27 11:26:40|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1630063620000|2021-08-27 11:27:00|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1630063630000|2021-08-27 11:27:10|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1630063640000|2021-08-27 11:27:20|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1630063680000|2021-08-27 11:28:00||15.08||15.08||15.08||15.08|0
1630063700000|2021-08-27 11:28:20|16.64|15.05|16.67|15.08|16.67|15.08|16.64|15.05|0
1630063710000|2021-08-27 11:28:30|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1630063720000|2021-08-27 11:28:40|16.65|15.07|16.67|15.08|16.67|15.08|16.64|15.05|0
1630063730000|2021-08-27 11:28:50|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1630063740000|2021-08-27 11:29:00|16.65|15.07|16.64|15.05|16.65|15.07|16.64|15.05|0
1630063760000|2021-08-27 11:29:20|16.65|15.07|16.64|15.05|16.65|15.07|16.64|15.05|0
1630063790000|2021-08-27 11:29:50|16.63||16.63||16.63||16.63||0
1630063800000|2021-08-27 11:30:00|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630063910000|2021-08-27 11:31:50|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630063920000|2021-08-27 11:32:00|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630063940000|2021-08-27 11:32:20|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630063950000|2021-08-27 11:32:30|17.12|15.52|17.15|15.55|17.15|15.55|17.12|15.52|0
1630063990000|2021-08-27 11:33:10|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630064140000|2021-08-27 11:35:40|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630064180000|2021-08-27 11:36:20|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630064200000|2021-08-27 11:36:40|17.13|15.53|17.13|15.53|17.15|15.55|17.13|15.53|0
1630064210000|2021-08-27 11:36:50|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630064230000|2021-08-27 11:37:10|17.13|15.53|17.15|15.55|17.15|15.55|17.13|15.53|0
1630064280000|2021-08-27 11:38:00|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630064310000|2021-08-27 11:38:30|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630064370000|2021-08-27 11:39:30|17.25|15.65|17.22|15.62|17.25|15.65|17.22|15.62|0
1630064390000|2021-08-27 11:39:50|17.25|15.65|17.22|15.62|17.25|15.65|17.22|15.62|0
1630064400000|2021-08-27 11:40:00|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630064420000|2021-08-27 11:40:20|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630064440000|2021-08-27 11:40:40|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630064460000|2021-08-27 11:41:00|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630064480000|2021-08-27 11:41:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630064490000|2021-08-27 11:41:30|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1630064500000|2021-08-27 11:41:40|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630064510000|2021-08-27 11:41:50|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630064520000|2021-08-27 11:42:00|17.22|15.62|17.22|15.62|17.22|15.62|17.2|15.6|0
1630064560000|2021-08-27 11:42:40|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630064650000|2021-08-27 11:44:10|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1630064660000|2021-08-27 11:44:20|17.32|15.72|17.28|15.68|17.32|15.72|17.28|15.68|0
1630064720000|2021-08-27 11:45:20|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630064740000|2021-08-27 11:45:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630064780000|2021-08-27 11:46:20|17.35|15.75|17.43|15.83|17.43|15.83|17.35|15.75|0
1630064800000|2021-08-27 11:46:40|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630064810000|2021-08-27 11:46:50|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1630064820000|2021-08-27 11:47:00|17.53|15.93|17.53|15.93|17.53|15.93|17.53|15.93|0
1630064830000|2021-08-27 11:47:10|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1630064840000|2021-08-27 11:47:20|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630064850000|2021-08-27 11:47:30|17.5|15.9|17.46|15.86|17.5|15.9|17.46|15.86|0
1630064860000|2021-08-27 11:47:40|17.5|15.9|17.46|15.86|17.5|15.9|17.46|15.86|0
1630064870000|2021-08-27 11:47:50|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1630064880000|2021-08-27 11:48:00|17.53|15.93|17.53|15.93|17.53|15.93|17.53|15.93|0
1630064890000|2021-08-27 11:48:10|17.5|15.9|17.5|15.9|17.5|15.9|17.5|15.9|0
1630064900000|2021-08-27 11:48:20|17.53|15.93|17.57|15.97|17.57|15.97|17.53|15.93|0
1630064910000|2021-08-27 11:48:30|17.55|15.95|17.53|15.93|17.55|15.95|17.53|15.93|0
1630064920000|2021-08-27 11:48:40|17.57|15.97|17.57|15.97|17.57|15.97|17.57|15.97|0
1630064930000|2021-08-27 11:48:50|17.6|16|17.64|16.04|17.64|16.04|17.6|16|0
1630064940000|2021-08-27 11:49:00|17.67|16.07|17.71|16.11|17.71|16.11|17.67|16.07|0
1630064950000|2021-08-27 11:49:10|17.67|16.07|17.67|16.07|17.67|16.07|17.67|16.07|0
1630064960000|2021-08-27 11:49:20|17.71|16.11|17.75|16.15|17.75|16.15|17.71|16.11|0
1630064970000|2021-08-27 11:49:30|17.82|16.22|17.78|16.18|17.82|16.22|17.78|16.18|0
1630064980000|2021-08-27 11:49:40|17.75|16.15|17.6|16|17.75|16.15|17.6|16|0
1630064990000|2021-08-27 11:49:50|17.57|15.97|17.6|16|17.6|16|17.57|15.97|0
1630065000000|2021-08-27 11:50:00|17.57|15.97|17.53|15.93|17.57|15.97|17.53|15.93|0
1630065010000|2021-08-27 11:50:10|17.49|15.89|17.64|16.04|17.64|16.04|17.49|15.89|0
1630065030000|2021-08-27 11:50:30|17.6|16|17.6|16|17.64|16.04|17.6|16|0
1630065040000|2021-08-27 11:50:40|17.64|16.04|17.64|16.04|17.64|16.04|17.64|16.04|0
1630065050000|2021-08-27 11:50:50|17.6|16|17.6|16|17.6|16|17.6|16|0
1630065060000|2021-08-27 11:51:00|17.64|16.04|17.6|16|17.64|16.04|17.6|16|0
1630065070000|2021-08-27 11:51:10|17.64|16.04|17.64|16.04|17.64|16.04|17.64|16.04|0
1630065080000|2021-08-27 11:51:20|17.6|16|17.6|16|17.6|16|17.6|16|0
1630065100000|2021-08-27 11:51:40|17.58|15.98|17.6|16|17.6|16|17.58|15.98|0
1630065110000|2021-08-27 11:51:50|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630065140000|2021-08-27 11:52:20|17.53|15.93|17.49|15.89|17.53|15.93|17.49|15.89|0
1630065150000|2021-08-27 11:52:30|17.53|15.93|17.53|15.93|17.53|15.93|17.53|15.93|0
1630065160000|2021-08-27 11:52:40|17.51|15.91|17.53|15.93|17.53|15.93|17.51|15.91|0
1630065170000|2021-08-27 11:52:50|17.51|15.91|17.53|15.93|17.53|15.93|17.51|15.91|0
1630065180000|2021-08-27 11:53:00|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630065190000|2021-08-27 11:53:10|17.53|15.93|17.49|15.89|17.53|15.93|17.49|15.89|0
1630065200000|2021-08-27 11:53:20|17.47|15.87|17.49|15.89|17.49|15.89|17.46|15.86|0
1630065210000|2021-08-27 11:53:30|17.46|15.86|17.47|15.87|17.49|15.89|17.46|15.86|0
1630065220000|2021-08-27 11:53:40|17.49|15.89|17.46|15.86|17.49|15.89|17.46|15.86|0
1630065230000|2021-08-27 11:53:50|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630065240000|2021-08-27 11:54:00|17.45|15.85|17.49|15.89|17.49|15.89|17.45|15.85|0
1630065260000|2021-08-27 11:54:20|17.45|15.85|17.49|15.89|17.49|15.89|17.45|15.85|0
1630065270000|2021-08-27 11:54:30|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065290000|2021-08-27 11:54:50|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630065300000|2021-08-27 11:55:00|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065310000|2021-08-27 11:55:10|17.49|15.89|17.45|15.85|17.49|15.89|17.45|15.85|0
1630065320000|2021-08-27 11:55:20|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630065330000|2021-08-27 11:55:30|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630065350000|2021-08-27 11:55:50|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630065360000|2021-08-27 11:56:00|17.44|15.84|17.44|15.84|17.45|15.85|17.42|15.82|0
1630065370000|2021-08-27 11:56:10|17.45|15.85|17.45|15.85|17.45|15.85|17.42|15.82|0
1630065400000|2021-08-27 11:56:40|17.44|15.84|17.45|15.85|17.45|15.85|17.44|15.84|0
1630065410000|2021-08-27 11:56:50|17.44|15.84|17.45|15.85|17.45|15.85|17.42|15.82|0
1630065420000|2021-08-27 11:57:00|17.44|15.84|17.42|15.82|17.45|15.85|17.42|15.82|0
1630065430000|2021-08-27 11:57:10|17.45|15.85|17.35|15.75|17.45|15.85|17.35|15.75|0
1630065440000|2021-08-27 11:57:20|17.38|15.78|17.38|15.78|17.38|15.78|17.35|15.75|0
1630065460000|2021-08-27 11:57:40|17.42|15.82|17.38|15.78|17.42|15.82|17.38|15.78|0
1630065480000|2021-08-27 11:58:00|17.42|15.82|17.38|15.78|17.42|15.82|17.38|15.78|0
1630065490000|2021-08-27 11:58:10|17.42|15.82|17.45|15.85|17.45|15.85|17.38|15.78|0
1630065520000|2021-08-27 11:58:40|17.42|15.82|17.45|15.85|17.45|15.85|17.42|15.82|0
1630065530000|2021-08-27 11:58:50|17.43|15.83|17.45|15.85|17.45|15.85|17.43|15.83|0
1630065550000|2021-08-27 11:59:10|17.47|15.87|17.45|15.85|17.47|15.87|17.45|15.85|0
1630065570000|2021-08-27 11:59:30|17.49|15.89|17.45|15.85|17.49|15.89|17.45|15.85|0
1630065580000|2021-08-27 11:59:40|17.49|15.89|17.45|15.85|17.49|15.89|17.45|15.85|0
1630065600000|2021-08-27 12:00:00|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630065610000|2021-08-27 12:00:10|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065620000|2021-08-27 12:00:20|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630065630000|2021-08-27 12:00:30|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065650000|2021-08-27 12:00:50|17.49|15.89|17.48|15.88|17.49|15.89|17.45|15.85|0
1630065660000|2021-08-27 12:01:00|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1630065680000|2021-08-27 12:01:20|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630065700000|2021-08-27 12:01:40|17.59|15.99|17.59|15.99|17.59|15.99|17.59|15.99|0
1630065710000|2021-08-27 12:01:50|17.56|15.96|17.56|15.96|17.56|15.96|17.56|15.96|0
1630065720000|2021-08-27 12:02:00|17.59|15.99|17.56|15.96|17.59|15.99|17.56|15.96|0
1630065730000|2021-08-27 12:02:10|17.52|15.92|17.56|15.96|17.56|15.96|17.52|15.92|0
1630065740000|2021-08-27 12:02:20|17.52|15.92|17.52|15.92|17.56|15.96|17.52|15.92|0
1630065750000|2021-08-27 12:02:30|17.48|15.88|17.48|15.88|17.48|15.88|17.48|15.88|0
1630065760000|2021-08-27 12:02:40|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065780000|2021-08-27 12:03:00|17.48|15.88|17.48|15.88|17.48|15.88|17.48|15.88|0
1630065790000|2021-08-27 12:03:10|17.45|15.85|17.45|15.85|17.45|15.85|17.45|15.85|0
1630065810000|2021-08-27 12:03:30|17.41|15.81|17.45|15.85|17.45|15.85|17.41|15.81|0
1630065820000|2021-08-27 12:03:40|17.41|15.81|17.45|15.85|17.45|15.85|17.41|15.81|0
1630065830000|2021-08-27 12:03:50|17.41|15.81|17.41|15.81|17.41|15.81|17.41|15.81|0
1630065840000|2021-08-27 12:04:00|17.45|15.85|17.41|15.81|17.45|15.85|17.41|15.81|0
1630065850000|2021-08-27 12:04:10|17.43|15.83|17.41|15.81|17.43|15.83|17.41|15.81|0
1630065880000|2021-08-27 12:04:40|17.37|15.77|17.34|15.74|17.37|15.77|17.34|15.74|0
1630065890000|2021-08-27 12:04:50|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1630065900000|2021-08-27 12:05:00|17.41|15.81|17.41|15.81|17.41|15.81|17.41|15.81|0
1630065930000|2021-08-27 12:05:30|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1630065940000|2021-08-27 12:05:40|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630065960000|2021-08-27 12:06:00|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066010000|2021-08-27 12:06:50|17.34|15.74|17.3|15.7|17.34|15.74|17.3|15.7|0
1630066020000|2021-08-27 12:07:00|17.27|15.67|17.27|15.67|17.3|15.7|17.27|15.67|0
1630066030000|2021-08-27 12:07:10|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066050000|2021-08-27 12:07:30|17.34|15.74|17.37|15.77|17.37|15.77|17.34|15.74|0
1630066060000|2021-08-27 12:07:40|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630066100000|2021-08-27 12:08:20|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066110000|2021-08-27 12:08:30|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630066130000|2021-08-27 12:08:50|17.3|15.7|17.34|15.74|17.34|15.74|17.3|15.7|0
1630066140000|2021-08-27 12:09:00|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1630066160000|2021-08-27 12:09:20|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630066190000|2021-08-27 12:09:50|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1630066200000|2021-08-27 12:10:00|17.37|15.77|17.33|15.73|17.37|15.77|17.33|15.73|0
1630066210000|2021-08-27 12:10:10|17.32|15.72|17.33|15.73|17.33|15.73|17.32|15.72|0
1630066220000|2021-08-27 12:10:20|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066230000|2021-08-27 12:10:30|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1630066250000|2021-08-27 12:10:50|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066260000|2021-08-27 12:11:00|17.32|15.72|17.33|15.73|17.33|15.73|17.3|15.7|0
1630066270000|2021-08-27 12:11:10|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066300000|2021-08-27 12:11:40|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1630066340000|2021-08-27 12:12:20|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1630066360000|2021-08-27 12:12:40|17.33|15.73|17.3|15.7|17.33|15.73|17.3|15.7|0
1630066420000|2021-08-27 12:13:40|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1630066460000|2021-08-27 12:14:20|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1630066490000|2021-08-27 12:14:50|17.4|15.8|17.4|15.8|17.4|15.8|17.4|15.8|0
1630066510000|2021-08-27 12:15:10|17.37|15.77|17.37|15.77|17.37|15.77|17.37|15.77|0
1630066530000|2021-08-27 12:15:30|17.33|15.73|17.33|15.73|17.33|15.73|17.33|15.73|0
1630066540000|2021-08-27 12:15:40|17.31|15.71|17.29|15.69|17.31|15.71|17.29|15.69|0
1630066550000|2021-08-27 12:15:50|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1630066580000|2021-08-27 12:16:20|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1630066590000|2021-08-27 12:16:30|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1630066600000|2021-08-27 12:16:40|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630066610000|2021-08-27 12:16:50|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1630066620000|2021-08-27 12:17:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1630066650000|2021-08-27 12:17:30|17.26|15.66|17.28|15.68|17.28|15.68|17.26|15.66|0
1630066660000|2021-08-27 12:17:40|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1630066700000|2021-08-27 12:18:20|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630066710000|2021-08-27 12:18:30|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1630066790000|2021-08-27 12:19:50|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630066810000|2021-08-27 12:20:10|17.18|15.58|17.22|15.62|17.22|15.62|17.18|15.58|0
1630066830000|2021-08-27 12:20:30|17.26|15.66|17.26|15.66|17.26|15.66|17.26|15.66|0
1630066850000|2021-08-27 12:20:50|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630066870000|2021-08-27 12:21:10|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1630066890000|2021-08-27 12:21:30|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630066920000|2021-08-27 12:22:00|17.11|15.51|17.15|15.55|17.15|15.55|17.11|15.51|0
1630066930000|2021-08-27 12:22:10|17.11|15.51|17.15|15.55|17.15|15.55|17.11|15.51|0
1630066940000|2021-08-27 12:22:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630066950000|2021-08-27 12:22:30|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630066960000|2021-08-27 12:22:40|17.18|15.58|17.18|15.58|17.18|15.58|17.15|15.55|0
1630066990000|2021-08-27 12:23:10|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630067010000|2021-08-27 12:23:30|17.18|15.58|17.18|15.58|17.18|15.58|17.15|15.55|0
1630067030000|2021-08-27 12:23:50|17.22|15.62|17.18|15.58|17.22|15.62|17.18|15.58|0
1630067040000|2021-08-27 12:24:00|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630067050000|2021-08-27 12:24:10|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630067060000|2021-08-27 12:24:20|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630067190000|2021-08-27 12:26:30|17.21|15.61|17.29|15.69|17.29|15.69|17.21|15.61|0
1630067210000|2021-08-27 12:26:50|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630067220000|2021-08-27 12:27:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1630067240000|2021-08-27 12:27:20|17.32|15.72|17.28|15.68|17.32|15.72|17.28|15.68|0
1630067270000|2021-08-27 12:27:50|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1630067280000|2021-08-27 12:28:00|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630067330000|2021-08-27 12:28:50|17.32|15.72|17.32|15.72|17.32|15.72|17.28|15.68|0
1630067350000|2021-08-27 12:29:10|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630067370000|2021-08-27 12:29:30|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630067380000|2021-08-27 12:29:40|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630067400000|2021-08-27 12:30:00|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630067410000|2021-08-27 12:30:10|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630067450000|2021-08-27 12:30:50|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630067480000|2021-08-27 12:31:20|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1630067490000|2021-08-27 12:31:30|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630067500000|2021-08-27 12:31:40|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630067510000|2021-08-27 12:31:50|17.23|15.63|17.21|15.61|17.23|15.63|17.21|15.61|0
1630067520000|2021-08-27 12:32:00|17.25|15.65|17.25|15.65|17.25|15.65|17.21|15.61|0
1630067530000|2021-08-27 12:32:10|17.21|15.61|17.25|15.65|17.25|15.65|17.21|15.61|0
1630067540000|2021-08-27 12:32:20|17.23|15.63|17.23|15.63|17.23|15.63|17.23|15.63|0
1630067550000|2021-08-27 12:32:30|17.25|15.65|17.23|15.63|17.25|15.65|17.23|15.63|0
1630067560000|2021-08-27 12:32:40|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630067570000|2021-08-27 12:32:50|17.28|15.68|17.25|15.65|17.28|15.68|17.25|15.65|0
1630067580000|2021-08-27 12:33:00|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1630067600000|2021-08-27 12:33:20|17.23|15.63|17.21|15.61|17.24|15.64|17.21|15.61|0
1630067620000|2021-08-27 12:33:40|17.24|15.64|17.24|15.64|17.24|15.64|17.24|15.64|0
1630067640000|2021-08-27 12:34:00|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1630067650000|2021-08-27 12:34:10|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1630067700000|2021-08-27 12:35:00|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1630067710000|2021-08-27 12:35:10|17.17|15.57|17.21|15.61|17.21|15.61|17.17|15.57|0
1630067720000|2021-08-27 12:35:20|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1630067730000|2021-08-27 12:35:30|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1630067750000|2021-08-27 12:35:50|17.17|15.57|17.14|15.54|17.17|15.57|17.14|15.54|0
1630067770000|2021-08-27 12:36:10|17.17|15.57|17.14|15.54|17.17|15.57|17.14|15.54|0
1630067780000|2021-08-27 12:36:20|17.17|15.57|17.14|15.54|17.17|15.57|17.14|15.54|0
1630067800000|2021-08-27 12:36:40|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1630067830000|2021-08-27 12:37:10|17.21|15.61|17.17|15.57|17.21|15.61|17.17|15.57|0
1630067850000|2021-08-27 12:37:30|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1630067880000|2021-08-27 12:38:00|17.1|15.5|17.13|15.53|17.14|15.54|17.1|15.5|0
1630067940000|2021-08-27 12:39:00|17.17|15.57|17.13|15.53|17.17|15.57|17.13|15.53|0
1630067970000|2021-08-27 12:39:30|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1630067980000|2021-08-27 12:39:40|17.06|15.46|17.06|15.46|17.06|15.46|17.03|15.43|0
1630067990000|2021-08-27 12:39:50|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1630068000000|2021-08-27 12:40:00|16.99|15.39|16.99|15.39|16.99|15.39|16.96|15.36|0
1630068010000|2021-08-27 12:40:10|17.03|15.43|16.99|15.39|17.03|15.43|16.99|15.39|0
1630068080000|2021-08-27 12:41:20|17.03|15.43|17.03|15.43|17.03|15.43|17.03|15.43|0
1630068090000|2021-08-27 12:41:30|16.99|15.39|16.99|15.39|16.99|15.39|16.99|15.39|0
1630068100000|2021-08-27 12:41:40|16.92|15.32|16.89|15.29|16.92|15.32|16.89|15.29|0
1630068110000|2021-08-27 12:41:50|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1630068130000|2021-08-27 12:42:10|16.89|15.29|16.92|15.32|16.92|15.32|16.89|15.29|0
1630068160000|2021-08-27 12:42:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630068170000|2021-08-27 12:42:50|16.92|15.32|16.96|15.36|16.96|15.36|16.92|15.32|0
1630068190000|2021-08-27 12:43:10|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1630068200000|2021-08-27 12:43:20|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1630068210000|2021-08-27 12:43:30|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1630068220000|2021-08-27 12:43:40|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1630068230000|2021-08-27 12:43:50|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1630068240000|2021-08-27 12:44:00|16.82|15.22|16.85|15.25|16.85|15.25|16.82|15.22|0
1630068250000|2021-08-27 12:44:10|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1630068270000|2021-08-27 12:44:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1630068290000|2021-08-27 12:44:50|16.99|15.39|16.99|15.39|16.99|15.39|16.99|15.39|0
1630068300000|2021-08-27 12:45:00|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1630068310000|2021-08-27 12:45:10|17.09|15.49|17.02|15.42|17.09|15.49|17.02|15.42|0
1630068320000|2021-08-27 12:45:20|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1630068330000|2021-08-27 12:45:30|17.13|15.53|17.09|15.49|17.13|15.53|17.09|15.49|0
1630068340000|2021-08-27 12:45:40|17.13|15.53|17.09|15.49|17.13|15.53|17.09|15.49|0
1630068350000|2021-08-27 12:45:50|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1630068360000|2021-08-27 12:46:00|17.09|15.49|17.06|15.46|17.09|15.49|17.06|15.46|0
1630068370000|2021-08-27 12:46:10|17.08|15.48|17.06|15.46|17.09|15.49|17.06|15.46|0
1630068380000|2021-08-27 12:46:20|17.08|15.48|17.09|15.49|17.09|15.49|17.08|15.48|0
1630068400000|2021-08-27 12:46:40|17.06|15.46|17.06|15.46|17.06|15.46|17.06|15.46|0
1630068420000|2021-08-27 12:47:00|17.02|15.42|17.06|15.46|17.06|15.46|17.02|15.42|0
1630068430000|2021-08-27 12:47:10|17.09|15.49|17.09|15.49|17.09|15.49|17.06|15.46|0
1630068460000|2021-08-27 12:47:40|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1630068510000|2021-08-27 12:48:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068520000|2021-08-27 12:48:40|17.2|15.6|17.2|15.6|17.2|15.6|17.2|15.6|0
1630068530000|2021-08-27 12:48:50|17.23|15.63|17.2|15.6|17.23|15.63|17.2|15.6|0
1630068550000|2021-08-27 12:49:10|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068580000|2021-08-27 12:49:40|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1630068610000|2021-08-27 12:50:10|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068620000|2021-08-27 12:50:20|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1630068630000|2021-08-27 12:50:30|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1630068660000|2021-08-27 12:51:00|17.09|15.49|17.12|15.52|17.12|15.52|17.09|15.49|0
1630068680000|2021-08-27 12:51:20|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068690000|2021-08-27 12:51:30|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068700000|2021-08-27 12:51:40|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068710000|2021-08-27 12:51:50|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068720000|2021-08-27 12:52:00|17.19|15.59|17.19|15.59|17.19|15.59|17.19|15.59|0
1630068730000|2021-08-27 12:52:10|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068740000|2021-08-27 12:52:20|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1630068770000|2021-08-27 12:52:50|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1630068790000|2021-08-27 12:53:10|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068810000|2021-08-27 12:53:30|17.16|15.56|17.16|15.56|17.16|15.56|17.16|15.56|0
1630068820000|2021-08-27 12:53:40|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068830000|2021-08-27 12:53:50|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1630068850000|2021-08-27 12:54:10|17.05|15.45|17.09|15.49|17.09|15.49|17.05|15.45|0
1630068870000|2021-08-27 12:54:30|17.12|15.52|17.12|15.52|17.12|15.52|17.12|15.52|0
1630068880000|2021-08-27 12:54:40|17.09|15.49|17.12|15.52|17.12|15.52|17.09|15.49|0
1630068890000|2021-08-27 12:54:50|17.09|15.49|17.09|15.49|17.09|15.49|17.09|15.49|0
1630068910000|2021-08-27 12:55:10|17.05|15.45|17.05|15.45|17.05|15.45|17.05|15.45|0
1630068940000|2021-08-27 12:55:40|17.02|15.42|17.05|15.45|17.05|15.45|17.02|15.42|0
1630068980000|2021-08-27 12:56:20|17.01|15.41|17.05|15.45|17.05|15.45|17.01|15.41|0
1630069000000|2021-08-27 12:56:40|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1630069010000|2021-08-27 12:56:50|16.98|15.38|16.91|15.31|16.98|15.38|16.91|15.31|0
1630069020000|2021-08-27 12:57:00|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1630069030000|2021-08-27 12:57:10|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1630069040000|2021-08-27 12:57:20|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1630069060000|2021-08-27 12:57:40|16.91|15.31|16.94|15.34|16.94|15.34|16.91|15.31|0
1630069070000|2021-08-27 12:57:50|16.91|15.31|16.91|15.31|16.91|15.31|16.91|15.31|0
1630069090000|2021-08-27 12:58:10|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630069100000|2021-08-27 12:58:20|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1630069140000|2021-08-27 12:59:00|16.94|15.34|17.01|15.41|17.01|15.41|16.94|15.34|0
1630069150000|2021-08-27 12:59:10|16.98|15.38|16.98|15.38|17.01|15.41|16.98|15.38|0
1630069170000|2021-08-27 12:59:30|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1630069210000|2021-08-27 13:00:10|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1630069230000|2021-08-27 13:00:30|16.94|15.34|16.91|15.31|16.94|15.34|16.91|15.31|0
1630069240000|2021-08-27 13:00:40|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630069250000|2021-08-27 13:00:50|16.98|15.38|16.98|15.38|16.98|15.38|16.98|15.38|0
1630069260000|2021-08-27 13:01:00|17.01|15.41|16.98|15.38|17.01|15.41|16.98|15.38|0
1630069290000|2021-08-27 13:01:30|16.94|15.34|16.94|15.34|16.94|15.34|16.94|15.34|0
1630069330000|2021-08-27 13:02:10|16.98|15.38|16.97|15.37|16.98|15.38|16.94|15.34|0
1630069340000|2021-08-27 13:02:20|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1630069350000|2021-08-27 13:02:30|16.97|15.37|16.97|15.37|16.97|15.37|16.97|15.37|0
1630069370000|2021-08-27 13:02:50|17.01|15.41|17.04|15.44|17.04|15.44|17.01|15.41|0
1630069380000|2021-08-27 13:03:00|17.08|15.48|17.04|15.44|17.08|15.48|17.04|15.44|0
1630069390000|2021-08-27 13:03:10|17.01|15.41|17.01|15.41|17.01|15.41|17.01|15.41|0
1630069410000|2021-08-27 13:03:30|17.04|15.44|17.04|15.44|17.04|15.44|17.04|15.44|0
1630069430000|2021-08-27 13:03:50|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630069440000|2021-08-27 13:04:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069460000|2021-08-27 13:04:20|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630069470000|2021-08-27 13:04:30|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069480000|2021-08-27 13:04:40|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630069490000|2021-08-27 13:04:50|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069500000|2021-08-27 13:05:00|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630069510000|2021-08-27 13:05:10|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069540000|2021-08-27 13:05:40|17.08|15.48|17.04|15.44|17.08|15.48|17.04|15.44|0
1630069550000|2021-08-27 13:05:50|17.08|15.48|17.08|15.48|17.08|15.48|17.08|15.48|0
1630069560000|2021-08-27 13:06:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069570000|2021-08-27 13:06:10|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630069580000|2021-08-27 13:06:20|17.11|15.51|17.08|15.48|17.11|15.51|17.08|15.48|0
1630069590000|2021-08-27 13:06:30|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069610000|2021-08-27 13:06:50|17.18|15.58|17.18|15.58|17.18|15.58|17.15|15.55|0
1630069630000|2021-08-27 13:07:10|17.22|15.62|17.22|15.62|17.22|15.62|17.22|15.62|0
1630069640000|2021-08-27 13:07:20|17.18|15.58|17.18|15.58|17.18|15.58|17.18|15.58|0
1630069660000|2021-08-27 13:07:40|17.15|15.55|17.15|15.55|17.15|15.55|17.15|15.55|0
1630069670000|2021-08-27 13:07:50|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069710000|2021-08-27 13:08:30|17.07|15.47|17.07|15.47|17.07|15.47|17.07|15.47|0
1630069730000|2021-08-27 13:08:50|17.04|15.44|17.07|15.47|17.07|15.47|17.04|15.44|0
1630069750000|2021-08-27 13:09:10|17.11|15.51|17.14|15.54|17.14|15.54|17.11|15.51|0
1630069760000|2021-08-27 13:09:20|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069790000|2021-08-27 13:09:50|17.14|15.54|17.14|15.54|17.14|15.54|17.14|15.54|0
1630069800000|2021-08-27 13:10:00|17.11|15.51|17.11|15.51|17.11|15.51|17.11|15.51|0
1630069820000|2021-08-27 13:10:20|17.14|15.54|17.18|15.58|17.18|15.58|17.14|15.54|0
1630069830000|2021-08-27 13:10:30|17.21|15.61|17.21|15.61|17.21|15.61|17.21|15.61|0
1630069870000|2021-08-27 13:11:10|17.25|15.65|17.25|15.65|17.25|15.65|17.25|15.65|0
1630069880000|2021-08-27 13:11:20|17.28|15.68|17.28|15.68|17.28|15.68|17.25|15.65|0
1630069890000|2021-08-27 13:11:30|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630069900000|2021-08-27 13:11:40|17.28|15.68|17.32|15.72|17.32|15.72|17.28|15.68|0
1630069910000|2021-08-27 13:11:50|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630069930000|2021-08-27 13:12:10|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630069940000|2021-08-27 13:12:20|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1630069950000|2021-08-27 13:12:30|17.32|15.72|17.32|15.72|17.32|15.72|17.32|15.72|0
1630069970000|2021-08-27 13:12:50|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630069980000|2021-08-27 13:13:00|17.39|15.79|17.35|15.75|17.39|15.79|17.35|15.75|0
1630069990000|2021-08-27 13:13:10|17.39|15.79|17.39|15.79|17.39|15.79|17.35|15.75|0
1630070010000|2021-08-27 13:13:30|17.35|15.75|17.39|15.79|17.39|15.79|17.35|15.75|0
1630070030000|2021-08-27 13:13:50|17.35|15.75|17.39|15.79|17.39|15.79|17.35|15.75|0
1630070040000|2021-08-27 13:14:00|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070050000|2021-08-27 13:14:10|17.39|15.79|17.39|15.79|17.39|15.79|17.39|15.79|0
1630070070000|2021-08-27 13:14:30|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070080000|2021-08-27 13:14:40|17.39|15.79|17.41|15.81|17.41|15.81|17.39|15.79|0
1630070090000|2021-08-27 13:14:50|17.42|15.82|17.39|15.79|17.42|15.82|17.39|15.79|0
1630070100000|2021-08-27 13:15:00|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070160000|2021-08-27 13:16:00|17.39|15.79|17.39|15.79|17.39|15.79|17.39|15.79|0
1630070190000|2021-08-27 13:16:30|17.35|15.75|17.35|15.75|17.35|15.75|17.32|15.72|0
1630070200000|2021-08-27 13:16:40|17.32|15.72|17.28|15.68|17.32|15.72|17.28|15.68|0
1630070220000|2021-08-27 13:17:00|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630070230000|2021-08-27 13:17:10|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070240000|2021-08-27 13:17:20|17.49|15.89|17.53|15.93|17.53|15.93|17.49|15.89|0
1630070250000|2021-08-27 13:17:30|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630070270000|2021-08-27 13:17:50|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630070280000|2021-08-27 13:18:00|17.49|15.89|17.46|15.86|17.49|15.89|17.42|15.82|0
1630070290000|2021-08-27 13:18:10|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070300000|2021-08-27 13:18:20|17.44|15.84|17.42|15.82|17.44|15.84|17.42|15.82|0
1630070310000|2021-08-27 13:18:30|17.46|15.86|17.46|15.86|17.46|15.86|17.46|15.86|0
1630070320000|2021-08-27 13:18:40|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630070340000|2021-08-27 13:19:00|17.53|15.93|17.56|15.96|17.56|15.96|17.53|15.93|0
1630070350000|2021-08-27 13:19:10|17.53|15.93|17.49|15.89|17.53|15.93|17.49|15.89|0
1630070370000|2021-08-27 13:19:30|17.53|15.93|17.53|15.93|17.53|15.93|17.53|15.93|0
1630070380000|2021-08-27 13:19:40|17.49|15.89|17.53|15.93|17.53|15.93|17.49|15.89|0
1630070390000|2021-08-27 13:19:50|17.49|15.89|17.49|15.89|17.49|15.89|17.49|15.89|0
1630070400000|2021-08-27 13:20:00|17.53|15.93|17.53|15.93|17.53|15.93|17.53|15.93|0
1630070410000|2021-08-27 13:20:10|17.49|15.89|17.45|15.85|17.49|15.89|17.45|15.85|0
1630070430000|2021-08-27 13:20:30|17.42|15.82|17.42|15.82|17.45|15.85|17.42|15.82|0
1630070440000|2021-08-27 13:20:40|17.38|15.78|17.35|15.75|17.38|15.78|17.35|15.75|0
1630070450000|2021-08-27 13:20:50|17.38|15.78|17.42|15.82|17.42|15.82|17.38|15.78|0
1630070460000|2021-08-27 13:21:00|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630070480000|2021-08-27 13:21:20|17.42|15.82|17.42|15.82|17.42|15.82|17.42|15.82|0
1630070490000|2021-08-27 13:21:30|17.38|15.78|17.35|15.75|17.38|15.78|17.35|15.75|0
1630070550000|2021-08-27 13:22:30|17.33|15.73|17.31|15.71|17.33|15.73|17.31|15.71|0
1630070560000|2021-08-27 13:22:40|17.35|15.75|17.31|15.71|17.35|15.75|17.31|15.71|0
1630070600000|2021-08-27 13:23:20|17.35|15.75|17.35|15.75|17.35|15.75|17.35|15.75|0
1630070610000|2021-08-27 13:23:30|17.38|15.78|17.35|15.75|17.38|15.78|17.35|15.75|0
1630070620000|2021-08-27 13:23:40|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630070660000|2021-08-27 13:24:20|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630070680000|2021-08-27 13:24:40|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630070700000|2021-08-27 13:25:00|17.38|15.78|17.42|15.82|17.42|15.82|17.38|15.78|0
1630070710000|2021-08-27 13:25:10|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630070730000|2021-08-27 13:25:30|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630070770000|2021-08-27 13:26:10|17.31|15.71|17.31|15.71|17.34|15.74|17.31|15.71|0
1630070790000|2021-08-27 13:26:30|17.34|15.74|17.38|15.78|17.38|15.78|17.34|15.74|0
1630070800000|2021-08-27 13:26:40|17.41|15.81|17.41|15.81|17.41|15.81|17.38|15.78|0
1630070810000|2021-08-27 13:26:50|17.45|15.85|17.41|15.81|17.45|15.85|17.41|15.81|0
1630070820000|2021-08-27 13:27:00|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630070830000|2021-08-27 13:27:10|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630070840000|2021-08-27 13:27:20|17.31|15.71|17.24|15.64|17.31|15.71|17.24|15.64|0
1630070860000|2021-08-27 13:27:40|17.2|15.6|17.27|15.67|17.27|15.67|17.2|15.6|0
1630070870000|2021-08-27 13:27:50|17.31|15.71|17.31|15.71|17.34|15.74|17.31|15.71|0
1630070880000|2021-08-27 13:28:00|17.27|15.67|17.31|15.71|17.31|15.71|17.24|15.64|0
1630070890000|2021-08-27 13:28:10|17.34|15.74|17.34|15.74|17.34|15.74|17.34|15.74|0
1630070900000|2021-08-27 13:28:20|17.31|15.71|17.31|15.71|17.31|15.71|17.31|15.71|0
1630070920000|2021-08-27 13:28:40|17.27|15.67|17.27|15.67|17.31|15.71|17.27|15.67|0
1630070940000|2021-08-27 13:29:00|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630070950000|2021-08-27 13:29:10|17.41|15.81|17.41|15.81|17.41|15.81|17.41|15.81|0
1630070960000|2021-08-27 13:29:20|17.45|15.85|17.41|15.81|17.48|15.88|17.41|15.81|0
1630070970000|2021-08-27 13:29:30|17.38|15.78|17.48|15.88|17.48|15.88|17.38|15.78|0
1630070980000|2021-08-27 13:29:40|17.52|15.92|17.63|16.03|17.63|16.03|17.52|15.92|0
1630070990000|2021-08-27 13:29:50|17.59|15.99|17.59|15.99|17.63|16.03|17.59|15.99|0
1630071000000|2021-08-27 13:30:00|17.63|16.03|17.45|15.85|17.63|16.03|17.43|15.83|0
1630071010000|2021-08-27 13:30:10|17.41|15.81|17.55|15.95|17.55|15.95|17.41|15.81|0
1630071020000|2021-08-27 13:30:20|17.59|15.99|17.66|16.06|17.66|16.06|17.59|15.99|0
1630071030000|2021-08-27 13:30:30|17.59|15.99|17.48|15.88|17.59|15.99|17.48|15.88|0
1630071040000|2021-08-27 13:30:40|17.45|15.85|17.34|15.74|17.45|15.85|17.34|15.74|0
1630071050000|2021-08-27 13:30:50|17.37|15.77|17.27|15.67|17.37|15.77|17.27|15.67|0
1630071060000|2021-08-27 13:31:00|17.3|15.7|17.23|15.63|17.3|15.7|17.23|15.63|0
1630071070000|2021-08-27 13:31:10|17.2|15.6|17.06|15.46|17.2|15.6|17.06|15.46|0
1630071080000|2021-08-27 13:31:20|17.02|15.42|17.02|15.42|17.09|15.49|17.02|15.42|0
1630071090000|2021-08-27 13:31:30|16.99|15.39|16.92|15.32|16.99|15.39|16.92|15.32|0
1630071100000|2021-08-27 13:31:40|16.88|15.28|16.95|15.35|16.95|15.35|16.88|15.28|0
1630071110000|2021-08-27 13:31:50|16.92|15.32|16.92|15.32|16.92|15.32|16.92|15.32|0
1630071120000|2021-08-27 13:32:00|16.95|15.35|16.5|14.92|16.95|15.35|16.5|14.92|0
1630071130000|2021-08-27 13:32:10|16.39|14.83|16.35|14.79|16.39|14.83|16.35|14.79|0
1630071140000|2021-08-27 13:32:20|16.42|14.86|16.35|14.79|16.42|14.86|16.35|14.79|0
1630071150000|2021-08-27 13:32:30|16.32|14.76|16.42|14.86|16.42|14.86|16.28|14.73|0
1630071160000|2021-08-27 13:32:40|16.5|14.92|16.42|14.86|16.5|14.92|16.42|14.86|0
1630071170000|2021-08-27 13:32:50|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1630071180000|2021-08-27 13:33:00|16.35|14.79|16.39|14.83|16.39|14.83|16.35|14.79|0
1630071190000|2021-08-27 13:33:10|16.42|14.86|16.42|14.86|16.42|14.86|16.39|14.83|0
1630071200000|2021-08-27 13:33:20|16.46|14.89|16.39|14.83|16.46|14.89|16.39|14.83|0
1630071210000|2021-08-27 13:33:30|16.42|14.86|16.42|14.86|16.42|14.86|16.39|14.83|0
1630071220000|2021-08-27 13:33:40|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1630071230000|2021-08-27 13:33:50|16.28|14.73|16.17|14.63|16.28|14.73|16.17|14.63|0
1630071240000|2021-08-27 13:34:00|16.21|14.66|16.24|14.7|16.24|14.7|16.17|14.63|0
1630071250000|2021-08-27 13:34:10|16.31|14.76|16.35|14.79|16.35|14.79|16.28|14.73|0
1630071260000|2021-08-27 13:34:20|16.42|14.86|16.46|14.89|16.53|14.96|16.42|14.86|0
1630071270000|2021-08-27 13:34:30|16.49|14.92|16.42|14.86|16.49|14.92|16.42|14.86|0
1630071280000|2021-08-27 13:34:40|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1630071290000|2021-08-27 13:34:50|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1630071300000|2021-08-27 13:35:00|16.57|14.99|16.53|14.96|16.57|14.99|16.46|14.89|0
1630071310000|2021-08-27 13:35:10|16.57|14.99|16.49|14.92|16.57|14.99|16.49|14.92|0
1630071320000|2021-08-27 13:35:20|16.57|14.99|16.46|14.89|16.57|14.99|16.46|14.89|0
1630071330000|2021-08-27 13:35:30|16.42|14.86|16.38|14.82|16.42|14.86|16.38|14.82|0
1630071340000|2021-08-27 13:35:40|16.31|14.76|16.38|14.82|16.38|14.82|16.31|14.76|0
1630071350000|2021-08-27 13:35:50|16.42|14.86|16.42|14.86|16.46|14.89|16.42|14.86|0
1630071360000|2021-08-27 13:36:00|16.38|14.82|16.3|14.74|16.38|14.82|16.3|14.74|0
1630071370000|2021-08-27 13:36:10|16.28|14.73|16.31|14.76|16.35|14.79|16.28|14.73|0
1630071380000|2021-08-27 13:36:20|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1630071390000|2021-08-27 13:36:30|16.37|14.81|16.38|14.82|16.38|14.82|16.35|14.79|0
1630071400000|2021-08-27 13:36:40|16.42|14.86|16.42|14.86|16.42|14.86|16.38|14.82|0
1630071410000|2021-08-27 13:36:50|16.38|14.82|16.38|14.82|16.38|14.82|16.35|14.79|0
1630071420000|2021-08-27 13:37:00|16.42|14.86|16.35|14.79|16.42|14.86|16.35|14.79|0
1630071430000|2021-08-27 13:37:10|16.28|14.73|16.38|14.82|16.38|14.82|16.28|14.73|0
1630071440000|2021-08-27 13:37:20|16.28|14.73|16.31|14.76|16.31|14.76|16.24|14.69|0
1630071450000|2021-08-27 13:37:30|16.24|14.69|16.28|14.73|16.31|14.76|16.24|14.69|0
1630071460000|2021-08-27 13:37:40|16.24|14.69|16.28|14.73|16.31|14.76|16.24|14.69|0
1630071470000|2021-08-27 13:37:50|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1630071480000|2021-08-27 13:38:00|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1630071490000|2021-08-27 13:38:10|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1630071500000|2021-08-27 13:38:20|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1630071510000|2021-08-27 13:38:30|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630071520000|2021-08-27 13:38:40|16.35|14.79|16.42|14.85|16.42|14.85|16.35|14.79|0
1630071530000|2021-08-27 13:38:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1630071540000|2021-08-27 13:39:00|16.45|14.89|16.45|14.89|16.53|14.95|16.45|14.89|0
1630071550000|2021-08-27 13:39:10|16.49|14.92|16.45|14.89|16.56|14.98|16.45|14.89|0
1630071560000|2021-08-27 13:39:20|16.42|14.85|16.63|15.05|16.63|15.05|16.42|14.85|0
1630071570000|2021-08-27 13:39:30|16.6|15.02|16.63|15.05|16.63|15.05|16.6|15.02|0
1630071580000|2021-08-27 13:39:40|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1630071590000|2021-08-27 13:39:50|16.71|15.12|16.78|15.18|16.78|15.18|16.71|15.12|0
1630071600000|2021-08-27 13:40:00|16.74|15.15|16.67|15.08|16.78|15.18|16.67|15.08|0
1630071610000|2021-08-27 13:40:10|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1630071620000|2021-08-27 13:40:20|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1630071630000|2021-08-27 13:40:30|16.63|15.05|16.49|14.92|16.63|15.05|16.49|14.92|0
1630071640000|2021-08-27 13:40:40|16.45|14.89|16.42|14.85|16.49|14.92|16.42|14.85|0
1630071650000|2021-08-27 13:40:50|16.45|14.89|16.49|14.92|16.52|14.95|16.45|14.89|0
1630071660000|2021-08-27 13:41:00|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1630071670000|2021-08-27 13:41:10|16.63|15.05|16.71|15.11|16.71|15.11|16.63|15.05|0
1630071680000|2021-08-27 13:41:20|16.63|15.05|16.67|15.08|16.71|15.11|16.63|15.05|0
1630071690000|2021-08-27 13:41:30|16.71|15.11|16.74|15.15|16.74|15.15|16.71|15.11|0
1630071700000|2021-08-27 13:41:40|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1630071710000|2021-08-27 13:41:50|16.67|15.08|16.74|15.15|16.74|15.15|16.67|15.08|0
1630071720000|2021-08-27 13:42:00|16.78|15.18|19.03|17.43|19.03|17.43|16.74|15.15|0
1630071730000|2021-08-27 13:42:10|18.91|17.31|18.91|17.31|18.91|17.31|18.88|17.28|0
1630071740000|2021-08-27 13:42:20|18.88|17.28|18.88|17.28|18.91|17.31|18.84|17.24|0
1630071750000|2021-08-27 13:42:30|18.91|17.31|18.91|17.31|18.95|17.35|18.91|17.31|0
1630071760000|2021-08-27 13:42:40|18.95|17.35|18.95|17.35|18.95|17.35|18.95|17.35|0
1630071770000|2021-08-27 13:42:50|18.91|17.31|18.91|17.31|18.91|17.31|18.88|17.28|0
1630071780000|2021-08-27 13:43:00|18.88|17.28|18.88|17.28|18.88|17.28|18.88|17.28|0
1630071790000|2021-08-27 13:43:10|18.84|17.24|18.88|17.28|18.88|17.28|18.84|17.24|0
1630071800000|2021-08-27 13:43:20|18.91|17.31|18.95|17.35|18.95|17.35|18.91|17.31|0
1630071810000|2021-08-27 13:43:30|18.91|17.31|18.76|17.16|18.91|17.31|18.76|17.16|0
1630071820000|2021-08-27 13:43:40|18.8|17.2|18.84|17.24|18.88|17.28|18.8|17.2|0
1630071830000|2021-08-27 13:43:50|18.88|17.28|18.91|17.31|18.91|17.31|18.88|17.28|0
1630071840000|2021-08-27 13:44:00|18.88|17.28|18.88|17.28|18.88|17.28|18.88|17.28|0
1630071860000|2021-08-27 13:44:20|18.91|17.31|18.95|17.35|18.99|17.39|18.91|17.31|0
1630071870000|2021-08-27 13:44:30|18.88|17.28|18.95|17.35|18.95|17.35|18.88|17.28|0
1630071880000|2021-08-27 13:44:40|18.91|17.31|18.87|17.27|18.91|17.31|18.87|17.27|0
1630071890000|2021-08-27 13:44:50|18.84|17.24|18.84|17.24|18.84|17.24|18.8|17.2|0
1630071900000|2021-08-27 13:45:00|18.76|17.16|18.73|17.13|18.76|17.16|18.69|17.09|0
1630071910000|2021-08-27 13:45:10|18.69|17.09|18.69|17.09|18.69|17.09|18.65|17.05|0
1630071920000|2021-08-27 13:45:20|18.65|17.05|18.69|17.09|18.69|17.09|18.65|17.05|0
1630071930000|2021-08-27 13:45:30|18.73|17.13|18.62|17.02|18.73|17.13|18.62|17.02|0
1630071940000|2021-08-27 13:45:40|18.65|17.05|18.58|16.98|18.65|17.05|18.58|16.98|0
1630071950000|2021-08-27 13:45:50|18.54|16.94|18.43|16.83|18.54|16.94|18.43|16.83|0
1630071960000|2021-08-27 13:46:00|18.47|16.87|18.47|16.87|18.47|16.87|18.43|16.83|0
1630071970000|2021-08-27 13:46:10|18.43|16.83|18.4|16.8|18.43|16.83|18.4|16.8|0
1630071980000|2021-08-27 13:46:20|18.43|16.83|18.29|16.69|18.43|16.83|18.29|16.69|0
1630071990000|2021-08-27 13:46:30|18.25|16.65|18.25|16.65|18.29|16.69|18.25|16.65|0
1630072000000|2021-08-27 13:46:40|18.29|16.69|18.29|16.69|18.32|16.72|18.29|16.69|0
1630072010000|2021-08-27 13:46:50|18.32|16.72|18.36|16.76|18.36|16.76|18.32|16.72|0
1630072020000|2021-08-27 13:47:00|18.32|16.72|18.36|16.76|18.36|16.76|18.32|16.72|0
1630072030000|2021-08-27 13:47:10|18.32|16.72|18.32|16.72|18.32|16.72|18.29|16.69|0
1630072040000|2021-08-27 13:47:20|18.29|16.69|18.29|16.69|18.32|16.72|18.29|16.69|0
1630072050000|2021-08-27 13:47:30|18.25|16.65|18.25|16.65|18.25|16.65|18.21|16.61|0
1630072060000|2021-08-27 13:47:40|18.21|16.61|18.25|16.65|18.29|16.69|18.21|16.61|0
1630072070000|2021-08-27 13:47:50|18.21|16.61|18.29|16.69|18.29|16.69|18.21|16.61|0
1630072080000|2021-08-27 13:48:00|18.32|16.72|18.32|16.72|18.36|16.76|18.32|16.72|0
1630072090000|2021-08-27 13:48:10|18.36|16.76|18.32|16.72|18.36|16.76|18.32|16.72|0
1630072100000|2021-08-27 13:48:20|18.36|16.76|18.32|16.72|18.36|16.76|18.32|16.72|0
1630072110000|2021-08-27 13:48:30|18.36|16.76|18.43|16.83|18.43|16.83|18.36|16.76|0
1630072120000|2021-08-27 13:48:40|18.39|16.79|18.32|16.72|18.39|16.79|18.32|16.72|0
1630072130000|2021-08-27 13:48:50|18.25|16.65|18.25|16.65|18.25|16.65|18.21|16.61|0
1630072140000|2021-08-27 13:49:00|18.21|16.61|18.14|16.54|18.21|16.61|18.14|16.54|0
1630072150000|2021-08-27 13:49:10|18.1|16.5|18.18|16.58|18.18|16.58|18.1|16.5|0
1630072160000|2021-08-27 13:49:20|18.21|16.61|18.21|16.61|18.21|16.61|18.21|16.61|0
1630072170000|2021-08-27 13:49:30|18.25|16.65|18.32|16.72|18.32|16.72|18.25|16.65|0
1630072180000|2021-08-27 13:49:40|18.39|16.79|18.36|16.76|18.39|16.79|18.36|16.76|0
1630072190000|2021-08-27 13:49:50|18.39|16.79|18.58|16.98|18.58|16.98|18.39|16.79|0
1630072200000|2021-08-27 13:50:00|18.54|16.94|18.5|16.9|18.54|16.94|18.5|16.9|0
1630072210000|2021-08-27 13:50:10|18.54|16.94|18.39|16.79|18.54|16.94|18.39|16.79|0
1630072220000|2021-08-27 13:50:20|18.36|16.76|18.39|16.79|18.43|16.83|18.36|16.76|0
1630072230000|2021-08-27 13:50:30|18.47|16.87|18.46|16.86|18.47|16.87|18.46|16.86|0
1630072240000|2021-08-27 13:50:40|18.43|16.83|18.39|16.79|18.43|16.83|18.39|16.79|0
1630072250000|2021-08-27 13:50:50|18.43|16.83|18.39|16.79|18.43|16.83|18.39|16.79|0
1630072260000|2021-08-27 13:51:00|18.36|16.76|18.21|16.61|18.36|16.76|18.21|16.61|0
1630072270000|2021-08-27 13:51:10|18.25|16.65|18.21|16.61|18.25|16.65|18.17|16.57|0
1630072280000|2021-08-27 13:51:20|18.25|16.65|18.25|16.65|18.32|16.72|18.25|16.65|0
1630072290000|2021-08-27 13:51:30|18.21|16.61|18.17|16.57|18.21|16.61|18.17|16.57|0
1630072300000|2021-08-27 13:51:40|18.21|16.61|18.21|16.61|18.21|16.61|18.21|16.61|0
1630072310000|2021-08-27 13:51:50|18.17|16.57|18.21|16.61|18.21|16.61|18.17|16.57|0
1630072320000|2021-08-27 13:52:00|18.25|16.65|18.28|16.68|18.28|16.68|18.25|16.65|0
1630072330000|2021-08-27 13:52:10|18.25|16.65|18.21|16.61|18.25|16.65|18.21|16.61|0
1630072340000|2021-08-27 13:52:20|18.25|16.65|18.21|16.61|18.28|16.68|18.21|16.61|0
1630072350000|2021-08-27 13:52:30|18.17|16.57|18.25|16.65|18.25|16.65|18.17|16.57|0
1630072360000|2021-08-27 13:52:40|18.21|16.61|18.21|16.61|18.25|16.65|18.21|16.61|0
1630072370000|2021-08-27 13:52:50|18.17|16.57|18.14|16.54|18.17|16.57|18.14|16.54|0
1630072380000|2021-08-27 13:53:00|18.17|16.57|18.14|16.54|18.17|16.57|18.14|16.54|0
1630072390000|2021-08-27 13:53:10|18.1|16.5|18.1|16.5|18.14|16.54|18.1|16.5|0
1630072400000|2021-08-27 13:53:20|18.07|16.47|18.14|16.54|18.14|16.54|18.07|16.47|0
1630072410000|2021-08-27 13:53:30|18.1|16.5|18.1|16.5|18.1|16.5|18.07|16.47|0
1630072420000|2021-08-27 13:53:40|18.07|16.47|18.14|16.54|18.14|16.54|18.03|16.43|0
1630072430000|2021-08-27 13:53:50|18.1|16.5|18.1|16.5|18.14|16.54|18.1|16.5|0
1630072440000|2021-08-27 13:54:00|18.14|16.54|18.24|16.64|18.24|16.64|18.14|16.54|0
1630072450000|2021-08-27 13:54:10|18.21|16.61|18.24|16.64|18.24|16.64|18.17|16.57|0
1630072460000|2021-08-27 13:54:20|18.21|16.61|18.24|16.64|18.28|16.68|18.21|16.61|0
1630072470000|2021-08-27 13:54:30|18.32|16.72|18.24|16.64|18.32|16.72|18.24|16.64|0
1630072480000|2021-08-27 13:54:40|18.32|16.72|18.28|16.68|18.32|16.72|18.24|16.64|0
1630072490000|2021-08-27 13:54:50|18.32|16.72|18.35|16.75|18.35|16.75|18.32|16.72|0
1630072500000|2021-08-27 13:55:00|18.32|16.72|18.5|16.9|18.5|16.9|18.21|16.61|0
1630072510000|2021-08-27 13:55:10|18.53|16.93|18.57|16.97|18.61|17.01|18.53|16.93|0
1630072520000|2021-08-27 13:55:20|18.53|16.93|18.5|16.9|18.57|16.97|18.5|16.9|0
1630072530000|2021-08-27 13:55:30|18.53|16.93|18.75|17.15|18.75|17.15|18.53|16.93|0
1630072540000|2021-08-27 13:55:40|18.72|17.12|18.75|17.15|18.75|17.15|18.72|17.12|0
1630072550000|2021-08-27 13:55:50|18.72|17.12|18.72|17.12|18.72|17.12|18.68|17.08|0
1630072560000|2021-08-27 13:56:00|18.75|17.15|18.61|17.01|18.75|17.15|18.61|17.01|0
1630072570000|2021-08-27 13:56:10|18.57|16.97|18.64|17.04|18.68|17.08|18.57|16.97|0
1630072580000|2021-08-27 13:56:20|18.72|17.12|18.64|17.04|18.72|17.12|18.61|17.01|0
1630072590000|2021-08-27 13:56:30|18.68|17.08|18.57|16.97|18.68|17.08|18.57|16.97|0
1630072600000|2021-08-27 13:56:40|18.61|17.01|18.61|17.01|18.64|17.04|18.61|17.01|0
1630072610000|2021-08-27 13:56:50|18.64|17.04|17.55|15.95|18.64|17.04|17.52|15.92|0
1630072620000|2021-08-27 13:57:00|17.52|15.92|17.48|15.88|17.52|15.92|17.45|15.85|0
1630072630000|2021-08-27 13:57:10|17.52|15.92|17.48|15.88|17.52|15.92|17.45|15.85|0
1630072640000|2021-08-27 13:57:20|17.45|15.85|17.48|15.88|17.48|15.88|17.45|15.85|0
1630072650000|2021-08-27 13:57:30|17.45|15.85|17.48|15.88|17.48|15.88|17.45|15.85|0
1630072660000|2021-08-27 13:57:40|17.52|15.92|17.52|15.92|17.52|15.92|17.48|15.88|0
1630072670000|2021-08-27 13:57:50|17.45|15.85|17.41|15.81|17.45|15.85|17.41|15.81|0
1630072680000|2021-08-27 13:58:00|17.38|15.78|17.34|15.74|17.38|15.78|17.34|15.74|0
1630072690000|2021-08-27 13:58:10|17.38|15.78|17.38|15.78|17.38|15.78|17.34|15.74|0
1630072700000|2021-08-27 13:58:20|17.36|15.76|17.41|15.81|17.41|15.81|17.36|15.76|0
1630072710000|2021-08-27 13:58:30|17.38|15.78|17.38|15.78|17.38|15.78|17.38|15.78|0
1630072720000|2021-08-27 13:58:40|17.41|15.81|17.45|15.85|17.45|15.85|17.41|15.81|0
1630072730000|2021-08-27 13:58:50|17.41|15.81|17.48|15.88|17.48|15.88|17.41|15.81|0
1630072740000|2021-08-27 13:59:00|17.52|15.92|17.41|15.81|17.52|15.92|17.41|15.81|0
1630072750000|2021-08-27 13:59:10|17.38|15.78|17.34|15.74|17.38|15.78|17.34|15.74|0
1630072760000|2021-08-27 13:59:20|17.32|15.72|17.3|15.7|17.32|15.72|17.3|15.7|0
1630072770000|2021-08-27 13:59:30|17.34|15.74|17.3|15.7|17.34|15.74|17.3|15.7|0
1630072790000|2021-08-27 13:59:50|17.27|15.67|17.27|15.67|17.27|15.67|17.27|15.67|0
1630072800000|2021-08-27 14:00:00|17.22|15.62|18.09|16.49|18.09|16.49|17.22|15.62|0
1630072810000|2021-08-27 14:00:10|17.98|16.38|17.55|15.95|17.98|16.38|17.43|15.83|0
1630072820000|2021-08-27 14:00:20|17.68|16.08|17.41|15.81|17.77|16.17|17.41|15.81|0
1630072830000|2021-08-27 14:00:30|17.45|15.85|17.57|15.97|17.57|15.97|17.44|15.84|0
1630072840000|2021-08-27 14:00:40|17.66|16.06|17.41|15.81|17.66|16.06|17.41|15.81|0
1630072850000|2021-08-27 14:00:50|17.39|15.79|16.92|15.32|17.39|15.79|16.92|15.32|0
1630072860000|2021-08-27 14:01:00|16.96|15.36|16.99|15.39|16.99|15.39|16.89|15.29|0
1630072870000|2021-08-27 14:01:10|16.82|15.22|17.16|15.56|17.16|15.56|16.82|15.22|0
1630072880000|2021-08-27 14:01:20|17.2|15.6|17.16|15.56|17.2|15.6|17.13|15.53|0
1630072890000|2021-08-27 14:01:30|17.06|15.46|15.97|14.45|17.09|15.49|15.97|14.45|0
1630072900000|2021-08-27 14:01:40|16.11|14.58|16.15|14.61|16.15|14.61|16.08|14.55|0
1630072910000|2021-08-27 14:01:50|16.18|14.64|16.22|14.68|16.22|14.68|16.18|14.64|0
1630072920000|2021-08-27 14:02:00|16.01|14.48|16.04|14.51|16.04|14.51|15.94|14.42|0
1630072930000|2021-08-27 14:02:10|15.9|14.39|15.76|14.26|15.9|14.39|15.73|14.23|0
1630072940000|2021-08-27 14:02:20|15.66|14.17|15.49|14.01|15.66|14.17|15.49|14.01|0
1630072950000|2021-08-27 14:02:30|15.62|14.14|15.31|13.86|15.62|14.14|15.31|13.86|0
1630072960000|2021-08-27 14:02:40|15.35|13.89|15.31|13.86|15.35|13.89|15.31|13.86|0
1630072970000|2021-08-27 14:02:50|14.94|13.52|14.91|13.49|14.94|13.52|14.88|13.46|0
1630072980000|2021-08-27 14:03:00|14.81|13.4|14.71|13.31|14.85|13.43|14.71|13.31|0
1630072990000|2021-08-27 14:03:10|14.78|13.37|14.91|13.49|14.91|13.49|14.78|13.37|0
1630073000000|2021-08-27 14:03:20|14.88|13.46|15.01|13.58|15.04|13.61|14.88|13.46|0
1630073010000|2021-08-27 14:03:30|15.04|13.61|15.04|13.61|15.04|13.61|15.01|13.58|0
1630073020000|2021-08-27 14:03:40|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1630073030000|2021-08-27 14:03:50|14.94|13.52|15.01|13.58|15.01|13.58|14.91|13.49|0
1630073040000|2021-08-27 14:04:00|15.04|13.61|14.98|13.55|15.08|13.64|14.98|13.55|0
1630073050000|2021-08-27 14:04:10|14.88|13.46|14.83|13.42|14.88|13.46|14.81|13.4|0
1630073060000|2021-08-27 14:04:20|14.81|13.4|14.88|13.46|14.88|13.46|14.81|13.4|0
1630073070000|2021-08-27 14:04:30|14.74|13.34|14.81|13.4|14.81|13.4|14.74|13.34|0
1630073080000|2021-08-27 14:04:40|14.78|13.37|14.74|13.34|14.81|13.4|14.74|13.34|0
1630073090000|2021-08-27 14:04:50|14.71|13.31|14.65|13.25|14.71|13.31|14.65|13.25|0
1630073100000|2021-08-27 14:05:00|14.61|13.22|13.86|12.54|14.61|13.22|13.86|12.54|0
1630073110000|2021-08-27 14:05:10|13.89|12.57|13.99|12.66|13.99|12.66|13.89|12.57|0
1630073120000|2021-08-27 14:05:20|13.96|12.63|13.92|12.6|13.96|12.63|13.92|12.6|0
1630073130000|2021-08-27 14:05:30|13.96|12.63|14.05|12.71|14.05|12.71|13.92|12.6|0
1630073140000|2021-08-27 14:05:40|14.28|12.92|14.28|12.92|14.31|12.95|14.28|12.92|0
1630073150000|2021-08-27 14:05:50|14.31|12.95|14.21|12.86|14.31|12.95|14.21|12.86|0
1630073160000|2021-08-27 14:06:00|14.15|12.8|14.08|12.74|14.15|12.8|14.08|12.74|0
1630073170000|2021-08-27 14:06:10|14.11|12.77|14.08|12.74|14.11|12.77|14.08|12.74|0
1630073180000|2021-08-27 14:06:20|14.18|12.83|14.21|12.86|14.24|12.89|14.18|12.83|0
1630073190000|2021-08-27 14:06:30|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1630073200000|2021-08-27 14:06:40|14.18|12.83|14.2|12.84|14.2|12.84|14.18|12.83|0
1630073210000|2021-08-27 14:06:50|14.18|12.83|14.18|12.83|14.21|12.86|14.18|12.83|0
1630073220000|2021-08-27 14:07:00|14.21|12.86|14.13|12.79|14.21|12.86|14.13|12.79|0
1630073230000|2021-08-27 14:07:10|14.11|12.77|14.15|12.8|14.15|12.8|14.11|12.77|0
1630073240000|2021-08-27 14:07:20|14.05|12.71|14.08|12.74|14.08|12.74|14.05|12.71|0
1630073250000|2021-08-27 14:07:30|14.11|12.77|14.05|12.71|14.11|12.77|14.02|12.68|0
1630073260000|2021-08-27 14:07:40|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1630073270000|2021-08-27 14:07:50|13.99|12.65|13.95|12.62|13.99|12.65|13.95|12.62|0
1630073280000|2021-08-27 14:08:00|13.92|12.6|13.92|12.6|13.92|12.6|13.89|12.57|0
1630073290000|2021-08-27 14:08:10|13.95|12.62|13.86|12.54|13.95|12.62|13.86|12.54|0
1630073300000|2021-08-27 14:08:20|13.92|12.6|13.89|12.57|13.92|12.6|13.86|12.54|0
1630073310000|2021-08-27 14:08:30|13.92|12.6|13.95|12.62|13.95|12.62|13.92|12.6|0
1630073320000|2021-08-27 14:08:40|13.92|12.6|13.92|12.6|13.92|12.6|13.89|12.57|0
1630073330000|2021-08-27 14:08:50|13.89|12.57|13.92|12.6|13.95|12.62|13.89|12.57|0
1630073340000|2021-08-27 14:09:00|13.89|12.57|13.89|12.57|13.89|12.57|13.86|12.54|0
1630073350000|2021-08-27 14:09:10|14.81|13.4|13.86|12.54|14.81|13.4|13.83|12.51|0
1630073360000|2021-08-27 14:09:20|13.89|12.57|13.95|12.62|13.98|12.65|13.89|12.57|0
1630073370000|2021-08-27 14:09:30|13.98|12.65|14.05|12.71|14.08|12.74|13.98|12.65|0
1630073380000|2021-08-27 14:09:40|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1630073390000|2021-08-27 14:09:50|13.98|12.65|13.92|12.59|13.98|12.65|13.92|12.59|0
1630073400000|2021-08-27 14:10:00|13.95|12.62|13.95|12.62|13.95|12.62|13.92|12.59|0
1630073410000|2021-08-27 14:10:10|13.89|12.57|13.86|12.54|13.89|12.57|13.82|12.51|0
1630073420000|2021-08-27 14:10:20|13.89|12.57|13.89|12.57|13.89|12.57|13.86|12.54|0
1630073430000|2021-08-27 14:10:30|13.86|12.54|13.79|12.48|13.86|12.54|13.79|12.48|0
1630073440000|2021-08-27 14:10:40|13.7|12.39|13.7|12.39|13.73|12.42|13.7|12.39|0
1630073450000|2021-08-27 14:10:50|13.67|12.37|13.57|12.28|13.67|12.37|13.54|12.25|0
1630073460000|2021-08-27 14:11:00|13.6|12.31|13.51|12.22|13.6|12.31|13.51|12.22|0
1630073470000|2021-08-27 14:11:10|13.54|12.25|13.57|12.28|13.57|12.28|13.51|12.22|0
1630073480000|2021-08-27 14:11:20|13.51|12.22|13.51|12.22|13.57|12.28|13.51|12.22|0
1630073490000|2021-08-27 14:11:30|13.48|12.2|13.48|12.2|13.48|12.2|13.48|12.2|0
1630073500000|2021-08-27 14:11:40|13.42|12.14|13.42|12.14|13.45|12.17|13.42|12.14|0
1630073510000|2021-08-27 14:11:50|13.39|12.11|13.42|12.14|13.42|12.14|13.39|12.11|0
1630073520000|2021-08-27 14:12:00|13.39|12.11|13.33|12.06|13.39|12.11|13.3|12.03|0
1630073530000|2021-08-27 14:12:10|13.36|12.08|13.23|11.97|13.36|12.08|13.23|11.97|0
1630073540000|2021-08-27 14:12:20|13.26|12|13.33|12.06|13.33|12.06|13.26|12|0
1630073550000|2021-08-27 14:12:30|13.26|12|13.42|12.14|13.45|12.17|13.26|12|0
1630073560000|2021-08-27 14:12:40|13.39|12.11|13.39|12.11|13.39|12.11|13.39|12.11|0
1630073570000|2021-08-27 14:12:50|13.36|12.08|13.48|12.2|13.48|12.2|13.36|12.08|0
1630073580000|2021-08-27 14:13:00|13.42|12.14|13.51|12.22|13.51|12.22|13.42|12.14|0
1630073590000|2021-08-27 14:13:10|13.57|12.28|13.51|12.22|13.57|12.28|13.51|12.22|0
1630073600000|2021-08-27 14:13:20|13.48|12.2|13.51|12.22|13.54|12.25|13.48|12.2|0
1630073610000|2021-08-27 14:13:30|13.49|12.21|13.45|12.17|13.51|12.22|13.45|12.17|0
1630073620000|2021-08-27 14:13:40|13.48|12.19|13.48|12.19|13.51|12.22|13.48|12.19|0
1630073630000|2021-08-27 14:13:50|13.51|12.22|13.45|12.17|13.51|12.22|13.45|12.17|0
1630073640000|2021-08-27 14:14:00|13.42|12.14|13.42|12.14|13.42|12.14|13.35|12.08|0
1630073650000|2021-08-27 14:14:10|13.39|12.11|13.48|12.19|13.48|12.19|13.39|12.11|0
1630073660000|2021-08-27 14:14:20|13.51|12.22|13.48|12.19|13.51|12.22|13.48|12.19|0
1630073670000|2021-08-27 14:14:30|13.42|12.14|13.42|12.14|13.42|12.14|13.39|12.11|0
1630073680000|2021-08-27 14:14:40|13.45|12.17|13.45|12.17|13.45|12.17|13.42|12.14|0
1630073690000|2021-08-27 14:14:50|13.42|12.14|13.45|12.17|13.45|12.17|13.42|12.14|0
1630073700000|2021-08-27 14:15:00|13.38|12.11|13.35|12.08|13.42|12.14|13.35|12.08|0
1630073710000|2021-08-27 14:15:10|13.32|12.05|13.29|12.03|13.32|12.05|13.29|12.03|0
1630073720000|2021-08-27 14:15:20|13.32|12.05|13.29|12.03|13.32|12.05|13.29|12.03|0
1630073730000|2021-08-27 14:15:30|13.32|12.05|13.29|12.03|13.32|12.05|13.26|12|0
1630073740000|2021-08-27 14:15:40|13.26|12|13.23|11.97|13.29|12.03|13.23|11.97|0
1630073750000|2021-08-27 14:15:50|13.2|11.94|13.17|11.92|13.23|11.97|13.14|11.89|0
1630073760000|2021-08-27 14:16:00|12.92|11.69|13.04|11.8|13.04|11.8|12.92|11.69|0
1630073770000|2021-08-27 14:16:10|13.07|11.83|13.04|11.8|13.07|11.83|12.98|11.74|0
1630073780000|2021-08-27 14:16:20|13.01|11.77|13.01|11.77|13.01|11.77|13.01|11.77|0
1630073790000|2021-08-27 14:16:30|12.95|11.72|12.95|11.72|12.95|11.72|12.95|11.72|0
1630073800000|2021-08-27 14:16:40|12.92|11.69|12.92|11.69|12.92|11.69|12.92|11.69|0
1630073810000|2021-08-27 14:16:50|12.95|11.72|12.92|11.69|12.95|11.72|12.92|11.69|0
1630073820000|2021-08-27 14:17:00|12.95|11.72|12.98|11.74|12.98|11.74|12.95|11.72|0
1630073830000|2021-08-27 14:17:10|12.95|11.72|12.89|11.66|12.95|11.72|12.89|11.66|0
1630073840000|2021-08-27 14:17:20|12.86|11.63|12.89|11.66|12.89|11.66|12.86|11.63|0
1630073850000|2021-08-27 14:17:30|12.83|11.61|12.74|11.53|12.83|11.61|12.74|11.53|0
1630073860000|2021-08-27 14:17:40|12.77|11.55|12.86|11.63|12.86|11.63|12.77|11.55|0
1630073870000|2021-08-27 14:17:50|12.89|11.66|12.89|11.66|12.92|11.69|12.89|11.66|0
1630073880000|2021-08-27 14:18:00|12.83|11.61|12.83|11.61|12.86|11.63|12.8|11.58|0
1630073890000|2021-08-27 14:18:10|12.8|11.58|12.86|11.63|12.86|11.63|12.8|11.58|0
1630073900000|2021-08-27 14:18:20|12.83|11.61|12.83|11.61|12.83|11.61|12.83|11.61|0
1630073910000|2021-08-27 14:18:30|12.86|11.63|12.89|11.66|12.89|11.66|12.86|11.63|0
1630073920000|2021-08-27 14:18:40|12.92|11.69|12.92|11.69|12.95|11.72|12.92|11.69|0
1630073930000|2021-08-27 14:18:50|12.89|11.66|12.95|11.72|12.95|11.72|12.89|11.66|0
1630073940000|2021-08-27 14:19:00|12.92|11.69|12.89|11.66|12.92|11.69|12.83|11.61|0
1630073950000|2021-08-27 14:19:10|12.86|11.63|12.86|11.63|12.89|11.66|12.86|11.63|0
1630073960000|2021-08-27 14:19:20|12.89|11.66|12.89|11.66|12.89|11.66|12.89|11.66|0
1630073970000|2021-08-27 14:19:30|12.95|11.71|12.92|11.69|12.95|11.71|12.92|11.69|0
1630073980000|2021-08-27 14:19:40|12.89|11.66|12.83|11.61|12.89|11.66|12.83|11.61|0
1630073990000|2021-08-27 14:19:50|12.8|11.58|12.83|11.61|12.83|11.61|12.8|11.58|0
1630074000000|2021-08-27 14:20:00|12.8|11.58|12.71|11.5|12.8|11.58|12.71|11.5|0
1630074010000|2021-08-27 14:20:10|12.68|11.47|12.56|11.37|12.68|11.47|12.56|11.37|0
1630074020000|2021-08-27 14:20:20|12.62|11.42|12.53|11.34|12.62|11.42|12.53|11.34|0
1630074030000|2021-08-27 14:20:30|12.56|11.37|12.53|11.34|12.59|11.39|12.53|11.34|0
1630074040000|2021-08-27 14:20:40|12.56|11.37|12.56|11.37|12.59|11.39|12.56|11.37|0
1630074050000|2021-08-27 14:20:50|12.59|11.39|12.56|11.36|12.59|11.39|12.56|11.36|0
1630074060000|2021-08-27 14:21:00|12.62|11.42|12.68|11.47|12.68|11.47|12.62|11.42|0
1630074070000|2021-08-27 14:21:10|12.71|11.5|12.74|11.52|12.74|11.52|12.71|11.5|0
1630074080000|2021-08-27 14:21:20|12.68|11.47|12.74|11.52|12.74|11.52|12.68|11.47|0
1630074090000|2021-08-27 14:21:30|12.71|11.5|12.8|11.58|12.8|11.58|12.71|11.5|0
1630074100000|2021-08-27 14:21:40|12.77|11.55|12.83|11.61|12.83|11.61|12.77|11.55|0
1630074110000|2021-08-27 14:21:50|12.89|11.66|12.92|11.69|12.92|11.69|12.89|11.66|0
1630074120000|2021-08-27 14:22:00|12.86|11.63|12.8|11.58|12.89|11.66|12.8|11.58|0
1630074130000|2021-08-27 14:22:10|12.74|11.52|12.74|11.52|12.74|11.52|12.71|11.5|0
1630074140000|2021-08-27 14:22:20|12.77|11.55|12.83|11.6|12.83|11.6|12.77|11.55|0
1630074150000|2021-08-27 14:22:30|12.8|11.58|12.86|11.63|12.86|11.63|12.8|11.58|0
1630074160000|2021-08-27 14:22:40|12.83|11.6|12.77|11.55|12.83|11.6|12.77|11.55|0
1630074170000|2021-08-27 14:22:50|12.8|11.58|12.8|11.58|12.8|11.58|12.8|11.58|0
1630074180000|2021-08-27 14:23:00|12.74|11.52|12.65|11.44|12.74|11.52|12.62|11.42|0
1630074190000|2021-08-27 14:23:10|12.68|11.47|12.68|11.47|12.71|11.5|12.68|11.47|0
1630074200000|2021-08-27 14:23:20|12.71|11.5|12.68|11.47|12.71|11.5|12.68|11.47|0
1630074210000|2021-08-27 14:23:30|12.71|11.5|12.62|11.42|12.71|11.5|12.62|11.42|0
1630074220000|2021-08-27 14:23:40|12.65|11.44|12.65|11.44|12.65|11.44|12.65|11.44|0
1630074230000|2021-08-27 14:23:50|12.62|11.42|12.65|11.44|12.65|11.44|12.62|11.42|0
1630074240000|2021-08-27 14:24:00|12.62|11.42|12.71|11.5|12.71|11.5|12.62|11.42|0
1630074250000|2021-08-27 14:24:10|12.74|11.52|12.71|11.5|12.74|11.52|12.71|11.5|0
1630074260000|2021-08-27 14:24:20|12.74|11.52|12.74|11.52|12.77|11.55|12.74|11.52|0
1630074270000|2021-08-27 14:24:30|12.68|11.47|12.79|11.58|12.82|11.6|12.68|11.47|0
1630074280000|2021-08-27 14:24:40|12.82|11.6|12.85|11.63|12.85|11.63|12.82|11.6|0
1630074290000|2021-08-27 14:24:50|12.88|11.66|12.88|11.66|12.91|11.68|12.85|11.63|0
1630074300000|2021-08-27 14:25:00|12.85|11.63|12.88|11.66|12.88|11.66|12.82|11.6|0
1630074310000|2021-08-27 14:25:10|12.91|11.68|12.97|11.74|12.97|11.74|12.88|11.66|0
1630074320000|2021-08-27 14:25:20|13.03|11.79|13.03|11.79|13.03|11.79|13|11.77|0
1630074330000|2021-08-27 14:25:30|12.97|11.74|13|11.77|13|11.77|12.97|11.74|0
1630074340000|2021-08-27 14:25:40|12.97|11.74|13|11.77|13.03|11.79|12.97|11.74|0
1630074350000|2021-08-27 14:25:50|12.97|11.74|13.03|11.79|13.03|11.79|12.97|11.74|0
1630074360000|2021-08-27 14:26:00|13|11.77|13.06|11.82|13.06|11.82|13|11.77|0
1630074370000|2021-08-27 14:26:10|13.03|11.79|13.09|11.85|13.09|11.85|13.03|11.79|0
1630074380000|2021-08-27 14:26:20|13.06|11.82|13.06|11.82|13.09|11.85|13.06|11.82|0
1630074390000|2021-08-27 14:26:30|13.09|11.85|13.09|11.85|13.12|11.87|13.09|11.85|0
1630074400000|2021-08-27 14:26:40|13.12|11.87|13.09|11.85|13.12|11.87|13.09|11.85|0
1630074410000|2021-08-27 14:26:50|13.12|11.87|13.25|11.98|13.25|11.98|13.12|11.87|0
1630074420000|2021-08-27 14:27:00|13.28|12.01|13.18|11.93|13.31|12.04|13.18|11.93|0
1630074430000|2021-08-27 14:27:10|13.22|11.96|13.25|11.98|13.28|12.01|13.22|11.96|0
1630074440000|2021-08-27 14:27:20|13.28|12.01|13.28|12.01|13.31|12.04|13.28|12.01|0
1630074450000|2021-08-27 14:27:30|13.31|12.04|13.4|12.12|13.4|12.12|13.31|12.04|0
1630074460000|2021-08-27 14:27:40|13.37|12.1|13.4|12.12|13.4|12.12|13.37|12.1|0
1630074470000|2021-08-27 14:27:50|13.46|12.18|13.46|12.18|13.46|12.18|13.43|12.15|0
1630074480000|2021-08-27 14:28:00|13.4|12.12|13.35|12.08|13.4|12.12|13.31|12.04|0
1630074490000|2021-08-27 14:28:10|13.37|12.09|13.28|12.01|13.37|12.09|13.24|11.98|0
1630074500000|2021-08-27 14:28:20|13.31|12.04|13.28|12.01|13.31|12.04|13.28|12.01|0
1630074510000|2021-08-27 14:28:30|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1630074520000|2021-08-27 14:28:40|13.28|12.01|13.24|11.98|13.28|12.01|13.24|11.98|0
1630074530000|2021-08-27 14:28:50|13.21|11.96|13.21|11.96|13.21|11.96|13.18|11.93|0
1630074540000|2021-08-27 14:29:00|13.15|11.9|13.15|11.9|13.15|11.9|13.12|11.87|0
1630074550000|2021-08-27 14:29:10|13.18|11.93|13.21|11.96|13.21|11.96|13.15|11.9|0
1630074560000|2021-08-27 14:29:20|13.24|11.98|13.21|11.96|13.24|11.98|13.21|11.96|0
1630074570000|2021-08-27 14:29:30|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1630074580000|2021-08-27 14:29:40|13.21|11.95|13.21|11.95|13.21|11.95|13.21|11.95|0
1630074590000|2021-08-27 14:29:50|13.18|11.93|13.15|11.9|13.18|11.93|13.12|11.87|0
1630074600000|2021-08-27 14:30:00|13.06|11.82|13.09|11.84|13.09|11.84|13.03|11.79|0
1630074610000|2021-08-27 14:30:10|13.12|11.87|13.15|11.9|13.15|11.9|13.12|11.87|0
1630074620000|2021-08-27 14:30:20|13.21|11.95|13.24|11.98|13.24|11.98|13.21|11.95|0
1630074630000|2021-08-27 14:30:30|13.21|11.95|13.15|11.9|13.21|11.95|13.15|11.9|0
1630074640000|2021-08-27 14:30:40|13.12|11.87|13.18|11.93|13.21|11.95|13.12|11.87|0
1630074650000|2021-08-27 14:30:50|13.15|11.9|13.15|11.9|13.15|11.9|13.15|11.9|0
1630074660000|2021-08-27 14:31:00|13.06|11.82|13.06|11.82|13.09|11.84|13.06|11.82|0
1630074670000|2021-08-27 14:31:10|13.09|11.84|13.03|11.79|13.09|11.84|13.03|11.79|0
1630074680000|2021-08-27 14:31:20|13.06|11.82|13.03|11.79|13.06|11.82|13.03|11.79|0
1630074690000|2021-08-27 14:31:30|13|11.76|13|11.76|13.03|11.79|13|11.76|0
1630074700000|2021-08-27 14:31:40|13.03|11.79|13.09|11.84|13.09|11.84|13.03|11.79|0
1630074710000|2021-08-27 14:31:50|13.12|11.87|13.09|11.84|13.12|11.87|13.09|11.84|0
1630074720000|2021-08-27 14:32:00|13.03|11.79|13.06|11.82|13.06|11.82|13|11.76|0
1630074730000|2021-08-27 14:32:10|13.09|11.84|13.06|11.82|13.12|11.87|13.06|11.82|0
1630074740000|2021-08-27 14:32:20|13.09|11.84|13.09|11.84|13.09|11.84|13.06|11.82|0
1630074750000|2021-08-27 14:32:30|13.07|11.83|13.03|11.79|13.09|11.84|13.03|11.79|0
1630074760000|2021-08-27 14:32:40|13.06|11.82|13.09|11.84|13.09|11.84|13.06|11.82|0
1630074770000|2021-08-27 14:32:50|13.06|11.82|13.09|11.84|13.09|11.84|13.06|11.82|0
1630074780000|2021-08-27 14:33:00|13.06|11.82|13.09|11.84|13.09|11.84|13.06|11.82|0
1630074790000|2021-08-27 14:33:10|13.12|11.87|13.12|11.87|13.12|11.87|13.09|11.84|0
1630074800000|2021-08-27 14:33:20|13.15|11.9|13.18|11.92|13.18|11.92|13.15|11.9|0
1630074810000|2021-08-27 14:33:30|13.12|11.87|13.06|11.81|13.12|11.87|13.06|11.81|0
1630074820000|2021-08-27 14:33:40|13.09|11.84|13.06|11.81|13.09|11.84|13.06|11.81|0
1630074830000|2021-08-27 14:33:50|13.12|11.87|13.09|11.84|13.12|11.87|13.09|11.84|0
1630074840000|2021-08-27 14:34:00|13.12|11.87|13.09|11.84|13.12|11.87|13.06|11.81|0
1630074850000|2021-08-27 14:34:10|13.06|11.81|13.09|11.84|13.09|11.84|13.06|11.81|0
1630074860000|2021-08-27 14:34:20|13.06|11.81|13.06|11.81|13.09|11.84|13.06|11.81|0
1630074870000|2021-08-27 14:34:30|13.07|11.83|13.06|11.81|13.07|11.83|13.03|11.79|0
1630074880000|2021-08-27 14:34:40|13.12|11.87|12.59|11.39|13.12|11.87|12.59|11.39|0
1630074890000|2021-08-27 14:34:50|12.56|11.37|12.56|11.37|12.56|11.37|12.56|11.37|0
1630074900000|2021-08-27 14:35:00|12.59|11.39|12.56|11.37|12.59|11.39|12.56|11.37|0
1630074910000|2021-08-27 14:35:10|12.59|11.39|12.56|11.37|12.59|11.39|12.56|11.37|0
1630074920000|2021-08-27 14:35:20|12.59|11.39|12.56|11.37|12.59|11.39|12.56|11.37|0
1630074930000|2021-08-27 14:35:30|12.59|11.39|12.65|11.45|12.65|11.45|12.59|11.39|0
1630074940000|2021-08-27 14:35:40|12.68|11.47|12.74|11.53|12.74|11.53|12.68|11.47|0
1630074950000|2021-08-27 14:35:50|12.77|11.56|12.8|11.58|12.8|11.58|12.74|11.53|0
1630074960000|2021-08-27 14:36:00|12.77|11.55|12.77|11.55|12.77|11.55|12.77|11.55|0
1630074970000|2021-08-27 14:36:10|12.8|11.58|12.8|11.58|12.8|11.58|12.8|11.58|0
1630074980000|2021-08-27 14:36:20|12.77|11.55|12.89|11.66|12.89|11.66|12.77|11.55|0
1630074990000|2021-08-27 14:36:30|12.86|11.64|12.86|11.64|12.86|11.64|12.86|11.64|0
1630075000000|2021-08-27 14:36:40|12.83|11.61|12.8|11.58|12.83|11.61|12.8|11.58|0
1630075010000|2021-08-27 14:36:50|12.83|11.61|12.8|11.58|12.83|11.61|12.8|11.58|0
1630075020000|2021-08-27 14:37:00|12.83|11.61|12.83|11.61|12.83|11.61|12.83|11.61|0
1630075040000|2021-08-27 14:37:20|12.86|11.64|12.83|11.61|12.86|11.64|12.83|11.61|0
1630075050000|2021-08-27 14:37:30|12.8|11.58|12.77|11.55|12.8|11.58|12.77|11.55|0
1630075060000|2021-08-27 14:37:40|12.71|11.5|12.74|11.53|12.74|11.53|12.71|11.5|0
1630075070000|2021-08-27 14:37:50|12.31|11.13|12.31|11.13|12.31|11.13|12.31|11.13|0
1630075080000|2021-08-27 14:38:00|12.34|11.16|12.76|11.54|12.76|11.54|12.34|11.16|0
1630075090000|2021-08-27 14:38:10|12.73|11.52|12.73|11.52|12.76|11.54|12.73|11.52|0
1630075100000|2021-08-27 14:38:20|12.7|11.49|12.73|11.52|12.73|11.52|12.7|11.49|0
1630075110000|2021-08-27 14:38:30|12.76|11.54|12.79|11.57|12.79|11.57|12.76|11.54|0
1630075120000|2021-08-27 14:38:40|12.76|11.54|12.79|11.57|12.79|11.57|12.76|11.54|0
1630075140000|2021-08-27 14:39:00|12.82|11.6|12.79|11.57|12.82|11.6|12.79|11.57|0
1630075160000|2021-08-27 14:39:20|12.82|11.6|12.79|11.57|12.82|11.6|12.79|11.57|0
1630075170000|2021-08-27 14:39:30|12.76|11.54|12.76|11.54|12.76|11.54|12.76|11.54|0
1630075180000|2021-08-27 14:39:40|12.79|11.57|12.79|11.57|12.79|11.57|12.79|11.57|0
1630075190000|2021-08-27 14:39:50|12.82|11.6|12.82|11.6|12.82|11.6|12.82|11.6|0
1630075200000|2021-08-27 14:40:00|12.88|11.65|12.82|11.6|12.88|11.65|12.79|11.57|0
1630075210000|2021-08-27 14:40:10|12.85|11.62|12.85|11.62|12.88|11.65|12.85|11.62|0
1630075220000|2021-08-27 14:40:20|12.88|11.65|12.94|11.71|12.94|11.71|12.88|11.65|0
1630075230000|2021-08-27 14:40:30|13|11.76|13.03|11.79|13.03|11.79|13|11.76|0
1630075240000|2021-08-27 14:40:40|13.06|11.82|13.06|11.82|13.12|11.87|13.06|11.82|0
1630075250000|2021-08-27 14:40:50|13.09|11.84|13.06|11.82|13.09|11.84|13.06|11.82|0
1630075260000|2021-08-27 14:41:00|13.03|11.79|13.03|11.79|13.03|11.79|13.03|11.79|0
1630075270000|2021-08-27 14:41:10|13|11.76|12.97|11.73|13|11.76|12.94|11.71|0
1630075280000|2021-08-27 14:41:20|12.94|11.71|12.94|11.71|12.94|11.71|12.94|11.71|0
1630075290000|2021-08-27 14:41:30|12.97|11.73|12.94|11.71|12.97|11.73|12.94|11.71|0
1630075300000|2021-08-27 14:41:40|12.97|11.73|12.94|11.71|13|11.76|12.94|11.71|0
1630075310000|2021-08-27 14:41:50|12.97|11.73|12.97|11.73|12.97|11.73|12.97|11.73|0
1630075320000|2021-08-27 14:42:00|13|11.76|12.97|11.73|13|11.76|12.94|11.71|0
1630075330000|2021-08-27 14:42:10|12.94|11.7|12.97|11.73|13|11.76|12.94|11.7|0
1630075340000|2021-08-27 14:42:20|13|11.76|12.97|11.73|13|11.76|12.94|11.7|0
1630075350000|2021-08-27 14:42:30|12.91|11.68|12.91|11.68|12.91|11.68|12.88|11.65|0
1630075360000|2021-08-27 14:42:40|12.94|11.7|12.94|11.7|12.94|11.7|12.92|11.69|0
1630075370000|2021-08-27 14:42:50|12.97|11.73|12.91|11.68|12.97|11.73|12.91|11.68|0
1630075380000|2021-08-27 14:43:00|12.97|11.73|12.94|11.7|12.97|11.73|12.94|11.7|0
1630075390000|2021-08-27 14:43:10|12.97|11.73|13|11.76|13|11.76|12.97|11.73|0
1630075400000|2021-08-27 14:43:20|12.97|11.73|12.97|11.73|12.97|11.73|12.94|11.7|0
1630075410000|2021-08-27 14:43:30|13|11.76|13|11.76|13|11.76|13|11.76|0
1630075420000|2021-08-27 14:43:40|13.03|11.79|13.03|11.79|13.03|11.79|13.03|11.79|0
1630075430000|2021-08-27 14:43:50|13|11.76|12.94|11.7|13|11.76|12.94|11.7|0
1630075440000|2021-08-27 14:44:00|12.97|11.73|12.94|11.7|12.97|11.73|12.94|11.7|0
1630075450000|2021-08-27 14:44:10|12.97|11.73|12.97|11.73|12.97|11.73|12.97|11.73|0
1630075460000|2021-08-27 14:44:20|12.94|11.7|12.97|11.73|12.97|11.73|12.94|11.7|0
1630075470000|2021-08-27 14:44:30|12.94|11.7|12.94|11.7|12.94|11.7|12.94|11.7|0
1630075480000|2021-08-27 14:44:40|12.97|11.73|12.97|11.73|12.97|11.73|12.97|11.73|0
1630075490000|2021-08-27 14:44:50|13|11.76|13|11.76|13|11.76|13|11.76|0
1630075500000|2021-08-27 14:45:00|12.97|11.73|12.93|11.7|12.97|11.73|12.93|11.7|0
1630075510000|2021-08-27 14:45:10|12.97|11.73|12.97|11.73|12.97|11.73|12.93|11.7|0
1630075520000|2021-08-27 14:45:20|12.93|11.7|12.93|11.7|12.93|11.7|12.93|11.7|0
1630075530000|2021-08-27 14:45:30|12.9|11.68|12.87|11.65|12.9|11.68|12.87|11.65|0
1630075540000|2021-08-27 14:45:40|12.9|11.68|12.93|11.7|12.93|11.7|12.9|11.68|0
1630075550000|2021-08-27 14:45:50|12.9|11.68|12.93|11.7|12.93|11.7|12.9|11.68|0
1630075560000|2021-08-27 14:46:00|12.9|11.67|12.9|11.67|12.9|11.67|12.9|11.67|0
1630075570000|2021-08-27 14:46:10|12.87|11.65|12.93|11.7|12.93|11.7|12.87|11.65|0
1630075600000|2021-08-27 14:46:40|12.96|11.73|12.96|11.73|12.96|11.73|12.96|11.73|0
1630075610000|2021-08-27 14:46:50|12.93|11.7|12.81|11.59|12.93|11.7|12.81|11.59|0
1630075620000|2021-08-27 14:47:00|12.75|11.54|12.72|11.51|12.75|11.54|12.72|11.51|0
1630075630000|2021-08-27 14:47:10|12.69|11.48|12.72|11.51|12.72|11.51|12.69|11.48|0
1630075640000|2021-08-27 14:47:20|12.69|11.48|12.63|11.43|12.69|11.48|12.63|11.43|0
1630075650000|2021-08-27 14:47:30|12.66|11.46|12.63|11.43|12.66|11.46|12.63|11.43|0
1630075660000|2021-08-27 14:47:40|12.6|11.4|12.6|11.4|12.63|11.43|12.6|11.4|0
1630075670000|2021-08-27 14:47:50|12.63|11.43|12.63|11.43|12.63|11.43|12.63|11.43|0
1630075680000|2021-08-27 14:48:00|12.6|11.4|12.6|11.4|12.6|11.4|12.57|11.38|0
1630075690000|2021-08-27 14:48:10|12.57|11.38|12.57|11.38|12.57|11.38|12.57|11.38|0
1630075700000|2021-08-27 14:48:20|12.6|11.4|12.57|11.38|12.6|11.4|12.57|11.38|0
1630075710000|2021-08-27 14:48:30||11.37||11.37||11.37||11.37|0
1630075720000|2021-08-27 14:48:40|12.54|11.35|12.51|11.32|12.54|11.35|12.51|11.32|0
1630075730000|2021-08-27 14:48:50|12.48|11.29|12.45|11.27|12.48|11.29|12.45|11.27|0
1630075740000|2021-08-27 14:49:00|12.42|11.24|12.45|11.27|12.45|11.27|12.42|11.24|0
1630075750000|2021-08-27 14:49:10|12.42|11.24|12.45|11.27|12.45|11.27|12.42|11.24|0
1630075760000|2021-08-27 14:49:20|12.48|11.29|12.51|11.32|12.51|11.32|12.48|11.29|0
1630075770000|2021-08-27 14:49:30|12.48|11.29|12.48|11.29|12.48|11.29|12.48|11.29|0
1630075780000|2021-08-27 14:49:40|12.51|11.32|12.48|11.29|12.51|11.32|12.48|11.29|0
1630075790000|2021-08-27 14:49:50|12.51|11.32|12.48|11.29|12.51|11.32|12.48|11.29|0
1630075800000|2021-08-27 14:50:00|12.44|11.25|12.42|11.24|12.45|11.27|12.42|11.24|0
1630075810000|2021-08-27 14:50:10|12.39|11.21|12.39|11.21|12.39|11.21|12.39|11.21|0
1630075820000|2021-08-27 14:50:20|12.36|11.19|12.39|11.21|12.39|11.21|12.36|11.19|0
1630075830000|2021-08-27 14:50:30|12.36|11.19|12.36|11.19|12.36|11.19|12.34|11.16|0
1630075850000|2021-08-27 14:50:50|12.34|11.16|12.34|11.16|12.36|11.19|12.34|11.16|0
1630075860000|2021-08-27 14:51:00|12.36|11.19|12.36|11.19|12.39|11.21|12.36|11.19|0
1630075870000|2021-08-27 14:51:10|12.39|11.21|12.39|11.21|12.42|11.24|12.39|11.21|0
1630075880000|2021-08-27 14:51:20|12.42|11.24|12.45|11.27|12.45|11.27|12.42|11.24|0
1630075890000|2021-08-27 14:51:30|12.39|11.21|12.39|11.21|12.42|11.24|12.39|11.21|0
1630075900000|2021-08-27 14:51:40|12.42|11.24|12.42|11.24|12.42|11.24|12.39|11.21|0
1630075910000|2021-08-27 14:51:50|12.39|11.21|12.36|11.19|12.42|11.24|12.36|11.19|0
1630075930000|2021-08-27 14:52:10|12.33|11.16|11.67|10.56|12.33|11.16|11.67|10.56|0
1630075940000|2021-08-27 14:52:20|11.64|10.53|11.64|10.53|11.64|10.53|11.64|10.53|0
1630075950000|2021-08-27 14:52:30|11.67|10.56|11.64|10.53|11.67|10.56|11.64|10.53|0
1630075960000|2021-08-27 14:52:40|11.61|10.51|11.61|10.51|11.61|10.51|11.61|10.51|0
1630075970000|2021-08-27 14:52:50|11.59|10.48|11.59|10.48|11.59|10.48|11.59|10.48|0
1630075980000|2021-08-27 14:53:00|11.56|10.46|11.58|10.48|11.61|10.51|11.56|10.46|0
1630075990000|2021-08-27 14:53:10|11.61|10.51|11.58|10.48|11.61|10.51|11.58|10.48|0
1630076010000|2021-08-27 14:53:30|11.61|10.51|11.61|10.51|11.61|10.51|11.61|10.51|0
1630076020000|2021-08-27 14:53:40|11.64|10.53|11.61|10.51|11.64|10.53|11.61|10.51|0
1630076030000|2021-08-27 14:53:50|11.58|10.48|11.58|10.48|11.58|10.48|11.58|10.48|0
1630076040000|2021-08-27 14:54:00|11.61|10.51|11.61|10.51|11.61|10.51|11.61|10.51|0
1630076050000|2021-08-27 14:54:10|11.58|10.48|11.58|10.48|11.58|10.48|11.58|10.48|0
1630076060000|2021-08-27 14:54:20|11.56|10.46|11.58|10.48|11.58|10.48|11.56|10.46|0
1630076070000|2021-08-27 14:54:30|11.56|10.46|11.56|10.46|11.58|10.48|11.56|10.46|0
1630076100000|2021-08-27 14:55:00|11.53|10.43|11.53|10.43|11.53|10.43|11.53|10.43|0
1630076110000|2021-08-27 14:55:10|11.56|10.45|11.53|10.43|11.56|10.45|11.53|10.43|0
1630076130000|2021-08-27 14:55:30|11.5|10.4|11.5|10.4|11.5|10.4|11.5|10.4|0
1630076140000|2021-08-27 14:55:40|11.47|10.38|11.47|10.38|11.47|10.38|11.47|10.38|0
1630076170000|2021-08-27 14:56:10|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630076180000|2021-08-27 14:56:20|11.42|10.33|11.44|10.35|11.44|10.35|11.42|10.33|0
1630076190000|2021-08-27 14:56:30|11.43|10.34|11.42|10.33|11.44|10.35|11.42|10.33|0
1630076210000|2021-08-27 14:56:50|11.39|10.3|11.42|10.33|11.42|10.33|11.39|10.3|0
1630076220000|2021-08-27 14:57:00|11.39|10.3|11.41|10.33|11.41|10.33|11.36|10.28|0
1630076230000|2021-08-27 14:57:10|11.39|10.3|11.41|10.33|11.41|10.33|11.36|10.28|0
1630076240000|2021-08-27 14:57:20|11.39|10.3|11.39|10.3|11.39|10.3|11.36|10.28|0
1630076250000|2021-08-27 14:57:30|11.41|10.33|11.41|10.33|11.41|10.33|11.41|10.33|0
1630076260000|2021-08-27 14:57:40|11.39|10.3|11.39|10.3|11.41|10.33|11.39|10.3|0
1630076270000|2021-08-27 14:57:50|11.41|10.33|11.41|10.33|11.41|10.33|11.41|10.33|0
1630076280000|2021-08-27 14:58:00|11.39|10.3|11.33|10.25|11.39|10.3|11.33|10.25|0
1630076290000|2021-08-27 14:58:10|11.36|10.28|11.41|10.33|11.41|10.33|11.33|10.25|0
1630076310000|2021-08-27 14:58:30|11.39|10.3|11.41|10.33|11.41|10.33|11.39|10.3|0
1630076320000|2021-08-27 14:58:40|11.44|10.35|11.44|10.35|11.44|10.35|11.41|10.33|0
1630076330000|2021-08-27 14:58:50|11.47|10.38|11.5|10.4|11.5|10.4|11.47|10.38|0
1630076340000|2021-08-27 14:59:00|11.55|10.45|11.52|10.43|11.55|10.45|11.52|10.43|0
1630076350000|2021-08-27 14:59:10|11.5|10.4|11.5|10.4|11.52|10.43|11.5|10.4|0
1630076360000|2021-08-27 14:59:20|11.52|10.43|11.55|10.45|11.55|10.45|11.52|10.43|0
1630076370000|2021-08-27 14:59:30|11.58|10.48|11.61|10.5|11.61|10.5|11.58|10.48|0
1630076380000|2021-08-27 14:59:40|11.58|10.48|11.58|10.48|11.58|10.48|11.58|10.48|0
1630076390000|2021-08-27 14:59:50|11.61|10.5|11.58|10.48|11.61|10.5|11.58|10.48|0
1630076400000|2021-08-27 15:00:00|11.52|10.43|11.52|10.43|11.52|10.43|11.5|10.4|0
1630076410000|2021-08-27 15:00:10|11.55|10.45|11.47|10.38|11.55|10.45|11.47|10.38|0
1630076420000|2021-08-27 15:00:20|11.5|10.4|11.52|10.43|11.52|10.43|11.47|10.38|0
1630076430000|2021-08-27 15:00:30|11.5|10.4|11.5|10.4|11.5|10.4|11.5|10.4|0
1630076440000|2021-08-27 15:00:40|11.47|10.38|11.44|10.35|11.47|10.38|11.44|10.35|0
1630076450000|2021-08-27 15:00:50|11.41|10.33|11.41|10.33|11.41|10.33|11.38|10.3|0
1630076460000|2021-08-27 15:01:00|11.38|10.3|11.38|10.3|11.38|10.3|11.38|10.3|0
1630076470000|2021-08-27 15:01:10|11.41|10.33|11.38|10.3|11.41|10.33|11.38|10.3|0
1630076480000|2021-08-27 15:01:20|11.36|10.28|11.38|10.3|11.38|10.3|11.36|10.28|0
1630076490000|2021-08-27 15:01:30|11.44|10.35|11.47|10.38|11.47|10.38|11.44|10.35|0
1630076500000|2021-08-27 15:01:40|11.41|10.33|11.41|10.32|11.41|10.33|11.38|10.3|0
1630076510000|2021-08-27 15:01:50|11.47|10.38|11.47|10.38|11.47|10.38|11.47|10.38|0
1630076520000|2021-08-27 15:02:00|11.44|10.35|11.4|10.31|11.44|10.35|11.4|10.31|0
1630076530000|2021-08-27 15:02:10|11.38|10.3|11.41|10.32|11.41|10.32|11.38|10.3|0
1630076540000|2021-08-27 15:02:20|11.44|10.35|11.41|10.32|11.44|10.35|11.41|10.32|0
1630076550000|2021-08-27 15:02:30|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630076560000|2021-08-27 15:02:40|11.41|10.32|11.41|10.32|11.41|10.32|11.41|10.32|0
1630076570000|2021-08-27 15:02:50|11.38|10.3|11.44|10.35|11.44|10.35|11.38|10.3|0
1630076580000|2021-08-27 15:03:00|11.41|10.32|11.38|10.3|11.41|10.32|11.38|10.3|0
1630076590000|2021-08-27 15:03:10|11.36|10.27|11.44|10.35|11.44|10.35|11.36|10.27|0
1630076610000|2021-08-27 15:03:30|11.41|10.32|11.47|10.37|11.47|10.37|11.41|10.32|0
1630076620000|2021-08-27 15:03:40|11.49|10.4|11.52|10.42|11.52|10.42|11.49|10.4|0
1630076630000|2021-08-27 15:03:50|12.15|10.99|12.12|10.97|12.15|10.99|12.12|10.97|0
1630076640000|2021-08-27 15:04:00|12.09|10.94|12.09|10.94|12.09|10.94|12.09|10.94|0
1630076650000|2021-08-27 15:04:10|12.12|10.97|12.18|11.02|12.18|11.02|12.12|10.97|0
1630076660000|2021-08-27 15:04:20|12.21|11.05|12.24|11.07|12.24|11.07|12.21|11.05|0
1630076670000|2021-08-27 15:04:30|12.21|11.05|12.21|11.05|12.24|11.07|12.21|11.05|0
1630076680000|2021-08-27 15:04:40|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630076690000|2021-08-27 15:04:50|12.21|11.05|12.21|11.05|12.21|11.05|12.21|11.05|0
1630076700000|2021-08-27 15:05:00|12.24|11.07|12.18|11.02|12.24|11.07|12.18|11.02|0
1630076710000|2021-08-27 15:05:10|12.21|11.05|12.24|11.07|12.24|11.07|12.21|11.05|0
1630076720000|2021-08-27 15:05:20|12.27|11.1|12.24|11.07|12.27|11.1|12.24|11.07|0
1630076730000|2021-08-27 15:05:30|12.21|11.05|12.21|11.05|12.21|11.05|12.21|11.05|0
1630076740000|2021-08-27 15:05:40|12.24|11.07|12.24|11.07|12.24|11.07|12.24|11.07|0
1630076750000|2021-08-27 15:05:50|12.21|11.05|12.15|10.99|12.21|11.05|12.15|10.99|0
1630076760000|2021-08-27 15:06:00|12.18|11.02|12.15|10.99|12.18|11.02|12.12|10.97|0
1630076770000|2021-08-27 15:06:10|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630076780000|2021-08-27 15:06:20|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630076790000|2021-08-27 15:06:30|12.12|10.97|12.12|10.97|12.12|10.97|12.12|10.97|0
1630076800000|2021-08-27 15:06:40|12.09|10.94|12.12|10.97|12.12|10.97|12.09|10.94|0
1630076810000|2021-08-27 15:06:50|12.15|10.99|12.12|10.97|12.15|10.99|12.12|10.97|0
1630076820000|2021-08-27 15:07:00|12.15|10.99|12.12|10.97|12.15|10.99|12.12|10.97|0
1630076830000|2021-08-27 15:07:10|12.18|11.02|12.12|10.97|12.18|11.02|12.12|10.97|0
1630076840000|2021-08-27 15:07:20|12.09|10.94|12.09|10.94|12.09|10.94|12.09|10.94|0
1630076860000|2021-08-27 15:07:40|12.12|10.97|12.15|10.99|12.15|10.99|12.12|10.97|0
1630076870000|2021-08-27 15:07:50|12.12|10.97|12.12|10.97|12.12|10.97|12.12|10.97|0
1630076880000|2021-08-27 15:08:00|12.15|10.99|12.12|10.97|12.15|10.99|12.12|10.97|0
1630076890000|2021-08-27 15:08:10|12.09|10.94|12.06|10.91|12.09|10.94|12.06|10.91|0
1630076900000|2021-08-27 15:08:20|12.09|10.94|12.09|10.94|12.09|10.94|12.06|10.91|0
1630076920000|2021-08-27 15:08:40|12.12|10.97|12.12|10.97|12.12|10.97|12.12|10.97|0
1630076930000|2021-08-27 15:08:50|12.15|10.99|12.12|10.97|12.15|10.99|12.12|10.97|0
1630076950000|2021-08-27 15:09:10|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630076960000|2021-08-27 15:09:20|12.12|10.97|12.12|10.97|12.12|10.97|12.12|10.97|0
1630076970000|2021-08-27 15:09:30|12.15|10.99|12.15|10.99|12.15|10.99|12.12|10.97|0
1630076980000|2021-08-27 15:09:40|12.12|10.97|12.15|10.99|12.15|10.99|12.12|10.97|0
1630076990000|2021-08-27 15:09:50|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630077000000|2021-08-27 15:10:00|12.21|11.04|12.23|11.07|12.23|11.07|12.21|11.04|0
1630077010000|2021-08-27 15:10:10|12.21|11.04|12.18|11.02|12.21|11.04|12.18|11.02|0
1630077020000|2021-08-27 15:10:20|12.21|11.04|12.21|11.04|12.21|11.04|12.18|11.02|0
1630077030000|2021-08-27 15:10:30|12.23|11.07|12.23|11.07|12.23|11.07|12.21|11.04|0
1630077040000|2021-08-27 15:10:40|12.21|11.04|12.18|11.02|12.21|11.04|12.18|11.02|0
1630077050000|2021-08-27 15:10:50|12.21|11.04|12.23|11.07|12.23|11.07|12.21|11.04|0
1630077060000|2021-08-27 15:11:00|12.2|11.04|12.29|11.12|12.29|11.12|12.2|11.04|0
1630077070000|2021-08-27 15:11:10|12.26|11.09|12.23|11.07|12.26|11.09|12.23|11.07|0
1630077080000|2021-08-27 15:11:20|12.2|11.04|12.15|10.99|12.2|11.04|12.15|10.99|0
1630077090000|2021-08-27 15:11:30|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630077100000|2021-08-27 15:11:40|12.16|11|12.16|11|12.16|11|12.16|11|0
1630077110000|2021-08-27 15:11:50|12.18|11.02|12.15|10.99|12.2|11.04|12.15|10.99|0
1630077120000|2021-08-27 15:12:00|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630077140000|2021-08-27 15:12:20|12.15|10.99|12.2|11.04|12.2|11.04|12.15|10.99|0
1630077160000|2021-08-27 15:12:40|12.23|11.07|12.17|11.02|12.23|11.07|12.17|11.02|0
1630077170000|2021-08-27 15:12:50|12.15|10.99|12.17|11.02|12.17|11.02|12.15|10.99|0
1630077180000|2021-08-27 15:13:00|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630077190000|2021-08-27 15:13:10|12.17|11.02|12.15|10.99|12.2|11.04|12.15|10.99|0
1630077200000|2021-08-27 15:13:20|12.17|11.01|12.15|10.99|12.17|11.01|12.15|10.99|0
1630077210000|2021-08-27 15:13:30|12.12|10.96|12.17|11.01|12.17|11.01|12.12|10.96|0
1630077220000|2021-08-27 15:13:40|12.2|11.04|12.2|11.04|12.2|11.04|12.2|11.04|0
1630077230000|2021-08-27 15:13:50|12.23|11.07|12.23|11.07|12.23|11.07|12.23|11.07|0
1630077240000|2021-08-27 15:14:00|12.2|11.04|12.2|11.04|12.2|11.04|12.2|11.04|0
1630077260000|2021-08-27 15:14:20|12.17|11.01|12.17|11.01|12.17|11.01|12.17|11.01|0
1630077270000|2021-08-27 15:14:30|12.14|10.99|12.14|10.99|12.14|10.99|12.14|10.99|0
1630077280000|2021-08-27 15:14:40|12.17|11.01|12.2|11.04|12.2|11.04|12.17|11.01|0
1630077290000|2021-08-27 15:14:50|12.17|11.01|12.17|11.01|12.17|11.01|12.17|11.01|0
1630077300000|2021-08-27 15:15:00|12.2|11.04|12.2|11.04|12.2|11.04|12.17|11.01|0
1630077310000|2021-08-27 15:15:10|12.17|11.01|12.23|11.07|12.23|11.07|12.17|11.01|0
1630077320000|2021-08-27 15:15:20|12.2|11.04|12.17|11.01|12.2|11.04|12.17|11.01|0
1630077330000|2021-08-27 15:15:30|12.14|10.99|12.12|10.96|12.14|10.99|12.12|10.96|0
1630077340000|2021-08-27 15:15:40|12.14|10.99|12.12|10.96|12.14|10.99|12.12|10.96|0
1630077350000|2021-08-27 15:15:50|12.14|10.99|12.17|11.01|12.17|11.01|12.14|10.99|0
1630077360000|2021-08-27 15:16:00|12.23|11.07|12.26|11.09|12.26|11.09|12.2|11.04|0
1630077370000|2021-08-27 15:16:10|12.29|11.12|12.26|11.09|12.29|11.12|12.26|11.09|0
1630077380000|2021-08-27 15:16:20|12.29|11.12|12.29|11.12|12.29|11.12|12.29|11.12|0
1630077390000|2021-08-27 15:16:30|12.32|11.14|12.26|11.09|12.32|11.14|12.26|11.09|0
1630077400000|2021-08-27 15:16:40|12.23|11.07|12.23|11.07|12.23|11.07|12.23|11.07|0
1630077420000|2021-08-27 15:17:00|12.26|11.06|12.29|11.12|12.29|11.12|12.26|11.06|0
1630077430000|2021-08-27 15:17:10|12.35|11.17|12.38|11.2|12.38|11.2|12.35|11.17|0
1630077440000|2021-08-27 15:17:20|12.49|11.3|12.49|11.3|12.49|11.3|12.46|11.28|0
1630077460000|2021-08-27 15:17:40|12.46|11.28|12.49|11.3|12.49|11.3|12.46|11.28|0
1630077470000|2021-08-27 15:17:50|12.52|11.33|12.52|11.33|12.55|11.36|12.52|11.33|0
1630077480000|2021-08-27 15:18:00|12.46|11.28|12.46|11.28|12.49|11.3|12.46|11.28|0
1630077490000|2021-08-27 15:18:10|12.43|11.25|12.43|11.25|12.46|11.28|12.43|11.25|0
1630077500000|2021-08-27 15:18:20|12.4|11.22|12.4|11.22|12.4|11.22|12.37|11.2|0
1630077510000|2021-08-27 15:18:30|12.37|11.2|12.34|11.17|12.37|11.2|12.34|11.17|0
1630077520000|2021-08-27 15:18:40|12.32|11.14|12.72|11.51|12.72|11.51|12.32|11.14|0
1630077530000|2021-08-27 15:18:50|12.75|11.53|12.75|11.53|12.78|11.56|12.75|11.53|0
1630077540000|2021-08-27 15:19:00|12.72|11.51|12.72|11.51|12.72|11.51|12.72|11.51|0
1630077550000|2021-08-27 15:19:10|12.69|11.48|12.69|11.48|12.69|11.48|12.69|11.48|0
1630077560000|2021-08-27 15:19:20|12.72|11.51|12.72|11.51|12.72|11.51|12.69|11.48|0
1630077570000|2021-08-27 15:19:30|12.75|11.53|12.78|11.56|12.78|11.56|12.75|11.53|0
1630077580000|2021-08-27 15:19:40|12.75|11.53|12.72|11.51|12.78|11.56|12.72|11.51|0
1630077590000|2021-08-27 15:19:50|12.75|11.53|12.75|11.53|12.75|11.53|12.75|11.53|0
1630077600000|2021-08-27 15:20:00|12.72|11.51|12.72|11.51|12.72|11.51|12.69|11.48|0
1630077610000|2021-08-27 15:20:10|12.69|11.48|12.72|11.51|12.72|11.51|12.69|11.48|0
1630077620000|2021-08-27 15:20:20|12.75|11.53|12.69|11.48|12.75|11.53|12.69|11.48|0
1630077630000|2021-08-27 15:20:30|12.66|11.45|12.69|11.48|12.69|11.48|12.66|11.45|0
1630077640000|2021-08-27 15:20:40|12.66|11.45|12.69|11.48|12.69|11.48|12.66|11.45|0
1630077650000|2021-08-27 15:20:50|12.66|11.45|12.66|11.45|12.66|11.45|12.63|11.42|0
1630077660000|2021-08-27 15:21:00|12.69|11.48|12.72|11.5|12.72|11.5|12.69|11.48|0
1630077670000|2021-08-27 15:21:10|12.66|11.45|12.63|11.42|12.66|11.45|12.63|11.42|0
1630077680000|2021-08-27 15:21:20|12.66|11.45|12.63|11.42|12.66|11.45|12.63|11.42|0
1630077690000|2021-08-27 15:21:30|12.69|11.48|12.69|11.48|12.72|11.5|12.69|11.48|0
1630077700000|2021-08-27 15:21:40|12.74|11.53|12.74|11.53|12.77|11.56|12.74|11.53|0
1630077710000|2021-08-27 15:21:50|12.77|11.56|12.72|11.5|12.77|11.56|12.72|11.5|0
1630077720000|2021-08-27 15:22:00|12.69|11.48|12.66|11.45|12.69|11.48|12.66|11.45|0
1630077730000|2021-08-27 15:22:10|12.63|11.42|12.66|11.45|12.66|11.45|12.63|11.42|0
1630077740000|2021-08-27 15:22:20|12.69|11.48|12.69|11.48|12.69|11.48|12.69|11.48|0
1630077750000|2021-08-27 15:22:30|12.68|11.5|12.71|11.5|12.71|11.5|12.68|11.5|0
1630077760000|2021-08-27 15:22:40|12.68|11.48|12.68|11.48|12.71|11.5|12.68|11.48|0
1630077770000|2021-08-27 15:22:50|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1630077780000|2021-08-27 15:23:00|12.68|11.48|12.68|11.48|12.68|11.48|12.66|11.45|0
1630077790000|2021-08-27 15:23:10|12.71|11.5|12.68|11.48|12.71|11.5|12.68|11.48|0
1630077800000|2021-08-27 15:23:20|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1630077810000|2021-08-27 15:23:30|12.74|11.53|12.71|11.5|12.74|11.53|12.71|11.5|0
1630077820000|2021-08-27 15:23:40|12.68|11.48|12.68|11.48|12.68|11.48|12.68|11.48|0
1630077830000|2021-08-27 15:23:50|12.73|11.52|12.74|11.53|12.74|11.53|12.73|11.52|0
1630077840000|2021-08-27 15:24:00|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1630077850000|2021-08-27 15:24:10|12.74|11.53|12.74|11.53|12.74|11.53|12.74|11.53|0
1630077860000|2021-08-27 15:24:20|12.77|11.56|12.77|11.56|12.8|11.58|12.77|11.56|0
1630077880000|2021-08-27 15:24:40|12.74|11.53|12.74|11.53|12.74|11.53|12.74|11.53|0
1630077900000|2021-08-27 15:25:00|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1630077910000|2021-08-27 15:25:10|12.68|11.48|12.68|11.48|12.68|11.48|12.65|11.45|0
1630077920000|2021-08-27 15:25:20|12.71|11.5|12.71|11.5|12.71|11.5|12.68|11.48|0
1630077930000|2021-08-27 15:25:30|12.68|11.47|12.65|11.45|12.68|11.47|12.65|11.45|0
1630077940000|2021-08-27 15:25:40|12.62|11.42|12.65|11.45|12.65|11.45|12.62|11.42|0
1630077950000|2021-08-27 15:25:50|12.68|11.47|12.68|11.47|12.68|11.47|12.68|11.47|0
1630077960000|2021-08-27 15:26:00|12.65|11.45|12.71|11.5|12.71|11.5|12.65|11.45|0
1630077970000|2021-08-27 15:26:10|12.77|11.56|12.74|11.53|12.77|11.56|12.74|11.53|0
1630077980000|2021-08-27 15:26:20|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1630077990000|2021-08-27 15:26:30|12.74|11.53|12.77|11.55|12.77|11.55|12.74|11.53|0
1630078000000|2021-08-27 15:26:40|12.76|11.54|12.74|11.53|12.77|11.55|12.74|11.53|0
1630078010000|2021-08-27 15:26:50|12.77|11.55|12.77|11.55|12.77|11.55|12.77|11.55|0
1630078020000|2021-08-27 15:27:00|12.83|11.61|12.46|11.27|12.86|11.64|12.46|11.27|0
1630078030000|2021-08-27 15:27:10|12.49|11.3|12.46|11.27|12.49|11.3|12.46|11.27|0
1630078040000|2021-08-27 15:27:20|12.49|11.3|12.52|11.32|12.52|11.32|12.49|11.3|0
1630078050000|2021-08-27 15:27:30|12.49|11.3|12.51|11.32|12.6|11.4|12.49|11.3|0
1630078060000|2021-08-27 15:27:40|12.54|11.35|12.49|11.3|12.54|11.35|12.49|11.3|0
1630078070000|2021-08-27 15:27:50|12.46|11.27|12.49|11.3|12.49|11.3|12.46|11.27|0
1630078080000|2021-08-27 15:28:00|12.51|11.32|12.46|11.27|12.53|11.34|12.46|11.27|0
1630078090000|2021-08-27 15:28:10|12.43|11.24|12.46|11.27|12.46|11.27|12.43|11.24|0
1630078100000|2021-08-27 15:28:20|12.43|11.24|12.48|11.3|12.48|11.3|12.43|11.24|0
1630078110000|2021-08-27 15:28:30|12.51|11.32|12.46|11.27|12.51|11.32|12.46|11.27|0
1630078120000|2021-08-27 15:28:40|12.48|11.3|12.51|11.32|12.51|11.32|12.48|11.3|0
1630078130000|2021-08-27 15:28:50|12.53|11.34|12.54|11.35|12.54|11.35|12.53|11.34|0
1630078140000|2021-08-27 15:29:00|12.51|11.32|12.57|11.38|12.57|11.38|12.51|11.32|0
1630078150000|2021-08-27 15:29:10|12.54|11.35|12.57|11.38|12.57|11.38|12.54|11.35|0
1630078160000|2021-08-27 15:29:20|12.6|11.4|12.6|11.4|12.6|11.4|12.6|11.4|0
1630078170000|2021-08-27 15:29:30|12.57|11.38|12.6|11.4|12.6|11.4|12.57|11.38|0
1630078180000|2021-08-27 15:29:40|12.57|11.38|12.57|11.38|12.57|11.38|12.57|11.38|0
1630078190000|2021-08-27 15:29:50|12.6|11.4|12.63|11.43|12.63|11.43|12.6|11.4|0
1630078200000|2021-08-27 15:30:00|12.6|11.4|12.57|11.37|12.6|11.4|12.57|11.37|0
1630078210000|2021-08-27 15:30:10|12.6|11.4|12.6|11.4|12.6|11.4|12.57|11.37|0
1630078220000|2021-08-27 15:30:20|12.57|11.37|12.51|11.32|12.57|11.37|12.51|11.32|0
1630078240000|2021-08-27 15:30:40|12.48|11.29|12.48|11.29|12.48|11.29|12.45|11.27|0
1630078250000|2021-08-27 15:30:50|12.45|11.27|12.48|11.29|12.48|11.29|12.45|11.27|0
1630078260000|2021-08-27 15:31:00|12.45|11.27|12.42|11.24|12.45|11.27|12.42|11.24|0
1630078270000|2021-08-27 15:31:10|12.45|11.27|12.42|11.24|12.45|11.27|12.42|11.24|0
1630078280000|2021-08-27 15:31:20|12.45|11.27|12.42|11.24|12.45|11.27|12.42|11.24|0
1630078290000|2021-08-27 15:31:30|12.39|11.21|12.42|11.24|12.42|11.24|12.39|11.21|0
1630078300000|2021-08-27 15:31:40|12.45|11.27|12.45|11.27|12.45|11.27|12.45|11.27|0
1630078310000|2021-08-27 15:31:50|12.48|11.29|12.45|11.27|12.48|11.29|12.45|11.27|0
1630078320000|2021-08-27 15:32:00|12.48|11.29|12.48|11.29|12.51|11.32|12.48|11.29|0
1630078330000|2021-08-27 15:32:10|12.45|11.27|12.45|11.27|12.45|11.27|12.45|11.27|0
1630078340000|2021-08-27 15:32:20|12.48|11.29|12.48|11.29|12.48|11.29|12.48|11.29|0
1630078350000|2021-08-27 15:32:30|12.51|11.32|12.51|11.32|12.51|11.32|12.48|11.29|0
1630078360000|2021-08-27 15:32:40|12.48|11.29|12.48|11.29|12.48|11.29|12.48|11.29|0
1630078370000|2021-08-27 15:32:50|12.45|11.27|12.45|11.27|12.45|11.27|12.45|11.27|0
1630078380000|2021-08-27 15:33:00|12.42|11.24|12.39|11.21|12.42|11.24|12.39|11.21|0
1630078390000|2021-08-27 15:33:10|12.42|11.24|12.39|11.21|12.42|11.24|12.39|11.21|0
1630078400000|2021-08-27 15:33:20|12.36|11.19|12.39|11.21|12.39|11.21|12.36|11.19|0
1630078420000|2021-08-27 15:33:40|12.36|11.19|12.36|11.19|12.36|11.19|12.33|11.16|0
1630078430000|2021-08-27 15:33:50|12.33|11.16|12.33|11.16|12.36|11.19|12.33|11.16|0
1630078440000|2021-08-27 15:34:00|12.3|11.13|12.3|11.13|12.3|11.13|12.3|11.13|0
1630078450000|2021-08-27 15:34:10|12.28|11.11|12.28|11.11|12.28|11.11|12.28|11.11|0
1630078460000|2021-08-27 15:34:20|12.3|11.13|12.3|11.13|12.3|11.13|12.28|11.11|0
1630078470000|2021-08-27 15:34:30|12.28|11.11|12.25|11.08|12.28|11.11|12.25|11.08|0
1630078480000|2021-08-27 15:34:40|12.28|11.11|12.28|11.11|12.28|11.11|12.28|11.11|0
1630078490000|2021-08-27 15:34:50|12.25|11.08|12.25|11.08|12.25|11.08|12.25|11.08|0
1630078500000|2021-08-27 15:35:00|12.28|11.11|12.3|11.13|12.3|11.13|12.28|11.11|0
1630078510000|2021-08-27 15:35:10|12.28|11.11|12.22|11.05|12.28|11.11|12.22|11.05|0
1630078530000|2021-08-27 15:35:30|12.25|11.08|12.27|11.11|12.27|11.11|12.25|11.08|0
1630078540000|2021-08-27 15:35:40|12.25|11.08|12.25|11.08|12.25|11.08|12.25|11.08|0
1630078550000|2021-08-27 15:35:50|12.22|11.05|12.22|11.05|12.22|11.05|12.22|11.05|0
1630078560000|2021-08-27 15:36:00|12.25|11.08|12.22|11.05|12.25|11.08|12.22|11.05|0
1630078570000|2021-08-27 15:36:10|12.25|11.08|12.27|11.11|12.27|11.11|12.25|11.08|0
1630078580000|2021-08-27 15:36:20|12.3|11.13|12.27|11.11|12.3|11.13|12.27|11.11|0
1630078590000|2021-08-27 15:36:30|12.3|11.13|12.3|11.13|12.3|11.13|12.3|11.13|0
1630078600000|2021-08-27 15:36:40|12.27|11.1|12.33|11.16|12.33|11.16|12.27|11.1|0
1630078610000|2021-08-27 15:36:50|12.3|11.13|12.39|11.21|12.39|11.21|12.3|11.13|0
1630078620000|2021-08-27 15:37:00|12.36|11.18|12.36|11.18|12.36|11.18|12.33|11.16|0
1630078630000|2021-08-27 15:37:10|12.33|11.16|12.39|11.21|12.39|11.21|12.33|11.16|0
1630078640000|2021-08-27 15:37:20|12.33|11.16|12.33|11.16|12.33|11.16|12.3|11.13|0
1630078650000|2021-08-27 15:37:30|12.3|11.13|12.3|11.13|12.3|11.13|12.3|11.13|0
1630078660000|2021-08-27 15:37:40|12.33|11.16|12.3|11.13|12.33|11.16|12.3|11.13|0
1630078670000|2021-08-27 15:37:50|12.27|11.1|12.27|11.1|12.27|11.1|12.27|11.1|0
1630078680000|2021-08-27 15:38:00|12.24|11.08|12.21|11.05|12.24|11.08|12.21|11.05|0
1630078690000|2021-08-27 15:38:10|12.24|11.08|12.27|11.1|12.27|11.1|12.24|11.08|0
1630078700000|2021-08-27 15:38:20|12.24|11.08|12.24|11.08|12.24|11.08|12.24|11.08|0
1630078710000|2021-08-27 15:38:30|12.27|11.1|12.27|11.1|12.27|11.1|12.27|11.1|0
1630078720000|2021-08-27 15:38:40|12.3|11.13|12.27|11.1|12.3|11.13|12.27|11.1|0
1630078730000|2021-08-27 15:38:50|12.24|11.08|12.24|11.08|12.27|11.1|12.24|11.08|0
1630078740000|2021-08-27 15:39:00|12.27|11.1|12.21|11.05|12.27|11.1|12.21|11.05|0
1630078760000|2021-08-27 15:39:20|12.19|11.02|12.19|11.02|12.19|11.02|12.19|11.02|0
1630078770000|2021-08-27 15:39:30|12.18|11.05|12.21|11.05|12.21|11.05|12.18|11.05|0
1630078780000|2021-08-27 15:39:40|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630078790000|2021-08-27 15:39:50|12.2|11.04|12.16|11|12.2|11.04|12.16|11|0
1630078800000|2021-08-27 15:40:00|12.18|11.02|12.18|11.02|12.18|11.02|12.16|11|0
1630078810000|2021-08-27 15:40:10|12.16|11|12.16|11|12.16|11|12.16|11|0
1630078820000|2021-08-27 15:40:20|12.13|10.97|12.16|11|12.16|11|12.13|10.97|0
1630078850000|2021-08-27 15:40:50|12.18|11.02|12.13|10.97|12.18|11.02|12.13|10.97|0
1630078860000|2021-08-27 15:41:00|12.16|11|12.18|11.02|12.18|11.02|12.16|11|0
1630078890000|2021-08-27 15:41:30|12.21|11.05|12.15|11|12.21|11.05|12.15|11|0
1630078900000|2021-08-27 15:41:40|12.18|11.02|12.15|11|12.18|11.02|12.15|11|0
1630078910000|2021-08-27 15:41:50|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630078920000|2021-08-27 15:42:00|12.21|11.05|12.21|11.05|12.21|11.05|12.21|11.05|0
1630078930000|2021-08-27 15:42:10|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630078940000|2021-08-27 15:42:20|12.15|11|12.15|11|12.15|11|12.15|11|0
1630078950000|2021-08-27 15:42:30|12.13|10.97|12.13|10.97|12.13|10.97|12.13|10.97|0
1630078960000|2021-08-27 15:42:40|12.1|10.94|12.1|10.94|12.1|10.94|12.1|10.94|0
1630078980000|2021-08-27 15:43:00|12.07|10.92|12.04|10.89|12.07|10.92|12.04|10.89|0
1630078990000|2021-08-27 15:43:10|12.07|10.92|12.1|10.94|12.1|10.94|12.07|10.92|0
1630079010000|2021-08-27 15:43:30|12.07|10.92|12.07|10.92|12.07|10.92|12.07|10.92|0
1630079020000|2021-08-27 15:43:40|12.04|10.89|12.07|10.92|12.07|10.92|12.04|10.89|0
1630079030000|2021-08-27 15:43:50|12.04|10.89|12.07|10.92|12.07|10.92|12.04|10.89|0
1630079040000|2021-08-27 15:44:00|12.04|10.89|12.04|10.89|12.07|10.92|12.04|10.89|0
1630079060000|2021-08-27 15:44:20|12.07|10.92|12.04|10.89|12.07|10.92|12.04|10.89|0
1630079080000|2021-08-27 15:44:40|12.01|10.87|12.01|10.87|12.01|10.87|12.01|10.87|0
1630079110000|2021-08-27 15:45:10||10.86||10.86||10.86||10.86|0
1630079120000|2021-08-27 15:45:20|12.04|10.89|12.01|10.86|12.04|10.89|12.01|10.86|0
1630079130000|2021-08-27 15:45:30|12.04|10.89|12.04|10.89|12.04|10.89|12.01|10.86|0
1630079140000|2021-08-27 15:45:40|12.01|10.86|12.04|10.89|12.04|10.89|12.01|10.86|0
1630079150000|2021-08-27 15:45:50|12.01|10.86|12.01|10.86|12.01|10.86|12.01|10.86|0
1630079160000|2021-08-27 15:46:00|11.98|10.84|11.98|10.84|11.98|10.84|11.98|10.84|0
1630079170000|2021-08-27 15:46:10|11.95|10.81|11.92|10.79|11.95|10.81|11.92|10.79|0
1630079180000|2021-08-27 15:46:20|11.87|10.74|11.87|10.74|11.87|10.74|11.87|10.74|0
1630079190000|2021-08-27 15:46:30|11.89|10.76|11.89|10.76|11.92|10.79|11.89|10.76|0
1630079200000|2021-08-27 15:46:40|11.92|10.79|11.89|10.76|11.92|10.79|11.89|10.76|0
1630079210000|2021-08-27 15:46:50|11.87|10.74|11.89|10.76|11.89|10.76|11.87|10.74|0
1630079220000|2021-08-27 15:47:00|11.92|10.79|11.92|10.79|11.92|10.79|11.92|10.79|0
1630079260000|2021-08-27 15:47:40|11.95|10.81|11.95|10.81|11.95|10.81|11.95|10.81|0
1630079270000|2021-08-27 15:47:50|11.96|10.83|11.95|10.81|11.96|10.83|11.95|10.81|0
1630079280000|2021-08-27 15:48:00|11.98|10.84|11.98|10.84|11.98|10.84|11.98|10.84|0
1630079290000|2021-08-27 15:48:10|11.95|10.81|11.98|10.84|11.98|10.84|11.95|10.81|0
1630079310000|2021-08-27 15:48:30|12.01|10.86|12.01|10.86|12.01|10.86|12.01|10.86|0
1630079320000|2021-08-27 15:48:40|12.03|10.89|12.03|10.89|12.03|10.89|12.03|10.89|0
1630079330000|2021-08-27 15:48:50|12.06|10.91|12.03|10.89|12.06|10.91|12.03|10.89|0
1630079340000|2021-08-27 15:49:00|12.06|10.91|12.06|10.91|12.06|10.91|12.06|10.91|0
1630079350000|2021-08-27 15:49:10|12.03|10.89|12.06|10.91|12.06|10.91|12.03|10.89|0
1630079360000|2021-08-27 15:49:20|12.09|10.94|12.09|10.94|12.09|10.94|12.09|10.94|0
1630079370000|2021-08-27 15:49:30|12.06|10.91|12.06|10.91|12.06|10.91|12.06|10.91|0
1630079380000|2021-08-27 15:49:40|12.03|10.89|12.03|10.89|12.03|10.89|12.03|10.89|0
1630079390000|2021-08-27 15:49:50|12.06|10.91|12.03|10.89|12.06|10.91|12.03|10.89|0
1630079400000|2021-08-27 15:50:00|12.01|10.86|12.01|10.86|12.01|10.86|12.01|10.86|0
1630079410000|2021-08-27 15:50:10|12.03|10.89|12.06|10.91|12.06|10.91|12.03|10.89|0
1630079420000|2021-08-27 15:50:20|12.03|10.89|12.06|10.91|12.06|10.91|12.03|10.89|0
1630079430000|2021-08-27 15:50:30|12.09|10.94|12.09|10.94|12.12|10.97|12.09|10.94|0
1630079440000|2021-08-27 15:50:40|12.06|10.91|12.09|10.94|12.09|10.94|12.06|10.91|0
1630079460000|2021-08-27 15:51:00|12.06|10.91|12.06|10.91|12.06|10.91|12.06|10.91|0
1630079480000|2021-08-27 15:51:20|12.09|10.94|12.09|10.94|12.09|10.94|12.09|10.94|0
1630079510000|2021-08-27 15:51:50|12.12|10.96|12.12|10.96|12.12|10.96|12.12|10.96|0
1630079530000|2021-08-27 15:52:10|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630079540000|2021-08-27 15:52:20|12.18|11.02|12.18|11.02|12.18|11.02|12.18|11.02|0
1630079550000|2021-08-27 15:52:30|12.15|10.99|12.18|11.02|12.18|11.02|12.15|10.99|0
1630079560000|2021-08-27 15:52:40|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630079570000|2021-08-27 15:52:50|12.18|11.02|12.15|10.99|12.18|11.02|12.15|10.99|0
1630079580000|2021-08-27 15:53:00|12.12|10.96|12.18|11.02|12.18|11.02|12.12|10.96|0
1630079600000|2021-08-27 15:53:20|12.15|10.99|12.15|10.99|12.18|11.02|12.15|10.99|0
1630079610000|2021-08-27 15:53:30|12.12|10.96|12.15|10.99|12.15|10.99|12.12|10.96|0
1630079630000|2021-08-27 15:53:50|12.17|11.02|12.17|11.02|12.17|11.02|12.17|11.02|0
1630079640000|2021-08-27 15:54:00|12.15|10.99|12.15|10.99|12.15|10.99|12.15|10.99|0
1630079650000|2021-08-27 15:54:10|12.12|10.96|12.15|10.99|12.15|10.99|12.12|10.96|0
1630079660000|2021-08-27 15:54:20|12.17|11.02|12.15|10.99|12.17|11.02|12.15|10.99|0
1630079670000|2021-08-27 15:54:30|12.12|10.96|12.12|10.96|12.12|10.96|12.12|10.96|0
1630079680000|2021-08-27 15:54:40|12.09|10.94|12.09|10.94|12.09|10.94|12.09|10.94|0
1630079690000|2021-08-27 15:54:50|12.12|10.96|12.12|10.96|12.12|10.96|12.12|10.96|0
1630079700000|2021-08-27 15:55:00|12.15|10.99|12.12|10.96|12.15|10.99|12.12|10.96|0
1630079730000|2021-08-27 15:55:30|12.14|10.99|12.14|10.99|12.14|10.99|12.14|10.99|0
1630079740000|2021-08-27 15:55:40|12.13|10.98|12.09|10.94|12.13|10.98|12.09|10.94|0
1630079750000|2021-08-27 15:55:50|12.06|10.91|12.06|10.91|12.06|10.91|12.06|10.91|0
1630079760000|2021-08-27 15:56:00|12.03|10.88|12.03|10.88|12.03|10.88|12.03|10.88|0
1630079770000|2021-08-27 15:56:10|12.06|10.91|12.03|10.88|12.06|10.91|12.03|10.88|0
1630079780000|2021-08-27 15:56:20|12|10.86|12|10.86|12|10.86|12|10.86|0
1630079790000|2021-08-27 15:56:30|11.97|10.83|11.97|10.83|11.97|10.83|11.97|10.83|0
1630079800000|2021-08-27 15:56:40|12|10.86|11.97|10.83|12|10.86|11.97|10.83|0
1630079810000|2021-08-27 15:56:50|12|10.86|11.97|10.83|12|10.86|11.97|10.83|0
1630079820000|2021-08-27 15:57:00|11.99|10.85|11.97|10.83|12|10.86|11.97|10.83|0
1630079830000|2021-08-27 15:57:10|11.94|10.81|11.91|10.78|11.97|10.83|11.91|10.78|0
1630079840000|2021-08-27 15:57:20|11.94|10.81|11.91|10.78|11.94|10.81|11.91|10.78|0
1630079850000|2021-08-27 15:57:30|11.94|10.81|11.91|10.78|11.94|10.81|11.91|10.78|0
1630079860000|2021-08-27 15:57:40|11.94|10.81|11.91|10.78|11.94|10.81|11.91|10.78|0
1630079870000|2021-08-27 15:57:50|11.89|10.75|11.94|10.81|11.94|10.81|11.89|10.75|0
1630079880000|2021-08-27 15:58:00|11.91|10.78|11.94|10.81|11.94|10.81|11.91|10.78|0
1630079890000|2021-08-27 15:58:10|11.91|10.78|11.91|10.78|11.94|10.81|11.91|10.78|0
1630079910000|2021-08-27 15:58:30|11.89|10.75|11.91|10.78|11.91|10.78|11.89|10.75|0
1630079920000|2021-08-27 15:58:40|11.89|10.75|11.86|10.73|11.89|10.75|11.86|10.73|0
1630079930000|2021-08-27 15:58:50|11.83|10.7|11.83|10.7|11.83|10.7|11.83|10.7|0
1630079940000|2021-08-27 15:59:00|11.8|10.68|11.8|10.68|11.8|10.68|11.77|10.65|0
1630079950000|2021-08-27 15:59:10|11.83|10.7|11.83|10.7|11.83|10.7|11.83|10.7|0
1630079960000|2021-08-27 15:59:20|11.86|10.73|11.86|10.73|11.86|10.73|11.83|10.7|0
1630079970000|2021-08-27 15:59:30|11.83|10.7|11.86|10.73|11.86|10.73|11.83|10.7|0
1630079990000|2021-08-27 15:59:50|11.88|10.75|11.88|10.75|11.88|10.75|11.86|10.73|0
1630080000000|2021-08-27 16:00:00|11.83|10.7|11.83|10.7|11.86|10.73|11.83|10.7|0
1630080010000|2021-08-27 16:00:10|11.8|10.68|11.8|10.68|11.8|10.68|11.8|10.68|0
1630080020000|2021-08-27 16:00:20|11.83|10.7|11.83|10.7|11.83|10.7|11.83|10.7|0
1630080030000|2021-08-27 16:00:30|11.86|10.73|11.86|10.73|11.86|10.73|11.86|10.73|0
1630080040000|2021-08-27 16:00:40|11.88|10.75|11.86|10.73|11.88|10.75|11.86|10.73|0
1630080050000|2021-08-27 16:00:50|11.87|10.74|11.88|10.75|11.88|10.75|11.87|10.74|0
1630080060000|2021-08-27 16:01:00|11.86|10.73|11.86|10.73|11.88|10.75|11.86|10.73|0
1630080070000|2021-08-27 16:01:10|11.88|10.75|11.88|10.75|11.88|10.75|11.88|10.75|0
1630080080000|2021-08-27 16:01:20|11.91|10.78|11.88|10.75|11.91|10.78|11.88|10.75|0
1630080100000|2021-08-27 16:01:40|11.86|10.73|11.88|10.75|11.88|10.75|11.86|10.73|0
1630080130000|2021-08-27 16:02:10|11.85|10.73|11.85|10.73|11.85|10.73|11.85|10.73|0
1630080140000|2021-08-27 16:02:20|11.83|10.7|11.83|10.7|11.83|10.7|11.83|10.7|0
1630080150000|2021-08-27 16:02:30|11.85|10.73|11.85|10.73|11.85|10.73|11.85|10.73|0
1630080160000|2021-08-27 16:02:40|11.88|10.75|11.91|10.78|11.91|10.78|11.88|10.75|0
1630080170000|2021-08-27 16:02:50|11.94|10.8|11.94|10.8|11.94|10.8|11.94|10.8|0
1630080180000|2021-08-27 16:03:00|11.91|10.78|11.94|10.8|11.94|10.8|11.91|10.78|0
1630080190000|2021-08-27 16:03:10|11.97|10.83|11.97|10.83|11.97|10.83|11.97|10.83|0
1630080210000|2021-08-27 16:03:30|11.94|10.8|11.97|10.83|11.97|10.83|11.94|10.8|0
1630080230000|2021-08-27 16:03:50|12|10.85|12|10.85|12|10.85|11.97|10.83|0
1630080250000|2021-08-27 16:04:10|11.97|10.83|12|10.85|12|10.85|11.97|10.83|0
1630080260000|2021-08-27 16:04:20|11.97|10.83|12|10.85|12|10.85|11.97|10.83|0
1630080270000|2021-08-27 16:04:30|11.97|10.83|11.97|10.83|12|10.85|11.97|10.83|0
1630080280000|2021-08-27 16:04:40|12|10.85|12|10.85|12|10.85|12|10.85|0
1630080290000|2021-08-27 16:04:50|11.99|10.88|12.02|10.88|12.02|10.88|11.99|10.88|0
1630080300000|2021-08-27 16:05:00|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080310000|2021-08-27 16:05:10|12.02|10.88|11.99|10.85|12.02|10.88|11.99|10.85|0
1630080320000|2021-08-27 16:05:20|11.97|10.83|11.97|10.83|11.99|10.85|11.97|10.83|0
1630080340000|2021-08-27 16:05:40|11.94|10.8|11.91|10.77|11.94|10.8|11.91|10.77|0
1630080350000|2021-08-27 16:05:50|11.94|10.8|11.91|10.77|11.94|10.8|11.91|10.77|0
1630080370000|2021-08-27 16:06:10|11.92|10.79|11.91|10.77|11.92|10.79|11.91|10.77|0
1630080380000|2021-08-27 16:06:20|11.94|10.8|11.94|10.8|11.94|10.8|11.94|10.8|0
1630080390000|2021-08-27 16:06:30|11.91|10.77|11.91|10.77|11.91|10.77|11.91|10.77|0
1630080400000|2021-08-27 16:06:40|11.94|10.8|11.94|10.8|11.94|10.8|11.94|10.8|0
1630080420000|2021-08-27 16:07:00|11.91|10.77|11.91|10.77|11.91|10.77|11.88|10.75|0
1630080430000|2021-08-27 16:07:10|11.94|10.8|11.94|10.8|11.94|10.8|11.94|10.8|0
1630080440000|2021-08-27 16:07:20|11.96|10.83|11.96|10.83|11.96|10.83|11.96|10.83|0
1630080460000|2021-08-27 16:07:40|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080470000|2021-08-27 16:07:50|11.96|10.82|11.99|10.85|11.99|10.85|11.96|10.82|0
1630080490000|2021-08-27 16:08:10|12.02|10.88|12.02|10.88|12.02|10.88|12.02|10.88|0
1630080500000|2021-08-27 16:08:20|11.99|10.85|11.96|10.82|11.99|10.85|11.96|10.82|0
1630080510000|2021-08-27 16:08:30|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080540000|2021-08-27 16:09:00|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080580000|2021-08-27 16:09:40|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080590000|2021-08-27 16:09:50|11.96|10.82|11.96|10.82|11.99|10.85|11.96|10.82|0
1630080610000|2021-08-27 16:10:10|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080620000|2021-08-27 16:10:20|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080630000|2021-08-27 16:10:30|11.93|10.8|11.93|10.8|11.93|10.8|11.93|10.8|0
1630080660000|2021-08-27 16:11:00|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080670000|2021-08-27 16:11:10|11.99|10.85|11.96|10.82|11.99|10.85|11.96|10.82|0
1630080690000|2021-08-27 16:11:30|11.99|10.85|12.02|10.87|12.02|10.87|11.99|10.85|0
1630080710000|2021-08-27 16:11:50|11.99|10.85|11.99|10.85|12.02|10.87|11.99|10.85|0
1630080720000|2021-08-27 16:12:00|12.02|10.87|12.02|10.87|12.02|10.87|12.02|10.87|0
1630080730000|2021-08-27 16:12:10|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630080750000|2021-08-27 16:12:30|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080760000|2021-08-27 16:12:40|11.93|10.8|11.93|10.8|11.93|10.8|11.93|10.8|0
1630080780000|2021-08-27 16:13:00|11.9|10.77|11.93|10.8|11.93|10.8|11.9|10.77|0
1630080800000|2021-08-27 16:13:20|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080830000|2021-08-27 16:13:50|11.93|10.8|11.93|10.8|11.93|10.8|11.93|10.8|0
1630080850000|2021-08-27 16:14:10|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080860000|2021-08-27 16:14:20|11.93|10.8|11.93|10.8|11.93|10.8|11.93|10.8|0
1630080870000|2021-08-27 16:14:30||10.79||10.79||10.79||10.79|0
1630080880000|2021-08-27 16:14:40|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630080900000|2021-08-27 16:15:00|11.93|10.79|11.93|10.79|11.93|10.79|11.93|10.79|0
1630080920000|2021-08-27 16:15:20|11.9|10.77|11.9|10.77|11.9|10.77|11.9|10.77|0
1630080940000|2021-08-27 16:15:40|11.93|10.79|11.93|10.79|11.93|10.79|11.93|10.79|0
1630080970000|2021-08-27 16:16:10|11.96|10.82|11.96|10.82|11.99|10.85|11.96|10.82|0
1630080980000|2021-08-27 16:16:20|11.99|10.85|11.99|10.85|11.99|10.85|11.99|10.85|0
1630081000000|2021-08-27 16:16:40|11.96|10.82|11.96|10.82|11.96|10.82|11.96|10.82|0
1630081020000|2021-08-27 16:17:00|11.99|10.84|12.01|10.87|12.01|10.87|11.99|10.84|0
1630081030000|2021-08-27 16:17:10|12|10.86|12.01|10.87|12.01|10.87|11.99|10.84|0
1630081050000|2021-08-27 16:17:30|11.99|10.84|11.96|10.82|11.99|10.84|11.96|10.82|0
1630081060000|2021-08-27 16:17:40|11.99|10.84|11.99|10.84|11.99|10.84|11.96|10.82|0
1630081090000|2021-08-27 16:18:10|12.01|10.87|12.01|10.87|12.01|10.87|12.01|10.87|0
1630081100000|2021-08-27 16:18:20|12.04|10.9|12.04|10.9|12.04|10.9|12.04|10.9|0
1630081120000|2021-08-27 16:18:40|12.07|10.92|12.07|10.92|12.07|10.92|12.07|10.92|0
1630081130000|2021-08-27 16:18:50|12.1|10.95|12.1|10.95|12.1|10.95|12.1|10.95|0
1630081140000|2021-08-27 16:19:00|12.07|10.92|12.04|10.9|12.07|10.92|12.04|10.9|0
1630081160000|2021-08-27 16:19:20|12.07|10.92|12.07|10.92|12.07|10.92|12.04|10.9|0
1630081170000|2021-08-27 16:19:30|12.04|10.9|12.07|10.92|12.07|10.92|12.04|10.9|0
1630081180000|2021-08-27 16:19:40|12.04|10.89|12.04|10.89|12.04|10.89|12.04|10.89|0
1630081190000|2021-08-27 16:19:50|12.01|10.87|12.04|10.89|12.04|10.89|12.01|10.87|0
1630081200000|2021-08-27 16:20:00|12.01|10.87|12.01|10.87|12.01|10.87|12.01|10.87|0
1630081210000|2021-08-27 16:20:10|12.04|10.89|12.04|10.89|12.04|10.89|12.04|10.89|0
1630081220000|2021-08-27 16:20:20|12.07|10.92|12.07|10.92|12.07|10.92|12.07|10.92|0
1630081230000|2021-08-27 16:20:30|12.04|10.89|12.07|10.92|12.07|10.92|12.04|10.89|0
1630081250000|2021-08-27 16:20:50|12.04|10.89|12.04|10.89|12.07|10.92|12.04|10.89|0
1630081260000|2021-08-27 16:21:00|12.07|10.92|12.04|10.89|12.07|10.92|12.01|10.87|0
1630081270000|2021-08-27 16:21:10|12.01|10.87|12.01|10.87|12.01|10.87|12.01|10.87|0
1630081290000|2021-08-27 16:21:30|11.98|10.84|11.98|10.84|11.98|10.84|11.98|10.84|0
1630081300000|2021-08-27 16:21:40|12.01|10.87|12.01|10.87|12.01|10.87|12.01|10.87|0
1630081320000|2021-08-27 16:22:00|11.98|10.84|11.98|10.84|12.01|10.87|11.98|10.84|0
1630081350000|2021-08-27 16:22:30|11.95|10.82|11.95|10.82|11.95|10.82|11.95|10.82|0
1630081380000|2021-08-27 16:23:00|11.93|10.79|11.93|10.79|11.93|10.79|11.93|10.79|0
1630081400000|2021-08-27 16:23:20|11.9|10.76|11.93|10.79|11.93|10.79|11.9|10.76|0
1630081410000|2021-08-27 16:23:30|11.92||11.92||11.92||11.92||0
1630081430000|2021-08-27 16:23:50|11.9|10.76|11.9|10.76|11.9|10.76|11.9|10.76|0
1630081450000|2021-08-27 16:24:10|11.87|10.74|11.9|10.76|11.9|10.76|11.87|10.74|0
1630081460000|2021-08-27 16:24:20|11.87|10.74|11.87|10.74|11.87|10.74|11.87|10.74|0
1630081470000|2021-08-27 16:24:30|11.84|10.71|11.87|10.74|11.87|10.74|11.84|10.71|0
1630081480000|2021-08-27 16:24:40|11.84|10.71|11.84|10.71|11.84|10.71|11.84|10.71|0
1630081500000|2021-08-27 16:25:00|11.81|10.69|11.81|10.69|11.81|10.69|11.81|10.69|0
1630081510000|2021-08-27 16:25:10|11.84|10.71|11.84|10.71|11.84|10.71|11.81|10.69|0
1630081520000|2021-08-27 16:25:20|11.81|10.69|11.84|10.71|11.84|10.71|11.81|10.69|0
1630081530000|2021-08-27 16:25:30|11.87|10.74|11.87|10.74|11.87|10.74|11.87|10.74|0
1630081560000|2021-08-27 16:26:00|11.89|10.76|11.87|10.74|11.89|10.76|11.87|10.74|0
1630081570000|2021-08-27 16:26:10|11.84|10.71|11.84|10.71|11.84|10.71|11.84|10.71|0
1630081580000|2021-08-27 16:26:20|11.87|10.74|11.84|10.71|11.87|10.74|11.84|10.71|0
1630081590000|2021-08-27 16:26:30|11.81|10.69|11.81|10.69|11.81|10.69|11.81|10.69|0
1630081600000|2021-08-27 16:26:40||10.68||10.68||10.68||10.68|0
1630081630000|2021-08-27 16:27:10|11.84|10.71|11.84|10.71|11.84|10.71|11.84|10.71|0
1630081640000|2021-08-27 16:27:20|11.81|10.68|11.81|10.68|11.81|10.68|11.81|10.68|0
1630081670000|2021-08-27 16:27:50|11.84|10.71|11.81|10.68|11.84|10.71|11.81|10.68|0
1630081680000|2021-08-27 16:28:00|11.78|10.66|11.81|10.68|11.81|10.68|11.78|10.66|0
1630081700000|2021-08-27 16:28:20|11.78|10.66|11.81|10.68|11.81|10.68|11.78|10.66|0
1630081710000|2021-08-27 16:28:30|11.78|10.66|11.78|10.66|11.78|10.66|11.78|10.66|0
1630081730000|2021-08-27 16:28:50|11.81|10.68|11.78|10.66|11.81|10.68|11.78|10.66|0
1630081740000|2021-08-27 16:29:00|11.75|10.63|11.75|10.63|11.75|10.63|11.75|10.63|0
1630081770000|2021-08-27 16:29:30|11.72|10.61|11.75|10.63|11.75|10.63|11.72|10.61|0
1630081790000|2021-08-27 16:29:50|11.78|10.66|11.78|10.66|11.78|10.66|11.78|10.66|0
1630081800000|2021-08-27 16:30:00|11.75|10.63|11.75|10.63|11.75|10.63|11.75|10.63|0
1630081810000|2021-08-27 16:30:10|11.78|10.66|11.78|10.66|11.78|10.66|11.78|10.66|0
1630081820000|2021-08-27 16:30:20|11.81|10.68|11.81|10.68|11.81|10.68|11.78|10.66|0
1630081830000|2021-08-27 16:30:30|11.78|10.66|11.78|10.66|11.78|10.66|11.78|10.66|0
1630081850000|2021-08-27 16:30:50|11.75|10.63|11.75|10.63|11.75|10.63|11.75|10.63|0
1630081860000|2021-08-27 16:31:00|11.72|10.61|11.72|10.61|11.72|10.61|11.72|10.61|0
1630081880000|2021-08-27 16:31:20|11.69|10.58|11.69|10.58|11.72|10.61|11.69|10.58|0
1630081910000|2021-08-27 16:31:50|11.72|10.61|11.69|10.58|11.72|10.61|11.69|10.58|0
1630081930000|2021-08-27 16:32:10|11.72|10.61|11.72|10.61|11.72|10.61|11.72|10.61|0
1630081940000|2021-08-27 16:32:20|11.69|10.58|11.72|10.61|11.72|10.61|11.69|10.58|0
1630081950000|2021-08-27 16:32:30|11.69|10.58|11.69|10.58|11.69|10.58|11.69|10.58|0
1630081970000|2021-08-27 16:32:50|11.67|10.55|11.67|10.55|11.67|10.55|11.67|10.55|0
1630081980000|2021-08-27 16:33:00|11.64|10.53|11.64|10.53|11.64|10.53|11.64|10.53|0
1630082010000|2021-08-27 16:33:30|11.61|10.5|11.61|10.5|11.61|10.5|11.61|10.5|0
1630082020000|2021-08-27 16:33:40|11.64|10.53|11.64|10.53|11.64|10.53|11.64|10.53|0
1630082060000|2021-08-27 16:34:20|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082070000|2021-08-27 16:34:30|11.64|10.53|11.64|10.53|11.64|10.53|11.64|10.53|0
1630082090000|2021-08-27 16:34:50|11.66|10.55|11.64|10.53|11.66|10.55|11.64|10.53|0
1630082100000|2021-08-27 16:35:00|11.66|10.55|11.64|10.53|11.66|10.55|11.64|10.53|0
1630082110000|2021-08-27 16:35:10|11.66|10.55|11.69|10.58|11.69|10.58|11.66|10.55|0
1630082120000|2021-08-27 16:35:20|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082130000|2021-08-27 16:35:30|11.64|10.53|11.64|10.53|11.64|10.53|11.64|10.53|0
1630082160000|2021-08-27 16:36:00|11.66|10.55|11.64|10.53|11.66|10.55|11.64|10.53|0
1630082170000|2021-08-27 16:36:10|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082180000|2021-08-27 16:36:20|11.69|10.58|11.69|10.58|11.69|10.58|11.69|10.58|0
1630082210000|2021-08-27 16:36:50|11.72|10.6|11.72|10.6|11.72|10.6|11.72|10.6|0
1630082220000|2021-08-27 16:37:00|11.75|10.63|11.75|10.63|11.75|10.63|11.75|10.63|0
1630082230000|2021-08-27 16:37:10|11.72|10.6|11.69|10.58|11.72|10.6|11.69|10.58|0
1630082270000|2021-08-27 16:37:50|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082300000|2021-08-27 16:38:20|11.63|10.53|11.66|10.55|11.66|10.55|11.63|10.53|0
1630082310000|2021-08-27 16:38:30|11.63|10.53|11.63|10.53|11.63|10.53|11.63|10.53|0
1630082350000|2021-08-27 16:39:10|11.61|10.5|11.63|10.53|11.63|10.53|11.61|10.5|0
1630082370000|2021-08-27 16:39:30|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082400000|2021-08-27 16:40:00|11.69|10.58|11.69|10.58|11.69|10.58|11.69|10.58|0
1630082410000|2021-08-27 16:40:10|11.66|10.55|11.66|10.55|11.66|10.55|11.66|10.55|0
1630082430000|2021-08-27 16:40:30|11.69|10.57|11.69|10.57|11.69|10.57|11.69|10.57|0
1630082480000|2021-08-27 16:41:20|11.66|10.55|11.72|10.6|11.72|10.6|11.66|10.55|0
1630082490000|2021-08-27 16:41:30|11.69|10.57|11.69|10.57|11.69|10.57|11.69|10.57|0
1630082520000|2021-08-27 16:42:00|11.71|10.6|11.71|10.6|11.71|10.6|11.71|10.6|0
1630082550000|2021-08-27 16:42:30|11.74|10.62|11.71|10.6|11.74|10.62|11.71|10.6|0
1630082570000|2021-08-27 16:42:50|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082580000|2021-08-27 16:43:00|11.71|10.6|11.71|10.6|11.71|10.6|11.71|10.6|0
1630082590000|2021-08-27 16:43:10|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082610000|2021-08-27 16:43:30|11.71|10.6|11.71|10.6|11.71|10.6|11.71|10.6|0
1630082620000|2021-08-27 16:43:40|11.74|10.62|11.74|10.62|11.74|10.62|11.71|10.6|0
1630082640000|2021-08-27 16:44:00|11.71|10.6|11.74|10.62|11.74|10.62|11.71|10.6|0
1630082650000|2021-08-27 16:44:10|11.77|10.65|11.77|10.65|11.77|10.65|11.77|10.65|0
1630082680000|2021-08-27 16:44:40|11.8|10.67|11.8|10.67|11.8|10.67|11.8|10.67|0
1630082710000|2021-08-27 16:45:10|11.83|10.7|11.85|10.72|11.85|10.72|11.83|10.7|0
1630082720000|2021-08-27 16:45:20|11.83|10.7|11.8|10.67|11.83|10.7|11.8|10.67|0
1630082730000|2021-08-27 16:45:30|11.82|10.7|11.77|10.65|11.82|10.7|11.77|10.65|0
1630082740000|2021-08-27 16:45:40|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082750000|2021-08-27 16:45:50|11.77|10.65|11.74|10.62|11.77|10.65|11.74|10.62|0
1630082770000|2021-08-27 16:46:10|11.77|10.65|11.74|10.62|11.77|10.65|11.74|10.62|0
1630082780000|2021-08-27 16:46:20|11.77|10.65|11.77|10.65|11.77|10.65|11.74|10.62|0
1630082800000|2021-08-27 16:46:40|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082820000|2021-08-27 16:47:00|11.71|10.6|11.71|10.6|11.71|10.6|11.71|10.6|0
1630082830000|2021-08-27 16:47:10|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082910000|2021-08-27 16:48:30|11.77|10.65|11.77|10.65|11.77|10.65|11.77|10.65|0
1630082920000|2021-08-27 16:48:40|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630082940000|2021-08-27 16:49:00|11.77|10.65|11.77|10.65|11.77|10.65|11.74|10.62|0
1630082960000|2021-08-27 16:49:20|11.79|10.67|11.77|10.65|11.79|10.67|11.77|10.65|0
1630082990000|2021-08-27 16:49:50|11.74|10.62|11.74|10.62|11.77|10.65|11.74|10.62|0
1630083010000|2021-08-27 16:50:10|11.71|10.59|11.71|10.59|11.71|10.59|11.71|10.59|0
1630083040000|2021-08-27 16:50:40|11.68|10.57|11.68|10.57|11.68|10.57|11.65|10.54|0
1630083080000|2021-08-27 16:51:20|11.71|10.59|11.74|10.62|11.74|10.62|11.71|10.59|0
1630083110000|2021-08-27 16:51:50|11.71|10.59|11.74|10.62|11.74|10.62|11.71|10.59|0
1630083120000|2021-08-27 16:52:00|11.76|10.64|11.74|10.62|11.76|10.64|11.74|10.62|0
1630083160000|2021-08-27 16:52:40|11.76|10.64|11.76|10.64|11.76|10.64|11.76|10.64|0
1630083200000|2021-08-27 16:53:20|11.74|10.62|11.74|10.62|11.74|10.62|11.74|10.62|0
1630083210000|2021-08-27 16:53:30|11.73||11.73||11.73||11.73||0
1630083220000|2021-08-27 16:53:40|11.71|10.59|11.71|10.59|11.71|10.59|11.71|10.59|0
1630083240000|2021-08-27 16:54:00|11.68|10.57|11.71|10.59|11.71|10.59|11.68|10.57|0
1630083250000|2021-08-27 16:54:10|11.73|10.62|11.73|10.62|11.73|10.62|11.73|10.62|0
1630083260000|2021-08-27 16:54:20|11.71|10.59|11.68|10.57|11.71|10.59|11.68|10.57|0
1630083280000|2021-08-27 16:54:40|11.65|10.54|11.65|10.54|11.65|10.54|11.65|10.54|0
1630083300000|2021-08-27 16:55:00|11.62|10.52|11.62|10.52|11.62|10.52|11.62|10.52|0
1630083320000|2021-08-27 16:55:20|11.59|10.49|11.59|10.49|11.59|10.49|11.59|10.49|0
1630083330000|2021-08-27 16:55:30|11.57|10.46|11.59|10.49|11.59|10.49|11.57|10.46|0
1630083350000|2021-08-27 16:55:50|11.62|10.51|11.59|10.49|11.62|10.51|11.59|10.49|0
1630083360000|2021-08-27 16:56:00|11.62|10.51|11.62|10.51|11.62|10.51|11.62|10.51|0
1630083370000|2021-08-27 16:56:10|11.65|10.54|11.62|10.51|11.65|10.54|11.62|10.51|0
1630083390000|2021-08-27 16:56:30|11.65|10.54|11.65|10.54|11.65|10.54|11.65|10.54|0
1630083400000|2021-08-27 16:56:40|11.62|10.51|11.62|10.51|11.62|10.51|11.62|10.51|0
1630083440000|2021-08-27 16:57:20|11.65|10.54|11.65|10.54|11.65|10.54|11.65|10.54|0
1630083470000|2021-08-27 16:57:50|11.62|10.51|11.62|10.51|11.62|10.51|11.62|10.51|0
1630083490000|2021-08-27 16:58:10|11.59|10.49|11.59|10.49|11.59|10.49|11.59|10.49|0
1630083500000|2021-08-27 16:58:20|11.56|10.46|11.56|10.46|11.56|10.46|11.56|10.46|0
1630083530000|2021-08-27 16:58:50|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630083550000|2021-08-27 16:59:10|11.56|10.46|11.56|10.46|11.56|10.46|11.56|10.46|0
1630083580000|2021-08-27 16:59:40|11.54|10.44|11.51|10.41|11.54|10.44|11.51|10.41|0
1630083610000|2021-08-27 17:00:10|11.54|10.44|11.54|10.44|11.54|10.44|11.52|10.43|0
1630083620000|2021-08-27 17:00:20|11.56|10.46|11.56|10.46|11.56|10.46|11.56|10.46|0
1630083640000|2021-08-27 17:00:40|11.54|10.44|11.51|10.41|11.54|10.44|11.51|10.41|0
1630083650000|2021-08-27 17:00:50|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630083670000|2021-08-27 17:01:10|11.53||11.53||11.53||11.53||0
1630083690000|2021-08-27 17:01:30|11.51|10.41|11.51|10.41|11.51|10.41|11.51|10.41|0
1630083710000|2021-08-27 17:01:50|11.48|10.39|11.48|10.39|11.48|10.39|11.48|10.39|0
1630083730000|2021-08-27 17:02:10|11.45|10.36|11.45|10.36|11.45|10.36|11.45|10.36|0
1630083740000|2021-08-27 17:02:20|11.42|10.34|11.42|10.34|11.42|10.34|11.42|10.34|0
1630083770000|2021-08-27 17:02:50|11.45|10.36|11.45|10.36|11.45|10.36|11.45|10.36|0
1630083780000|2021-08-27 17:03:00|11.48|10.39|11.48|10.39|11.48|10.39|11.48|10.39|0
1630083790000|2021-08-27 17:03:10|11.51|10.41|11.48|10.39|11.51|10.41|11.48|10.39|0
1630083800000|2021-08-27 17:03:20|11.51|10.41|11.51|10.41|11.51|10.41|11.51|10.41|0
1630083810000|2021-08-27 17:03:30|11.48|10.39|11.48|10.39|11.48|10.39|11.48|10.39|0
1630083820000|2021-08-27 17:03:40||10.38||10.38||10.38||10.38|0
1630083830000|2021-08-27 17:03:50|11.51|10.41|11.48|10.38|11.51|10.41|11.48|10.38|0
1630083840000|2021-08-27 17:04:00|11.45|10.36|11.48|10.38|11.48|10.38|11.45|10.36|0
1630083900000|2021-08-27 17:05:00|11.42|10.33|11.45|10.36|11.45|10.36|11.42|10.33|0
1630083920000|2021-08-27 17:05:20|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630083930000|2021-08-27 17:05:30|11.45|10.36|11.45|10.36|11.45|10.36|11.45|10.36|0
1630083950000|2021-08-27 17:05:50|11.48|10.38|11.45|10.36|11.48|10.38|11.45|10.36|0
1630083960000|2021-08-27 17:06:00|11.42|10.33|11.45|10.36|11.45|10.36|11.42|10.33|0
1630083980000|2021-08-27 17:06:20|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630084000000|2021-08-27 17:06:40|11.39|10.31|11.39|10.31|11.39|10.31|11.39|10.31|0
1630084010000|2021-08-27 17:06:50|11.37|10.28|11.39|10.31|11.39|10.31|11.37|10.28|0
1630084050000|2021-08-27 17:07:30|11.42|10.33|11.39|10.31|11.42|10.33|11.39|10.31|0
1630084110000|2021-08-27 17:08:30|11.42|10.33|11.39|10.31|11.42|10.33|11.39|10.31|0
1630084150000|2021-08-27 17:09:10|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630084160000|2021-08-27 17:09:20|11.39|10.31|11.39|10.31|11.39|10.31|11.38|10.3|0
1630084290000|2021-08-27 17:11:30|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630084300000|2021-08-27 17:11:40|11.45|10.36|11.45|10.36|11.45|10.36|11.45|10.36|0
1630084310000|2021-08-27 17:11:50|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630084340000|2021-08-27 17:12:20|11.39|10.31|11.39|10.31|11.39|10.31|11.39|10.31|0
1630084360000|2021-08-27 17:12:40||10.3||10.3||10.3||10.3|0
1630084380000|2021-08-27 17:13:00|11.36|10.28|11.39|10.3|11.39|10.3|11.36|10.28|0
1630084390000|2021-08-27 17:13:10|11.36|10.28|11.36|10.28|11.39|10.3|11.36|10.28|0
1630084400000|2021-08-27 17:13:20|11.39|10.3|11.39|10.3|11.39|10.3|11.39|10.3|0
1630084410000|2021-08-27 17:13:30|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630084420000|2021-08-27 17:13:40|11.39|10.3|11.39|10.3|11.39|10.3|11.39|10.3|0
1630084440000|2021-08-27 17:14:00|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630084450000|2021-08-27 17:14:10|11.33|10.25|11.36|10.28|11.36|10.28|11.33|10.25|0
1630084470000|2021-08-27 17:14:30|11.39|10.3|11.42|10.33|11.42|10.33|11.39|10.3|0
1630084490000|2021-08-27 17:14:50|11.39|10.3|11.39|10.3|11.42|10.33|11.39|10.3|0
1630084540000|2021-08-27 17:15:40|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630084550000|2021-08-27 17:15:50|11.41||11.41||11.41||11.41||0
1630084560000|2021-08-27 17:16:00|11.39|10.3|11.41|10.33|11.41|10.33|11.39|10.3|0
1630084610000|2021-08-27 17:16:50|11.4|10.32|11.41|10.33|11.41|10.33|11.4|10.32|0
1630084650000|2021-08-27 17:17:30|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630084660000|2021-08-27 17:17:40|11.41|10.33|11.47|10.38|11.47|10.38|11.41|10.33|0
1630084670000|2021-08-27 17:17:50|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630084700000|2021-08-27 17:18:20|11.47|10.38|11.47|10.38|11.47|10.38|11.47|10.38|0
1630084730000|2021-08-27 17:18:50|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630084740000|2021-08-27 17:19:00|11.41|10.33|11.44|10.35|11.44|10.35|11.41|10.33|0
1630084790000|2021-08-27 17:19:50|11.41|10.33|11.41|10.33|11.41|10.33|11.41|10.33|0
1630084800000|2021-08-27 17:20:00|11.38|10.3|11.38|10.3|11.38|10.3|11.38|10.3|0
1630084830000|2021-08-27 17:20:30|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630084850000|2021-08-27 17:20:50|11.33|10.25|11.36|10.28|11.36|10.28|11.33|10.25|0
1630084860000|2021-08-27 17:21:00|11.33|10.25|11.33|10.25|11.33|10.25|11.33|10.25|0
1630084900000|2021-08-27 17:21:40|11.3|10.23|11.3|10.23|11.3|10.23|11.3|10.23|0
1630084910000|2021-08-27 17:21:50|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630084960000|2021-08-27 17:22:40|11.25|10.18|11.25|10.18|11.25|10.18|11.25|10.18|0
1630084970000|2021-08-27 17:22:50|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630084980000|2021-08-27 17:23:00|11.26|10.19|11.27|10.2|11.27|10.2|11.25|10.18|0
1630085000000|2021-08-27 17:23:20|11.25|10.18|11.25|10.18|11.25|10.18|11.25|10.18|0
1630085020000|2021-08-27 17:23:40|11.22|10.15|11.25|10.18|11.25|10.18|11.22|10.15|0
1630085030000|2021-08-27 17:23:50|11.22|10.15|11.25|10.18|11.25|10.18|11.22|10.15|0
1630085040000|2021-08-27 17:24:00|11.22|10.15|11.22|10.15|11.22|10.15|11.22|10.15|0
1630085050000|2021-08-27 17:24:10|11.25|10.17|11.25|10.17|11.25|10.17|11.25|10.17|0
1630085110000|2021-08-27 17:25:10|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630085140000|2021-08-27 17:25:40|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085160000|2021-08-27 17:26:00|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630085190000|2021-08-27 17:26:30|11.24|10.17|11.24|10.17|11.27|10.2|11.24|10.17|0
1630085210000|2021-08-27 17:26:50|11.27|10.2|11.24|10.17|11.27|10.2|11.24|10.17|0
1630085260000|2021-08-27 17:27:40|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630085280000|2021-08-27 17:28:00|11.24|10.17|11.27|10.2|11.27|10.2|11.24|10.17|0
1630085290000|2021-08-27 17:28:10|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085300000|2021-08-27 17:28:20|11.27|10.2|11.27|10.2|11.27|10.2|11.24|10.17|0
1630085310000|2021-08-27 17:28:30|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085320000|2021-08-27 17:28:40|11.26|10.18|11.27|10.2|11.27|10.2|11.26|10.18|0
1630085330000|2021-08-27 17:28:50|11.3|10.22|11.3|10.22|11.3|10.22|11.3|10.22|0
1630085360000|2021-08-27 17:29:20|11.32|10.25|11.32|10.25|11.32|10.25|11.32|10.25|0
1630085400000|2021-08-27 17:30:00|11.3|10.22|11.32|10.24|11.32|10.25|11.3|10.22|0
1630085420000|2021-08-27 17:30:20|11.35|10.27|11.35|10.27|11.35|10.27|11.35|10.27|0
1630085430000|2021-08-27 17:30:30|11.32|10.24|11.32|10.24|11.32|10.24|11.32|10.24|0
1630085450000|2021-08-27 17:30:50|11.3|10.22|11.3|10.22|11.3|10.22|11.3|10.22|0
1630085460000|2021-08-27 17:31:00|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630085480000|2021-08-27 17:31:20|11.3|10.22|11.3|10.22|11.3|10.22|11.3|10.22|0
1630085490000|2021-08-27 17:31:30|11.27|10.19|11.27|10.19|11.27|10.19|11.27|10.19|0
1630085510000|2021-08-27 17:31:50|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085530000|2021-08-27 17:32:10|11.21|10.15|11.21|10.15|11.21|10.15|11.21|10.15|0
1630085540000|2021-08-27 17:32:20|11.24|10.17|11.21|10.15|11.24|10.17|11.21|10.15|0
1630085570000|2021-08-27 17:32:50|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085580000|2021-08-27 17:33:00|11.23|10.16|11.21|10.15|11.24|10.17|11.21|10.15|0
1630085590000|2021-08-27 17:33:10|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085640000|2021-08-27 17:34:00|11.21|10.14|11.21|10.14|11.21|10.14|11.21|10.14|0
1630085670000|2021-08-27 17:34:30|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085740000|2021-08-27 17:35:40|11.21|10.14|11.21|10.14|11.21|10.14|11.21|10.14|0
1630085760000|2021-08-27 17:36:00|11.18|10.12|11.18|10.12|11.18|10.12|11.18|10.12|0
1630085770000|2021-08-27 17:36:10|11.21|10.14|11.18|10.12|11.21|10.14|11.18|10.12|0
1630085830000|2021-08-27 17:37:10|11.21|10.14|11.21|10.14|11.21|10.14|11.21|10.14|0
1630085880000|2021-08-27 17:38:00|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085890000|2021-08-27 17:38:10|11.26|10.19|11.26|10.19|11.26|10.19|11.26|10.19|0
1630085940000|2021-08-27 17:39:00|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630085980000|2021-08-27 17:39:40|11.21|10.14|11.21|10.14|11.21|10.14|11.21|10.14|0
1630085990000|2021-08-27 17:39:50|11.22|10.15|11.24|10.17|11.24|10.17|11.22|10.15|0
1630086030000|2021-08-27 17:40:30|11.23|10.16|11.23|10.16|11.23|10.16|11.23|10.16|0
1630086050000|2021-08-27 17:40:50|11.26|10.19|11.26|10.19|11.26|10.19|11.26|10.19|0
1630086060000|2021-08-27 17:41:00|11.29|10.21|11.29|10.21|11.29|10.21|11.29|10.21|0
1630086080000|2021-08-27 17:41:20|11.26|10.19|11.26|10.19|11.26|10.19|11.26|10.19|0
1630086090000|2021-08-27 17:41:30|11.29|10.21|11.29|10.21|11.29|10.21|11.29|10.21|0
1630086130000|2021-08-27 17:42:10|11.32|10.24|11.32|10.24|11.32|10.24|11.32|10.24|0
1630086150000|2021-08-27 17:42:30|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086190000|2021-08-27 17:43:10|11.37|10.29|11.37|10.29|11.37|10.29|11.37|10.29|0
1630086220000|2021-08-27 17:43:40|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086230000|2021-08-27 17:43:50|11.37|10.29|11.37|10.29|11.37|10.29|11.37|10.29|0
1630086240000|2021-08-27 17:44:00|11.34|10.26|11.31|10.24|11.34|10.26|11.31|10.24|0
1630086270000|2021-08-27 17:44:30|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086290000|2021-08-27 17:44:50|11.37|10.29|11.37|10.29|11.37|10.29|11.37|10.29|0
1630086320000|2021-08-27 17:45:20||10.28||10.28||10.28||10.28|0
1630086340000|2021-08-27 17:45:40|11.39|10.31|11.37|10.28|11.39|10.31|11.37|10.28|0
1630086350000|2021-08-27 17:45:50|11.39|10.31|11.37|10.28|11.39|10.31|11.37|10.28|0
1630086390000|2021-08-27 17:46:30|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086430000|2021-08-27 17:47:10|11.31|10.23|11.34|10.26|11.34|10.26|11.31|10.23|0
1630086440000|2021-08-27 17:47:20|11.31|10.23|11.31|10.23|11.31|10.23|11.31|10.23|0
1630086560000|2021-08-27 17:49:20|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086590000|2021-08-27 17:49:50|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630086600000|2021-08-27 17:50:00|11.39|10.31|11.36|10.28|11.39|10.31|11.36|10.28|0
1630086620000|2021-08-27 17:50:20|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086630000|2021-08-27 17:50:30|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630086640000|2021-08-27 17:50:40|11.39|10.31|11.39|10.31|11.39|10.31|11.39|10.31|0
1630086650000|2021-08-27 17:50:50|11.42|10.33|11.39|10.31|11.42|10.33|11.39|10.31|0
1630086660000|2021-08-27 17:51:00|11.42|10.33|11.42|10.33|11.42|10.33|11.42|10.33|0
1630086680000|2021-08-27 17:51:20|11.39|10.31|11.42|10.33|11.42|10.33|11.39|10.31|0
1630086730000|2021-08-27 17:52:10|11.39|10.31|11.36|10.28|11.39|10.31|11.36|10.28|0
1630086750000|2021-08-27 17:52:30|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630086760000|2021-08-27 17:52:40|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630086800000|2021-08-27 17:53:20|11.33|10.26|11.36|10.28|11.36|10.28|11.33|10.26|0
1630086840000|2021-08-27 17:54:00|11.39|10.3|11.39|10.3|11.39|10.3|11.39|10.3|0
1630086850000|2021-08-27 17:54:10|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630086940000|2021-08-27 17:55:40|11.33|10.25|11.36|10.28|11.36|10.28|11.33|10.25|0
1630087000000|2021-08-27 17:56:40|11.33|10.25|11.33|10.25|11.33|10.25|11.33|10.25|0
1630087020000|2021-08-27 17:57:00|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630087080000|2021-08-27 17:58:00|11.33|10.25|11.33|10.25|11.33|10.25|11.33|10.25|0
1630087120000|2021-08-27 17:58:40|11.3|10.23|11.3|10.23|11.3|10.23|11.3|10.23|0
1630087140000|2021-08-27 17:59:00|11.28|10.2|11.28|10.2|11.28|10.2|11.28|10.2|0
1630087190000|2021-08-27 17:59:50|11.3|10.23|11.3|10.23|11.3|10.23|11.3|10.23|0
1630087200000|2021-08-27 18:00:00|11.28|10.2|11.3|10.23|11.3|10.23|11.28|10.2|0
1630087210000|2021-08-27 18:00:10|11.28|10.2|11.3|10.23|11.3|10.23|11.28|10.2|0
1630087220000|2021-08-27 18:00:20|11.33|10.25|11.33|10.25|11.33|10.25|11.33|10.25|0
1630087230000|2021-08-27 18:00:30|11.34|10.26|11.34|10.26|11.34|10.26|11.34|10.26|0
1630087240000|2021-08-27 18:00:40|11.36|10.28|11.36|10.28|11.36|10.28|11.36|10.28|0
1630087250000|2021-08-27 18:00:50|11.38|10.3|11.38|10.3|11.38|10.3|11.38|10.3|0
1630087260000|2021-08-27 18:01:00|11.36|10.28|11.41|10.32|11.41|10.32|11.36|10.28|0
1630087320000|2021-08-27 18:02:00|11.44|10.35|11.44|10.35|11.44|10.35|11.44|10.35|0
1630087330000|2021-08-27 18:02:10|11.47|10.37|11.44|10.35|11.47|10.37|11.44|10.35|0
1630087350000|2021-08-27 18:02:30|11.47|10.37|11.47|10.37|11.47|10.37|11.47|10.37|0
1630087380000|2021-08-27 18:03:00|11.49|10.4|11.49|10.4|11.49|10.4|11.49|10.4|0
1630087390000|2021-08-27 18:03:10|11.47|10.37|11.47|10.37|11.49|10.4|11.47|10.37|0
1630087410000|2021-08-27 18:03:30|11.46|10.4|11.49|10.4|11.49|10.4|11.46|10.4|0
1630087430000|2021-08-27 18:03:50|11.52|10.42|11.49|10.4|11.52|10.42|11.49|10.4|0
1630087440000|2021-08-27 18:04:00|11.52|10.42|11.52|10.42|11.52|10.42|11.52|10.42|0
1630087450000|2021-08-27 18:04:10|11.55|10.45|11.57|10.47|11.57|10.47|11.55|10.45|0
1630087460000|2021-08-27 18:04:20|11.55|10.45|11.55|10.45|11.55|10.45|11.55|10.45|0
1630087470000|2021-08-27 18:04:30|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630087500000|2021-08-27 18:05:00|11.55|10.45|11.52|10.42|11.55|10.45|11.52|10.42|0
1630087510000|2021-08-27 18:05:10|11.55|10.45|11.55|10.45|11.55|10.45|11.55|10.45|0
1630087530000|2021-08-27 18:05:30|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630087540000|2021-08-27 18:05:40|11.6|10.5|11.6|10.5|11.6|10.5|11.6|10.5|0
1630087570000|2021-08-27 18:06:10|11.66|10.55|11.63|10.52|11.66|10.55|11.63|10.52|0
1630087610000|2021-08-27 18:06:50|11.6|10.5|11.63|10.52|11.63|10.52|11.6|10.5|0
1630087650000|2021-08-27 18:07:30|11.6|10.5|11.63|10.52|11.63|10.52|11.6|10.5|0
1630087670000|2021-08-27 18:07:50|11.66|10.55|11.63|10.52|11.66|10.55|11.63|10.52|0
1630087680000|2021-08-27 18:08:00|11.6|10.5|11.6|10.5|11.6|10.5|11.57|10.47|0
1630087690000|2021-08-27 18:08:10|11.57|10.47|11.57|10.47|11.6|10.5|11.57|10.47|0
1630087700000|2021-08-27 18:08:20|11.6|10.5|11.6|10.5|11.6|10.5|11.6|10.5|0
1630087710000|2021-08-27 18:08:30|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630087720000|2021-08-27 18:08:40|11.6|10.5|11.6|10.49|11.6|10.5|11.6|10.49|0
1630087740000|2021-08-27 18:09:00|11.63|10.52|11.63|10.52|11.63|10.52|11.63|10.52|0
1630087750000|2021-08-27 18:09:10|11.6|10.49|11.6|10.49|11.6|10.49|11.6|10.49|0
1630087770000|2021-08-27 18:09:30|11.63|10.52|11.6|10.49|11.63|10.52|11.6|10.49|0
1630087800000|2021-08-27 18:10:00|11.63|10.52|11.63|10.52|11.63|10.52|11.63|10.52|0
1630087810000|2021-08-27 18:10:10|11.6|10.49|11.6|10.49|11.6|10.49|11.6|10.49|0
1630087830000|2021-08-27 18:10:30|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630087840000|2021-08-27 18:10:40|11.54|10.44|11.52|10.42|11.54|10.44|11.52|10.42|0
1630087850000|2021-08-27 18:10:50|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630087860000|2021-08-27 18:11:00|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630087870000|2021-08-27 18:11:10|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630087880000|2021-08-27 18:11:20|11.51|10.42|11.51|10.42|11.51|10.42|11.51|10.42|0
1630087890000|2021-08-27 18:11:30|11.49|10.39|11.49|10.39|11.49|10.39|11.49|10.39|0
1630087900000|2021-08-27 18:11:40|11.51|10.42|11.51|10.42|11.51|10.42|11.51|10.42|0
1630087910000|2021-08-27 18:11:50|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630087940000|2021-08-27 18:12:20|11.51|10.42|11.51|10.42|11.51|10.42|11.51|10.42|0
1630087960000|2021-08-27 18:12:40|11.49|10.39|11.49|10.39|11.49|10.39|11.49|10.39|0
1630087970000|2021-08-27 18:12:50|11.51|10.42|11.51|10.42|11.51|10.42|11.51|10.42|0
1630087980000|2021-08-27 18:13:00|11.54|10.44|11.51|10.42|11.54|10.44|11.51|10.42|0
1630087990000|2021-08-27 18:13:10|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630088020000|2021-08-27 18:13:40|11.53|10.43|11.54|10.44|11.54|10.44|11.53|10.43|0
1630088080000|2021-08-27 18:14:40|11.51|10.42|11.51|10.42|11.51|10.42|11.51|10.42|0
1630088100000|2021-08-27 18:15:00|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630088110000|2021-08-27 18:15:10|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630088130000|2021-08-27 18:15:30|11.54|10.44|11.54|10.44|11.54|10.44|11.54|10.44|0
1630088140000|2021-08-27 18:15:40|11.57|10.47|11.57|10.47|11.57|10.47|11.57|10.47|0
1630088150000|2021-08-27 18:15:50|11.59|10.49|11.57|10.47|11.59|10.49|11.57|10.47|0
1630088180000|2021-08-27 18:16:20|11.59|10.49|11.62|10.52|11.62|10.52|11.59|10.49|0
1630088190000|2021-08-27 18:16:30|11.65|10.54|11.65|10.54|11.65|10.54|11.65|10.54|0
1630088200000|2021-08-27 18:16:40|11.62|10.52|11.62|10.52|11.62|10.52|11.62|10.52|0
1630088220000|2021-08-27 18:17:00||10.51||10.51||10.51||10.51|0
1630088230000|2021-08-27 18:17:10|11.59|10.49|11.59|10.49|11.59|10.49|11.59|10.49|0
1630088290000|2021-08-27 18:18:10|11.57|10.46|11.57|10.46|11.57|10.46|11.57|10.46|0
1630088310000|2021-08-27 18:18:30|11.59|10.49|11.59|10.49|11.59|10.49|11.59|10.49|0
1630088330000|2021-08-27 18:18:50|11.62|10.51|11.59|10.49|11.62|10.51|11.59|10.49|0
1630088350000|2021-08-27 18:19:10|12.41|11.23|12.41|11.23|12.41|11.23|12.41|11.23|0
1630088360000|2021-08-27 18:19:20|11.81|10.68|11.78|10.66|11.81|10.68|11.78|10.66|0
1630088380000|2021-08-27 18:19:40|11.75|10.63|11.75|10.63|11.75|10.63|11.75|10.63|0
1630088390000|2021-08-27 18:19:50|11.72|10.61|11.11|10.05|11.72|10.61|11.11|10.05|0
1630088400000|2021-08-27 18:20:00|11.08|10.03|11.08|10.03|11.11|10.05|11.08|10.03|0
1630088420000|2021-08-27 18:20:20|11.05|10|11.05|10|11.05|10|11.05|10|0
1630088430000|2021-08-27 18:20:30|11.03|9.98|11.03|9.98|11.03|9.98|11.03|9.98|0
1630088440000|2021-08-27 18:20:40|11.05|10|11.08|10.02|11.08|10.02|11.05|10|0
1630088470000|2021-08-27 18:21:10|11.11|10.05|11.13|10.07|11.13|10.07|11.11|10.05|0
1630088490000|2021-08-27 18:21:30|11.11|10.05|11.13|10.07|11.13|10.07|11.11|10.05|0
1630088500000|2021-08-27 18:21:40|11.11|10.05|11.11|10.05|11.11|10.05|11.11|10.05|0
1630088540000|2021-08-27 18:22:20|11.13|10.07|11.13|10.07|11.13|10.07|11.13|10.07|0
1630088550000|2021-08-27 18:22:30|11.16|10.1|11.16|10.1|11.16|10.1|11.16|10.1|0
1630088560000|2021-08-27 18:22:40|11.13|10.07|11.13|10.07|11.13|10.07|11.13|10.07|0
1630088600000|2021-08-27 18:23:20|11.16|10.1|11.16|10.1|11.16|10.1|11.16|10.1|0
1630088610000|2021-08-27 18:23:30|11.13|10.07|11.13|10.07|11.13|10.07|11.13|10.07|0
1630088670000|2021-08-27 18:24:30|11.1|10.05|11.1|10.05|11.1|10.05|11.1|10.05|0
1630088700000|2021-08-27 18:25:00|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630088710000|2021-08-27 18:25:10|11.1|10.05|11.1|10.05|11.13|10.07|11.1|10.05|0
1630088720000|2021-08-27 18:25:20|11.08|10.02|11.1|10.05|11.1|10.05|11.08|10.02|0
1630088730000|2021-08-27 18:25:30|11.13|10.07|11.13|10.07|11.13|10.07|11.13|10.07|0
1630088740000|2021-08-27 18:25:40|11.1|10.05|11.1|10.05|11.1|10.05|11.1|10.05|0
1630088760000|2021-08-27 18:26:00|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630088770000|2021-08-27 18:26:10|11.1|10.05|11.1|10.05|11.1|10.05|11.1|10.05|0
1630088790000|2021-08-27 18:26:30|11.09|10.03|11.08|10.02|11.09|10.03|11.08|10.02|0
1630088840000|2021-08-27 18:27:20|11.05|10|11.05|10|11.05|10|11.05|10|0
1630088860000|2021-08-27 18:27:40|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630088870000|2021-08-27 18:27:50|11.05|10|11.05|10|11.05|10|11.05|10|0
1630088890000|2021-08-27 18:28:10|11.02|9.97|11.02|9.97|11.02|9.97|11.02|9.97|0
1630088910000|2021-08-27 18:28:30|10.99|9.95|10.99|9.95|10.99|9.95|10.99|9.95|0
1630088990000|2021-08-27 18:29:50|11.02|9.97|11.02|9.97|11.02|9.97|11.02|9.97|0
1630089000000|2021-08-27 18:30:00|10.99|9.95|10.99|9.95|10.99|9.95|10.99|9.95|0
1630089040000|2021-08-27 18:30:40|10.97|9.92|10.97|9.92|10.97|9.92|10.97|9.92|0
1630089060000|2021-08-27 18:31:00|10.99|9.95|10.99|9.95|10.99|9.95|10.99|9.95|0
1630089070000|2021-08-27 18:31:10|10.97|9.92|10.97|9.92|10.97|9.92|10.97|9.92|0
1630089100000|2021-08-27 18:31:40|10.94|9.9|10.94|9.9|10.94|9.9|10.94|9.9|0
1630089120000|2021-08-27 18:32:00|10.97|9.92|10.94|9.9|10.97|9.92|10.94|9.9|0
1630089130000|2021-08-27 18:32:10|10.97|9.92|10.96|9.92|10.97|9.92|10.96|9.92|0
1630089140000|2021-08-27 18:32:20|10.99|9.94|10.99|9.94|10.99|9.94|10.99|9.94|0
1630089160000|2021-08-27 18:32:40|11.02|9.97|11.02|9.97|11.02|9.97|11.02|9.97|0
1630089170000|2021-08-27 18:32:50|10.99|9.94|10.99|9.94|10.99|9.94|10.99|9.94|0
1630089180000|2021-08-27 18:33:00|10.96|9.92|10.96|9.92|10.96|9.92|10.96|9.92|0
1630089220000|2021-08-27 18:33:40|10.94|9.9|10.94|9.9|10.94|9.9|10.94|9.9|0
1630089230000|2021-08-27 18:33:50|10.96|9.92|10.96|9.92|10.96|9.92|10.96|9.92|0
1630089250000|2021-08-27 18:34:10|10.94|9.9|10.94|9.9|10.94|9.9|10.94|9.9|0
1630089280000|2021-08-27 18:34:40|10.96|9.92|10.94|9.9|10.96|9.92|10.94|9.9|0
1630089290000|2021-08-27 18:34:50||9.89||9.89||9.89||9.89|0
1630089300000|2021-08-27 18:35:00|10.91|9.87|10.94|9.89|10.94|9.89|10.91|9.87|0
1630089310000|2021-08-27 18:35:10|10.91|9.87|10.91|9.87|10.91|9.87|10.91|9.87|0
1630089330000|2021-08-27 18:35:30|10.88|9.85|10.88|9.85|10.88|9.85|10.88|9.85|0
1630089360000|2021-08-27 18:36:00|10.91|9.87|10.91|9.87|10.91|9.87|10.91|9.87|0
1630089370000|2021-08-27 18:36:10|10.9|9.86|10.88|9.85|10.9|9.86|10.88|9.85|0
1630089390000|2021-08-27 18:36:30|10.86|9.82|10.86|9.82|10.86|9.82|10.86|9.82|0
1630089400000|2021-08-27 18:36:40|10.88|9.85|10.86|9.82|10.88|9.85|10.86|9.82|0
1630089420000|2021-08-27 18:37:00|10.88|9.85|10.88|9.85|10.88|9.85|10.88|9.85|0
1630089460000|2021-08-27 18:37:40|10.91|9.87|10.91|9.87|10.91|9.87|10.91|9.87|0
1630089500000|2021-08-27 18:38:20|10.93|9.89|10.93|9.89|10.93|9.89|10.93|9.89|0
1630089510000|2021-08-27 18:38:30|10.91|9.87|10.91|9.87|10.91|9.87|10.91|9.87|0
1630089520000|2021-08-27 18:38:40|10.96|9.92|10.96|9.92|10.96|9.92|10.96|9.92|0
1630089590000|2021-08-27 18:39:50|10.99|9.94|10.99|9.94|10.99|9.94|10.96|9.92|0
1630089600000|2021-08-27 18:40:00|10.96|9.92|10.93|9.89|10.96|9.92|10.93|9.89|0
1630089660000|2021-08-27 18:41:00|10.96|9.92|10.96|9.92|10.96|9.92|10.93|9.89|0
1630089670000|2021-08-27 18:41:10|10.99|9.94|10.99|9.94|10.99|9.94|10.99|9.94|0
1630089690000|2021-08-27 18:41:30|11.01|9.96|10.99|9.94|11.01|9.96|10.99|9.94|0
1630089700000|2021-08-27 18:41:40|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630089710000|2021-08-27 18:41:50|11.04|9.99|11.04|9.99|11.04|9.99|11.04|9.99|0
1630089780000|2021-08-27 18:43:00|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630089790000|2021-08-27 18:43:10|10.98|9.94|10.96|9.91|10.98|9.94|10.96|9.91|0
1630089860000|2021-08-27 18:44:20|10.93|9.89|10.93|9.89|10.96|9.91|10.93|9.89|0
1630089870000|2021-08-27 18:44:30|10.96|9.91|10.96|9.91|10.96|9.91|10.93|9.89|0
1630089880000|2021-08-27 18:44:40|10.93|9.89|10.96|9.91|10.96|9.91|10.93|9.89|0
1630089910000|2021-08-27 18:45:10|10.98|9.94|10.98|9.94|10.98|9.94|10.96|9.91|0
1630089920000|2021-08-27 18:45:20|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630089930000|2021-08-27 18:45:30|11.04|9.99|11.04|9.99|11.04|9.99|11.04|9.99|0
1630089940000|2021-08-27 18:45:40|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630089960000|2021-08-27 18:46:00|10.96|9.91|10.98|9.94|10.98|9.94|10.93|9.89|0
1630089970000|2021-08-27 18:46:10|11.01|9.96|11.04|9.99|11.04|9.99|11.01|9.96|0
1630089980000|2021-08-27 18:46:20|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090000000|2021-08-27 18:46:40|11.04|9.98|11.04|9.98|11.04|9.98|11.04|9.98|0
1630090030000|2021-08-27 18:47:10|11.01|9.96|11.04|9.98|11.04|9.98|11.01|9.96|0
1630090050000|2021-08-27 18:47:30|11.06|10.01|11.06|10.01|11.06|10.01|11.06|10.01|0
1630090080000|2021-08-27 18:48:00|11.09|10.03|11.09|10.03|11.09|10.03|11.06|10.01|0
1630090090000|2021-08-27 18:48:10|11.06|10.01|11.06|10.01|11.06|10.01|11.06|10.01|0
1630090100000|2021-08-27 18:48:20|11.03|9.98|11.03|9.98|11.03|9.98|11.03|9.98|0
1630090120000|2021-08-27 18:48:40|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090140000|2021-08-27 18:49:00|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090150000|2021-08-27 18:49:10|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090200000|2021-08-27 18:50:00|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090220000|2021-08-27 18:50:20|10.95|9.91|10.98|9.93|10.98|9.93|10.95|9.91|0
1630090230000|2021-08-27 18:50:30|11.01|9.96|10.98|9.93|11.01|9.96|10.98|9.93|0
1630090240000|2021-08-27 18:50:40|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090250000|2021-08-27 18:50:50|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090270000|2021-08-27 18:51:10|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090290000|2021-08-27 18:51:30|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090300000|2021-08-27 18:51:40|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090310000|2021-08-27 18:51:50|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090320000|2021-08-27 18:52:00|10.95|9.91|10.98|9.93|10.98|9.93|10.95|9.91|0
1630090330000|2021-08-27 18:52:10|11.01|9.96|11.01|9.96|11.01|9.96|11.01|9.96|0
1630090370000|2021-08-27 18:52:50|10.98|9.93|10.98|9.93|11.01|9.96|10.98|9.93|0
1630090390000|2021-08-27 18:53:10|10.95|9.91|10.98|9.93|10.98|9.93|10.95|9.91|0
1630090400000|2021-08-27 18:53:20|11|9.96|11|9.96|11|9.96|11|9.96|0
1630090410000|2021-08-27 18:53:30|11.03|9.98|11.03|9.98|11.03|9.98|11.03|9.98|0
1630090430000|2021-08-27 18:53:50|11|9.96|11|9.96|11|9.96|11|9.96|0
1630090450000|2021-08-27 18:54:10|10.98|9.93|11.03|9.98|11.03|9.98|10.98|9.93|0
1630090490000|2021-08-27 18:54:50|11|9.96|11|9.96|11|9.96|11|9.96|0
1630090500000|2021-08-27 18:55:00|11.03|9.98|11|9.96|11.03|9.98|11|9.96|0
1630090520000|2021-08-27 18:55:20|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090540000|2021-08-27 18:55:40|10.95|9.91|10.95|9.91|10.95|9.91|10.95|9.91|0
1630090550000|2021-08-27 18:55:50|10.92|9.88|10.95|9.91|10.95|9.91|10.92|9.88|0
1630090560000|2021-08-27 18:56:00|10.92|9.88|10.95|9.91|10.95|9.91|10.92|9.88|0
1630090570000|2021-08-27 18:56:10|10.98|9.93|10.98|9.93|10.98|9.93|10.95|9.91|0
1630090580000|2021-08-27 18:56:20|10.95|9.91|10.95|9.91|10.95|9.91|10.95|9.91|0
1630090590000|2021-08-27 18:56:30|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090600000|2021-08-27 18:56:40|10.95|9.91|10.95|9.91|10.95|9.91|10.95|9.91|0
1630090650000|2021-08-27 18:57:30|10.98|9.93|10.98|9.93|10.98|9.93|10.98|9.93|0
1630090660000|2021-08-27 18:57:40|10.97||10.97||10.97||10.97||0
1630090670000|2021-08-27 18:57:50|11|9.95|11|9.95|11|9.95|11|9.95|0
1630090680000|2021-08-27 18:58:00|10.99|9.94|10.97|9.93|10.99|9.94|10.97|9.93|0
1630090750000|2021-08-27 18:59:10|10.95|9.9|10.97|9.93|10.97|9.93|10.95|9.9|0
1630090760000|2021-08-27 18:59:20|10.95|9.9|10.95|9.9|10.95|9.9|10.95|9.9|0
1630090770000|2021-08-27 18:59:30|10.97|9.93|10.97|9.93|10.97|9.93|10.96|9.92|0
1630090780000|2021-08-27 18:59:40|11|9.95|11|9.95|11|9.95|11|9.95|0
1630090830000|2021-08-27 19:00:30|10.97|9.93|10.97|9.93|10.97|9.93|10.97|9.93|0
1630090840000|2021-08-27 19:00:40|10.95|9.9|10.97|9.93|10.97|9.93|10.95|9.9|0
1630090850000|2021-08-27 19:00:50|10.95|9.9|10.92|9.88|10.95|9.9|10.92|9.88|0
1630090870000|2021-08-27 19:01:10|10.89|9.86|10.89|9.86|10.92|9.88|10.89|9.86|0
1630090880000|2021-08-27 19:01:20|10.92|9.88|10.92|9.88|10.92|9.88|10.92|9.88|0
1630090910000|2021-08-27 19:01:50|10.95|9.9|10.95|9.9|10.95|9.9|10.95|9.9|0
1630090920000|2021-08-27 19:02:00|10.92|9.88|10.95|9.9|10.95|9.9|10.92|9.88|0
1630090930000|2021-08-27 19:02:10|10.92|9.88|10.95|9.9|10.95|9.9|10.92|9.88|0
1630090940000|2021-08-27 19:02:20|10.97|9.93|10.97|9.93|10.97|9.93|10.95|9.9|0
1630090950000|2021-08-27 19:02:30|10.95|9.9|10.94|9.9|10.95|9.9|10.94|9.9|0
1630090960000|2021-08-27 19:02:40|10.97|9.93|10.97|9.93|10.97|9.93|10.97|9.93|0
1630090970000|2021-08-27 19:02:50|10.94|9.9|10.97|9.93|10.97|9.93|10.94|9.9|0
1630090990000|2021-08-27 19:03:10|10.94|9.9|10.97|9.93|10.97|9.93|10.94|9.9|0
1630091000000|2021-08-27 19:03:20|11|9.95|11|9.95|11|9.95|11|9.95|0
1630091030000|2021-08-27 19:03:50|10.97|9.93|10.94|9.9|10.97|9.93|10.94|9.9|0
1630091050000|2021-08-27 19:04:10|10.92|9.88|10.92|9.88|10.92|9.88|10.92|9.88|0
1630091060000|2021-08-27 19:04:20|10.93|9.89|10.89|9.85|10.94|9.9|10.89|9.85|0
1630091070000|2021-08-27 19:04:30|10.92|9.88|10.89|9.85|10.92|9.88|10.89|9.85|0
1630091090000|2021-08-27 19:04:50|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091110000|2021-08-27 19:05:10|10.89|9.85|10.89|9.85|10.89|9.85|10.89|9.85|0
1630091120000|2021-08-27 19:05:20|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091160000|2021-08-27 19:06:00|10.89|9.85|10.89|9.85|10.89|9.85|10.89|9.85|0
1630091180000|2021-08-27 19:06:20|10.92|9.88|10.92|9.88|10.92|9.88|10.92|9.88|0
1630091190000|2021-08-27 19:06:30|10.89|9.85|10.89|9.85|10.89|9.85|10.89|9.85|0
1630091200000|2021-08-27 19:06:40|10.86|9.83|10.89|9.85|10.89|9.85|10.86|9.83|0
1630091210000|2021-08-27 19:06:50|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091220000|2021-08-27 19:07:00|10.84|9.8|10.84|9.8|10.84|9.8|10.84|9.8|0
1630091230000|2021-08-27 19:07:10|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091260000|2021-08-27 19:07:40|10.84|9.8|10.84|9.8|10.84|9.8|10.84|9.8|0
1630091270000|2021-08-27 19:07:50|10.83||10.83||10.83||10.83||0
1630091300000|2021-08-27 19:08:20|10.81|9.78|10.81|9.78|10.81|9.78|10.81|9.78|0
1630091340000|2021-08-27 19:09:00|10.83|9.8|10.83|9.8|10.83|9.8|10.83|9.8|0
1630091350000|2021-08-27 19:09:10|10.86|9.83|10.89|9.85|10.89|9.85|10.86|9.83|0
1630091400000|2021-08-27 19:10:00|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091430000|2021-08-27 19:10:30|10.89|9.85|10.86|9.83|10.89|9.85|10.86|9.83|0
1630091450000|2021-08-27 19:10:50|10.83|9.8|10.83|9.8|10.83|9.8|10.83|9.8|0
1630091460000|2021-08-27 19:11:00|10.86|9.83|10.86|9.83|10.86|9.83|10.86|9.83|0
1630091470000|2021-08-27 19:11:10|10.89|9.85|10.86|9.83|10.89|9.85|10.86|9.83|0
1630091490000|2021-08-27 19:11:30|10.83|9.82|10.86|9.82|10.86|9.82|10.83|9.8|0
1630091520000|2021-08-27 19:12:00|10.83|9.8|10.83|9.8|10.83|9.8|10.83|9.8|0
1630091530000|2021-08-27 19:12:10|10.81|9.78|10.81|9.78|10.81|9.78|10.81|9.78|0
1630091540000|2021-08-27 19:12:20|10.83|9.8|10.83|9.8|10.83|9.8|10.83|9.8|0
1630091550000|2021-08-27 19:12:30|10.86|9.82|10.86|9.82|10.86|9.82|10.86|9.82|0
1630091560000|2021-08-27 19:12:40|10.83|9.8|10.81|9.78|10.83|9.8|10.81|9.78|0
1630091570000|2021-08-27 19:12:50|10.78|9.75|10.78|9.75|10.78|9.75|10.78|9.75|0
1630091580000|2021-08-27 19:13:00|10.81|9.78|10.81|9.78|10.81|9.78|10.81|9.78|0
1630091600000|2021-08-27 19:13:20|10.8|9.75|10.78|9.75|10.8|9.75|10.78|9.75|0
1630091610000|2021-08-27 19:13:30|10.8|9.78|10.8|9.78|10.8|9.78|10.8|9.78|0
1630091620000|2021-08-27 19:13:40|10.83|9.8|10.8|9.78|10.83|9.8|10.8|9.78|0
1630091630000|2021-08-27 19:13:50|10.83|9.8|10.83|9.8|10.83|9.8|10.83|9.8|0
1630091670000|2021-08-27 19:14:30|10.86|9.82|10.86|9.82|10.86|9.82|10.83|9.8|0
1630091680000|2021-08-27 19:14:40|10.83|9.8|10.8|9.78|10.83|9.8|10.8|9.78|0
1630091690000|2021-08-27 19:14:50||9.77||9.77||9.77||9.77|0
1630091700000|2021-08-27 19:15:00|10.78|9.75|10.78|9.75|10.78|9.75|10.78|9.75|0
1630091720000|2021-08-27 19:15:20|10.75|9.73|10.75|9.73|10.75|9.73|10.75|9.73|0
1630091730000|2021-08-27 19:15:30|10.72|9.7|10.72|9.7|10.72|9.7|10.72|9.7|0
1630091740000|2021-08-27 19:15:40|10.75|9.73|10.72|9.7|10.75|9.73|10.72|9.7|0
1630091750000|2021-08-27 19:15:50|10.7|9.68|10.67|9.66|10.7|9.68|10.67|9.66|0
1630091760000|2021-08-27 19:16:00|10.7|9.68|10.7|9.68|10.7|9.68|10.7|9.68|0
1630091780000|2021-08-27 19:16:20|10.72|9.7|10.72|9.7|10.72|9.7|10.7|9.68|0
1630091790000|2021-08-27 19:16:30|10.75|9.73|10.75|9.73|10.75|9.73|10.75|9.73|0
1630091800000|2021-08-27 19:16:40|10.72|9.7|10.75|9.73|10.75|9.73|10.72|9.7|0
1630091820000|2021-08-27 19:17:00|10.78|9.75|10.75|9.73|10.78|9.75|10.75|9.73|0
1630091860000|2021-08-27 19:17:40|10.78|9.75|10.75|9.73|10.78|9.75|10.75|9.73|0
1630091870000|2021-08-27 19:17:50|10.78|9.75|10.75|9.73|10.78|9.75|10.75|9.73|0
1630091880000|2021-08-27 19:18:00|10.72|9.7|10.7|9.68|10.72|9.7|10.7|9.68|0
1630091910000|2021-08-27 19:18:30|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630091930000|2021-08-27 19:18:50|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630091950000|2021-08-27 19:19:10|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630091990000|2021-08-27 19:19:50|10.7|9.68|10.67|9.65|10.7|9.68|10.67|9.65|0
1630092000000|2021-08-27 19:20:00|10.7|9.68|10.7|9.68|10.7|9.68|10.7|9.68|0
1630092010000|2021-08-27 19:20:10|10.72|9.7|10.7|9.68|10.72|9.7|10.7|9.68|0
1630092020000|2021-08-27 19:20:20|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630092030000|2021-08-27 19:20:30|10.69|9.68|10.69|9.68|10.69|9.68|10.69|9.68|0
1630092050000|2021-08-27 19:20:50|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630092060000|2021-08-27 19:21:00|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092070000|2021-08-27 19:21:10|10.62|9.61|10.62|9.6|10.62|9.61|10.62|9.6|0
1630092130000|2021-08-27 19:22:10|10.64|9.63|10.62|9.6|10.64|9.63|10.62|9.6|0
1630092170000|2021-08-27 19:22:50|10.61||10.61||10.61||10.61||0
1630092190000|2021-08-27 19:23:10|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092200000|2021-08-27 19:23:20|10.61|9.6|10.61|9.6|10.61|9.6|10.61|9.6|0
1630092210000|2021-08-27 19:23:30|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092250000|2021-08-27 19:24:10|10.61|9.6|10.64|9.63|10.64|9.63|10.61|9.6|0
1630092260000|2021-08-27 19:24:20|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630092280000|2021-08-27 19:24:40|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092290000|2021-08-27 19:24:50|10.67|9.65|10.67|9.65|10.67|9.65|10.67|9.65|0
1630092310000|2021-08-27 19:25:10|10.64|9.63|10.67|9.65|10.67|9.65|10.64|9.63|0
1630092360000|2021-08-27 19:26:00|10.64|9.63|10.61|9.6|10.64|9.63|10.61|9.6|0
1630092370000|2021-08-27 19:26:10|10.64|9.63|10.61|9.6|10.64|9.63|10.61|9.6|0
1630092390000|2021-08-27 19:26:30|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092410000|2021-08-27 19:26:50|10.66|9.65|10.66|9.65|10.66|9.65|10.66|9.65|0
1630092430000|2021-08-27 19:27:10|10.64|9.63|10.64|9.63|10.64|9.63|10.64|9.63|0
1630092440000|2021-08-27 19:27:20|10.66|9.62|10.66|9.65|10.66|9.65|10.66|9.62|0
1630092470000|2021-08-27 19:27:50|10.69|9.67|10.69|9.67|10.69|9.67|10.69|9.67|0
1630092490000|2021-08-27 19:28:10|10.72|9.7|10.72|9.7|10.72|9.7|10.72|9.7|0
1630092500000|2021-08-27 19:28:20|10.69|9.67|10.72|9.7|10.72|9.7|10.69|9.67|0
1630092510000|2021-08-27 19:28:30|10.74|9.72|10.74|9.72|10.74|9.72|10.74|9.72|0
1630092520000|2021-08-27 19:28:40|10.72|9.7|10.72|9.7|10.72|9.7|10.72|9.7|0
1630092540000|2021-08-27 19:29:00|10.69|9.67|10.72|9.7|10.72|9.7|10.69|9.67|0
1630092550000|2021-08-27 19:29:10|10.74|9.72|10.74|9.72|10.74|9.72|10.74|9.72|0
1630092570000|2021-08-27 19:29:30|10.77|9.74|10.77|9.74|10.77|9.74|10.77|9.74|0
1630092580000|2021-08-27 19:29:40|10.79|9.77|10.82|9.79|10.82|9.79|10.79|9.77|0
1630092590000|2021-08-27 19:29:50|10.79|9.77|10.82|9.79|10.82|9.79|10.79|9.77|0
1630092620000|2021-08-27 19:30:20|10.79|9.77|10.79|9.77|10.79|9.77|10.79|9.77|0
1630092630000|2021-08-27 19:30:30|10.82|9.79|10.85|9.81|10.85|9.81|10.82|9.79|0
1630092640000|2021-08-27 19:30:40|10.82|9.79|10.82|9.79|10.82|9.79|10.79|9.77|0
1630092660000|2021-08-27 19:31:00|10.85|9.81|10.85|9.81|10.85|9.81|10.82|9.79|0
1630092670000|2021-08-27 19:31:10|10.87|9.84|10.85|9.81|10.87|9.84|10.85|9.81|0
1630092680000|2021-08-27 19:31:20|10.87|9.84|10.85|9.81|10.87|9.84|10.82|9.79|0
1630092690000|2021-08-27 19:31:30|10.82|9.79|10.87|9.84|10.87|9.84|10.82|9.79|0
1630092710000|2021-08-27 19:31:50|10.85|9.81|10.82|9.79|10.85|9.81|10.82|9.79|0
1630092720000|2021-08-27 19:32:00|10.85|9.81|10.85|9.81|10.85|9.81|10.85|9.81|0
1630092730000|2021-08-27 19:32:10|10.87|9.84|10.85|9.81|10.87|9.84|10.85|9.81|0
1630092750000|2021-08-27 19:32:30|10.87|9.84|10.87|9.84|10.87|9.84|10.87|9.84|0
1630092760000|2021-08-27 19:32:40|10.9|9.86|10.9|9.86|10.9|9.86|10.9|9.86|0
1630092780000|2021-08-27 19:33:00|10.92|9.88|10.9|9.86|10.92|9.88|10.9|9.86|0
1630092800000|2021-08-27 19:33:20|10.92|9.88|10.9|9.86|10.92|9.88|10.9|9.86|0
1630092810000|2021-08-27 19:33:30|10.87|9.84|10.89|9.85|10.89|9.85|10.87|9.84|0
1630092820000|2021-08-27 19:33:40|10.9|9.86|10.9|9.86|10.9|9.86|10.9|9.86|0
1630092860000|2021-08-27 19:34:20|10.92|9.88|10.92|9.88|10.95|9.91|10.92|9.88|0
1630092870000|2021-08-27 19:34:30|10.9|9.86|10.9|9.86|10.9|9.86|10.9|9.86|0
1630092880000|2021-08-27 19:34:40|10.87|9.84|10.87|9.84|10.87|9.84|10.87|9.84|0
1630092890000|2021-08-27 19:34:50|10.84|9.81|10.84|9.81|10.84|9.81|10.84|9.81|0
1630092900000|2021-08-27 19:35:00|10.87|9.84|10.84|9.81|10.87|9.84|10.84|9.81|0
1630092910000|2021-08-27 19:35:10|10.82|9.79|10.82|9.79|10.82|9.79|10.82|9.79|0
1630092920000|2021-08-27 19:35:20|10.84|9.81|10.84|9.81|10.84|9.81|10.84|9.81|0
1630092930000|2021-08-27 19:35:30|10.87|9.83|10.87|9.83|10.87|9.83|10.87|9.83|0
1630092940000|2021-08-27 19:35:40|10.84|9.81|10.84|9.81|10.84|9.81|10.84|9.81|0
1630092970000|2021-08-27 19:36:10|10.87|9.83|10.87|9.83|10.87|9.83|10.87|9.83|0
1630092980000|2021-08-27 19:36:20|10.84|9.81|10.87|9.83|10.87|9.83|10.84|9.81|0
1630092990000|2021-08-27 19:36:30|10.9|9.86|10.87|9.83|10.9|9.86|10.87|9.83|0
1630093020000|2021-08-27 19:37:00|11.48|10.38|11.07|10.02|11.48|10.38|11.07|10.02|0
1630093030000|2021-08-27 19:37:10|11.1|10.04|11.1|10.04|11.1|10.04|11.1|10.04|0
1630093050000|2021-08-27 19:37:30|11.07|10.02|11.07|10.02|11.07|10.02|11.07|10.02|0
1630093060000|2021-08-27 19:37:40||10.01||10.01||10.01||10.01|0
1630093070000|2021-08-27 19:37:50|11.1|10.04|11.07|10.01|11.1|10.04|11.07|10.01|0
1630093080000|2021-08-27 19:38:00|11.1|10.04|11.1|10.04|11.12|10.06|11.1|10.04|0
1630093120000|2021-08-27 19:38:40|11.12|10.06|11.1|10.04|11.12|10.06|11.1|10.04|0
1630093150000|2021-08-27 19:39:10|11.12|10.06|11.12|10.06|11.12|10.06|11.12|10.06|0
1630093180000|2021-08-27 19:39:40|11.09|10.04|11.09|10.04|11.09|10.04|11.09|10.04|0
1630093190000|2021-08-27 19:39:50|11.12|10.06|11.09|10.04|11.12|10.06|11.09|10.04|0
1630093200000|2021-08-27 19:40:00|11.12|10.06|11.12|10.06|11.12|10.06|11.12|10.06|0
1630093210000|2021-08-27 19:40:10|11.15|10.09|11.15|10.09|11.15|10.09|11.15|10.09|0
1630093220000|2021-08-27 19:40:20|11.12|10.06|11.12|10.06|11.12|10.06|11.12|10.06|0
1630093230000|2021-08-27 19:40:30|11.09|10.04|11.09|10.04|11.09|10.04|11.09|10.04|0
1630093250000|2021-08-27 19:40:50|11.12|10.06|11.12|10.06|11.15|10.09|11.12|10.06|0
1630093280000|2021-08-27 19:41:20|11.15|10.09|11.15|10.09|11.15|10.09|11.15|10.09|0
1630093300000|2021-08-27 19:41:40|11.17|10.11|11.17|10.11|11.17|10.11|11.17|10.11|0
1630093310000|2021-08-27 19:41:50|11.15|10.09|11.15|10.09|11.15|10.09|11.15|10.09|0
1630093320000|2021-08-27 19:42:00|11.17|10.11|11.15|10.09|11.17|10.11|11.15|10.09|0
1630093330000|2021-08-27 19:42:10|11.12|10.06|11.12|10.06|11.12|10.06|11.12|10.06|0
1630093340000|2021-08-27 19:42:20|11.15|10.09|11.12|10.06|11.15|10.09|11.12|10.06|0
1630093360000|2021-08-27 19:42:40|11.09|10.04|11.09|10.04|11.09|10.04|11.09|10.04|0
1630093380000|2021-08-27 19:43:00|11.07|10.01|11.07|10.01|11.07|10.01|11.07|10.01|0
1630093390000|2021-08-27 19:43:10|11.04|9.99|11.04|9.99|11.04|9.99|11.04|9.99|0
1630093420000|2021-08-27 19:43:40|11.07|10.01|11.09|10.04|11.09|10.04|11.07|10.01|0
1630093430000|2021-08-27 19:43:50|11.07|10.01|11.07|10.01|11.07|10.01|11.07|10.01|0
1630093440000|2021-08-27 19:44:00|11.04|9.99|10.98|9.94|11.04|9.99|10.98|9.94|0
1630093450000|2021-08-27 19:44:10|10.96|9.91|10.96|9.91|10.96|9.91|10.96|9.91|0
1630093460000|2021-08-27 19:44:20|10.93|9.89|10.96|9.91|10.96|9.91|10.93|9.89|0
1630093470000|2021-08-27 19:44:30|10.93|9.89|10.93|9.89|10.93|9.89|10.9|9.87|0
1630093480000|2021-08-27 19:44:40|10.9|9.87|10.9|9.87|10.9|9.87|10.9|9.87|0
1630093490000|2021-08-27 19:44:50|10.88|9.84|10.9|9.87|10.9|9.87|10.88|9.84|0
1630093500000|2021-08-27 19:45:00|10.88|9.84|10.85|9.82|10.88|9.84|10.85|9.82|0
1630093510000|2021-08-27 19:45:10|10.82|9.79|10.8|9.77|10.82|9.79|10.8|9.77|0
1630093520000|2021-08-27 19:45:20|10.82|9.79|10.8|9.77|10.82|9.79|10.8|9.77|0
1630093530000|2021-08-27 19:45:30|10.82|9.79|10.82|9.79|10.85|9.82|10.82|9.79|0
1630093540000|2021-08-27 19:45:40|10.8|9.77|10.8|9.77|10.8|9.77|10.8|9.77|0
1630093550000|2021-08-27 19:45:50|10.77|9.75|10.77|9.75|10.77|9.75|10.77|9.75|0
1630093560000|2021-08-27 19:46:00|10.8|9.77|10.82|9.79|10.82|9.79|10.8|9.77|0
1630093570000|2021-08-27 19:46:10|10.85|9.82|10.88|9.84|10.88|9.84|10.85|9.82|0
1630093580000|2021-08-27 19:46:20|10.85|9.82|10.82|9.79|10.85|9.82|10.82|9.79|0
1630093590000|2021-08-27 19:46:30|10.8|9.77|10.8|9.77|10.8|9.77|10.8|9.77|0
1630093610000|2021-08-27 19:46:50|10.77|9.75|10.77|9.74|10.77|9.75|10.77|9.74|0
1630093620000|2021-08-27 19:47:00|10.74|9.72|10.72|9.7|10.74|9.72|10.72|9.7|0
1630093630000|2021-08-27 19:47:10|10.69|9.67|10.69|9.67|10.69|9.67|10.69|9.67|0
1630093650000|2021-08-27 19:47:30|10.74|9.72|10.74|9.72|10.74|9.72|10.72|9.7|0
1630093660000|2021-08-27 19:47:40|10.77|9.74|10.77|9.74|10.77|9.74|10.77|9.74|0
1630093680000|2021-08-27 19:48:00|10.8|9.77|10.8|9.77|10.8|9.77|10.8|9.77|0
1630093690000|2021-08-27 19:48:10|10.82|9.79|10.85|9.82|10.85|9.82|10.82|9.79|0
1630093700000|2021-08-27 19:48:20|10.88|9.84|10.88|9.84|10.88|9.84|10.88|9.84|0
1630093710000|2021-08-27 19:48:30|10.9|9.86|10.9|9.86|10.9|9.86|10.9|9.86|0
1630093720000|2021-08-27 19:48:40|10.93|9.89|10.9|9.86|10.93|9.89|10.9|9.86|0
1630093740000|2021-08-27 19:49:00|10.93|9.89|10.93|9.89|10.93|9.89|10.93|9.89|0
1630093750000|2021-08-27 19:49:10|10.95|9.91|10.95|9.91|10.95|9.91|10.95|9.91|0
1630093760000|2021-08-27 19:49:20|10.93|9.89|10.93|9.89|10.93|9.89|10.93|9.89|0
1630093770000|2021-08-27 19:49:30|10.95|9.91|10.95|9.91|10.98|9.94|10.95|9.91|0
1630093780000|2021-08-27 19:49:40|10.98|9.94|10.98|9.94|10.98|9.94|10.95|9.91|0
1630093790000|2021-08-27 19:49:50|11.01|9.96|10.98|9.93|11.01|9.96|10.98|9.93|0
1630093800000|2021-08-27 19:50:00|10.85|9.81|10.98|9.93|10.98|9.93|10.85|9.81|0
1630093810000|2021-08-27 19:50:10|10.93|9.89|11.03|9.98|11.03|9.98|10.93|9.89|0
1630093820000|2021-08-27 19:50:20|10.98|9.93|11.01|9.96|11.01|9.96|10.98|9.93|0
1630093830000|2021-08-27 19:50:30|10.98|9.93|11.01|9.96|11.03|9.98|10.98|9.93|0
1630093840000|2021-08-27 19:50:40|11.03|9.98|11.06|10.01|11.06|10.01|11.03|9.98|0
1630093850000|2021-08-27 19:50:50|11.09|10.03|11.09|10.03|11.11|10.06|11.09|10.03|0
1630093860000|2021-08-27 19:51:00|11.11|10.06|11.14|10.08|11.14|10.08|11.11|10.06|0
1630093870000|2021-08-27 19:51:10|11.17|10.1|11.17|10.1|11.17|10.1|11.17|10.1|0
1630093880000|2021-08-27 19:51:20|11.14|10.08|11.09|10.03|11.14|10.08|11.09|10.03|0
1630093890000|2021-08-27 19:51:30|11.06|10.01|11.09|10.03|11.09|10.03|11.06|10.01|0
1630093900000|2021-08-27 19:51:40|11.06|10.01|11.03|9.98|11.06|10.01|11.03|9.98|0
1630093910000|2021-08-27 19:51:50|11.06|10.01|11.03|9.98|11.06|10.01|11.03|9.98|0
1630093920000|2021-08-27 19:52:00|11.06|10.01|11.06|10.01|11.06|10.01|11.06|10.01|0
1630093930000|2021-08-27 19:52:10|11.09|10.03|11.06|10.01|11.09|10.03|11.06|10.01|0
1630093940000|2021-08-27 19:52:20|11.03|9.98|11.03|9.98|11.06|10.01|11.03|9.98|0
1630093950000|2021-08-27 19:52:30|11.06|10.01|11.03|9.98|11.06|10.01|11.03|9.98|0
1630093960000|2021-08-27 19:52:40|11.06|10.01|11.03|9.98|11.06|10.01|11.03|9.98|0
1630093970000|2021-08-27 19:52:50|11.01|9.96|11.06|10.01|11.06|10.01|11.01|9.96|0
1630093980000|2021-08-27 19:53:00|11.01|9.96|11.03|9.98|11.03|9.98|11.01|9.96|0
1630094000000|2021-08-27 19:53:20|11.06|10.01|11.06|10.01|11.06|10.01|11.06|10.01|0
1630094010000|2021-08-27 19:53:30|11.09|10.03|11.09|10.03|11.09|10.03|11.09|10.03|0
1630094020000|2021-08-27 19:53:40|11.06|10.01|11.09|10.03|11.09|10.03|11.06|10.01|0
1630094030000|2021-08-27 19:53:50|11.06|10.01|11.03|9.98|11.06|10.01|11.03|9.98|0
1630094040000|2021-08-27 19:54:00|11.06|10.01|11.09|10.03|11.09|10.03|11.06|10.01|0
1630094050000|2021-08-27 19:54:10|11.11|10.05|11.11|10.05|11.11|10.05|11.11|10.05|0
1630094060000|2021-08-27 19:54:20|11.09|10.03|11.08|10.03|11.11|10.05|11.08|10.03|0
1630094070000|2021-08-27 19:54:30|11.06|10|11.03|9.98|11.06|10|11.03|9.98|0
1630094080000|2021-08-27 19:54:40|11.02|9.97|11.06|10|11.06|10|11.02|9.97|0
1630094090000|2021-08-27 19:54:50|11.08|10.03|11.11|10.05|11.11|10.05|11.06|10|0
1630094100000|2021-08-27 19:55:00|11.17|10.1|11.11|10.05|11.17|10.1|11.08|10.03|0
1630094110000|2021-08-27 19:55:10|11.08|10.03|11.11|10.05|11.11|10.05|11.08|10.03|0
1630094120000|2021-08-27 19:55:20|11.08|10.03|11.17|10.1|11.17|10.1|11.08|10.03|0
1630094130000|2021-08-27 19:55:30|11.14|10.08|11.27|10.2|11.27|10.2|11.14|10.08|0
1630094140000|2021-08-27 19:55:40|11.33|10.25|11.33|10.25|11.36|10.27|11.3|10.22|0
1630094150000|2021-08-27 19:55:50|11.36|10.27|11.3|10.22|11.36|10.27|11.3|10.22|0
1630094160000|2021-08-27 19:56:00|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630094170000|2021-08-27 19:56:10|11.3|10.22|11.3|10.22|11.3|10.22|11.3|10.22|0
1630094180000|2021-08-27 19:56:20|11.33|10.25|11.27|10.2|11.33|10.25|11.27|10.2|0
1630094190000|2021-08-27 19:56:30|11.3|10.22|11.27|10.2|11.3|10.22|11.27|10.2|0
1630094200000|2021-08-27 19:56:40|11.22|10.15|11.16|10.1|11.22|10.15|11.16|10.1|0
1630094220000|2021-08-27 19:57:00|11.14|10.08|11.19|10.13|11.19|10.13|11.14|10.08|0
1630094230000|2021-08-27 19:57:10|11.16|10.1|11.11|10.05|11.16|10.1|11.11|10.05|0
1630094240000|2021-08-27 19:57:20|11.14|10.08|11.19|10.13|11.19|10.13|11.14|10.08|0
1630094250000|2021-08-27 19:57:30|11.16|10.1|11.19|10.13|11.19|10.13|11.16|10.1|0
1630094260000|2021-08-27 19:57:40|11.16|10.1|11.19|10.13|11.19|10.13|11.16|10.1|0
1630094270000|2021-08-27 19:57:50|11.22|10.15|11.19|10.12|11.22|10.15|11.19|10.12|0
1630094280000|2021-08-27 19:58:00|11.3|10.22|11.25|10.17|11.3|10.22|11.25|10.17|0
1630094290000|2021-08-27 19:58:10|11.22|10.15|11.22|10.15|11.22|10.15|11.22|10.15|0
1630094300000|2021-08-27 19:58:20|11.19|10.12|11.27|10.2|11.27|10.2|11.19|10.12|0
1630094310000|2021-08-27 19:58:30|11.24|10.17|11.24|10.17|11.24|10.17|11.22|10.15|0
1630094320000|2021-08-27 19:58:40|11.27|10.2|11.27|10.2|11.27|10.2|11.27|10.2|0
1630094330000|2021-08-27 19:58:50|11.3|10.22|11.3|10.22|11.3|10.22|11.3|10.22|0
1630094340000|2021-08-27 19:59:00|11.24|10.17|11.22|10.15|11.27|10.2|11.19|10.12|0
1630094350000|2021-08-27 19:59:10|11.19|10.12|11.19|10.12|11.19|10.12|11.16|10.1|0
1630094360000|2021-08-27 19:59:20|11.14|10.08|11.14|10.08|11.14|10.08|11.11|10.05|0
1630094370000|2021-08-27 19:59:30|11.08|10.03|11.08|10.03|11.08|10.03|11.05|10|0
1630094380000|2021-08-27 19:59:40|11.11|10.05|11.14|10.07|11.14|10.07|11.08|10.03|0
1630094400000|2021-08-27 20:00:00|11.22|10.15|11.22|10.15|11.22|10.15|11.22|10.15|0
1630094410000|2021-08-27 20:00:10|11.19|10.12|11.19|10.12|11.22|10.15|11.19|10.12|0
1630094420000|2021-08-27 20:00:20|11.16|10.1|11.16|10.1|11.19|10.12|11.16|10.1|0
1630094430000|2021-08-27 20:00:30|11.13|10.07|11.13|10.07|11.13|10.07|11.11|10.05|0
1630094440000|2021-08-27 20:00:40|11.16|10.1|11.13|10.07|11.16|10.1|11.13|10.07|0
1630094450000|2021-08-27 20:00:50|11.11|10.05|11.13|10.07|11.13|10.07|11.11|10.05|0
1630094460000|2021-08-27 20:01:00|11.11|10.05|11.13|10.07|11.13|10.07|11.11|10.05|0
1630094470000|2021-08-27 20:01:10|11.16|10.1|11.13|10.07|11.16|10.1|11.13|10.07|0
1630094480000|2021-08-27 20:01:20|11.11|10.05|11.11|10.05|11.11|10.05|11.08|10.03|0
1630094490000|2021-08-27 20:01:30|11.13|10.07|11.11|10.05|11.13|10.07|11.11|10.05|0
1630094500000|2021-08-27 20:01:40|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630094510000|2021-08-27 20:01:50|11.05|10|11.03|9.98|11.05|10|11.03|9.98|0
1630094530000|2021-08-27 20:02:10|11.05|10|11.05|10|11.05|10|11.05|10|0
1630094550000|2021-08-27 20:02:30|11.08|10.02|11.05|10|11.08|10.02|11.05|10|0
1630094570000|2021-08-27 20:02:50|11.03|9.98|11.05|10|11.05|10|11.03|9.98|0
1630094590000|2021-08-27 20:03:10|11.08|10.02|11.05|10|11.08|10.02|11.05|10|0
1630094610000|2021-08-27 20:03:30|11.03|9.98|11.03|9.98|11.03|9.98|11.03|9.98|0
1630094620000|2021-08-27 20:03:40|11.05|10|11.05|10|11.05|10|11.05|10|0
1630094640000|2021-08-27 20:04:00|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630094660000|2021-08-27 20:04:20|11.05|10|11.02|9.97|11.05|10|11.02|9.97|0
1630094670000|2021-08-27 20:04:30|11.05|10|11.05|10|11.05|10|11.05|10|0
1630094700000|2021-08-27 20:05:00|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630094710000|2021-08-27 20:05:10|11.05|10|11.08|10.02|11.08|10.02|11.05|10|0
1630094720000|2021-08-27 20:05:20|11.05|10|11.08|10.02|11.08|10.02|11.05|10|0
1630094730000|2021-08-27 20:05:30|11.05|10|11.05|10|11.05|10|11.05|10|0
1630094750000|2021-08-27 20:05:50|11.08|10.02|11.08|10.02|11.08|10.02|11.08|10.02|0
1630094800000|2021-08-27 20:06:40|11.13|10.07|11.13|10.07|11.13|10.07|11.13|10.07|0
1630094810000|2021-08-27 20:06:50|11.18|10.12|11.18|10.12|11.18|10.12|11.18|10.12|0
1630094820000|2021-08-27 20:07:00|11.16|10.09|11.16|10.09|11.16|10.09|11.16|10.09|0
1630094850000|2021-08-27 20:07:30|11.18|10.12|11.18|10.12|11.18|10.12|11.18|10.12|0
1630094860000|2021-08-27 20:07:40|11.21|10.14|11.21|10.14|11.21|10.14|11.21|10.14|0
1630094870000|2021-08-27 20:07:50|11.24|10.17|11.24|10.17|11.24|10.17|11.24|10.17|0
1630094880000|2021-08-27 20:08:00|11.27|10.19|11.27|10.19|11.27|10.19|11.24|10.17|0
1630094890000|2021-08-27 20:08:10|11.29|10.22|11.32|10.24|11.32|10.24|11.29|10.22|0
1630094900000|2021-08-27 20:08:20|11.29|10.22|11.27|10.19|11.29|10.22|11.27|10.19|0
1630094910000|2021-08-27 20:08:30|11.29|10.22|11.27|10.19|11.29|10.22|11.27|10.19|0
1630094940000|2021-08-27 20:09:00|11.26||11.26||11.26||11.26||0
1630094960000|2021-08-27 20:09:20|11.29|10.22|11.29|10.22|11.29|10.22|11.29|10.22|0
1630094970000|2021-08-27 20:09:30|11.32|10.24|11.37|10.29|11.37|10.29|11.32|10.24|0
1630094980000|2021-08-27 20:09:40|11.35|10.27|11.35|10.27|11.35|10.27|11.35|10.27|0
1630094990000|2021-08-27 20:09:50|11.32|10.24|11.35|10.27|11.35|10.27|11.32|10.24|0
1630095000000|2021-08-27 20:10:00|11.29|10.22|11.29|10.22|11.29|10.22|11.29|10.22|0
1630095020000|2021-08-27 20:10:20|11.32|10.24|11.32|10.24|11.32|10.24|11.32|10.24|0
1630095030000|2021-08-27 20:10:30|11.35|10.27|11.35|10.27|11.35|10.27|11.35|10.27|0
1630095040000|2021-08-27 20:10:40|11.32|10.24|11.32|10.24|11.35|10.27|11.32|10.24|0
1630095090000|2021-08-27 20:11:30|11.35|10.26|11.35|10.26|11.35|10.26|11.35|10.26|0
1630095130000|2021-08-27 20:12:10|11.34||11.34||11.34||11.34||0
1630095140000|2021-08-27 20:12:20|11.32|10.24|11.32|10.24|11.32|10.24|11.32|10.24|0
1630095150000|2021-08-27 20:12:30|11.34|10.26|11.32|10.24|11.34|10.26|11.32|10.24|0
1630095260000|2021-08-27 20:14:20|11.29|10.21|11.26|10.19|11.29|10.21|11.26|10.19|0
1630095270000|2021-08-27 20:14:30|11.29|10.21|11.29|10.21|11.29|10.21|11.29|10.21|0
1630095280000|2021-08-27 20:14:40|11.26|10.19|11.26|10.19|11.29|10.21|11.26|10.19|0
1630095290000|2021-08-27 20:14:50|11.29|10.21|11.26|10.19|11.29|10.21|11.26|10.19|0
1630307100000|2021-08-30 07:05:00|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630307110000|2021-08-30 07:05:10|10.52|9.52|10.52|9.52|10.52|9.52|10.5|9.5|0
1630307120000|2021-08-30 07:05:20|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630307140000|2021-08-30 07:05:40|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630307150000|2021-08-30 07:05:50|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630307160000|2021-08-30 07:06:00|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630307170000|2021-08-30 07:06:10|10.53|9.53|10.56|9.55|10.56|9.55|10.53|9.53|0
1630307180000|2021-08-30 07:06:20|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630307190000|2021-08-30 07:06:30|10.48|9.48|10.48|9.48|10.48|9.48|10.48|9.48|0
1630307200000|2021-08-30 07:06:40|10.45|9.46|10.41|9.42|10.45|9.46|10.41|9.42|0
1630307210000|2021-08-30 07:06:50|10.43|9.43|10.43|9.43|10.43|9.43|10.43|9.43|0
1630307220000|2021-08-30 07:07:00|10.45|9.46|10.48|9.48|10.48|9.48|10.45|9.46|0
1630307240000|2021-08-30 07:07:20|10.45|9.46|10.45|9.46|10.45|9.46|10.45|9.46|0
1630307250000|2021-08-30 07:07:30|10.46|9.47|10.45|9.46|10.46|9.47|10.45|9.46|0
1630307260000|2021-08-30 07:07:40|10.48|9.48|10.5|9.5|10.5|9.5|10.48|9.48|0
1630307270000|2021-08-30 07:07:50|10.48|9.48|10.48|9.48|10.48|9.48|10.48|9.48|0
1630307280000|2021-08-30 07:08:00|10.45|9.46|10.46|9.47|10.46|9.47|10.45|9.46|0
1630307290000|2021-08-30 07:08:10|10.48|9.48|10.5|9.5|10.5|9.5|10.48|9.48|0
1630307300000|2021-08-30 07:08:20|10.52|9.51|10.52|9.51|10.52|9.51|10.52|9.51|0
1630307310000|2021-08-30 07:08:30|10.5|9.5|10.52|9.51|10.52|9.51|10.5|9.5|0
1630307320000|2021-08-30 07:08:40|10.5|9.5|10.53|9.53|10.53|9.53|10.5|9.5|0
1630307350000|2021-08-30 07:09:10|10.5|9.5|10.48|9.48|10.5|9.5|10.48|9.48|0
1630307360000|2021-08-30 07:09:20|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630307370000|2021-08-30 07:09:30|10.52|9.51|10.53|9.53|10.53|9.53|10.52|9.51|0
1630307380000|2021-08-30 07:09:40|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630307390000|2021-08-30 07:09:50|10.52|9.51|10.53|9.52|10.53|9.52|10.52|9.51|0
1630307400000|2021-08-30 07:10:00|10.54|9.54|10.55|9.55|10.55|9.55|10.53|9.52|0
1630307410000|2021-08-30 07:10:10|10.53|9.52|10.53|9.52|10.53|9.52|10.53|9.52|0
1630307430000|2021-08-30 07:10:30|10.55|9.55|10.55|9.55|10.55|9.55|10.55|9.55|0
1630307440000|2021-08-30 07:10:40|10.53|9.52|10.55|9.55|10.55|9.55|10.53|9.52|0
1630307450000|2021-08-30 07:10:50|10.53|9.52|10.53|9.52|10.54|9.54|10.53|9.52|0
1630307460000|2021-08-30 07:11:00|10.55|9.55|10.54|9.54|10.55|9.55|10.54|9.54|0
1630307470000|2021-08-30 07:11:10|10.55|9.55|10.58|9.57|10.58|9.57|10.55|9.55|0
1630307480000|2021-08-30 07:11:20|10.55|9.55|10.58|9.57|10.58|9.57|10.55|9.55|0
1630307490000|2021-08-30 07:11:30|10.55|9.55|10.58|9.57|10.58|9.57|10.55|9.55|0
1630307500000|2021-08-30 07:11:40|10.6|9.59|10.55|9.55|10.6|9.59|10.55|9.55|0
1630307520000|2021-08-30 07:12:00|10.58|9.57|10.57|9.56|10.58|9.57|10.57|9.56|0
1630307530000|2021-08-30 07:12:10|10.58|9.57|10.55|9.55|10.58|9.57|10.55|9.55|0
1630307540000|2021-08-30 07:12:20|10.58|9.57|10.58|9.57|10.59|9.58|10.58|9.57|0
1630307550000|2021-08-30 07:12:30|10.59|9.58|10.6|9.59|10.6|9.59|10.59|9.58|0
1630307560000|2021-08-30 07:12:40|10.63|9.62|10.6|9.59|10.63|9.62|10.6|9.59|0
1630307580000|2021-08-30 07:13:00|10.58|9.57|10.58|9.57|10.58|9.57|10.58|9.57|0
1630307590000|2021-08-30 07:13:10|10.59|9.58|10.6|9.59|10.6|9.59|10.59|9.58|0
1630307610000|2021-08-30 07:13:30|10.62|9.61|10.6|9.59|10.62|9.61|10.6|9.59|0
1630307620000|2021-08-30 07:13:40|10.63|9.62|10.63|9.62|10.63|9.62|10.63|9.62|0
1630307630000|2021-08-30 07:13:50|10.6|9.59|10.6|9.59|10.6|9.59|10.6|9.59|0
1630307640000|2021-08-30 07:14:00|10.58|9.57|10.6|9.59|10.6|9.59|10.58|9.57|0
1630307650000|2021-08-30 07:14:10|10.63|9.62|10.63|9.62|10.63|9.62|10.63|9.62|0
1630307660000|2021-08-30 07:14:20|10.62|9.61|10.63|9.62|10.63|9.62|10.62|9.61|0
1630307670000|2021-08-30 07:14:30|10.6|9.59|10.63|9.62|10.63|9.62|10.6|9.59|0
1630307680000|2021-08-30 07:14:40|10.6|9.59|10.6|9.59|10.6|9.59|10.6|9.59|0
1630307690000|2021-08-30 07:14:50|10.62|9.6|10.6|9.59|10.62|9.6|10.6|9.59|0
1630307700000|2021-08-30 07:15:00|10.58|9.57|10.58|9.57|10.58|9.57|10.58|9.57|0
1630307720000|2021-08-30 07:15:20|10.6|9.59|10.62|9.6|10.62|9.6|10.6|9.59|0
1630307730000|2021-08-30 07:15:30|10.6|9.59|10.6|9.59|10.6|9.59|10.6|9.59|0
1630307750000|2021-08-30 07:15:50|10.63|9.62|10.63|9.62|10.65|9.64|10.63|9.62|0
1630307780000|2021-08-30 07:16:20|10.6|9.59|10.6|9.59|10.6|9.59|10.6|9.59|0
1630307810000|2021-08-30 07:16:50|10.57|9.57|10.57|9.57|10.57|9.57|10.57|9.57|0
1630307860000|2021-08-30 07:17:40|10.55|9.54|10.55|9.54|10.55|9.54|10.55|9.54|0
1630307870000|2021-08-30 07:17:50|10.52|9.52|10.52|9.52|10.52|9.52|10.52|9.52|0
1630307890000|2021-08-30 07:18:10|10.54|9.53|10.52|9.52|10.54|9.53|10.52|9.52|0
1630307900000|2021-08-30 07:18:20|10.55|9.54|10.57|9.57|10.57|9.57|10.55|9.54|0
1630307910000|2021-08-30 07:18:30|10.56|9.56|10.55|9.54|10.56|9.56|10.55|9.54|0
1630307920000|2021-08-30 07:18:40|10.57|9.57|10.55|9.54|10.57|9.57|10.55|9.54|0
1630307930000|2021-08-30 07:18:50|10.52|9.52|10.53|9.53|10.53|9.53|10.52|9.52|0
1630307940000|2021-08-30 07:19:00|10.55|9.54|10.52|9.52|10.55|9.54|10.52|9.52|0
1630307950000|2021-08-30 07:19:10|10.55|9.54|10.55|9.54|10.55|9.54|10.55|9.54|0
1630307960000|2021-08-30 07:19:20|10.56|9.55|10.55|9.54|10.56|9.55|10.55|9.54|0
1630307970000|2021-08-30 07:19:30|10.52|9.52|10.52|9.52|10.55|9.54|10.52|9.52|0
1630307980000|2021-08-30 07:19:40|10.55|9.54|10.55|9.54|10.55|9.54|10.55|9.54|0
1630307990000|2021-08-30 07:19:50|10.57|9.57|10.57|9.57|10.57|9.57|10.57|9.57|0
1630308000000|2021-08-30 07:20:00|10.55|9.54|10.56|9.55|10.56|9.55|10.55|9.54|0
1630308010000|2021-08-30 07:20:10|10.57|9.57|10.6|9.59|10.6|9.59|10.57|9.57|0
1630308030000|2021-08-30 07:20:30|10.57|9.57|10.56|9.55|10.57|9.57|10.56|9.55|0
1630308040000|2021-08-30 07:20:40|10.57|9.57|10.56|9.55|10.57|9.57|10.56|9.55|0
1630308050000|2021-08-30 07:20:50|10.55|9.54|10.55|9.54|10.57|9.56|10.55|9.54|0
1630308060000|2021-08-30 07:21:00|10.57|9.56|10.57|9.56|10.57|9.56|10.57|9.56|0
1630308090000|2021-08-30 07:21:30|10.52|9.52|10.55|9.54|10.55|9.54|10.52|9.52|0
1630308100000|2021-08-30 07:21:40|10.52|9.52|10.52|9.52|10.54|9.54|10.52|9.52|0
1630308120000|2021-08-30 07:22:00|10.49|9.49|10.49|9.49|10.49|9.49|10.49|9.49|0
1630308130000|2021-08-30 07:22:10|10.47|9.47|10.47|9.47|10.49|9.49|10.47|9.47|0
1630308140000|2021-08-30 07:22:20|10.49|9.49|10.41|9.42|10.49|9.49|10.41|9.42|0
1630308150000|2021-08-30 07:22:30|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630308160000|2021-08-30 07:22:40|10.41|9.42|10.44|9.45|10.44|9.45|10.41|9.42|0
1630308170000|2021-08-30 07:22:50|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630308180000|2021-08-30 07:23:00|10.44|9.45|10.44|9.45|10.44|9.45|10.44|9.45|0
1630308190000|2021-08-30 07:23:10|10.41|9.42|10.44|9.45|10.44|9.45|10.41|9.42|0
1630308200000|2021-08-30 07:23:20|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630308220000|2021-08-30 07:23:40|10.44|9.45|10.44|9.45|10.44|9.45|10.44|9.45|0
1630308230000|2021-08-30 07:23:50|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630308240000|2021-08-30 07:24:00|10.43|9.43|10.44|9.45|10.44|9.45|10.43|9.43|0
1630308260000|2021-08-30 07:24:20||9.44||9.44||9.44||9.44|0
1630308300000|2021-08-30 07:25:00|10.41|9.42|10.39|9.4|10.41|9.42|10.39|9.4|0
1630308310000|2021-08-30 07:25:10|10.41|9.42|10.44|9.44|10.44|9.44|10.41|9.42|0
1630308340000|2021-08-30 07:25:40|10.46|9.47|10.46|9.47|10.46|9.47|10.46|9.47|0
1630308380000|2021-08-30 07:26:20|10.49|9.49|10.52|9.51|10.52|9.51|10.49|9.49|0
1630308400000|2021-08-30 07:26:40|10.53|9.53|10.54|9.54|10.54|9.54|10.53|9.53|0
1630308410000|2021-08-30 07:26:50|10.52|9.51|10.52|9.51|10.52|9.51|10.52|9.51|0
1630308430000|2021-08-30 07:27:10|10.51||10.51||10.51||10.51||0
1630308450000|2021-08-30 07:27:30|10.53|9.53|10.51|9.51|10.53|9.53|10.51|9.51|0
1630308460000|2021-08-30 07:27:40|10.54|9.54|10.51|9.51|10.54|9.54|10.51|9.51|0
1630308470000|2021-08-30 07:27:50|10.53|9.53|10.51|9.51|10.54|9.54|10.51|9.51|0
1630308480000|2021-08-30 07:28:00|10.54|9.54|10.57|9.56|10.57|9.56|10.54|9.54|0
1630308520000|2021-08-30 07:28:40|10.55|9.55|10.55|9.55|10.55|9.55|10.55|9.55|0
1630308530000|2021-08-30 07:28:50|10.54|9.54|10.59|9.58|10.59|9.58|10.54|9.54|0
1630308540000|2021-08-30 07:29:00|10.57|9.56|10.57|9.56|10.57|9.56|10.57|9.56|0
1630308550000|2021-08-30 07:29:10|10.58|9.57|10.59|9.58|10.59|9.58|10.58|9.57|0
1630308560000|2021-08-30 07:29:20|10.62|9.61|10.62|9.61|10.62|9.61|10.62|9.61|0
1630308580000|2021-08-30 07:29:40|10.59|9.58|10.59|9.58|10.59|9.58|10.59|9.58|0
1630308600000|2021-08-30 07:30:00|10.57|9.56|10.56|9.56|10.57|9.56|10.56|9.56|0
1630308610000|2021-08-30 07:30:10|10.58|9.57|10.58|9.57|10.58|9.57|10.56|9.56|0
1630308620000|2021-08-30 07:30:20|10.59|9.58|10.56|9.56|10.59|9.58|10.56|9.56|0
1630308630000|2021-08-30 07:30:30|10.55|9.55|10.55|9.55|10.55|9.55|10.55|9.55|0
1630308640000|2021-08-30 07:30:40|10.54|9.53|10.54|9.53|10.54|9.53|10.54|9.53|0
1630308650000|2021-08-30 07:30:50|10.56|9.56|10.54|9.53|10.56|9.56|10.54|9.53|0
1630308670000|2021-08-30 07:31:10|10.56|9.56|10.56|9.56|10.56|9.56|10.56|9.56|0
1630308680000|2021-08-30 07:31:20|10.54|9.53|10.54|9.53|10.54|9.53|10.54|9.53|0
1630308690000|2021-08-30 07:31:30|10.56|9.56|10.54|9.53|10.56|9.56|10.54|9.53|0
1630308720000|2021-08-30 07:32:00|10.56|9.56|10.51|9.51|10.56|9.56|10.51|9.51|0
1630308770000|2021-08-30 07:32:50|10.54|9.53|10.54|9.53|10.54|9.53|10.54|9.53|0
1630308790000|2021-08-30 07:33:10|10.51|9.51|10.51|9.51|10.51|9.51|10.51|9.51|0
1630308840000|2021-08-30 07:34:00|10.52|9.52|10.51|9.51|10.52|9.52|10.51|9.51|0
1630308850000|2021-08-30 07:34:10|10.55|9.54|10.54|9.53|10.56|9.56|10.54|9.53|0
1630308870000|2021-08-30 07:34:30|10.51|9.51|10.52|9.52|10.54|9.53|10.51|9.51|0
1630308880000|2021-08-30 07:34:40|10.51|9.51|10.54|9.53|10.54|9.53|10.51|9.51|0
1630308890000|2021-08-30 07:34:50|10.52|9.52|10.54|9.53|10.54|9.53|10.51|9.51|0
1630308920000|2021-08-30 07:35:20|10.51|9.51|10.53|9.53|10.53|9.53|10.51|9.51|0
1630308940000|2021-08-30 07:35:40|10.56|9.56|10.56|9.56|10.56|9.56|10.56|9.56|0
1630308950000|2021-08-30 07:35:50|10.55|9.54|10.56|9.55|10.56|9.55|10.53|9.53|0
1630308960000|2021-08-30 07:36:00|10.59|9.58|10.59|9.58|10.59|9.58|10.59|9.58|0
1630308970000|2021-08-30 07:36:10|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630308990000|2021-08-30 07:36:30|10.59|9.58|10.59|9.58|10.59|9.58|10.59|9.58|0
1630309000000|2021-08-30 07:36:40|10.56|9.55|10.59|9.58|10.59|9.58|10.56|9.55|0
1630309020000|2021-08-30 07:37:00|10.61|9.6|10.61|9.6|10.61|9.6|10.61|9.6|0
1630309030000|2021-08-30 07:37:10|10.59|9.58|10.59|9.58|10.59|9.58|10.59|9.58|0
1630309040000|2021-08-30 07:37:20|10.61|9.6|10.59|9.58|10.61|9.6|10.59|9.58|0
1630309050000|2021-08-30 07:37:30|10.61|9.6|10.59|9.58|10.61|9.6|10.59|9.58|0
1630309070000|2021-08-30 07:37:50|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309080000|2021-08-30 07:38:00|10.59|9.58|10.56|9.55|10.59|9.58|10.56|9.55|0
1630309090000|2021-08-30 07:38:10|10.59|9.58|10.59|9.58|10.59|9.58|10.59|9.58|0
1630309100000|2021-08-30 07:38:20|10.58||10.58||10.58||10.58||0
1630309110000|2021-08-30 07:38:30|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309130000|2021-08-30 07:38:50|10.58|9.58|10.56|9.55|10.58|9.58|10.56|9.55|0
1630309180000|2021-08-30 07:39:40|10.57|9.56|10.57|9.56|10.57|9.56|10.57|9.56|0
1630309190000|2021-08-30 07:39:50|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309200000|2021-08-30 07:40:00|10.53|9.53|10.56|9.55|10.56|9.55|10.53|9.53|0
1630309210000|2021-08-30 07:40:10|10.53|9.53|10.56|9.55|10.56|9.55|10.53|9.53|0
1630309220000|2021-08-30 07:40:20|10.58|9.58|10.58|9.58|10.58|9.58|10.58|9.58|0
1630309250000|2021-08-30 07:40:50|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309260000|2021-08-30 07:41:00|10.57|9.56|10.56|9.55|10.57|9.56|10.56|9.55|0
1630309270000|2021-08-30 07:41:10|10.61|9.6|10.61|9.6|10.61|9.6|10.61|9.6|0
1630309280000|2021-08-30 07:41:20|10.58|9.57|10.58|9.57|10.58|9.57|10.58|9.57|0
1630309300000|2021-08-30 07:41:40|10.57|9.56|10.56|9.55|10.57|9.56|10.56|9.55|0
1630309320000|2021-08-30 07:42:00|10.54|9.54|10.53|9.53|10.54|9.54|10.53|9.53|0
1630309330000|2021-08-30 07:42:10|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309340000|2021-08-30 07:42:20|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630309350000|2021-08-30 07:42:30|10.56|9.55|10.56|9.55|10.56|9.55|10.56|9.55|0
1630309360000|2021-08-30 07:42:40|10.53|9.53|10.53|9.53|10.53|9.53|10.53|9.53|0
1630309380000|2021-08-30 07:43:00|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630309400000|2021-08-30 07:43:20|10.49|9.49|10.49|9.49|10.49|9.49|10.49|9.49|0
1630309410000|2021-08-30 07:43:30|10.48|9.48|10.5|9.5|10.5|9.5|10.48|9.48|0
1630309440000|2021-08-30 07:44:00|10.52|9.51|10.5|9.5|10.52|9.51|10.5|9.5|0
1630309460000|2021-08-30 07:44:20|10.48|9.48|10.5|9.5|10.5|9.5|10.48|9.48|0
1630309490000|2021-08-30 07:44:50|10.48|9.48|10.48|9.48|10.48|9.48|10.48|9.48|0
1630309510000|2021-08-30 07:45:10|10.49|9.49|10.48|9.48|10.49|9.49|10.48|9.48|0
1630309520000|2021-08-30 07:45:20|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630309530000|2021-08-30 07:45:30|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309540000|2021-08-30 07:45:40|10.48|9.48|10.48|9.48|10.48|9.48|10.48|9.48|0
1630309550000|2021-08-30 07:45:50|10.45|9.45|10.42|9.43|10.45|9.45|10.42|9.43|0
1630309560000|2021-08-30 07:46:00|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309570000|2021-08-30 07:46:10|10.44|9.44|10.44|9.44|10.45|9.45|10.44|9.44|0
1630309580000|2021-08-30 07:46:20|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309590000|2021-08-30 07:46:30|10.5|9.5|10.47|9.48|10.5|9.5|10.45|9.45|0
1630309600000|2021-08-30 07:46:40|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309610000|2021-08-30 07:46:50|10.42|9.43|10.42|9.43|10.42|9.43|10.42|9.43|0
1630309670000|2021-08-30 07:47:50|10.41|9.42|10.42|9.43|10.42|9.43|10.41|9.42|0
1630309680000|2021-08-30 07:48:00|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309690000|2021-08-30 07:48:10|10.47|9.48|10.47|9.48|10.47|9.48|10.47|9.48|0
1630309720000|2021-08-30 07:48:40|10.5|9.5|10.5|9.5|10.5|9.5|10.49|9.49|0
1630309730000|2021-08-30 07:48:50|10.47|9.48|10.47|9.48|10.47|9.48|10.47|9.48|0
1630309750000|2021-08-30 07:49:10|10.5|9.5|10.47|9.48|10.5|9.5|10.47|9.48|0
1630309780000|2021-08-30 07:49:40|10.46|9.46|10.46|9.46|10.46|9.46|10.46|9.46|0
1630309790000|2021-08-30 07:49:50|10.45|9.45|10.47|9.48|10.47|9.48|10.45|9.45|0
1630309800000|2021-08-30 07:50:00|10.45|9.45|10.47|9.47|10.47|9.47|10.45|9.45|0
1630309810000|2021-08-30 07:50:10|10.45|9.45|10.45|9.45|10.45|9.45|10.45|9.45|0
1630309820000|2021-08-30 07:50:20|10.47|9.47|10.45|9.45|10.47|9.47|10.45|9.45|0
1630309830000|2021-08-30 07:50:30|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630309840000|2021-08-30 07:50:40|10.49|9.49|10.45|9.45|10.49|9.49|10.45|9.45|0
1630309860000|2021-08-30 07:51:00|10.47|9.47|10.45|9.45|10.47|9.47|10.45|9.45|0
1630309910000|2021-08-30 07:51:50|10.46|9.46|10.45|9.45|10.46|9.46|10.45|9.45|0
1630309920000|2021-08-30 07:52:00|10.44|9.46|10.46|9.46|10.46|9.46|10.44|9.46|0
1630309930000|2021-08-30 07:52:10|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630309940000|2021-08-30 07:52:20|10.46|9.46|10.47|9.47|10.47|9.47|10.46|9.46|0
1630309980000|2021-08-30 07:53:00|10.5|9.5|10.5|9.5|10.5|9.5|10.5|9.5|0
1630310000000|2021-08-30 07:53:20|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630310070000|2021-08-30 07:54:30|10.44|9.45|10.44|9.45|10.44|9.45|10.44|9.45|0
1630310110000|2021-08-30 07:55:10|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630310120000|2021-08-30 07:55:20|10.44|9.45|10.44|9.45|10.44|9.45|10.44|9.45|0
1630310160000|2021-08-30 07:56:00|10.47|9.47|10.49|9.49|10.49|9.49|10.47|9.47|0
1630310220000|2021-08-30 07:57:00|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630310230000|2021-08-30 07:57:10|10.49|9.49|10.49|9.49|10.49|9.49|10.49|9.49|0
1630310250000|2021-08-30 07:57:30|10.47|9.47|10.47|9.47|10.47|9.47|10.47|9.47|0
1630310260000|2021-08-30 07:57:40|10.44|9.45|10.44|9.45|10.44|9.45|10.44|9.45|0
1630310290000|2021-08-30 07:58:10|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630310350000|2021-08-30 07:59:10|10.44|9.45|10.41|9.42|10.44|9.45|10.41|9.42|0
1630310380000|2021-08-30 07:59:40|10.39|9.4|10.39|9.4|10.39|9.4|10.39|9.4|0
1630310390000|2021-08-30 07:59:50|10.4|9.41|10.39|9.4|10.4|9.41|10.39|9.4|0
1630310400000|2021-08-30 08:00:00|10.41|9.42|10.4|9.41|10.41|9.42|10.4|9.41|0
1630310410000|2021-08-30 08:00:10|10.39|9.4|10.39|9.4|10.39|9.4|10.39|9.4|0
1630310420000|2021-08-30 08:00:20|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630310440000|2021-08-30 08:00:40|10.4|9.41|10.39|9.4|10.4|9.41|10.39|9.4|0
1630310470000|2021-08-30 08:01:10|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630310500000|2021-08-30 08:01:40|10.44|9.44|10.44|9.44|10.44|9.44|10.44|9.44|0
1630310510000|2021-08-30 08:01:50|10.45|9.46|10.44|9.44|10.45|9.46|10.44|9.44|0
1630310520000|2021-08-30 08:02:00|10.46|9.47|10.44|9.44|10.46|9.47|10.44|9.44|0
1630310540000|2021-08-30 08:02:20|10.45|9.46|10.46|9.47|10.46|9.47|10.44|9.44|0
1630310620000|2021-08-30 08:03:40|10.45|9.45|10.44|9.44|10.45|9.45|10.44|9.44|0
1630310630000|2021-08-30 08:03:50|10.45|9.45|10.44|9.44|10.45|9.45|10.44|9.44|0
1630310640000|2021-08-30 08:04:00|10.46|9.47|10.46|9.47|10.46|9.47|10.46|9.47|0
1630310650000|2021-08-30 08:04:10|10.44|9.44|10.44|9.44|10.45|9.45|10.44|9.44|0
1630310660000|2021-08-30 08:04:20|10.46|9.47|10.46|9.47|10.46|9.47|10.46|9.47|0
1630310670000|2021-08-30 08:04:30|10.44|9.44|10.44|9.44|10.44|9.44|10.44|9.44|0
1630310680000|2021-08-30 08:04:40|10.46|9.47|10.46|9.47|10.46|9.47|10.46|9.47|0
1630310710000|2021-08-30 08:05:10||9.46||9.46||9.46||9.46|0
1630310760000|2021-08-30 08:06:00|10.49|9.49|10.46|9.46|10.49|9.49|10.46|9.46|0
1630310770000|2021-08-30 08:06:10|10.47|9.48|10.49|9.49|10.49|9.49|10.47|9.48|0
1630310780000|2021-08-30 08:06:20|10.46|9.46|10.47|9.48|10.47|9.48|10.46|9.46|0
1630310790000|2021-08-30 08:06:30|10.49|9.49|10.49|9.49|10.49|9.49|10.49|9.49|0
1630310800000|2021-08-30 08:06:40|10.46|9.46|10.46|9.46|10.46|9.46|10.46|9.46|0
1630310810000|2021-08-30 08:06:50|10.49|9.49|10.46|9.46|10.49|9.49|10.46|9.46|0
1630310870000|2021-08-30 08:07:50|10.43|9.44|10.43|9.44|10.43|9.44|10.43|9.44|0
1630310880000|2021-08-30 08:08:00|10.46|9.46|10.43|9.44|10.46|9.46|10.43|9.44|0
1630310900000|2021-08-30 08:08:20|10.46|9.46|10.43|9.44|10.46|9.46|10.43|9.44|0
1630310910000|2021-08-30 08:08:30|10.45|9.45|10.43|9.44|10.45|9.45|10.43|9.44|0
1630310920000|2021-08-30 08:08:40|10.42|9.43|10.41|9.42|10.43|9.44|10.41|9.42|0
1630310940000|2021-08-30 08:09:00|10.42|9.43|10.41|9.42|10.43|9.44|10.41|9.42|0
1630310970000|2021-08-30 08:09:30|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630311020000|2021-08-30 08:10:20|10.41|9.41|10.41|9.41|10.41|9.41|10.41|9.41|0
1630311030000|2021-08-30 08:10:30|10.38|9.39|10.41|9.41|10.41|9.41|10.38|9.39|0
1630311040000|2021-08-30 08:10:40|10.43|9.44|10.43|9.44|10.43|9.44|10.43|9.44|0
1630311050000|2021-08-30 08:10:50|10.41|9.41|10.41|9.41|10.42|9.43|10.41|9.41|0
1630311080000|2021-08-30 08:11:20|10.39|9.4|10.4|9.41|10.41|9.41|10.39|9.4|0
1630311160000|2021-08-30 08:12:40|10.42|9.43|10.43|9.44|10.43|9.44|10.42|9.43|0
1630311230000|2021-08-30 08:13:50|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630311240000|2021-08-30 08:14:00|10.42|9.42|10.4|9.41|10.42|9.42|10.4|9.41|0
1630311300000|2021-08-30 08:15:00|10.39|9.4|10.39|9.4|10.39|9.4|10.39|9.4|0
1630311310000|2021-08-30 08:15:10|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630311350000|2021-08-30 08:15:50|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630311360000|2021-08-30 08:16:00|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630311390000|2021-08-30 08:16:30|10.36|9.38|10.35|9.36|10.36|9.38|10.35|9.36|0
1630311420000|2021-08-30 08:17:00|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630311450000|2021-08-30 08:17:30|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630311470000|2021-08-30 08:17:50|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311540000|2021-08-30 08:19:00|10.25|9.27|10.25|9.27|10.25|9.27|10.25|9.27|0
1630311560000|2021-08-30 08:19:20|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311610000|2021-08-30 08:20:10|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630311620000|2021-08-30 08:20:20|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311630000|2021-08-30 08:20:30|10.3|9.32|10.27|9.29|10.3|9.32|10.27|9.29|0
1630311640000|2021-08-30 08:20:40|10.28|9.3|10.27|9.29|10.28|9.3|10.27|9.29|0
1630311660000|2021-08-30 08:21:00|10.3|9.31|10.3|9.31|10.3|9.31|10.3|9.31|0
1630311680000|2021-08-30 08:21:20|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311720000|2021-08-30 08:22:00|10.26|9.28|10.24|9.27|10.26|9.28|10.24|9.27|0
1630311780000|2021-08-30 08:23:00|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311800000|2021-08-30 08:23:20|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630311810000|2021-08-30 08:23:30|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630311840000|2021-08-30 08:24:00|10.29|9.31|10.28|9.3|10.29|9.31|10.28|9.3|0
1630311850000|2021-08-30 08:24:10|10.29|9.31|10.29|9.31|10.29|9.31|10.27|9.29|0
1630311900000|2021-08-30 08:25:00|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630311930000|2021-08-30 08:25:30||9.33||9.33||9.33||9.33|0
1630311950000|2021-08-30 08:25:50|10.31|9.32|10.29|9.31|10.31|9.32|10.29|9.31|0
1630312100000|2021-08-30 08:28:20|10.26|9.29|10.29|9.31|10.29|9.31|10.26|9.29|0
1630312110000|2021-08-30 08:28:30|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630312120000|2021-08-30 08:28:40|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630312170000|2021-08-30 08:29:30|10.26|9.29|10.26|9.29|10.26|9.29|10.26|9.29|0
1630312210000|2021-08-30 08:30:10|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630312230000|2021-08-30 08:30:30|10.31|9.33|10.29|9.31|10.31|9.33|10.29|9.31|0
1630312240000|2021-08-30 08:30:40|10.3|9.32|10.31|9.33|10.31|9.33|10.3|9.32|0
1630312260000|2021-08-30 08:31:00|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630312270000|2021-08-30 08:31:10|10.3|9.32|10.31|9.33|10.31|9.33|10.3|9.32|0
1630312300000|2021-08-30 08:31:40|10.3|9.32|10.31|9.33|10.31|9.33|10.29|9.31|0
1630312310000|2021-08-30 08:31:50|10.3|9.32|10.29|9.31|10.31|9.33|10.29|9.31|0
1630312350000|2021-08-30 08:32:30|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630312370000|2021-08-30 08:32:50|10.29|9.31|10.31|9.33|10.31|9.33|10.29|9.31|0
1630312390000|2021-08-30 08:33:10|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630312450000|2021-08-30 08:34:10|10.36|9.38|10.36|9.38|10.36|9.38|10.36|9.38|0
1630312470000|2021-08-30 08:34:30|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630312550000|2021-08-30 08:35:50|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630312560000|2021-08-30 08:36:00|10.31|9.33|10.34|9.35|10.34|9.35|10.31|9.33|0
1630312580000|2021-08-30 08:36:20|10.35|9.36|10.34|9.35|10.35|9.36|10.34|9.35|0
1630312620000|2021-08-30 08:37:00|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630312630000|2021-08-30 08:37:10|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630312670000|2021-08-30 08:37:50|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630312700000|2021-08-30 08:38:20|10.32|9.34|10.33|9.35|10.33|9.35|10.32|9.34|0
1630312730000|2021-08-30 08:38:50|10.32|9.34|10.33|9.35|10.33|9.35|10.32|9.34|0
1630312800000|2021-08-30 08:40:00|10.36|9.37|10.35|9.36|10.36|9.37|10.35|9.36|0
1630312810000|2021-08-30 08:40:10|10.33|9.35|10.33|9.35|10.33|9.35|10.33|9.35|0
1630312850000|2021-08-30 08:40:50|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630312870000|2021-08-30 08:41:10|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630312900000|2021-08-30 08:41:40|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630312940000|2021-08-30 08:42:20|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630312950000|2021-08-30 08:42:30|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630312960000|2021-08-30 08:42:40|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630312970000|2021-08-30 08:42:50|10.37|9.38|10.36|9.37|10.37|9.38|10.36|9.37|0
1630312980000|2021-08-30 08:43:00|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313050000|2021-08-30 08:44:10|10.41|9.42|10.41|9.42|10.41|9.42|10.41|9.42|0
1630313070000|2021-08-30 08:44:30|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313080000|2021-08-30 08:44:40|10.36|9.37|10.37|9.38|10.37|9.38|10.36|9.37|0
1630313090000|2021-08-30 08:44:50|10.36|9.37|10.35|9.37|10.36|9.37|10.35|9.37|0
1630313100000|2021-08-30 08:45:00|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313170000|2021-08-30 08:46:10|10.41|9.41|10.41|9.41|10.41|9.41|10.41|9.41|0
1630313210000|2021-08-30 08:46:50|10.4||10.4||10.4||10.4||0
1630313220000|2021-08-30 08:47:00|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313260000|2021-08-30 08:47:40|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630313270000|2021-08-30 08:47:50|10.39|9.4|10.4|9.41|10.4|9.41|10.38|9.39|0
1630313280000|2021-08-30 08:48:00|10.38|9.39|10.4|9.41|10.4|9.41|10.38|9.39|0
1630313310000|2021-08-30 08:48:30|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313380000|2021-08-30 08:49:40|10.36|9.38|10.35|9.37|10.36|9.38|10.35|9.37|0
1630313390000|2021-08-30 08:49:50|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313450000|2021-08-30 08:50:50|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630313480000|2021-08-30 08:51:20|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313510000|2021-08-30 08:51:50|10.4|9.41|10.4|9.41|10.4|9.41|10.4|9.41|0
1630313520000|2021-08-30 08:52:00|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630313560000|2021-08-30 08:52:40|10.37||10.37||10.37||10.37||0
1630313590000|2021-08-30 08:53:10|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630313620000|2021-08-30 08:53:40|10.37|9.39|10.37|9.39|10.37|9.39|10.37|9.39|0
1630313630000|2021-08-30 08:53:50|10.35|9.36|10.35|9.36|10.36|9.37|10.35|9.36|0
1630313650000|2021-08-30 08:54:10|10.37|9.39|10.37|9.39|10.37|9.39|10.37|9.39|0
1630313660000|2021-08-30 08:54:20|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630313670000|2021-08-30 08:54:30|10.37|9.39|10.37|9.39|10.37|9.39|10.37|9.39|0
1630313730000|2021-08-30 08:55:30|10.35|9.36|10.37|9.39|10.37|9.39|10.35|9.36|0
1630313740000|2021-08-30 08:55:40|10.35|9.38|10.35|9.36|10.35|9.38|10.35|9.36|0
1630313780000|2021-08-30 08:56:20|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630313790000|2021-08-30 08:56:30|10.35|9.36|10.37|9.38|10.37|9.38|10.35|9.36|0
1630313800000|2021-08-30 08:56:40|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630313810000|2021-08-30 08:56:50|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630313820000|2021-08-30 08:57:00|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630313890000|2021-08-30 08:58:10|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630313930000|2021-08-30 08:58:50|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630314000000|2021-08-30 09:00:00|10.27|9.29|10.29|9.31|10.29|9.31|10.27|9.29|0
1630314020000|2021-08-30 09:00:20|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630314030000|2021-08-30 09:00:30|10.34|9.36|10.34|9.36|10.34|9.36|10.34|9.36|0
1630314060000|2021-08-30 09:01:00|10.32|9.33|10.32|9.33|10.32|9.33|10.32|9.33|0
1630314090000|2021-08-30 09:01:30|10.34|9.36|10.34|9.36|10.34|9.36|10.34|9.36|0
1630314120000|2021-08-30 09:02:00|10.32|9.33|10.34|9.36|10.34|9.36|10.32|9.33|0
1630314180000|2021-08-30 09:03:00|10.32|9.33|10.32|9.33|10.32|9.33|10.32|9.33|0
1630314240000|2021-08-30 09:04:00|10.34|9.36|10.34|9.36|10.34|9.36|10.34|9.36|0
1630314280000|2021-08-30 09:04:40|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630314290000|2021-08-30 09:04:50|10.35|9.37|10.35|9.37|10.35|9.37|10.34|9.36|0
1630314300000|2021-08-30 09:05:00|10.34|9.36|10.37|9.38|10.37|9.38|10.34|9.36|0
1630314310000|2021-08-30 09:05:10|10.35|9.37|10.34|9.36|10.35|9.37|10.34|9.36|0
1630314330000|2021-08-30 09:05:30|10.35|9.37|10.39|9.4|10.39|9.4|10.35|9.37|0
1630314340000|2021-08-30 09:05:40|10.38|9.39|10.38|9.39|10.38|9.39|10.38|9.39|0
1630314350000|2021-08-30 09:05:50|10.39|9.4|10.37|9.38|10.39|9.4|10.37|9.38|0
1630314370000|2021-08-30 09:06:10|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630314390000|2021-08-30 09:06:30|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630314400000|2021-08-30 09:06:40|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630314410000|2021-08-30 09:06:50|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630314460000|2021-08-30 09:07:40|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630314470000|2021-08-30 09:07:50|10.31|9.33|10.29|9.31|10.31|9.33|10.29|9.31|0
1630314490000|2021-08-30 09:08:10|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630314500000|2021-08-30 09:08:20|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630314520000|2021-08-30 09:08:40|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630314530000|2021-08-30 09:08:50|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630314560000|2021-08-30 09:09:20|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630314570000|2021-08-30 09:09:30|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630314580000|2021-08-30 09:09:40|10.29|9.31|10.29|9.31|10.29|9.31|10.29|9.31|0
1630314610000|2021-08-30 09:10:10|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630314640000|2021-08-30 09:10:40|10.3|9.32|10.28|9.31|10.31|9.33|10.28|9.31|0
1630314670000|2021-08-30 09:11:10|10.26|9.28|10.28|9.31|10.28|9.31|10.26|9.28|0
1630314680000|2021-08-30 09:11:20||9.3||9.3||9.3||9.3|0
1630314730000|2021-08-30 09:12:10|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630314740000|2021-08-30 09:12:20|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630314780000|2021-08-30 09:13:00|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630314790000|2021-08-30 09:13:10|10.23|9.26|10.23|9.26|10.23|9.26|10.23|9.26|0
1630314820000|2021-08-30 09:13:40|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630314880000|2021-08-30 09:14:40|10.23|9.26|10.23|9.26|10.23|9.26|10.23|9.26|0
1630314930000|2021-08-30 09:15:30|10.22|9.25|10.23|9.26|10.23|9.26|10.22|9.25|0
1630314970000|2021-08-30 09:16:10|10.26|9.28|10.26|9.28|10.26|9.28|10.23|9.26|0
1630315000000|2021-08-30 09:16:40|10.24|9.27|10.23|9.26|10.24|9.27|10.23|9.26|0
1630315030000|2021-08-30 09:17:10||9.25||9.25||9.25||9.25|0
1630315040000|2021-08-30 09:17:20|10.22|9.24|10.22|9.24|10.22|9.24|10.22|9.24|0
1630315050000|2021-08-30 09:17:30|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630315060000|2021-08-30 09:17:40|10.23|9.25|10.23|9.25|10.23|9.25|10.23|9.25|0
1630315070000|2021-08-30 09:17:50|10.22|9.24|10.22|9.24|10.22|9.24|10.22|9.24|0
1630315080000|2021-08-30 09:18:00|10.23|9.25|10.23|9.25|10.23|9.25|10.23|9.25|0
1630315110000|2021-08-30 09:18:30|10.25|9.28|10.25|9.28|10.25|9.28|10.25|9.28|0
1630315150000|2021-08-30 09:19:10|10.28|9.3|10.25|9.28|10.28|9.3|10.25|9.28|0
1630315160000|2021-08-30 09:19:20|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630315180000|2021-08-30 09:19:40|10.27|9.29|10.25|9.28|10.27|9.29|10.25|9.28|0
1630315200000|2021-08-30 09:20:00|10.28|9.3|10.25|9.28|10.28|9.3|10.25|9.28|0
1630315210000|2021-08-30 09:20:10|10.23|9.25|10.23|9.25|10.23|9.25|10.23|9.25|0
1630315220000|2021-08-30 09:20:20|10.25|9.28|10.25|9.28|10.25|9.28|10.25|9.28|0
1630315260000|2021-08-30 09:21:00|10.24|9.26|10.23|9.25|10.24|9.26|10.23|9.25|0
1630315280000|2021-08-30 09:21:20|10.25|9.28|10.25|9.28|10.25|9.28|10.25|9.28|0
1630315320000|2021-08-30 09:22:00||9.27||9.27||9.27||9.27|0
1630315330000|2021-08-30 09:22:10|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630315340000|2021-08-30 09:22:20|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630315350000|2021-08-30 09:22:30|10.29|9.31|10.3|9.32|10.3|9.32|10.29|9.31|0
1630315370000|2021-08-30 09:22:50|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630315410000|2021-08-30 09:23:30|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630315430000|2021-08-30 09:23:50|10.33|9.34|10.3|9.32|10.33|9.34|10.3|9.32|0
1630315440000|2021-08-30 09:24:00|10.33|9.34|10.33|9.34|10.33|9.34|10.33|9.34|0
1630315450000|2021-08-30 09:24:10|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630315470000|2021-08-30 09:24:30|10.27|9.3|10.27|9.3|10.27|9.3|10.27|9.3|0
1630315480000|2021-08-30 09:24:40|10.29|9.31|10.27|9.3|10.29|9.31|10.27|9.3|0
1630315490000|2021-08-30 09:24:50|10.25|9.27|10.25|9.27|10.25|9.27|10.25|9.27|0
1630315520000|2021-08-30 09:25:20|10.27|9.3|10.27|9.3|10.27|9.3|10.27|9.3|0
1630315600000|2021-08-30 09:26:40||9.29||9.29||9.29||9.29|0
1630315660000|2021-08-30 09:27:40|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630315740000|2021-08-30 09:29:00|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630315780000|2021-08-30 09:29:40|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630315800000|2021-08-30 09:30:00|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630315910000|2021-08-30 09:31:50|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630315920000|2021-08-30 09:32:00|10.35|9.36|10.35|9.36|10.35|9.36|10.35|9.36|0
1630316000000|2021-08-30 09:33:20|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630316050000|2021-08-30 09:34:10|10.34|9.36|10.34|9.36|10.34|9.36|10.34|9.36|0
1630316060000|2021-08-30 09:34:20|10.32|9.34|10.34|9.36|10.34|9.36|10.32|9.34|0
1630316080000|2021-08-30 09:34:40|10.32|9.34|10.32|9.34|10.32|9.34|10.32|9.34|0
1630316120000|2021-08-30 09:35:20|10.34|9.36|10.34|9.36|10.34|9.36|10.34|9.36|0
1630316160000|2021-08-30 09:36:00|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630316170000|2021-08-30 09:36:10|10.36|9.37|10.34|9.36|10.36|9.37|10.34|9.36|0
1630316180000|2021-08-30 09:36:20|10.36|9.37|10.34|9.36|10.36|9.37|10.34|9.36|0
1630316190000|2021-08-30 09:36:30|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630316230000|2021-08-30 09:37:10|10.39|9.4|10.39|9.4|10.39|9.4|10.39|9.4|0
1630316290000|2021-08-30 09:38:10|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630316340000|2021-08-30 09:39:00|10.39|9.4|10.39|9.4|10.39|9.4|10.39|9.4|0
1630316350000|2021-08-30 09:39:10|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630316470000|2021-08-30 09:41:10|10.35|9.37|10.35|9.37|10.37|9.38|10.35|9.37|0
1630316480000|2021-08-30 09:41:20|10.37|9.38|10.34|9.35|10.37|9.38|10.34|9.35|0
1630316490000|2021-08-30 09:41:30|10.37|9.38|10.37|9.38|10.37|9.38|10.37|9.38|0
1630316500000|2021-08-30 09:41:40|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630316610000|2021-08-30 09:43:30|10.31|9.33|10.31|9.33|10.34|9.35|10.31|9.33|0
1630316670000|2021-08-30 09:44:30|10.33|9.34|10.33|9.34|10.33|9.34|10.33|9.34|0
1630316680000|2021-08-30 09:44:40|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630316690000|2021-08-30 09:44:50|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630316710000|2021-08-30 09:45:10|10.31|9.33|10.31|9.33|10.31|9.33|10.31|9.33|0
1630316720000|2021-08-30 09:45:20|10.32|9.34|10.34|9.35|10.34|9.35|10.32|9.34|0
1630316730000|2021-08-30 09:45:30|10.36|9.38|10.36|9.38|10.36|9.38|10.36|9.38|0
1630316750000|2021-08-30 09:45:50|10.34|9.35|10.34|9.35|10.34|9.35|10.34|9.35|0
1630316760000|2021-08-30 09:46:00|10.35|9.36|10.34|9.35|10.35|9.36|10.34|9.35|0
1630316870000|2021-08-30 09:47:50|10.33||10.33||10.33||10.33||0
1630316980000|2021-08-30 09:49:40|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630317030000|2021-08-30 09:50:30|10.38|9.4|10.38|9.4|10.38|9.4|10.38|9.4|0
1630317080000|2021-08-30 09:51:20|10.36|9.37|10.38|9.39|10.38|9.39|10.36|9.37|0
1630317090000|2021-08-30 09:51:30|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630317100000|2021-08-30 09:51:40|10.33|9.35|10.33|9.35|10.33|9.35|10.33|9.35|0
1630317110000|2021-08-30 09:51:50|10.36|9.37|10.33|9.35|10.36|9.37|10.33|9.35|0
1630317160000|2021-08-30 09:52:40|10.36|9.37|10.36|9.37|10.36|9.37|10.36|9.37|0
1630317170000|2021-08-30 09:52:50|10.33|9.35|10.33|9.35|10.33|9.35|10.33|9.35|0
1630317230000|2021-08-30 09:53:50|10.34|9.36|10.36|9.37|10.36|9.37|10.34|9.36|0
1630317250000|2021-08-30 09:54:10|10.34|9.36|10.36|9.37|10.36|9.37|10.34|9.36|0
1630317260000|2021-08-30 09:54:20|10.33|9.35|10.33|9.35|10.33|9.35|10.33|9.35|0
1630317390000|2021-08-30 09:56:30||9.34||9.34||9.34||9.34|0
1630317410000|2021-08-30 09:56:50|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630317420000|2021-08-30 09:57:00|10.33|9.34|10.3|9.32|10.33|9.34|10.3|9.32|0
1630317430000|2021-08-30 09:57:10|10.33|9.34|10.33|9.34|10.33|9.34|10.33|9.34|0
1630317440000|2021-08-30 09:57:20|10.3|9.32|10.3|9.32|10.3|9.32|10.3|9.32|0
1630317550000|2021-08-30 09:59:10|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630317590000|2021-08-30 09:59:50|10.25|9.27|10.25|9.27|10.26|9.29|10.25|9.27|0
1630317630000|2021-08-30 10:00:30|10.22|9.25|10.24|9.26|10.24|9.26|10.22|9.25|0
1630317640000|2021-08-30 10:00:40|10.25|9.27|10.25|9.27|10.25|9.27|10.25|9.27|0
1630317680000|2021-08-30 10:01:20|10.22|9.25|10.22|9.25|10.22|9.25|10.22|9.25|0
1630317810000|2021-08-30 10:03:30|10.23|9.26|10.25|9.27|10.25|9.27|10.23|9.26|0
1630317890000|2021-08-30 10:04:50|10.22|9.25|10.25|9.27|10.25|9.27|10.22|9.25|0
1630317910000|2021-08-30 10:05:10|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630317930000|2021-08-30 10:05:30|10.25|9.27|10.25|9.27|10.25|9.27|10.25|9.27|0
1630317960000|2021-08-30 10:06:00|10.24||10.24||10.24||10.24||0
1630317990000|2021-08-30 10:06:30|10.27|9.29|10.27|9.29|10.27|9.29|10.27|9.29|0
1630318030000|2021-08-30 10:07:10|10.24|9.27|10.24|9.27|10.24|9.27|10.24|9.27|0
1630318060000|2021-08-30 10:07:40|10.22|9.25|10.22|9.25|10.22|9.25|10.22|9.25|0
1630318070000|2021-08-30 10:07:50||9.24||9.24||9.24||9.24|0
1630318120000|2021-08-30 10:08:40|10.24|9.27|10.24|9.27|10.24|9.27|10.24|9.27|0
1630318130000|2021-08-30 10:08:50|10.22|9.24|10.22|9.24|10.22|9.24|10.22|9.24|0
1630318160000|2021-08-30 10:09:20|10.23|9.26|10.24|9.27|10.24|9.27|10.23|9.26|0
1630318210000|2021-08-30 10:10:10|10.22|9.24|10.19|9.22|10.22|9.24|10.19|9.22|0
1630318240000|2021-08-30 10:10:40|10.22|9.24|10.22|9.24|10.22|9.24|10.22|9.24|0
1630318260000|2021-08-30 10:11:00|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630318270000|2021-08-30 10:11:10|10.2|9.23|10.22|9.24|10.22|9.24|10.2|9.23|0
1630318300000|2021-08-30 10:11:40|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630318310000|2021-08-30 10:11:50|10.22|9.24|10.2|9.23|10.22|9.24|10.19|9.22|0
1630318320000|2021-08-30 10:12:00|10.19|9.22|10.2|9.23|10.2|9.23|10.19|9.22|0
1630318330000|2021-08-30 10:12:10|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630318340000|2021-08-30 10:12:20|10.2|9.23|10.21|9.24|10.21|9.24|10.2|9.23|0
1630318360000|2021-08-30 10:12:40|10.24|9.26|10.24|9.26|10.24|9.26|10.24|9.26|0
1630318550000|2021-08-30 10:15:50|10.23|9.25|10.24|9.26|10.24|9.26|10.23|9.25|0
1630318570000|2021-08-30 10:16:10|10.26|9.29|10.26|9.29|10.26|9.29|10.26|9.29|0
1630318580000|2021-08-30 10:16:20|10.28|9.3|10.28|9.3|10.28|9.3|10.28|9.3|0
1630318590000|2021-08-30 10:16:30|10.26|9.29|10.29|9.31|10.29|9.31|10.26|9.29|0
1630318610000|2021-08-30 10:16:50|10.26|9.29|10.28|9.3|10.28|9.3|10.26|9.29|0
1630318620000|2021-08-30 10:17:00|10.26|9.29|10.26|9.29|10.26|9.29|10.26|9.29|0
1630318640000|2021-08-30 10:17:20||9.28||9.28||9.28||9.28|0
1630318650000|2021-08-30 10:17:30|10.25|9.27|10.24|9.26|10.25|9.27|10.24|9.26|0
1630318660000|2021-08-30 10:17:40|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630318670000|2021-08-30 10:17:50|10.28|9.3|10.29|9.31|10.29|9.31|10.28|9.3|0
1630318740000|2021-08-30 10:19:00|10.26|9.28|10.26|9.28|10.26|9.28|10.26|9.28|0
1630318760000|2021-08-30 10:19:20|10.24|9.26|10.24|9.26|10.24|9.26|10.24|9.26|0
1630318790000|2021-08-30 10:19:50|10.22|9.25|10.21|9.24|10.22|9.25|10.21|9.24|0
1630318810000|2021-08-30 10:20:10|10.18|9.21|10.18|9.21|10.21|9.24|10.18|9.21|0
1630318830000|2021-08-30 10:20:30|10.17|9.2|10.17|9.2|10.17|9.2|10.17|9.2|0
1630318840000|2021-08-30 10:20:40|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630318900000|2021-08-30 10:21:40|10.11|9.14|10.11|9.14|10.11|9.14|10.11|9.14|0
1630318910000|2021-08-30 10:21:50|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630318930000|2021-08-30 10:22:10|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630318970000|2021-08-30 10:22:50|10.14|9.18|10.14|9.18|10.14|9.18|10.14|9.18|0
1630318980000|2021-08-30 10:23:00|10.13|9.17|10.13|9.17|10.14|9.18|10.13|9.17|0
1630319010000|2021-08-30 10:23:30|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630319020000|2021-08-30 10:23:40|10.13|9.17|10.14|9.18|10.14|9.18|10.13|9.17|0
1630319030000|2021-08-30 10:23:50|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630319070000|2021-08-30 10:24:30|10.13|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630319080000|2021-08-30 10:24:40|10.13|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630319090000|2021-08-30 10:24:50|10.14|9.18|10.16|9.19|10.16|9.19|10.14|9.18|0
1630319100000|2021-08-30 10:25:00|10.14|9.18|10.15|9.19|10.15|9.19|10.14|9.18|0
1630319110000|2021-08-30 10:25:10|10.18|9.21|10.15|9.19|10.18|9.21|10.15|9.19|0
1630319120000|2021-08-30 10:25:20|10.17|9.2|10.18|9.21|10.18|9.21|10.17|9.2|0
1630319130000|2021-08-30 10:25:30|10.15|9.19|10.18|9.21|10.18|9.21|10.15|9.19|0
1630319180000|2021-08-30 10:26:20|10.15|9.19|10.15|9.19|10.15|9.19|10.15|9.19|0
1630319250000|2021-08-30 10:27:30|10.13|9.16|10.13|9.16|10.13|9.16|10.13|9.16|0
1630319270000|2021-08-30 10:27:50|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319280000|2021-08-30 10:28:00|10.13|9.16|10.13|9.16|10.13|9.16|10.13|9.16|0
1630319360000|2021-08-30 10:29:20|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319450000|2021-08-30 10:30:50|10.11|9.15|10.13|9.16|10.13|9.16|10.11|9.15|0
1630319490000|2021-08-30 10:31:30|10.12||10.12||10.12||10.12||0
1630319520000|2021-08-30 10:32:00|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319530000|2021-08-30 10:32:10|10.12|9.16|10.1|9.14|10.12|9.16|10.1|9.14|0
1630319540000|2021-08-30 10:32:20|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630319600000|2021-08-30 10:33:20|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319690000|2021-08-30 10:34:50|10.07|9.11|10.1|9.14|10.1|9.14|10.07|9.11|0
1630319700000|2021-08-30 10:35:00|10.07|9.11|10.09|9.12|10.09|9.12|10.07|9.11|0
1630319710000|2021-08-30 10:35:10|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319720000|2021-08-30 10:35:20|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630319740000|2021-08-30 10:35:40|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630319760000|2021-08-30 10:36:00|10.12|9.16|10.12|9.16|10.12|9.16|10.12|9.16|0
1630319780000|2021-08-30 10:36:20|10.1|9.13|10.1|9.13|10.1|9.13|10.1|9.13|0
1630319800000|2021-08-30 10:36:40|10.12|9.16|10.12|9.16|10.12|9.16|10.11|9.15|0
1630319810000|2021-08-30 10:36:50|10.11|9.15|10.12|9.16|10.12|9.16|10.11|9.15|0
1630319820000|2021-08-30 10:37:00|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630319830000|2021-08-30 10:37:10|10.1|9.13|10.12|9.16|10.12|9.16|10.1|9.13|0
1630319870000|2021-08-30 10:37:50|10.1|9.13|10.1|9.13|10.1|9.13|10.1|9.13|0
1630319890000|2021-08-30 10:38:10|10.09||10.09||10.09||10.09||0
1630319960000|2021-08-30 10:39:20|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630319990000|2021-08-30 10:39:50|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630320060000|2021-08-30 10:41:00|10.11|9.14|10.11|9.14|10.11|9.14|10.11|9.14|0
1630320070000|2021-08-30 10:41:10|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630320110000|2021-08-30 10:41:50|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630320170000|2021-08-30 10:42:50|10.05|9.1|10.04|9.09|10.05|9.1|10.04|9.09|0
1630320180000|2021-08-30 10:43:00||9.08||9.08||9.08||9.08|0
1630320230000|2021-08-30 10:43:50|10.02|9.06|10.02|9.06|10.02|9.06|10.02|9.06|0
1630320260000|2021-08-30 10:44:20|9.99|9.04|9.99|9.04|9.99|9.04|9.99|9.04|0
1630320290000|2021-08-30 10:44:50|10.01|9.06|10.01|9.06|10.01|9.06|10.01|9.06|0
1630320300000|2021-08-30 10:45:00|9.99|9.04|10.01|9.06|10.01|9.06|9.99|9.04|0
1630320320000|2021-08-30 10:45:20|10.04|9.08|10.04|9.08|10.04|9.08|10.04|9.08|0
1630320330000|2021-08-30 10:45:30|10.01|9.06|10.04|9.08|10.04|9.08|10.01|9.06|0
1630320340000|2021-08-30 10:45:40|10.01|9.06|10.04|9.08|10.04|9.08|10.01|9.06|0
1630320380000|2021-08-30 10:46:20|10.06|9.11|10.06|9.11|10.06|9.11|10.06|9.11|0
1630320390000|2021-08-30 10:46:30|10.04|9.08|10.06|9.11|10.06|9.11|10.04|9.08|0
1630320410000|2021-08-30 10:46:50|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630320430000|2021-08-30 10:47:10|10.06|9.1|10.06|9.1|10.06|9.1|10.06|9.1|0
1630320440000|2021-08-30 10:47:20|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630320450000|2021-08-30 10:47:30|10.06|9.1|10.09|9.13|10.09|9.13|10.06|9.1|0
1630320460000|2021-08-30 10:47:40|10.06|9.1|10.09|9.13|10.09|9.13|10.06|9.1|0
1630320470000|2021-08-30 10:47:50|10.08|9.12|10.08|9.12|10.08|9.12|10.08|9.12|0
1630320480000|2021-08-30 10:48:00|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630320490000|2021-08-30 10:48:10|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630320530000|2021-08-30 10:48:50|10.1|9.14|10.11|9.15|10.11|9.15|10.1|9.14|0
1630320550000|2021-08-30 10:49:10|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630320560000|2021-08-30 10:49:20|10.13|9.16|10.13|9.16|10.14|9.17|10.11|9.15|0
1630320570000|2021-08-30 10:49:30|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630320600000|2021-08-30 10:50:00|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630320740000|2021-08-30 10:52:20|10.15|9.18|10.14|9.17|10.15|9.18|10.14|9.17|0
1630320750000|2021-08-30 10:52:30|10.15|9.18|10.16|9.19|10.16|9.19|10.15|9.18|0
1630320780000|2021-08-30 10:53:00|10.15|9.18|10.16|9.19|10.16|9.19|10.15|9.18|0
1630320790000|2021-08-30 10:53:10|10.13|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630320810000|2021-08-30 10:53:30|10.13|9.17|10.16|9.19|10.16|9.19|10.13|9.17|0
1630320820000|2021-08-30 10:53:40|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630320830000|2021-08-30 10:53:50|10.15|9.18|10.16|9.19|10.16|9.19|10.13|9.17|0
1630320870000|2021-08-30 10:54:30|10.17|9.2|10.18|9.21|10.18|9.21|10.17|9.2|0
1630320910000|2021-08-30 10:55:10|10.21|9.24|10.21|9.24|10.21|9.24|10.21|9.24|0
1630321000000|2021-08-30 10:56:40|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630321010000|2021-08-30 10:56:50|10.21|9.24|10.2|9.22|10.21|9.24|10.2|9.22|0
1630321020000|2021-08-30 10:57:00|10.21|9.24|10.21|9.24|10.21|9.24|10.2|9.22|0
1630321090000|2021-08-30 10:58:10|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630321140000|2021-08-30 10:59:00|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630321160000|2021-08-30 10:59:20|10.18|9.21|10.16|9.19|10.18|9.21|10.16|9.19|0
1630321200000|2021-08-30 11:00:00|10.17|9.2|10.18|9.21|10.18|9.21|10.17|9.2|0
1630321240000|2021-08-30 11:00:40|10.21|9.23|10.21|9.23|10.21|9.23|10.21|9.23|0
1630321250000|2021-08-30 11:00:50|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630321260000|2021-08-30 11:01:00|10.19|9.22|10.18|9.21|10.19|9.22|10.18|9.21|0
1630321270000|2021-08-30 11:01:10|10.21|9.23|10.21|9.23|10.21|9.23|10.21|9.23|0
1630321280000|2021-08-30 11:01:20|10.2||10.2||10.2||10.2||0
1630321320000|2021-08-30 11:02:00|10.18|9.21|10.2|9.23|10.2|9.23|10.18|9.21|0
1630321340000|2021-08-30 11:02:20|10.18|9.21|10.2|9.23|10.2|9.23|10.18|9.21|0
1630321360000|2021-08-30 11:02:40|10.23|9.26|10.23|9.26|10.23|9.26|10.23|9.26|0
1630321370000|2021-08-30 11:02:50|10.22|9.24|10.22|9.24|10.22|9.24|10.22|9.24|0
1630321380000|2021-08-30 11:03:00|10.23|9.26|10.23|9.26|10.23|9.26|10.23|9.26|0
1630321390000|2021-08-30 11:03:10||9.25||9.25||9.25||9.25|0
1630321420000|2021-08-30 11:03:40|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630321490000|2021-08-30 11:04:50|10.23|9.25|10.2|9.23|10.23|9.25|10.2|9.23|0
1630321570000|2021-08-30 11:06:10|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630321580000|2021-08-30 11:06:20|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630321890000|2021-08-30 11:11:30|10.17|9.2|10.2|9.23|10.2|9.23|10.17|9.2|0
1630321950000|2021-08-30 11:12:30|10.17|9.2|10.2|9.23|10.2|9.23|10.17|9.2|0
1630321990000|2021-08-30 11:13:10|10.17|9.2|10.2|9.23|10.2|9.23|10.17|9.2|0
1630322030000|2021-08-30 11:13:50|10.17|9.2|10.17|9.2|10.17|9.2|10.17|9.2|0
1630322100000|2021-08-30 11:15:00|10.16|9.19|10.14|9.18|10.16|9.19|10.14|9.18|0
1630322120000|2021-08-30 11:15:20|10.12|9.16|10.12|9.16|10.12|9.16|10.12|9.16|0
1630322130000|2021-08-30 11:15:30||9.15||9.15||9.15||9.15|0
1630322140000|2021-08-30 11:15:40|10.11|9.14|10.09|9.13|10.12|9.15|10.09|9.13|0
1630322160000|2021-08-30 11:16:00|10.12|9.15|10.12|9.15|10.12|9.15|10.12|9.15|0
1630322280000|2021-08-30 11:18:00|10.14|9.18|10.14|9.18|10.14|9.18|10.14|9.18|0
1630322380000|2021-08-30 11:19:40|10.12|9.15|10.12|9.15|10.12|9.15|10.12|9.15|0
1630322400000|2021-08-30 11:20:00|10.13|9.16|10.13|9.16|10.13|9.16|10.13|9.16|0
1630322410000|2021-08-30 11:20:10|10.12|9.15|10.12|9.15|10.12|9.15|10.12|9.15|0
1630322440000|2021-08-30 11:20:40|10.11||10.11||10.11||10.11||0
1630322460000|2021-08-30 11:21:00|10.14|9.17|10.11|9.15|10.14|9.17|10.11|9.15|0
1630322540000|2021-08-30 11:22:20|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630322550000|2021-08-30 11:22:30|10.16|9.2|10.16|9.2|10.16|9.2|10.16|9.2|0
1630322580000|2021-08-30 11:23:00|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630322590000|2021-08-30 11:23:10|10.19|9.22|10.16|9.2|10.19|9.22|10.16|9.2|0
1630322610000|2021-08-30 11:23:30|10.18|9.21|10.16|9.2|10.18|9.21|10.16|9.2|0
1630322670000|2021-08-30 11:24:30|10.54|9.54|10.54|9.54|10.54|9.54|10.54|9.54|0
1630322680000|2021-08-30 11:24:40|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630322770000|2021-08-30 11:26:10|10.21|9.23|10.21|9.23|10.21|9.23|10.21|9.23|0
1630322780000|2021-08-30 11:26:20|10.2||10.2||10.2||10.2||0
1630322860000|2021-08-30 11:27:40|10.23|9.26|10.2|9.23|10.23|9.26|10.2|9.23|0
1630322880000|2021-08-30 11:28:00|10.23|9.26|10.2|9.23|10.23|9.26|10.2|9.23|0
1630322910000|2021-08-30 11:28:30|10.23|9.25|10.23|9.25|10.23|9.25|10.23|9.25|0
1630322930000|2021-08-30 11:28:50|10.2|9.23|10.23|9.25|10.23|9.25|10.2|9.23|0
1630322990000|2021-08-30 11:29:50|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323110000|2021-08-30 11:31:50|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630323120000|2021-08-30 11:32:00|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323180000|2021-08-30 11:33:00|10.23|9.25|10.23|9.25|10.23|9.25|10.23|9.25|0
1630323190000|2021-08-30 11:33:10|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323280000|2021-08-30 11:34:40|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630323290000|2021-08-30 11:34:50|10.17|9.2|10.17|9.2|10.17|9.2|10.17|9.2|0
1630323310000|2021-08-30 11:35:10|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323360000|2021-08-30 11:36:00|10.21|9.24|10.22|9.25|10.22|9.25|10.21|9.24|0
1630323420000|2021-08-30 11:37:00|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323430000|2021-08-30 11:37:10|10.22|9.25|10.22|9.25|10.22|9.25|10.21|9.24|0
1630323440000|2021-08-30 11:37:20|10.2|9.23|10.22|9.25|10.22|9.25|10.2|9.23|0
1630323460000|2021-08-30 11:37:40|10.2|9.23|10.2|9.23|10.2|9.23|10.2|9.23|0
1630323520000|2021-08-30 11:38:40|10.17|9.2|10.17|9.2|10.17|9.2|10.17|9.2|0
1630323550000|2021-08-30 11:39:10|10.2|9.22|10.2|9.22|10.2|9.22|10.2|9.22|0
1630323610000|2021-08-30 11:40:10|10.19||10.19||10.19||10.19||0
1630323720000|2021-08-30 11:42:00|10.22|9.25|10.21|9.23|10.22|9.25|10.21|9.23|0
1630323730000|2021-08-30 11:42:10|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630323760000|2021-08-30 11:42:40|10.22|9.25|10.22|9.25|10.22|9.25|10.22|9.25|0
1630323810000|2021-08-30 11:43:30||9.24||9.24||9.24||9.24|0
1630323820000|2021-08-30 11:43:40|10.19|9.22|10.19|9.22|10.19|9.22|10.19|9.22|0
1630324080000|2021-08-30 11:48:00|10.16|9.2|10.16|9.2|10.16|9.2|10.16|9.2|0
1630324100000|2021-08-30 11:48:20|10.18|9.21|10.19|9.22|10.19|9.22|10.18|9.21|0
1630324110000|2021-08-30 11:48:30|10.16|9.2|10.19|9.22|10.19|9.22|10.16|9.2|0
1630324130000|2021-08-30 11:48:50|10.16|9.2|10.16|9.2|10.16|9.2|10.16|9.2|0
1630324140000|2021-08-30 11:49:00|10.19|9.22|10.16|9.2|10.19|9.22|10.16|9.2|0
1630324170000|2021-08-30 11:49:30||9.19||9.19||9.19||9.19|0
1630324280000|2021-08-30 11:51:20|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630324320000|2021-08-30 11:52:00|10.15|9.18|10.14|9.17|10.15|9.18|10.14|9.17|0
1630324330000|2021-08-30 11:52:10|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630324470000|2021-08-30 11:54:30|10.15|9.18|10.16|9.19|10.16|9.19|10.13|9.17|0
1630324710000|2021-08-30 11:58:30|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630324790000|2021-08-30 11:59:50|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630324820000|2021-08-30 12:00:20|10.08|9.12|10.05|9.1|10.08|9.12|10.05|9.1|0
1630324830000|2021-08-30 12:00:30|10.03|9.07|10.03|9.07|10.03|9.07|10.03|9.07|0
1630324840000|2021-08-30 12:00:40|10|9.05|10|9.05|10|9.05|10|9.05|0
1630324860000|2021-08-30 12:01:00|9.98|9.03|9.98|9.03|9.98|9.03|9.98|9.03|0
1630324870000|2021-08-30 12:01:10|9.95|9.01|9.95|9.01|9.95|9.01|9.95|9.01|0
1630324880000|2021-08-30 12:01:20|9.93|8.98|9.9|8.96|9.93|8.98|9.9|8.96|0
1630324890000|2021-08-30 12:01:30|9.88|8.94|9.9|8.96|9.9|8.96|9.88|8.94|0
1630324910000|2021-08-30 12:01:50|9.88|8.94|9.88|8.94|9.88|8.94|9.88|8.94|0
1630324920000|2021-08-30 12:02:00|9.9|8.96|9.88|8.94|9.9|8.96|9.88|8.94|0
1630324950000|2021-08-30 12:02:30|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1630324980000|2021-08-30 12:03:00|9.88|8.94|9.88|8.94|9.88|8.94|9.88|8.94|0
1630324990000|2021-08-30 12:03:10|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1630325010000|2021-08-30 12:03:30|9.88|8.94|9.88|8.94|9.88|8.94|9.85|8.91|0
1630325020000|2021-08-30 12:03:40|9.85|8.91|9.85|8.91|9.85|8.91|9.85|8.91|0
1630325040000|2021-08-30 12:04:00|9.88|8.94|9.88|8.94|9.88|8.94|9.88|8.94|0
1630325090000|2021-08-30 12:04:50|9.9|8.96|9.88|8.94|9.9|8.96|9.88|8.94|0
1630325100000|2021-08-30 12:05:00|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1630325220000|2021-08-30 12:07:00|9.92|8.98|9.92|8.98|9.92|8.98|9.92|8.98|0
1630325250000|2021-08-30 12:07:30|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1630325280000|2021-08-30 12:08:00|9.92|8.98|9.92|8.98|9.92|8.98|9.92|8.98|0
1630325310000|2021-08-30 12:08:30|9.95|9|9.95|9|9.95|9|9.95|9|0
1630325330000|2021-08-30 12:08:50|9.97|9.02|9.97|9.02|9.97|9.02|9.97|9.02|0
1630325340000|2021-08-30 12:09:00|9.95|9|9.95|9|9.97|9.02|9.95|9|0
1630325350000|2021-08-30 12:09:10|9.97|9.02|9.97|9.02|9.97|9.02|9.95|9|0
1630325360000|2021-08-30 12:09:20|9.95|9|9.95|9|9.95|9|9.95|9|0
1630325380000|2021-08-30 12:09:40|9.92|8.98|9.92|8.98|9.92|8.98|9.92|8.98|0
1630325400000|2021-08-30 12:10:00|9.95|9|9.92|8.98|9.95|9|9.92|8.98|0
1630325450000|2021-08-30 12:10:50|9.97|9.02|9.97|9.02|9.97|9.02|9.97|9.02|0
1630325480000|2021-08-30 12:11:20|10|9.04|10|9.04|10|9.04|10|9.04|0
1630325520000|2021-08-30 12:12:00|10.02|9.07|10.02|9.07|10.02|9.07|10.02|9.07|0
1630325570000|2021-08-30 12:12:50|9.99|9.04|9.99|9.04|9.99|9.04|9.99|9.04|0
1630325580000|2021-08-30 12:13:00|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630325590000|2021-08-30 12:13:10|10.04|9.09|10.04|9.09|10.04|9.09|10.04|9.09|0
1630325680000|2021-08-30 12:14:40|10.02|9.06|10.02|9.06|10.02|9.06|10.02|9.06|0
1630325690000|2021-08-30 12:14:50|10.04|9.09|10.07|9.11|10.07|9.11|10.04|9.09|0
1630325700000|2021-08-30 12:15:00|10.04|9.09|10.04|9.09|10.06|9.1|10.04|9.09|0
1630325720000|2021-08-30 12:15:20|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630325760000|2021-08-30 12:16:00|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630325830000|2021-08-30 12:17:10|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630325840000|2021-08-30 12:17:20|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630325860000|2021-08-30 12:17:40|10.12|9.15|10.12|9.15|10.12|9.15|10.12|9.15|0
1630325870000|2021-08-30 12:17:50|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630325910000|2021-08-30 12:18:30|10.12|9.15|10.09|9.13|10.12|9.15|10.09|9.13|0
1630325920000|2021-08-30 12:18:40|10.12|9.15|10.12|9.15|10.12|9.15|10.12|9.15|0
1630325940000|2021-08-30 12:19:00|10.09|9.13|10.12|9.15|10.12|9.15|10.09|9.13|0
1630325960000|2021-08-30 12:19:20|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630326010000|2021-08-30 12:20:10|10.12|9.15|10.12|9.15|10.12|9.15|10.1|9.14|0
1630326030000|2021-08-30 12:20:30|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630326040000|2021-08-30 12:20:40|10.12|9.15|10.14|9.17|10.14|9.17|10.12|9.15|0
1630326050000|2021-08-30 12:20:50|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326090000|2021-08-30 12:21:30|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630326180000|2021-08-30 12:23:00|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326190000|2021-08-30 12:23:10|10.14|9.17|10.09|9.13|10.14|9.17|10.09|9.13|0
1630326220000|2021-08-30 12:23:40|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326230000|2021-08-30 12:23:50|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630326340000|2021-08-30 12:25:40|10.06|9.1|10.06|9.1|10.06|9.1|10.06|9.1|0
1630326350000|2021-08-30 12:25:50|10.09|9.13|10.09|9.13|10.09|9.13|10.09|9.13|0
1630326400000|2021-08-30 12:26:40|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326460000|2021-08-30 12:27:40|10.14|9.17|10.14|9.17|10.14|9.17|10.14|9.17|0
1630326480000|2021-08-30 12:28:00|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326490000|2021-08-30 12:28:10|10.14|9.17|10.13|9.17|10.14|9.17|10.13|9.17|0
1630326520000|2021-08-30 12:28:40|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326540000|2021-08-30 12:29:00|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630326550000|2021-08-30 12:29:10|10.11|9.15|10.11|9.15|10.11|9.15|10.11|9.15|0
1630326560000|2021-08-30 12:29:20|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630326680000|2021-08-30 12:31:20|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326740000|2021-08-30 12:32:20|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630326760000|2021-08-30 12:32:40|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326830000|2021-08-30 12:33:50|10.14|9.18|10.13|9.17|10.14|9.18|10.13|9.17|0
1630326840000|2021-08-30 12:34:00|10.14|9.18|10.13|9.17|10.14|9.18|10.13|9.17|0
1630326850000|2021-08-30 12:34:10|10.16|9.19|10.13|9.17|10.16|9.19|10.13|9.17|0
1630326860000|2021-08-30 12:34:20|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326870000|2021-08-30 12:34:30|10.14|9.18|10.14|9.18|10.14|9.18|10.14|9.18|0
1630326880000|2021-08-30 12:34:40|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326890000|2021-08-30 12:34:50|10.13|9.17|10.13|9.17|10.13|9.17|10.13|9.17|0
1630326900000|2021-08-30 12:35:00|10.16|9.19|10.16|9.19|10.16|9.19|10.16|9.19|0
1630326940000|2021-08-30 12:35:40|10.15||10.15||10.15||10.15||0
1630326980000|2021-08-30 12:36:20|10.13|9.16|10.13|9.16|10.13|9.16|10.13|9.16|0
1630327020000|2021-08-30 12:37:00|10.14|9.18|10.15|9.19|10.15|9.19|10.14|9.18|0
1630327030000|2021-08-30 12:37:10|10.18|9.21|10.18|9.21|10.18|9.21|10.18|9.21|0
1630327060000|2021-08-30 12:37:40|10.15|9.19|10.15|9.19|10.15|9.19|10.15|9.19|0
1630327070000|2021-08-30 12:37:50|10.17|9.2|10.15|9.19|10.18|9.21|10.15|9.19|0
1630327080000|2021-08-30 12:38:00|10.13|9.16|10.13|9.16|10.13|9.16|10.13|9.16|0
1630327130000|2021-08-30 12:38:50|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630327160000|2021-08-30 12:39:20|10.08|9.12|10.08|9.12|10.08|9.12|10.08|9.12|0
1630327200000|2021-08-30 12:40:00|10.1|9.14|10.1|9.14|10.1|9.14|10.1|9.14|0
1630327320000|2021-08-30 12:42:00|10.07|9.12|10.07|9.11|10.09|9.13|10.07|9.11|0
1630327330000|2021-08-30 12:42:10|10.1|9.14|10.07|9.11|10.1|9.14|10.07|9.11|0
1630327440000|2021-08-30 12:44:00|10.05|9.09|10.07|9.11|10.07|9.11|10.05|9.09|0
1630327450000|2021-08-30 12:44:10|10.05|9.09|10.05|9.09|10.05|9.09|10.05|9.09|0
1630327480000|2021-08-30 12:44:40|10.07|9.11|10.05|9.09|10.07|9.11|10.05|9.09|0
1630327510000|2021-08-30 12:45:10|10.07|9.11|10.07|9.11|10.07|9.11|10.06|9.1|0
1630327520000|2021-08-30 12:45:20|10.05|9.09|10.05|9.09|10.05|9.09|10.05|9.09|0
1630327530000|2021-08-30 12:45:30|10.07|9.11|10.07|9.11|10.07|9.11|10.07|9.11|0
1630327540000|2021-08-30 12:45:40|10.05|9.09|10.05|9.09|10.05|9.09|10.05|9.09|0
1630327550000|2021-08-30 12:45:50|10.02|9.07|10.02|9.07|10.02|9.07|10.02|9.07|0
1630327570000|2021-08-30 12:46:10|10|9.04|10|9.04|10|9.04|10|9.04|0
1630327580000|2021-08-30 12:46:20|9.97|9.02|9.97|9.02|9.97|9.02|9.97|9.02|0
1630327670000|2021-08-30 12:47:50|9.94|9|9.94|9|9.94|9|9.94|9|0
1630327680000|2021-08-30 12:48:00|9.93|8.99|9.94|9|9.94|9|9.92|8.98|0
1630327690000|2021-08-30 12:48:10|9.92|8.98|9.92|8.98|9.94|9|9.92|8.98|0
1630327700000|2021-08-30 12:48:20||8.97||8.97||8.97||8.97|0
1630327740000|2021-08-30 12:49:00|9.89|8.95|9.89|8.95|9.89|8.95|9.89|8.95|0
1630327810000|2021-08-30 12:50:10|9.92|8.97|9.92|8.97|9.92|8.97|9.92|8.97|0
1630327820000|2021-08-30 12:50:20|9.89|8.95|9.89|8.95|9.89|8.95|9.89|8.95|0
1630327830000|2021-08-30 12:50:30|9.92|8.97|9.92|8.97|9.92|8.97|9.92|8.97|0
1630327840000|2021-08-30 12:50:40|9.89|8.95|9.92|8.97|9.92|8.97|9.89|8.95|0
1630327930000|2021-08-30 12:52:10|9.94|9|9.94|8.99|9.94|9|9.94|8.99|0
1630327940000|2021-08-30 12:52:20|9.92|8.97|9.92|8.97|9.92|8.97|9.92|8.97|0
1630327950000|2021-08-30 12:52:30|9.94|8.99|9.94|8.99|9.94|8.99|9.94|8.99|0
1630328070000|2021-08-30 12:54:30|9.92|8.97|9.92|8.97|9.92|8.97|9.92|8.97|0
1630328100000|2021-08-30 12:55:00|9.91||9.91||9.91||9.91||0
1630328130000|2021-08-30 12:55:30|9.89|8.95|9.89|8.95|9.89|8.95|9.89|8.95|0
1630328160000|2021-08-30 12:56:00|9.86|8.93|9.86|8.93|9.86|8.93|9.86|8.93|0
1630328170000|2021-08-30 12:56:10|9.84|8.9|9.86|8.92|9.86|8.92|9.84|8.9|0
1630328180000|2021-08-30 12:56:20|9.96|9.01|9.94|8.99|9.96|9.01|9.94|8.99|0
1630328240000|2021-08-30 12:57:20|9.96|9.01|9.96|9.01|9.96|9.01|9.96|9.01|0
1630328270000|2021-08-30 12:57:50|9.94|8.99|9.96|9.01|9.96|9.01|9.94|8.99|0
1630328300000|2021-08-30 12:58:20|9.94|8.99|9.94|8.99|9.94|8.99|9.94|8.99|0
1630328320000|2021-08-30 12:58:40|9.91|8.97|9.91|8.97|9.91|8.97|9.91|8.97|0
1630328330000|2021-08-30 12:58:50|9.89|8.95|9.86|8.92|9.89|8.95|9.86|8.92|0
1630328340000|2021-08-30 12:59:00|9.89|8.95|9.86|8.92|9.89|8.95|9.86|8.92|0
1630328350000|2021-08-30 12:59:10|9.89|8.95|9.89|8.95|9.89|8.95|9.89|8.95|0
1630328400000|2021-08-30 13:00:00||8.94||8.94||8.94||8.94|0
1630328410000|2021-08-30 13:00:10|9.91|8.97|9.91|8.97|9.91|8.97|9.91|8.97|0
1630328500000|2021-08-30 13:01:40|9.89|8.94|9.89|8.94|9.89|8.94|9.89|8.94|0
1630328510000|2021-08-30 13:01:50|9.91|8.97|9.91|8.97|9.91|8.97|9.91|8.97|0
1630328520000|2021-08-30 13:02:00|9.89|8.94|9.89|8.94|9.89|8.94|9.89|8.94|0
1630328530000|2021-08-30 13:02:10|9.88||9.88||9.88||9.88||0
1630328550000|2021-08-30 13:02:30|9.9|8.96|9.91|8.97|9.91|8.97|9.9|8.96|0
1630328560000|2021-08-30 13:02:40|9.88|8.94|9.88|8.94|9.88|8.94|9.88|8.94|0
1630328600000|2021-08-30 13:03:20|9.86|8.92|9.86|8.92|9.86|8.92|9.86|8.92|0
1630328640000|2021-08-30 13:04:00|9.88|8.94|9.86|8.92|9.88|8.94|9.86|8.92|0
1630328670000|2021-08-30 13:04:30|9.83|8.9|9.83|8.9|9.83|8.9|9.83|8.9|0
1630328700000|2021-08-30 13:05:00|9.81|8.87|9.81|8.87|9.81|8.87|9.81|8.87|0
1630328760000|2021-08-30 13:06:00|9.83|8.9|9.83|8.9|9.83|8.9|9.83|8.9|0
1630328780000|2021-08-30 13:06:20|9.81|8.87|9.81|8.87|9.81|8.87|9.81|8.87|0
1630328800000|2021-08-30 13:06:40|9.78|8.85|9.76|8.83|9.78|8.85|9.76|8.83|0
1630328810000|2021-08-30 13:06:50|9.78|8.85|9.78|8.85|9.78|8.85|9.78|8.85|0
1630328860000|2021-08-30 13:07:40|9.76|8.83|9.78|8.85|9.78|8.85|9.76|8.83|0
1630328910000|2021-08-30 13:08:30|9.81|8.87|9.81|8.87|9.83|8.89|9.81|8.87|0
1630328940000|2021-08-30 13:09:00|9.83|8.89|9.83|8.89|9.83|8.89|9.83|8.89|0
1630328950000|2021-08-30 13:09:10|9.81|8.87|9.81|8.87|9.83|8.89|9.81|8.87|0
1630329020000|2021-08-30 13:10:20|9.8||9.8||9.8||9.8||0
1630329050000|2021-08-30 13:10:50|9.83|8.89|9.8|8.87|9.83|8.89|9.8|8.87|0
1630329120000|2021-08-30 13:12:00|9.83|8.89|9.83|8.89|9.83|8.89|9.83|8.89|0
1630329160000|2021-08-30 13:12:40|9.8|8.87|9.8|8.87|9.8|8.87|9.8|8.87|0
1630329280000|2021-08-30 13:14:40|9.78|8.85|9.78|8.85|9.78|8.85|9.78|8.85|0
1630329320000|2021-08-30 13:15:20|9.8|8.87|9.8|8.87|9.8|8.87|9.8|8.87|0
1630329340000|2021-08-30 13:15:40|9.78|8.85|9.78|8.85|9.78|8.85|9.78|8.85|0
1630329360000|2021-08-30 13:16:00|9.8|8.87|9.8|8.87|9.8|8.87|9.79|8.86|0
1630329370000|2021-08-30 13:16:10|9.78|8.85|9.78|8.85|9.78|8.85|9.78|8.85|0
1630329390000|2021-08-30 13:16:30||8.84||8.84||8.84||8.84|0
1630329480000|2021-08-30 13:18:00|9.77||9.77||9.77||9.77||0
1630329490000|2021-08-30 13:18:10|9.8|8.87|9.8|8.87|9.8|8.87|9.8|8.87|0
1630329500000|2021-08-30 13:18:20|9.77|8.84|9.77|8.84|9.77|8.84|9.77|8.84|0
1630329540000|2021-08-30 13:19:00|9.8|8.87|9.8|8.87|9.8|8.87|9.8|8.87|0
1630329600000|2021-08-30 13:20:00||8.86||8.86||8.86||8.86|0
1630329630000|2021-08-30 13:20:30|9.82|8.89|9.82|8.89|9.82|8.89|9.82|8.89|0
1630329660000|2021-08-30 13:21:00|9.85|8.91|9.85|8.91|9.85|8.91|9.85|8.91|0
1630329670000|2021-08-30 13:21:10|9.82|8.89|9.82|8.89|9.82|8.89|9.82|8.89|0
1630329680000|2021-08-30 13:21:20|9.85|8.91|9.85|8.91|9.85|8.91|9.85|8.91|0
1630329710000|2021-08-30 13:21:50|9.9|8.95|9.87|8.93|9.9|8.95|9.87|8.93|0
1630329720000|2021-08-30 13:22:00|9.85|8.91|9.85|8.91|9.85|8.91|9.85|8.91|0
1630329730000|2021-08-30 13:22:10|9.86|8.92|9.85|8.91|9.86|8.92|9.85|8.91|0
1630329760000|2021-08-30 13:22:40|9.82|8.89|9.82|8.89|9.82|8.89|9.82|8.89|0
1630329810000|2021-08-30 13:23:30|9.8|8.86|9.8|8.86|9.8|8.86|9.8|8.86|0
1630329820000|2021-08-30 13:23:40|9.82|8.89|9.82|8.88|9.82|8.89|9.82|8.88|0
1630329840000|2021-08-30 13:24:00|9.8|8.86|9.82|8.88|9.82|8.88|9.8|8.86|0
1630329870000|2021-08-30 13:24:30|9.8|8.86|9.79|8.86|9.8|8.86|9.79|8.86|0
1630329900000|2021-08-30 13:25:00|9.75|8.82|9.75|8.82|9.77|8.84|9.75|8.82|0
1630329910000|2021-08-30 13:25:10|9.79|8.86|9.77|8.84|9.79|8.86|9.77|8.84|0
1630329920000|2021-08-30 13:25:20|9.75|8.82|9.75|8.82|9.75|8.82|9.75|8.82|0
1630329940000|2021-08-30 13:25:40|9.74||9.74||9.74||9.74||0
1630329950000|2021-08-30 13:25:50|9.77|8.84|9.77|8.84|9.77|8.84|9.77|8.84|0
1630329980000|2021-08-30 13:26:20|9.74|8.82|9.7|8.77|9.74|8.82|9.7|8.77|0
1630329990000|2021-08-30 13:26:30|9.67|8.75|9.67|8.75|9.67|8.75|9.65|8.73|0
1630330000000|2021-08-30 13:26:40|9.65|8.73|9.65|8.73|9.65|8.73|9.65|8.73|0
1630330010000|2021-08-30 13:26:50|9.62|8.71|9.65|8.73|9.65|8.73|9.62|8.71|0
1630330020000|2021-08-30 13:27:00|9.67|8.75|9.67|8.75|9.67|8.75|9.67|8.75|0
1630330050000|2021-08-30 13:27:30|9.65|8.73|9.67|8.75|9.67|8.75|9.65|8.73|0
1630330070000|2021-08-30 13:27:50|9.69|8.77|9.69|8.77|9.69|8.77|9.69|8.77|0
1630330080000|2021-08-30 13:28:00|9.72|8.79|9.65|8.73|9.72|8.79|9.65|8.73|0
1630330090000|2021-08-30 13:28:10|9.67|8.75|9.67|8.75|9.67|8.75|9.67|8.75|0
1630330100000|2021-08-30 13:28:20|9.69|8.77|9.67|8.75|9.69|8.77|9.67|8.75|0
1630330130000|2021-08-30 13:28:50|9.69|8.77|9.69|8.77|9.69|8.77|9.69|8.77|0
1630330140000|2021-08-30 13:29:00|9.72|8.79|9.69|8.77|9.72|8.79|9.69|8.77|0
1630330150000|2021-08-30 13:29:10|9.72|8.79|9.72|8.79|9.72|8.79|9.72|8.79|0
1630330170000|2021-08-30 13:29:30|9.69|8.77|9.72|8.79|9.72|8.79|9.69|8.77|0
1630330190000|2021-08-30 13:29:50|9.69|8.77|9.69|8.77|9.69|8.77|9.67|8.75|0
1630330200000|2021-08-30 13:30:00|9.64|8.73|9.62|8.7|9.67|8.75|9.62|8.7|0
1630330210000|2021-08-30 13:30:10|9.64|8.73|9.62|8.7|9.64|8.73|9.62|8.7|0
1630330220000|2021-08-30 13:30:20|9.64|8.73|9.74|8.81|9.74|8.81|9.64|8.73|0
1630330230000|2021-08-30 13:30:30|9.72|8.79|9.64|8.73|9.72|8.79|9.64|8.73|0
1630330240000|2021-08-30 13:30:40|9.62|8.7|9.64|8.73|9.64|8.73|9.62|8.7|0
1630330250000|2021-08-30 13:30:50|9.62|8.7|9.6|8.68|9.62|8.7|9.6|8.68|0
1630330260000|2021-08-30 13:31:00|9.62|8.7|9.52|8.62|9.62|8.7|9.52|8.62|0
1630330270000|2021-08-30 13:31:10|9.5|8.59|9.5|8.59|9.5|8.59|9.47|8.57|0
1630330280000|2021-08-30 13:31:20|9.47|8.57|9.43|8.53|9.47|8.57|9.43|8.53|0
1630330290000|2021-08-30 13:31:30|9.4|8.51|9.38|8.49|9.4|8.51|9.38|8.49|0
1630330300000|2021-08-30 13:31:40|9.4|8.51|9.47|8.57|9.52|8.62|9.4|8.51|0
1630330310000|2021-08-30 13:31:50|9.5|8.59|9.45|8.55|9.5|8.59|9.45|8.55|0
1630330320000|2021-08-30 13:32:00|9.43|8.53|9.47|8.57|9.47|8.57|9.43|8.53|0
1630330340000|2021-08-30 13:32:20|9.45|8.55|9.45|8.55|9.45|8.55|9.43|8.53|0
1630330350000|2021-08-30 13:32:30|9.47|8.57|9.47|8.57|9.47|8.57|9.47|8.57|0
1630330360000|2021-08-30 13:32:40|9.45|8.55|9.47|8.57|9.47|8.57|9.45|8.55|0
1630330370000|2021-08-30 13:32:50|9.5|8.59|9.5|8.59|9.5|8.59|9.47|8.57|0
1630330380000|2021-08-30 13:33:00|9.55|8.64|9.52|8.61|9.55|8.64|9.52|8.61|0
1630330390000|2021-08-30 13:33:10|9.5|8.59|9.47|8.57|9.5|8.59|9.47|8.57|0
1630330400000|2021-08-30 13:33:20|9.45|8.55|9.47|8.57|9.47|8.57|9.45|8.55|0
1630330410000|2021-08-30 13:33:30|9.5|8.59|9.5|8.59|9.5|8.59|9.5|8.59|0
1630330420000|2021-08-30 13:33:40|9.47|8.57|9.5|8.59|9.5|8.59|9.45|8.55|0
1630330430000|2021-08-30 13:33:50|9.54|8.64|9.59|8.68|9.59|8.68|9.54|8.64|0
1630330440000|2021-08-30 13:34:00|9.64|8.72|9.57|8.66|9.64|8.72|9.57|8.66|0
1630330450000|2021-08-30 13:34:10|9.74|8.81|9.76|8.83|9.76|8.83|9.74|8.81|0
1630330460000|2021-08-30 13:34:20|9.79|8.86|9.86|8.92|9.86|8.92|9.79|8.86|0
1630330470000|2021-08-30 13:34:30|9.81|8.88|9.81|8.88|9.84|8.9|9.81|8.88|0
1630330480000|2021-08-30 13:34:40|9.84|8.9|9.86|8.92|9.86|8.92|9.81|8.88|0
1630330490000|2021-08-30 13:34:50|9.84|8.9|9.81|8.88|9.84|8.9|9.81|8.88|0
1630330500000|2021-08-30 13:35:00|9.79|8.86|9.81|8.88|9.81|8.88|9.79|8.86|0
1630330510000|2021-08-30 13:35:10|9.76|8.83|9.76|8.83|9.76|8.83|9.74|8.81|0
1630330520000|2021-08-30 13:35:20|9.86|8.92|9.86|8.92|9.86|8.92|9.84|8.9|0
1630330530000|2021-08-30 13:35:30|9.89|8.94|9.84|8.9|9.89|8.94|9.84|8.9|0
1630330540000|2021-08-30 13:35:40|9.81|8.88|9.84|8.9|9.84|8.9|9.79|8.86|0
1630330550000|2021-08-30 13:35:50|9.86|8.92|9.86|8.92|9.86|8.92|9.84|8.9|0
1630330560000|2021-08-30 13:36:00|9.91|8.97|9.86|8.92|9.91|8.97|9.86|8.92|0
1630330570000|2021-08-30 13:36:10|9.84|8.9|9.84|8.9|9.84|8.9|9.84|8.9|0
1630330580000|2021-08-30 13:36:20|9.81|8.88|9.71|8.79|9.81|8.88|9.71|8.79|0
1630330590000|2021-08-30 13:36:30|9.69|8.77|9.69|8.77|9.69|8.77|9.69|8.77|0
1630330600000|2021-08-30 13:36:40|9.71|8.79|9.74|8.81|9.74|8.81|9.71|8.79|0
1630330610000|2021-08-30 13:36:50|9.71|8.79|9.74|8.81|9.74|8.81|9.71|8.79|0
1630330620000|2021-08-30 13:37:00|9.71|8.79|9.71|8.79|9.71|8.79|9.71|8.79|0
1630330630000|2021-08-30 13:37:10|9.69|8.77|9.69|8.77|9.69|8.77|9.69|8.77|0
1630330640000|2021-08-30 13:37:20|9.71|8.79|9.71|8.79|9.71|8.79|9.71|8.79|0
1630330650000|2021-08-30 13:37:30|9.69|8.77|9.71|8.79|9.71|8.79|9.69|8.77|0
1630330660000|2021-08-30 13:37:40|9.74|8.81|9.71|8.79|9.74|8.81|9.71|8.79|0
1630330670000|2021-08-30 13:37:50|9.74|8.81|9.74|8.81|9.74|8.81|9.74|8.81|0
1630330680000|2021-08-30 13:38:00|9.71|8.79|9.69|8.76|9.71|8.79|9.69|8.76|0
1630330690000|2021-08-30 13:38:10|9.66|8.74|9.61|8.7|9.66|8.74|9.61|8.7|0
1630330700000|2021-08-30 13:38:20|9.59|8.68|9.59|8.68|9.59|8.68|9.59|8.68|0
1630330720000|2021-08-30 13:38:40|9.61|8.7|9.59|8.68|9.61|8.7|9.59|8.68|0
1630330730000|2021-08-30 13:38:50|9.57|8.65|9.57|8.65|9.57|8.65|9.57|8.65|0
1630330740000|2021-08-30 13:39:00|9.59|8.68|9.57|8.65|9.59|8.68|9.57|8.65|0
1630330750000|2021-08-30 13:39:10|9.54|8.63|9.54|8.63|9.54|8.63|9.54|8.63|0
1630330760000|2021-08-30 13:39:20|9.52|8.61|9.49|8.59|9.52|8.61|9.49|8.59|0
1630330770000|2021-08-30 13:39:30|9.52|8.61|9.52|8.61|9.52|8.61|9.52|8.61|0
1630330780000|2021-08-30 13:39:40|9.49|8.59|9.47|8.57|9.49|8.59|9.47|8.57|0
1630330790000|2021-08-30 13:39:50|9.49|8.59|9.49|8.59|9.49|8.59|9.47|8.57|0
1630330800000|2021-08-30 13:40:00|9.52|8.61|9.52|8.61|9.54|8.63|9.49|8.59|0
1630330810000|2021-08-30 13:40:10|9.56|8.65|9.54|8.63|9.56|8.65|9.54|8.63|0
1630330830000|2021-08-30 13:40:30|9.56|8.65|9.61|8.7|9.61|8.7|9.56|8.65|0
1630330850000|2021-08-30 13:40:50|9.66|8.74|9.69|8.76|9.69|8.76|9.66|8.74|0
1630330860000|2021-08-30 13:41:00|9.71|8.78|9.66|8.74|9.71|8.78|9.66|8.74|0
1630330870000|2021-08-30 13:41:10|9.71|8.78|9.78|8.85|9.78|8.85|9.71|8.78|0
1630330880000|2021-08-30 13:41:20|9.76|8.83|9.81|8.87|9.81|8.87|9.76|8.83|0
1630330890000|2021-08-30 13:41:30|9.83|8.9|9.83|8.9|9.83|8.9|9.83|8.9|0
1630330900000|2021-08-30 13:41:40|9.86|8.92|9.83|8.9|9.86|8.92|9.83|8.9|0
1630330910000|2021-08-30 13:41:50|9.86|8.92|9.88|8.94|9.88|8.94|9.86|8.92|0
1630330920000|2021-08-30 13:42:00|9.91|8.96|9.88|8.94|9.93|8.99|9.88|8.94|0
1630330930000|2021-08-30 13:42:10|9.91|8.96|9.88|8.94|9.91|8.96|9.88|8.94|0
1630330940000|2021-08-30 13:42:20|9.91|8.96|9.91|8.96|9.93|8.99|9.91|8.96|0
1630330950000|2021-08-30 13:42:30|9.88|8.94|9.88|8.94|9.88|8.94|9.88|8.94|0
1630330960000|2021-08-30 13:42:40|9.86|8.92|9.78|8.85|9.86|8.92|9.78|8.85|0
1630330970000|2021-08-30 13:42:50|9.76|8.83|9.78|8.85|9.78|8.85|9.76|8.83|0
1630330980000|2021-08-30 13:43:00|9.81|8.87|9.83|8.89|9.83|8.89|9.81|8.87|0
1630330990000|2021-08-30 13:43:10|9.86|8.92|9.83|8.89|9.86|8.92|9.83|8.89|0
1630331000000|2021-08-30 13:43:20|9.81|8.87|9.76|8.83|9.83|8.89|9.76|8.83|0
1630331010000|2021-08-30 13:43:30|9.78|8.85|9.78|8.85|9.78|8.85|9.76|8.83|0
1630331020000|2021-08-30 13:43:40|9.76|8.83|9.73|8.81|9.76|8.83|9.73|8.81|0
1630331030000|2021-08-30 13:43:50|9.71|8.78|9.71|8.78|9.71|8.78|9.71|8.78|0
1630331040000|2021-08-30 13:44:00|9.73|8.81|9.76|8.83|9.78|8.85|9.73|8.81|0
1630331050000|2021-08-30 13:44:10|9.73|8.81|9.73|8.81|9.73|8.81|9.71|8.78|0
1630331060000|2021-08-30 13:44:20||8.8||8.8||8.8||8.8|0
1630331070000|2021-08-30 13:44:30|9.76|8.83|9.78|8.85|9.78|8.85|9.76|8.83|0
1630331080000|2021-08-30 13:44:40|9.81|8.87|9.81|8.87|9.81|8.87|9.81|8.87|0
1630331090000|2021-08-30 13:44:50|9.78|8.85|9.81|8.87|9.81|8.87|9.78|8.85|0
1630331100000|2021-08-30 13:45:00|9.78|8.85|9.81|8.87|9.81|8.87|9.78|8.85|0
1630331110000|2021-08-30 13:45:10|9.78|8.85|9.83|8.89|9.83|8.89|9.76|8.83|0
1630331120000|2021-08-30 13:45:20|9.8|8.87|9.88|8.94|9.88|8.94|9.8|8.87|0
1630331130000|2021-08-30 13:45:30|9.85|8.92|9.83|8.89|9.88|8.94|9.83|8.89|0
1630331140000|2021-08-30 13:45:40|9.78|8.85|9.71|8.78|9.78|8.85|9.71|8.78|0
1630331150000|2021-08-30 13:45:50|9.73|8.8|9.76|8.83|9.76|8.83|9.73|8.8|0
1630331160000|2021-08-30 13:46:00|9.73|8.8|9.71|8.78|9.73|8.8|9.68|8.76|0
1630331170000|2021-08-30 13:46:10|9.76|8.83|9.73|8.8|9.76|8.83|9.73|8.8|0
1630331180000|2021-08-30 13:46:20|9.71|8.78|9.71|8.78|9.71|8.78|9.71|8.78|0
1630331190000|2021-08-30 13:46:30|9.73|8.8|9.73|8.8|9.75|8.83|9.73|8.8|0
1630331200000|2021-08-30 13:46:40|9.75|8.83|9.71|8.78|9.75|8.83|9.71|8.78|0
1630331210000|2021-08-30 13:46:50|9.68|8.76|9.73|8.8|9.73|8.8|9.68|8.76|0
1630331220000|2021-08-30 13:47:00|9.75|8.83|9.71|8.78|9.75|8.83|9.71|8.78|0
1630331230000|2021-08-30 13:47:10|9.73|8.8|9.73|8.8|9.75|8.83|9.73|8.8|0
1630331240000|2021-08-30 13:47:20|9.75|8.83|9.71|8.78|9.75|8.83|9.71|8.78|0
1630331250000|2021-08-30 13:47:30|9.73|8.8|9.75|8.83|9.75|8.83|9.73|8.8|0
1630331260000|2021-08-30 13:47:40|9.78|8.85|9.7|8.78|9.78|8.85|9.7|8.78|0
1630331270000|2021-08-30 13:47:50|9.73|8.8|9.7|8.78|9.73|8.8|9.7|8.78|0
1630331280000|2021-08-30 13:48:00|9.68|8.76|9.66|8.74|9.68|8.76|9.66|8.74|0
1630331290000|2021-08-30 13:48:10|9.63|8.71|9.66|8.74|9.66|8.74|9.63|8.71|0
1630331300000|2021-08-30 13:48:20|9.63|8.71|9.63|8.71|9.63|8.71|9.63|8.71|0
1630331310000|2021-08-30 13:48:30|9.61|8.69|9.61|8.69|9.61|8.69|9.61|8.69|0
1630331320000|2021-08-30 13:48:40|9.58|8.67|9.58|8.67|9.58|8.67|9.58|8.67|0
1630331330000|2021-08-30 13:48:50|9.56|8.65|9.51|8.6|9.56|8.65|9.51|8.6|0
1630331340000|2021-08-30 13:49:00|9.53|8.63|9.58|8.67|9.58|8.67|9.53|8.63|0
1630331350000|2021-08-30 13:49:10|9.56|8.65|9.58|8.67|9.58|8.67|9.56|8.65|0
1630331360000|2021-08-30 13:49:20|9.56|8.65|9.53|8.63|9.56|8.65|9.53|8.63|0
1630331370000|2021-08-30 13:49:30|9.56|8.65|9.61|8.69|9.61|8.69|9.56|8.65|0
1630331380000|2021-08-30 13:49:40|9.58|8.67|9.61|8.69|9.61|8.69|9.58|8.67|0
1630331390000|2021-08-30 13:49:50|9.63|8.71|9.63|8.71|9.63|8.71|9.61|8.69|0
1630331400000|2021-08-30 13:50:00|9.65|8.74|9.61|8.69|9.65|8.74|9.61|8.69|0
1630331410000|2021-08-30 13:50:10|9.58|8.67|9.56|8.65|9.61|8.69|9.56|8.65|0
1630331420000|2021-08-30 13:50:20|9.53|8.63|9.53|8.63|9.56|8.65|9.53|8.63|0
1630331430000|2021-08-30 13:50:30|9.61|8.69|9.61|8.69|9.63|8.71|9.61|8.69|0
1630331440000|2021-08-30 13:50:40|9.63|8.71|9.63|8.71|9.63|8.71|9.63|8.71|0
1630331450000|2021-08-30 13:50:50|9.65|8.73|9.65|8.73|9.68|8.76|9.65|8.73|0
1630331460000|2021-08-30 13:51:00|9.63|8.71|9.63|8.71|9.63|8.71|9.63|8.71|0
1630331470000|2021-08-30 13:51:10|9.65|8.73|9.58|8.67|9.65|8.73|9.58|8.67|0
1630331480000|2021-08-30 13:51:20|9.56|8.65|9.53|8.62|9.56|8.65|9.53|8.62|0
1630331490000|2021-08-30 13:51:30|9.55|8.64|9.53|8.62|9.55|8.64|9.53|8.62|0
1630331500000|2021-08-30 13:51:40|9.51|8.6|9.46|8.56|9.51|8.6|9.46|8.56|0
1630331510000|2021-08-30 13:51:50|9.48|8.58|9.44|8.54|9.48|8.58|9.44|8.54|0
1630331520000|2021-08-30 13:52:00|9.46|8.56|9.48|8.58|9.48|8.58|9.46|8.56|0
1630331530000|2021-08-30 13:52:10|9.46|8.56|9.48|8.58|9.48|8.58|9.46|8.56|0
1630331540000|2021-08-30 13:52:20|9.46|8.56|9.46|8.56|9.46|8.56|9.44|8.54|0
1630331550000|2021-08-30 13:52:30|9.48|8.58|9.48|8.58|9.48|8.58|9.46|8.56|0
1630331560000|2021-08-30 13:52:40|9.46|8.56|9.46|8.56|9.46|8.56|9.46|8.56|0
1630331580000|2021-08-30 13:53:00|9.44|8.54|9.46|8.56|9.48|8.58|9.44|8.54|0
1630331590000|2021-08-30 13:53:10|9.48|8.58|9.48|8.58|9.48|8.58|9.46|8.56|0
1630331600000|2021-08-30 13:53:20|9.44|8.54|9.46|8.56|9.46|8.56|9.44|8.54|0
1630331610000|2021-08-30 13:53:30|9.48|8.58|9.41|8.51|9.48|8.58|9.41|8.51|0
1630331620000|2021-08-30 13:53:40|9.39|8.49|9.36|8.47|9.39|8.49|9.36|8.47|0
1630331630000|2021-08-30 13:53:50|9.32|8.43|9.32|8.43|9.34|8.45|9.32|8.43|0
1630331640000|2021-08-30 13:54:00|9.29|8.41|9.34|8.45|9.34|8.45|9.29|8.41|0
1630331650000|2021-08-30 13:54:10|9.32|8.43|9.34|8.45|9.34|8.45|9.32|8.43|0
1630331660000|2021-08-30 13:54:20|9.36|8.47|9.41|8.51|9.41|8.51|9.36|8.47|0
1630331670000|2021-08-30 13:54:30|9.39|8.49|9.39|8.49|9.39|8.49|9.39|8.49|0
1630331680000|2021-08-30 13:54:40|9.36|8.47|9.39|8.49|9.39|8.49|9.36|8.47|0
1630331690000|2021-08-30 13:54:50|9.41|8.51|9.36|8.47|9.41|8.51|9.36|8.47|0
1630331700000|2021-08-30 13:55:00|9.34|8.45|9.39|8.49|9.41|8.51|9.34|8.45|0
1630331710000|2021-08-30 13:55:10|9.36|8.47|9.39|8.49|9.39|8.49|9.36|8.47|0
1630331720000|2021-08-30 13:55:20|9.36|8.47|9.34|8.45|9.36|8.47|9.34|8.45|0
1630331730000|2021-08-30 13:55:30|9.32|8.43|9.32|8.43|9.34|8.45|9.32|8.43|0
1630331740000|2021-08-30 13:55:40|9.31||9.31||9.31||9.31||0
1630331750000|2021-08-30 13:55:50|9.29|8.41|9.29|8.41|9.29|8.41|9.29|8.41|0
1630331760000|2021-08-30 13:56:00|9.31|8.43|9.31|8.43|9.31|8.43|9.29|8.41|0
1630331770000|2021-08-30 13:56:10|9.34|8.45|9.36|8.47|9.36|8.47|9.34|8.45|0
1630331780000|2021-08-30 13:56:20|9.39|8.49|9.31|8.43|9.39|8.49|9.31|8.43|0
1630331810000|2021-08-30 13:56:50|9.54|8.63|9.54|8.63|9.56|8.65|9.54|8.63|0
1630331820000|2021-08-30 13:57:00|9.51|8.61|9.54|8.63|9.54|8.63|9.51|8.61|0
1630331830000|2021-08-30 13:57:10|9.56|8.65|9.56|8.65|9.56|8.65|9.56|8.65|0
1630331840000|2021-08-30 13:57:20|9.59|8.67|9.56|8.65|9.59|8.67|9.56|8.65|0
1630331850000|2021-08-30 13:57:30|9.54|8.63|9.51|8.61|9.54|8.63|9.51|8.61|0
1630331860000|2021-08-30 13:57:40|9.49|8.59|9.47|8.56|9.49|8.59|9.47|8.56|0
1630331870000|2021-08-30 13:57:50|9.49|8.59|9.51|8.61|9.51|8.61|9.47|8.56|0
1630331880000|2021-08-30 13:58:00|9.49|8.59|9.49|8.59|9.51|8.61|9.49|8.59|0
1630331890000|2021-08-30 13:58:10|9.47|8.56|9.49|8.59|9.49|8.59|9.47|8.56|0
1630331910000|2021-08-30 13:58:30|9.46|8.56|9.49|8.59|9.49|8.59|9.46|8.56|0
1630331920000|2021-08-30 13:58:40|9.46|8.56|9.49|8.58|9.49|8.58|9.46|8.56|0
1630331950000|2021-08-30 13:59:10|9.46|8.56|9.46|8.56|9.49|8.58|9.46|8.56|0
1630331960000|2021-08-30 13:59:20|9.44|8.54|9.44|8.54|9.44|8.54|9.44|8.54|0
1630331970000|2021-08-30 13:59:30|9.46|8.56|9.46|8.56|9.46|8.56|9.46|8.56|0
1630331980000|2021-08-30 13:59:40|9.49|8.58|9.51|8.61|9.51|8.61|9.49|8.58|0
1630331990000|2021-08-30 13:59:50|9.49|8.58|9.49|8.58|9.49|8.58|9.49|8.58|0
1630332000000|2021-08-30 14:00:00|9.46|8.56|9.49|8.58|9.49|8.58|9.44|8.54|0
1630332010000|2021-08-30 14:00:10|9.51|8.61|9.56|8.65|9.56|8.65|9.51|8.61|0
1630332020000|2021-08-30 14:00:20|9.58|8.67|9.58|8.67|9.58|8.67|9.54|8.63|0
1630332030000|2021-08-30 14:00:30|9.61|8.69|9.56|8.65|9.61|8.69|9.56|8.65|0
1630332040000|2021-08-30 14:00:40|9.54|8.63|9.54|8.63|9.54|8.63|9.54|8.63|0
1630332050000|2021-08-30 14:00:50|9.53|8.58|9.51|8.61|9.53|8.61|9.49|8.58|0
1630332060000|2021-08-30 14:01:00|9.53|8.63|9.51|8.61|9.53|8.63|9.49|8.58|0
1630332070000|2021-08-30 14:01:10|9.53|8.63|9.53|8.63|9.53|8.63|9.53|8.63|0
1630332090000|2021-08-30 14:01:30|9.51|8.6|9.56|8.65|9.56|8.65|9.51|8.6|0
1630332100000|2021-08-30 14:01:40|9.58|8.67|9.53|8.63|9.58|8.67|9.53|8.63|0
1630332110000|2021-08-30 14:01:50|9.09|8.22|9.07|8.2|9.09|8.22|9.07|8.2|0
1630332120000|2021-08-30 14:02:00|9.04|8.18|9.04|8.18|9.09|8.22|9.04|8.18|0
1630332130000|2021-08-30 14:02:10|9.07|8.2|9.04|8.18|9.07|8.2|9.04|8.18|0
1630332140000|2021-08-30 14:02:20|9.09|8.22|9.07|8.2|9.09|8.22|9.07|8.2|0
1630332150000|2021-08-30 14:02:30|9.09|8.22|9.09|8.22|9.09|8.22|9.09|8.22|0
1630332160000|2021-08-30 14:02:40|9.07|8.2|9.07|8.2|9.07|8.2|9.07|8.2|0
1630332170000|2021-08-30 14:02:50|9.02|8.16|9.02|8.16|9.04|8.18|9.02|8.16|0
1630332180000|2021-08-30 14:03:00|9|8.14|8.97|8.12|9|8.14|8.97|8.12|0
1630332190000|2021-08-30 14:03:10|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630332200000|2021-08-30 14:03:20|9|8.14|8.95|8.1|9|8.14|8.95|8.1|0
1630332210000|2021-08-30 14:03:30|8.93|8.08|8.9|8.06|8.93|8.08|8.9|8.06|0
1630332220000|2021-08-30 14:03:40|8.93|8.08|8.93|8.08|8.97|8.12|8.93|8.08|0
1630332230000|2021-08-30 14:03:50|8.95|8.1|8.95|8.1|8.97|8.12|8.95|8.1|0
1630332240000|2021-08-30 14:04:00|8.93|8.08|8.97|8.12|8.97|8.12|8.9|8.06|0
1630332250000|2021-08-30 14:04:10|8.95|8.1|8.9|8.06|8.95|8.1|8.9|8.06|0
1630332260000|2021-08-30 14:04:20|8.93|8.08|8.95|8.1|8.95|8.1|8.93|8.08|0
1630332270000|2021-08-30 14:04:30|8.97|8.12|9|8.14|9|8.14|8.97|8.12|0
1630332280000|2021-08-30 14:04:40|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630332290000|2021-08-30 14:04:50|9.04|8.18|9.06|8.2|9.06|8.2|9.04|8.18|0
1630332300000|2021-08-30 14:05:00|9.04|8.18|9.02|8.16|9.04|8.18|9|8.14|0
1630332310000|2021-08-30 14:05:10|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630332320000|2021-08-30 14:05:20|9.04|8.18|9.02|8.16|9.04|8.18|9.02|8.16|0
1630332330000|2021-08-30 14:05:30|9|8.14|8.97|8.12|9|8.14|8.97|8.12|0
1630332340000|2021-08-30 14:05:40|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630332360000|2021-08-30 14:06:00|8.99|8.14|8.93|8.08|8.99|8.14|8.93|8.08|0
1630332370000|2021-08-30 14:06:10|8.9|8.06|8.9|8.06|8.9|8.06|8.9|8.06|0
1630332380000|2021-08-30 14:06:20|8.93|8.08|8.93|8.08|8.93|8.08|8.9|8.05|0
1630332390000|2021-08-30 14:06:30|8.9|8.05|8.93|8.08|8.93|8.08|8.9|8.05|0
1630332400000|2021-08-30 14:06:40|8.95|8.1|8.93|8.08|8.95|8.1|8.93|8.08|0
1630332410000|2021-08-30 14:06:50|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630332420000|2021-08-30 14:07:00|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630332430000|2021-08-30 14:07:10|8.9|8.05|8.93|8.08|8.93|8.08|8.9|8.05|0
1630332440000|2021-08-30 14:07:20|8.95|8.1|8.93|8.08|8.95|8.1|8.93|8.08|0
1630332450000|2021-08-30 14:07:30|8.92|8.07|8.95|8.1|8.95|8.1|8.92|8.07|0
1630332460000|2021-08-30 14:07:40|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630332470000|2021-08-30 14:07:50|8.95|8.1|8.95|8.1|8.95|8.1|8.95|8.1|0
1630332480000|2021-08-30 14:08:00|8.92|8.07|8.9|8.05|8.92|8.07|8.9|8.05|0
1630332490000|2021-08-30 14:08:10|8.95|8.1|8.92|8.07|8.95|8.1|8.92|8.07|0
1630332510000|2021-08-30 14:08:30|8.95|8.1|8.92|8.07|8.95|8.1|8.92|8.07|0
1630332520000|2021-08-30 14:08:40|8.95|8.1|8.95|8.09|8.95|8.1|8.95|8.09|0
1630332530000|2021-08-30 14:08:50|8.92|8.07|8.92|8.07|8.95|8.09|8.92|8.07|0
1630332540000|2021-08-30 14:09:00|8.95|8.09|8.95|8.09|8.95|8.09|8.92|8.07|0
1630332550000|2021-08-30 14:09:10|8.92|8.07|8.92|8.07|8.95|8.09|8.92|8.07|0
1630332570000|2021-08-30 14:09:30|8.95|8.09|8.95|8.09|8.95|8.09|8.95|8.09|0
1630332580000|2021-08-30 14:09:40|8.97|8.12|8.95|8.09|8.97|8.12|8.95|8.09|0
1630332610000|2021-08-30 14:10:10|8.97|8.11|8.99|8.14|8.99|8.14|8.97|8.11|0
1630332620000|2021-08-30 14:10:20|8.97|8.11|8.97|8.11|8.97|8.11|8.97|8.11|0
1630332630000|2021-08-30 14:10:30|8.95|8.09|8.95|8.09|8.97|8.11|8.95|8.09|0
1630332640000|2021-08-30 14:10:40|8.97|8.11|8.97|8.11|8.97|8.11|8.97|8.11|0
1630332650000|2021-08-30 14:10:50|8.99|8.14|8.99|8.14|8.99|8.14|8.99|8.14|0
1630332660000|2021-08-30 14:11:00|8.97|8.11|8.99|8.14|8.99|8.14|8.97|8.11|0
1630332670000|2021-08-30 14:11:10|9.01|8.16|8.97|8.11|9.01|8.16|8.97|8.11|0
1630332680000|2021-08-30 14:11:20|8.95|8.09|8.95|8.09|8.95|8.09|8.95|8.09|0
1630332700000|2021-08-30 14:11:40|8.92|8.07|8.95|8.09|8.95|8.09|8.92|8.07|0
1630332710000|2021-08-30 14:11:50|8.94|8.11|8.97|8.11|8.99|8.13|8.94|8.11|0
1630332720000|2021-08-30 14:12:00|8.94|8.09|8.99|8.13|8.99|8.13|8.94|8.09|0
1630332740000|2021-08-30 14:12:20|8.97|8.11|8.99|8.13|8.99|8.13|8.97|8.11|0
1630332750000|2021-08-30 14:12:30|8.97|8.11|9.01|8.16|9.01|8.16|8.97|8.11|0
1630332760000|2021-08-30 14:12:40|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630332780000|2021-08-30 14:13:00|9.01|8.15|9.04|8.18|9.04|8.18|9.01|8.15|0
1630332790000|2021-08-30 14:13:10|9.01|8.15|9.04|8.18|9.04|8.18|9.01|8.15|0
1630332810000|2021-08-30 14:13:30|9.01|8.15|9.04|8.18|9.04|8.18|9.01|8.15|0
1630332820000|2021-08-30 14:13:40|9.01|8.15|9.04|8.18|9.04|8.18|9.01|8.15|0
1630332830000|2021-08-30 14:13:50|9.06|8.2|9.08|8.22|9.08|8.22|9.04|8.18|0
1630332840000|2021-08-30 14:14:00|9.11|8.24|9.13|8.26|9.13|8.26|9.11|8.24|0
1630332850000|2021-08-30 14:14:10|9.11|8.24|9.08|8.22|9.11|8.24|9.08|8.22|0
1630332860000|2021-08-30 14:14:20|9.11|8.24|9.11|8.24|9.11|8.24|9.11|8.24|0
1630332870000|2021-08-30 14:14:30|9.1|8.22|9.08|8.22|9.1|8.22|9.08|8.22|0
1630332880000|2021-08-30 14:14:40|9.06|8.2|9.06|8.2|9.06|8.2|9.06|8.2|0
1630332890000|2021-08-30 14:14:50|9.04|8.17|9.01|8.15|9.04|8.17|9.01|8.15|0
1630332900000|2021-08-30 14:15:00|9.04|8.17|8.97|8.11|9.04|8.17|8.97|8.11|0
1630332910000|2021-08-30 14:15:10|8.99|8.13|8.99|8.13|8.99|8.13|8.97|8.11|0
1630332920000|2021-08-30 14:15:20|8.97|8.11|8.94|8.09|8.97|8.11|8.94|8.09|0
1630332930000|2021-08-30 14:15:30|8.92|8.07|8.92|8.07|8.94|8.09|8.92|8.07|0
1630332940000|2021-08-30 14:15:40|8.94|8.09|8.92|8.07|8.94|8.09|8.92|8.07|0
1630332950000|2021-08-30 14:15:50|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630332960000|2021-08-30 14:16:00|8.87|8.03|8.85|8.01|8.87|8.03|8.85|8.01|0
1630332970000|2021-08-30 14:16:10|8.83|7.99|8.83|7.99|8.83|7.99|8.83|7.99|0
1630332990000|2021-08-30 14:16:30|8.85|8.01|8.85|8.01|8.85|8.01|8.85|8.01|0
1630333000000|2021-08-30 14:16:40|8.87|8.03|8.9|8.05|8.9|8.05|8.87|8.03|0
1630333010000|2021-08-30 14:16:50|8.87|8.03|8.9|8.05|8.9|8.05|8.87|8.03|0
1630333020000|2021-08-30 14:17:00|8.83|7.99|8.83|7.99|8.85|8.01|8.83|7.99|0
1630333040000|2021-08-30 14:17:20|8.85|8.01|8.87|8.03|8.9|8.05|8.85|8.01|0
1630333050000|2021-08-30 14:17:30|8.85|8.01|8.85|8.01|8.85|8.01|8.85|8.01|0
1630333060000|2021-08-30 14:17:40|8.87|8.03|8.87|8.03|8.87|8.03|8.87|8.03|0
1630333070000|2021-08-30 14:17:50|8.85|8.01|8.87|8.03|8.87|8.03|8.85|8.01|0
1630333080000|2021-08-30 14:18:00|8.85|8.01|8.87|8.03|8.9|8.05|8.85|8.01|0
1630333090000|2021-08-30 14:18:10|8.85|8.01|8.85|8.01|8.85|8.01|8.85|8.01|0
1630333100000|2021-08-30 14:18:20|8.83|7.99|8.83|7.99|8.83|7.99|8.83|7.99|0
1630333110000|2021-08-30 14:18:30|8.8|7.97|8.8|7.97|8.8|7.97|8.8|7.97|0
1630333120000|2021-08-30 14:18:40|8.83|7.99|8.78|7.94|8.83|7.99|8.78|7.94|0
1630333130000|2021-08-30 14:18:50|8.76|7.92|8.76|7.92|8.76|7.92|8.76|7.92|0
1630333140000|2021-08-30 14:19:00|8.78|7.94|8.78|7.94|8.78|7.94|8.78|7.94|0
1630333150000|2021-08-30 14:19:10|8.76|7.92|8.78|7.94|8.78|7.94|8.76|7.92|0
1630333160000|2021-08-30 14:19:20|8.8|7.96|8.78|7.94|8.8|7.96|8.78|7.94|0
1630333170000|2021-08-30 14:19:30|8.8|7.96|8.78|7.94|8.8|7.96|8.78|7.94|0
1630333180000|2021-08-30 14:19:40|8.76|7.92|8.8|7.96|8.8|7.96|8.76|7.92|0
1630333190000|2021-08-30 14:19:50|8.78|7.94|8.78|7.94|8.78|7.94|8.78|7.94|0
1630333200000|2021-08-30 14:20:00|8.8|7.96|8.8|7.96|8.8|7.96|8.78|7.94|0
1630333210000|2021-08-30 14:20:10|8.83|7.98|8.83|7.98|8.83|7.98|8.83|7.98|0
1630333220000|2021-08-30 14:20:20|8.8|7.96|8.78|7.94|8.8|7.96|8.78|7.94|0
1630333230000|2021-08-30 14:20:30|8.76|7.92|8.76|7.92|8.76|7.92|8.76|7.92|0
1630333240000|2021-08-30 14:20:40|8.73|7.9|8.71|7.88|8.73|7.9|8.71|7.88|0
1630333250000|2021-08-30 14:20:50|8.69|7.86|8.69|7.86|8.69|7.86|8.69|7.86|0
1630333260000|2021-08-30 14:21:00|8.67|7.84|8.67|7.84|8.67|7.84|8.64|7.82|0
1630333280000|2021-08-30 14:21:20|8.69|7.86|8.69|7.86|8.69|7.86|8.67|7.84|0
1630333290000|2021-08-30 14:21:30|8.71|7.88|8.69|7.86|8.71|7.88|8.69|7.86|0
1630333300000|2021-08-30 14:21:40|8.71|7.88|8.71|7.88|8.71|7.88|8.71|7.88|0
1630333310000|2021-08-30 14:21:50|8.73|7.9|8.69|7.86|8.73|7.9|8.69|7.86|0
1630333320000|2021-08-30 14:22:00|8.67|7.84|8.69|7.86|8.69|7.86|8.67|7.84|0
1630333330000|2021-08-30 14:22:10|8.67|7.84|8.64|7.82|8.67|7.84|8.64|7.82|0
1630333340000|2021-08-30 14:22:20|8.62|7.8|8.62|7.8|8.62|7.8|8.62|7.8|0
1630333350000|2021-08-30 14:22:30|8.6|7.78|8.6|7.78|8.6|7.78|8.6|7.78|0
1630333360000|2021-08-30 14:22:40|8.62|7.8|8.6|7.78|8.62|7.8|8.6|7.78|0
1630333370000|2021-08-30 14:22:50|8.58|7.76|8.58|7.76|8.58|7.76|8.58|7.76|0
1630333380000|2021-08-30 14:23:00|8.55|7.74|8.51|7.7|8.55|7.74|8.51|7.7|0
1630333400000|2021-08-30 14:23:20|8.53|7.72|8.53|7.72|8.53|7.72|8.53|7.72|0
1630333410000|2021-08-30 14:23:30|8.51|7.7|8.51|7.7|8.51|7.7|8.51|7.7|0
1630333420000|2021-08-30 14:23:40|8.53|7.72|8.55|7.74|8.55|7.74|8.53|7.72|0
1630333430000|2021-08-30 14:23:50|8.53|7.72|8.51|7.7|8.53|7.72|8.51|7.7|0
1630333440000|2021-08-30 14:24:00|8.49|7.68|8.47|7.66|8.49|7.68|8.47|7.66|0
1630333450000|2021-08-30 14:24:10|8.44|7.64|8.47|7.66|8.47|7.66|8.44|7.64|0
1630333460000|2021-08-30 14:24:20|8.44|7.64|8.42|7.62|8.44|7.64|8.42|7.62|0
1630333470000|2021-08-30 14:24:30|8.58|7.77|8.58|7.77|8.58|7.77|8.58|7.77|0
1630333480000|2021-08-30 14:24:40|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630333490000|2021-08-30 14:24:50|8.88|8.03|8.41|7.61|8.9|8.05|8.41|7.61|0
1630333500000|2021-08-30 14:25:00|8.43|7.63|8.43|7.63|8.43|7.63|8.43|7.63|0
1630333510000|2021-08-30 14:25:10|8.41|7.61|8.37|7.57|8.41|7.61|8.35|7.55|0
1630333520000|2021-08-30 14:25:20|8.39|7.59|8.41|7.61|8.41|7.61|8.39|7.59|0
1630333530000|2021-08-30 14:25:30|8.39|7.59|8.45|7.65|8.45|7.65|8.39|7.59|0
1630333540000|2021-08-30 14:25:40|8.43|7.63|8.45|7.65|8.45|7.65|8.43|7.63|0
1630333550000|2021-08-30 14:25:50|8.43|7.63|8.41|7.61|8.43|7.63|8.41|7.61|0
1630333560000|2021-08-30 14:26:00|8.39|7.59|8.41|7.61|8.41|7.61|8.39|7.59|0
1630333570000|2021-08-30 14:26:10|8.43|7.63|8.41|7.61|8.43|7.63|8.41|7.61|0
1630333580000|2021-08-30 14:26:20|8.43|7.63|8.43|7.63|8.43|7.63|8.43|7.63|0
1630333590000|2021-08-30 14:26:30|8.45|7.65|8.45|7.65|8.45|7.65|8.45|7.65|0
1630333600000|2021-08-30 14:26:40|8.47|7.67|8.47|7.67|8.47|7.67|8.47|7.67|0
1630333610000|2021-08-30 14:26:50|8.45|7.65|8.45|7.65|8.45|7.65|8.45|7.65|0
1630333620000|2021-08-30 14:27:00|8.43|7.63|8.41|7.61|8.43|7.63|8.41|7.61|0
1630333630000|2021-08-30 14:27:10|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630333640000|2021-08-30 14:27:20|8.37|7.57|8.39|7.59|8.39|7.59|8.37|7.57|0
1630333650000|2021-08-30 14:27:30|8.37|7.57|8.37|7.57|8.39|7.59|8.37|7.57|0
1630333670000|2021-08-30 14:27:50|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630333680000|2021-08-30 14:28:00|8.37|7.57|8.39|7.59|8.39|7.59|8.37|7.57|0
1630333690000|2021-08-30 14:28:10|8.37|7.57|8.37|7.57|8.37|7.57|8.37|7.57|0
1630333730000|2021-08-30 14:28:50|8.39|7.59|8.36|7.56|8.39|7.59|8.36|7.56|0
1630333740000|2021-08-30 14:29:00|8.39|7.59|8.36|7.56|8.39|7.59|8.36|7.56|0
1630333750000|2021-08-30 14:29:10|8.39|7.59|8.39|7.59|8.39|7.59|8.36|7.56|0
1630333770000|2021-08-30 14:29:30|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630333780000|2021-08-30 14:29:40|8.34|7.54|8.34|7.54|8.34|7.54|8.34|7.54|0
1630333790000|2021-08-30 14:29:50|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630333800000|2021-08-30 14:30:00|8.34|7.54|8.34|7.54|8.34|7.54|8.34|7.54|0
1630333820000|2021-08-30 14:30:20|8.36|7.56|8.38|7.58|8.38|7.58|8.36|7.56|0
1630333830000|2021-08-30 14:30:30|8.41|7.61|8.41|7.61|8.41|7.61|8.41|7.61|0
1630333840000|2021-08-30 14:30:40|8.43|7.62|8.43|7.62|8.43|7.62|8.43|7.62|0
1630333850000|2021-08-30 14:30:50|8.41|7.6|8.41|7.6|8.41|7.6|8.41|7.6|0
1630333860000|2021-08-30 14:31:00|8.38|7.58|8.34|7.54|8.38|7.58|8.34|7.54|0
1630333870000|2021-08-30 14:31:10|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630333880000|2021-08-30 14:31:20|8.38|7.58|8.38|7.58|8.38|7.58|8.38|7.58|0
1630333890000|2021-08-30 14:31:30|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630333910000|2021-08-30 14:31:50|8.38|7.58|8.38|7.58|8.38|7.58|8.38|7.58|0
1630333920000|2021-08-30 14:32:00|8.4|7.6|8.4|7.6|8.4|7.6|8.4|7.6|0
1630333930000|2021-08-30 14:32:10|8.38|7.58|8.36|7.56|8.38|7.58|8.36|7.56|0
1630333940000|2021-08-30 14:32:20|8.38|7.58|8.34|7.54|8.38|7.58|8.34|7.54|0
1630333960000|2021-08-30 14:32:40|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630333970000|2021-08-30 14:32:50|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630333980000|2021-08-30 14:33:00|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630333990000|2021-08-30 14:33:10|8.32|7.52|8.32|7.52|8.32|7.52|8.32|7.52|0
1630334010000|2021-08-30 14:33:30|8.3|7.5|8.26|7.46|8.3|7.5|8.26|7.46|0
1630334090000|2021-08-30 14:34:50|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630334100000|2021-08-30 14:35:00|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630334110000|2021-08-30 14:35:10|8.24|7.44|8.26|7.46|8.26|7.46|8.24|7.44|0
1630334120000|2021-08-30 14:35:20|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630334130000|2021-08-30 14:35:30|8.26|7.46|8.24|7.44|8.26|7.46|8.24|7.44|0
1630334140000|2021-08-30 14:35:40|8.22|7.42|8.22|7.42|8.24|7.44|8.22|7.42|0
1630334150000|2021-08-30 14:35:50|8.2|7.4|8.2|7.4|8.22|7.42|8.2|7.4|0
1630334160000|2021-08-30 14:36:00|8.22|7.42|8.26|7.46|8.26|7.46|8.22|7.42|0
1630334190000|2021-08-30 14:36:30|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630334200000|2021-08-30 14:36:40|8.26|7.46|8.26|7.46|8.28|7.48|8.26|7.46|0
1630334220000|2021-08-30 14:37:00|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630334230000|2021-08-30 14:37:10|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630334250000|2021-08-30 14:37:30|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630334260000|2021-08-30 14:37:40|8.3|7.5|8.28|7.48|8.3|7.5|8.28|7.48|0
1630334270000|2021-08-30 14:37:50|8.3|7.5|8.28|7.48|8.3|7.5|8.28|7.48|0
1630334290000|2021-08-30 14:38:10|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630334300000|2021-08-30 14:38:20|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630334320000|2021-08-30 14:38:40|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630334330000|2021-08-30 14:38:50|8.24|7.44|8.24|7.44|8.24|7.44|8.22|7.42|0
1630334350000|2021-08-30 14:39:10|8.22|7.42|8.22|7.42|8.22|7.42|8.22|7.42|0
1630334360000|2021-08-30 14:39:20|8.2|7.4|8.17|7.37|8.2|7.4|8.17|7.37|0
1630334370000|2021-08-30 14:39:30|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630334380000|2021-08-30 14:39:40|8.11|7.31|8.13|7.33|8.15|7.35|8.11|7.31|0
1630334390000|2021-08-30 14:39:50|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630334400000|2021-08-30 14:40:00|8.13|7.33|8.13|7.33|8.13|7.33|8.11|7.31|0
1630334410000|2021-08-30 14:40:10|8.11|7.31|8.13|7.33|8.15|7.35|8.11|7.31|0
1630334420000|2021-08-30 14:40:20|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630334430000|2021-08-30 14:40:30|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630334440000|2021-08-30 14:40:40|8.13|7.33|8.13|7.33|8.15|7.35|8.13|7.33|0
1630334450000|2021-08-30 14:40:50|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630334460000|2021-08-30 14:41:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630334470000|2021-08-30 14:41:10|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630334480000|2021-08-30 14:41:20|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630334490000|2021-08-30 14:41:30|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630334510000|2021-08-30 14:41:50|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334520000|2021-08-30 14:42:00|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630334530000|2021-08-30 14:42:10|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334550000|2021-08-30 14:42:30|8.07|7.27|8.07|7.27|8.07|7.27|8.05|7.25|0
1630334560000|2021-08-30 14:42:40|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630334570000|2021-08-30 14:42:50|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630334580000|2021-08-30 14:43:00|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630334620000|2021-08-30 14:43:40|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630334650000|2021-08-30 14:44:10|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334660000|2021-08-30 14:44:20|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630334680000|2021-08-30 14:44:40|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334690000|2021-08-30 14:44:50|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630334700000|2021-08-30 14:45:00|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334710000|2021-08-30 14:45:10|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630334730000|2021-08-30 14:45:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334740000|2021-08-30 14:45:40|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630334750000|2021-08-30 14:45:50|8.11|7.31|8.11|7.31|8.13|7.33|8.11|7.31|0
1630334760000|2021-08-30 14:46:00|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630334770000|2021-08-30 14:46:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630334780000|2021-08-30 14:46:20|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630334790000|2021-08-30 14:46:30|8.05|7.25|8.03|7.23|8.05|7.25|8.03|7.23|0
1630334800000|2021-08-30 14:46:40|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630334810000|2021-08-30 14:46:50|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630334820000|2021-08-30 14:47:00|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630334840000|2021-08-30 14:47:20|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630334850000|2021-08-30 14:47:30|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630334860000|2021-08-30 14:47:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630334880000|2021-08-30 14:48:00|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630334900000|2021-08-30 14:48:20|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630334910000|2021-08-30 14:48:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630334920000|2021-08-30 14:48:40|7.97|7.17|7.97|7.17|7.97|7.17|7.95|7.15|0
1630334940000|2021-08-30 14:49:00|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630334950000|2021-08-30 14:49:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630334960000|2021-08-30 14:49:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630334980000|2021-08-30 14:49:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630334990000|2021-08-30 14:49:50|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630335000000|2021-08-30 14:50:00|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630335010000|2021-08-30 14:50:10|8.01|7.21|7.95|7.15|8.01|7.21|7.95|7.15|0
1630335020000|2021-08-30 14:50:20|7.93|7.13|7.95|7.15|7.95|7.15|7.93|7.13|0
1630335030000|2021-08-30 14:50:30|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630335040000|2021-08-30 14:50:40|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630335050000|2021-08-30 14:50:50|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630335060000|2021-08-30 14:51:00|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630335070000|2021-08-30 14:51:10|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630335080000|2021-08-30 14:51:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630335090000|2021-08-30 14:51:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630335100000|2021-08-30 14:51:40|7.93|7.13|7.93|7.13|7.93|7.13|7.91|7.11|0
1630335110000|2021-08-30 14:51:50|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630335120000|2021-08-30 14:52:00|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630335130000|2021-08-30 14:52:10|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630335140000|2021-08-30 14:52:20|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630335150000|2021-08-30 14:52:30|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630335160000|2021-08-30 14:52:40|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630335170000|2021-08-30 14:52:50|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630335180000|2021-08-30 14:53:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630335190000|2021-08-30 14:53:10|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630335200000|2021-08-30 14:53:20|7.95|7.15|7.91|7.11|7.95|7.15|7.91|7.11|0
1630335210000|2021-08-30 14:53:30|7.89|7.09|7.85|7.05|7.89|7.09|7.85|7.05|0
1630335220000|2021-08-30 14:53:40|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630335230000|2021-08-30 14:53:50|7.83|7.03|7.83|7.03|7.83|7.03|7.81|7.01|0
1630335240000|2021-08-30 14:54:00|7.87|7.07|7.87|7.07|7.87|7.07|7.85|7.05|0
1630335250000|2021-08-30 14:54:10|7.89|7.09|7.87|7.07|7.91|7.11|7.87|7.07|0
1630335260000|2021-08-30 14:54:20|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630335270000|2021-08-30 14:54:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630335280000|2021-08-30 14:54:40|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630335290000|2021-08-30 14:54:50|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630335300000|2021-08-30 14:55:00|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630335310000|2021-08-30 14:55:10|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630335320000|2021-08-30 14:55:20|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630335330000|2021-08-30 14:55:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630335340000|2021-08-30 14:55:40|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630335350000|2021-08-30 14:55:50|7.89|7.09|7.89|7.09|7.89|7.09|7.87|7.07|0
1630335360000|2021-08-30 14:56:00|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630335370000|2021-08-30 14:56:10|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630335380000|2021-08-30 14:56:20|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630335390000|2021-08-30 14:56:30|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630335400000|2021-08-30 14:56:40|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630335420000|2021-08-30 14:57:00|8.16|7.36|8.16|7.36|8.16|7.36|8.14|7.34|0
1630335430000|2021-08-30 14:57:10|8.14|7.34|8.16|7.36|8.16|7.36|8.14|7.34|0
1630335440000|2021-08-30 14:57:20|8.18|7.38|8.16|7.36|8.18|7.38|8.16|7.36|0
1630335460000|2021-08-30 14:57:40|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630335470000|2021-08-30 14:57:50|8.14|7.34|8.14|7.34|8.14|7.34|8.12|7.32|0
1630335480000|2021-08-30 14:58:00|8.16|7.36|8.18|7.38|8.18|7.38|8.16|7.36|0
1630335490000|2021-08-30 14:58:10|8.2|7.4|8.18|7.38|8.22|7.42|8.18|7.38|0
1630335500000|2021-08-30 14:58:20|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630335510000|2021-08-30 14:58:30|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630335520000|2021-08-30 14:58:40|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630335530000|2021-08-30 14:58:50|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630335540000|2021-08-30 14:59:00|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630335550000|2021-08-30 14:59:10|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630335560000|2021-08-30 14:59:20|8.12|7.32|8.08|7.28|8.12|7.32|8.08|7.28|0
1630335570000|2021-08-30 14:59:30|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630335590000|2021-08-30 14:59:50|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630335610000|2021-08-30 15:00:10|8.04|7.24|8.06|7.26|8.08|7.28|8.04|7.24|0
1630335620000|2021-08-30 15:00:20|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630335630000|2021-08-30 15:00:30|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630335640000|2021-08-30 15:00:40|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630335650000|2021-08-30 15:00:50|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630335660000|2021-08-30 15:01:00|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630335680000|2021-08-30 15:01:20|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630335700000|2021-08-30 15:01:40|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630335710000|2021-08-30 15:01:50|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630335720000|2021-08-30 15:02:00|8.1|7.3|8.08|7.28|8.1|7.3|8.08|7.28|0
1630335730000|2021-08-30 15:02:10|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630335740000|2021-08-30 15:02:20|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630335750000|2021-08-30 15:02:30|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630335760000|2021-08-30 15:02:40|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630335770000|2021-08-30 15:02:50|8.12|7.32|8.12|7.32|8.14|7.34|8.12|7.32|0
1630335780000|2021-08-30 15:03:00|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630335790000|2021-08-30 15:03:10|8.11|7.31|8.09|7.29|8.11|7.31|8.09|7.29|0
1630335800000|2021-08-30 15:03:20|8.08|7.28|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335810000|2021-08-30 15:03:30|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335820000|2021-08-30 15:03:40|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335830000|2021-08-30 15:03:50|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630335840000|2021-08-30 15:04:00|8.07|7.27|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335850000|2021-08-30 15:04:10|8.11|7.31|8.09|7.29|8.11|7.31|8.09|7.29|0
1630335860000|2021-08-30 15:04:20|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630335870000|2021-08-30 15:04:30|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335880000|2021-08-30 15:04:40|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335900000|2021-08-30 15:05:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630335910000|2021-08-30 15:05:10|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630335930000|2021-08-30 15:05:30|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630335940000|2021-08-30 15:05:40|8.07|7.27|8.07|7.27|8.09|7.29|8.07|7.27|0
1630335950000|2021-08-30 15:05:50|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630335960000|2021-08-30 15:06:00|8.05|7.25|8.03|7.23|8.05|7.25|8.01|7.21|0
1630335970000|2021-08-30 15:06:10|8.01|7.21|8.01|7.21|8.03|7.23|8.01|7.21|0
1630335980000|2021-08-30 15:06:20|8.03|7.23|7.99|7.19|8.03|7.23|7.99|7.19|0
1630335990000|2021-08-30 15:06:30|7.97|7.17|8.01|7.21|8.01|7.21|7.97|7.17|0
1630336000000|2021-08-30 15:06:40|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630336010000|2021-08-30 15:06:50|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630336020000|2021-08-30 15:07:00|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630336040000|2021-08-30 15:07:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336050000|2021-08-30 15:07:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630336070000|2021-08-30 15:07:50|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630336080000|2021-08-30 15:08:00|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336090000|2021-08-30 15:08:10|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630336120000|2021-08-30 15:08:40|7.94|7.14|7.93|7.13|7.94|7.14|7.93|7.13|0
1630336130000|2021-08-30 15:08:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630336150000|2021-08-30 15:09:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336160000|2021-08-30 15:09:20|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630336170000|2021-08-30 15:09:30|7.95|7.15|7.95|7.15|7.97|7.17|7.95|7.15|0
1630336180000|2021-08-30 15:09:40|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630336190000|2021-08-30 15:09:50|7.99|7.19|7.95|7.15|7.99|7.19|7.95|7.15|0
1630336200000|2021-08-30 15:10:00|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336220000|2021-08-30 15:10:20|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630336230000|2021-08-30 15:10:30|7.93|7.13|7.95|7.15|7.95|7.15|7.93|7.13|0
1630336240000|2021-08-30 15:10:40|7.97|7.17|7.97|7.17|7.97|7.17|7.95|7.15|0
1630336270000|2021-08-30 15:11:10|7.99|7.19|7.95|7.15|7.99|7.19|7.95|7.15|0
1630336280000|2021-08-30 15:11:20|7.93|7.13|7.91|7.11|7.95|7.15|7.91|7.11|0
1630336320000|2021-08-30 15:12:00|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630336330000|2021-08-30 15:12:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336350000|2021-08-30 15:12:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630336360000|2021-08-30 15:12:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336370000|2021-08-30 15:12:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630336380000|2021-08-30 15:13:00|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336390000|2021-08-30 15:13:10|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630336400000|2021-08-30 15:13:20|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630336410000|2021-08-30 15:13:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630336420000|2021-08-30 15:13:40|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336430000|2021-08-30 15:13:50|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336440000|2021-08-30 15:14:00|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336450000|2021-08-30 15:14:10|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630336460000|2021-08-30 15:14:20|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630336470000|2021-08-30 15:14:30|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630336480000|2021-08-30 15:14:40|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630336490000|2021-08-30 15:14:50|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630336520000|2021-08-30 15:15:20|7.85|7.05|7.85|7.05|7.85|7.05|7.83|7.03|0
1630336530000|2021-08-30 15:15:30|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630336540000|2021-08-30 15:15:40|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336550000|2021-08-30 15:15:50|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336560000|2021-08-30 15:16:00|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630336570000|2021-08-30 15:16:10|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630336580000|2021-08-30 15:16:20|7.83|7.03|7.81|7.01|7.83|7.03|7.81|7.01|0
1630336590000|2021-08-30 15:16:30|7.79|6.99|7.87|7.07|7.87|7.07|7.79|6.99|0
1630336600000|2021-08-30 15:16:40|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630336610000|2021-08-30 15:16:50|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630336620000|2021-08-30 15:17:00|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630336640000|2021-08-30 15:17:20|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630336650000|2021-08-30 15:17:30|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630336660000|2021-08-30 15:17:40|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630336670000|2021-08-30 15:17:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630336680000|2021-08-30 15:18:00|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630336700000|2021-08-30 15:18:20|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630336710000|2021-08-30 15:18:30|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630336720000|2021-08-30 15:18:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630336730000|2021-08-30 15:18:50|8.05|7.25|8.05|7.25|8.05|7.25|8.03|7.23|0
1630336740000|2021-08-30 15:19:00|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630336750000|2021-08-30 15:19:10|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630336760000|2021-08-30 15:19:20|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630336770000|2021-08-30 15:19:30|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630336780000|2021-08-30 15:19:40|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630336790000|2021-08-30 15:19:50|8.09|7.29|8.1|7.3|8.1|7.3|8.08|7.28|0
1630336800000|2021-08-30 15:20:00|8.08|7.28|8.12|7.32|8.12|7.32|8.08|7.28|0
1630336820000|2021-08-30 15:20:20|8.14|7.34|8.1|7.3|8.14|7.34|8.1|7.3|0
1630336830000|2021-08-30 15:20:30|8.12|7.32|8.08|7.28|8.12|7.32|8.08|7.28|0
1630336840000|2021-08-30 15:20:40|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630336850000|2021-08-30 15:20:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630336870000|2021-08-30 15:21:10|8|7.2|7.99|7.19|8|7.2|7.99|7.19|0
1630336880000|2021-08-30 15:21:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630336890000|2021-08-30 15:21:30|8|7.2|8|7.2|8|7.2|8|7.2|0
1630336900000|2021-08-30 15:21:40|7.99|7.19|8|7.2|8|7.2|7.98|7.18|0
1630336910000|2021-08-30 15:21:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630336930000|2021-08-30 15:22:10|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630336940000|2021-08-30 15:22:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630336960000|2021-08-30 15:22:40|8.04|7.24|8.04|7.24|8.04|7.24|8.02|7.22|0
1630336970000|2021-08-30 15:22:50|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630336980000|2021-08-30 15:23:00|8.02|7.22|8.04|7.24|8.06|7.26|8.02|7.22|0
1630337000000|2021-08-30 15:23:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630337010000|2021-08-30 15:23:30|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630337030000|2021-08-30 15:23:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630337040000|2021-08-30 15:24:00|8.04|7.24|8.06|7.26|8.08|7.28|8.04|7.24|0
1630337050000|2021-08-30 15:24:10|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630337060000|2021-08-30 15:24:20|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630337070000|2021-08-30 15:24:30|8.1|7.3|8.14|7.34|8.14|7.34|8.1|7.3|0
1630337080000|2021-08-30 15:24:40|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630337110000|2021-08-30 15:25:10|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630337120000|2021-08-30 15:25:20|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630337130000|2021-08-30 15:25:30|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337140000|2021-08-30 15:25:40|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630337150000|2021-08-30 15:25:50|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630337160000|2021-08-30 15:26:00|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630337170000|2021-08-30 15:26:10|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630337180000|2021-08-30 15:26:20|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630337200000|2021-08-30 15:26:40|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337220000|2021-08-30 15:27:00|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630337230000|2021-08-30 15:27:10|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337240000|2021-08-30 15:27:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630337250000|2021-08-30 15:27:30|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630337270000|2021-08-30 15:27:50|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630337280000|2021-08-30 15:28:00|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630337290000|2021-08-30 15:28:10|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337310000|2021-08-30 15:28:30|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630337320000|2021-08-30 15:28:40|8.08|7.28|8.08|7.28|8.1|7.3|8.08|7.28|0
1630337330000|2021-08-30 15:28:50|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630337340000|2021-08-30 15:29:00|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630337350000|2021-08-30 15:29:10|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337360000|2021-08-30 15:29:20|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630337370000|2021-08-30 15:29:30|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630337380000|2021-08-30 15:29:40|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630337390000|2021-08-30 15:29:50|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630337400000|2021-08-30 15:30:00|8.1|7.3|8.12|7.32|8.12|7.32|8.1|7.3|0
1630337410000|2021-08-30 15:30:10|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630337430000|2021-08-30 15:30:30|8.08|7.28|8.04|7.24|8.08|7.28|8.04|7.24|0
1630337440000|2021-08-30 15:30:40|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630337460000|2021-08-30 15:31:00|8.04|7.24|8|7.2|8.04|7.24|8|7.2|0
1630337470000|2021-08-30 15:31:10|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630337480000|2021-08-30 15:31:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630337500000|2021-08-30 15:31:40|8|7.2|8|7.2|8|7.2|8|7.2|0
1630337520000|2021-08-30 15:32:00|8.02|7.22|8|7.2|8.04|7.24|8|7.2|0
1630337550000|2021-08-30 15:32:30|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630337560000|2021-08-30 15:32:40|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630337580000|2021-08-30 15:33:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630337610000|2021-08-30 15:33:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630337620000|2021-08-30 15:33:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630337630000|2021-08-30 15:33:50|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630337640000|2021-08-30 15:34:00|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630337650000|2021-08-30 15:34:10|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630337660000|2021-08-30 15:34:20|7.94|7.14|7.94|7.14|7.96|7.16|7.94|7.14|0
1630337680000|2021-08-30 15:34:40|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630337690000|2021-08-30 15:34:50|7.92|7.12|7.92|7.12|7.92|7.12|7.9|7.1|0
1630337700000|2021-08-30 15:35:00|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630337710000|2021-08-30 15:35:10|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630337730000|2021-08-30 15:35:30|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630337740000|2021-08-30 15:35:40|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630337760000|2021-08-30 15:36:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630337780000|2021-08-30 15:36:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630337790000|2021-08-30 15:36:30|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630337810000|2021-08-30 15:36:50|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630337820000|2021-08-30 15:37:00|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630337830000|2021-08-30 15:37:10|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630337840000|2021-08-30 15:37:20|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630337850000|2021-08-30 15:37:30|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630337860000|2021-08-30 15:37:40|8|7.2|7.98|7.18|8|7.2|7.98|7.18|0
1630337870000|2021-08-30 15:37:50|8|7.2|7.99|7.19|8|7.2|7.99|7.19|0
1630337890000|2021-08-30 15:38:10|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630337900000|2021-08-30 15:38:20|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630337920000|2021-08-30 15:38:40|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630337930000|2021-08-30 15:38:50|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630337940000|2021-08-30 15:39:00|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630337960000|2021-08-30 15:39:20|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630337970000|2021-08-30 15:39:30|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630338000000|2021-08-30 15:40:00|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630338020000|2021-08-30 15:40:20|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630338030000|2021-08-30 15:40:30|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630338050000|2021-08-30 15:40:50|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630338060000|2021-08-30 15:41:00|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630338070000|2021-08-30 15:41:10|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630338080000|2021-08-30 15:41:20|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630338090000|2021-08-30 15:41:30|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630338100000|2021-08-30 15:41:40|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630338110000|2021-08-30 15:41:50|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630338130000|2021-08-30 15:42:10|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630338150000|2021-08-30 15:42:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630338180000|2021-08-30 15:43:00|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630338190000|2021-08-30 15:43:10|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630338200000|2021-08-30 15:43:20|8.05|7.25|8.03|7.23|8.05|7.25|8.03|7.23|0
1630338220000|2021-08-30 15:43:40|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630338230000|2021-08-30 15:43:50|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630338250000|2021-08-30 15:44:10|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630338260000|2021-08-30 15:44:20|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630338280000|2021-08-30 15:44:40|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630338290000|2021-08-30 15:44:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630338310000|2021-08-30 15:45:10|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630338320000|2021-08-30 15:45:20|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630338350000|2021-08-30 15:45:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630338360000|2021-08-30 15:46:00|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630338370000|2021-08-30 15:46:10|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630338390000|2021-08-30 15:46:30|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630338400000|2021-08-30 15:46:40|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630338420000|2021-08-30 15:47:00|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630338430000|2021-08-30 15:47:10|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630338450000|2021-08-30 15:47:30|8.05|7.25|8.01|7.21|8.05|7.25|8.01|7.21|0
1630338470000|2021-08-30 15:47:50|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630338480000|2021-08-30 15:48:00|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630338490000|2021-08-30 15:48:10|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630338510000|2021-08-30 15:48:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630338520000|2021-08-30 15:48:40|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630338540000|2021-08-30 15:49:00|7.93|7.13|7.95|7.15|7.95|7.15|7.93|7.13|0
1630338550000|2021-08-30 15:49:10|7.93|7.13|7.95|7.15|7.95|7.15|7.93|7.13|0
1630338570000|2021-08-30 15:49:30|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630338590000|2021-08-30 15:49:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630338610000|2021-08-30 15:50:10|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630338630000|2021-08-30 15:50:30|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630338650000|2021-08-30 15:50:50|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630338660000|2021-08-30 15:51:00|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630338680000|2021-08-30 15:51:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630338720000|2021-08-30 15:52:00|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630338730000|2021-08-30 15:52:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630338750000|2021-08-30 15:52:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630338790000|2021-08-30 15:53:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630338810000|2021-08-30 15:53:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630338820000|2021-08-30 15:53:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630338900000|2021-08-30 15:55:00|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630338920000|2021-08-30 15:55:20|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630338930000|2021-08-30 15:55:30|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630338950000|2021-08-30 15:55:50|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630338970000|2021-08-30 15:56:10|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630339000000|2021-08-30 15:56:40|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630339020000|2021-08-30 15:57:00|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630339070000|2021-08-30 15:57:50|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630339080000|2021-08-30 15:58:00|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630339100000|2021-08-30 15:58:20|7.85|7.05|7.85|7.05|7.85|7.05|7.83|7.03|0
1630339120000|2021-08-30 15:58:40|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630339130000|2021-08-30 15:58:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630339150000|2021-08-30 15:59:10|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630339200000|2021-08-30 16:00:00|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630339210000|2021-08-30 16:00:10|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630339220000|2021-08-30 16:00:20|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630339240000|2021-08-30 16:00:40|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630339260000|2021-08-30 16:01:00|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630339280000|2021-08-30 16:01:20|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630339300000|2021-08-30 16:01:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630339310000|2021-08-30 16:01:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630339330000|2021-08-30 16:02:10|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630339350000|2021-08-30 16:02:30|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630339360000|2021-08-30 16:02:40|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630339370000|2021-08-30 16:02:50|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630339410000|2021-08-30 16:03:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630339430000|2021-08-30 16:03:50|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630339440000|2021-08-30 16:04:00|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630339450000|2021-08-30 16:04:10|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630339460000|2021-08-30 16:04:20|7.96|7.16|7.96|7.16|7.98|7.18|7.96|7.16|0
1630339470000|2021-08-30 16:04:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630339490000|2021-08-30 16:04:50|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630339500000|2021-08-30 16:05:00|7.96|7.16|7.94|7.14|7.96|7.16|7.94|7.14|0
1630339510000|2021-08-30 16:05:10|7.92|7.12|8|7.2|8|7.2|7.92|7.12|0
1630339520000|2021-08-30 16:05:20|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630339540000|2021-08-30 16:05:40|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630339550000|2021-08-30 16:05:50|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339560000|2021-08-30 16:06:00|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630339570000|2021-08-30 16:06:10|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339580000|2021-08-30 16:06:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630339590000|2021-08-30 16:06:30|8|7.2|8|7.2|8.02|7.22|8|7.2|0
1630339600000|2021-08-30 16:06:40|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630339620000|2021-08-30 16:07:00|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630339630000|2021-08-30 16:07:10|8|7.2|8|7.2|8|7.2|8|7.2|0
1630339660000|2021-08-30 16:07:40|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630339680000|2021-08-30 16:08:00|8|7.2|8|7.2|8.02|7.22|8|7.2|0
1630339690000|2021-08-30 16:08:10|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630339710000|2021-08-30 16:08:30|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630339730000|2021-08-30 16:08:50|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339740000|2021-08-30 16:09:00|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339750000|2021-08-30 16:09:10|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339760000|2021-08-30 16:09:20|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630339770000|2021-08-30 16:09:30|8|7.2|8|7.2|8|7.2|8|7.2|0
1630339790000|2021-08-30 16:09:50|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630339810000|2021-08-30 16:10:10|8.02|7.22|8.02|7.22|8.03|7.23|8.02|7.22|0
1630339830000|2021-08-30 16:10:30|8|7.2|7.98|7.18|8|7.2|7.96|7.16|0
1630339840000|2021-08-30 16:10:40|7.96|7.16|7.96|7.16|7.96|7.16|7.94|7.14|0
1630339860000|2021-08-30 16:11:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630339870000|2021-08-30 16:11:10|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630339880000|2021-08-30 16:11:20|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630339890000|2021-08-30 16:11:30|7.98|7.18|7.97|7.17|7.98|7.18|7.96|7.16|0
1630339900000|2021-08-30 16:11:40|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630339910000|2021-08-30 16:11:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630339920000|2021-08-30 16:12:00|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630339940000|2021-08-30 16:12:20|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630339950000|2021-08-30 16:12:30|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630339970000|2021-08-30 16:12:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630339980000|2021-08-30 16:13:00|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630339990000|2021-08-30 16:13:10|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630340000000|2021-08-30 16:13:20|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630340030000|2021-08-30 16:13:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630340040000|2021-08-30 16:14:00|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630340050000|2021-08-30 16:14:10|7.99|7.19|8.01|7.21|8.01|7.21|7.97|7.17|0
1630340060000|2021-08-30 16:14:20|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630340080000|2021-08-30 16:14:40|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630340090000|2021-08-30 16:14:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630340100000|2021-08-30 16:15:00|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630340110000|2021-08-30 16:15:10|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630340130000|2021-08-30 16:15:30|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630340140000|2021-08-30 16:15:40|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630340150000|2021-08-30 16:15:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630340160000|2021-08-30 16:16:00|7.97|7.17|8.01|7.21|8.01|7.21|7.97|7.17|0
1630340170000|2021-08-30 16:16:10|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630340190000|2021-08-30 16:16:30|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630340200000|2021-08-30 16:16:40|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630340210000|2021-08-30 16:16:50|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630340220000|2021-08-30 16:17:00|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630340230000|2021-08-30 16:17:10|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630340270000|2021-08-30 16:17:50|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630340290000|2021-08-30 16:18:10|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630340320000|2021-08-30 16:18:40|8.09|7.29|8.09|7.29|8.09|7.29|8.07|7.27|0
1630340330000|2021-08-30 16:18:50|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630340340000|2021-08-30 16:19:00|8.07|7.27|8.11|7.31|8.11|7.31|8.07|7.27|0
1630340350000|2021-08-30 16:19:10|8.15|7.35|8.15|7.35|8.15|7.35|8.15|7.35|0
1630340360000|2021-08-30 16:19:20|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630340370000|2021-08-30 16:19:30|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630340380000|2021-08-30 16:19:40|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630340400000|2021-08-30 16:20:00|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630340420000|2021-08-30 16:20:20|8.21|7.41|8.21|7.41|8.21|7.41|8.21|7.41|0
1630340430000|2021-08-30 16:20:30|8.19|7.39|8.21|7.41|8.21|7.41|8.19|7.39|0
1630340440000|2021-08-30 16:20:40|8.19|7.39|8.15|7.35|8.19|7.39|8.15|7.35|0
1630340450000|2021-08-30 16:20:50|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630340460000|2021-08-30 16:21:00|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630340480000|2021-08-30 16:21:20|8.21|7.41|8.21|7.41|8.21|7.41|8.21|7.41|0
1630340490000|2021-08-30 16:21:30|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630340500000|2021-08-30 16:21:40|8.21|7.41|8.21|7.41|8.21|7.41|8.21|7.41|0
1630340520000|2021-08-30 16:22:00|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630340540000|2021-08-30 16:22:20|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630340570000|2021-08-30 16:22:50|8.2|7.4|7.89|7.09|8.2|7.4|7.89|7.09|0
1630340580000|2021-08-30 16:23:00|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630340600000|2021-08-30 16:23:20|7.91|7.11|7.91|7.11|7.93|7.13|7.91|7.11|0
1630340620000|2021-08-30 16:23:40|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630340630000|2021-08-30 16:23:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630340640000|2021-08-30 16:24:00|7.95|7.15|7.95|7.15|7.95|7.15|7.93|7.13|0
1630340650000|2021-08-30 16:24:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630340660000|2021-08-30 16:24:20|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630340670000|2021-08-30 16:24:30|7.97|7.17|7.97|7.17|7.97|7.17|7.95|7.15|0
1630340680000|2021-08-30 16:24:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630340690000|2021-08-30 16:24:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630340710000|2021-08-30 16:25:10|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630340720000|2021-08-30 16:25:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630340750000|2021-08-30 16:25:50|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630340760000|2021-08-30 16:26:00|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630340770000|2021-08-30 16:26:10|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630340780000|2021-08-30 16:26:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630340790000|2021-08-30 16:26:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630340800000|2021-08-30 16:26:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630340830000|2021-08-30 16:27:10|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630340860000|2021-08-30 16:27:40|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630340870000|2021-08-30 16:27:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630340880000|2021-08-30 16:28:00|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630340890000|2021-08-30 16:28:10|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630340900000|2021-08-30 16:28:20|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630340920000|2021-08-30 16:28:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630340940000|2021-08-30 16:29:00|7.93|7.13|7.93|7.13|7.95|7.15|7.93|7.13|0
1630340950000|2021-08-30 16:29:10|7.91|7.11|7.93|7.13|7.95|7.15|7.91|7.11|0
1630340970000|2021-08-30 16:29:30|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630341010000|2021-08-30 16:30:10|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630341050000|2021-08-30 16:30:50|7.92|7.12|7.92|7.12|7.94|7.14|7.92|7.12|0
1630341060000|2021-08-30 16:31:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630341080000|2021-08-30 16:31:20|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630341090000|2021-08-30 16:31:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630341120000|2021-08-30 16:32:00|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630341130000|2021-08-30 16:32:10|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630341140000|2021-08-30 16:32:20|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630341150000|2021-08-30 16:32:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630341160000|2021-08-30 16:32:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630341170000|2021-08-30 16:32:50|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630341200000|2021-08-30 16:33:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630341240000|2021-08-30 16:34:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630341250000|2021-08-30 16:34:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630341280000|2021-08-30 16:34:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630341300000|2021-08-30 16:35:00|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630341310000|2021-08-30 16:35:10|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630341400000|2021-08-30 16:36:40|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630341410000|2021-08-30 16:36:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630341420000|2021-08-30 16:37:00|7.86|7.06|7.86|7.06|7.88|7.08|7.86|7.06|0
1630341440000|2021-08-30 16:37:20|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630341470000|2021-08-30 16:37:50|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630341480000|2021-08-30 16:38:00|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630341520000|2021-08-30 16:38:40|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630341530000|2021-08-30 16:38:50|7.8|7|7.8|7|7.8|7|7.8|7|0
1630341550000|2021-08-30 16:39:10|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630341570000|2021-08-30 16:39:30|7.76|6.96|7.78|6.98|7.78|6.98|7.76|6.96|0
1630341580000|2021-08-30 16:39:40|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630341590000|2021-08-30 16:39:50|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341610000|2021-08-30 16:40:10|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630341620000|2021-08-30 16:40:20|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630341630000|2021-08-30 16:40:30|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341640000|2021-08-30 16:40:40|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630341650000|2021-08-30 16:40:50|7.8|7|7.8|7|7.8|7|7.8|7|0
1630341680000|2021-08-30 16:41:20|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630341690000|2021-08-30 16:41:30|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341700000|2021-08-30 16:41:40|7.8|7|7.8|7|7.8|7|7.8|7|0
1630341710000|2021-08-30 16:41:50|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341720000|2021-08-30 16:42:00|7.8|7|7.78|6.98|7.8|7|7.78|6.98|0
1630341770000|2021-08-30 16:42:50|7.76|6.96|7.78|6.98|7.78|6.98|7.76|6.96|0
1630341780000|2021-08-30 16:43:00|7.8|7|7.8|7|7.8|7|7.8|7|0
1630341800000|2021-08-30 16:43:20|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341850000|2021-08-30 16:44:10|7.8|7|7.78|6.98|7.8|7|7.78|6.98|0
1630341890000|2021-08-30 16:44:50|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630341920000|2021-08-30 16:45:20|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630341960000|2021-08-30 16:46:00|7.8|7|7.8|7|7.8|7|7.8|7|0
1630341980000|2021-08-30 16:46:20|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630341990000|2021-08-30 16:46:30|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630342020000|2021-08-30 16:47:00|7.84|7.04|7.82|7.02|7.84|7.04|7.82|7.02|0
1630342030000|2021-08-30 16:47:10|7.8|7|7.8|7|7.8|7|7.8|7|0
1630342040000|2021-08-30 16:47:20|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630342060000|2021-08-30 16:47:40|7.8|7|7.8|7|7.8|7|7.8|7|0
1630342120000|2021-08-30 16:48:40|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630342160000|2021-08-30 16:49:20|7.8|7|7.8|7|7.8|7|7.8|7|0
1630342180000|2021-08-30 16:49:40|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630342190000|2021-08-30 16:49:50|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630342200000|2021-08-30 16:50:00|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630342210000|2021-08-30 16:50:10|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630342240000|2021-08-30 16:50:40|7.82|7.02|7.83|7.03|7.83|7.03|7.82|7.02|0
1630342260000|2021-08-30 16:51:00|7.81|7.01|7.81|7.01|7.83|7.03|7.81|7.01|0
1630342290000|2021-08-30 16:51:30|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630342320000|2021-08-30 16:52:00|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630342370000|2021-08-30 16:52:50|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630342390000|2021-08-30 16:53:10|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630342410000|2021-08-30 16:53:30|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630342420000|2021-08-30 16:53:40|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630342440000|2021-08-30 16:54:00|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630342450000|2021-08-30 16:54:10|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630342530000|2021-08-30 16:55:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630342550000|2021-08-30 16:55:50|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630342560000|2021-08-30 16:56:00|7.77|6.97|7.79|6.99|7.79|6.99|7.77|6.97|0
1630342570000|2021-08-30 16:56:10|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630342580000|2021-08-30 16:56:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630342600000|2021-08-30 16:56:40|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630342640000|2021-08-30 16:57:20|7.79|6.99|7.79|6.99|7.79|6.99|7.77|6.97|0
1630342650000|2021-08-30 16:57:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630342660000|2021-08-30 16:57:40|7.75|6.95|7.77|6.97|7.77|6.97|7.75|6.95|0
1630342670000|2021-08-30 16:57:50|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630342690000|2021-08-30 16:58:10|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630342710000|2021-08-30 16:58:30|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630342760000|2021-08-30 16:59:20|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630342800000|2021-08-30 17:00:00|7.69|6.89|7.71|6.91|7.71|6.91|7.69|6.89|0
1630342810000|2021-08-30 17:00:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630342820000|2021-08-30 17:00:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630342860000|2021-08-30 17:01:00|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630342880000|2021-08-30 17:01:20|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630342890000|2021-08-30 17:01:30|7.77|6.97|7.77|6.97|7.77|6.97|7.75|6.95|0
1630342900000|2021-08-30 17:01:40|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630342940000|2021-08-30 17:02:20|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630342960000|2021-08-30 17:02:40|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630342970000|2021-08-30 17:02:50|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630343000000|2021-08-30 17:03:20|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630343020000|2021-08-30 17:03:40|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630343030000|2021-08-30 17:03:50|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630343040000|2021-08-30 17:04:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630343090000|2021-08-30 17:04:50|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630343100000|2021-08-30 17:05:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630343110000|2021-08-30 17:05:10|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630343120000|2021-08-30 17:05:20|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630343150000|2021-08-30 17:05:50|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630343190000|2021-08-30 17:06:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630343220000|2021-08-30 17:07:00|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630343230000|2021-08-30 17:07:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630343250000|2021-08-30 17:07:30|7.75|6.95|7.75|6.95|7.75|6.95|7.73|6.93|0
1630343270000|2021-08-30 17:07:50|7.73|6.93|7.71|6.91|7.73|6.93|7.71|6.91|0
1630343280000|2021-08-30 17:08:00|7.69|6.89|7.71|6.91|7.71|6.91|7.69|6.89|0
1630343290000|2021-08-30 17:08:10|7.73|6.93|7.73|6.93|7.75|6.95|7.73|6.93|0
1630343310000|2021-08-30 17:08:30|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630343320000|2021-08-30 17:08:40|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630343330000|2021-08-30 17:08:50|7.71|6.91|7.69|6.89|7.71|6.91|7.69|6.89|0
1630343350000|2021-08-30 17:09:10|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630343370000|2021-08-30 17:09:30|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630343390000|2021-08-30 17:09:50|7.71|6.91|7.71|6.91|7.71|6.91|7.69|6.89|0
1630343510000|2021-08-30 17:11:50|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630343550000|2021-08-30 17:12:30|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630343580000|2021-08-30 17:13:00|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630343600000|2021-08-30 17:13:20|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630343620000|2021-08-30 17:13:40|7.66|6.86|7.67|6.87|7.67|6.87|7.66|6.86|0
1630343630000|2021-08-30 17:13:50|7.65|6.85|7.67|6.87|7.67|6.87|7.65|6.85|0
1630343710000|2021-08-30 17:15:10|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630343750000|2021-08-30 17:15:50|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630343780000|2021-08-30 17:16:20|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630343800000|2021-08-30 17:16:40|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630343840000|2021-08-30 17:17:20|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630343880000|2021-08-30 17:18:00|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630343900000|2021-08-30 17:18:20|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630343920000|2021-08-30 17:18:40|7.7|6.9|7.72|6.92|7.72|6.92|7.7|6.9|0
1630343960000|2021-08-30 17:19:20|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630343980000|2021-08-30 17:19:40|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344020000|2021-08-30 17:20:20|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344050000|2021-08-30 17:20:50|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344100000|2021-08-30 17:21:40|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344120000|2021-08-30 17:22:00|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630344140000|2021-08-30 17:22:20|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344150000|2021-08-30 17:22:30|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344170000|2021-08-30 17:22:50|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630344200000|2021-08-30 17:23:20|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344220000|2021-08-30 17:23:40|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630344240000|2021-08-30 17:24:00|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344260000|2021-08-30 17:24:20|7.72|6.92|7.74|6.94|7.74|6.94|7.72|6.92|0
1630344270000|2021-08-30 17:24:30|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630344280000|2021-08-30 17:24:40|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344290000|2021-08-30 17:24:50|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344320000|2021-08-30 17:25:20|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630344380000|2021-08-30 17:26:20|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344410000|2021-08-30 17:26:50|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630344450000|2021-08-30 17:27:30|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344460000|2021-08-30 17:27:40|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630344470000|2021-08-30 17:27:50|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630344500000|2021-08-30 17:28:20|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630344520000|2021-08-30 17:28:40|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630344570000|2021-08-30 17:29:30|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630344610000|2021-08-30 17:30:10|7.7|6.9|7.68|6.88|7.7|6.9|7.68|6.88|0
1630344620000|2021-08-30 17:30:20|7.7|6.9|7.69|6.89|7.7|6.9|7.69|6.89|0
1630344630000|2021-08-30 17:30:30|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630344660000|2021-08-30 17:31:00|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630344670000|2021-08-30 17:31:10|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630344690000|2021-08-30 17:31:30|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1630344710000|2021-08-30 17:31:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630344730000|2021-08-30 17:32:10|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630344750000|2021-08-30 17:32:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630344760000|2021-08-30 17:32:40|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630344840000|2021-08-30 17:34:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630344860000|2021-08-30 17:34:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630344870000|2021-08-30 17:34:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630344880000|2021-08-30 17:34:40|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630344890000|2021-08-30 17:34:50|7.71|6.91|7.71|6.91|7.71|6.91|7.69|6.89|0
1630344900000|2021-08-30 17:35:00|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630344930000|2021-08-30 17:35:30|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630344940000|2021-08-30 17:35:40|7.69|6.89|7.71|6.91|7.71|6.91|7.69|6.89|0
1630344960000|2021-08-30 17:36:00|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630344970000|2021-08-30 17:36:10|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630345050000|2021-08-30 17:37:30|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630345070000|2021-08-30 17:37:50|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630345100000|2021-08-30 17:38:20|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630345120000|2021-08-30 17:38:40|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630345130000|2021-08-30 17:38:50|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630345150000|2021-08-30 17:39:10|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630345160000|2021-08-30 17:39:20|7.73|6.93|7.71|6.91|7.73|6.93|7.71|6.91|0
1630345170000|2021-08-30 17:39:30|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630345200000|2021-08-30 17:40:00|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630345210000|2021-08-30 17:40:10|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630345240000|2021-08-30 17:40:40|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630345300000|2021-08-30 17:41:40|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630345310000|2021-08-30 17:41:50|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630345400000|2021-08-30 17:43:20|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630345530000|2021-08-30 17:45:30|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630345730000|2021-08-30 17:48:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630345770000|2021-08-30 17:49:30|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630345800000|2021-08-30 17:50:00|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630345830000|2021-08-30 17:50:30|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630345890000|2021-08-30 17:51:30|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630345910000|2021-08-30 17:51:50|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630345930000|2021-08-30 17:52:10|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630345970000|2021-08-30 17:52:50|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630345980000|2021-08-30 17:53:00|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630345990000|2021-08-30 17:53:10|7.55|6.75|7.55|6.75|7.55|6.75|7.53|6.73|0
1630346000000|2021-08-30 17:53:20|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630346010000|2021-08-30 17:53:30|7.56|6.76|7.57|6.77|7.57|6.77|7.56|6.76|0
1630346020000|2021-08-30 17:53:40|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630346030000|2021-08-30 17:53:50|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630346060000|2021-08-30 17:54:20|7.55|6.75|7.53|6.73|7.55|6.75|7.53|6.73|0
1630346100000|2021-08-30 17:55:00|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630346110000|2021-08-30 17:55:10|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630346140000|2021-08-30 17:55:40|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630346260000|2021-08-30 17:57:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630346300000|2021-08-30 17:58:20|7.58|6.78|7.56|6.76|7.58|6.78|7.56|6.76|0
1630346330000|2021-08-30 17:58:50|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346340000|2021-08-30 17:59:00|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630346390000|2021-08-30 17:59:50|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630346410000|2021-08-30 18:00:10|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630346420000|2021-08-30 18:00:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346440000|2021-08-30 18:00:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630346460000|2021-08-30 18:01:00|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630346470000|2021-08-30 18:01:10|7.6|6.8|7.6|6.8|7.6|6.8|7.58|6.78|0
1630346500000|2021-08-30 18:01:40|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630346510000|2021-08-30 18:01:50|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630346520000|2021-08-30 18:02:00|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630346530000|2021-08-30 18:02:10|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630346540000|2021-08-30 18:02:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346560000|2021-08-30 18:02:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630346570000|2021-08-30 18:02:50|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346580000|2021-08-30 18:03:00|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630346710000|2021-08-30 18:05:10|7.5|6.7|7.48|6.68|7.5|6.7|7.48|6.68|0
1630346740000|2021-08-30 18:05:40|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630346750000|2021-08-30 18:05:50|7.52|6.72|7.54|6.74|7.54|6.74|7.52|6.72|0
1630346760000|2021-08-30 18:06:00|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630346770000|2021-08-30 18:06:10|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630346780000|2021-08-30 18:06:20|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630346790000|2021-08-30 18:06:30|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630346800000|2021-08-30 18:06:40|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630346860000|2021-08-30 18:07:40|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630346900000|2021-08-30 18:08:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346910000|2021-08-30 18:08:30|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630346920000|2021-08-30 18:08:40|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630346940000|2021-08-30 18:09:00|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630346950000|2021-08-30 18:09:10|7.52|6.72|7.54|6.74|7.54|6.74|7.52|6.72|0
1630346970000|2021-08-30 18:09:30|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630346980000|2021-08-30 18:09:40|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630347000000|2021-08-30 18:10:00|7.6|6.8|7.58|6.78|7.6|6.8|7.58|6.78|0
1630347010000|2021-08-30 18:10:10|7.6|6.8|7.6|6.8|7.6|6.8|7.58|6.78|0
1630347050000|2021-08-30 18:10:50|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630347070000|2021-08-30 18:11:10|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630347080000|2021-08-30 18:11:20|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630347090000|2021-08-30 18:11:30|7.58|6.78|7.56|6.76|7.58|6.78|7.56|6.76|0
1630347140000|2021-08-30 18:12:20|7.58|6.78|7.56|6.76|7.58|6.78|7.56|6.76|0
1630347150000|2021-08-30 18:12:30|7.58|6.78|7.57|6.77|7.58|6.78|7.57|6.77|0
1630347170000|2021-08-30 18:12:50|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630347180000|2021-08-30 18:13:00|7.52|6.72|7.54|6.74|7.54|6.74|7.52|6.72|0
1630347190000|2021-08-30 18:13:10|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630347220000|2021-08-30 18:13:40|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630347240000|2021-08-30 18:14:00|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630347250000|2021-08-30 18:14:10|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630347300000|2021-08-30 18:15:00|7.59|6.79|7.57|6.77|7.59|6.79|7.57|6.77|0
1630347330000|2021-08-30 18:15:30|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630347370000|2021-08-30 18:16:10|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630347380000|2021-08-30 18:16:20|7.55|6.75|7.53|6.73|7.55|6.75|7.53|6.73|0
1630347420000|2021-08-30 18:17:00|7.52|6.72|7.52|6.72|7.53|6.73|7.52|6.72|0
1630347450000|2021-08-30 18:17:30|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630347460000|2021-08-30 18:17:40|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630347470000|2021-08-30 18:17:50|7.46|6.66|7.46|6.66|7.46|6.66|7.44|6.64|0
1630347480000|2021-08-30 18:18:00|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630347490000|2021-08-30 18:18:10|7.42|6.62|7.42|6.62|7.42|6.62|7.42|6.62|0
1630347510000|2021-08-30 18:18:30|7.4|6.6|7.46|6.66|7.46|6.66|7.4|6.6|0
1630347520000|2021-08-30 18:18:40|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630347530000|2021-08-30 18:18:50|7.5|6.7|7.48|6.68|7.5|6.7|7.48|6.68|0
1630347560000|2021-08-30 18:19:20|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630347570000|2021-08-30 18:19:30|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630347580000|2021-08-30 18:19:40|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630347590000|2021-08-30 18:19:50|7.57|6.77|7.59|6.79|7.59|6.79|7.57|6.77|0
1630347620000|2021-08-30 18:20:20|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630347650000|2021-08-30 18:20:50|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630347670000|2021-08-30 18:21:10|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630347680000|2021-08-30 18:21:20|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630347700000|2021-08-30 18:21:40|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630347710000|2021-08-30 18:21:50|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630347810000|2021-08-30 18:23:30|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630347830000|2021-08-30 18:23:50|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630347850000|2021-08-30 18:24:10|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630347860000|2021-08-30 18:24:20|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630347870000|2021-08-30 18:24:30|7.59|6.79|7.61|6.81|7.61|6.81|7.59|6.79|0
1630347900000|2021-08-30 18:25:00|7.62|6.82|7.61|6.81|7.62|6.82|7.61|6.81|0
1630347950000|2021-08-30 18:25:50|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630347960000|2021-08-30 18:26:00|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630347970000|2021-08-30 18:26:10|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630347990000|2021-08-30 18:26:30|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348010000|2021-08-30 18:26:50|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630348020000|2021-08-30 18:27:00|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348040000|2021-08-30 18:27:20|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630348070000|2021-08-30 18:27:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630348130000|2021-08-30 18:28:50|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630348160000|2021-08-30 18:29:20|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630348170000|2021-08-30 18:29:30|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630348240000|2021-08-30 18:30:40|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630348260000|2021-08-30 18:31:00|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630348280000|2021-08-30 18:31:20|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630348310000|2021-08-30 18:31:50|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630348320000|2021-08-30 18:32:00|7.53|6.73|7.54|6.74|7.54|6.74|7.53|6.73|0
1630348330000|2021-08-30 18:32:10|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630348370000|2021-08-30 18:32:50|7.56|6.76|7.56|6.76|7.56|6.76|7.54|6.74|0
1630348380000|2021-08-30 18:33:00|7.54|6.74|7.56|6.76|7.56|6.76|7.54|6.74|0
1630348400000|2021-08-30 18:33:20|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630348410000|2021-08-30 18:33:30|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630348420000|2021-08-30 18:33:40|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630348450000|2021-08-30 18:34:10|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348480000|2021-08-30 18:34:40|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630348490000|2021-08-30 18:34:50|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348500000|2021-08-30 18:35:00|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630348530000|2021-08-30 18:35:30|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348560000|2021-08-30 18:36:00|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630348570000|2021-08-30 18:36:10|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630348730000|2021-08-30 18:38:50|7.62|6.82|7.6|6.8|7.62|6.82|7.6|6.8|0
1630348740000|2021-08-30 18:39:00|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630348750000|2021-08-30 18:39:10|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630348770000|2021-08-30 18:39:30|7.64|6.84|7.64|6.84|7.64|6.84|7.64|6.84|0
1630348790000|2021-08-30 18:39:50|7.65|6.85|7.67|6.87|7.67|6.87|7.65|6.85|0
1630348810000|2021-08-30 18:40:10|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630348840000|2021-08-30 18:40:40|7.64|6.84|7.63|6.83|7.64|6.84|7.63|6.83|0
1630348860000|2021-08-30 18:41:00|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630348890000|2021-08-30 18:41:30|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630348900000|2021-08-30 18:41:40|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630348920000|2021-08-30 18:42:00|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630348960000|2021-08-30 18:42:40|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630348980000|2021-08-30 18:43:00|7.67|6.87|7.67|6.87|7.67|6.87|7.65|6.85|0
1630349020000|2021-08-30 18:43:40|7.65|6.85|7.67|6.87|7.67|6.87|7.65|6.85|0
1630349040000|2021-08-30 18:44:00|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630349050000|2021-08-30 18:44:10|7.67|6.87|7.67|6.87|7.67|6.87|7.65|6.85|0
1630349060000|2021-08-30 18:44:20|7.65|6.85|7.67|6.87|7.67|6.87|7.65|6.85|0
1630349070000|2021-08-30 18:44:30|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630349080000|2021-08-30 18:44:40|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1630349090000|2021-08-30 18:44:50|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1630349100000|2021-08-30 18:45:00|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630349120000|2021-08-30 18:45:20|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630349140000|2021-08-30 18:45:40|7.67|6.87|7.69|6.89|7.69|6.89|7.67|6.87|0
1630349150000|2021-08-30 18:45:50|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630349170000|2021-08-30 18:46:10|7.69|6.89|7.67|6.87|7.69|6.89|7.67|6.87|0
1630349180000|2021-08-30 18:46:20|7.69|6.89|7.67|6.87|7.69|6.89|7.67|6.87|0
1630349190000|2021-08-30 18:46:30|7.69|6.89|7.67|6.87|7.69|6.89|7.67|6.87|0
1630349240000|2021-08-30 18:47:20|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630349270000|2021-08-30 18:47:50|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630349310000|2021-08-30 18:48:30|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630349400000|2021-08-30 18:50:00|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630349430000|2021-08-30 18:50:30|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630349440000|2021-08-30 18:50:40|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630349450000|2021-08-30 18:50:50|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630349460000|2021-08-30 18:51:00|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630349490000|2021-08-30 18:51:30|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630349500000|2021-08-30 18:51:40|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630349510000|2021-08-30 18:51:50|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630349530000|2021-08-30 18:52:10|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630349540000|2021-08-30 18:52:20|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630349570000|2021-08-30 18:52:50|7.57|6.77|7.59|6.79|7.59|6.79|7.57|6.77|0
1630349600000|2021-08-30 18:53:20|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630349610000|2021-08-30 18:53:30|7.57|6.77|7.57|6.77|7.57|6.77|7.55|6.75|0
1630349620000|2021-08-30 18:53:40|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630349640000|2021-08-30 18:54:00|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630349650000|2021-08-30 18:54:10|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630349710000|2021-08-30 18:55:10|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630349730000|2021-08-30 18:55:30|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630349740000|2021-08-30 18:55:40|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630349770000|2021-08-30 18:56:10|7.55|6.75|7.53|6.73|7.55|6.75|7.53|6.73|0
1630349790000|2021-08-30 18:56:30|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630349840000|2021-08-30 18:57:20|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630349860000|2021-08-30 18:57:40|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630349890000|2021-08-30 18:58:10|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630349960000|2021-08-30 18:59:20|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630349970000|2021-08-30 18:59:30|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630350000000|2021-08-30 19:00:00|7.51|6.71|7.55|6.75|7.55|6.75|7.51|6.71|0
1630350010000|2021-08-30 19:00:10|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630350020000|2021-08-30 19:00:20|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630350040000|2021-08-30 19:00:40|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630350050000|2021-08-30 19:00:50|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630350070000|2021-08-30 19:01:10|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630350080000|2021-08-30 19:01:20|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630350090000|2021-08-30 19:01:30|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630350100000|2021-08-30 19:01:40|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630350120000|2021-08-30 19:02:00|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630350130000|2021-08-30 19:02:10|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630350140000|2021-08-30 19:02:20|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630350160000|2021-08-30 19:02:40|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630350180000|2021-08-30 19:03:00|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630350190000|2021-08-30 19:03:10|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630350220000|2021-08-30 19:03:40|7.47|6.67|7.49|6.69|7.49|6.69|7.47|6.67|0
1630350290000|2021-08-30 19:04:50|7.5|6.7|7.49|6.69|7.5|6.7|7.49|6.69|0
1630350300000|2021-08-30 19:05:00|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630350340000|2021-08-30 19:05:40|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630350380000|2021-08-30 19:06:20|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630350390000|2021-08-30 19:06:30|7.51|6.71|7.49|6.69|7.51|6.71|7.49|6.69|0
1630350430000|2021-08-30 19:07:10|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630350440000|2021-08-30 19:07:20|7.49|6.69|7.47|6.67|7.49|6.69|7.47|6.67|0
1630350490000|2021-08-30 19:08:10|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630350500000|2021-08-30 19:08:20|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630350510000|2021-08-30 19:08:30|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630350530000|2021-08-30 19:08:50|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1630350600000|2021-08-30 19:10:00|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630350640000|2021-08-30 19:10:40|7.46|6.66|7.45|6.65|7.46|6.66|7.45|6.65|0
1630350650000|2021-08-30 19:10:50|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630350660000|2021-08-30 19:11:00|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630350700000|2021-08-30 19:11:40|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1630350710000|2021-08-30 19:11:50|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630350730000|2021-08-30 19:12:10|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630350760000|2021-08-30 19:12:40|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630350770000|2021-08-30 19:12:50|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630350780000|2021-08-30 19:13:00|7.48|6.68|7.5|6.7|7.5|6.7|7.48|6.68|0
1630350790000|2021-08-30 19:13:10|7.51|6.71|7.5|6.7|7.51|6.71|7.5|6.7|0
1630350800000|2021-08-30 19:13:20|7.52|6.72|7.5|6.7|7.52|6.72|7.5|6.7|0
1630350810000|2021-08-30 19:13:30|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630350840000|2021-08-30 19:14:00|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630350850000|2021-08-30 19:14:10|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630350860000|2021-08-30 19:14:20|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630350870000|2021-08-30 19:14:30|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630350890000|2021-08-30 19:14:50|7.53|6.73|7.52|6.72|7.53|6.73|7.52|6.72|0
1630350900000|2021-08-30 19:15:00|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630350960000|2021-08-30 19:16:00|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630350970000|2021-08-30 19:16:10|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630351000000|2021-08-30 19:16:40|7.49|6.69|7.5|6.7|7.5|6.7|7.49|6.69|0
1630351010000|2021-08-30 19:16:50|7.52|6.72|7.5|6.7|7.52|6.72|7.5|6.7|0
1630351030000|2021-08-30 19:17:10|7.48|6.68|7.49|6.69|7.49|6.69|7.48|6.68|0
1630351040000|2021-08-30 19:17:20|7.5|6.7|7.5|6.7|7.5|6.7|7.48|6.68|0
1630351050000|2021-08-30 19:17:30|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630351070000|2021-08-30 19:17:50|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630351090000|2021-08-30 19:18:10|7.53|6.73|7.52|6.72|7.54|6.74|7.52|6.72|0
1630351140000|2021-08-30 19:19:00|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630351150000|2021-08-30 19:19:10|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630351160000|2021-08-30 19:19:20|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630351170000|2021-08-30 19:19:30|7.59|6.79|7.57|6.77|7.59|6.79|7.57|6.77|0
1630351190000|2021-08-30 19:19:50|7.56|6.76|7.57|6.77|7.57|6.77|7.56|6.76|0
1630351200000|2021-08-30 19:20:00|7.56|6.76|7.57|6.77|7.57|6.77|7.56|6.76|0
1630351210000|2021-08-30 19:20:10|7.56|6.76|7.55|6.75|7.56|6.76|7.55|6.75|0
1630351220000|2021-08-30 19:20:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630351250000|2021-08-30 19:20:50|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630351260000|2021-08-30 19:21:00|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630351270000|2021-08-30 19:21:10|7.53|6.73|7.52|6.72|7.54|6.74|7.52|6.72|0
1630351310000|2021-08-30 19:21:50|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630351320000|2021-08-30 19:22:00|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630351350000|2021-08-30 19:22:30|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630351390000|2021-08-30 19:23:10|7.59|6.79|7.57|6.77|7.59|6.79|7.57|6.77|0
1630351400000|2021-08-30 19:23:20|7.58|6.78|7.59|6.79|7.59|6.79|7.58|6.78|0
1630351410000|2021-08-30 19:23:30|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351420000|2021-08-30 19:23:40|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630351430000|2021-08-30 19:23:50|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630351440000|2021-08-30 19:24:00|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630351450000|2021-08-30 19:24:10|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351460000|2021-08-30 19:24:20|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630351470000|2021-08-30 19:24:30|7.64|6.84|7.65|6.85|7.65|6.85|7.63|6.83|0
1630351480000|2021-08-30 19:24:40|7.63|6.83|7.61|6.81|7.63|6.83|7.61|6.81|0
1630351500000|2021-08-30 19:25:00|7.62|6.82|7.63|6.83|7.65|6.85|7.62|6.82|0
1630351510000|2021-08-30 19:25:10|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630351520000|2021-08-30 19:25:20|7.64|6.84|7.65|6.85|7.65|6.85|7.63|6.83|0
1630351530000|2021-08-30 19:25:30|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630351540000|2021-08-30 19:25:40|7.65|6.85|7.63|6.83|7.65|6.85|7.63|6.83|0
1630351560000|2021-08-30 19:26:00|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630351570000|2021-08-30 19:26:10|7.63|6.83|7.65|6.85|7.65|6.85|7.63|6.83|0
1630351580000|2021-08-30 19:26:20|7.64|6.84|7.63|6.83|7.64|6.84|7.63|6.83|0
1630351590000|2021-08-30 19:26:30|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351610000|2021-08-30 19:26:50|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630351630000|2021-08-30 19:27:10|7.61|6.81|7.59|6.79|7.61|6.81|7.59|6.79|0
1630351650000|2021-08-30 19:27:30|7.57|6.77|7.61|6.81|7.61|6.81|7.57|6.77|0
1630351660000|2021-08-30 19:27:40|7.63|6.83|7.61|6.81|7.63|6.83|7.61|6.81|0
1630351670000|2021-08-30 19:27:50|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630351680000|2021-08-30 19:28:00|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351690000|2021-08-30 19:28:10|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630351700000|2021-08-30 19:28:20|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351710000|2021-08-30 19:28:30|7.6|6.8|7.59|6.79|7.6|6.8|7.59|6.79|0
1630351730000|2021-08-30 19:28:50|7.58|6.78|7.59|6.79|7.59|6.79|7.57|6.77|0
1630351740000|2021-08-30 19:29:00|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630351750000|2021-08-30 19:29:10|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630351760000|2021-08-30 19:29:20|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630351770000|2021-08-30 19:29:30|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630351790000|2021-08-30 19:29:50|7.59|6.79|7.64|6.84|7.64|6.84|7.59|6.79|0
1630351800000|2021-08-30 19:30:00|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630351810000|2021-08-30 19:30:10|7.63|6.83|7.63|6.83|7.63|6.83|7.63|6.83|0
1630351820000|2021-08-30 19:30:20|7.64|6.84|7.63|6.83|7.64|6.84|7.63|6.83|0
1630351860000|2021-08-30 19:31:00|7.62|6.82|7.64|6.84|7.64|6.84|7.62|6.82|0
1630351880000|2021-08-30 19:31:20|7.65|6.85|7.64|6.84|7.65|6.85|7.64|6.84|0
1630351890000|2021-08-30 19:31:30|7.66|6.86|7.66|6.86|7.66|6.86|7.64|6.84|0
1630351900000|2021-08-30 19:31:40|7.64|6.84|7.64|6.84|7.64|6.84|7.64|6.84|0
1630351910000|2021-08-30 19:31:50|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630351920000|2021-08-30 19:32:00|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630351940000|2021-08-30 19:32:20|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630351950000|2021-08-30 19:32:30|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630351960000|2021-08-30 19:32:40|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630351970000|2021-08-30 19:32:50|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630351980000|2021-08-30 19:33:00|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630351990000|2021-08-30 19:33:10|7.71|6.91|7.72|6.92|7.72|6.92|7.71|6.91|0
1630352010000|2021-08-30 19:33:30|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630352020000|2021-08-30 19:33:40|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630352030000|2021-08-30 19:33:50|7.7|6.9|7.7|6.9|7.72|6.92|7.7|6.9|0
1630352040000|2021-08-30 19:34:00|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630352060000|2021-08-30 19:34:20|7.64|6.84|7.64|6.84|7.64|6.84|7.64|6.84|0
1630352080000|2021-08-30 19:34:40|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630352090000|2021-08-30 19:34:50|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630352130000|2021-08-30 19:35:30|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630352150000|2021-08-30 19:35:50|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630352160000|2021-08-30 19:36:00|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630352170000|2021-08-30 19:36:10|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630352190000|2021-08-30 19:36:30|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630352200000|2021-08-30 19:36:40|7.72|6.92|7.74|6.94|7.74|6.94|7.72|6.92|0
1630352210000|2021-08-30 19:36:50|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630352220000|2021-08-30 19:37:00|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630352230000|2021-08-30 19:37:10|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630352260000|2021-08-30 19:37:40|7.77|6.97|7.76|6.96|7.77|6.97|7.76|6.96|0
1630352270000|2021-08-30 19:37:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630352280000|2021-08-30 19:38:00|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630352290000|2021-08-30 19:38:10|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630352300000|2021-08-30 19:38:20|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630352310000|2021-08-30 19:38:30|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630352340000|2021-08-30 19:39:00|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630352350000|2021-08-30 19:39:10|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630352360000|2021-08-30 19:39:20|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630352380000|2021-08-30 19:39:40|7.7|6.9|7.7|6.9|7.72|6.92|7.7|6.9|0
1630352390000|2021-08-30 19:39:50|7.68|6.88|7.72|6.92|7.72|6.92|7.68|6.88|0
1630352400000|2021-08-30 19:40:00|7.74|6.94|7.7|6.9|7.74|6.94|7.7|6.9|0
1630352410000|2021-08-30 19:40:10|7.72|6.92|7.74|6.94|7.74|6.94|7.72|6.92|0
1630352430000|2021-08-30 19:40:30|7.73|6.93|7.73|6.93|7.73|6.93|7.72|6.92|0
1630352460000|2021-08-30 19:41:00|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630352470000|2021-08-30 19:41:10|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630352480000|2021-08-30 19:41:20|7.79|6.99|7.81|7.01|7.81|7.01|7.79|6.99|0
1630352490000|2021-08-30 19:41:30|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630352500000|2021-08-30 19:41:40|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630352520000|2021-08-30 19:42:00|7.79|6.99|7.79|6.99|7.79|6.99|7.77|6.97|0
1630352540000|2021-08-30 19:42:20|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630352550000|2021-08-30 19:42:30|7.83|7.03|7.81|7.01|7.83|7.03|7.81|7.01|0
1630352560000|2021-08-30 19:42:40|7.83|7.03|7.81|7.01|7.83|7.03|7.81|7.01|0
1630352570000|2021-08-30 19:42:50|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630352600000|2021-08-30 19:43:20|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630352620000|2021-08-30 19:43:40|7.86|7.06|7.85|7.05|7.86|7.06|7.85|7.05|0
1630352630000|2021-08-30 19:43:50|7.83|7.03|7.81|7.01|7.83|7.03|7.8|7|0
1630352640000|2021-08-30 19:44:00|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630352650000|2021-08-30 19:44:10|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630352660000|2021-08-30 19:44:20|7.82|7.02|7.85|7.05|7.85|7.05|7.82|7.02|0
1630352680000|2021-08-30 19:44:40|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630352690000|2021-08-30 19:44:50|7.85|7.05|7.83|7.03|7.85|7.05|7.83|7.03|0
1630352700000|2021-08-30 19:45:00|7.85|7.05|7.86|7.06|7.87|7.07|7.85|7.05|0
1630352710000|2021-08-30 19:45:10|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630352730000|2021-08-30 19:45:30|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630352740000|2021-08-30 19:45:40|7.81|7.01|7.83|7.03|7.83|7.03|7.81|7.01|0
1630352750000|2021-08-30 19:45:50|7.82|7.02|7.81|7.01|7.82|7.02|7.81|7.01|0
1630352760000|2021-08-30 19:46:00|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630352770000|2021-08-30 19:46:10|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630352780000|2021-08-30 19:46:20|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630352800000|2021-08-30 19:46:40|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630352810000|2021-08-30 19:46:50|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630352830000|2021-08-30 19:47:10|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630352850000|2021-08-30 19:47:30|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630352860000|2021-08-30 19:47:40|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630352870000|2021-08-30 19:47:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630352880000|2021-08-30 19:48:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630352890000|2021-08-30 19:48:10|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630352910000|2021-08-30 19:48:30|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630352920000|2021-08-30 19:48:40|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630352930000|2021-08-30 19:48:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630352950000|2021-08-30 19:49:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630352960000|2021-08-30 19:49:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630352990000|2021-08-30 19:49:50|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630353000000|2021-08-30 19:50:00|7.79|6.99|7.77|6.97|7.79|6.99|7.75|6.95|0
1630353010000|2021-08-30 19:50:10|7.79|6.99|7.81|7.01|7.81|7.01|7.79|6.99|0
1630353020000|2021-08-30 19:50:20|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630353030000|2021-08-30 19:50:30|7.81|7.01|7.85|7.05|7.85|7.05|7.81|7.01|0
1630353040000|2021-08-30 19:50:40|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630353050000|2021-08-30 19:50:50|7.87|7.07|7.87|7.07|7.87|7.07|7.85|7.05|0
1630353060000|2021-08-30 19:51:00|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630353070000|2021-08-30 19:51:10|7.84|7.04|7.85|7.05|7.85|7.05|7.83|7.03|0
1630353080000|2021-08-30 19:51:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630353110000|2021-08-30 19:51:50|7.85|7.05|7.86|7.06|7.86|7.06|7.85|7.05|0
1630353120000|2021-08-30 19:52:00|7.85|7.05|7.85|7.05|7.86|7.06|7.85|7.05|0
1630353140000|2021-08-30 19:52:20|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630353150000|2021-08-30 19:52:30|7.9|7.1|7.88|7.08|7.9|7.1|7.88|7.08|0
1630353160000|2021-08-30 19:52:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630353170000|2021-08-30 19:52:50|7.92|7.12|7.88|7.08|7.92|7.12|7.88|7.08|0
1630353180000|2021-08-30 19:53:00|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630353190000|2021-08-30 19:53:10|7.9|7.1|7.88|7.08|7.9|7.1|7.86|7.06|0
1630353200000|2021-08-30 19:53:20|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630353210000|2021-08-30 19:53:30|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630353220000|2021-08-30 19:53:40|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630353230000|2021-08-30 19:53:50|7.9|7.1|7.9|7.1|7.92|7.12|7.9|7.1|0
1630353240000|2021-08-30 19:54:00|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630353260000|2021-08-30 19:54:20|7.89|7.09|7.9|7.1|7.9|7.1|7.88|7.08|0
1630353270000|2021-08-30 19:54:30|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630353280000|2021-08-30 19:54:40|7.88|7.08|7.86|7.06|7.88|7.08|7.86|7.06|0
1630353290000|2021-08-30 19:54:50|7.84|7.04|7.86|7.06|7.86|7.06|7.84|7.04|0
1630353300000|2021-08-30 19:55:00|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630353310000|2021-08-30 19:55:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630353330000|2021-08-30 19:55:30|7.9|7.1|7.88|7.08|7.9|7.1|7.88|7.08|0
1630353350000|2021-08-30 19:55:50|7.9|7.1|7.88|7.08|7.9|7.1|7.88|7.08|0
1630353360000|2021-08-30 19:56:00|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630353370000|2021-08-30 19:56:10|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630353380000|2021-08-30 19:56:20|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630353390000|2021-08-30 19:56:30|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630353400000|2021-08-30 19:56:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630353410000|2021-08-30 19:56:50|7.96|7.16|7.98|7.18|7.98|7.18|7.96|7.16|0
1630353420000|2021-08-30 19:57:00|8|7.2|8.02|7.22|8.02|7.22|8|7.2|0
1630353440000|2021-08-30 19:57:20|8|7.2|7.97|7.17|8|7.2|7.97|7.17|0
1630353450000|2021-08-30 19:57:30|8|7.2|8|7.2|8|7.2|7.98|7.18|0
1630353460000|2021-08-30 19:57:40|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630353470000|2021-08-30 19:57:50|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630353490000|2021-08-30 19:58:10|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630353500000|2021-08-30 19:58:20|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630353510000|2021-08-30 19:58:30|8.06|7.26|8.06|7.26|8.06|7.26|8.04|7.24|0
1630353520000|2021-08-30 19:58:40|8.04|7.24|8.06|7.26|8.06|7.26|8.04|7.24|0
1630353550000|2021-08-30 19:59:10|8.04|7.24|8.04|7.24|8.04|7.24|8.02|7.22|0
1630353560000|2021-08-30 19:59:20|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630353570000|2021-08-30 19:59:30|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630353580000|2021-08-30 19:59:40|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630353590000|2021-08-30 19:59:50|8.02|7.22|8.1|7.3|8.1|7.3|8.02|7.22|0
1630353600000|2021-08-30 20:00:00|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630353610000|2021-08-30 20:00:10|8.02|7.22|8.12|7.32|8.14|7.34|8.02|7.22|0
1630353620000|2021-08-30 20:00:20|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630353630000|2021-08-30 20:00:30|8.1|7.3|8.1|7.3|8.12|7.32|8.1|7.3|0
1630353640000|2021-08-30 20:00:40|8.12|7.32|8.12|7.32|8.12|7.32|8.1|7.3|0
1630353650000|2021-08-30 20:00:50|8.08|7.28|8.08|7.28|8.1|7.3|8.08|7.28|0
1630353660000|2021-08-30 20:01:00|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630353670000|2021-08-30 20:01:10|8.04|7.24|8.04|7.24|8.06|7.26|8.04|7.24|0
1630353680000|2021-08-30 20:01:20|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630353690000|2021-08-30 20:01:30|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630353700000|2021-08-30 20:01:40|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630353710000|2021-08-30 20:01:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630353730000|2021-08-30 20:02:10|7.84|7.04|7.86|7.06|7.86|7.06|7.84|7.04|0
1630353740000|2021-08-30 20:02:20|7.57|6.77|7.59|6.79|7.59|6.79|7.57|6.77|0
1630353750000|2021-08-30 20:02:30|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630353760000|2021-08-30 20:02:40|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630353770000|2021-08-30 20:02:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630353780000|2021-08-30 20:03:00|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630353820000|2021-08-30 20:03:40|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630353840000|2021-08-30 20:04:00|7.57|6.77|7.57|6.77|7.59|6.79|7.57|6.77|0
1630353860000|2021-08-30 20:04:20|7.58|6.78|7.57|6.77|7.58|6.78|7.57|6.77|0
1630353940000|2021-08-30 20:05:40|7.59|6.79|7.61|6.81|7.61|6.81|7.59|6.79|0
1630353950000|2021-08-30 20:05:50|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630353980000|2021-08-30 20:06:20|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630354010000|2021-08-30 20:06:50|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630354020000|2021-08-30 20:07:00|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630354030000|2021-08-30 20:07:10|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630354040000|2021-08-30 20:07:20|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630354060000|2021-08-30 20:07:40|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630354070000|2021-08-30 20:07:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630354100000|2021-08-30 20:08:20|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630354110000|2021-08-30 20:08:30|7.54|6.74|7.55|6.75|7.55|6.75|7.54|6.74|0
1630354130000|2021-08-30 20:08:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630354140000|2021-08-30 20:09:00|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630354180000|2021-08-30 20:09:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630354240000|2021-08-30 20:10:40|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630354290000|2021-08-30 20:11:30|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630354300000|2021-08-30 20:11:40|7.55|6.75|7.54|6.74|7.55|6.75|7.54|6.74|0
1630354310000|2021-08-30 20:11:50|7.51|6.71|7.49|6.69|7.51|6.71|7.49|6.69|0
1630354360000|2021-08-30 20:12:40|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630354370000|2021-08-30 20:12:50|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630354380000|2021-08-30 20:13:00|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630354390000|2021-08-30 20:13:10|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630354400000|2021-08-30 20:13:20|7.44|6.64|7.43|6.63|7.45|6.65|7.43|6.63|0
1630354430000|2021-08-30 20:13:50|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630354440000|2021-08-30 20:14:00|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630354450000|2021-08-30 20:14:10|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630354460000|2021-08-30 20:14:20|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630354470000|2021-08-30 20:14:30|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630354480000|2021-08-30 20:14:40|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630354510000|2021-08-30 20:15:10|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630354520000|2021-08-30 20:15:20|7.54|6.54|7.51|6.51|7.54|6.54|7.51|6.51|0
1630354530000|2021-08-30 20:15:30|7.49|6.49|7.49|6.49|7.49|6.49|7.49|6.49|0
1630354540000|2021-08-30 20:15:40|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630354590000|2021-08-30 20:16:30|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630354610000|2021-08-30 20:16:50|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630354650000|2021-08-30 20:17:30|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630354790000|2021-08-30 20:19:50|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630354800000|2021-08-30 20:20:00|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630354810000|2021-08-30 20:20:10|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630354820000|2021-08-30 20:20:20|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630354890000|2021-08-30 20:21:30|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630354900000|2021-08-30 20:21:40|7.49|6.49|7.49|6.49|7.49|6.49|7.49|6.49|0
1630355020000|2021-08-30 20:23:40|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630355210000|2021-08-30 20:26:50|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630355280000|2021-08-30 20:28:00|7.48|6.48|7.46|6.46|7.48|6.48|7.46|6.46|0
1630355310000|2021-08-30 20:28:30|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630355320000|2021-08-30 20:28:40|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630355330000|2021-08-30 20:28:50|7.43|6.43|7.44|6.44|7.44|6.44|7.43|6.43|0
1630355350000|2021-08-30 20:29:10|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630355400000|2021-08-30 20:30:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630355460000|2021-08-30 20:31:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630355650000|2021-08-30 20:34:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630355660000|2021-08-30 20:34:20|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630355690000|2021-08-30 20:34:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630355800000|2021-08-30 20:36:40|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630355810000|2021-08-30 20:36:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630355820000|2021-08-30 20:37:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630355880000|2021-08-30 20:38:00|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630355900000|2021-08-30 20:38:20|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630356010000|2021-08-30 20:40:10|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630356020000|2021-08-30 20:40:20|7.33|6.33|7.29|6.29|7.33|6.33|7.29|6.29|0
1630356040000|2021-08-30 20:40:40|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630356070000|2021-08-30 20:41:10|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630356270000|2021-08-30 20:44:30|7.28|6.28|7.27|6.27|7.28|6.28|7.27|6.27|0
1630356290000|2021-08-30 20:44:50|7.28|6.28|7.27|6.27|7.28|6.28|7.27|6.27|0
1630356340000|2021-08-30 20:45:40|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630356370000|2021-08-30 20:46:10|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630356560000|2021-08-30 20:49:20|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630356680000|2021-08-30 20:51:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630356720000|2021-08-30 20:52:00|7.27|6.27|7.28|6.28|7.28|6.28|7.27|6.27|0
1630356730000|2021-08-30 20:52:10|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630356770000|2021-08-30 20:52:50|7.28|6.28|7.26|6.26|7.28|6.28|7.26|6.26|0
1630356780000|2021-08-30 20:53:00|7.27|6.27|7.26|6.26|7.28|6.28|7.26|6.26|0
1630356790000|2021-08-30 20:53:10|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630356800000|2021-08-30 20:53:20|7.26|6.26|7.28|6.28|7.28|6.28|7.26|6.26|0
1630356830000|2021-08-30 20:53:50|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630356930000|2021-08-30 20:55:30|7.27|6.27|7.28|6.28|7.28|6.28|7.27|6.27|0
1630357190000|2021-08-30 20:59:50|7.27|6.27|7.29|6.29|7.29|6.29|7.27|6.27|0
1630357200000|2021-08-30 21:00:00|7.28|6.28|7.29|6.29|7.29|6.29|7.28|6.28|0
1630357230000|2021-08-30 21:00:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630357240000|2021-08-30 21:00:40|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630357250000|2021-08-30 21:00:50|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630357310000|2021-08-30 21:01:50|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630357490000|2021-08-30 21:04:50|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630357560000|2021-08-30 21:06:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630357700000|2021-08-30 21:08:20|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630357860000|2021-08-30 21:11:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358040000|2021-08-30 21:14:00|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630358050000|2021-08-30 21:14:10|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358230000|2021-08-30 21:17:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630358360000|2021-08-30 21:19:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630358370000|2021-08-30 21:19:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630358480000|2021-08-30 21:21:20|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358500000|2021-08-30 21:21:40|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630358580000|2021-08-30 21:23:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358600000|2021-08-30 21:23:20|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630358610000|2021-08-30 21:23:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630358620000|2021-08-30 21:23:40|7.29|6.29|7.28|6.28|7.29|6.29|7.28|6.28|0
1630358720000|2021-08-30 21:25:20|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358870000|2021-08-30 21:27:50|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630358900000|2021-08-30 21:28:20|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630358960000|2021-08-30 21:29:20|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630358970000|2021-08-30 21:29:30|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630359580000|2021-08-30 21:39:40|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630359700000|2021-08-30 21:41:40|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630359730000|2021-08-30 21:42:10|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630359820000|2021-08-30 21:43:40|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630359920000|2021-08-30 21:45:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630359990000|2021-08-30 21:46:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630360020000|2021-08-30 21:47:00|7.26|6.26|7.27|6.27|7.27|6.27|7.26|6.26|0
1630360040000|2021-08-30 21:47:20|7.26|6.26|7.3|6.3|7.3|6.3|7.26|6.26|0
1630360050000|2021-08-30 21:47:30|7.29|6.29|7.28|6.28|7.29|6.29|7.28|6.28|0
1630360060000|2021-08-30 21:47:40|7.27|6.27|7.3|6.3|7.3|6.3|7.27|6.27|0
1630360070000|2021-08-30 21:47:50|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630360150000|2021-08-30 21:49:10|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630360350000|2021-08-30 21:52:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630360370000|2021-08-30 21:52:50|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630360390000|2021-08-30 21:53:10|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630360450000|2021-08-30 21:54:10|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630360520000|2021-08-30 21:55:20|7.3|6.3|7.28|6.28|7.3|6.3|7.28|6.28|0
1630360530000|2021-08-30 21:55:30|7.3|6.3|7.28|6.28|7.3|6.3|7.28|6.28|0
1630360590000|2021-08-30 21:56:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630360600000|2021-08-30 21:56:40|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630360620000|2021-08-30 21:57:00|7.27|6.27|7.28|6.28|7.28|6.28|7.27|6.27|0
1630360650000|2021-08-30 21:57:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630360660000|2021-08-30 21:57:40|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630360690000|2021-08-30 21:58:10|7.27|6.27|7.26|6.26|7.27|6.27|7.26|6.26|0
1630360750000|2021-08-30 21:59:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630360760000|2021-08-30 21:59:20|7.27|6.27|7.26|6.26|7.27|6.27|7.26|6.26|0
1630360770000|2021-08-30 21:59:30|7.25|6.25|7.26|6.26|7.26|6.26|7.25|6.25|0
1630360780000|2021-08-30 21:59:40|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630360800000|2021-08-30 22:00:00|7.29|6.29|7.33|6.33|7.33|6.33|7.27|6.27|0
1630360810000|2021-08-30 22:00:10|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630360820000|2021-08-30 22:00:20|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630360830000|2021-08-30 22:00:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630360860000|2021-08-30 22:01:00|7.3|6.3|7.28|6.28|7.3|6.3|7.28|6.28|0
1630360940000|2021-08-30 22:02:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630360980000|2021-08-30 22:03:00|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630361010000|2021-08-30 22:03:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630361050000|2021-08-30 22:04:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630361100000|2021-08-30 22:05:00|7.33|6.33|7.33|6.33|7.33|6.33|7.32|6.32|0
1630361110000|2021-08-30 22:05:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630361180000|2021-08-30 22:06:20|7.33|6.33|7.33|6.33|7.33|6.33|7.32|6.32|0
1630361280000|2021-08-30 22:08:00|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630361310000|2021-08-30 22:08:30|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630361340000|2021-08-30 22:09:00|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630361370000|2021-08-30 22:09:30|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630361400000|2021-08-30 22:10:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630361410000|2021-08-30 22:10:10|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630361430000|2021-08-30 22:10:30|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630361450000|2021-08-30 22:10:50|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630361500000|2021-08-30 22:11:40|7.23|6.23|7.2|6.2|7.23|6.23|7.2|6.2|0
1630361560000|2021-08-30 22:12:40|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630361590000|2021-08-30 22:13:10|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630361680000|2021-08-30 22:14:40|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630361800000|2021-08-30 22:16:40|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630361830000|2021-08-30 22:17:10|7.21|6.21|7.2|6.2|7.21|6.21|7.2|6.2|0
1630361850000|2021-08-30 22:17:30|7.21|6.21|7.22|6.22|7.22|6.22|7.21|6.21|0
1630361860000|2021-08-30 22:17:40|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630361890000|2021-08-30 22:18:10|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630361940000|2021-08-30 22:19:00|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630361960000|2021-08-30 22:19:20|7.14|6.14|7.14|6.14|7.14|6.14|7.14|6.14|0
1630361970000|2021-08-30 22:19:30|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630361980000|2021-08-30 22:19:40|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630362010000|2021-08-30 22:20:10|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630362020000|2021-08-30 22:20:20|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630362060000|2021-08-30 22:21:00|7.17|6.17|7.18|6.18|7.18|6.18|7.17|6.17|0
1630362090000|2021-08-30 22:21:30|7.16|6.16|7.16|6.16|7.18|6.18|7.16|6.16|0
1630362100000|2021-08-30 22:21:40|7.14|6.14|7.16|6.16|7.16|6.16|7.14|6.14|0
1630362140000|2021-08-30 22:22:20|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630362150000|2021-08-30 22:22:30|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630362190000|2021-08-30 22:23:10|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630362200000|2021-08-30 22:23:20|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630362220000|2021-08-30 22:23:40|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630362240000|2021-08-30 22:24:00|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630362250000|2021-08-30 22:24:10|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630362440000|2021-08-30 22:27:20|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630362450000|2021-08-30 22:27:30|7.17|6.17|7.17|6.17|7.19|6.19|7.17|6.17|0
1630362650000|2021-08-30 22:30:50|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630362720000|2021-08-30 22:32:00|7.2|6.2|7.21|6.21|7.21|6.21|7.2|6.2|0
1630362920000|2021-08-30 22:35:20|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630362960000|2021-08-30 22:36:00|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630362990000|2021-08-30 22:36:30|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630363120000|2021-08-30 22:38:40|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630363130000|2021-08-30 22:38:50|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630363180000|2021-08-30 22:39:40|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630363250000|2021-08-30 22:40:50|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630363280000|2021-08-30 22:41:20|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630363330000|2021-08-30 22:42:10|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630363340000|2021-08-30 22:42:20|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630363360000|2021-08-30 22:42:40|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630363390000|2021-08-30 22:43:10|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630363860000|2021-08-30 22:51:00|7.24|6.24|7.23|6.23|7.24|6.24|7.23|6.23|0
1630364130000|2021-08-30 22:55:30|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630364280000|2021-08-30 22:58:00|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630364300000|2021-08-30 22:58:20|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630364400000|2021-08-30 23:00:00|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630364490000|2021-08-30 23:01:30|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630364520000|2021-08-30 23:02:00|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630364750000|2021-08-30 23:05:50|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630364820000|2021-08-30 23:07:00|7.19|6.19|7.21|6.21|7.21|6.21|7.19|6.19|0
1630364900000|2021-08-30 23:08:20|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630364940000|2021-08-30 23:09:00|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630364960000|2021-08-30 23:09:20|7.24|6.24|7.22|6.22|7.24|6.24|7.22|6.22|0
1630365060000|2021-08-30 23:11:00|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630365130000|2021-08-30 23:12:10|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630365180000|2021-08-30 23:13:00|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630365210000|2021-08-30 23:13:30|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630365220000|2021-08-30 23:13:40|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630365260000|2021-08-30 23:14:20|7.25|6.25|7.24|6.24|7.25|6.25|7.24|6.24|0
1630365600000|2021-08-30 23:20:00|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630365660000|2021-08-30 23:21:00|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630365690000|2021-08-30 23:21:30|7.25|6.25|7.24|6.24|7.25|6.25|7.24|6.24|0
1630365720000|2021-08-30 23:22:00|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630365750000|2021-08-30 23:22:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630365760000|2021-08-30 23:22:40|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630365870000|2021-08-30 23:24:30|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630365900000|2021-08-30 23:25:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630366070000|2021-08-30 23:27:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630366090000|2021-08-30 23:28:10|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630366110000|2021-08-30 23:28:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366120000|2021-08-30 23:28:40|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630366130000|2021-08-30 23:28:50|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366140000|2021-08-30 23:29:00|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630366160000|2021-08-30 23:29:20|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366170000|2021-08-30 23:29:30|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630366200000|2021-08-30 23:30:00|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366240000|2021-08-30 23:30:40|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630366250000|2021-08-30 23:30:50|7.3|6.3|7.32|6.32|7.32|6.32|7.3|6.3|0
1630366340000|2021-08-30 23:32:20|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630366370000|2021-08-30 23:32:50|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366380000|2021-08-30 23:33:00|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630366390000|2021-08-30 23:33:10|7.32|6.32|7.3|6.3|7.32|6.32|7.3|6.3|0
1630366430000|2021-08-30 23:33:50|7.31|6.31|7.3|6.3|7.32|6.32|7.3|6.3|0
1630366520000|2021-08-30 23:35:20|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630366560000|2021-08-30 23:36:00|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630366580000|2021-08-30 23:36:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630366590000|2021-08-30 23:36:30|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630366670000|2021-08-30 23:37:50|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630366680000|2021-08-30 23:38:00|7.28|6.28|7.3|6.3|7.3|6.3|7.28|6.28|0
1630366890000|2021-08-30 23:41:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630366910000|2021-08-30 23:41:50|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630366920000|2021-08-30 23:42:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630366930000|2021-08-30 23:42:10|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630366940000|2021-08-30 23:42:20|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630366950000|2021-08-30 23:42:30|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630366960000|2021-08-30 23:42:40|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630366980000|2021-08-30 23:43:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630366990000|2021-08-30 23:43:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630367030000|2021-08-30 23:43:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630367100000|2021-08-30 23:45:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630367110000|2021-08-30 23:45:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630367120000|2021-08-30 23:45:20|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1630367140000|2021-08-30 23:45:40|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367160000|2021-08-30 23:46:00|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630367200000|2021-08-30 23:46:40|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630367210000|2021-08-30 23:46:50|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630367220000|2021-08-30 23:47:00|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367240000|2021-08-30 23:47:20|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630367260000|2021-08-30 23:47:40|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367300000|2021-08-30 23:48:20|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630367400000|2021-08-30 23:50:00|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1630367410000|2021-08-30 23:50:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367440000|2021-08-30 23:50:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630367460000|2021-08-30 23:51:00|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367510000|2021-08-30 23:51:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630367520000|2021-08-30 23:52:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630367530000|2021-08-30 23:52:10|7.41|6.41|7.4|6.4|7.41|6.41|7.4|6.4|0
1630367540000|2021-08-30 23:52:20|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630367550000|2021-08-30 23:52:30|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630367570000|2021-08-30 23:52:50|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630367580000|2021-08-30 23:53:00|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630367650000|2021-08-30 23:54:10|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630367670000|2021-08-30 23:54:30|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630367720000|2021-08-30 23:55:20|7.4|6.4|7.4|6.4|7.41|6.41|7.4|6.4|0
1630367740000|2021-08-30 23:55:40|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630367750000|2021-08-30 23:55:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630367810000|2021-08-30 23:56:50|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630367860000|2021-08-30 23:57:40|7.4|6.4|7.4|6.4|7.4|6.4|7.38|6.38|0
1630367870000|2021-08-30 23:57:50|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630367920000|2021-08-30 23:58:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630367940000|2021-08-30 23:59:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630367950000|2021-08-30 23:59:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630367960000|2021-08-30 23:59:20|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630368000000|2021-08-31 00:00:00|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1630368010000|2021-08-31 00:00:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630368030000|2021-08-31 00:00:30|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630368040000|2021-08-31 00:00:40|7.36|6.36|7.38|6.38|7.38|6.38|7.36|6.36|0
1630368050000|2021-08-31 00:00:50|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630368060000|2021-08-31 00:01:00|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630368070000|2021-08-31 00:01:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630368080000|2021-08-31 00:01:20|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630368090000|2021-08-31 00:01:30|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630368100000|2021-08-31 00:01:40|7.4|6.4|7.4|6.4|7.4|6.4|7.38|6.38|0
1630368110000|2021-08-31 00:01:50|7.42|6.42|7.41|6.41|7.42|6.42|7.41|6.41|0
1630368120000|2021-08-31 00:02:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630368140000|2021-08-31 00:02:20|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630368150000|2021-08-31 00:02:30|7.46|6.46|7.47|6.47|7.47|6.47|7.46|6.46|0
1630368160000|2021-08-31 00:02:40|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630368180000|2021-08-31 00:03:00|7.47|6.47|7.49|6.49|7.49|6.49|7.47|6.47|0
1630368190000|2021-08-31 00:03:10|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630368200000|2021-08-31 00:03:20|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368210000|2021-08-31 00:03:30|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630368220000|2021-08-31 00:03:40|7.42|6.42|7.44|6.44|7.44|6.44|7.42|6.42|0
1630368230000|2021-08-31 00:03:50|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368240000|2021-08-31 00:04:00|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630368250000|2021-08-31 00:04:10|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368260000|2021-08-31 00:04:20|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630368270000|2021-08-31 00:04:30|7.42|6.42|7.47|6.47|7.47|6.47|7.42|6.42|0
1630368280000|2021-08-31 00:04:40|7.45|6.45|7.47|6.47|7.47|6.47|7.45|6.45|0
1630368290000|2021-08-31 00:04:50|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368300000|2021-08-31 00:05:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630368320000|2021-08-31 00:05:20|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630368330000|2021-08-31 00:05:30|7.45|6.45|7.43|6.43|7.45|6.45|7.43|6.43|0
1630368350000|2021-08-31 00:05:50|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630368360000|2021-08-31 00:06:00|7.43|6.43|7.45|6.45|7.45|6.45|7.43|6.43|0
1630368370000|2021-08-31 00:06:10|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630368390000|2021-08-31 00:06:30|7.49|6.49|7.49|6.49|7.49|6.49|7.49|6.49|0
1630368400000|2021-08-31 00:06:40|7.47|6.47|7.45|6.45|7.47|6.47|7.45|6.45|0
1630368410000|2021-08-31 00:06:50|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630368420000|2021-08-31 00:07:00|7.42|6.42|7.4|6.4|7.42|6.42|7.4|6.4|0
1630368430000|2021-08-31 00:07:10|7.42|6.42|7.38|6.38|7.42|6.42|7.38|6.38|0
1630368440000|2021-08-31 00:07:20|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630368450000|2021-08-31 00:07:30|7.34|6.34|7.32|6.32|7.34|6.34|7.32|6.32|0
1630368460000|2021-08-31 00:07:40|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630368470000|2021-08-31 00:07:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630368480000|2021-08-31 00:08:00|7.34|6.34|7.3|6.3|7.34|6.34|7.3|6.3|0
1630368490000|2021-08-31 00:08:10|7.28|6.28|7.32|6.32|7.32|6.32|7.28|6.28|0
1630368500000|2021-08-31 00:08:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630368520000|2021-08-31 00:08:40|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630368530000|2021-08-31 00:08:50|7.34|6.34|7.32|6.32|7.34|6.34|7.32|6.32|0
1630368540000|2021-08-31 00:09:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630368550000|2021-08-31 00:09:10|7.32|6.32|7.32|6.32|7.33|6.33|7.32|6.32|0
1630368560000|2021-08-31 00:09:20|7.28|6.28|7.3|6.3|7.3|6.3|7.28|6.28|0
1630368580000|2021-08-31 00:09:40|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630368590000|2021-08-31 00:09:50|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630368600000|2021-08-31 00:10:00|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630368610000|2021-08-31 00:10:10|7.34|6.34|7.32|6.32|7.34|6.34|7.32|6.32|0
1630368620000|2021-08-31 00:10:20|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630368640000|2021-08-31 00:10:40|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630368660000|2021-08-31 00:11:00|7.3|6.3|7.34|6.34|7.34|6.34|7.3|6.3|0
1630368670000|2021-08-31 00:11:10|7.35|6.35|7.36|6.36|7.36|6.36|7.35|6.35|0
1630368680000|2021-08-31 00:11:20|7.35|6.35|7.34|6.34|7.36|6.36|7.34|6.34|0
1630368690000|2021-08-31 00:11:30|7.36|6.36|7.36|6.36|7.36|6.36|7.34|6.34|0
1630368700000|2021-08-31 00:11:40|7.34|6.34|7.32|6.32|7.34|6.34|7.32|6.32|0
1630368710000|2021-08-31 00:11:50|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630368720000|2021-08-31 00:12:00|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630368740000|2021-08-31 00:12:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630368760000|2021-08-31 00:12:40|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630368770000|2021-08-31 00:12:50|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630368780000|2021-08-31 00:13:00|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630368790000|2021-08-31 00:13:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630368810000|2021-08-31 00:13:30|7.37|6.37|7.41|6.41|7.41|6.41|7.37|6.37|0
1630368820000|2021-08-31 00:13:40|7.43|6.43|7.41|6.41|7.43|6.43|7.41|6.41|0
1630368830000|2021-08-31 00:13:50|7.43|6.43|7.41|6.41|7.43|6.43|7.41|6.41|0
1630368840000|2021-08-31 00:14:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630368850000|2021-08-31 00:14:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630368860000|2021-08-31 00:14:20|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630368870000|2021-08-31 00:14:30|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630368890000|2021-08-31 00:14:50|7.39|6.39|7.4|6.4|7.4|6.4|7.39|6.39|0
1630368900000|2021-08-31 00:15:00|7.39|6.39|7.43|6.43|7.43|6.43|7.39|6.39|0
1630368910000|2021-08-31 00:15:10|7.47|6.47|7.45|6.45|7.47|6.47|7.45|6.45|0
1630368930000|2021-08-31 00:15:30|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630368940000|2021-08-31 00:15:40|7.45|6.45|7.43|6.43|7.45|6.45|7.43|6.43|0
1630368950000|2021-08-31 00:15:50|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368960000|2021-08-31 00:16:00|7.47|6.47|7.49|6.49|7.49|6.49|7.47|6.47|0
1630368970000|2021-08-31 00:16:10|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630368980000|2021-08-31 00:16:20|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630368990000|2021-08-31 00:16:30|7.43|6.43|7.43|6.43|7.45|6.45|7.43|6.43|0
1630369000000|2021-08-31 00:16:40|7.44|6.44|7.44|6.44|7.44|6.44|7.43|6.43|0
1630369010000|2021-08-31 00:16:50|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630369020000|2021-08-31 00:17:00|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630369030000|2021-08-31 00:17:10|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630369040000|2021-08-31 00:17:20|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630369050000|2021-08-31 00:17:30|7.41|6.41|7.41|6.41|7.43|6.43|7.41|6.41|0
1630369060000|2021-08-31 00:17:40|7.43|6.43|7.41|6.41|7.43|6.43|7.41|6.41|0
1630369080000|2021-08-31 00:18:00|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630369100000|2021-08-31 00:18:20|7.41|6.41|7.43|6.43|7.43|6.43|7.41|6.41|0
1630369110000|2021-08-31 00:18:30|7.44|6.44|7.45|6.45|7.45|6.45|7.44|6.44|0
1630369120000|2021-08-31 00:18:40|7.44|6.44|7.45|6.45|7.45|6.45|7.44|6.44|0
1630369130000|2021-08-31 00:18:50|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1630369140000|2021-08-31 00:19:00|7.37|6.37|7.41|6.41|7.41|6.41|7.37|6.37|0
1630369150000|2021-08-31 00:19:10|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630369160000|2021-08-31 00:19:20|7.4|6.4|7.39|6.39|7.4|6.4|7.39|6.39|0
1630369180000|2021-08-31 00:19:40|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630369190000|2021-08-31 00:19:50|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630369200000|2021-08-31 00:20:00|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630369210000|2021-08-31 00:20:10|7.4|6.4|7.39|6.39|7.4|6.4|7.39|6.39|0
1630369220000|2021-08-31 00:20:20|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630369270000|2021-08-31 00:21:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630369330000|2021-08-31 00:22:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630369340000|2021-08-31 00:22:20|7.43|6.43|7.41|6.41|7.43|6.43|7.41|6.41|0
1630369350000|2021-08-31 00:22:30|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630369360000|2021-08-31 00:22:40|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630369380000|2021-08-31 00:23:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630369390000|2021-08-31 00:23:10|7.42|6.42|7.44|6.44|7.44|6.44|7.42|6.42|0
1630369400000|2021-08-31 00:23:20|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630369430000|2021-08-31 00:23:50|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630369470000|2021-08-31 00:24:30|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630369500000|2021-08-31 00:25:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630369550000|2021-08-31 00:25:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630369560000|2021-08-31 00:26:00|7.42|6.42|7.42|6.42|7.44|6.44|7.42|6.42|0
1630369580000|2021-08-31 00:26:20|7.44|6.44|7.46|6.46|7.46|6.46|7.44|6.44|0
1630369590000|2021-08-31 00:26:30|7.45|6.45|7.44|6.44|7.45|6.45|7.44|6.44|0
1630369610000|2021-08-31 00:26:50|7.45|6.45|7.44|6.44|7.45|6.45|7.44|6.44|0
1630369630000|2021-08-31 00:27:10|7.46|6.46|7.44|6.44|7.46|6.46|7.44|6.44|0
1630369660000|2021-08-31 00:27:40|7.43|6.43|7.42|6.42|7.44|6.44|7.42|6.42|0
1630369680000|2021-08-31 00:28:00|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630369690000|2021-08-31 00:28:10|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630369710000|2021-08-31 00:28:30|7.43|6.43|7.44|6.44|7.44|6.44|7.42|6.42|0
1630369750000|2021-08-31 00:29:10|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630369780000|2021-08-31 00:29:40|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630369800000|2021-08-31 00:30:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630369810000|2021-08-31 00:30:10|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630369820000|2021-08-31 00:30:20|7.44|6.44|7.44|6.44|7.46|6.46|7.44|6.44|0
1630369850000|2021-08-31 00:30:50|7.45|6.45|7.44|6.44|7.46|6.46|7.44|6.44|0
1630369860000|2021-08-31 00:31:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630369890000|2021-08-31 00:31:30|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630369900000|2021-08-31 00:31:40|7.44|6.44|7.42|6.42|7.44|6.44|7.42|6.42|0
1630369910000|2021-08-31 00:31:50|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630369930000|2021-08-31 00:32:10|7.44|6.44|7.42|6.42|7.44|6.44|7.42|6.42|0
1630369940000|2021-08-31 00:32:20|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630369970000|2021-08-31 00:32:50|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630369980000|2021-08-31 00:33:00|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630369990000|2021-08-31 00:33:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630370000000|2021-08-31 00:33:20|7.42|6.42|7.41|6.41|7.42|6.42|7.41|6.41|0
1630370010000|2021-08-31 00:33:30|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630370050000|2021-08-31 00:34:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630370140000|2021-08-31 00:35:40|7.42|6.42|7.4|6.4|7.42|6.42|7.4|6.4|0
1630370160000|2021-08-31 00:36:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630370180000|2021-08-31 00:36:20|7.44|6.44|7.42|6.42|7.44|6.44|7.42|6.42|0
1630370220000|2021-08-31 00:37:00|7.41|6.41|7.4|6.4|7.41|6.41|7.4|6.4|0
1630370230000|2021-08-31 00:37:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630370250000|2021-08-31 00:37:30|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630370260000|2021-08-31 00:37:40|7.45|6.45|7.45|6.45|7.45|6.45|7.44|6.44|0
1630370270000|2021-08-31 00:37:50|7.44|6.44|7.44|6.44|7.45|6.45|7.44|6.44|0
1630370290000|2021-08-31 00:38:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630370340000|2021-08-31 00:39:00|7.4|6.4|7.42|6.42|7.42|6.42|7.4|6.4|0
1630370350000|2021-08-31 00:39:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630370390000|2021-08-31 00:39:50|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630370430000|2021-08-31 00:40:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630370480000|2021-08-31 00:41:20|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630370510000|2021-08-31 00:41:50|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630370590000|2021-08-31 00:43:10|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630370610000|2021-08-31 00:43:30|7.41|6.41|7.43|6.43|7.43|6.43|7.41|6.41|0
1630370630000|2021-08-31 00:43:50|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630370650000|2021-08-31 00:44:10|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630370660000|2021-08-31 00:44:20|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630370670000|2021-08-31 00:44:30|7.47|6.47|7.47|6.47|7.47|6.47|7.45|6.45|0
1630370680000|2021-08-31 00:44:40|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630370730000|2021-08-31 00:45:30|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630370740000|2021-08-31 00:45:40|7.45|6.45|7.47|6.47|7.47|6.47|7.45|6.45|0
1630370850000|2021-08-31 00:47:30|7.45|6.45|7.47|6.47|7.47|6.47|7.45|6.45|0
1630370860000|2021-08-31 00:47:40|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630370910000|2021-08-31 00:48:30|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630370940000|2021-08-31 00:49:00|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630370950000|2021-08-31 00:49:10|7.43|6.43|7.41|6.41|7.43|6.43|7.41|6.41|0
1630370970000|2021-08-31 00:49:30|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371070000|2021-08-31 00:51:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371090000|2021-08-31 00:51:30|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630371120000|2021-08-31 00:52:00|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371150000|2021-08-31 00:52:30|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630371160000|2021-08-31 00:52:40|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371170000|2021-08-31 00:52:50|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371190000|2021-08-31 00:53:10|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1630371210000|2021-08-31 00:53:30|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630371240000|2021-08-31 00:54:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371280000|2021-08-31 00:54:40|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630371330000|2021-08-31 00:55:30|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371400000|2021-08-31 00:56:40|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630371420000|2021-08-31 00:57:00|7.42|6.42|7.41|6.41|7.42|6.42|7.41|6.41|0
1630371460000|2021-08-31 00:57:40|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630371470000|2021-08-31 00:57:50|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371490000|2021-08-31 00:58:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630371500000|2021-08-31 00:58:20|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630371540000|2021-08-31 00:59:00|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630371550000|2021-08-31 00:59:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630371570000|2021-08-31 00:59:30|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630371600000|2021-08-31 01:00:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630371630000|2021-08-31 01:00:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630371640000|2021-08-31 01:00:40|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630371660000|2021-08-31 01:01:00|7.44|6.44|7.44|6.44|7.44|6.44|7.42|6.42|0
1630371690000|2021-08-31 01:01:30|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630371700000|2021-08-31 01:01:40|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630371720000|2021-08-31 01:02:00|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630371760000|2021-08-31 01:02:40|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630371770000|2021-08-31 01:02:50|7.46|6.46|7.46|6.46|7.48|6.48|7.46|6.46|0
1630371780000|2021-08-31 01:03:00|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630371820000|2021-08-31 01:03:40|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630371830000|2021-08-31 01:03:50|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630371840000|2021-08-31 01:04:00|7.46|6.46|7.44|6.44|7.46|6.46|7.44|6.44|0
1630371850000|2021-08-31 01:04:10|7.45|6.45|7.44|6.44|7.45|6.45|7.44|6.44|0
1630371860000|2021-08-31 01:04:20|7.43|6.43|7.42|6.42|7.43|6.43|7.42|6.42|0
1630371890000|2021-08-31 01:04:50|7.4|6.4|7.4|6.4|7.42|6.42|7.4|6.4|0
1630371900000|2021-08-31 01:05:00|7.42|6.42|7.4|6.4|7.42|6.42|7.4|6.4|0
1630371950000|2021-08-31 01:05:50|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630371980000|2021-08-31 01:06:20|7.34|6.34|7.36|6.36|7.36|6.36|7.34|6.34|0
1630372000000|2021-08-31 01:06:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372010000|2021-08-31 01:06:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630372020000|2021-08-31 01:07:00|7.38|6.38|7.38|6.38|7.38|6.38|7.37|6.37|0
1630372030000|2021-08-31 01:07:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630372040000|2021-08-31 01:07:20|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630372060000|2021-08-31 01:07:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372090000|2021-08-31 01:08:10|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1630372100000|2021-08-31 01:08:20|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630372110000|2021-08-31 01:08:30|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372200000|2021-08-31 01:10:00|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630372220000|2021-08-31 01:10:20|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372230000|2021-08-31 01:10:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630372240000|2021-08-31 01:10:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372250000|2021-08-31 01:10:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630372260000|2021-08-31 01:11:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630372310000|2021-08-31 01:11:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630372410000|2021-08-31 01:13:30|7.38|6.38|7.4|6.4|7.4|6.4|7.38|6.38|0
1630372420000|2021-08-31 01:13:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630372440000|2021-08-31 01:14:00|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630372450000|2021-08-31 01:14:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630372460000|2021-08-31 01:14:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372470000|2021-08-31 01:14:30|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630372490000|2021-08-31 01:14:50|7.32|6.32|7.34|6.34|7.34|6.34|7.32|6.32|0
1630372500000|2021-08-31 01:15:00|7.33|6.33|7.34|6.34|7.34|6.34|7.32|6.32|0
1630372510000|2021-08-31 01:15:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630372520000|2021-08-31 01:15:20|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630372530000|2021-08-31 01:15:30|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630372540000|2021-08-31 01:15:40|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630372550000|2021-08-31 01:15:50|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630372570000|2021-08-31 01:16:10|7.34|6.34|7.32|6.32|7.34|6.34|7.32|6.32|0
1630372610000|2021-08-31 01:16:50|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372620000|2021-08-31 01:17:00|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630372630000|2021-08-31 01:17:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630372640000|2021-08-31 01:17:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372670000|2021-08-31 01:17:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630372690000|2021-08-31 01:18:10|7.38|6.38|7.36|6.36|7.38|6.38|7.36|6.36|0
1630372700000|2021-08-31 01:18:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372710000|2021-08-31 01:18:30|7.35|6.35|7.36|6.36|7.36|6.36|7.34|6.34|0
1630372720000|2021-08-31 01:18:40|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372740000|2021-08-31 01:19:00|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630372750000|2021-08-31 01:19:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630372760000|2021-08-31 01:19:20|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630372800000|2021-08-31 01:20:00|7.33|6.33|7.35|6.35|7.36|6.36|7.33|6.33|0
1630372810000|2021-08-31 01:20:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630372820000|2021-08-31 01:20:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372850000|2021-08-31 01:20:50|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630372860000|2021-08-31 01:21:00|7.32|6.32|7.34|6.34|7.34|6.34|7.32|6.32|0
1630372870000|2021-08-31 01:21:10|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630372880000|2021-08-31 01:21:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630372940000|2021-08-31 01:22:20|7.35|6.35|7.34|6.34|7.35|6.35|7.34|6.34|0
1630372950000|2021-08-31 01:22:30|7.35|6.35|7.34|6.34|7.35|6.35|7.34|6.34|0
1630372970000|2021-08-31 01:22:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373010000|2021-08-31 01:23:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630373020000|2021-08-31 01:23:40|7.33|6.33|7.32|6.32|7.33|6.33|7.32|6.32|0
1630373040000|2021-08-31 01:24:00|7.33|6.33|7.32|6.32|7.33|6.33|7.32|6.32|0
1630373080000|2021-08-31 01:24:40|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373140000|2021-08-31 01:25:40|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630373150000|2021-08-31 01:25:50|7.33|6.33|7.33|6.33|7.33|6.33|7.32|6.32|0
1630373170000|2021-08-31 01:26:10|7.35|6.35|7.34|6.34|7.35|6.35|7.33|6.33|0
1630373180000|2021-08-31 01:26:20|7.35|6.35|7.33|6.33|7.35|6.35|7.33|6.33|0
1630373200000|2021-08-31 01:26:40|7.34|6.34|7.35|6.35|7.35|6.35|7.34|6.34|0
1630373220000|2021-08-31 01:27:00|7.34|6.34|7.35|6.35|7.35|6.35|7.33|6.33|0
1630373250000|2021-08-31 01:27:30|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630373260000|2021-08-31 01:27:40|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373270000|2021-08-31 01:27:50|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373280000|2021-08-31 01:28:00|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630373290000|2021-08-31 01:28:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373350000|2021-08-31 01:29:10|7.33|6.33|7.35|6.35|7.35|6.35|7.33|6.33|0
1630373390000|2021-08-31 01:29:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630373400000|2021-08-31 01:30:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373410000|2021-08-31 01:30:10|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373430000|2021-08-31 01:30:30|7.34|6.34|7.33|6.33|7.34|6.34|7.33|6.33|0
1630373450000|2021-08-31 01:30:50|7.35|6.35|7.35|6.35|7.35|6.35|7.33|6.33|0
1630373460000|2021-08-31 01:31:00|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373470000|2021-08-31 01:31:10|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630373480000|2021-08-31 01:31:20|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373490000|2021-08-31 01:31:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630373520000|2021-08-31 01:32:00|7.35|6.35|7.35|6.35|7.36|6.36|7.35|6.35|0
1630373530000|2021-08-31 01:32:10|7.37|6.37|7.35|6.35|7.37|6.37|7.35|6.35|0
1630373540000|2021-08-31 01:32:20|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630373560000|2021-08-31 01:32:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630373590000|2021-08-31 01:33:10|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630373600000|2021-08-31 01:33:20|7.38|6.38|7.37|6.37|7.39|6.39|7.37|6.37|0
1630373610000|2021-08-31 01:33:30|7.38|6.38|7.35|6.35|7.38|6.38|7.35|6.35|0
1630373670000|2021-08-31 01:34:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630373740000|2021-08-31 01:35:40|7.35|6.35|7.35|6.35|7.36|6.36|7.35|6.35|0
1630373750000|2021-08-31 01:35:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373760000|2021-08-31 01:36:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373770000|2021-08-31 01:36:10|7.33|6.33|7.35|6.35|7.35|6.35|7.33|6.33|0
1630373790000|2021-08-31 01:36:30|7.33|6.33|7.33|6.33|7.34|6.34|7.33|6.33|0
1630373810000|2021-08-31 01:36:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630373820000|2021-08-31 01:37:00|7.33|6.33|7.35|6.35|7.35|6.35|7.33|6.33|0
1630373830000|2021-08-31 01:37:10|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630373840000|2021-08-31 01:37:20|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630373860000|2021-08-31 01:37:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630373890000|2021-08-31 01:38:10|7.37|6.37|7.38|6.38|7.38|6.38|7.37|6.37|0
1630373900000|2021-08-31 01:38:20|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630373910000|2021-08-31 01:38:30|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630373920000|2021-08-31 01:38:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630373960000|2021-08-31 01:39:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630374040000|2021-08-31 01:40:40|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630374050000|2021-08-31 01:40:50|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630374060000|2021-08-31 01:41:00|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630374110000|2021-08-31 01:41:50|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630374120000|2021-08-31 01:42:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630374130000|2021-08-31 01:42:10|7.36|6.36|7.35|6.35|7.36|6.36|7.35|6.35|0
1630374140000|2021-08-31 01:42:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630374150000|2021-08-31 01:42:30|7.34|6.34|7.36|6.36|7.36|6.36|7.34|6.34|0
1630374170000|2021-08-31 01:42:50|7.35|6.35|7.36|6.36|7.36|6.36|7.35|6.35|0
1630374180000|2021-08-31 01:43:00|7.34|6.34|7.34|6.34|7.36|6.36|7.34|6.34|0
1630374190000|2021-08-31 01:43:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630374210000|2021-08-31 01:43:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630374220000|2021-08-31 01:43:40|7.32|6.32|7.34|6.34|7.34|6.34|7.32|6.32|0
1630374260000|2021-08-31 01:44:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630374300000|2021-08-31 01:45:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630374320000|2021-08-31 01:45:20|7.36|6.36|7.36|6.36|7.38|6.38|7.36|6.36|0
1630374330000|2021-08-31 01:45:30|7.38|6.38|7.36|6.36|7.38|6.38|7.36|6.36|0
1630374340000|2021-08-31 01:45:40|7.37|6.37|7.38|6.38|7.38|6.38|7.36|6.36|0
1630374350000|2021-08-31 01:45:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630374360000|2021-08-31 01:46:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630374380000|2021-08-31 01:46:20|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630374390000|2021-08-31 01:46:30|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630374420000|2021-08-31 01:47:00|7.37|6.37|7.38|6.38|7.38|6.38|7.37|6.37|0
1630374480000|2021-08-31 01:48:00|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630374500000|2021-08-31 01:48:20|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630374540000|2021-08-31 01:49:00|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630374550000|2021-08-31 01:49:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630374580000|2021-08-31 01:49:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630374600000|2021-08-31 01:50:00|7.39|6.39|7.38|6.38|7.39|6.39|7.38|6.38|0
1630374610000|2021-08-31 01:50:10|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630374650000|2021-08-31 01:50:50|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630374670000|2021-08-31 01:51:10|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630374680000|2021-08-31 01:51:20|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630374720000|2021-08-31 01:52:00|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630374730000|2021-08-31 01:52:10|7.41|6.41|7.4|6.4|7.41|6.41|7.4|6.4|0
1630374740000|2021-08-31 01:52:20|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630374750000|2021-08-31 01:52:30|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630374810000|2021-08-31 01:53:30|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630374840000|2021-08-31 01:54:00|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630374850000|2021-08-31 01:54:10|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630375000000|2021-08-31 01:56:40|7.39|6.39|7.4|6.4|7.4|6.4|7.39|6.39|0
1630375010000|2021-08-31 01:56:50|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630375060000|2021-08-31 01:57:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630375070000|2021-08-31 01:57:50|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630375110000|2021-08-31 01:58:30|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630375130000|2021-08-31 01:58:50|7.45|6.45|7.43|6.43|7.45|6.45|7.43|6.43|0
1630375140000|2021-08-31 01:59:00|7.44|6.44|7.45|6.45|7.45|6.45|7.43|6.43|0
1630375160000|2021-08-31 01:59:20|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630375200000|2021-08-31 02:00:00|7.45|6.45|7.43|6.43|7.45|6.45|7.43|6.43|0
1630375210000|2021-08-31 02:00:10|7.45|6.45|7.44|6.44|7.45|6.45|7.44|6.44|0
1630375220000|2021-08-31 02:00:20|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630375240000|2021-08-31 02:00:40|7.42|6.42|7.43|6.43|7.43|6.43|7.42|6.42|0
1630375250000|2021-08-31 02:00:50|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630375260000|2021-08-31 02:01:00|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630375270000|2021-08-31 02:01:10|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630375310000|2021-08-31 02:01:50|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630375320000|2021-08-31 02:02:00|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630375390000|2021-08-31 02:03:10|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630375400000|2021-08-31 02:03:20|7.44|6.44|7.44|6.44|7.46|6.46|7.44|6.44|0
1630375450000|2021-08-31 02:04:10|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630375490000|2021-08-31 02:04:50|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630375510000|2021-08-31 02:05:10|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630375530000|2021-08-31 02:05:30|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630375540000|2021-08-31 02:05:40|7.46|6.46|7.44|6.44|7.46|6.46|7.44|6.44|0
1630375570000|2021-08-31 02:06:10|7.42|6.42|7.42|6.42|7.44|6.44|7.42|6.42|0
1630375590000|2021-08-31 02:06:30|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630375610000|2021-08-31 02:06:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630375620000|2021-08-31 02:07:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630375640000|2021-08-31 02:07:20|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630375680000|2021-08-31 02:08:00|7.41|6.41|7.4|6.4|7.42|6.42|7.4|6.4|0
1630375690000|2021-08-31 02:08:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630375710000|2021-08-31 02:08:30|7.4|6.4|7.4|6.4|7.42|6.42|7.4|6.4|0
1630375720000|2021-08-31 02:08:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630375730000|2021-08-31 02:08:50|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630375760000|2021-08-31 02:09:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630375770000|2021-08-31 02:09:30|7.37|6.37|7.37|6.37|7.37|6.37|7.36|6.36|0
1630375780000|2021-08-31 02:09:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630375790000|2021-08-31 02:09:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630375800000|2021-08-31 02:10:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630375830000|2021-08-31 02:10:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630375840000|2021-08-31 02:10:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630375870000|2021-08-31 02:11:10|7.37|6.37|7.38|6.38|7.38|6.38|7.37|6.37|0
1630375920000|2021-08-31 02:12:00|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630375990000|2021-08-31 02:13:10|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630376010000|2021-08-31 02:13:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630376040000|2021-08-31 02:14:00|7.38|6.38|7.4|6.4|7.4|6.4|7.38|6.38|0
1630376050000|2021-08-31 02:14:10|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630376060000|2021-08-31 02:14:20|7.41|6.41|7.4|6.4|7.41|6.41|7.4|6.4|0
1630376080000|2021-08-31 02:14:40|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630376090000|2021-08-31 02:14:50|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630376110000|2021-08-31 02:15:10|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630376120000|2021-08-31 02:15:20|7.44|6.44|7.44|6.44|7.44|6.44|7.44|6.44|0
1630376130000|2021-08-31 02:15:30|7.42|6.42|7.44|6.44|7.44|6.44|7.42|6.42|0
1630376180000|2021-08-31 02:16:20|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376190000|2021-08-31 02:16:30|7.42|6.42|7.44|6.44|7.45|6.45|7.42|6.42|0
1630376290000|2021-08-31 02:18:10|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376300000|2021-08-31 02:18:20|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630376350000|2021-08-31 02:19:10|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376370000|2021-08-31 02:19:30|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630376390000|2021-08-31 02:19:50|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376400000|2021-08-31 02:20:00|7.42|6.42|7.43|6.43|7.43|6.43|7.42|6.42|0
1630376410000|2021-08-31 02:20:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630376460000|2021-08-31 02:21:00|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376470000|2021-08-31 02:21:10|7.41|6.41|7.43|6.43|7.43|6.43|7.41|6.41|0
1630376480000|2021-08-31 02:21:20|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630376490000|2021-08-31 02:21:30|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630376560000|2021-08-31 02:22:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630376570000|2021-08-31 02:22:50|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630376590000|2021-08-31 02:23:10|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630376610000|2021-08-31 02:23:30|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630376620000|2021-08-31 02:23:40|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630376630000|2021-08-31 02:23:50|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630376640000|2021-08-31 02:24:00|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1630376670000|2021-08-31 02:24:30|7.38|6.38|7.37|6.37|7.39|6.39|7.37|6.37|0
1630376680000|2021-08-31 02:24:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630376710000|2021-08-31 02:25:10|7.37|6.37|7.39|6.39|7.39|6.39|7.37|6.37|0
1630376720000|2021-08-31 02:25:20|7.38|6.38|7.38|6.38|7.39|6.39|7.37|6.37|0
1630376730000|2021-08-31 02:25:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630376750000|2021-08-31 02:25:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630376760000|2021-08-31 02:26:00|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630376770000|2021-08-31 02:26:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630376780000|2021-08-31 02:26:20|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630376790000|2021-08-31 02:26:30|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630376800000|2021-08-31 02:26:40|7.37|6.37|7.35|6.35|7.37|6.37|7.35|6.35|0
1630376810000|2021-08-31 02:26:50|7.36|6.36|7.37|6.37|7.37|6.37|7.36|6.36|0
1630376830000|2021-08-31 02:27:10|7.36|6.36|7.37|6.37|7.37|6.37|7.36|6.36|0
1630376840000|2021-08-31 02:27:20|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630376890000|2021-08-31 02:28:10|7.37|6.37|7.35|6.35|7.37|6.37|7.35|6.35|0
1630376930000|2021-08-31 02:28:50|7.36|6.36|7.37|6.37|7.37|6.37|7.36|6.36|0
1630376940000|2021-08-31 02:29:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630376970000|2021-08-31 02:29:30|7.33|6.33|7.35|6.35|7.35|6.35|7.33|6.33|0
1630376990000|2021-08-31 02:29:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630377000000|2021-08-31 02:30:00|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630377050000|2021-08-31 02:30:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630377080000|2021-08-31 02:31:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630377090000|2021-08-31 02:31:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630377180000|2021-08-31 02:33:00|7.39|6.39|7.37|6.37|7.39|6.39|7.37|6.37|0
1630377200000|2021-08-31 02:33:20|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630377250000|2021-08-31 02:34:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630377260000|2021-08-31 02:34:20|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630377280000|2021-08-31 02:34:40|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630377300000|2021-08-31 02:35:00|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630377330000|2021-08-31 02:35:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630377340000|2021-08-31 02:35:40|7.39|6.39|7.39|6.39|7.39|6.39|7.39|6.39|0
1630377370000|2021-08-31 02:36:10|7.4|6.4|7.41|6.41|7.41|6.41|7.4|6.4|0
1630377420000|2021-08-31 02:37:00|7.39|6.39|7.41|6.41|7.41|6.41|7.39|6.39|0
1630377460000|2021-08-31 02:37:40|7.39|6.39|7.39|6.39|7.4|6.4|7.39|6.39|0
1630377580000|2021-08-31 02:39:40|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630377640000|2021-08-31 02:40:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630377650000|2021-08-31 02:40:50|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630377710000|2021-08-31 02:41:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630377740000|2021-08-31 02:42:20|7.34|6.34|7.35|6.35|7.35|6.35|7.34|6.34|0
1630377860000|2021-08-31 02:44:20|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630377900000|2021-08-31 02:45:00|7.35|6.35|7.34|6.34|7.35|6.35|7.34|6.34|0
1630377910000|2021-08-31 02:45:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630377960000|2021-08-31 02:46:00|7.38|6.38|7.38|6.38|7.38|6.38|7.37|6.37|0
1630377980000|2021-08-31 02:46:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378010000|2021-08-31 02:46:50|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630378020000|2021-08-31 02:47:00|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630378060000|2021-08-31 02:47:40|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630378070000|2021-08-31 02:47:50|7.33|6.33|7.34|6.34|7.34|6.34|7.32|6.32|0
1630378090000|2021-08-31 02:48:10|7.36|6.36|7.36|6.36|7.36|6.36|7.35|6.35|0
1630378140000|2021-08-31 02:49:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630378160000|2021-08-31 02:49:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378180000|2021-08-31 02:49:40|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630378190000|2021-08-31 02:49:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378200000|2021-08-31 02:50:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630378210000|2021-08-31 02:50:10|7.36|6.36|7.38|6.38|7.38|6.38|7.36|6.36|0
1630378230000|2021-08-31 02:50:30|7.36|6.36|7.38|6.38|7.38|6.38|7.36|6.36|0
1630378240000|2021-08-31 02:50:40|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630378280000|2021-08-31 02:51:20|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630378460000|2021-08-31 02:54:20|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378470000|2021-08-31 02:54:30|7.37|6.37|7.38|6.38|7.38|6.38|7.37|6.37|0
1630378510000|2021-08-31 02:55:10|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630378610000|2021-08-31 02:56:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630378620000|2021-08-31 02:57:00|7.38|6.38|7.38|6.38|7.38|6.38|7.38|6.38|0
1630378630000|2021-08-31 02:57:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378650000|2021-08-31 02:57:30|7.38|6.38|7.37|6.37|7.38|6.38|7.37|6.37|0
1630378670000|2021-08-31 02:57:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630378700000|2021-08-31 02:58:20|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630378780000|2021-08-31 02:59:40|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630378800000|2021-08-31 03:00:00|7.36|6.36|7.35|6.35|7.36|6.36|7.35|6.35|0
1630378860000|2021-08-31 03:01:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630378920000|2021-08-31 03:02:00|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630378990000|2021-08-31 03:03:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630379000000|2021-08-31 03:03:20|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630379030000|2021-08-31 03:03:50|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630379050000|2021-08-31 03:04:10|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630379070000|2021-08-31 03:04:30|7.32|6.32|7.31|6.31|7.32|6.32|7.31|6.31|0
1630379080000|2021-08-31 03:04:40|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630379090000|2021-08-31 03:04:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630379100000|2021-08-31 03:05:00|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630379130000|2021-08-31 03:05:30|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630379140000|2021-08-31 03:05:40|7.32|6.32|7.33|6.33|7.33|6.33|7.32|6.32|0
1630379150000|2021-08-31 03:05:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630379260000|2021-08-31 03:07:40|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630379280000|2021-08-31 03:08:00|7.28|6.28|7.28|6.28|7.28|6.28|7.28|6.28|0
1630379320000|2021-08-31 03:08:40|7.26|6.26|7.24|6.24|7.26|6.26|7.24|6.24|0
1630379330000|2021-08-31 03:08:50|7.22|6.22|7.23|6.23|7.24|6.24|7.22|6.22|0
1630379340000|2021-08-31 03:09:00|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630379400000|2021-08-31 03:10:00|7.21|6.21|7.22|6.22|7.22|6.22|7.21|6.21|0
1630379410000|2021-08-31 03:10:10|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630379420000|2021-08-31 03:10:20|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630379430000|2021-08-31 03:10:30|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630379440000|2021-08-31 03:10:40|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630379470000|2021-08-31 03:11:10|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1630379480000|2021-08-31 03:11:20|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630379490000|2021-08-31 03:11:30|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630379500000|2021-08-31 03:11:40|7.18|6.18|7.18|6.18|7.18|6.18|7.16|6.16|0
1630379520000|2021-08-31 03:12:00|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630379530000|2021-08-31 03:12:10|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630379550000|2021-08-31 03:12:30|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630379620000|2021-08-31 03:13:40|7.21|6.21|7.22|6.22|7.22|6.22|7.21|6.21|0
1630379640000|2021-08-31 03:14:00|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630379660000|2021-08-31 03:14:20|7.19|6.19|7.2|6.2|7.2|6.2|7.18|6.18|0
1630379690000|2021-08-31 03:14:50|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630379720000|2021-08-31 03:15:20|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630379820000|2021-08-31 03:17:00|7.15|6.15|7.14|6.14|7.15|6.15|7.14|6.14|0
1630379840000|2021-08-31 03:17:20|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630379850000|2021-08-31 03:17:30|7.11|6.11|7.12|6.12|7.12|6.12|7.11|6.11|0
1630379860000|2021-08-31 03:17:40|7.11|6.11|7.12|6.12|7.12|6.12|7.11|6.11|0
1630379880000|2021-08-31 03:18:00|7.11|6.11|7.11|6.11|7.11|6.11|7.11|6.11|0
1630379910000|2021-08-31 03:18:30|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630379950000|2021-08-31 03:19:10|7.13|6.13|7.14|6.14|7.14|6.14|7.13|6.13|0
1630379990000|2021-08-31 03:19:50|7.12|6.12|7.14|6.14|7.14|6.14|7.12|6.12|0
1630380000000|2021-08-31 03:20:00|7.13|6.13|7.14|6.14|7.14|6.14|7.13|6.13|0
1630380040000|2021-08-31 03:20:40|7.15|6.15|7.16|6.16|7.16|6.16|7.15|6.15|0
1630380050000|2021-08-31 03:20:50|7.14|6.14|7.12|6.12|7.14|6.14|7.12|6.12|0
1630380080000|2021-08-31 03:21:20|7.1|6.1|7.1|6.1|7.1|6.1|7.1|6.1|0
1630380090000|2021-08-31 03:21:30|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380100000|2021-08-31 03:21:40|7.1|6.1|7.1|6.1|7.1|6.1|7.1|6.1|0
1630380150000|2021-08-31 03:22:30|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380190000|2021-08-31 03:23:10|7.14|6.14|7.14|6.14|7.14|6.14|7.14|6.14|0
1630380210000|2021-08-31 03:23:30|7.12|6.12|7.14|6.14|7.14|6.14|7.12|6.12|0
1630380220000|2021-08-31 03:23:40|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380250000|2021-08-31 03:24:10|7.13|6.13|7.13|6.13|7.13|6.13|7.13|6.13|0
1630380260000|2021-08-31 03:24:20|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380290000|2021-08-31 03:24:50|7.14|6.14|7.14|6.14|7.14|6.14|7.14|6.14|0
1630380450000|2021-08-31 03:27:30|7.12|6.12|7.14|6.14|7.14|6.14|7.12|6.12|0
1630380460000|2021-08-31 03:27:40|7.13|6.13|7.13|6.13|7.13|6.13|7.13|6.13|0
1630380470000|2021-08-31 03:27:50|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380510000|2021-08-31 03:28:30|7.14|6.14|7.12|6.12|7.14|6.14|7.12|6.12|0
1630380520000|2021-08-31 03:28:40|7.14|6.14|7.14|6.14|7.14|6.14|7.14|6.14|0
1630380610000|2021-08-31 03:30:10|7.13|6.13|7.15|6.15|7.15|6.15|7.13|6.13|0
1630380660000|2021-08-31 03:31:00|7.13|6.13|7.13|6.13|7.13|6.13|7.13|6.13|0
1630380710000|2021-08-31 03:31:50|7.12|6.12|7.12|6.12|7.12|6.12|7.12|6.12|0
1630380740000|2021-08-31 03:32:20|7.1|6.1|7.1|6.1|7.1|6.1|7.1|6.1|0
1630380750000|2021-08-31 03:32:30|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1630380820000|2021-08-31 03:33:40|7.1|6.1|7.1|6.1|7.1|6.1|7.1|6.1|0
1630380840000|2021-08-31 03:34:00|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1630380890000|2021-08-31 03:34:50|7.06|6.06|7.06|6.06|7.08|6.08|7.06|6.06|0
1630380900000|2021-08-31 03:35:00|7.08|6.08|7.08|6.08|7.08|6.08|7.08|6.08|0
1630380910000|2021-08-31 03:35:10|7.07|6.07|7.06|6.06|7.08|6.08|7.06|6.06|0
1630380960000|2021-08-31 03:36:00|7.08|6.08|7.08|6.08|7.08|6.08|7.08|6.08|0
1630380970000|2021-08-31 03:36:10|7.06|6.06|7.06|6.06|7.06|6.06|7.06|6.06|0
1630381000000|2021-08-31 03:36:40|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381010000|2021-08-31 03:36:50|7.06|6.06|7.04|6.04|7.06|6.06|7.04|6.04|0
1630381030000|2021-08-31 03:37:10|7.06|6.06|7.06|6.06|7.06|6.06|7.06|6.06|0
1630381040000|2021-08-31 03:37:20|7.05|6.05|7.06|6.06|7.06|6.06|7.05|6.05|0
1630381060000|2021-08-31 03:37:40|7.08|6.08|7.06|6.06|7.08|6.08|7.06|6.06|0
1630381070000|2021-08-31 03:37:50|7.08|6.08|7.08|6.08|7.08|6.08|7.08|6.08|0
1630381080000|2021-08-31 03:38:00|7.06|6.06|7.08|6.08|7.08|6.08|7.06|6.06|0
1630381130000|2021-08-31 03:38:50|7.06|6.06|7.06|6.06|7.06|6.06|7.06|6.06|0
1630381140000|2021-08-31 03:39:00|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630381150000|2021-08-31 03:39:10|7.08|6.08|7.08|6.08|7.08|6.08|7.08|6.08|0
1630381170000|2021-08-31 03:39:30|7.07|6.07|7.08|6.08|7.08|6.08|7.07|6.07|0
1630381190000|2021-08-31 03:39:50|7.06|6.06|7.06|6.06|7.06|6.06|7.06|6.06|0
1630381200000|2021-08-31 03:40:00|7.07|6.07|7.06|6.06|7.07|6.07|7.06|6.06|0
1630381230000|2021-08-31 03:40:30|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630381260000|2021-08-31 03:41:00|7.06|6.06|7.07|6.07|7.07|6.07|7.06|6.06|0
1630381290000|2021-08-31 03:41:30|7.08|6.08|7.07|6.07|7.08|6.08|7.07|6.07|0
1630381310000|2021-08-31 03:41:50|7.06|6.06|7.07|6.07|7.07|6.07|7.06|6.06|0
1630381330000|2021-08-31 03:42:10|7.06|6.06|7.07|6.07|7.07|6.07|7.06|6.06|0
1630381430000|2021-08-31 03:43:50|7.06|6.06|7.05|6.05|7.06|6.06|7.05|6.05|0
1630381440000|2021-08-31 03:44:00|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630381510000|2021-08-31 03:45:10|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381560000|2021-08-31 03:46:00|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630381600000|2021-08-31 03:46:40|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381640000|2021-08-31 03:47:20|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630381650000|2021-08-31 03:47:30|7.05|6.05|7.07|6.07|7.07|6.07|7.05|6.05|0
1630381660000|2021-08-31 03:47:40|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381670000|2021-08-31 03:47:50|7.06|6.06|7.07|6.07|7.07|6.07|7.06|6.06|0
1630381720000|2021-08-31 03:48:40|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381800000|2021-08-31 03:50:00|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630381830000|2021-08-31 03:50:30|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630381840000|2021-08-31 03:50:40|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630381880000|2021-08-31 03:51:20|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630381920000|2021-08-31 03:52:00|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630381970000|2021-08-31 03:52:50|7.01|6.01|7.01|6.01|7.03|6.03|7.01|6.01|0
1630382000000|2021-08-31 03:53:20|7|6|7|6|7|6|7|6|0
1630382020000|2021-08-31 03:53:40|6.98|5.98|7|6|7|6|6.98|5.98|0
1630382030000|2021-08-31 03:53:50|6.98|5.98|6.96|5.96|6.98|5.98|6.96|5.96|0
1630382040000|2021-08-31 03:54:00|6.98|5.98|6.98|5.98|6.98|5.98|6.97|5.97|0
1630382050000|2021-08-31 03:54:10|6.96|5.96|6.96|5.96|6.98|5.98|6.96|5.96|0
1630382060000|2021-08-31 03:54:20|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630382070000|2021-08-31 03:54:30|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630382100000|2021-08-31 03:55:00|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630382110000|2021-08-31 03:55:10|6.97|5.97|6.96|5.96|6.97|5.97|6.96|5.96|0
1630382170000|2021-08-31 03:56:10|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630382180000|2021-08-31 03:56:20|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630382190000|2021-08-31 03:56:30|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630382200000|2021-08-31 03:56:40|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630382230000|2021-08-31 03:57:10|7|6|7.01|6.01|7.01|6.01|6.99|5.99|0
1630382270000|2021-08-31 03:57:50|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630382380000|2021-08-31 03:59:40|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630382400000|2021-08-31 04:00:00|6.99|5.99|7.01|6.01|7.01|6.01|6.99|5.99|0
1630382450000|2021-08-31 04:00:50|7|6|7|6|7|6|7|6|0
1630382460000|2021-08-31 04:01:00|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630382470000|2021-08-31 04:01:10|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630382550000|2021-08-31 04:02:30|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630382610000|2021-08-31 04:03:30|7.04|6.04|7.04|6.04|7.04|6.04|7.04|6.04|0
1630382620000|2021-08-31 04:03:40|7.03|6.03|7.04|6.04|7.04|6.04|7.03|6.03|0
1630382630000|2021-08-31 04:03:50|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630382640000|2021-08-31 04:04:00|7.04|6.04|7.04|6.04|7.04|6.04|7.04|6.04|0
1630382650000|2021-08-31 04:04:10|7.03|6.03|7.03|6.03|7.03|6.03|7.03|6.03|0
1630382670000|2021-08-31 04:04:30|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630382690000|2021-08-31 04:04:50|7.03|6.03|7.03|6.03|7.03|6.03|7.02|6.02|0
1630382740000|2021-08-31 04:05:40|7.02|6.02|7.01|6.01|7.02|6.02|7.01|6.01|0
1630382760000|2021-08-31 04:06:00|7.02|6.02|7.02|6.02|7.02|6.02|7.02|6.02|0
1630382770000|2021-08-31 04:06:10|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630382830000|2021-08-31 04:07:10|7|6|6.99|5.99|7|6|6.99|5.99|0
1630382880000|2021-08-31 04:08:00|7.01|6.01|7.01|6.01|7.01|6.01|7.01|6.01|0
1630382960000|2021-08-31 04:09:20|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630382970000|2021-08-31 04:09:30|7|6|7|6|7|6|7|6|0
1630383060000|2021-08-31 04:11:00|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630383170000|2021-08-31 04:12:50|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630383200000|2021-08-31 04:13:20|6.96|5.96|6.95|5.95|6.96|5.96|6.95|5.95|0
1630383230000|2021-08-31 04:13:50|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630383240000|2021-08-31 04:14:00|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630383400000|2021-08-31 04:16:40|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630383420000|2021-08-31 04:17:00|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630383440000|2021-08-31 04:17:20|6.96|5.96|6.98|5.98|6.98|5.98|6.96|5.96|0
1630383450000|2021-08-31 04:17:30|6.97|5.97|6.96|5.96|6.97|5.97|6.96|5.96|0
1630383460000|2021-08-31 04:17:40|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630383470000|2021-08-31 04:17:50|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383510000|2021-08-31 04:18:30|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630383520000|2021-08-31 04:18:40|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383560000|2021-08-31 04:19:20|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630383590000|2021-08-31 04:19:50|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630383600000|2021-08-31 04:20:00|6.95|5.95|6.93|5.93|6.95|5.95|6.93|5.93|0
1630383610000|2021-08-31 04:20:10|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630383660000|2021-08-31 04:21:00|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630383700000|2021-08-31 04:21:40|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630383780000|2021-08-31 04:23:00|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383800000|2021-08-31 04:23:20|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1630383830000|2021-08-31 04:23:50|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383840000|2021-08-31 04:24:00|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630383850000|2021-08-31 04:24:10|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630383860000|2021-08-31 04:24:20|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630383870000|2021-08-31 04:24:30|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383880000|2021-08-31 04:24:40|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630383890000|2021-08-31 04:24:50|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630383900000|2021-08-31 04:25:00|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630383920000|2021-08-31 04:25:20|6.95|5.95|6.94|5.94|6.96|5.96|6.94|5.94|0
1630383930000|2021-08-31 04:25:30|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630383980000|2021-08-31 04:26:20|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384000000|2021-08-31 04:26:40|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630384010000|2021-08-31 04:26:50|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630384020000|2021-08-31 04:27:00|6.94|5.94|6.95|5.95|6.95|5.95|6.94|5.94|0
1630384030000|2021-08-31 04:27:10|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630384050000|2021-08-31 04:27:30|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1630384200000|2021-08-31 04:30:00|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384240000|2021-08-31 04:30:40|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384290000|2021-08-31 04:31:30|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384300000|2021-08-31 04:31:40|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384410000|2021-08-31 04:33:30|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384420000|2021-08-31 04:33:40|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384430000|2021-08-31 04:33:50|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384480000|2021-08-31 04:34:40|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384500000|2021-08-31 04:35:00|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384520000|2021-08-31 04:35:20|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384570000|2021-08-31 04:36:10|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630384580000|2021-08-31 04:36:20|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384620000|2021-08-31 04:37:00|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630384640000|2021-08-31 04:37:20|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630384780000|2021-08-31 04:39:40|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630384790000|2021-08-31 04:39:50|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1630384820000|2021-08-31 04:40:20|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384870000|2021-08-31 04:41:10|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630384950000|2021-08-31 04:42:30|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630384980000|2021-08-31 04:43:00|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630385010000|2021-08-31 04:43:30|6.86|5.86|6.84|5.84|6.86|5.86|6.84|5.84|0
1630385020000|2021-08-31 04:43:40|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630385040000|2021-08-31 04:44:00|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1630385060000|2021-08-31 04:44:20|6.86|5.86|6.88|5.88|6.88|5.88|6.86|5.86|0
1630385070000|2021-08-31 04:44:30|6.86|5.86|6.88|5.88|6.88|5.88|6.86|5.86|0
1630385080000|2021-08-31 04:44:40|6.87|5.87|6.88|5.88|6.88|5.88|6.87|5.87|0
1630385110000|2021-08-31 04:45:10|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630385130000|2021-08-31 04:45:30|6.88|5.88|6.86|5.86|6.88|5.88|6.86|5.86|0
1630385200000|2021-08-31 04:46:40|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1630385210000|2021-08-31 04:46:50|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630385230000|2021-08-31 04:47:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630385240000|2021-08-31 04:47:20|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630385250000|2021-08-31 04:47:30|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630385280000|2021-08-31 04:48:00|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630385290000|2021-08-31 04:48:10|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630385300000|2021-08-31 04:48:20|7|6|7|6|7|6|7|6|0
1630385320000|2021-08-31 04:48:40|6.98|5.98|7|6|7|6|6.98|5.98|0
1630385350000|2021-08-31 04:49:10|6.98|5.98|6.98|5.98|6.98|5.98|6.98|5.98|0
1630385390000|2021-08-31 04:49:50|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630385410000|2021-08-31 04:50:10|7.1|6.1|7.1|6.1|7.1|6.1|7.1|6.1|0
1630385480000|2021-08-31 04:51:20|7.08|6.08|7.05|6.05|7.08|6.08|7.05|6.05|0
1630385500000|2021-08-31 04:51:40|7.06|6.06|7.06|6.06|7.06|6.06|7.06|6.06|0
1630385510000|2021-08-31 04:51:50|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630385520000|2021-08-31 04:52:00|7.18|6.18|7.18|6.18|7.18|6.18|7.18|6.18|0
1630385540000|2021-08-31 04:52:20|7.2|6.2|7.2|6.2|7.2|6.2|7.2|6.2|0
1630385550000|2021-08-31 04:52:30|7.18|6.18|7.19|6.19|7.19|6.19|7.18|6.18|0
1630385560000|2021-08-31 04:52:40|7.2|6.2|7.18|6.18|7.2|6.2|7.18|6.18|0
1630385600000|2021-08-31 04:53:20|7.16|6.16|7.14|6.14|7.16|6.16|7.14|6.14|0
1630385610000|2021-08-31 04:53:30|7.16|6.16|7.14|6.14|7.16|6.16|7.14|6.14|0
1630385620000|2021-08-31 04:53:40|7.16|6.16|7.16|6.16|7.16|6.16|7.16|6.16|0
1630385640000|2021-08-31 04:54:00|7.14|6.14|7.14|6.14|7.16|6.16|7.14|6.14|0
1630385650000|2021-08-31 04:54:10|7.15|6.15|7.16|6.16|7.16|6.16|7.14|6.14|0
1630385660000|2021-08-31 04:54:20|7.14|6.14|7.14|6.14|7.14|6.14|7.14|6.14|0
1630385720000|2021-08-31 04:55:20|7.13|6.13|7.13|6.13|7.13|6.13|7.13|6.13|0
1630385730000|2021-08-31 04:55:30|7.11|6.11|7.11|6.11|7.11|6.11|7.11|6.11|0
1630385740000|2021-08-31 04:55:40|7.07|6.07|7.08|6.08|7.08|6.08|7.07|6.07|0
1630385750000|2021-08-31 04:55:50|7.09|6.09|7.09|6.09|7.09|6.09|7.09|6.09|0
1630385760000|2021-08-31 04:56:00|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630385770000|2021-08-31 04:56:10|7.09|6.09|7.09|6.09|7.09|6.09|7.09|6.09|0
1630385820000|2021-08-31 04:57:00|7.07|6.07|7.07|6.07|7.07|6.07|7.07|6.07|0
1630385860000|2021-08-31 04:57:40|7.09|6.09|7.09|6.09|7.09|6.09|7.09|6.09|0
1630385880000|2021-08-31 04:58:00|7.08|6.08|7.07|6.07|7.08|6.08|7.07|6.07|0
1630385910000|2021-08-31 04:58:30|7.05|6.05|7.05|6.05|7.05|6.05|7.05|6.05|0
1630385920000|2021-08-31 04:58:40|7.03|6.03|7.02|6.02|7.03|6.03|7.02|6.02|0
1630385930000|2021-08-31 04:58:50|7|6|7|6|7.02|6.02|7|6|0
1630385940000|2021-08-31 04:59:00|6.98|5.98|6.98|5.98|6.98|5.98|6.96|5.96|0
1630385950000|2021-08-31 04:59:10|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630385960000|2021-08-31 04:59:20|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630385970000|2021-08-31 04:59:30|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630385990000|2021-08-31 04:59:50|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630386000000|2021-08-31 05:00:00|6.93|5.93|6.91|5.91|6.93|5.93|6.88|5.88|0
1630386020000|2021-08-31 05:00:20|6.9|5.9|6.91|5.91|6.91|5.91|6.89|5.89|0
1630386040000|2021-08-31 05:00:40|6.93|5.93|6.91|5.91|6.93|5.93|6.91|5.91|0
1630386050000|2021-08-31 05:00:50|6.89|5.89|6.89|5.89|6.91|5.91|6.89|5.89|0
1630386060000|2021-08-31 05:01:00|6.88|5.88|6.86|5.86|6.88|5.88|6.86|5.86|0
1630386070000|2021-08-31 05:01:10|6.84|5.84|6.82|5.82|6.84|5.84|6.82|5.82|0
1630386090000|2021-08-31 05:01:30|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630386100000|2021-08-31 05:01:40|6.82|5.82|6.79|5.79|6.82|5.82|6.79|5.79|0
1630386110000|2021-08-31 05:01:50|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630386120000|2021-08-31 05:02:00|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630386130000|2021-08-31 05:02:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630386140000|2021-08-31 05:02:20|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630386150000|2021-08-31 05:02:30|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630386160000|2021-08-31 05:02:40|6.82|5.82|6.81|5.81|6.82|5.82|6.81|5.81|0
1630386170000|2021-08-31 05:02:50|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630386180000|2021-08-31 05:03:00|6.83|5.83|6.86|5.86|6.86|5.86|6.83|5.83|0
1630386220000|2021-08-31 05:03:40|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630386260000|2021-08-31 05:04:20|6.86|5.86|6.86|5.86|6.86|5.86|6.84|5.84|0
1630386280000|2021-08-31 05:04:40|6.87|5.87|6.89|5.89|6.91|5.91|6.87|5.87|0
1630386290000|2021-08-31 05:04:50|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630386300000|2021-08-31 05:05:00|6.89|5.89|6.89|5.89|6.89|5.89|6.87|5.87|0
1630386310000|2021-08-31 05:05:10|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630386340000|2021-08-31 05:05:40|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630386350000|2021-08-31 05:05:50|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386360000|2021-08-31 05:06:00|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630386370000|2021-08-31 05:06:10|6.98|5.98|6.96|5.96|6.98|5.98|6.96|5.96|0
1630386380000|2021-08-31 05:06:20|6.94|5.94|6.92|5.92|6.94|5.94|6.92|5.92|0
1630386390000|2021-08-31 05:06:30|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630386400000|2021-08-31 05:06:40|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630386430000|2021-08-31 05:07:10|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630386460000|2021-08-31 05:07:40|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386470000|2021-08-31 05:07:50|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630386480000|2021-08-31 05:08:00|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386490000|2021-08-31 05:08:10|6.98|5.98|6.98|5.98|6.98|5.98|6.96|5.96|0
1630386500000|2021-08-31 05:08:20|6.99|5.99|6.98|5.98|6.99|5.99|6.98|5.98|0
1630386530000|2021-08-31 05:08:50|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630386540000|2021-08-31 05:09:00|6.98|5.98|6.96|5.96|6.98|5.98|6.96|5.96|0
1630386550000|2021-08-31 05:09:10|6.97|5.97|6.97|5.97|6.98|5.98|6.97|5.97|0
1630386560000|2021-08-31 05:09:20|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630386570000|2021-08-31 05:09:30|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630386580000|2021-08-31 05:09:40|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1630386590000|2021-08-31 05:09:50|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630386600000|2021-08-31 05:10:00|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630386610000|2021-08-31 05:10:10|6.92|5.92|6.94|5.94|6.94|5.94|6.92|5.92|0
1630386630000|2021-08-31 05:10:30|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630386640000|2021-08-31 05:10:40|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386650000|2021-08-31 05:10:50|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630386660000|2021-08-31 05:11:00|6.96|5.96|6.97|5.97|6.97|5.97|6.96|5.96|0
1630386670000|2021-08-31 05:11:10|6.96|5.96|6.97|5.97|6.97|5.97|6.96|5.96|0
1630386680000|2021-08-31 05:11:20|6.96|5.96|6.97|5.97|6.97|5.97|6.96|5.96|0
1630386690000|2021-08-31 05:11:30|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386720000|2021-08-31 05:12:00|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630386760000|2021-08-31 05:12:40|6.96|5.96|6.96|5.96|6.96|5.96|6.96|5.96|0
1630386780000|2021-08-31 05:13:00|6.95|5.95|6.96|5.96|6.96|5.96|6.94|5.94|0
1630386820000|2021-08-31 05:13:40|6.94|5.94|6.96|5.96|6.96|5.96|6.94|5.94|0
1630386870000|2021-08-31 05:14:30|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630386880000|2021-08-31 05:14:40|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1630386900000|2021-08-31 05:15:00|6.92|5.92|6.9|5.9|6.92|5.92|6.9|5.9|0
1630386910000|2021-08-31 05:15:10|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630386960000|2021-08-31 05:16:00|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630386970000|2021-08-31 05:16:10|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630387010000|2021-08-31 05:16:50|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630387020000|2021-08-31 05:17:00|6.92|5.92|6.9|5.9|6.92|5.92|6.9|5.9|0
1630387040000|2021-08-31 05:17:20|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1630387080000|2021-08-31 05:18:00|6.9|5.9|6.9|5.9|6.9|5.9|6.89|5.89|0
1630387090000|2021-08-31 05:18:10|6.88|5.88|6.88|5.88|6.9|5.9|6.88|5.88|0
1630387110000|2021-08-31 05:18:30|6.87|5.87|6.86|5.86|6.87|5.87|6.86|5.86|0
1630387120000|2021-08-31 05:18:40|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387130000|2021-08-31 05:18:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630387150000|2021-08-31 05:19:10|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387160000|2021-08-31 05:19:20|6.86|5.86|6.85|5.85|6.86|5.86|6.85|5.85|0
1630387180000|2021-08-31 05:19:40|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630387190000|2021-08-31 05:19:50|6.8|5.8|6.78|5.78|6.8|5.8|6.78|5.78|0
1630387200000|2021-08-31 05:20:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630387210000|2021-08-31 05:20:10|6.81|5.81|6.76|5.76|6.81|5.81|6.74|5.74|0
1630387220000|2021-08-31 05:20:20|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630387230000|2021-08-31 05:20:30|6.8|5.8|6.79|5.79|6.8|5.8|6.78|5.78|0
1630387240000|2021-08-31 05:20:40|6.8|5.8|6.83|5.83|6.83|5.83|6.8|5.8|0
1630387250000|2021-08-31 05:20:50|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387260000|2021-08-31 05:21:00|6.83|5.83|6.85|5.85|6.85|5.85|6.83|5.83|0
1630387270000|2021-08-31 05:21:10|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387280000|2021-08-31 05:21:20|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387310000|2021-08-31 05:21:50|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387330000|2021-08-31 05:22:10|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387340000|2021-08-31 05:22:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630387370000|2021-08-31 05:22:50|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1630387380000|2021-08-31 05:23:00|6.81|5.81|6.83|5.83|6.83|5.83|6.81|5.81|0
1630387390000|2021-08-31 05:23:10|6.84|5.84|6.83|5.83|6.85|5.85|6.83|5.83|0
1630387440000|2021-08-31 05:24:00|6.85|5.85|6.83|5.83|6.85|5.85|6.83|5.83|0
1630387450000|2021-08-31 05:24:10|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630387460000|2021-08-31 05:24:20|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387470000|2021-08-31 05:24:30|6.85|5.85|6.85|5.85|6.86|5.86|6.85|5.85|0
1630387490000|2021-08-31 05:24:50|6.86|5.86|6.86|5.86|6.86|5.86|6.85|5.85|0
1630387500000|2021-08-31 05:25:00|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630387550000|2021-08-31 05:25:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630387590000|2021-08-31 05:26:30|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630387620000|2021-08-31 05:27:00|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387650000|2021-08-31 05:27:30|6.84|5.84|6.86|5.86|6.86|5.86|6.84|5.84|0
1630387660000|2021-08-31 05:27:40|6.84|5.84|6.86|5.86|6.86|5.86|6.84|5.84|0
1630387670000|2021-08-31 05:27:50|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630387680000|2021-08-31 05:28:00|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387690000|2021-08-31 05:28:10|6.85|5.85|6.83|5.83|6.85|5.85|6.83|5.83|0
1630387710000|2021-08-31 05:28:30|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630387740000|2021-08-31 05:29:00|6.83|5.83|6.81|5.81|6.83|5.83|6.81|5.81|0
1630387750000|2021-08-31 05:29:10|6.82|5.82|6.81|5.81|6.82|5.82|6.81|5.81|0
1630387760000|2021-08-31 05:29:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630387800000|2021-08-31 05:30:00|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630387810000|2021-08-31 05:30:10|6.86|5.86|6.84|5.84|6.86|5.86|6.84|5.84|0
1630387820000|2021-08-31 05:30:20|6.85|5.85|6.86|5.86|6.86|5.86|6.85|5.85|0
1630387830000|2021-08-31 05:30:30|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1630387840000|2021-08-31 05:30:40|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387860000|2021-08-31 05:31:00|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630387870000|2021-08-31 05:31:10|6.86|5.86|6.84|5.84|6.86|5.86|6.84|5.84|0
1630387910000|2021-08-31 05:31:50|6.86|5.86|6.84|5.84|6.86|5.86|6.84|5.84|0
1630387920000|2021-08-31 05:32:00|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387930000|2021-08-31 05:32:10|6.84|5.84|6.84|5.84|6.86|5.86|6.84|5.84|0
1630387950000|2021-08-31 05:32:30|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630387990000|2021-08-31 05:33:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630388000000|2021-08-31 05:33:20|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630388010000|2021-08-31 05:33:30|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630388030000|2021-08-31 05:33:50|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630388040000|2021-08-31 05:34:00|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630388100000|2021-08-31 05:35:00|6.81|5.81|6.81|5.81|6.82|5.82|6.81|5.81|0
1630388110000|2021-08-31 05:35:10|6.8|5.8|6.79|5.79|6.8|5.8|6.79|5.79|0
1630388120000|2021-08-31 05:35:20|6.77|5.77|6.75|5.75|6.77|5.77|6.75|5.75|0
1630388140000|2021-08-31 05:35:40|6.77|5.77|6.75|5.75|6.77|5.77|6.75|5.75|0
1630388160000|2021-08-31 05:36:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630388170000|2021-08-31 05:36:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630388190000|2021-08-31 05:36:30|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630388200000|2021-08-31 05:36:40|6.82|5.82|6.8|5.8|6.82|5.82|6.8|5.8|0
1630388220000|2021-08-31 05:37:00|6.79|5.79|6.79|5.79|6.8|5.8|6.79|5.79|0
1630388240000|2021-08-31 05:37:20|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630388260000|2021-08-31 05:37:40|6.79|5.79|6.79|5.79|6.79|5.79|6.77|5.77|0
1630388280000|2021-08-31 05:38:00|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630388290000|2021-08-31 05:38:10|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630388300000|2021-08-31 05:38:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630388330000|2021-08-31 05:38:50|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630388370000|2021-08-31 05:39:30|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630388380000|2021-08-31 05:39:40|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630388390000|2021-08-31 05:39:50|6.76|5.76|6.76|5.76|6.76|5.76|6.75|5.75|0
1630388400000|2021-08-31 05:40:00|6.77|5.77|6.77|5.77|6.79|5.79|6.77|5.77|0
1630388430000|2021-08-31 05:40:30|6.75|5.75|6.75|5.75|6.77|5.77|6.75|5.75|0
1630388460000|2021-08-31 05:41:00|6.76|5.76|6.75|5.75|6.76|5.76|6.75|5.75|0
1630388490000|2021-08-31 05:41:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630388540000|2021-08-31 05:42:20|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630388580000|2021-08-31 05:43:00|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630388590000|2021-08-31 05:43:10|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630388600000|2021-08-31 05:43:20|6.76|5.76|6.77|5.77|6.77|5.77|6.76|5.76|0
1630388610000|2021-08-31 05:43:30|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630388620000|2021-08-31 05:43:40|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630388630000|2021-08-31 05:43:50|6.82|5.82|6.8|5.8|6.82|5.82|6.8|5.8|0
1630388640000|2021-08-31 05:44:00|6.78|5.78|6.78|5.78|6.78|5.78|6.77|5.77|0
1630388690000|2021-08-31 05:44:50|6.8|5.8|6.78|5.78|6.8|5.8|6.78|5.78|0
1630388700000|2021-08-31 05:45:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630388730000|2021-08-31 05:45:30|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630388770000|2021-08-31 05:46:10|6.76|5.76|6.78|5.78|6.78|5.78|6.76|5.76|0
1630388800000|2021-08-31 05:46:40|6.76|5.76|6.77|5.77|6.77|5.77|6.76|5.76|0
1630388810000|2021-08-31 05:46:50|6.78|5.78|6.78|5.78|6.78|5.78|6.77|5.77|0
1630388820000|2021-08-31 05:47:00|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630388830000|2021-08-31 05:47:10|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630388850000|2021-08-31 05:47:30|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630388860000|2021-08-31 05:47:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630388870000|2021-08-31 05:47:50|6.75|5.75|6.74|5.74|6.75|5.75|6.74|5.74|0
1630388880000|2021-08-31 05:48:00|6.73|5.73|6.73|5.73|6.73|5.73|6.71|5.71|0
1630388890000|2021-08-31 05:48:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630388900000|2021-08-31 05:48:20|6.73|5.73|6.71|5.71|6.73|5.73|6.71|5.71|0
1630388910000|2021-08-31 05:48:30|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630388930000|2021-08-31 05:48:50|6.73|5.73|6.71|5.71|6.73|5.73|6.71|5.71|0
1630388940000|2021-08-31 05:49:00|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630388950000|2021-08-31 05:49:10|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630388970000|2021-08-31 05:49:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630389010000|2021-08-31 05:50:10|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1630389020000|2021-08-31 05:50:20|6.76|5.76|6.76|5.76|6.76|5.76|6.75|5.75|0
1630389030000|2021-08-31 05:50:30|6.75|5.75|6.76|5.76|6.76|5.76|6.75|5.75|0
1630389060000|2021-08-31 05:51:00|6.77|5.77|6.76|5.76|6.77|5.77|6.76|5.76|0
1630389090000|2021-08-31 05:51:30|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389100000|2021-08-31 05:51:40|6.75|5.75|6.76|5.76|6.76|5.76|6.75|5.75|0
1630389120000|2021-08-31 05:52:00|6.75|5.75|6.74|5.74|6.76|5.76|6.74|5.74|0
1630389160000|2021-08-31 05:52:40|6.76|5.76|6.74|5.74|6.76|5.76|6.74|5.74|0
1630389170000|2021-08-31 05:52:50|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389180000|2021-08-31 05:53:00|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389190000|2021-08-31 05:53:10|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389200000|2021-08-31 05:53:20|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630389220000|2021-08-31 05:53:40|6.72|5.72|6.71|5.71|6.73|5.73|6.71|5.71|0
1630389230000|2021-08-31 05:53:50|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630389240000|2021-08-31 05:54:00|6.71|5.71|6.73|5.73|6.73|5.73|6.71|5.71|0
1630389260000|2021-08-31 05:54:20|6.71|5.71|6.72|5.72|6.72|5.72|6.71|5.71|0
1630389270000|2021-08-31 05:54:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630389280000|2021-08-31 05:54:40|6.71|5.71|6.71|5.71|6.72|5.72|6.71|5.71|0
1630389290000|2021-08-31 05:54:50|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630389310000|2021-08-31 05:55:10|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630389320000|2021-08-31 05:55:20|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630389340000|2021-08-31 05:55:40|6.74|5.74|6.74|5.74|6.74|5.74|6.73|5.73|0
1630389410000|2021-08-31 05:56:50|6.76|5.76|6.76|5.76|6.78|5.78|6.76|5.76|0
1630389420000|2021-08-31 05:57:00|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630389440000|2021-08-31 05:57:20|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389450000|2021-08-31 05:57:30|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389480000|2021-08-31 05:58:00|6.76|5.76|6.74|5.74|6.76|5.76|6.74|5.74|0
1630389500000|2021-08-31 05:58:20|6.76|5.76|6.75|5.75|6.76|5.76|6.75|5.75|0
1630389510000|2021-08-31 05:58:30|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389520000|2021-08-31 05:58:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389550000|2021-08-31 05:59:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630389570000|2021-08-31 05:59:30|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630389580000|2021-08-31 05:59:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389590000|2021-08-31 05:59:50|6.73|5.73|6.74|5.74|6.74|5.74|6.73|5.73|0
1630389600000|2021-08-31 06:00:00|6.72|5.72|6.76|5.76|6.76|5.76|6.72|5.72|0
1630389610000|2021-08-31 06:00:10|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630389640000|2021-08-31 06:00:40|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389650000|2021-08-31 06:00:50|6.74|5.74|6.74|5.74|6.76|5.76|6.74|5.74|0
1630389660000|2021-08-31 06:01:00|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630389670000|2021-08-31 06:01:10|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389680000|2021-08-31 06:01:20|6.77|5.77|6.76|5.76|6.77|5.77|6.76|5.76|0
1630389710000|2021-08-31 06:01:50|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630389720000|2021-08-31 06:02:00|6.76|5.76|6.76|5.76|6.76|5.76|6.74|5.74|0
1630389730000|2021-08-31 06:02:10|6.74|5.74|6.76|5.76|6.76|5.76|6.74|5.74|0
1630389740000|2021-08-31 06:02:20|6.74|5.74|6.74|5.74|6.75|5.75|6.74|5.74|0
1630389750000|2021-08-31 06:02:30|6.76|5.76|6.76|5.76|6.77|5.77|6.76|5.76|0
1630389760000|2021-08-31 06:02:40|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630389770000|2021-08-31 06:02:50|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630389780000|2021-08-31 06:03:00|6.74|5.74|6.76|5.76|6.76|5.76|6.74|5.74|0
1630389800000|2021-08-31 06:03:20|6.75|5.75|6.74|5.74|6.75|5.75|6.74|5.74|0
1630389810000|2021-08-31 06:03:30|6.73|5.73|6.69|5.69|6.73|5.73|6.69|5.69|0
1630389820000|2021-08-31 06:03:40|6.7|5.7|6.69|5.69|6.7|5.7|6.69|5.69|0
1630389840000|2021-08-31 06:04:00|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630389860000|2021-08-31 06:04:20|6.64|5.64|6.64|5.64|6.64|5.64|6.63|5.63|0
1630389870000|2021-08-31 06:04:30|6.65|5.65|6.64|5.64|6.65|5.65|6.64|5.64|0
1630389880000|2021-08-31 06:04:40|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630389890000|2021-08-31 06:04:50|6.6|5.6|6.59|5.59|6.6|5.6|6.59|5.59|0
1630389900000|2021-08-31 06:05:00|6.6|5.6|6.6|5.6|6.62|5.62|6.59|5.59|0
1630389910000|2021-08-31 06:05:10|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630389920000|2021-08-31 06:05:20|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630389930000|2021-08-31 06:05:30|6.62|5.62|6.6|5.6|6.62|5.62|6.59|5.59|0
1630389940000|2021-08-31 06:05:40|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630389950000|2021-08-31 06:05:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630389970000|2021-08-31 06:06:10|6.62|5.62|6.61|5.61|6.62|5.62|6.6|5.6|0
1630389980000|2021-08-31 06:06:20|6.6|5.6|6.57|5.57|6.6|5.6|6.57|5.57|0
1630389990000|2021-08-31 06:06:30|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630390000000|2021-08-31 06:06:40|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630390010000|2021-08-31 06:06:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630390020000|2021-08-31 06:07:00|6.6|5.6|6.63|5.63|6.63|5.63|6.6|5.6|0
1630390030000|2021-08-31 06:07:10|6.65|5.65|6.63|5.63|6.65|5.65|6.63|5.63|0
1630390040000|2021-08-31 06:07:20|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630390050000|2021-08-31 06:07:30|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630390060000|2021-08-31 06:07:40|6.69|5.69|6.7|5.7|6.7|5.7|6.69|5.69|0
1630390070000|2021-08-31 06:07:50|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1630390080000|2021-08-31 06:08:00|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1630390100000|2021-08-31 06:08:20|6.7|5.7|6.72|5.72|6.72|5.72|6.7|5.7|0
1630390120000|2021-08-31 06:08:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630390130000|2021-08-31 06:08:50|6.72|5.72|6.7|5.7|6.72|5.72|6.7|5.7|0
1630390140000|2021-08-31 06:09:00|6.72|5.72|6.7|5.7|6.72|5.72|6.7|5.7|0
1630390150000|2021-08-31 06:09:10|6.69|5.69|6.7|5.7|6.7|5.7|6.68|5.68|0
1630390160000|2021-08-31 06:09:20|6.68|5.68|6.68|5.68|6.7|5.7|6.68|5.68|0
1630390190000|2021-08-31 06:09:50|6.67|5.67|6.67|5.67|6.68|5.68|6.67|5.67|0
1630390200000|2021-08-31 06:10:00|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630390210000|2021-08-31 06:10:10|6.64|5.64|6.63|5.63|6.65|5.65|6.63|5.63|0
1630390220000|2021-08-31 06:10:20|6.64|5.64|6.65|5.65|6.65|5.65|6.64|5.64|0
1630390230000|2021-08-31 06:10:30|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630390250000|2021-08-31 06:10:50|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1630390260000|2021-08-31 06:11:00|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630390270000|2021-08-31 06:11:10|6.7|5.7|6.67|5.67|6.7|5.7|6.67|5.67|0
1630390280000|2021-08-31 06:11:20|6.68|5.68|6.68|5.68|6.68|5.68|6.67|5.67|0
1630390290000|2021-08-31 06:11:30|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1630390310000|2021-08-31 06:11:50|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630390320000|2021-08-31 06:12:00|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630390340000|2021-08-31 06:12:20|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630390400000|2021-08-31 06:13:20|6.65|5.65|6.68|5.68|6.68|5.68|6.65|5.65|0
1630390420000|2021-08-31 06:13:40|6.66|5.66|6.65|5.65|6.66|5.66|6.65|5.65|0
1630390430000|2021-08-31 06:13:50|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630390440000|2021-08-31 06:14:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630390450000|2021-08-31 06:14:10|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630390470000|2021-08-31 06:14:30|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630390480000|2021-08-31 06:14:40|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630390490000|2021-08-31 06:14:50|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630390500000|2021-08-31 06:15:00|6.6|5.6|6.58|5.58|6.6|5.6|6.58|5.58|0
1630390510000|2021-08-31 06:15:10|6.57|5.57|6.61|5.61|6.61|5.61|6.57|5.57|0
1630390540000|2021-08-31 06:15:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630390560000|2021-08-31 06:16:00|6.65|5.65|6.61|5.61|6.65|5.65|6.61|5.61|0
1630390570000|2021-08-31 06:16:10|6.6|5.6|6.6|5.6|6.61|5.61|6.6|5.6|0
1630390580000|2021-08-31 06:16:20|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630390590000|2021-08-31 06:16:30|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630390600000|2021-08-31 06:16:40|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630390610000|2021-08-31 06:16:50|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630390620000|2021-08-31 06:17:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1630390630000|2021-08-31 06:17:10|6.58|5.58|6.58|5.58|6.6|5.6|6.58|5.58|0
1630390640000|2021-08-31 06:17:20|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630390650000|2021-08-31 06:17:30|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630390660000|2021-08-31 06:17:40|6.62|5.62|6.6|5.6|6.62|5.62|6.6|5.6|0
1630390670000|2021-08-31 06:17:50|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630390680000|2021-08-31 06:18:00|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630390700000|2021-08-31 06:18:20|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630390730000|2021-08-31 06:18:50|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630390740000|2021-08-31 06:19:00|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630390760000|2021-08-31 06:19:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630390770000|2021-08-31 06:19:30|6.63|5.63|6.61|5.61|6.63|5.63|6.61|5.61|0
1630390780000|2021-08-31 06:19:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630390790000|2021-08-31 06:19:50|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630390800000|2021-08-31 06:20:00|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1630390820000|2021-08-31 06:20:20|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630390830000|2021-08-31 06:20:30|6.59|5.59|6.58|5.58|6.59|5.59|6.58|5.58|0
1630390850000|2021-08-31 06:20:50|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630390870000|2021-08-31 06:21:10|6.58|5.58|6.59|5.59|6.61|5.61|6.58|5.58|0
1630390880000|2021-08-31 06:21:20|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1630390900000|2021-08-31 06:21:40|6.58|5.58|6.59|5.59|6.59|5.59|6.58|5.58|0
1630390910000|2021-08-31 06:21:50|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1630390920000|2021-08-31 06:22:00|6.6|5.6|6.59|5.59|6.6|5.6|6.59|5.59|0
1630390930000|2021-08-31 06:22:10|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1630390940000|2021-08-31 06:22:20|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1630390970000|2021-08-31 06:22:50|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630390980000|2021-08-31 06:23:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630390990000|2021-08-31 06:23:10|6.62|5.62|6.61|5.61|6.63|5.63|6.61|5.61|0
1630391020000|2021-08-31 06:23:40|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630391060000|2021-08-31 06:24:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630391080000|2021-08-31 06:24:40|6.63|5.63|6.61|5.61|6.63|5.63|6.61|5.61|0
1630391100000|2021-08-31 06:25:00|6.63|5.63|6.63|5.63|6.63|5.63|6.61|5.61|0
1630391110000|2021-08-31 06:25:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630391120000|2021-08-31 06:25:20|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630391130000|2021-08-31 06:25:30|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630391140000|2021-08-31 06:25:40|6.57|5.57|6.59|5.59|6.59|5.59|6.57|5.57|0
1630391150000|2021-08-31 06:25:50|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630391160000|2021-08-31 06:26:00|6.6|5.6|6.59|5.59|6.61|5.61|6.59|5.59|0
1630391170000|2021-08-31 06:26:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630391180000|2021-08-31 06:26:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391210000|2021-08-31 06:26:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630391220000|2021-08-31 06:27:00|6.62|5.62|6.64|5.64|6.64|5.64|6.62|5.62|0
1630391230000|2021-08-31 06:27:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391240000|2021-08-31 06:27:20|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630391270000|2021-08-31 06:27:50|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630391280000|2021-08-31 06:28:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391320000|2021-08-31 06:28:40|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630391330000|2021-08-31 06:28:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630391340000|2021-08-31 06:29:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391380000|2021-08-31 06:29:40|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630391390000|2021-08-31 06:29:50|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630391400000|2021-08-31 06:30:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630391420000|2021-08-31 06:30:20|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630391430000|2021-08-31 06:30:30|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630391460000|2021-08-31 06:31:00|6.59|5.59|6.59|5.59|6.59|5.59|6.57|5.57|0
1630391470000|2021-08-31 06:31:10|6.58|5.58|6.59|5.59|6.59|5.59|6.58|5.58|0
1630391500000|2021-08-31 06:31:40|6.57|5.57|6.55|5.55|6.57|5.57|6.55|5.55|0
1630391510000|2021-08-31 06:31:50|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630391530000|2021-08-31 06:32:10|6.58|5.58|6.57|5.57|6.58|5.58|6.57|5.57|0
1630391550000|2021-08-31 06:32:30|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630391560000|2021-08-31 06:32:40|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630391570000|2021-08-31 06:32:50|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630391590000|2021-08-31 06:33:10|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630391600000|2021-08-31 06:33:20|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630391610000|2021-08-31 06:33:30|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630391670000|2021-08-31 06:34:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391700000|2021-08-31 06:35:00|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630391720000|2021-08-31 06:35:20|6.63|5.63|6.64|5.64|6.64|5.64|6.63|5.63|0
1630391740000|2021-08-31 06:35:40|6.65|5.65|6.64|5.64|6.65|5.65|6.64|5.64|0
1630391750000|2021-08-31 06:35:50|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630391760000|2021-08-31 06:36:00|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630391770000|2021-08-31 06:36:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630391800000|2021-08-31 06:36:40|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630391810000|2021-08-31 06:36:50|6.65|5.65|6.65|5.65|6.67|5.67|6.65|5.65|0
1630391830000|2021-08-31 06:37:10|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630391840000|2021-08-31 06:37:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630391850000|2021-08-31 06:37:30|6.63|5.63|6.64|5.64|6.64|5.64|6.63|5.63|0
1630391880000|2021-08-31 06:38:00|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630391900000|2021-08-31 06:38:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630391910000|2021-08-31 06:38:30|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630391920000|2021-08-31 06:38:40|6.64|5.64|6.65|5.65|6.65|5.65|6.64|5.64|0
1630391940000|2021-08-31 06:39:00|6.63|5.63|6.65|5.65|6.65|5.65|6.63|5.63|0
1630391950000|2021-08-31 06:39:10|6.63|5.63|6.65|5.65|6.65|5.65|6.63|5.63|0
1630392040000|2021-08-31 06:40:40|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630392050000|2021-08-31 06:40:50|6.65|5.65|6.65|5.65|6.67|5.67|6.65|5.65|0
1630392060000|2021-08-31 06:41:00|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630392070000|2021-08-31 06:41:10|6.65|5.65|6.65|5.65|6.66|5.66|6.65|5.65|0
1630392080000|2021-08-31 06:41:20|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630392130000|2021-08-31 06:42:10|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630392140000|2021-08-31 06:42:20|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1630392150000|2021-08-31 06:42:30|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1630392180000|2021-08-31 06:43:00|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630392190000|2021-08-31 06:43:10|6.7|5.7|6.72|5.72|6.72|5.72|6.7|5.7|0
1630392210000|2021-08-31 06:43:30|6.7|5.7|6.7|5.7|6.72|5.72|6.7|5.7|0
1630392220000|2021-08-31 06:43:40|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630392250000|2021-08-31 06:44:10|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630392270000|2021-08-31 06:44:30|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630392310000|2021-08-31 06:45:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630392340000|2021-08-31 06:45:40|6.7|5.7|6.71|5.71|6.71|5.71|6.7|5.7|0
1630392350000|2021-08-31 06:45:50|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630392360000|2021-08-31 06:46:00|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630392370000|2021-08-31 06:46:10|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630392380000|2021-08-31 06:46:20|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630392400000|2021-08-31 06:46:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630392410000|2021-08-31 06:46:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630392420000|2021-08-31 06:47:00|6.73|5.73|6.73|5.73|6.73|5.73|6.71|5.71|0
1630392450000|2021-08-31 06:47:30|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630392470000|2021-08-31 06:47:50|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630392480000|2021-08-31 06:48:00|6.71|5.71|6.73|5.73|6.73|5.73|6.71|5.71|0
1630392490000|2021-08-31 06:48:10|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630392560000|2021-08-31 06:49:20|6.7|5.7|6.71|5.71|6.71|5.71|6.7|5.7|0
1630392610000|2021-08-31 06:50:10|6.7|5.7|6.68|5.68|6.7|5.7|6.68|5.68|0
1630392630000|2021-08-31 06:50:30|6.66|5.66|6.67|5.67|6.67|5.67|6.66|5.66|0
1630392640000|2021-08-31 06:50:40|6.66|5.66|6.67|5.67|6.67|5.67|6.66|5.66|0
1630392650000|2021-08-31 06:50:50|6.66|5.66|6.68|5.68|6.68|5.68|6.66|5.66|0
1630392680000|2021-08-31 06:51:20|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630392700000|2021-08-31 06:51:40|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630392750000|2021-08-31 06:52:30|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630392760000|2021-08-31 06:52:40|6.68|5.68|6.66|5.66|6.68|5.68|6.66|5.66|0
1630392800000|2021-08-31 06:53:20|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1630392830000|2021-08-31 06:53:50|6.71|5.71|6.73|5.73|6.73|5.73|6.71|5.71|0
1630392840000|2021-08-31 06:54:00|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630392890000|2021-08-31 06:54:50|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630392940000|2021-08-31 06:55:40|6.71|5.71|6.69|5.69|6.71|5.71|6.69|5.69|0
1630392950000|2021-08-31 06:55:50|6.71|5.71|6.69|5.69|6.71|5.71|6.69|5.69|0
1630392960000|2021-08-31 06:56:00|6.7|5.7|6.68|5.68|6.7|5.7|6.68|5.68|0
1630392970000|2021-08-31 06:56:10|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630393000000|2021-08-31 06:56:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630393020000|2021-08-31 06:57:00|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630393050000|2021-08-31 06:57:30|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630393060000|2021-08-31 06:57:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630393070000|2021-08-31 06:57:50|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630393080000|2021-08-31 06:58:00|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630393120000|2021-08-31 06:58:40|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630393140000|2021-08-31 06:59:00|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630393150000|2021-08-31 06:59:10|6.7|5.7|6.69|5.69|6.7|5.7|6.69|5.69|0
1630393160000|2021-08-31 06:59:20|6.7|5.7|6.71|5.71|6.71|5.71|6.7|5.7|0
1630393200000|2021-08-31 07:00:00|6.74|5.74|6.71|5.71|6.74|5.74|6.71|5.71|0
1630393210000|2021-08-31 07:00:10|6.69|5.69|6.76|5.76|6.76|5.76|6.69|5.69|0
1630393220000|2021-08-31 07:00:20|6.75|5.75|6.76|5.76|6.76|5.76|6.75|5.75|0
1630393230000|2021-08-31 07:00:30|6.81|5.81|6.79|5.79|6.83|5.83|6.79|5.79|0
1630393240000|2021-08-31 07:00:40|6.81|5.81|6.78|5.78|6.81|5.81|6.78|5.78|0
1630393250000|2021-08-31 07:00:50|6.81|5.81|6.76|5.76|6.81|5.81|6.76|5.76|0
1630393260000|2021-08-31 07:01:00|6.78|5.78|6.78|5.78|6.79|5.79|6.76|5.76|0
1630393270000|2021-08-31 07:01:10|6.76|5.76|6.78|5.78|6.78|5.78|6.76|5.76|0
1630393280000|2021-08-31 07:01:20|6.76|5.76|6.75|5.75|6.76|5.76|6.74|5.74|0
1630393290000|2021-08-31 07:01:30|6.76|5.76|6.74|5.74|6.78|5.78|6.74|5.74|0
1630393310000|2021-08-31 07:01:50|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630393320000|2021-08-31 07:02:00|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630393330000|2021-08-31 07:02:10|6.72|5.72|6.76|5.76|6.76|5.76|6.72|5.72|0
1630393340000|2021-08-31 07:02:20|6.75|5.75|6.76|5.76|6.76|5.76|6.75|5.75|0
1630393350000|2021-08-31 07:02:30|6.77|5.77|6.76|5.76|6.77|5.77|6.76|5.76|0
1630393360000|2021-08-31 07:02:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630393370000|2021-08-31 07:02:50|6.73|5.73|6.75|5.75|6.75|5.75|6.72|5.72|0
1630393380000|2021-08-31 07:03:00|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630393390000|2021-08-31 07:03:10|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630393400000|2021-08-31 07:03:20|6.74|5.74|6.74|5.74|6.74|5.74|6.72|5.72|0
1630393410000|2021-08-31 07:03:30|6.73|5.73|6.76|5.76|6.76|5.76|6.72|5.72|0
1630393420000|2021-08-31 07:03:40|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630393430000|2021-08-31 07:03:50|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630393440000|2021-08-31 07:04:00|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630393450000|2021-08-31 07:04:10|6.76|5.76|6.76|5.76|6.76|5.76|6.75|5.75|0
1630393460000|2021-08-31 07:04:20|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630393470000|2021-08-31 07:04:30|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630393480000|2021-08-31 07:04:40|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630393490000|2021-08-31 07:04:50|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630393500000|2021-08-31 07:05:00|6.61|5.81|6.61|5.81|6.62|5.82|6.61|5.81|0
1630393510000|2021-08-31 07:05:10|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630393520000|2021-08-31 07:05:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630393540000|2021-08-31 07:05:40|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1630393550000|2021-08-31 07:05:50|6.61|5.81|6.6|5.8|6.61|5.81|6.6|5.8|0
1630393560000|2021-08-31 07:06:00|6.62|5.82|6.6|5.8|6.62|5.82|6.59|5.79|0
1630393570000|2021-08-31 07:06:10|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1630393580000|2021-08-31 07:06:20|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630393590000|2021-08-31 07:06:30|6.64|5.84|6.64|5.84|6.66|5.86|6.64|5.84|0
1630393600000|2021-08-31 07:06:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630393610000|2021-08-31 07:06:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630393620000|2021-08-31 07:07:00|6.65|5.85|6.66|5.86|6.66|5.86|6.65|5.85|0
1630393630000|2021-08-31 07:07:10|6.67|5.87|6.69|5.89|6.69|5.89|6.67|5.87|0
1630393640000|2021-08-31 07:07:20|6.67|5.87|6.69|5.89|6.69|5.89|6.67|5.87|0
1630393650000|2021-08-31 07:07:30|6.7|5.9|6.68|5.88|6.7|5.9|6.68|5.88|0
1630393660000|2021-08-31 07:07:40|6.67|5.87|6.65|5.85|6.67|5.87|6.65|5.85|0
1630393670000|2021-08-31 07:07:50|6.64|5.84|6.64|5.84|6.65|5.85|6.64|5.84|0
1630393680000|2021-08-31 07:08:00|6.65|5.85|6.62|5.82|6.65|5.85|6.62|5.82|0
1630393690000|2021-08-31 07:08:10|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630393700000|2021-08-31 07:08:20|6.61|5.81|6.6|5.8|6.62|5.82|6.6|5.8|0
1630393710000|2021-08-31 07:08:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630393720000|2021-08-31 07:08:40|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630393730000|2021-08-31 07:08:50|6.6|5.8|6.6|5.8|6.61|5.81|6.6|5.8|0
1630393740000|2021-08-31 07:09:00|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1630393750000|2021-08-31 07:09:10|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1630393760000|2021-08-31 07:09:20|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1630393790000|2021-08-31 07:09:50|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630393810000|2021-08-31 07:10:10|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630393820000|2021-08-31 07:10:20|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1630393830000|2021-08-31 07:10:30|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1630393850000|2021-08-31 07:10:50|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630393860000|2021-08-31 07:11:00|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630393870000|2021-08-31 07:11:10|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630393890000|2021-08-31 07:11:30|6.61|5.81|6.62|5.82|6.62|5.82|6.6|5.8|0
1630393900000|2021-08-31 07:11:40|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630393910000|2021-08-31 07:11:50|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630393920000|2021-08-31 07:12:00|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1630393930000|2021-08-31 07:12:10|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630393950000|2021-08-31 07:12:30|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630393960000|2021-08-31 07:12:40|6.64|5.84|6.64|5.84|6.65|5.85|6.64|5.84|0
1630393970000|2021-08-31 07:12:50|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630393980000|2021-08-31 07:13:00|6.67|5.87|6.65|5.85|6.67|5.87|6.65|5.85|0
1630393990000|2021-08-31 07:13:10|6.66|5.86|6.65|5.85|6.66|5.86|6.65|5.85|0
1630394000000|2021-08-31 07:13:20|6.67|5.87|6.65|5.85|6.67|5.87|6.65|5.85|0
1630394020000|2021-08-31 07:13:40|6.67|5.87|6.65|5.85|6.67|5.87|6.65|5.85|0
1630394030000|2021-08-31 07:13:50|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1630394040000|2021-08-31 07:14:00|6.66|5.86|6.67|5.87|6.67|5.87|6.66|5.86|0
1630394050000|2021-08-31 07:14:10|6.66|5.86|6.65|5.85|6.66|5.86|6.65|5.85|0
1630394070000|2021-08-31 07:14:30|6.66|5.86|6.65|5.85|6.67|5.87|6.65|5.85|0
1630394080000|2021-08-31 07:14:40|6.67|5.87|6.67|5.87|6.67|5.87|6.66|5.86|0
1630394090000|2021-08-31 07:14:50|6.65|5.85|6.63|5.83|6.65|5.85|6.63|5.83|0
1630394110000|2021-08-31 07:15:10|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630394120000|2021-08-31 07:15:20|6.69|5.89|6.67|5.87|6.69|5.89|6.67|5.87|0
1630394130000|2021-08-31 07:15:30|6.66|5.86|6.67|5.87|6.67|5.87|6.66|5.86|0
1630394140000|2021-08-31 07:15:40|6.68|5.88|6.68|5.88|6.68|5.88|6.67|5.87|0
1630394150000|2021-08-31 07:15:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630394170000|2021-08-31 07:16:10|6.66|5.86|6.67|5.87|6.67|5.87|6.66|5.86|0
1630394180000|2021-08-31 07:16:20|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630394200000|2021-08-31 07:16:40|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630394210000|2021-08-31 07:16:50|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630394220000|2021-08-31 07:17:00|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630394240000|2021-08-31 07:17:20|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630394250000|2021-08-31 07:17:30|6.65|5.85|6.63|5.83|6.65|5.85|6.63|5.83|0
1630394280000|2021-08-31 07:18:00|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630394290000|2021-08-31 07:18:10|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630394300000|2021-08-31 07:18:20|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630394310000|2021-08-31 07:18:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630394320000|2021-08-31 07:18:40|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630394330000|2021-08-31 07:18:50|6.65|5.85|6.65|5.85|6.66|5.86|6.65|5.85|0
1630394340000|2021-08-31 07:19:00|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630394350000|2021-08-31 07:19:10|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630394390000|2021-08-31 07:19:50|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630394400000|2021-08-31 07:20:00|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1630394410000|2021-08-31 07:20:10|6.68|5.88|6.68|5.88|6.69|5.89|6.68|5.88|0
1630394420000|2021-08-31 07:20:20|6.67|5.87|6.68|5.88|6.68|5.88|6.67|5.87|0
1630394440000|2021-08-31 07:20:40|6.7|5.9|6.68|5.88|6.7|5.9|6.68|5.88|0
1630394450000|2021-08-31 07:20:50|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630394460000|2021-08-31 07:21:00|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630394470000|2021-08-31 07:21:10|6.7|5.9|6.68|5.88|6.7|5.9|6.68|5.88|0
1630394480000|2021-08-31 07:21:20|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630394500000|2021-08-31 07:21:40|6.67|5.87|6.66|5.86|6.68|5.88|6.66|5.86|0
1630394510000|2021-08-31 07:21:50|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394520000|2021-08-31 07:22:00|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630394530000|2021-08-31 07:22:10|6.65|5.85|6.65|5.85|6.65|5.85|6.64|5.84|0
1630394540000|2021-08-31 07:22:20|6.64|5.84|6.65|5.85|6.65|5.85|6.64|5.84|0
1630394560000|2021-08-31 07:22:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630394570000|2021-08-31 07:22:50|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1630394580000|2021-08-31 07:23:00|6.68|5.88|6.68|5.88|6.68|5.88|6.67|5.87|0
1630394590000|2021-08-31 07:23:10|6.67|5.87|6.66|5.86|6.67|5.87|6.66|5.86|0
1630394610000|2021-08-31 07:23:30|6.65|5.85|6.64|5.84|6.65|5.85|6.64|5.84|0
1630394620000|2021-08-31 07:23:40|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630394630000|2021-08-31 07:23:50|6.63|5.83|6.68|5.88|6.68|5.88|6.63|5.83|0
1630394640000|2021-08-31 07:24:00|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1630394650000|2021-08-31 07:24:10|6.67|5.87|6.69|5.89|6.7|5.9|6.67|5.87|0
1630394660000|2021-08-31 07:24:20|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394680000|2021-08-31 07:24:40|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630394700000|2021-08-31 07:25:00|6.72|5.92|6.71|5.91|6.72|5.92|6.71|5.91|0
1630394710000|2021-08-31 07:25:10|6.7|5.9|6.7|5.9|6.71|5.91|6.7|5.9|0
1630394720000|2021-08-31 07:25:20|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394740000|2021-08-31 07:25:40|6.66|5.86|6.66|5.86|6.68|5.88|6.66|5.86|0
1630394750000|2021-08-31 07:25:50|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394760000|2021-08-31 07:26:00|6.7|5.9|6.7|5.9|6.7|5.9|6.69|5.89|0
1630394770000|2021-08-31 07:26:10|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394780000|2021-08-31 07:26:20|6.7|5.9|6.71|5.91|6.71|5.91|6.7|5.9|0
1630394790000|2021-08-31 07:26:30|6.7|5.9|6.71|5.91|6.71|5.91|6.7|5.9|0
1630394800000|2021-08-31 07:26:40|6.7|5.9|6.7|5.9|6.71|5.91|6.7|5.9|0
1630394810000|2021-08-31 07:26:50|6.71|5.91|6.7|5.9|6.71|5.91|6.7|5.9|0
1630394820000|2021-08-31 07:27:00|6.71|5.91|6.7|5.9|6.71|5.91|6.7|5.9|0
1630394840000|2021-08-31 07:27:20|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630394850000|2021-08-31 07:27:30|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630394860000|2021-08-31 07:27:40|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630394870000|2021-08-31 07:27:50|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630394920000|2021-08-31 07:28:40|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1630394940000|2021-08-31 07:29:00|6.69|5.89|6.66|5.86|6.69|5.89|6.66|5.86|0
1630394950000|2021-08-31 07:29:10|6.64|5.84|6.64|5.84|6.66|5.86|6.64|5.84|0
1630394960000|2021-08-31 07:29:20|6.63|5.83|6.63|5.83|6.64|5.84|6.63|5.83|0
1630394970000|2021-08-31 07:29:30|6.64|5.84|6.63|5.83|6.64|5.84|6.63|5.83|0
1630394980000|2021-08-31 07:29:40|6.64|5.84|6.64|5.84|6.64|5.84|6.63|5.83|0
1630394990000|2021-08-31 07:29:50|6.63|5.83|6.64|5.84|6.64|5.84|6.63|5.83|0
1630395020000|2021-08-31 07:30:20|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630395030000|2021-08-31 07:30:30|6.66|5.86|6.66|5.86|6.66|5.86|6.65|5.85|0
1630395040000|2021-08-31 07:30:40|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630395050000|2021-08-31 07:30:50|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630395060000|2021-08-31 07:31:00|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1630395080000|2021-08-31 07:31:20|6.66|5.86|6.66|5.86|6.68|5.88|6.66|5.86|0
1630395090000|2021-08-31 07:31:30|6.67|5.87|6.68|5.88|6.68|5.88|6.67|5.87|0
1630395100000|2021-08-31 07:31:40|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630395110000|2021-08-31 07:31:50|6.7|5.9|6.69|5.89|6.7|5.9|6.69|5.89|0
1630395120000|2021-08-31 07:32:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630395140000|2021-08-31 07:32:20|6.73|5.93|6.71|5.91|6.73|5.93|6.71|5.91|0
1630395150000|2021-08-31 07:32:30|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630395160000|2021-08-31 07:32:40|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630395170000|2021-08-31 07:32:50|6.76|5.96|6.76|5.96|6.76|5.96|6.74|5.94|0
1630395180000|2021-08-31 07:33:00|6.74|5.94|6.76|5.96|6.76|5.96|6.74|5.94|0
1630395190000|2021-08-31 07:33:10|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630395200000|2021-08-31 07:33:20|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630395210000|2021-08-31 07:33:30|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630395220000|2021-08-31 07:33:40|6.71|5.91|6.71|5.91|6.73|5.93|6.71|5.91|0
1630395230000|2021-08-31 07:33:50|6.72|5.92|6.71|5.91|6.72|5.92|6.71|5.91|0
1630395240000|2021-08-31 07:34:00|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630395250000|2021-08-31 07:34:10|6.71|5.91|6.73|5.93|6.73|5.93|6.71|5.91|0
1630395260000|2021-08-31 07:34:20|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630395270000|2021-08-31 07:34:30|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1630395280000|2021-08-31 07:34:40|6.66|5.86|6.66|5.86|6.66|5.86|6.64|5.84|0
1630395290000|2021-08-31 07:34:50|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1630395300000|2021-08-31 07:35:00|6.67|5.87|6.62|5.82|6.67|5.87|6.62|5.82|0
1630395310000|2021-08-31 07:35:10|6.64|5.84|6.59|5.79|6.64|5.84|6.59|5.79|0
1630395320000|2021-08-31 07:35:20|6.6|5.8|6.6|5.8|6.61|5.81|6.6|5.8|0
1630395330000|2021-08-31 07:35:30|6.61|5.81|6.62|5.82|6.62|5.82|6.6|5.8|0
1630395340000|2021-08-31 07:35:40|6.61|5.81|6.62|5.82|6.62|5.82|6.61|5.81|0
1630395360000|2021-08-31 07:36:00|6.63|5.83|6.66|5.86|6.66|5.86|6.63|5.83|0
1630395370000|2021-08-31 07:36:10|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395390000|2021-08-31 07:36:30|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395400000|2021-08-31 07:36:40|6.62|5.82|6.62|5.82|6.62|5.82|6.61|5.81|0
1630395420000|2021-08-31 07:37:00|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395430000|2021-08-31 07:37:10|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1630395450000|2021-08-31 07:37:30|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395460000|2021-08-31 07:37:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630395470000|2021-08-31 07:37:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395480000|2021-08-31 07:38:00|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630395490000|2021-08-31 07:38:10|6.64|5.84|6.65|5.85|6.65|5.85|6.64|5.84|0
1630395500000|2021-08-31 07:38:20|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395510000|2021-08-31 07:38:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630395520000|2021-08-31 07:38:40|6.64|5.84|6.63|5.83|6.64|5.84|6.62|5.82|0
1630395530000|2021-08-31 07:38:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395570000|2021-08-31 07:39:30|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630395590000|2021-08-31 07:39:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395600000|2021-08-31 07:40:00|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1630395610000|2021-08-31 07:40:10|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1630395630000|2021-08-31 07:40:30|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395670000|2021-08-31 07:41:10|6.61|5.81|6.59|5.79|6.62|5.82|6.59|5.79|0
1630395680000|2021-08-31 07:41:20|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630395690000|2021-08-31 07:41:30|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630395710000|2021-08-31 07:41:50|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630395720000|2021-08-31 07:42:00|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395730000|2021-08-31 07:42:10|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630395740000|2021-08-31 07:42:20|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1630395750000|2021-08-31 07:42:30|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630395770000|2021-08-31 07:42:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395780000|2021-08-31 07:43:00|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1630395790000|2021-08-31 07:43:10|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395800000|2021-08-31 07:43:20|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630395810000|2021-08-31 07:43:30|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395820000|2021-08-31 07:43:40|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1630395830000|2021-08-31 07:43:50|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630395840000|2021-08-31 07:44:00|6.64|5.84|6.63|5.83|6.64|5.84|6.62|5.82|0
1630395850000|2021-08-31 07:44:10|6.62|5.82|6.63|5.83|6.64|5.84|6.62|5.82|0
1630395860000|2021-08-31 07:44:20|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630395870000|2021-08-31 07:44:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630395880000|2021-08-31 07:44:40|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630395900000|2021-08-31 07:45:00|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630395920000|2021-08-31 07:45:20|6.62|5.82|6.62|5.82|6.63|5.83|6.62|5.82|0
1630395930000|2021-08-31 07:45:30|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630395950000|2021-08-31 07:45:50|6.59|5.79|6.58|5.78|6.6|5.8|6.58|5.78|0
1630395960000|2021-08-31 07:46:00|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630395970000|2021-08-31 07:46:10|6.59|5.79|6.6|5.8|6.6|5.8|6.58|5.78|0
1630395980000|2021-08-31 07:46:20|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630395990000|2021-08-31 07:46:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630396000000|2021-08-31 07:46:40|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1630396020000|2021-08-31 07:47:00|6.63|5.83|6.63|5.83|6.63|5.83|6.62|5.82|0
1630396030000|2021-08-31 07:47:10|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630396040000|2021-08-31 07:47:20|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396050000|2021-08-31 07:47:30|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630396060000|2021-08-31 07:47:40|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396070000|2021-08-31 07:47:50|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396080000|2021-08-31 07:48:00|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396100000|2021-08-31 07:48:20|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630396110000|2021-08-31 07:48:30|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396120000|2021-08-31 07:48:40|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630396130000|2021-08-31 07:48:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396140000|2021-08-31 07:49:00|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396150000|2021-08-31 07:49:10|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396160000|2021-08-31 07:49:20|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396170000|2021-08-31 07:49:30|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630396180000|2021-08-31 07:49:40|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396200000|2021-08-31 07:50:00|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630396210000|2021-08-31 07:50:10|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396220000|2021-08-31 07:50:20|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1630396240000|2021-08-31 07:50:40|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630396260000|2021-08-31 07:51:00|6.69|5.89|6.67|5.87|6.69|5.89|6.67|5.87|0
1630396280000|2021-08-31 07:51:20|6.65|5.85|6.67|5.87|6.67|5.87|6.65|5.85|0
1630396290000|2021-08-31 07:51:30|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630396310000|2021-08-31 07:51:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630396320000|2021-08-31 07:52:00|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630396340000|2021-08-31 07:52:20|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630396350000|2021-08-31 07:52:30|6.69|5.89|6.7|5.9|6.7|5.9|6.68|5.88|0
1630396360000|2021-08-31 07:52:40|6.71|5.91|6.7|5.9|6.71|5.91|6.7|5.9|0
1630396370000|2021-08-31 07:52:50|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630396380000|2021-08-31 07:53:00|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630396390000|2021-08-31 07:53:10|6.68|5.88|6.69|5.89|6.69|5.89|6.68|5.88|0
1630396400000|2021-08-31 07:53:20|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630396420000|2021-08-31 07:53:40|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630396430000|2021-08-31 07:53:50|6.71|5.91|6.7|5.9|6.71|5.91|6.7|5.9|0
1630396460000|2021-08-31 07:54:20|6.71|5.91|6.72|5.92|6.72|5.92|6.71|5.91|0
1630396470000|2021-08-31 07:54:30|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1630396480000|2021-08-31 07:54:40|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630396520000|2021-08-31 07:55:20|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396530000|2021-08-31 07:55:30|6.73|5.93|6.71|5.91|6.73|5.93|6.71|5.91|0
1630396540000|2021-08-31 07:55:40|6.72|5.92|6.73|5.93|6.73|5.93|6.72|5.92|0
1630396560000|2021-08-31 07:56:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630396570000|2021-08-31 07:56:10|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630396590000|2021-08-31 07:56:30|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630396610000|2021-08-31 07:56:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396620000|2021-08-31 07:57:00|6.76|5.96|6.75|5.95|6.77|5.97|6.75|5.95|0
1630396630000|2021-08-31 07:57:10|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630396660000|2021-08-31 07:57:40|6.73|5.93|6.73|5.93|6.75|5.95|6.73|5.93|0
1630396670000|2021-08-31 07:57:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396680000|2021-08-31 07:58:00|6.74|5.94|6.74|5.94|6.75|5.95|6.74|5.94|0
1630396690000|2021-08-31 07:58:10|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630396700000|2021-08-31 07:58:20|6.77|5.97|6.76|5.96|6.77|5.97|6.76|5.96|0
1630396710000|2021-08-31 07:58:30|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396720000|2021-08-31 07:58:40|6.74|5.94|6.75|5.95|6.75|5.95|6.73|5.93|0
1630396730000|2021-08-31 07:58:50|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1630396750000|2021-08-31 07:59:10|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630396760000|2021-08-31 07:59:20|6.75|5.95|6.75|5.95|6.76|5.96|6.75|5.95|0
1630396770000|2021-08-31 07:59:30|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630396780000|2021-08-31 07:59:40|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630396800000|2021-08-31 08:00:00|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630396810000|2021-08-31 08:00:10|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396820000|2021-08-31 08:00:20|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630396830000|2021-08-31 08:00:30|6.79|5.99|6.78|5.98|6.79|5.99|6.78|5.98|0
1630396840000|2021-08-31 08:00:40|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630396870000|2021-08-31 08:01:10|6.77|5.97|6.76|5.96|6.77|5.97|6.76|5.96|0
1630396890000|2021-08-31 08:01:30|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396900000|2021-08-31 08:01:40|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630396910000|2021-08-31 08:01:50|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630396920000|2021-08-31 08:02:00|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630396930000|2021-08-31 08:02:10|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630396940000|2021-08-31 08:02:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630396950000|2021-08-31 08:02:30|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396960000|2021-08-31 08:02:40|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630396970000|2021-08-31 08:02:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630396980000|2021-08-31 08:03:00|6.76|5.96|6.8|6|6.8|6|6.76|5.96|0
1630396990000|2021-08-31 08:03:10|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630397000000|2021-08-31 08:03:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630397010000|2021-08-31 08:03:30|6.8|6|6.8|6|6.8|6|6.8|6|0
1630397020000|2021-08-31 08:03:40|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630397040000|2021-08-31 08:04:00|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630397050000|2021-08-31 08:04:10|6.81|6.01|6.78|5.98|6.81|6.01|6.78|5.98|0
1630397060000|2021-08-31 08:04:20|6.79|5.99|6.78|5.98|6.8|6|6.78|5.98|0
1630397070000|2021-08-31 08:04:30|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630397080000|2021-08-31 08:04:40|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630397090000|2021-08-31 08:04:50|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630397100000|2021-08-31 08:05:00|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630397120000|2021-08-31 08:05:20|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630397130000|2021-08-31 08:05:30|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630397140000|2021-08-31 08:05:40|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630397150000|2021-08-31 08:05:50|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1630397160000|2021-08-31 08:06:00|6.74|5.94|6.76|5.96|6.76|5.96|6.74|5.94|0
1630397170000|2021-08-31 08:06:10|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630397190000|2021-08-31 08:06:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630397210000|2021-08-31 08:06:50|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630397230000|2021-08-31 08:07:10|6.8|6|6.8|6|6.8|6|6.8|6|0
1630397240000|2021-08-31 08:07:20|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630397250000|2021-08-31 08:07:30|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630397260000|2021-08-31 08:07:40|6.73|5.93|6.73|5.93|6.74|5.94|6.73|5.93|0
1630397270000|2021-08-31 08:07:50|6.74|5.94|6.76|5.96|6.76|5.96|6.74|5.94|0
1630397280000|2021-08-31 08:08:00|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630397300000|2021-08-31 08:08:20|6.79|5.99|6.78|5.98|6.79|5.99|6.78|5.98|0
1630397310000|2021-08-31 08:08:30|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630397320000|2021-08-31 08:08:40|6.74|5.94|6.75|5.95|6.75|5.95|6.74|5.94|0
1630397330000|2021-08-31 08:08:50|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630397340000|2021-08-31 08:09:00|6.75|5.95|6.72|5.92|6.75|5.95|6.72|5.92|0
1630397360000|2021-08-31 08:09:20|6.74|5.94|6.75|5.95|6.75|5.95|6.74|5.94|0
1630397370000|2021-08-31 08:09:30|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630397390000|2021-08-31 08:09:50|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630397420000|2021-08-31 08:10:20|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630397440000|2021-08-31 08:10:40|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630397450000|2021-08-31 08:10:50|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630397460000|2021-08-31 08:11:00|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630397470000|2021-08-31 08:11:10|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630397590000|2021-08-31 08:13:10|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630397610000|2021-08-31 08:13:30|6.74|5.94|6.72|5.92|6.74|5.94|6.72|5.92|0
1630397620000|2021-08-31 08:13:40|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630397660000|2021-08-31 08:14:20|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630397680000|2021-08-31 08:14:40|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1630397700000|2021-08-31 08:15:00|6.74|5.94|6.74|5.94|6.74|5.94|6.72|5.92|0
1630397710000|2021-08-31 08:15:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630397720000|2021-08-31 08:15:20|6.74|5.94|6.74|5.94|6.74|5.94|6.73|5.93|0
1630397730000|2021-08-31 08:15:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630397750000|2021-08-31 08:15:50|6.71|5.91|6.7|5.9|6.72|5.92|6.7|5.9|0
1630397770000|2021-08-31 08:16:10|6.72|5.92|6.7|5.9|6.72|5.92|6.7|5.9|0
1630397810000|2021-08-31 08:16:50|6.69|5.89|6.69|5.89|6.7|5.9|6.69|5.89|0
1630397860000|2021-08-31 08:17:40|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630397890000|2021-08-31 08:18:10|6.72|5.92|6.7|5.9|6.72|5.92|6.7|5.9|0
1630397920000|2021-08-31 08:18:40|6.69|5.89|6.68|5.88|6.69|5.89|6.68|5.88|0
1630397930000|2021-08-31 08:18:50|6.69|5.89|6.7|5.9|6.7|5.9|6.69|5.89|0
1630397940000|2021-08-31 08:19:00|6.68|5.88|6.7|5.9|6.7|5.9|6.68|5.88|0
1630397960000|2021-08-31 08:19:20|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630398000000|2021-08-31 08:20:00|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630398010000|2021-08-31 08:20:10|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630398030000|2021-08-31 08:20:30|6.71|5.91|6.72|5.92|6.72|5.92|6.71|5.91|0
1630398240000|2021-08-31 08:24:00|6.73|5.93|6.72|5.92|6.73|5.93|6.72|5.92|0
1630398310000|2021-08-31 08:25:10|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630398330000|2021-08-31 08:25:30|6.72|5.92|6.73|5.93|6.73|5.93|6.72|5.92|0
1630398340000|2021-08-31 08:25:40|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630398400000|2021-08-31 08:26:40|6.72|5.92|6.73|5.93|6.73|5.93|6.72|5.92|0
1630398410000|2021-08-31 08:26:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630398420000|2021-08-31 08:27:00|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630398430000|2021-08-31 08:27:10|6.78|5.98|6.78|5.98|6.78|5.98|6.77|5.97|0
1630398440000|2021-08-31 08:27:20|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630398460000|2021-08-31 08:27:40|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630398470000|2021-08-31 08:27:50|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630398480000|2021-08-31 08:28:00|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630398500000|2021-08-31 08:28:20|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630398540000|2021-08-31 08:29:00|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630398580000|2021-08-31 08:29:40|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630398610000|2021-08-31 08:30:10|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630398620000|2021-08-31 08:30:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630398630000|2021-08-31 08:30:30|6.82|6.02|6.83|6.03|6.84|6.04|6.82|6.02|0
1630398640000|2021-08-31 08:30:40|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630398650000|2021-08-31 08:30:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630398670000|2021-08-31 08:31:10|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630398720000|2021-08-31 08:32:00|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630398730000|2021-08-31 08:32:10|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630398740000|2021-08-31 08:32:20|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630398750000|2021-08-31 08:32:30|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630398760000|2021-08-31 08:32:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630398770000|2021-08-31 08:32:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630398780000|2021-08-31 08:33:00|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630398800000|2021-08-31 08:33:20|6.78|5.98|6.79|5.99|6.8|6|6.78|5.98|0
1630398810000|2021-08-31 08:33:30|6.78|5.98|6.78|5.98|6.8|6|6.78|5.98|0
1630398820000|2021-08-31 08:33:40|6.8|6|6.8|6|6.8|6|6.8|6|0
1630398840000|2021-08-31 08:34:00|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630398850000|2021-08-31 08:34:10|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630398860000|2021-08-31 08:34:20|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630398890000|2021-08-31 08:34:50|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630398900000|2021-08-31 08:35:00|6.8|6|6.76|5.96|6.8|6|6.76|5.96|0
1630398910000|2021-08-31 08:35:10|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630398970000|2021-08-31 08:36:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630398980000|2021-08-31 08:36:20|6.78|5.98|6.78|5.98|6.78|5.98|6.76|5.96|0
1630398990000|2021-08-31 08:36:30|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630399000000|2021-08-31 08:36:40|6.76|5.96|6.79|5.99|6.79|5.99|6.76|5.96|0
1630399010000|2021-08-31 08:36:50|6.8|6|6.81|6.01|6.81|6.01|6.8|6|0
1630399020000|2021-08-31 08:37:00|6.8|6|6.8|6|6.8|6|6.8|6|0
1630399030000|2021-08-31 08:37:10|6.81|6.01|6.81|6.01|6.81|6.01|6.8|6|0
1630399080000|2021-08-31 08:38:00|6.85|6.05|6.85|6.05|6.87|6.07|6.85|6.05|0
1630399090000|2021-08-31 08:38:10|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630399110000|2021-08-31 08:38:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399120000|2021-08-31 08:38:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630399140000|2021-08-31 08:39:00|6.87|6.07|6.85|6.05|6.88|6.08|6.85|6.05|0
1630399160000|2021-08-31 08:39:20|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630399170000|2021-08-31 08:39:30|6.86|6.06|6.85|6.05|6.87|6.07|6.85|6.05|0
1630399180000|2021-08-31 08:39:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630399190000|2021-08-31 08:39:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630399210000|2021-08-31 08:40:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399220000|2021-08-31 08:40:20|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630399230000|2021-08-31 08:40:30|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630399240000|2021-08-31 08:40:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630399260000|2021-08-31 08:41:00|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630399270000|2021-08-31 08:41:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399280000|2021-08-31 08:41:20|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630399300000|2021-08-31 08:41:40|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630399310000|2021-08-31 08:41:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399320000|2021-08-31 08:42:00|6.82|6.02|6.82|6.02|6.83|6.03|6.81|6.01|0
1630399330000|2021-08-31 08:42:10|6.81|6.01|6.83|6.03|6.83|6.03|6.81|6.01|0
1630399360000|2021-08-31 08:42:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630399370000|2021-08-31 08:42:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399380000|2021-08-31 08:43:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630399390000|2021-08-31 08:43:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630399400000|2021-08-31 08:43:20|6.81|6.01|6.81|6.01|6.81|6.01|6.79|5.99|0
1630399420000|2021-08-31 08:43:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399430000|2021-08-31 08:43:50|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630399480000|2021-08-31 08:44:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630399490000|2021-08-31 08:44:50|6.85|6.05|6.86|6.06|6.86|6.06|6.84|6.04|0
1630399500000|2021-08-31 08:45:00|6.85|6.05|6.84|6.04|6.86|6.06|6.84|6.04|0
1630399510000|2021-08-31 08:45:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399540000|2021-08-31 08:45:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630399560000|2021-08-31 08:46:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399570000|2021-08-31 08:46:10|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630399580000|2021-08-31 08:46:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630399590000|2021-08-31 08:46:30|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1630399600000|2021-08-31 08:46:40|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630399620000|2021-08-31 08:47:00|6.85|6.05|6.84|6.04|6.86|6.06|6.84|6.04|0
1630399630000|2021-08-31 08:47:10|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630399640000|2021-08-31 08:47:20|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630399660000|2021-08-31 08:47:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399680000|2021-08-31 08:48:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630399710000|2021-08-31 08:48:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399720000|2021-08-31 08:48:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630399740000|2021-08-31 08:49:00|6.86|6.06|6.86|6.06|6.86|6.06|6.84|6.04|0
1630399750000|2021-08-31 08:49:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630399770000|2021-08-31 08:49:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399780000|2021-08-31 08:49:40|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630399810000|2021-08-31 08:50:10|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630399820000|2021-08-31 08:50:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399830000|2021-08-31 08:50:30|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630399840000|2021-08-31 08:50:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630399850000|2021-08-31 08:50:50|6.84|6.04|6.84|6.04|6.86|6.06|6.84|6.04|0
1630399870000|2021-08-31 08:51:10|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630399890000|2021-08-31 08:51:30|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630399900000|2021-08-31 08:51:40|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630399920000|2021-08-31 08:52:00|6.88|6.08|6.88|6.08|6.88|6.08|6.86|6.06|0
1630399950000|2021-08-31 08:52:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399960000|2021-08-31 08:52:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630399970000|2021-08-31 08:52:50|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630399980000|2021-08-31 08:53:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630399990000|2021-08-31 08:53:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630400000000|2021-08-31 08:53:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630400010000|2021-08-31 08:53:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630400020000|2021-08-31 08:53:40|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630400070000|2021-08-31 08:54:30|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630400080000|2021-08-31 08:54:40|6.87|6.07|6.87|6.07|6.87|6.07|6.86|6.06|0
1630400120000|2021-08-31 08:55:20|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630400130000|2021-08-31 08:55:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630400140000|2021-08-31 08:55:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630400220000|2021-08-31 08:57:00|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630400240000|2021-08-31 08:57:20|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630400260000|2021-08-31 08:57:40|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630400310000|2021-08-31 08:58:30|6.8|6|6.8|6|6.8|6|6.8|6|0
1630400320000|2021-08-31 08:58:40|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630400330000|2021-08-31 08:58:50|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630400350000|2021-08-31 08:59:10|6.8|6|6.8|6|6.81|6.01|6.8|6|0
1630400390000|2021-08-31 08:59:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630400410000|2021-08-31 09:00:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630400420000|2021-08-31 09:00:20|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630400440000|2021-08-31 09:00:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630400450000|2021-08-31 09:00:50|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630400460000|2021-08-31 09:01:00|6.8|6|6.84|6.04|6.84|6.04|6.8|6|0
1630400470000|2021-08-31 09:01:10|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630400480000|2021-08-31 09:01:20|6.83|6.03|6.82|6.02|6.83|6.03|6.8|6|0
1630400490000|2021-08-31 09:01:30|6.8|6|6.82|6.02|6.82|6.02|6.8|6|0
1630400500000|2021-08-31 09:01:40|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630400510000|2021-08-31 09:01:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630400520000|2021-08-31 09:02:00|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630400530000|2021-08-31 09:02:10|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630400540000|2021-08-31 09:02:20|6.89|6.09|6.87|6.07|6.89|6.09|6.87|6.07|0
1630400550000|2021-08-31 09:02:30|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630400570000|2021-08-31 09:02:50|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630400590000|2021-08-31 09:03:10|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630400610000|2021-08-31 09:03:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630400620000|2021-08-31 09:03:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630400630000|2021-08-31 09:03:50|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630400640000|2021-08-31 09:04:00|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630400650000|2021-08-31 09:04:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630400700000|2021-08-31 09:05:00|6.83|6.03|6.83|6.03|6.84|6.04|6.83|6.03|0
1630400760000|2021-08-31 09:06:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630400810000|2021-08-31 09:06:50|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630400840000|2021-08-31 09:07:20|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630400850000|2021-08-31 09:07:30|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630400860000|2021-08-31 09:07:40|6.73|5.93|6.74|5.94|6.74|5.94|6.73|5.93|0
1630400870000|2021-08-31 09:07:50|6.76|5.96|6.8|6|6.8|6|6.76|5.96|0
1630400880000|2021-08-31 09:08:00|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630400900000|2021-08-31 09:08:20|6.79|5.99|6.8|6|6.8|6|6.78|5.98|0
1630400910000|2021-08-31 09:08:30|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630400920000|2021-08-31 09:08:40|6.78|5.98|6.78|5.98|6.8|6|6.78|5.98|0
1630400930000|2021-08-31 09:08:50|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630400940000|2021-08-31 09:09:00|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630400960000|2021-08-31 09:09:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630400970000|2021-08-31 09:09:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630400980000|2021-08-31 09:09:40|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630400990000|2021-08-31 09:09:50|6.8|6|6.8|6|6.8|6|6.8|6|0
1630401000000|2021-08-31 09:10:00|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630401010000|2021-08-31 09:10:10|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630401020000|2021-08-31 09:10:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630401040000|2021-08-31 09:10:40|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630401050000|2021-08-31 09:10:50|6.8|6|6.8|6|6.8|6|6.8|6|0
1630401070000|2021-08-31 09:11:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401120000|2021-08-31 09:12:00|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630401130000|2021-08-31 09:12:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630401150000|2021-08-31 09:12:30|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630401160000|2021-08-31 09:12:40|6.84|6.04|6.83|6.03|6.85|6.05|6.83|6.03|0
1630401180000|2021-08-31 09:13:00|6.84|6.04|6.83|6.03|6.85|6.05|6.83|6.03|0
1630401210000|2021-08-31 09:13:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401220000|2021-08-31 09:13:40|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630401240000|2021-08-31 09:14:00|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630401250000|2021-08-31 09:14:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401270000|2021-08-31 09:14:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630401280000|2021-08-31 09:14:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630401300000|2021-08-31 09:15:00|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630401310000|2021-08-31 09:15:10|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630401320000|2021-08-31 09:15:20|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630401340000|2021-08-31 09:15:40|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630401350000|2021-08-31 09:15:50|6.84|6.04|6.85|6.05|6.85|6.05|6.83|6.03|0
1630401360000|2021-08-31 09:16:00|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630401380000|2021-08-31 09:16:20|6.81|6.01|6.83|6.03|6.83|6.03|6.81|6.01|0
1630401390000|2021-08-31 09:16:30|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401400000|2021-08-31 09:16:40|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630401410000|2021-08-31 09:16:50|6.79|5.99|6.83|6.03|6.83|6.03|6.79|5.99|0
1630401420000|2021-08-31 09:17:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401440000|2021-08-31 09:17:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630401450000|2021-08-31 09:17:30|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630401470000|2021-08-31 09:17:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401480000|2021-08-31 09:18:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630401490000|2021-08-31 09:18:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401500000|2021-08-31 09:18:20|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630401520000|2021-08-31 09:18:40|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630401550000|2021-08-31 09:19:10|6.82|6.02|6.81|6.01|6.82|6.02|6.81|6.01|0
1630401560000|2021-08-31 09:19:20|6.79|5.99|6.81|6.01|6.81|6.01|6.79|5.99|0
1630401570000|2021-08-31 09:19:30|6.8|6|6.81|6.01|6.81|6.01|6.8|6|0
1630401640000|2021-08-31 09:20:40|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630401650000|2021-08-31 09:20:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401680000|2021-08-31 09:21:20|6.82|6.02|6.81|6.01|6.82|6.02|6.81|6.01|0
1630401690000|2021-08-31 09:21:30|6.79|5.99|6.81|6.01|6.81|6.01|6.79|5.99|0
1630401720000|2021-08-31 09:22:00|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630401740000|2021-08-31 09:22:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401770000|2021-08-31 09:22:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630401780000|2021-08-31 09:23:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401800000|2021-08-31 09:23:20|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630401810000|2021-08-31 09:23:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401840000|2021-08-31 09:24:00|6.85|6.05|6.86|6.06|6.86|6.06|6.84|6.04|0
1630401860000|2021-08-31 09:24:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630401880000|2021-08-31 09:24:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630401900000|2021-08-31 09:25:00|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630401910000|2021-08-31 09:25:10|6.82|6.02|6.82|6.02|6.83|6.03|6.82|6.02|0
1630401960000|2021-08-31 09:26:00|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630401970000|2021-08-31 09:26:10|6.8|6|6.8|6|6.8|6|6.8|6|0
1630401980000|2021-08-31 09:26:20|6.81|6.01|6.82|6.02|6.82|6.02|6.8|6|0
1630401990000|2021-08-31 09:26:30|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630402000000|2021-08-31 09:26:40|6.8|6|6.8|6|6.8|6|6.8|6|0
1630402060000|2021-08-31 09:27:40|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630402070000|2021-08-31 09:27:50|6.81|6.01|6.8|6|6.82|6.02|6.8|6|0
1630402080000|2021-08-31 09:28:00|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630402090000|2021-08-31 09:28:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630402100000|2021-08-31 09:28:20|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630402130000|2021-08-31 09:28:50|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630402150000|2021-08-31 09:29:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630402180000|2021-08-31 09:29:40|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630402190000|2021-08-31 09:29:50|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630402200000|2021-08-31 09:30:00|6.84|6.04|6.84|6.04|6.84|6.04|6.82|6.02|0
1630402210000|2021-08-31 09:30:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402240000|2021-08-31 09:30:40|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630402250000|2021-08-31 09:30:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630402270000|2021-08-31 09:31:10|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630402280000|2021-08-31 09:31:20|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630402290000|2021-08-31 09:31:30|6.84|6.04|6.84|6.04|6.84|6.04|6.82|6.02|0
1630402330000|2021-08-31 09:32:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402340000|2021-08-31 09:32:20|6.84|6.04|6.84|6.04|6.84|6.04|6.83|6.03|0
1630402350000|2021-08-31 09:32:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402380000|2021-08-31 09:33:00|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630402390000|2021-08-31 09:33:10|6.86|6.06|6.87|6.07|6.87|6.07|6.85|6.05|0
1630402410000|2021-08-31 09:33:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402420000|2021-08-31 09:33:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630402440000|2021-08-31 09:34:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402480000|2021-08-31 09:34:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630402490000|2021-08-31 09:34:50|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630402500000|2021-08-31 09:35:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630402530000|2021-08-31 09:35:30|6.82|6.02|6.85|6.05|6.85|6.05|6.82|6.02|0
1630402540000|2021-08-31 09:35:40|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630402550000|2021-08-31 09:35:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630402560000|2021-08-31 09:36:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630402580000|2021-08-31 09:36:20|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630402590000|2021-08-31 09:36:30|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630402600000|2021-08-31 09:36:40|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630402610000|2021-08-31 09:36:50|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630402620000|2021-08-31 09:37:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630402640000|2021-08-31 09:37:20|6.9|6.1|6.9|6.1|6.9|6.1|6.89|6.09|0
1630402650000|2021-08-31 09:37:30|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630402660000|2021-08-31 09:37:40|6.92|6.12|6.92|6.12|6.93|6.13|6.92|6.12|0
1630402680000|2021-08-31 09:38:00|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630402720000|2021-08-31 09:38:40|6.94|6.14|6.93|6.13|6.94|6.14|6.92|6.12|0
1630402730000|2021-08-31 09:38:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630402740000|2021-08-31 09:39:00|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630402770000|2021-08-31 09:39:30|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630402800000|2021-08-31 09:40:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630402810000|2021-08-31 09:40:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630402860000|2021-08-31 09:41:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630402880000|2021-08-31 09:41:20|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630402890000|2021-08-31 09:41:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630402900000|2021-08-31 09:41:40|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630402920000|2021-08-31 09:42:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630402930000|2021-08-31 09:42:10|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630402940000|2021-08-31 09:42:20|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630402970000|2021-08-31 09:42:50|6.92|6.12|6.93|6.13|6.93|6.13|6.92|6.12|0
1630402980000|2021-08-31 09:43:00|6.94|6.14|6.94|6.14|6.94|6.14|6.92|6.12|0
1630402990000|2021-08-31 09:43:10|6.92|6.12|6.92|6.12|6.93|6.13|6.92|6.12|0
1630403030000|2021-08-31 09:43:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630403050000|2021-08-31 09:44:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630403060000|2021-08-31 09:44:20|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630403100000|2021-08-31 09:45:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630403110000|2021-08-31 09:45:10|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630403120000|2021-08-31 09:45:20|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630403130000|2021-08-31 09:45:30|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630403140000|2021-08-31 09:45:40|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630403210000|2021-08-31 09:46:50|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630403220000|2021-08-31 09:47:00|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630403230000|2021-08-31 09:47:10|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630403240000|2021-08-31 09:47:20|6.96|6.16|6.97|6.17|6.97|6.17|6.96|6.16|0
1630403280000|2021-08-31 09:48:00|6.95|6.15|6.93|6.13|6.95|6.15|6.93|6.13|0
1630403300000|2021-08-31 09:48:20|6.92|6.12|6.93|6.13|6.93|6.13|6.92|6.12|0
1630403320000|2021-08-31 09:48:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630403330000|2021-08-31 09:48:50|6.93|6.13|6.93|6.13|6.93|6.13|6.92|6.12|0
1630403360000|2021-08-31 09:49:20|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1630403400000|2021-08-31 09:50:00|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630403410000|2021-08-31 09:50:10|6.95|6.15|6.93|6.13|6.95|6.15|6.93|6.13|0
1630403430000|2021-08-31 09:50:30|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630403440000|2021-08-31 09:50:40|6.92|6.12|6.93|6.13|6.93|6.13|6.91|6.11|0
1630403470000|2021-08-31 09:51:10|6.94|6.14|6.95|6.15|6.95|6.15|6.94|6.14|0
1630403480000|2021-08-31 09:51:20|6.93|6.13|6.93|6.13|6.94|6.14|6.93|6.13|0
1630403520000|2021-08-31 09:52:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630403550000|2021-08-31 09:52:30|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630403580000|2021-08-31 09:53:00|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1630403590000|2021-08-31 09:53:10|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630403690000|2021-08-31 09:54:50|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630403740000|2021-08-31 09:55:40|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630403750000|2021-08-31 09:55:50|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630403760000|2021-08-31 09:56:00|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1630403770000|2021-08-31 09:56:10|6.97|6.17|6.96|6.16|6.97|6.17|6.96|6.16|0
1630403810000|2021-08-31 09:56:50|6.98|6.18|6.98|6.18|6.98|6.18|6.96|6.16|0
1630403820000|2021-08-31 09:57:00|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630403830000|2021-08-31 09:57:10|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630403840000|2021-08-31 09:57:20|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630403860000|2021-08-31 09:57:40|6.95|6.15|6.95|6.15|6.96|6.16|6.95|6.15|0
1630403870000|2021-08-31 09:57:50|6.96|6.16|6.95|6.15|6.96|6.16|6.95|6.15|0
1630403880000|2021-08-31 09:58:00|6.96|6.16|6.97|6.17|6.97|6.17|6.96|6.16|0
1630403890000|2021-08-31 09:58:10|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630403900000|2021-08-31 09:58:20|7|6.2|7|6.2|7|6.2|7|6.2|0
1630403910000|2021-08-31 09:58:30|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630403920000|2021-08-31 09:58:40|6.97|6.17|6.98|6.18|6.98|6.18|6.97|6.17|0
1630403940000|2021-08-31 09:59:00|6.99|6.19|6.98|6.18|6.99|6.19|6.98|6.18|0
1630403950000|2021-08-31 09:59:10|6.96|6.16|6.96|6.16|6.97|6.17|6.96|6.16|0
1630403960000|2021-08-31 09:59:20|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630403970000|2021-08-31 09:59:30|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404000000|2021-08-31 10:00:00|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1630404010000|2021-08-31 10:00:10|6.94|6.14|6.97|6.17|6.97|6.17|6.94|6.14|0
1630404020000|2021-08-31 10:00:20|6.96|6.16|6.94|6.14|6.96|6.16|6.94|6.14|0
1630404030000|2021-08-31 10:00:30|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630404040000|2021-08-31 10:00:40|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404080000|2021-08-31 10:01:20|6.93|6.13|6.93|6.13|6.93|6.13|6.91|6.11|0
1630404090000|2021-08-31 10:01:30|6.91|6.11|6.91|6.11|6.93|6.13|6.91|6.11|0
1630404100000|2021-08-31 10:01:40|6.93|6.13|6.93|6.13|6.93|6.13|6.91|6.11|0
1630404120000|2021-08-31 10:02:00|6.92|6.12|6.92|6.12|6.92|6.12|6.91|6.11|0
1630404130000|2021-08-31 10:02:10|6.91|6.11|6.93|6.13|6.93|6.13|6.91|6.11|0
1630404140000|2021-08-31 10:02:20|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1630404150000|2021-08-31 10:02:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630404160000|2021-08-31 10:02:40|6.91|6.11|6.91|6.11|6.91|6.11|6.89|6.09|0
1630404210000|2021-08-31 10:03:30|6.92|6.12|6.92|6.12|6.92|6.12|6.91|6.11|0
1630404240000|2021-08-31 10:04:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404260000|2021-08-31 10:04:20|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1630404280000|2021-08-31 10:04:40|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630404290000|2021-08-31 10:04:50|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404330000|2021-08-31 10:05:30|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630404340000|2021-08-31 10:05:40|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404350000|2021-08-31 10:05:50|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630404370000|2021-08-31 10:06:10|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404400000|2021-08-31 10:06:40|6.9|6.1|6.91|6.11|6.91|6.11|6.9|6.1|0
1630404410000|2021-08-31 10:06:50|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630404420000|2021-08-31 10:07:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630404440000|2021-08-31 10:07:20|6.9|6.1|6.94|6.14|6.94|6.14|6.9|6.1|0
1630404450000|2021-08-31 10:07:30|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404470000|2021-08-31 10:07:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630404500000|2021-08-31 10:08:20|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404530000|2021-08-31 10:08:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404540000|2021-08-31 10:09:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404560000|2021-08-31 10:09:20|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630404570000|2021-08-31 10:09:30|6.93|6.13|6.92|6.12|6.93|6.13|6.92|6.12|0
1630404610000|2021-08-31 10:10:10|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630404630000|2021-08-31 10:10:30|6.93|6.13|6.92|6.12|6.93|6.13|6.92|6.12|0
1630404640000|2021-08-31 10:10:40|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630404660000|2021-08-31 10:11:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404690000|2021-08-31 10:11:30|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630404700000|2021-08-31 10:11:40|6.96|6.16|6.96|6.16|6.97|6.17|6.96|6.16|0
1630404710000|2021-08-31 10:11:50|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630404720000|2021-08-31 10:12:00|6.98|6.18|6.97|6.17|6.98|6.18|6.97|6.17|0
1630404750000|2021-08-31 10:12:30|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630404780000|2021-08-31 10:13:00|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404790000|2021-08-31 10:13:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630404800000|2021-08-31 10:13:20|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404810000|2021-08-31 10:13:30|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630404820000|2021-08-31 10:13:40|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630404830000|2021-08-31 10:13:50|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630404840000|2021-08-31 10:14:00|6.92|6.12|6.94|6.14|6.95|6.15|6.92|6.12|0
1630404860000|2021-08-31 10:14:20|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630404880000|2021-08-31 10:14:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630404890000|2021-08-31 10:14:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404900000|2021-08-31 10:15:00|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630404910000|2021-08-31 10:15:10|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630404920000|2021-08-31 10:15:20|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630404930000|2021-08-31 10:15:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404950000|2021-08-31 10:15:50|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630404970000|2021-08-31 10:16:10|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630404980000|2021-08-31 10:16:20|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630404990000|2021-08-31 10:16:30|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630405010000|2021-08-31 10:16:50|6.97|6.17|6.99|6.19|6.99|6.19|6.97|6.17|0
1630405020000|2021-08-31 10:17:00|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630405070000|2021-08-31 10:17:50|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630405090000|2021-08-31 10:18:10|6.97|6.17|6.97|6.17|6.98|6.18|6.97|6.17|0
1630405110000|2021-08-31 10:18:30|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630405140000|2021-08-31 10:19:00|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630405150000|2021-08-31 10:19:10|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630405160000|2021-08-31 10:19:20|6.96|6.16|6.95|6.15|6.96|6.16|6.95|6.15|0
1630405240000|2021-08-31 10:20:40|6.97|6.17|6.98|6.18|6.98|6.18|6.97|6.17|0
1630405250000|2021-08-31 10:20:50|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630405260000|2021-08-31 10:21:00|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630405270000|2021-08-31 10:21:10|6.97|6.17|6.99|6.19|6.99|6.19|6.97|6.17|0
1630405320000|2021-08-31 10:22:00|6.97|6.17|6.99|6.19|6.99|6.19|6.97|6.17|0
1630405330000|2021-08-31 10:22:10|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630405340000|2021-08-31 10:22:20|6.97|6.17|6.99|6.19|6.99|6.19|6.97|6.17|0
1630405370000|2021-08-31 10:22:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630405380000|2021-08-31 10:23:00|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630405430000|2021-08-31 10:23:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630405440000|2021-08-31 10:24:00|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630405450000|2021-08-31 10:24:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630405460000|2021-08-31 10:24:20|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630405470000|2021-08-31 10:24:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630405480000|2021-08-31 10:24:40|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630405500000|2021-08-31 10:25:00|7.03|6.23|7.03|6.23|7.03|6.23|7.02|6.22|0
1630405510000|2021-08-31 10:25:10|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630405530000|2021-08-31 10:25:30|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630405550000|2021-08-31 10:25:50|7.13|6.33|7.15|6.35|7.15|6.35|7.13|6.33|0
1630405560000|2021-08-31 10:26:00|7.13|6.33|7.09|6.29|7.13|6.33|7.09|6.29|0
1630405570000|2021-08-31 10:26:10|7.15|6.35|7.13|6.33|7.15|6.35|7.13|6.33|0
1630405590000|2021-08-31 10:26:30|7.16|6.36|7.15|6.35|7.17|6.37|7.15|6.35|0
1630405610000|2021-08-31 10:26:50|7.13|6.33|7.11|6.31|7.13|6.33|7.11|6.31|0
1630405620000|2021-08-31 10:27:00|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630405630000|2021-08-31 10:27:10|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630405640000|2021-08-31 10:27:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630405660000|2021-08-31 10:27:40|7.08|6.28|7.05|6.25|7.08|6.28|7.05|6.25|0
1630405670000|2021-08-31 10:27:50|7.07|6.27|7.07|6.27|7.07|6.27|7.05|6.25|0
1630405680000|2021-08-31 10:28:00|7.06|6.26|7.07|6.27|7.07|6.27|7.06|6.26|0
1630405690000|2021-08-31 10:28:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630405710000|2021-08-31 10:28:30|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630405720000|2021-08-31 10:28:40|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630405730000|2021-08-31 10:28:50|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630405740000|2021-08-31 10:29:00|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630405750000|2021-08-31 10:29:10|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630405760000|2021-08-31 10:29:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630405770000|2021-08-31 10:29:30|7.06|6.26|7.06|6.26|7.06|6.26|7.05|6.25|0
1630405780000|2021-08-31 10:29:40|7.05|6.25|7.04|6.24|7.05|6.25|7.04|6.24|0
1630405790000|2021-08-31 10:29:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630405810000|2021-08-31 10:30:10|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630405830000|2021-08-31 10:30:30|7.04|6.24|7.04|6.24|7.05|6.25|7.04|6.24|0
1630405840000|2021-08-31 10:30:40|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630405850000|2021-08-31 10:30:50|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630405860000|2021-08-31 10:31:00|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630405910000|2021-08-31 10:31:50|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630405920000|2021-08-31 10:32:00|7.06|6.26|7.09|6.29|7.09|6.29|7.06|6.26|0
1630405930000|2021-08-31 10:32:10|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630405940000|2021-08-31 10:32:20|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630405950000|2021-08-31 10:32:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630405960000|2021-08-31 10:32:40|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630405970000|2021-08-31 10:32:50|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630405980000|2021-08-31 10:33:00|7.11|6.31|7.13|6.33|7.13|6.33|7.11|6.31|0
1630405990000|2021-08-31 10:33:10|7.12|6.32|7.14|6.34|7.14|6.34|7.12|6.32|0
1630406000000|2021-08-31 10:33:20|7.12|6.32|7.84|7.04|7.84|7.04|7.12|6.32|0
1630406010000|2021-08-31 10:33:30|7.41|6.61|7.42|6.62|7.42|6.62|7.41|6.61|0
1630406020000|2021-08-31 10:33:40|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630406030000|2021-08-31 10:33:50|7.4|6.6|7.42|6.62|7.42|6.62|7.4|6.6|0
1630406050000|2021-08-31 10:34:10|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1630406070000|2021-08-31 10:34:30|7.38|6.58|7.38|6.58|7.38|6.58|7.38|6.58|0
1630406080000|2021-08-31 10:34:40|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1630406090000|2021-08-31 10:34:50|7.42|6.62|7.42|6.62|7.42|6.62|7.42|6.62|0
1630406110000|2021-08-31 10:35:10|7.43|6.63|7.44|6.64|7.44|6.64|7.43|6.63|0
1630406120000|2021-08-31 10:35:20|7.42|6.62|7.42|6.62|7.43|6.63|7.42|6.62|0
1630406130000|2021-08-31 10:35:30|7.44|6.64|7.43|6.63|7.44|6.64|7.43|6.63|0
1630406140000|2021-08-31 10:35:40|7.42|6.62|7.43|6.63|7.44|6.64|7.42|6.62|0
1630406150000|2021-08-31 10:35:50|7.42|6.62|7.44|6.64|7.44|6.64|7.42|6.62|0
1630406160000|2021-08-31 10:36:00|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630406170000|2021-08-31 10:36:10|7.53|6.73|7.51|6.71|7.55|6.75|7.51|6.71|0
1630406180000|2021-08-31 10:36:20|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630406190000|2021-08-31 10:36:30|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630406200000|2021-08-31 10:36:40|7.49|6.69|7.47|6.67|7.49|6.69|7.47|6.67|0
1630406210000|2021-08-31 10:36:50|7.49|6.69|7.47|6.67|7.49|6.69|7.47|6.67|0
1630406220000|2021-08-31 10:37:00|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630406230000|2021-08-31 10:37:10|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1630406240000|2021-08-31 10:37:20|7.55|6.75|7.54|6.74|7.55|6.75|7.53|6.73|0
1630406250000|2021-08-31 10:37:30|7.55|6.75|7.55|6.75|7.57|6.77|7.55|6.75|0
1630406260000|2021-08-31 10:37:40|7.57|6.77|7.63|6.83|7.63|6.83|7.57|6.77|0
1630406270000|2021-08-31 10:37:50|7.62|6.82|7.6|6.8|7.62|6.82|7.6|6.8|0
1630406280000|2021-08-31 10:38:00|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630406290000|2021-08-31 10:38:10|7.62|6.82|7.63|6.83|7.63|6.83|7.61|6.81|0
1630406300000|2021-08-31 10:38:20|7.62|6.82|7.61|6.81|7.62|6.82|7.61|6.81|0
1630406310000|2021-08-31 10:38:30|7.6|6.8|7.57|6.77|7.61|6.81|7.57|6.77|0
1630406320000|2021-08-31 10:38:40|7.56|6.76|7.57|6.77|7.57|6.77|7.56|6.76|0
1630406330000|2021-08-31 10:38:50|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630406340000|2021-08-31 10:39:00|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630406350000|2021-08-31 10:39:10|7.57|6.77|7.57|6.77|7.57|6.77|7.55|6.75|0
1630406360000|2021-08-31 10:39:20|7.55|6.75|7.53|6.73|7.57|6.77|7.53|6.73|0
1630406370000|2021-08-31 10:39:30|7.51|6.71|7.49|6.69|7.51|6.71|7.49|6.69|0
1630406390000|2021-08-31 10:39:50|7.47|6.67|7.46|6.66|7.47|6.67|7.46|6.66|0
1630406400000|2021-08-31 10:40:00|7.47|6.67|7.51|6.71|7.51|6.71|7.47|6.67|0
1630406410000|2021-08-31 10:40:10|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630406420000|2021-08-31 10:40:20|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630406430000|2021-08-31 10:40:30|7.48|6.68|7.47|6.67|7.48|6.68|7.47|6.67|0
1630406440000|2021-08-31 10:40:40|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630406450000|2021-08-31 10:40:50|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630406460000|2021-08-31 10:41:00|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630406480000|2021-08-31 10:41:20|7.41|6.61|7.43|6.63|7.43|6.63|7.41|6.61|0
1630406490000|2021-08-31 10:41:30|7.41|6.61|7.41|6.61|7.42|6.62|7.41|6.61|0
1630406500000|2021-08-31 10:41:40|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630406520000|2021-08-31 10:42:00|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630406530000|2021-08-31 10:42:10|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630406540000|2021-08-31 10:42:20|7.38|6.58|7.38|6.58|7.38|6.58|7.38|6.58|0
1630406560000|2021-08-31 10:42:40|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630406570000|2021-08-31 10:42:50|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630406580000|2021-08-31 10:43:00|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630406590000|2021-08-31 10:43:10|7.39|6.59|7.39|6.59|7.41|6.61|7.39|6.59|0
1630406600000|2021-08-31 10:43:20|7.4|6.6|7.39|6.59|7.4|6.6|7.39|6.59|0
1630406610000|2021-08-31 10:43:30|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630406630000|2021-08-31 10:43:50|7.43|6.63|7.41|6.61|7.43|6.63|7.41|6.61|0
1630406650000|2021-08-31 10:44:10|7.39|6.59|7.41|6.61|7.41|6.61|7.39|6.59|0
1630406660000|2021-08-31 10:44:20|7.42|6.62|7.43|6.63|7.43|6.63|7.41|6.61|0
1630406670000|2021-08-31 10:44:30|7.45|6.65|7.47|6.67|7.47|6.67|7.45|6.65|0
1630406680000|2021-08-31 10:44:40|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630406690000|2021-08-31 10:44:50|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630406700000|2021-08-31 10:45:00|7.41|6.61|7.43|6.63|7.43|6.63|7.41|6.61|0
1630406720000|2021-08-31 10:45:20|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630406730000|2021-08-31 10:45:30|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630406740000|2021-08-31 10:45:40|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630406750000|2021-08-31 10:45:50|7.54|6.74|7.57|6.77|7.58|6.78|7.54|6.74|0
1630406760000|2021-08-31 10:46:00|7.58|6.78|7.7|6.9|7.7|6.9|7.58|6.78|0
1630406770000|2021-08-31 10:46:10|7.72|6.92|7.74|6.94|7.76|6.96|7.72|6.92|0
1630406780000|2021-08-31 10:46:20|7.8|7|7.68|6.88|7.8|7|7.68|6.88|0
1630406790000|2021-08-31 10:46:30|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630406800000|2021-08-31 10:46:40|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630406810000|2021-08-31 10:46:50|7.64|6.84|7.64|6.84|7.67|6.87|7.64|6.84|0
1630406820000|2021-08-31 10:47:00|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630406830000|2021-08-31 10:47:10|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630406840000|2021-08-31 10:47:20|7.68|6.88|7.73|6.93|7.73|6.93|7.68|6.88|0
1630406850000|2021-08-31 10:47:30|7.72|6.92|7.68|6.88|7.72|6.92|7.68|6.88|0
1630406860000|2021-08-31 10:47:40|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630406870000|2021-08-31 10:47:50|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630406880000|2021-08-31 10:48:00|7.63|6.83|7.67|6.87|7.68|6.88|7.63|6.83|0
1630406890000|2021-08-31 10:48:10|7.66|6.86|7.66|6.86|7.68|6.88|7.66|6.86|0
1630406900000|2021-08-31 10:48:20|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630406910000|2021-08-31 10:48:30|7.68|6.88|7.71|6.91|7.71|6.91|7.68|6.88|0
1630406920000|2021-08-31 10:48:40|7.68|6.88|7.64|6.84|7.68|6.88|7.62|6.82|0
1630406930000|2021-08-31 10:48:50|7.62|6.82|7.58|6.78|7.62|6.82|7.58|6.78|0
1630406940000|2021-08-31 10:49:00|7.62|6.82|7.64|6.84|7.64|6.84|7.62|6.82|0
1630406950000|2021-08-31 10:49:10|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630406960000|2021-08-31 10:49:20|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630406980000|2021-08-31 10:49:40|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630406990000|2021-08-31 10:49:50|7.6|6.8|7.64|6.84|7.64|6.84|7.6|6.8|0
1630407000000|2021-08-31 10:50:00|7.66|6.86|7.66|6.86|7.66|6.86|7.64|6.84|0
1630407010000|2021-08-31 10:50:10|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630407020000|2021-08-31 10:50:20|7.69|6.89|7.73|6.93|7.73|6.93|7.69|6.89|0
1630407030000|2021-08-31 10:50:30|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630407040000|2021-08-31 10:50:40|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1630407050000|2021-08-31 10:50:50|7.74|6.94|7.73|6.93|7.77|6.97|7.73|6.93|0
1630407060000|2021-08-31 10:51:00|7.75|6.95|7.77|6.97|7.77|6.97|7.73|6.93|0
1630407070000|2021-08-31 10:51:10|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630407080000|2021-08-31 10:51:20|7.77|6.97|7.77|6.97|7.79|6.99|7.77|6.97|0
1630407090000|2021-08-31 10:51:30|7.81|7.01|7.85|7.05|7.85|7.05|7.81|7.01|0
1630407100000|2021-08-31 10:51:40|7.83|7.03|7.94|7.14|7.94|7.14|7.83|7.03|0
1630407110000|2021-08-31 10:51:50|7.95|7.15|7.95|7.15|7.99|7.19|7.95|7.15|0
1630407120000|2021-08-31 10:52:00|7.93|7.13|7.97|7.17|7.97|7.17|7.93|7.13|0
1630407130000|2021-08-31 10:52:10|7.95|7.15|7.97|7.17|7.99|7.19|7.95|7.15|0
1630407140000|2021-08-31 10:52:20|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630407150000|2021-08-31 10:52:30|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630407160000|2021-08-31 10:52:40|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630407170000|2021-08-31 10:52:50|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630407180000|2021-08-31 10:53:00|7.97|7.17|7.97|7.17|7.99|7.19|7.97|7.17|0
1630407190000|2021-08-31 10:53:10|7.93|7.13|7.87|7.07|7.93|7.13|7.87|7.07|0
1630407200000|2021-08-31 10:53:20|7.88|7.08|7.89|7.09|7.89|7.09|7.87|7.07|0
1630407210000|2021-08-31 10:53:30|7.85|7.05|7.87|7.07|7.87|7.07|7.84|7.04|0
1630407220000|2021-08-31 10:53:40|7.91|7.11|7.88|7.08|7.91|7.11|7.88|7.08|0
1630407230000|2021-08-31 10:53:50|7.85|7.05|7.83|7.03|7.85|7.05|7.83|7.03|0
1630407240000|2021-08-31 10:54:00|7.85|7.05|7.85|7.05|7.85|7.05|7.83|7.03|0
1630407250000|2021-08-31 10:54:10|7.83|7.03|7.89|7.09|7.89|7.09|7.83|7.03|0
1630407270000|2021-08-31 10:54:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630407280000|2021-08-31 10:54:40|7.86|7.06|7.83|7.03|7.86|7.06|7.83|7.03|0
1630407290000|2021-08-31 10:54:50|7.81|7.01|7.83|7.03|7.83|7.03|7.81|7.01|0
1630407300000|2021-08-31 10:55:00|7.84|7.04|7.89|7.09|7.89|7.09|7.84|7.04|0
1630407310000|2021-08-31 10:55:10|7.91|7.11|7.95|7.15|7.95|7.15|7.91|7.11|0
1630407320000|2021-08-31 10:55:20|7.97|7.17|8.01|7.21|8.03|7.23|7.97|7.17|0
1630407330000|2021-08-31 10:55:30|7.99|7.19|7.97|7.17|8.01|7.21|7.97|7.17|0
1630407340000|2021-08-31 10:55:40|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630407350000|2021-08-31 10:55:50|7.92|7.12|7.93|7.13|7.93|7.13|7.92|7.12|0
1630407360000|2021-08-31 10:56:00|7.91|7.11|7.91|7.11|7.93|7.13|7.91|7.11|0
1630407370000|2021-08-31 10:56:10|7.93|7.13|7.91|7.11|7.93|7.13|7.88|7.08|0
1630407380000|2021-08-31 10:56:20|7.94|7.14|7.93|7.13|7.94|7.14|7.92|7.12|0
1630407390000|2021-08-31 10:56:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630407400000|2021-08-31 10:56:40|7.93|7.13|7.93|7.13|7.95|7.15|7.93|7.13|0
1630407410000|2021-08-31 10:56:50|7.91|7.11|7.93|7.13|7.93|7.13|7.9|7.1|0
1630407420000|2021-08-31 10:57:00|7.97|7.17|7.95|7.15|7.98|7.18|7.95|7.15|0
1630407430000|2021-08-31 10:57:10|7.93|7.13|7.95|7.15|7.95|7.15|7.93|7.13|0
1630407450000|2021-08-31 10:57:30|7.93|7.13|7.94|7.14|7.94|7.14|7.93|7.13|0
1630407460000|2021-08-31 10:57:40|7.93|7.13|7.91|7.11|7.95|7.15|7.91|7.11|0
1630407470000|2021-08-31 10:57:50|7.9|7.1|7.83|7.03|7.9|7.1|7.83|7.03|0
1630407490000|2021-08-31 10:58:10|7.85|7.05|7.85|7.05|7.87|7.07|7.85|7.05|0
1630407500000|2021-08-31 10:58:20|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630407510000|2021-08-31 10:58:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630407520000|2021-08-31 10:58:40|7.86|7.06|7.88|7.08|7.89|7.09|7.86|7.06|0
1630407530000|2021-08-31 10:58:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630407540000|2021-08-31 10:59:00|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630407550000|2021-08-31 10:59:10|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630407560000|2021-08-31 10:59:20|7.97|7.17|7.91|7.11|7.97|7.17|7.91|7.11|0
1630407570000|2021-08-31 10:59:30|7.9|7.1|7.91|7.11|7.91|7.11|7.9|7.1|0
1630407580000|2021-08-31 10:59:40|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630407590000|2021-08-31 10:59:50|7.86|7.06|7.87|7.07|7.87|7.07|7.86|7.06|0
1630407600000|2021-08-31 11:00:00|7.89|7.09|7.89|7.09|7.93|7.13|7.89|7.09|0
1630407610000|2021-08-31 11:00:10|7.91|7.11|7.95|7.15|7.95|7.15|7.91|7.11|0
1630407620000|2021-08-31 11:00:20|7.96|7.16|8.01|7.21|8.01|7.21|7.95|7.15|0
1630407630000|2021-08-31 11:00:30|7.99|7.19|7.99|7.19|7.99|7.19|7.97|7.17|0
1630407640000|2021-08-31 11:00:40|8.01|7.21|8.01|7.21|8.01|7.21|7.99|7.19|0
1630407650000|2021-08-31 11:00:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630407660000|2021-08-31 11:01:00|7.97|7.17|7.99|7.19|8.01|7.21|7.97|7.17|0
1630407670000|2021-08-31 11:01:10|7.97|7.17|7.98|7.18|7.99|7.19|7.97|7.17|0
1630407680000|2021-08-31 11:01:20|7.93|7.13|7.95|7.15|7.95|7.15|7.91|7.11|0
1630407690000|2021-08-31 11:01:30|7.94|7.14|7.97|7.17|7.97|7.17|7.93|7.13|0
1630407700000|2021-08-31 11:01:40|7.93|7.13|7.96|7.16|7.96|7.16|7.93|7.13|0
1630407710000|2021-08-31 11:01:50|7.99|7.19|7.99|7.19|8.01|7.21|7.99|7.19|0
1630407720000|2021-08-31 11:02:00|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630407730000|2021-08-31 11:02:10|8|7.2|8|7.2|8|7.2|8|7.2|0
1630407740000|2021-08-31 11:02:20|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630407760000|2021-08-31 11:02:40|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630407770000|2021-08-31 11:02:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630407780000|2021-08-31 11:03:00|8|7.2|8.02|7.22|8.04|7.24|8|7.2|0
1630407790000|2021-08-31 11:03:10|8|7.2|8|7.2|8|7.2|8|7.2|0
1630407800000|2021-08-31 11:03:20|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630407810000|2021-08-31 11:03:30|7.97|7.17|7.96|7.16|7.98|7.18|7.96|7.16|0
1630407830000|2021-08-31 11:03:50|7.94|7.14|7.9|7.1|7.94|7.14|7.9|7.1|0
1630407840000|2021-08-31 11:04:00|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630407850000|2021-08-31 11:04:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630407860000|2021-08-31 11:04:20|7.9|7.1|7.88|7.08|7.9|7.1|7.88|7.08|0
1630407870000|2021-08-31 11:04:30|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630407880000|2021-08-31 11:04:40|7.84|7.04|7.82|7.02|7.84|7.04|7.82|7.02|0
1630407900000|2021-08-31 11:05:00|7.8|7|7.8|7|7.8|7|7.8|7|0
1630407910000|2021-08-31 11:05:10|7.82|7.02|7.83|7.03|7.83|7.03|7.82|7.02|0
1630407920000|2021-08-31 11:05:20|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630407930000|2021-08-31 11:05:30|7.8|7|7.78|6.98|7.8|7|7.78|6.98|0
1630407940000|2021-08-31 11:05:40|7.8|7|7.8|7|7.8|7|7.8|7|0
1630407950000|2021-08-31 11:05:50|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630407960000|2021-08-31 11:06:00|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630407970000|2021-08-31 11:06:10|7.83|7.03|7.84|7.04|7.84|7.04|7.83|7.03|0
1630407980000|2021-08-31 11:06:20|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630407990000|2021-08-31 11:06:30|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630408000000|2021-08-31 11:06:40|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630408010000|2021-08-31 11:06:50|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630408020000|2021-08-31 11:07:00|7.82|7.02|7.84|7.04|7.84|7.04|7.82|7.02|0
1630408030000|2021-08-31 11:07:10|7.86|7.06|7.85|7.05|7.86|7.06|7.85|7.05|0
1630408040000|2021-08-31 11:07:20|7.84|7.04|7.84|7.04|7.84|7.04|7.82|7.02|0
1630408050000|2021-08-31 11:07:30|7.82|7.02|7.84|7.04|7.84|7.04|7.82|7.02|0
1630408060000|2021-08-31 11:07:40|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630408070000|2021-08-31 11:07:50|7.85|7.05|7.84|7.04|7.85|7.05|7.84|7.04|0
1630408080000|2021-08-31 11:08:00|7.85|7.05|7.84|7.04|7.86|7.06|7.84|7.04|0
1630408090000|2021-08-31 11:08:10|7.82|7.02|7.78|6.98|7.83|7.03|7.78|6.98|0
1630408100000|2021-08-31 11:08:20|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630408110000|2021-08-31 11:08:30|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630408120000|2021-08-31 11:08:40|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630408130000|2021-08-31 11:08:50|7.76|6.96|7.7|6.9|7.76|6.96|7.7|6.9|0
1630408140000|2021-08-31 11:09:00|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630408150000|2021-08-31 11:09:10|7.71|6.91|7.7|6.9|7.72|6.92|7.7|6.9|0
1630408160000|2021-08-31 11:09:20|7.68|6.88|7.66|6.86|7.7|6.9|7.66|6.86|0
1630408170000|2021-08-31 11:09:30|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630408180000|2021-08-31 11:09:40|7.66|6.86|7.66|6.86|7.68|6.88|7.66|6.86|0
1630408190000|2021-08-31 11:09:50|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630408210000|2021-08-31 11:10:10|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630408220000|2021-08-31 11:10:20|7.71|6.91|7.72|6.92|7.72|6.92|7.71|6.91|0
1630408230000|2021-08-31 11:10:30|7.7|6.9|7.7|6.9|7.71|6.91|7.7|6.9|0
1630408240000|2021-08-31 11:10:40|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630408250000|2021-08-31 11:10:50|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630408260000|2021-08-31 11:11:00|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630408270000|2021-08-31 11:11:10|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630408280000|2021-08-31 11:11:20|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630408290000|2021-08-31 11:11:30|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630408310000|2021-08-31 11:11:50|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630408320000|2021-08-31 11:12:00|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630408330000|2021-08-31 11:12:10|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630408340000|2021-08-31 11:12:20|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630408350000|2021-08-31 11:12:30|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630408360000|2021-08-31 11:12:40|7.64|6.84|7.68|6.88|7.68|6.88|7.64|6.84|0
1630408370000|2021-08-31 11:12:50|7.66|6.86|7.67|6.87|7.67|6.87|7.66|6.86|0
1630408380000|2021-08-31 11:13:00|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408400000|2021-08-31 11:13:20|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408410000|2021-08-31 11:13:30|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408420000|2021-08-31 11:13:40|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630408430000|2021-08-31 11:13:50|7.72|6.92|7.72|6.92|7.72|6.92|7.7|6.9|0
1630408440000|2021-08-31 11:14:00|7.7|6.9|7.71|6.91|7.72|6.92|7.7|6.9|0
1630408450000|2021-08-31 11:14:10|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630408460000|2021-08-31 11:14:20|7.68|6.88|7.68|6.88|7.69|6.89|7.68|6.88|0
1630408470000|2021-08-31 11:14:30|7.69|6.89|7.7|6.9|7.7|6.9|7.69|6.89|0
1630408480000|2021-08-31 11:14:40|7.68|6.88|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408490000|2021-08-31 11:14:50|7.69|6.89|7.68|6.88|7.69|6.89|7.68|6.88|0
1630408500000|2021-08-31 11:15:00|7.7|6.9|7.68|6.88|7.7|6.9|7.68|6.88|0
1630408510000|2021-08-31 11:15:10|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408520000|2021-08-31 11:15:20|7.67|6.87|7.65|6.85|7.67|6.87|7.65|6.85|0
1630408530000|2021-08-31 11:15:30|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630408540000|2021-08-31 11:15:40|7.65|6.85|7.64|6.84|7.66|6.86|7.64|6.84|0
1630408550000|2021-08-31 11:15:50|7.65|6.85|7.64|6.84|7.65|6.85|7.64|6.84|0
1630408560000|2021-08-31 11:16:00|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630408570000|2021-08-31 11:16:10|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630408580000|2021-08-31 11:16:20|7.64|6.84|7.68|6.88|7.68|6.88|7.64|6.84|0
1630408600000|2021-08-31 11:16:40|7.67|6.87|7.65|6.85|7.67|6.87|7.65|6.85|0
1630408610000|2021-08-31 11:16:50|7.64|6.84|7.7|6.9|7.7|6.9|7.64|6.84|0
1630408620000|2021-08-31 11:17:00|7.72|6.92|7.72|6.92|7.74|6.94|7.72|6.92|0
1630408630000|2021-08-31 11:17:10|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630408640000|2021-08-31 11:17:20|7.73|6.93|7.72|6.92|7.74|6.94|7.72|6.92|0
1630408650000|2021-08-31 11:17:30|7.69|6.89|7.68|6.88|7.69|6.89|7.68|6.88|0
1630408660000|2021-08-31 11:17:40|7.66|6.86|7.63|6.83|7.66|6.86|7.63|6.83|0
1630408670000|2021-08-31 11:17:50|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630408680000|2021-08-31 11:18:00|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630408690000|2021-08-31 11:18:10|7.63|6.83|7.64|6.84|7.64|6.84|7.62|6.82|0
1630408700000|2021-08-31 11:18:20|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630408710000|2021-08-31 11:18:30|7.61|6.81|7.62|6.82|7.62|6.82|7.61|6.81|0
1630408720000|2021-08-31 11:18:40|7.61|6.81|7.62|6.82|7.62|6.82|7.6|6.8|0
1630408730000|2021-08-31 11:18:50|7.61|6.81|7.62|6.82|7.62|6.82|7.61|6.81|0
1630408740000|2021-08-31 11:19:00|7.64|6.84|7.64|6.84|7.64|6.84|7.62|6.82|0
1630408760000|2021-08-31 11:19:20|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630408770000|2021-08-31 11:19:30|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630408780000|2021-08-31 11:19:40|7.62|6.82|7.6|6.8|7.62|6.82|7.6|6.8|0
1630408790000|2021-08-31 11:19:50|7.58|6.78|7.57|6.77|7.58|6.78|7.57|6.77|0
1630408800000|2021-08-31 11:20:00|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630408810000|2021-08-31 11:20:10|7.58|6.78|7.58|6.78|7.6|6.8|7.58|6.78|0
1630408820000|2021-08-31 11:20:20|7.56|6.76|7.54|6.74|7.58|6.78|7.54|6.74|0
1630408830000|2021-08-31 11:20:30|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630408840000|2021-08-31 11:20:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630408850000|2021-08-31 11:20:50|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630408860000|2021-08-31 11:21:00|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630408870000|2021-08-31 11:21:10|7.57|6.77|7.6|6.8|7.6|6.8|7.57|6.77|0
1630408880000|2021-08-31 11:21:20|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630408890000|2021-08-31 11:21:30|7.6|6.8|7.6|6.8|7.62|6.82|7.6|6.8|0
1630408900000|2021-08-31 11:21:40|7.62|6.82|7.61|6.81|7.62|6.82|7.61|6.81|0
1630408910000|2021-08-31 11:21:50|7.6|6.8|7.62|6.82|7.62|6.82|7.6|6.8|0
1630408920000|2021-08-31 11:22:00|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630408930000|2021-08-31 11:22:10|7.62|6.82|7.59|6.79|7.62|6.82|7.58|6.78|0
1630408940000|2021-08-31 11:22:20|7.6|6.8|7.61|6.81|7.62|6.82|7.6|6.8|0
1630408950000|2021-08-31 11:22:30|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630408960000|2021-08-31 11:22:40|7.64|6.84|7.64|6.84|7.64|6.84|7.64|6.84|0
1630408970000|2021-08-31 11:22:50|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630408980000|2021-08-31 11:23:00|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630408990000|2021-08-31 11:23:10|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630409000000|2021-08-31 11:23:20|7.67|6.87|7.69|6.89|7.69|6.89|7.67|6.87|0
1630409010000|2021-08-31 11:23:30|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630409020000|2021-08-31 11:23:40|7.68|6.88|7.66|6.86|7.68|6.88|7.66|6.86|0
1630409030000|2021-08-31 11:23:50|7.68|6.88|7.69|6.89|7.69|6.89|7.68|6.88|0
1630409040000|2021-08-31 11:24:00|7.68|6.88|7.71|6.91|7.71|6.91|7.68|6.88|0
1630409050000|2021-08-31 11:24:10|7.68|6.88|7.67|6.87|7.69|6.89|7.67|6.87|0
1630409060000|2021-08-31 11:24:20|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630409070000|2021-08-31 11:24:30|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630409080000|2021-08-31 11:24:40|7.63|6.83|7.62|6.82|7.64|6.84|7.62|6.82|0
1630409090000|2021-08-31 11:24:50|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630409100000|2021-08-31 11:25:00|7.67|6.87|7.67|6.87|7.69|6.89|7.67|6.87|0
1630409110000|2021-08-31 11:25:10|7.69|6.89|7.71|6.91|7.71|6.91|7.69|6.89|0
1630409120000|2021-08-31 11:25:20|7.73|6.93|7.73|6.93|7.75|6.95|7.73|6.93|0
1630409130000|2021-08-31 11:25:30|7.77|6.97|7.77|6.97|7.79|6.99|7.77|6.97|0
1630409140000|2021-08-31 11:25:40|7.79|6.99|7.83|7.03|7.85|7.05|7.79|6.99|0
1630409150000|2021-08-31 11:25:50|7.87|7.07|7.91|7.11|7.91|7.11|7.87|7.07|0
1630409160000|2021-08-31 11:26:00|7.89|7.09|7.91|7.11|7.91|7.11|7.87|7.07|0
1630409170000|2021-08-31 11:26:10|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630409180000|2021-08-31 11:26:20|7.88|7.08|7.89|7.09|7.89|7.09|7.88|7.08|0
1630409190000|2021-08-31 11:26:30|7.87|7.07|7.79|6.99|7.87|7.07|7.79|6.99|0
1630409200000|2021-08-31 11:26:40|7.77|6.97|7.78|6.98|7.79|6.99|7.77|6.97|0
1630409210000|2021-08-31 11:26:50|7.75|6.95|7.71|6.91|7.75|6.95|7.71|6.91|0
1630409220000|2021-08-31 11:27:00|7.72|6.92|7.75|6.95|7.75|6.95|7.72|6.92|0
1630409230000|2021-08-31 11:27:10|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630409240000|2021-08-31 11:27:20|7.77|6.97|7.81|7.01|7.81|7.01|7.77|6.97|0
1630409250000|2021-08-31 11:27:30|7.83|7.03|7.81|7.01|7.85|7.05|7.81|7.01|0
1630409260000|2021-08-31 11:27:40|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630409270000|2021-08-31 11:27:50|7.81|7.01|7.73|6.93|7.81|7.01|7.73|6.93|0
1630409280000|2021-08-31 11:28:00|7.69|6.89|7.65|6.85|7.72|6.92|7.65|6.85|0
1630409290000|2021-08-31 11:28:10|7.69|6.89|7.69|6.89|7.69|6.89|7.69|6.89|0
1630409300000|2021-08-31 11:28:20|7.7|6.9|7.69|6.89|7.7|6.9|7.69|6.89|0
1630409310000|2021-08-31 11:28:30|7.65|6.85|7.61|6.81|7.65|6.85|7.61|6.81|0
1630409330000|2021-08-31 11:28:50|7.62|6.82|7.61|6.81|7.62|6.82|7.61|6.81|0
1630409340000|2021-08-31 11:29:00|7.63|6.83|7.67|6.87|7.67|6.87|7.63|6.83|0
1630409350000|2021-08-31 11:29:10|7.68|6.88|7.69|6.89|7.69|6.89|7.68|6.88|0
1630409360000|2021-08-31 11:29:20|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630409370000|2021-08-31 11:29:30|7.63|6.83|7.67|6.87|7.67|6.87|7.63|6.83|0
1630409380000|2021-08-31 11:29:40|7.66|6.86|7.65|6.85|7.67|6.87|7.65|6.85|0
1630409390000|2021-08-31 11:29:50|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630409400000|2021-08-31 11:30:00|7.7|6.9|7.67|6.87|7.7|6.9|7.67|6.87|0
1630409410000|2021-08-31 11:30:10|7.69|6.89|7.71|6.91|7.72|6.92|7.69|6.89|0
1630409420000|2021-08-31 11:30:20|7.73|6.93|7.76|6.96|7.76|6.96|7.73|6.93|0
1630409430000|2021-08-31 11:30:30|7.75|6.95|7.75|6.95|7.75|6.95|7.73|6.93|0
1630409440000|2021-08-31 11:30:40|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630409450000|2021-08-31 11:30:50|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630409460000|2021-08-31 11:31:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630409480000|2021-08-31 11:31:20|7.75|6.95|7.77|6.97|7.77|6.97|7.75|6.95|0
1630409490000|2021-08-31 11:31:30|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630409500000|2021-08-31 11:31:40|7.77|6.97|7.77|6.97|7.79|6.99|7.77|6.97|0
1630409520000|2021-08-31 11:32:00|7.79|6.99|7.79|6.99|7.79|6.99|7.78|6.98|0
1630409530000|2021-08-31 11:32:10|7.81|7.01|7.84|7.04|7.84|7.04|7.81|7.01|0
1630409540000|2021-08-31 11:32:20|7.83|7.03|7.89|7.09|7.89|7.09|7.83|7.03|0
1630409550000|2021-08-31 11:32:30|7.9|7.1|7.93|7.13|7.93|7.13|7.9|7.1|0
1630409560000|2021-08-31 11:32:40|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630409570000|2021-08-31 11:32:50|7.87|7.07|7.87|7.07|7.87|7.07|7.85|7.05|0
1630409580000|2021-08-31 11:33:00|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630409590000|2021-08-31 11:33:10|7.88|7.08|7.87|7.07|7.91|7.11|7.87|7.07|0
1630409600000|2021-08-31 11:33:20|7.89|7.09|7.89|7.09|7.91|7.11|7.89|7.09|0
1630409620000|2021-08-31 11:33:40|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630409630000|2021-08-31 11:33:50|7.87|7.07|7.87|7.07|7.89|7.09|7.87|7.07|0
1630409640000|2021-08-31 11:34:00|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630409650000|2021-08-31 11:34:10|7.85|7.05|7.83|7.03|7.85|7.05|7.83|7.03|0
1630409660000|2021-08-31 11:34:20|7.81|7.01|7.79|6.99|7.81|7.01|7.79|6.99|0
1630409670000|2021-08-31 11:34:30|7.78|6.98|7.79|6.99|7.79|6.99|7.78|6.98|0
1630409680000|2021-08-31 11:34:40|7.8|7|7.78|6.98|7.8|7|7.78|6.98|0
1630409690000|2021-08-31 11:34:50|7.85|7.05|7.84|7.04|7.85|7.05|7.84|7.04|0
1630409700000|2021-08-31 11:35:00|7.81|7.01|7.83|7.03|7.83|7.03|7.81|7.01|0
1630409710000|2021-08-31 11:35:10|7.82|7.02|7.82|7.02|7.83|7.03|7.82|7.02|0
1630409720000|2021-08-31 11:35:20|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630409730000|2021-08-31 11:35:30|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630409740000|2021-08-31 11:35:40|7.73|6.93|7.77|6.97|7.77|6.97|7.73|6.93|0
1630409750000|2021-08-31 11:35:50|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1630409760000|2021-08-31 11:36:00|7.73|6.93|7.72|6.92|7.73|6.93|7.71|6.91|0
1630409770000|2021-08-31 11:36:10|7.71|6.91|7.67|6.87|7.71|6.91|7.67|6.87|0
1630409780000|2021-08-31 11:36:20|7.69|6.89|7.71|6.91|7.71|6.91|7.69|6.89|0
1630409790000|2021-08-31 11:36:30|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630409800000|2021-08-31 11:36:40|7.74|6.94|7.75|6.95|7.76|6.96|7.74|6.94|0
1630409810000|2021-08-31 11:36:50|7.76|6.96|7.76|6.96|7.76|6.96|7.75|6.95|0
1630409820000|2021-08-31 11:37:00|7.75|6.95|7.76|6.96|7.78|6.98|7.75|6.95|0
1630409830000|2021-08-31 11:37:10|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630409840000|2021-08-31 11:37:20|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1630409850000|2021-08-31 11:37:30|7.76|6.96|7.81|7.01|7.82|7.02|7.76|6.96|0
1630409860000|2021-08-31 11:37:40|7.8|7|7.84|7.04|7.86|7.06|7.8|7|0
1630409870000|2021-08-31 11:37:50|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630409880000|2021-08-31 11:38:00|7.85|7.05|7.84|7.04|7.86|7.06|7.84|7.04|0
1630409890000|2021-08-31 11:38:10|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630409900000|2021-08-31 11:38:20|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630409910000|2021-08-31 11:38:30|7.84|7.04|7.83|7.03|7.84|7.04|7.83|7.03|0
1630409920000|2021-08-31 11:38:40|7.82|7.02|7.82|7.02|7.82|7.02|7.8|7|0
1630409930000|2021-08-31 11:38:50|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630409950000|2021-08-31 11:39:10|7.79|6.99|7.78|6.98|7.79|6.99|7.78|6.98|0
1630409960000|2021-08-31 11:39:20|7.77|6.97|7.8|7|7.8|7|7.77|6.97|0
1630409970000|2021-08-31 11:39:30|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630409980000|2021-08-31 11:39:40|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630409990000|2021-08-31 11:39:50|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630410000000|2021-08-31 11:40:00|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630410010000|2021-08-31 11:40:10|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630410020000|2021-08-31 11:40:20|7.78|6.98|7.74|6.94|7.78|6.98|7.74|6.94|0
1630410030000|2021-08-31 11:40:30|7.76|6.96|7.75|6.95|7.76|6.96|7.75|6.95|0
1630410040000|2021-08-31 11:40:40|7.74|6.94|7.76|6.96|7.76|6.96|7.74|6.94|0
1630410050000|2021-08-31 11:40:50|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630410060000|2021-08-31 11:41:00|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630410070000|2021-08-31 11:41:10|7.75|6.95|7.76|6.96|7.76|6.96|7.75|6.95|0
1630410090000|2021-08-31 11:41:30|7.8|7|7.8|7|7.8|7|7.8|7|0
1630410100000|2021-08-31 11:41:40|7.82|7.02|7.82|7.02|7.84|7.04|7.82|7.02|0
1630410110000|2021-08-31 11:41:50|7.84|7.04|7.82|7.02|7.84|7.04|7.82|7.02|0
1630410120000|2021-08-31 11:42:00|7.83|7.03|7.88|7.08|7.9|7.1|7.83|7.03|0
1630410130000|2021-08-31 11:42:10|7.9|7.1|7.88|7.08|7.9|7.1|7.88|7.08|0
1630410140000|2021-08-31 11:42:20|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630410150000|2021-08-31 11:42:30|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630410160000|2021-08-31 11:42:40|7.82|7.02|7.8|7|7.82|7.02|7.79|6.99|0
1630410170000|2021-08-31 11:42:50|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630410180000|2021-08-31 11:43:00|7.8|7|7.78|6.98|7.8|7|7.78|6.98|0
1630410190000|2021-08-31 11:43:10|7.8|7|7.76|6.96|7.8|7|7.76|6.96|0
1630410200000|2021-08-31 11:43:20|7.74|6.94|7.75|6.95|7.75|6.95|7.74|6.94|0
1630410210000|2021-08-31 11:43:30|7.76|6.96|7.74|6.94|7.76|6.96|7.72|6.92|0
1630410220000|2021-08-31 11:43:40|7.72|6.92|7.74|6.94|7.74|6.94|7.72|6.92|0
1630410230000|2021-08-31 11:43:50|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630410240000|2021-08-31 11:44:00|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630410250000|2021-08-31 11:44:10|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630410260000|2021-08-31 11:44:20|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630410270000|2021-08-31 11:44:30|7.68|6.88|7.68|6.88|7.68|6.88|7.66|6.86|0
1630410290000|2021-08-31 11:44:50|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630410300000|2021-08-31 11:45:00|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630410310000|2021-08-31 11:45:10|7.72|6.92|7.74|6.94|7.74|6.94|7.72|6.92|0
1630410320000|2021-08-31 11:45:20|7.72|6.92|7.71|6.91|7.72|6.92|7.71|6.91|0
1630410330000|2021-08-31 11:45:30|7.72|6.92|7.72|6.92|7.74|6.94|7.72|6.92|0
1630410340000|2021-08-31 11:45:40|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630410350000|2021-08-31 11:45:50|7.7|6.9|7.72|6.92|7.72|6.92|7.7|6.9|0
1630410360000|2021-08-31 11:46:00|7.74|6.94|7.76|6.96|7.76|6.96|7.72|6.92|0
1630410370000|2021-08-31 11:46:10|7.77|6.97|7.75|6.95|7.77|6.97|7.74|6.94|0
1630410380000|2021-08-31 11:46:20|7.74|6.94|7.76|6.96|7.76|6.96|7.74|6.94|0
1630410390000|2021-08-31 11:46:30|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630410400000|2021-08-31 11:46:40|7.76|6.96|7.76|6.96|7.76|6.96|7.75|6.95|0
1630410410000|2021-08-31 11:46:50|7.78|6.98|7.75|6.95|7.78|6.98|7.75|6.95|0
1630410420000|2021-08-31 11:47:00|7.76|6.96|7.78|6.98|7.78|6.98|7.76|6.96|0
1630410430000|2021-08-31 11:47:10|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630410440000|2021-08-31 11:47:20|7.76|6.96|7.76|6.96|7.77|6.97|7.76|6.96|0
1630410450000|2021-08-31 11:47:30|7.75|6.95|7.76|6.96|7.76|6.96|7.74|6.94|0
1630410460000|2021-08-31 11:47:40|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630410470000|2021-08-31 11:47:50|7.76|6.96|7.76|6.96|7.78|6.98|7.76|6.96|0
1630410480000|2021-08-31 11:48:00|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630410490000|2021-08-31 11:48:10|7.76|6.96|7.76|6.96|7.76|6.96|7.76|6.96|0
1630410500000|2021-08-31 11:48:20|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630410510000|2021-08-31 11:48:30|7.84|7.04|7.82|7.02|7.88|7.08|7.82|7.02|0
1630410520000|2021-08-31 11:48:40|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630410530000|2021-08-31 11:48:50|7.81|7.01|7.82|7.02|7.82|7.02|7.81|7.01|0
1630410540000|2021-08-31 11:49:00|7.83|7.03|7.82|7.02|7.83|7.03|7.82|7.02|0
1630410550000|2021-08-31 11:49:10|7.84|7.04|7.84|7.04|7.84|7.04|7.82|7.02|0
1630410560000|2021-08-31 11:49:20|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630410570000|2021-08-31 11:49:30|7.88|7.08|7.86|7.06|7.88|7.08|7.86|7.06|0
1630410580000|2021-08-31 11:49:40|7.85|7.05|7.88|7.08|7.88|7.08|7.85|7.05|0
1630410600000|2021-08-31 11:50:00|7.89|7.09|7.88|7.08|7.89|7.09|7.88|7.08|0
1630410620000|2021-08-31 11:50:20|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630410630000|2021-08-31 11:50:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630410640000|2021-08-31 11:50:40|7.88|7.08|7.89|7.09|7.89|7.09|7.87|7.07|0
1630410650000|2021-08-31 11:50:50|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630410660000|2021-08-31 11:51:00|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630410670000|2021-08-31 11:51:10|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630410690000|2021-08-31 11:51:30|7.83|7.03|7.82|7.02|7.83|7.03|7.82|7.02|0
1630410700000|2021-08-31 11:51:40|7.81|7.01|7.8|7|7.81|7.01|7.8|7|0
1630410710000|2021-08-31 11:51:50|7.83|7.03|7.83|7.03|7.83|7.03|7.83|7.03|0
1630410730000|2021-08-31 11:52:10|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630410740000|2021-08-31 11:52:20|7.85|7.05|7.89|7.09|7.89|7.09|7.85|7.05|0
1630410770000|2021-08-31 11:52:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630410790000|2021-08-31 11:53:10|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630410800000|2021-08-31 11:53:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630410810000|2021-08-31 11:53:30|7.88|7.08|7.87|7.07|7.88|7.08|7.87|7.07|0
1630410840000|2021-08-31 11:54:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630410860000|2021-08-31 11:54:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630410870000|2021-08-31 11:54:30|7.95|7.15|7.95|7.15|7.95|7.15|7.93|7.13|0
1630410880000|2021-08-31 11:54:40|7.93|7.13|7.89|7.09|7.93|7.13|7.89|7.09|0
1630410890000|2021-08-31 11:54:50|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630410900000|2021-08-31 11:55:00|7.9|7.1|7.91|7.11|7.91|7.11|7.9|7.1|0
1630410920000|2021-08-31 11:55:20|7.92|7.12|7.65|6.85|7.93|7.13|7.65|6.85|0
1630410930000|2021-08-31 11:55:30|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630410940000|2021-08-31 11:55:40|8.1|7.3|7.92|7.12|8.1|7.3|7.92|7.12|0
1630410950000|2021-08-31 11:55:50|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630410960000|2021-08-31 11:56:00|7.93|7.13|7.96|7.16|7.96|7.16|7.93|7.13|0
1630410970000|2021-08-31 11:56:10|7.94|7.14|7.94|7.14|7.94|7.14|7.92|7.12|0
1630410990000|2021-08-31 11:56:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630411000000|2021-08-31 11:56:40|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630411010000|2021-08-31 11:56:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630411020000|2021-08-31 11:57:00|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630411030000|2021-08-31 11:57:10|7.99|7.19|7.98|7.18|8|7.2|7.98|7.18|0
1630411040000|2021-08-31 11:57:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630411060000|2021-08-31 11:57:40|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630411090000|2021-08-31 11:58:10|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630411100000|2021-08-31 11:58:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630411110000|2021-08-31 11:58:30|7.97|7.17|7.96|7.16|7.97|7.17|7.96|7.16|0
1630411130000|2021-08-31 11:58:50|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630411140000|2021-08-31 11:59:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630411150000|2021-08-31 11:59:10|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630411170000|2021-08-31 11:59:30|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630411180000|2021-08-31 11:59:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630411190000|2021-08-31 11:59:50|7.96|7.16|7.96|7.16|7.96|7.16|7.94|7.14|0
1630411200000|2021-08-31 12:00:00|7.94|7.14|7.95|7.15|7.98|7.18|7.94|7.14|0
1630411210000|2021-08-31 12:00:10|7.96|7.16|7.96|7.16|7.96|7.16|7.94|7.14|0
1630411220000|2021-08-31 12:00:20|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630411230000|2021-08-31 12:00:30|7.96|7.16|7.94|7.14|7.96|7.16|7.94|7.14|0
1630411240000|2021-08-31 12:00:40|7.96|7.16|7.94|7.14|7.96|7.16|7.94|7.14|0
1630411250000|2021-08-31 12:00:50|7.93|7.13|7.94|7.14|7.94|7.14|7.93|7.13|0
1630411260000|2021-08-31 12:01:00|7.95|7.15|8|7.2|8|7.2|7.95|7.15|0
1630411270000|2021-08-31 12:01:10|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630411280000|2021-08-31 12:01:20|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630411290000|2021-08-31 12:01:30|8.06|7.26|8.1|7.3|8.1|7.3|8.06|7.26|0
1630411300000|2021-08-31 12:01:40|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630411310000|2021-08-31 12:01:50|8.1|7.3|8.08|7.28|8.1|7.3|8.08|7.28|0
1630411320000|2021-08-31 12:02:00|8.06|7.26|8.08|7.28|8.08|7.28|8.06|7.26|0
1630411330000|2021-08-31 12:02:10|8.07|7.27|8.03|7.23|8.07|7.27|8.03|7.23|0
1630411340000|2021-08-31 12:02:20|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630411350000|2021-08-31 12:02:30|7.97|7.17|7.97|7.17|7.99|7.19|7.97|7.17|0
1630411370000|2021-08-31 12:02:50|7.98|7.18|7.99|7.19|7.99|7.19|7.98|7.18|0
1630411380000|2021-08-31 12:03:00|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411390000|2021-08-31 12:03:10|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630411420000|2021-08-31 12:03:40|7.99|7.19|7.99|7.19|8.01|7.21|7.99|7.19|0
1630411430000|2021-08-31 12:03:50|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630411440000|2021-08-31 12:04:00|7.97|7.17|7.99|7.19|7.99|7.19|7.97|7.17|0
1630411450000|2021-08-31 12:04:10|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411460000|2021-08-31 12:04:20|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630411470000|2021-08-31 12:04:30|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411490000|2021-08-31 12:04:50|7.96|7.16|7.96|7.16|7.96|7.16|7.95|7.15|0
1630411500000|2021-08-31 12:05:00|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411510000|2021-08-31 12:05:10|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630411520000|2021-08-31 12:05:20|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630411530000|2021-08-31 12:05:30|7.99|7.19|7.95|7.15|7.99|7.19|7.95|7.15|0
1630411540000|2021-08-31 12:05:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411550000|2021-08-31 12:05:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630411570000|2021-08-31 12:06:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411580000|2021-08-31 12:06:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630411590000|2021-08-31 12:06:30|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411600000|2021-08-31 12:06:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630411610000|2021-08-31 12:06:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411620000|2021-08-31 12:07:00|7.95|7.15|7.96|7.16|7.96|7.16|7.95|7.15|0
1630411630000|2021-08-31 12:07:10|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411650000|2021-08-31 12:07:30|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630411680000|2021-08-31 12:08:00|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630411690000|2021-08-31 12:08:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411710000|2021-08-31 12:08:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630411720000|2021-08-31 12:08:40|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411730000|2021-08-31 12:08:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630411740000|2021-08-31 12:09:00|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630411750000|2021-08-31 12:09:10|7.99|7.19|7.97|7.17|7.99|7.19|7.97|7.17|0
1630411760000|2021-08-31 12:09:20|7.96|7.16|7.97|7.17|7.97|7.17|7.96|7.16|0
1630411780000|2021-08-31 12:09:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630411800000|2021-08-31 12:10:00|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630411810000|2021-08-31 12:10:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411820000|2021-08-31 12:10:20|7.91|7.11|7.89|7.09|7.93|7.13|7.89|7.09|0
1630411830000|2021-08-31 12:10:30|7.88|7.08|7.87|7.07|7.89|7.09|7.87|7.07|0
1630411850000|2021-08-31 12:10:50|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630411870000|2021-08-31 12:11:10|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630411880000|2021-08-31 12:11:20|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630411900000|2021-08-31 12:11:40|7.91|7.11|7.9|7.1|7.91|7.11|7.9|7.1|0
1630411910000|2021-08-31 12:11:50|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630411920000|2021-08-31 12:12:00|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630411940000|2021-08-31 12:12:20|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630411950000|2021-08-31 12:12:30|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630411960000|2021-08-31 12:12:40|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630411970000|2021-08-31 12:12:50|8.01|7.21|8.03|7.23|8.05|7.25|8.01|7.21|0
1630411980000|2021-08-31 12:13:00|8.05|7.25|8.04|7.24|8.05|7.25|8.03|7.23|0
1630411990000|2021-08-31 12:13:10|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630412000000|2021-08-31 12:13:20|8|7.2|7.99|7.19|8|7.2|7.99|7.19|0
1630412030000|2021-08-31 12:13:50|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630412040000|2021-08-31 12:14:00|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630412060000|2021-08-31 12:14:20|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630412070000|2021-08-31 12:14:30|7.99|7.19|8|7.2|8.01|7.21|7.99|7.19|0
1630412080000|2021-08-31 12:14:40|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630412090000|2021-08-31 12:14:50|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630412100000|2021-08-31 12:15:00|7.99|7.19|7.99|7.19|8.01|7.21|7.99|7.19|0
1630412110000|2021-08-31 12:15:10|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630412120000|2021-08-31 12:15:20|8.03|7.23|8.02|7.22|8.03|7.23|8.02|7.22|0
1630412130000|2021-08-31 12:15:30|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1630412140000|2021-08-31 12:15:40|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630412150000|2021-08-31 12:15:50|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630412160000|2021-08-31 12:16:00|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630412170000|2021-08-31 12:16:10|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630412180000|2021-08-31 12:16:20|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630412190000|2021-08-31 12:16:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630412200000|2021-08-31 12:16:40|8.04|7.24|8.04|7.24|8.05|7.25|8.04|7.24|0
1630412210000|2021-08-31 12:16:50|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1630412220000|2021-08-31 12:17:00|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630412240000|2021-08-31 12:17:20|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630412250000|2021-08-31 12:17:30|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630412260000|2021-08-31 12:17:40|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630412270000|2021-08-31 12:17:50|8.07|7.27|8.07|7.27|8.09|7.29|8.07|7.27|0
1630412280000|2021-08-31 12:18:00|8.08|7.28|8.09|7.29|8.09|7.29|8.08|7.28|0
1630412330000|2021-08-31 12:18:50|8.11|7.31|8.09|7.29|8.11|7.31|8.09|7.29|0
1630412340000|2021-08-31 12:19:00|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630412350000|2021-08-31 12:19:10|8.09|7.29|8.13|7.33|8.13|7.33|8.09|7.29|0
1630412360000|2021-08-31 12:19:20|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630412370000|2021-08-31 12:19:30|8.08|7.28|8.08|7.28|8.11|7.31|8.08|7.28|0
1630412390000|2021-08-31 12:19:50|8.1|7.3|8.08|7.28|8.1|7.3|8.08|7.28|0
1630412400000|2021-08-31 12:20:00|8.1|7.3|8.08|7.28|8.1|7.3|8.08|7.28|0
1630412410000|2021-08-31 12:20:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630412420000|2021-08-31 12:20:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630412430000|2021-08-31 12:20:30|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630412460000|2021-08-31 12:21:00|8.16|7.36|8.21|7.41|8.21|7.41|8.16|7.36|0
1630412480000|2021-08-31 12:21:20|8.23|7.43|8.23|7.43|8.23|7.43|8.23|7.43|0
1630412490000|2021-08-31 12:21:30|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1630412500000|2021-08-31 12:21:40|8.24|7.44|8.25|7.45|8.27|7.47|8.24|7.44|0
1630412510000|2021-08-31 12:21:50|8.23|7.43|8.23|7.43|8.23|7.43|8.23|7.43|0
1630412520000|2021-08-31 12:22:00|8.21|7.41|8.21|7.41|8.21|7.41|8.21|7.41|0
1630412530000|2021-08-31 12:22:10|8.23|7.43|8.25|7.45|8.25|7.45|8.23|7.43|0
1630412540000|2021-08-31 12:22:20|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630412550000|2021-08-31 12:22:30|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630412560000|2021-08-31 12:22:40|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630412570000|2021-08-31 12:22:50|8.25|7.45|8.27|7.47|8.28|7.48|8.25|7.45|0
1630412580000|2021-08-31 12:23:00|8.25|7.45|8.25|7.45|8.25|7.45|8.25|7.45|0
1630412590000|2021-08-31 12:23:10|8.23|7.43|8.23|7.43|8.23|7.43|8.23|7.43|0
1630412600000|2021-08-31 12:23:20|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630412610000|2021-08-31 12:23:30|8.26|7.46|8.25|7.45|8.26|7.46|8.23|7.43|0
1630412620000|2021-08-31 12:23:40|8.27|7.47|8.26|7.46|8.27|7.47|8.25|7.45|0
1630412630000|2021-08-31 12:23:50|8.27|7.47|8.29|7.49|8.29|7.49|8.27|7.47|0
1630412640000|2021-08-31 12:24:00|8.28|7.48|8.33|7.53|8.33|7.53|8.28|7.48|0
1630412660000|2021-08-31 12:24:20|8.37|7.57|8.31|7.51|8.37|7.57|8.31|7.51|0
1630412670000|2021-08-31 12:24:30|8.29|7.49|8.29|7.49|8.29|7.49|8.28|7.48|0
1630412680000|2021-08-31 12:24:40|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630412690000|2021-08-31 12:24:50|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630412700000|2021-08-31 12:25:00|8.22|7.42|8.22|7.42|8.22|7.42|8.22|7.42|0
1630412710000|2021-08-31 12:25:10|8.25|7.45|8.29|7.49|8.29|7.49|8.25|7.45|0
1630412720000|2021-08-31 12:25:20|8.31|7.51|8.29|7.49|8.31|7.51|8.29|7.49|0
1630412730000|2021-08-31 12:25:30|8.3|7.5|8.29|7.49|8.3|7.5|8.29|7.49|0
1630412740000|2021-08-31 12:25:40|8.31|7.51|8.33|7.53|8.33|7.53|8.31|7.51|0
1630412750000|2021-08-31 12:25:50|8.32|7.52|8.29|7.49|8.32|7.52|8.27|7.47|0
1630412760000|2021-08-31 12:26:00|8.27|7.47|8.29|7.49|8.29|7.49|8.27|7.47|0
1630412770000|2021-08-31 12:26:10|8.27|7.47|8.29|7.49|8.29|7.49|8.27|7.47|0
1630412790000|2021-08-31 12:26:30|8.31|7.51|8.29|7.49|8.31|7.51|8.29|7.49|0
1630412810000|2021-08-31 12:26:50|8.31|7.51|8.31|7.51|8.33|7.53|8.31|7.51|0
1630412830000|2021-08-31 12:27:10|8.33|7.53|8.35|7.55|8.35|7.55|8.33|7.53|0
1630412840000|2021-08-31 12:27:20|8.37|7.57|8.39|7.59|8.39|7.59|8.37|7.57|0
1630412850000|2021-08-31 12:27:30|8.4|7.6|8.4|7.6|8.4|7.6|8.4|7.6|0
1630412860000|2021-08-31 12:27:40|8.39|7.59|8.37|7.57|8.39|7.59|8.37|7.57|0
1630412870000|2021-08-31 12:27:50|8.39|7.59|8.37|7.57|8.39|7.59|8.37|7.57|0
1630412880000|2021-08-31 12:28:00|8.39|7.59|8.39|7.59|8.39|7.59|8.37|7.57|0
1630412890000|2021-08-31 12:28:10|8.37|7.57|8.39|7.59|8.39|7.59|8.37|7.57|0
1630412900000|2021-08-31 12:28:20|8.38|7.58|8.41|7.61|8.41|7.61|8.38|7.58|0
1630412910000|2021-08-31 12:28:30|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630412920000|2021-08-31 12:28:40|8.37|7.57|8.35|7.55|8.37|7.57|8.35|7.55|0
1630412930000|2021-08-31 12:28:50|8.37|7.57|8.33|7.53|8.37|7.57|8.33|7.53|0
1630412940000|2021-08-31 12:29:00|8.35|7.55|8.37|7.57|8.37|7.57|8.35|7.55|0
1630412950000|2021-08-31 12:29:10|8.36|7.56|8.33|7.53|8.36|7.56|8.33|7.53|0
1630412960000|2021-08-31 12:29:20|8.35|7.55|8.33|7.53|8.35|7.55|8.33|7.53|0
1630412970000|2021-08-31 12:29:30|8.35|7.55|8.35|7.55|8.35|7.55|8.33|7.53|0
1630412980000|2021-08-31 12:29:40|8.33|7.53|8.35|7.55|8.35|7.55|8.33|7.53|0
1630412990000|2021-08-31 12:29:50|8.37|7.57|8.37|7.57|8.37|7.57|8.37|7.57|0
1630413000000|2021-08-31 12:30:00|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630413010000|2021-08-31 12:30:10|8.37|7.57|8.43|7.63|8.43|7.63|8.37|7.57|0
1630413030000|2021-08-31 12:30:30|8.41|7.61|8.39|7.59|8.41|7.61|8.39|7.59|0
1630413040000|2021-08-31 12:30:40|8.37|7.57|8.37|7.57|8.37|7.57|8.37|7.57|0
1630413050000|2021-08-31 12:30:50|8.41|7.61|8.37|7.57|8.41|7.61|8.37|7.57|0
1630413060000|2021-08-31 12:31:00|8.38|7.58|8.43|7.63|8.43|7.63|8.37|7.57|0
1630413070000|2021-08-31 12:31:10|8.45|7.65|8.45|7.65|8.45|7.65|8.43|7.63|0
1630413080000|2021-08-31 12:31:20|8.43|7.63|8.39|7.59|8.43|7.63|8.39|7.59|0
1630413090000|2021-08-31 12:31:30|8.37|7.57|8.37|7.57|8.37|7.57|8.37|7.57|0
1630413100000|2021-08-31 12:31:40|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630413110000|2021-08-31 12:31:50|8.38|7.58|8.39|7.59|8.39|7.59|8.37|7.57|0
1630413120000|2021-08-31 12:32:00|8.37|7.57|8.39|7.59|8.39|7.59|8.37|7.57|0
1630413130000|2021-08-31 12:32:10|8.37|7.57|8.4|7.6|8.4|7.6|8.37|7.57|0
1630413140000|2021-08-31 12:32:20|8.41|7.61|8.43|7.63|8.43|7.63|8.41|7.61|0
1630413150000|2021-08-31 12:32:30|8.41|7.61|8.42|7.62|8.42|7.62|8.39|7.59|0
1630413160000|2021-08-31 12:32:40|8.43|7.63|8.42|7.62|8.43|7.63|8.39|7.59|0
1630413170000|2021-08-31 12:32:50|8.43|7.63|8.42|7.62|8.43|7.63|8.42|7.62|0
1630413180000|2021-08-31 12:33:00|8.41|7.61|8.43|7.63|8.43|7.63|8.41|7.61|0
1630413190000|2021-08-31 12:33:10|8.41|7.61|8.37|7.57|8.41|7.61|8.37|7.57|0
1630413200000|2021-08-31 12:33:20|8.34|7.54|8.34|7.54|8.37|7.57|8.34|7.54|0
1630413220000|2021-08-31 12:33:40|8.37|7.57|8.34|7.54|8.37|7.57|8.34|7.54|0
1630413230000|2021-08-31 12:33:50|8.37|7.57|8.34|7.54|8.37|7.57|8.34|7.54|0
1630413240000|2021-08-31 12:34:00|8.33|7.53|8.32|7.52|8.34|7.54|8.32|7.52|0
1630413250000|2021-08-31 12:34:10|8.34|7.54|8.34|7.54|8.34|7.54|8.34|7.54|0
1630413260000|2021-08-31 12:34:20|8.32|7.52|8.32|7.52|8.32|7.52|8.32|7.52|0
1630413290000|2021-08-31 12:34:50|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630413300000|2021-08-31 12:35:00|8.41|7.61|8.41|7.61|8.41|7.61|8.41|7.61|0
1630413310000|2021-08-31 12:35:10|8.39|7.59|8.39|7.59|8.39|7.59|8.39|7.59|0
1630413320000|2021-08-31 12:35:20|8.38|7.58|8.38|7.58|8.38|7.58|8.38|7.58|0
1630413330000|2021-08-31 12:35:30|8.43|7.63|8.42|7.62|8.43|7.63|8.41|7.61|0
1630413340000|2021-08-31 12:35:40|8.43|7.63|8.45|7.65|8.45|7.65|8.42|7.62|0
1630413350000|2021-08-31 12:35:50|8.43|7.63|8.41|7.61|8.43|7.63|8.41|7.61|0
1630413360000|2021-08-31 12:36:00|8.43|7.63|8.49|7.69|8.49|7.69|8.43|7.63|0
1630413370000|2021-08-31 12:36:10|8.52|7.71|8.52|7.71|8.52|7.71|8.52|7.71|0
1630413380000|2021-08-31 12:36:20|8.49|7.69|8.49|7.69|8.52|7.71|8.49|7.69|0
1630413390000|2021-08-31 12:36:30|8.51|7.7|8.49|7.69|8.51|7.7|8.49|7.69|0
1630413400000|2021-08-31 12:36:40|8.52|7.71|8.49|7.69|8.52|7.71|8.49|7.69|0
1630413410000|2021-08-31 12:36:50|8.48|7.68|8.43|7.62|8.48|7.68|8.43|7.62|0
1630413420000|2021-08-31 12:37:00|8.42|7.58|8.38|7.58|8.43|7.58|8.38|7.58|0
1630413430000|2021-08-31 12:37:10|8.41|7.6|8.43|7.62|8.43|7.62|8.41|7.6|0
1630413440000|2021-08-31 12:37:20|8.41|7.6|8.43|7.62|8.43|7.62|8.41|7.6|0
1630413450000|2021-08-31 12:37:30|8.36|7.56|8.35|7.55|8.36|7.56|8.34|7.54|0
1630413460000|2021-08-31 12:37:40|8.36|7.56|8.32|7.52|8.36|7.56|8.32|7.52|0
1630413480000|2021-08-31 12:38:00|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630413490000|2021-08-31 12:38:10|8.32|7.52|8.38|7.58|8.38|7.58|8.32|7.52|0
1630413500000|2021-08-31 12:38:20|8.36|7.56|8.36|7.56|8.36|7.56|8.34|7.54|0
1630413510000|2021-08-31 12:38:30|8.34|7.54|8.34|7.54|8.34|7.54|8.34|7.54|0
1630413520000|2021-08-31 12:38:40|8.32|7.52|8.32|7.52|8.32|7.52|8.32|7.52|0
1630413530000|2021-08-31 12:38:50|8.34|7.54|8.35|7.55|8.35|7.55|8.33|7.53|0
1630413540000|2021-08-31 12:39:00|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630413550000|2021-08-31 12:39:10|8.33|7.53|8.32|7.52|8.33|7.53|8.31|7.51|0
1630413560000|2021-08-31 12:39:20|8.3|7.5|8.34|7.54|8.34|7.54|8.3|7.5|0
1630413570000|2021-08-31 12:39:30|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630413580000|2021-08-31 12:39:40|8.33|7.53|8.32|7.52|8.34|7.54|8.32|7.52|0
1630413590000|2021-08-31 12:39:50|8.31|7.51|8.31|7.51|8.31|7.51|8.31|7.51|0
1630413600000|2021-08-31 12:40:00|8.32|7.52|8.32|7.52|8.34|7.54|8.32|7.52|0
1630413610000|2021-08-31 12:40:10|8.3|7.5|8.3|7.5|8.32|7.52|8.3|7.5|0
1630413620000|2021-08-31 12:40:20|8.28|7.48|8.28|7.48|8.3|7.5|8.28|7.48|0
1630413630000|2021-08-31 12:40:30|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630413640000|2021-08-31 12:40:40|8.28|7.48|8.3|7.5|8.3|7.5|8.28|7.48|0
1630413660000|2021-08-31 12:41:00|8.28|7.48|8.26|7.46|8.28|7.48|8.26|7.46|0
1630413670000|2021-08-31 12:41:10|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630413680000|2021-08-31 12:41:20|8.21|7.41|8.21|7.41|8.21|7.41|8.21|7.41|0
1630413710000|2021-08-31 12:41:50|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630413730000|2021-08-31 12:42:10|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630413790000|2021-08-31 12:43:10|8.21|7.41|8.17|7.37|8.21|7.41|8.17|7.37|0
1630413800000|2021-08-31 12:43:20|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630413810000|2021-08-31 12:43:30|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630413840000|2021-08-31 12:44:00|8.19|7.39|8.19|7.39|8.19|7.39|8.17|7.37|0
1630413850000|2021-08-31 12:44:10|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630413860000|2021-08-31 12:44:20|8.15|7.35|8.15|7.35|8.15|7.35|8.15|7.35|0
1630413870000|2021-08-31 12:44:30|8.17|7.37|8.17|7.37|8.17|7.37|8.15|7.35|0
1630413880000|2021-08-31 12:44:40|8.15|7.35|8.17|7.37|8.17|7.37|8.15|7.35|0
1630413900000|2021-08-31 12:45:00|8.19|7.39|8.21|7.41|8.21|7.41|8.19|7.39|0
1630413910000|2021-08-31 12:45:10|8.19|7.39|8.21|7.41|8.21|7.41|8.19|7.39|0
1630413920000|2021-08-31 12:45:20|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630413950000|2021-08-31 12:45:50|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630413990000|2021-08-31 12:46:30|8.15|7.35|8.15|7.35|8.15|7.35|8.15|7.35|0
1630414000000|2021-08-31 12:46:40|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630414010000|2021-08-31 12:46:50|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630414030000|2021-08-31 12:47:10|8.21|7.41|8.19|7.39|8.21|7.41|8.19|7.39|0
1630414050000|2021-08-31 12:47:30|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630414070000|2021-08-31 12:47:50|8.15|7.35|8.15|7.35|8.17|7.37|8.15|7.35|0
1630414080000|2021-08-31 12:48:00|8.17|7.37|8.15|7.35|8.17|7.37|8.15|7.35|0
1630414090000|2021-08-31 12:48:10|8.17|7.37|8.15|7.35|8.17|7.37|8.15|7.35|0
1630414110000|2021-08-31 12:48:30|8.13|7.33|8.11|7.31|8.13|7.33|8.11|7.31|0
1630414130000|2021-08-31 12:48:50|8.13|7.33|8.13|7.33|8.13|7.33|8.13|7.33|0
1630414140000|2021-08-31 12:49:00|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630414150000|2021-08-31 12:49:10|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1630414160000|2021-08-31 12:49:20|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630414170000|2021-08-31 12:49:30|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630414180000|2021-08-31 12:49:40|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630414190000|2021-08-31 12:49:50|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630414200000|2021-08-31 12:50:00|8.11|7.31|8.11|7.31|8.11|7.31|8.09|7.29|0
1630414210000|2021-08-31 12:50:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630414230000|2021-08-31 12:50:30|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630414250000|2021-08-31 12:50:50|8.13|7.33|8.11|7.31|8.13|7.33|8.11|7.31|0
1630414260000|2021-08-31 12:51:00|8.13|7.33|8.13|7.33|8.13|7.33|8.13|7.33|0
1630414270000|2021-08-31 12:51:10|8.15|7.35|8.17|7.37|8.17|7.37|8.15|7.35|0
1630414280000|2021-08-31 12:51:20|8.19|7.39|8.21|7.41|8.21|7.41|8.19|7.39|0
1630414290000|2021-08-31 12:51:30|8.19|7.39|8.21|7.41|8.21|7.41|8.19|7.39|0
1630414330000|2021-08-31 12:52:10|8.2|7.4|8.15|7.35|8.2|7.4|8.15|7.35|0
1630414340000|2021-08-31 12:52:20|8.17|7.37|8.17|7.37|8.17|7.37|8.15|7.35|0
1630414350000|2021-08-31 12:52:30|8.19|7.39|8.19|7.39|8.19|7.39|8.19|7.39|0
1630414370000|2021-08-31 12:52:50|8.17|7.37|8.17|7.37|8.17|7.37|8.17|7.37|0
1630414380000|2021-08-31 12:53:00|8.16|7.36|8.17|7.37|8.17|7.37|8.16|7.36|0
1630414400000|2021-08-31 12:53:20|8.19|7.39|8.17|7.37|8.19|7.39|8.17|7.37|0
1630414410000|2021-08-31 12:53:30|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1630414420000|2021-08-31 12:53:40|8.15|7.35|8.14|7.34|8.15|7.35|8.14|7.34|0
1630414440000|2021-08-31 12:54:00|8.1|7.3|8.12|7.32|8.12|7.32|8.1|7.3|0
1630414450000|2021-08-31 12:54:10|8.1|7.3|8.12|7.32|8.12|7.32|8.1|7.3|0
1630414460000|2021-08-31 12:54:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630414480000|2021-08-31 12:54:40|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630414490000|2021-08-31 12:54:50|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630414510000|2021-08-31 12:55:10|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630414530000|2021-08-31 12:55:30|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630414540000|2021-08-31 12:55:40|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630414570000|2021-08-31 12:56:10|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630414590000|2021-08-31 12:56:30|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630414620000|2021-08-31 12:57:00|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630414630000|2021-08-31 12:57:10|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630414640000|2021-08-31 12:57:20|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630414660000|2021-08-31 12:57:40|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630414680000|2021-08-31 12:58:00|8.15|7.35|8.14|7.34|8.15|7.35|8.14|7.34|0
1630414690000|2021-08-31 12:58:10|8.15|7.35|8.14|7.34|8.15|7.35|8.14|7.34|0
1630414700000|2021-08-31 12:58:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630414710000|2021-08-31 12:58:30|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630414740000|2021-08-31 12:59:00|8.05|7.25|8.04|7.24|8.05|7.25|8.04|7.24|0
1630414750000|2021-08-31 12:59:10|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630414770000|2021-08-31 12:59:30|8.04|7.24|8.04|7.24|8.06|7.26|8.04|7.24|0
1630414780000|2021-08-31 12:59:40|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630414800000|2021-08-31 13:00:00|8|7.2|8|7.2|8|7.2|8|7.2|0
1630414820000|2021-08-31 13:00:20|7.99|7.19|7.98|7.18|7.99|7.19|7.98|7.18|0
1630414830000|2021-08-31 13:00:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630414850000|2021-08-31 13:00:50|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630414860000|2021-08-31 13:01:00|8|7.2|8.04|7.24|8.04|7.24|8|7.2|0
1630414870000|2021-08-31 13:01:10|8.06|7.26|8.1|7.3|8.1|7.3|8.06|7.26|0
1630414880000|2021-08-31 13:01:20|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630414890000|2021-08-31 13:01:30|8.06|7.26|8.06|7.26|8.08|7.28|8.06|7.26|0
1630414900000|2021-08-31 13:01:40|8.07|7.27|8.08|7.28|8.08|7.28|8.07|7.27|0
1630414920000|2021-08-31 13:02:00|8.1|7.3|8.12|7.32|8.12|7.32|8.1|7.3|0
1630414930000|2021-08-31 13:02:10|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630414940000|2021-08-31 13:02:20|8.13|7.33|8.1|7.3|8.13|7.33|8.1|7.3|0
1630414950000|2021-08-31 13:02:30|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630414960000|2021-08-31 13:02:40|8.11|7.31|8.1|7.3|8.11|7.31|8.1|7.3|0
1630414980000|2021-08-31 13:03:00|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630414990000|2021-08-31 13:03:10|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630415010000|2021-08-31 13:03:30|8.04|7.24|8.06|7.26|8.06|7.26|8.04|7.24|0
1630415030000|2021-08-31 13:03:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630415040000|2021-08-31 13:04:00|8|7.2|8|7.2|8|7.2|8|7.2|0
1630415050000|2021-08-31 13:04:10|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630415070000|2021-08-31 13:04:30|8|7.2|8|7.2|8|7.2|8|7.2|0
1630415090000|2021-08-31 13:04:50|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630415100000|2021-08-31 13:05:00|8.04|7.24|8.04|7.24|8.06|7.26|8.04|7.24|0
1630415110000|2021-08-31 13:05:10|8.02|7.22|8.06|7.26|8.06|7.26|8.02|7.22|0
1630415120000|2021-08-31 13:05:20|8.1|7.3|8.12|7.32|8.12|7.32|8.1|7.3|0
1630415130000|2021-08-31 13:05:30|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630415150000|2021-08-31 13:05:50|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630415170000|2021-08-31 13:06:10|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630415180000|2021-08-31 13:06:20|8.1|7.3|8.1|7.3|8.12|7.32|8.1|7.3|0
1630415210000|2021-08-31 13:06:50|8.12|7.32|8.12|7.32|8.14|7.34|8.12|7.32|0
1630415220000|2021-08-31 13:07:00|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630415230000|2021-08-31 13:07:10|8.12|7.32|8.12|7.32|8.13|7.33|8.12|7.32|0
1630415240000|2021-08-31 13:07:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630415250000|2021-08-31 13:07:30|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630415270000|2021-08-31 13:07:50|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630415280000|2021-08-31 13:08:00|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630415300000|2021-08-31 13:08:20|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630415310000|2021-08-31 13:08:30|8.12|7.32|8.09|7.29|8.12|7.32|8.09|7.29|0
1630415320000|2021-08-31 13:08:40|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630415330000|2021-08-31 13:08:50|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630415340000|2021-08-31 13:09:00|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630415350000|2021-08-31 13:09:10|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630415370000|2021-08-31 13:09:30|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630415380000|2021-08-31 13:09:40|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630415400000|2021-08-31 13:10:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630415410000|2021-08-31 13:10:10|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630415420000|2021-08-31 13:10:20|8.09|7.29|8.05|7.25|8.09|7.29|8.05|7.25|0
1630415430000|2021-08-31 13:10:30|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630415450000|2021-08-31 13:10:50|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630415460000|2021-08-31 13:11:00|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1630415470000|2021-08-31 13:11:10|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630415480000|2021-08-31 13:11:20|8.02|7.22|7.99|7.19|8.02|7.22|7.99|7.19|0
1630415490000|2021-08-31 13:11:30|8.01|7.21|8.05|7.25|8.05|7.25|8.01|7.21|0
1630415500000|2021-08-31 13:11:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630415510000|2021-08-31 13:11:50|8.05|7.25|8.03|7.23|8.05|7.25|8.03|7.23|0
1630415540000|2021-08-31 13:12:20|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630415550000|2021-08-31 13:12:30|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630415580000|2021-08-31 13:13:00|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630415590000|2021-08-31 13:13:10|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630415600000|2021-08-31 13:13:20|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630415610000|2021-08-31 13:13:30|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630415620000|2021-08-31 13:13:40|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630415650000|2021-08-31 13:14:10|8.02|7.22|8.01|7.21|8.02|7.22|8.01|7.21|0
1630415670000|2021-08-31 13:14:30|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630415690000|2021-08-31 13:14:50|8.02|7.22|8.01|7.21|8.02|7.22|8.01|7.21|0
1630415700000|2021-08-31 13:15:00|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630415710000|2021-08-31 13:15:10|8.01|7.21|8.03|7.23|8.03|7.23|8.01|7.21|0
1630415720000|2021-08-31 13:15:20|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630415730000|2021-08-31 13:15:30|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630415750000|2021-08-31 13:15:50|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630415760000|2021-08-31 13:16:00|7.99|7.19|7.95|7.15|7.99|7.19|7.95|7.15|0
1630415770000|2021-08-31 13:16:10|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630415780000|2021-08-31 13:16:20|7.95|7.15|7.95|7.15|7.97|7.17|7.95|7.15|0
1630415790000|2021-08-31 13:16:30|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630415800000|2021-08-31 13:16:40|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630415810000|2021-08-31 13:16:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630415820000|2021-08-31 13:17:00|7.91|7.11|7.91|7.11|7.93|7.13|7.91|7.11|0
1630415830000|2021-08-31 13:17:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630415840000|2021-08-31 13:17:20|7.92|7.12|7.93|7.13|7.93|7.13|7.92|7.12|0
1630415850000|2021-08-31 13:17:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630415860000|2021-08-31 13:17:40|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630415870000|2021-08-31 13:17:50|7.91|7.11|7.89|7.09|7.91|7.11|7.88|7.08|0
1630415890000|2021-08-31 13:18:10|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630415940000|2021-08-31 13:19:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630415960000|2021-08-31 13:19:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630415980000|2021-08-31 13:19:40|7.89|7.09|7.89|7.09|7.89|7.09|7.87|7.07|0
1630415990000|2021-08-31 13:19:50|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630416000000|2021-08-31 13:20:00|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630416010000|2021-08-31 13:20:10|7.87|7.07|7.87|7.07|7.87|7.07|7.85|7.05|0
1630416020000|2021-08-31 13:20:20|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630416050000|2021-08-31 13:20:50|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630416060000|2021-08-31 13:21:00|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630416070000|2021-08-31 13:21:10|7.84|7.04|7.84|7.04|7.85|7.05|7.84|7.04|0
1630416080000|2021-08-31 13:21:20|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630416150000|2021-08-31 13:22:30|7.84|7.04|7.86|7.06|7.86|7.06|7.84|7.04|0
1630416160000|2021-08-31 13:22:40|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630416170000|2021-08-31 13:22:50|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630416180000|2021-08-31 13:23:00|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630416190000|2021-08-31 13:23:10|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630416230000|2021-08-31 13:23:50|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630416240000|2021-08-31 13:24:00|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630416260000|2021-08-31 13:24:20|7.8|7|7.8|7|7.8|7|7.8|7|0
1630416290000|2021-08-31 13:24:50|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630416300000|2021-08-31 13:25:00|7.76|6.96|7.74|6.94|7.76|6.96|7.74|6.94|0
1630416310000|2021-08-31 13:25:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630416320000|2021-08-31 13:25:20|7.74|6.94|7.69|6.89|7.74|6.94|7.69|6.89|0
1630416330000|2021-08-31 13:25:30|7.71|6.91|7.67|6.87|7.71|6.91|7.67|6.87|0
1630416340000|2021-08-31 13:25:40|7.65|6.85|7.65|6.85|7.65|6.85|7.65|6.85|0
1630416350000|2021-08-31 13:25:50|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1630416360000|2021-08-31 13:26:00|7.68|6.88|7.71|6.91|7.71|6.91|7.68|6.88|0
1630416370000|2021-08-31 13:26:10|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630416380000|2021-08-31 13:26:20|7.71|6.91|7.72|6.92|7.72|6.92|7.71|6.91|0
1630416390000|2021-08-31 13:26:30|7.7|6.9|7.72|6.92|7.72|6.92|7.7|6.9|0
1630416400000|2021-08-31 13:26:40|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630416410000|2021-08-31 13:26:50|7.72|6.92|7.76|6.96|7.76|6.96|7.72|6.92|0
1630416430000|2021-08-31 13:27:10|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630416440000|2021-08-31 13:27:20|7.74|6.94|7.76|6.96|7.76|6.96|7.74|6.94|0
1630416450000|2021-08-31 13:27:30|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630416460000|2021-08-31 13:27:40|7.72|6.92|7.68|6.88|7.72|6.92|7.68|6.88|0
1630416470000|2021-08-31 13:27:50|7.69|6.89|7.68|6.88|7.69|6.89|7.68|6.88|0
1630416480000|2021-08-31 13:28:00|7.7|6.9|7.67|6.87|7.7|6.9|7.65|6.85|0
1630416490000|2021-08-31 13:28:10|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630416500000|2021-08-31 13:28:20|7.67|6.87|7.68|6.88|7.68|6.88|7.67|6.87|0
1630416510000|2021-08-31 13:28:30|7.69|6.89|7.7|6.9|7.7|6.9|7.69|6.89|0
1630416520000|2021-08-31 13:28:40|7.72|6.92|7.7|6.9|7.72|6.92|7.7|6.9|0
1630416540000|2021-08-31 13:29:00|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630416550000|2021-08-31 13:29:10|7.74|6.94|7.76|6.96|7.76|6.96|7.74|6.94|0
1630416580000|2021-08-31 13:29:40|7.77|6.97|7.8|7|7.8|7|7.77|6.97|0
1630416590000|2021-08-31 13:29:50|7.82|7.02|7.82|7.02|7.84|7.04|7.82|7.02|0
1630416600000|2021-08-31 13:30:00|7.8|7|7.7|6.9|7.8|7|7.7|6.9|0
1630416610000|2021-08-31 13:30:10|7.76|6.96|7.78|6.98|7.8|7|7.76|6.96|0
1630416620000|2021-08-31 13:30:20|7.86|7.06|7.88|7.08|7.88|7.08|7.82|7.02|0
1630416630000|2021-08-31 13:30:30|7.86|7.06|7.96|7.16|7.96|7.16|7.86|7.06|0
1630416640000|2021-08-31 13:30:40|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630416650000|2021-08-31 13:30:50|7.98|7.18|8.02|7.22|8.02|7.22|7.98|7.18|0
1630416660000|2021-08-31 13:31:00|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630416670000|2021-08-31 13:31:10|8.02|7.22|8.08|7.28|8.09|7.29|8.02|7.22|0
1630416680000|2021-08-31 13:31:20|8.14|7.34|8.12|7.32|8.16|7.36|8.12|7.32|0
1630416690000|2021-08-31 13:31:30|8.1|7.3|8.08|7.28|8.12|7.32|8.08|7.28|0
1630416700000|2021-08-31 13:31:40|8.1|7.3|8.08|7.28|8.1|7.3|8.08|7.28|0
1630416710000|2021-08-31 13:31:50|8.06|7.26|8.08|7.28|8.08|7.28|8.06|7.26|0
1630416720000|2021-08-31 13:32:00|8.12|7.32|8.16|7.36|8.16|7.36|8.12|7.32|0
1630416730000|2021-08-31 13:32:10|8.12|7.32|8.2|7.4|8.2|7.4|8.12|7.32|0
1630416740000|2021-08-31 13:32:20|8.18|7.38|8.14|7.34|8.18|7.38|8.14|7.34|0
1630416750000|2021-08-31 13:32:30|8.1|7.3|8.1|7.3|8.12|7.32|8.1|7.3|0
1630416760000|2021-08-31 13:32:40|8.08|7.28|8.08|7.28|8.08|7.28|8.06|7.26|0
1630416770000|2021-08-31 13:32:50|8.05|7.25|8.02|7.22|8.05|7.25|8|7.2|0
1630416780000|2021-08-31 13:33:00|7.98|7.18|8|7.2|8.02|7.22|7.98|7.18|0
1630416790000|2021-08-31 13:33:10|8.06|7.26|8.06|7.26|8.08|7.28|8.06|7.26|0
1630416800000|2021-08-31 13:33:20|8.08|7.28|8.1|7.3|8.1|7.3|8.04|7.24|0
1630416810000|2021-08-31 13:33:30|8.12|7.32|8.14|7.34|8.16|7.36|8.12|7.32|0
1630416820000|2021-08-31 13:33:40|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630416830000|2021-08-31 13:33:50|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630416840000|2021-08-31 13:34:00|8.08|7.28|8.18|7.38|8.18|7.38|8.08|7.28|0
1630416850000|2021-08-31 13:34:10|8.2|7.4|8.22|7.42|8.22|7.42|8.2|7.4|0
1630416860000|2021-08-31 13:34:20|8.26|7.46|8.23|7.43|8.28|7.48|8.23|7.43|0
1630416870000|2021-08-31 13:34:30|8.22|7.42|8.16|7.36|8.22|7.42|8.16|7.36|0
1630416880000|2021-08-31 13:34:40|8.18|7.38|8.1|7.3|8.18|7.38|8.1|7.3|0
1630416890000|2021-08-31 13:34:50|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630416900000|2021-08-31 13:35:00|8.16|7.36|8.26|7.46|8.26|7.46|8.16|7.36|0
1630416910000|2021-08-31 13:35:10|8.24|7.44|8.24|7.44|8.24|7.44|8.2|7.4|0
1630416920000|2021-08-31 13:35:20|8.22|7.42|8.22|7.42|8.24|7.44|8.22|7.42|0
1630416930000|2021-08-31 13:35:30|8.24|7.44|8.2|7.4|8.24|7.44|8.2|7.4|0
1630416940000|2021-08-31 13:35:40|8.24|7.44|8.2|7.4|8.24|7.44|8.18|7.38|0
1630416950000|2021-08-31 13:35:50|8.18|7.38|8.18|7.38|8.2|7.4|8.18|7.38|0
1630416960000|2021-08-31 13:36:00|8.2|7.4|8.28|7.48|8.28|7.48|8.2|7.4|0
1630416970000|2021-08-31 13:36:10|8.3|7.5|8.26|7.46|8.3|7.5|8.26|7.46|0
1630416980000|2021-08-31 13:36:20|8.24|7.44|8.2|7.4|8.24|7.44|8.18|7.38|0
1630416990000|2021-08-31 13:36:30|8.22|7.42|8.25|7.45|8.25|7.45|8.22|7.42|0
1630417000000|2021-08-31 13:36:40|8.26|7.46|8.26|7.46|8.26|7.46|8.24|7.44|0
1630417010000|2021-08-31 13:36:50|8.28|7.48|8.24|7.44|8.28|7.48|8.24|7.44|0
1630417020000|2021-08-31 13:37:00|8.26|7.46|8.2|7.4|8.26|7.46|8.2|7.4|0
1630417030000|2021-08-31 13:37:10|8.24|7.44|8.2|7.4|8.24|7.44|8.2|7.4|0
1630417040000|2021-08-31 13:37:20|8.22|7.42|8.24|7.44|8.26|7.46|8.22|7.42|0
1630417050000|2021-08-31 13:37:30|8.26|7.46|8.2|7.4|8.26|7.46|8.2|7.4|0
1630417060000|2021-08-31 13:37:40|8.22|7.42|8.18|7.38|8.22|7.42|8.18|7.38|0
1630417070000|2021-08-31 13:37:50|8.14|7.34|8.18|7.38|8.18|7.38|8.14|7.34|0
1630417080000|2021-08-31 13:38:00|8.16|7.36|8.12|7.32|8.16|7.36|8.12|7.32|0
1630417090000|2021-08-31 13:38:10|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630417100000|2021-08-31 13:38:20|8.16|7.36|8.16|7.36|8.16|7.36|8.14|7.34|0
1630417110000|2021-08-31 13:38:30|8.18|7.38|8.19|7.39|8.19|7.39|8.17|7.37|0
1630417120000|2021-08-31 13:38:40|8.18|7.38|8.19|7.39|8.19|7.39|8.16|7.36|0
1630417130000|2021-08-31 13:38:50|8.18|7.38|8.24|7.44|8.24|7.44|8.18|7.38|0
1630417140000|2021-08-31 13:39:00|8.22|7.42|8.24|7.44|8.24|7.44|8.22|7.42|0
1630417150000|2021-08-31 13:39:10|8.22|7.42|8.22|7.42|8.24|7.44|8.2|7.4|0
1630417160000|2021-08-31 13:39:20|8.23|7.43|8.28|7.48|8.28|7.48|8.23|7.43|0
1630417170000|2021-08-31 13:39:30|8.26|7.46|8.26|7.46|8.26|7.46|8.24|7.44|0
1630417180000|2021-08-31 13:39:40|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630417190000|2021-08-31 13:39:50|8.26|7.46|8.24|7.44|8.26|7.46|8.24|7.44|0
1630417200000|2021-08-31 13:40:00|8.22|7.42|8.24|7.44|8.24|7.44|8.22|7.42|0
1630417210000|2021-08-31 13:40:10|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630417220000|2021-08-31 13:40:20|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630417230000|2021-08-31 13:40:30|8.3|7.5|8.26|7.46|8.3|7.5|8.26|7.46|0
1630417240000|2021-08-31 13:40:40|8.28|7.48|8.24|7.44|8.28|7.48|8.24|7.44|0
1630417250000|2021-08-31 13:40:50|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630417260000|2021-08-31 13:41:00|8.28|7.48|7.92|7.12|8.28|7.48|7.9|7.1|0
1630417270000|2021-08-31 13:41:10|7.9|7.1|7.9|7.1|7.92|7.12|7.9|7.1|0
1630417280000|2021-08-31 13:41:20|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630417290000|2021-08-31 13:41:30|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630417300000|2021-08-31 13:41:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630417310000|2021-08-31 13:41:50|7.98|7.18|7.96|7.16|7.98|7.18|7.94|7.14|0
1630417320000|2021-08-31 13:42:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630417330000|2021-08-31 13:42:10|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630417340000|2021-08-31 13:42:20|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630417350000|2021-08-31 13:42:30|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630417360000|2021-08-31 13:42:40|7.94|7.14|7.96|7.16|7.96|7.16|7.94|7.14|0
1630417370000|2021-08-31 13:42:50|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630417390000|2021-08-31 13:43:10|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630417400000|2021-08-31 13:43:20|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630417410000|2021-08-31 13:43:30|7.89|7.09|7.83|7.03|7.89|7.09|7.83|7.03|0
1630417420000|2021-08-31 13:43:40|7.81|7.01|7.81|7.01|7.83|7.03|7.81|7.01|0
1630417430000|2021-08-31 13:43:50|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630417440000|2021-08-31 13:44:00|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630417450000|2021-08-31 13:44:10|7.77|6.97|7.79|6.99|7.79|6.99|7.77|6.97|0
1630417460000|2021-08-31 13:44:20|7.81|7.01|7.79|6.99|7.83|7.03|7.79|6.99|0
1630417470000|2021-08-31 13:44:30|7.81|7.01|7.79|6.99|7.81|7.01|7.79|6.99|0
1630417480000|2021-08-31 13:44:40|7.81|7.01|7.81|7.01|7.81|7.01|7.79|6.99|0
1630417490000|2021-08-31 13:44:50|7.79|6.99|7.87|7.07|7.87|7.07|7.79|6.99|0
1630417500000|2021-08-31 13:45:00|7.95|7.15|7.89|7.09|7.95|7.15|7.89|7.09|0
1630417510000|2021-08-31 13:45:10|7.87|7.07|7.89|7.09|7.89|7.09|7.85|7.05|0
1630417520000|2021-08-31 13:45:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630417530000|2021-08-31 13:45:30|7.93|7.13|7.89|7.09|7.93|7.13|7.89|7.09|0
1630417540000|2021-08-31 13:45:40|7.93|7.13|7.94|7.14|7.94|7.14|7.93|7.13|0
1630417550000|2021-08-31 13:45:50|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630417560000|2021-08-31 13:46:00|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630417570000|2021-08-31 13:46:10|7.87|7.07|7.91|7.11|7.93|7.13|7.87|7.07|0
1630417580000|2021-08-31 13:46:20|7.89|7.09|7.89|7.09|7.91|7.11|7.89|7.09|0
1630417590000|2021-08-31 13:46:30|7.91|7.11|7.91|7.11|7.91|7.11|7.89|7.09|0
1630417600000|2021-08-31 13:46:40|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630417610000|2021-08-31 13:46:50|7.97|7.17|8.01|7.21|8.01|7.21|7.97|7.17|0
1630417620000|2021-08-31 13:47:00|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630417630000|2021-08-31 13:47:10|7.97|7.17|8.01|7.21|8.01|7.21|7.96|7.16|0
1630417640000|2021-08-31 13:47:20|8.03|7.23|8.08|7.28|8.08|7.28|8.03|7.23|0
1630417650000|2021-08-31 13:47:30|8.03|7.23|8.08|7.28|8.08|7.28|8.03|7.23|0
1630417660000|2021-08-31 13:47:40|8.06|7.26|8.03|7.23|8.06|7.26|8.03|7.23|0
1630417670000|2021-08-31 13:47:50|7.99|7.19|8.08|7.28|8.08|7.28|7.99|7.19|0
1630417680000|2021-08-31 13:48:00|8.05|7.25|8.08|7.28|8.08|7.28|8.05|7.25|0
1630417690000|2021-08-31 13:48:10|8.05|7.25|8.01|7.21|8.05|7.25|8.01|7.21|0
1630417700000|2021-08-31 13:48:20|8.03|7.23|7.99|7.19|8.05|7.25|7.99|7.19|0
1630417710000|2021-08-31 13:48:30|7.97|7.17|7.97|7.17|7.99|7.19|7.97|7.17|0
1630417720000|2021-08-31 13:48:40|7.96|7.16|7.96|7.16|7.97|7.17|7.95|7.15|0
1630417730000|2021-08-31 13:48:50|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630417740000|2021-08-31 13:49:00|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630417750000|2021-08-31 13:49:10|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630417760000|2021-08-31 13:49:20|7.91|7.11|7.95|7.15|7.95|7.15|7.91|7.11|0
1630417770000|2021-08-31 13:49:30|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630417780000|2021-08-31 13:49:40|7.91|7.11|7.87|7.07|7.91|7.11|7.87|7.07|0
1630417790000|2021-08-31 13:49:50|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630417800000|2021-08-31 13:50:00|7.91|7.11|7.95|7.15|7.95|7.15|7.91|7.11|0
1630417810000|2021-08-31 13:50:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630417820000|2021-08-31 13:50:20|7.95|7.15|8.01|7.21|8.01|7.21|7.95|7.15|0
1630417830000|2021-08-31 13:50:30|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1630417840000|2021-08-31 13:50:40|8.01|7.21|8.05|7.25|8.05|7.25|8.01|7.21|0
1630417850000|2021-08-31 13:50:50|8.03|7.23|8.07|7.27|8.07|7.27|8.03|7.23|0
1630417860000|2021-08-31 13:51:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630417870000|2021-08-31 13:51:10|8.07|7.27|8.14|7.34|8.16|7.36|8.07|7.27|0
1630417880000|2021-08-31 13:51:20|8.11|7.31|8.07|7.27|8.11|7.31|8.07|7.27|0
1630417890000|2021-08-31 13:51:30|8.09|7.29|8.09|7.29|8.09|7.29|8.07|7.27|0
1630417900000|2021-08-31 13:51:40|8.07|7.27|8.11|7.31|8.11|7.31|8.07|7.27|0
1630417910000|2021-08-31 13:51:50|8.13|7.33|8.18|7.38|8.18|7.38|8.13|7.33|0
1630417920000|2021-08-31 13:52:00|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630417930000|2021-08-31 13:52:10|8.22|7.42|8.26|7.46|8.26|7.46|8.22|7.42|0
1630417940000|2021-08-31 13:52:20|8.28|7.48|8.3|7.5|8.3|7.5|8.28|7.48|0
1630417950000|2021-08-31 13:52:30|8.26|7.46|8.16|7.36|8.26|7.46|8.16|7.36|0
1630417960000|2021-08-31 13:52:40|8.13|7.33|8.11|7.31|8.13|7.33|8.11|7.31|0
1630417970000|2021-08-31 13:52:50|8.13|7.33|8.2|7.4|8.2|7.4|8.13|7.33|0
1630417980000|2021-08-31 13:53:00|8.18|7.38|8.15|7.35|8.18|7.38|8.15|7.35|0
1630417990000|2021-08-31 13:53:10|8.13|7.33|8.13|7.33|8.13|7.33|8.11|7.31|0
1630418000000|2021-08-31 13:53:20|8.18|7.38|8.14|7.34|8.2|7.4|8.14|7.34|0
1630418010000|2021-08-31 13:53:30|8.15|7.35|8.11|7.31|8.15|7.35|8.11|7.31|0
1630418020000|2021-08-31 13:53:40|8.09|7.29|8.09|7.29|8.11|7.31|8.09|7.29|0
1630418030000|2021-08-31 13:53:50|8.11|7.31|8.15|7.35|8.18|7.38|8.11|7.31|0
1630418040000|2021-08-31 13:54:00|8.18|7.38|8.2|7.4|8.22|7.42|8.18|7.38|0
1630418050000|2021-08-31 13:54:10|8.18|7.38|8.15|7.35|8.18|7.38|8.15|7.35|0
1630418060000|2021-08-31 13:54:20|8.18|7.38|8.2|7.4|8.2|7.4|8.18|7.38|0
1630418070000|2021-08-31 13:54:30|8.18|7.38|8.17|7.37|8.18|7.38|8.17|7.37|0
1630418080000|2021-08-31 13:54:40|8.2|7.4|8.17|7.37|8.2|7.4|8.15|7.35|0
1630418090000|2021-08-31 13:54:50|8.15|7.35|8.22|7.42|8.22|7.42|8.15|7.35|0
1630418100000|2021-08-31 13:55:00|8.24|7.44|8.22|7.42|8.24|7.44|8.22|7.42|0
1630418110000|2021-08-31 13:55:10|8.26|7.46|8.24|7.44|8.26|7.46|8.24|7.44|0
1630418120000|2021-08-31 13:55:20|8.3|7.5|8.36|7.56|8.36|7.56|8.3|7.5|0
1630418130000|2021-08-31 13:55:30|8.34|7.54|8.28|7.48|8.34|7.54|8.28|7.48|0
1630418140000|2021-08-31 13:55:40|8.26|7.46|8.2|7.4|8.26|7.46|8.2|7.4|0
1630418150000|2021-08-31 13:55:50|8.17|7.37|8.19|7.39|8.19|7.39|8.17|7.37|0
1630418160000|2021-08-31 13:56:00|8.22|7.42|8.15|7.35|8.24|7.44|8.15|7.35|0
1630418170000|2021-08-31 13:56:10|8.13|7.33|8.17|7.37|8.17|7.37|8.13|7.33|0
1630418180000|2021-08-31 13:56:20|8.13|7.33|8.17|7.37|8.19|7.39|8.13|7.33|0
1630418190000|2021-08-31 13:56:30|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630418200000|2021-08-31 13:56:40|8.15|7.35|8.11|7.31|8.15|7.35|8.11|7.31|0
1630418210000|2021-08-31 13:56:50|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630418220000|2021-08-31 13:57:00|8.07|7.27|8.05|7.25|8.09|7.29|8.03|7.23|0
1630418230000|2021-08-31 13:57:10|8.03|7.23|8.03|7.23|8.03|7.23|8.01|7.21|0
1630418240000|2021-08-31 13:57:20|8.05|7.25|8.05|7.25|8.05|7.25|8.03|7.23|0
1630418250000|2021-08-31 13:57:30|8.04|7.24|8.01|7.21|8.04|7.24|8.01|7.21|0
1630418260000|2021-08-31 13:57:40|7.99|7.19|7.93|7.13|7.99|7.19|7.93|7.13|0
1630418270000|2021-08-31 13:57:50|7.95|7.15|7.97|7.17|7.99|7.19|7.95|7.15|0
1630418280000|2021-08-31 13:58:00|7.95|7.15|7.99|7.19|8.01|7.21|7.95|7.15|0
1630418290000|2021-08-31 13:58:10|8.01|7.21|8.03|7.23|8.04|7.24|8.01|7.21|0
1630418300000|2021-08-31 13:58:20|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630418310000|2021-08-31 13:58:30|8.07|7.27|8.11|7.31|8.11|7.31|8.07|7.27|0
1630418320000|2021-08-31 13:58:40|8.13|7.33|8.13|7.33|8.13|7.33|8.13|7.33|0
1630418330000|2021-08-31 13:58:50|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630418340000|2021-08-31 13:59:00|8.15|7.35|8.19|7.39|8.19|7.39|8.15|7.35|0
1630418350000|2021-08-31 13:59:10|8.15|7.35|8.17|7.37|8.17|7.37|8.15|7.35|0
1630418360000|2021-08-31 13:59:20|8.15|7.35|8.15|7.35|8.15|7.35|8.15|7.35|0
1630418370000|2021-08-31 13:59:30|8.17|7.37|8.17|7.37|8.17|7.37|8.15|7.35|0
1630418380000|2021-08-31 13:59:40|8.15|7.35|8.17|7.37|8.17|7.37|8.13|7.33|0
1630418390000|2021-08-31 13:59:50|8.19|7.39|8.21|7.41|8.21|7.41|8.17|7.37|0
1630418400000|2021-08-31 14:00:00|8.19|7.39|8.15|7.35|8.26|7.46|8.15|7.35|0
1630418410000|2021-08-31 14:00:10|8.26|7.46|8.19|7.39|8.26|7.46|8.19|7.39|0
1630418420000|2021-08-31 14:00:20|8.17|7.37|8.17|7.37|8.17|7.37|8.13|7.33|0
1630418430000|2021-08-31 14:00:30|8.16|7.36|8.11|7.31|8.16|7.36|8.11|7.31|0
1630418440000|2021-08-31 14:00:40|8.16|7.36|8.21|7.41|8.21|7.41|8.16|7.36|0
1630418450000|2021-08-31 14:00:50|8.17|7.37|8.13|7.33|8.17|7.37|8.13|7.33|0
1630418460000|2021-08-31 14:01:00|8.09|7.29|8.09|7.29|8.11|7.31|8.09|7.29|0
1630418470000|2021-08-31 14:01:10|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630418480000|2021-08-31 14:01:20|8.06|7.26|8.01|7.21|8.06|7.26|8.01|7.21|0
1630418490000|2021-08-31 14:01:30|7.96|7.16|7.9|7.1|7.96|7.16|7.9|7.1|0
1630418500000|2021-08-31 14:01:40|7.94|7.14|8.01|7.21|8.01|7.21|7.94|7.14|0
1630418510000|2021-08-31 14:01:50|7.99|7.19|8.09|7.29|8.09|7.29|7.99|7.19|0
1630418520000|2021-08-31 14:02:00|8.07|7.27|8.07|7.27|8.11|7.31|8.07|7.27|0
1630418530000|2021-08-31 14:02:10|8.05|7.25|8.1|7.3|8.1|7.3|8.05|7.25|0
1630418540000|2021-08-31 14:02:20|8.09|7.29|8.07|7.27|8.09|7.29|8.03|7.23|0
1630418550000|2021-08-31 14:02:30|8.09|7.29|8.13|7.33|8.13|7.33|8.09|7.29|0
1630418560000|2021-08-31 14:02:40|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630418570000|2021-08-31 14:02:50|8.09|7.29|8.13|7.33|8.13|7.33|8.09|7.29|0
1630418580000|2021-08-31 14:03:00|8.15|7.35|8.07|7.27|8.15|7.35|8.07|7.27|0
1630418590000|2021-08-31 14:03:10|8.09|7.29|8.07|7.27|8.09|7.29|8.05|7.25|0
1630418600000|2021-08-31 14:03:20|8.02|7.22|7.98|7.18|8.02|7.22|7.98|7.18|0
1630418610000|2021-08-31 14:03:30|7.97|7.17|7.96|7.16|7.97|7.17|7.96|7.16|0
1630418620000|2021-08-31 14:03:40|7.98|7.18|7.92|7.12|7.98|7.18|7.92|7.12|0
1630418630000|2021-08-31 14:03:50|7.94|7.14|7.97|7.17|7.97|7.17|7.94|7.14|0
1630418640000|2021-08-31 14:04:00|7.92|7.12|7.96|7.16|7.98|7.18|7.92|7.12|0
1630418650000|2021-08-31 14:04:10|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630418660000|2021-08-31 14:04:20|7.98|7.18|7.98|7.18|8|7.2|7.98|7.18|0
1630418670000|2021-08-31 14:04:30|7.96|7.16|7.92|7.12|7.96|7.16|7.92|7.12|0
1630418680000|2021-08-31 14:04:40|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630418690000|2021-08-31 14:04:50|7.9|7.1|7.92|7.12|7.92|7.12|7.88|7.08|0
1630418700000|2021-08-31 14:05:00|7.94|7.14|7.88|7.08|7.94|7.14|7.88|7.08|0
1630418710000|2021-08-31 14:05:10|7.86|7.06|7.86|7.06|7.9|7.1|7.86|7.06|0
1630418720000|2021-08-31 14:05:20|7.9|7.1|7.94|7.14|7.96|7.16|7.9|7.1|0
1630418730000|2021-08-31 14:05:30|7.92|7.12|7.92|7.12|7.94|7.14|7.92|7.12|0
1630418740000|2021-08-31 14:05:40|7.96|7.16|7.94|7.14|7.96|7.16|7.94|7.14|0
1630418750000|2021-08-31 14:05:50|7.95|7.15|7.9|7.1|7.95|7.15|7.9|7.1|0
1630418760000|2021-08-31 14:06:00|7.94|7.14|7.94|7.14|7.98|7.18|7.94|7.14|0
1630418770000|2021-08-31 14:06:10|7.96|7.16|8|7.2|8|7.2|7.96|7.16|0
1630418780000|2021-08-31 14:06:20|8.02|7.22|8|7.2|8.02|7.22|7.98|7.18|0
1630418790000|2021-08-31 14:06:30|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630418800000|2021-08-31 14:06:40|8|7.2|7.93|7.13|8|7.2|7.93|7.13|0
1630418810000|2021-08-31 14:06:50|7.94|7.14|7.96|7.16|7.96|7.16|7.92|7.12|0
1630418820000|2021-08-31 14:07:00|7.94|7.14|7.96|7.16|7.98|7.18|7.94|7.14|0
1630418830000|2021-08-31 14:07:10|7.9|7.1|7.86|7.06|7.92|7.12|7.86|7.06|0
1630418840000|2021-08-31 14:07:20|7.84|7.04|7.82|7.02|7.84|7.04|7.82|7.02|0
1630418850000|2021-08-31 14:07:30|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630418860000|2021-08-31 14:07:40|7.8|7|7.8|7|7.8|7|7.78|6.98|0
1630418870000|2021-08-31 14:07:50|7.78|6.98|7.76|6.96|7.8|7|7.76|6.96|0
1630418880000|2021-08-31 14:08:00|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630418890000|2021-08-31 14:08:10|7.76|6.96|7.82|7.02|7.82|7.02|7.76|6.96|0
1630418900000|2021-08-31 14:08:20|7.8|7|7.78|6.98|7.82|7.02|7.78|6.98|0
1630418910000|2021-08-31 14:08:30|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630418920000|2021-08-31 14:08:40|7.81|7.01|7.8|7|7.82|7.02|7.8|7|0
1630418930000|2021-08-31 14:08:50|7.78|6.98|7.78|6.98|7.78|6.98|7.78|6.98|0
1630418940000|2021-08-31 14:09:00|7.8|7|7.8|7|7.82|7.02|7.8|7|0
1630418950000|2021-08-31 14:09:10|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630418960000|2021-08-31 14:09:20|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630418970000|2021-08-31 14:09:30|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630418980000|2021-08-31 14:09:40|7.76|6.96|7.76|6.96|7.78|6.98|7.76|6.96|0
1630418990000|2021-08-31 14:09:50|7.73|6.93|7.68|6.88|7.74|6.94|7.68|6.88|0
1630419000000|2021-08-31 14:10:00|7.72|6.92|7.7|6.9|7.74|6.94|7.7|6.9|0
1630419010000|2021-08-31 14:10:10|7.72|6.92|7.76|6.96|7.76|6.96|7.7|6.9|0
1630419020000|2021-08-31 14:10:20|7.74|6.94|7.77|6.97|7.77|6.97|7.74|6.94|0
1630419030000|2021-08-31 14:10:30|7.8|7|7.74|6.94|7.8|7|7.74|6.94|0
1630419040000|2021-08-31 14:10:40|7.76|6.96|7.72|6.92|7.76|6.96|7.72|6.92|0
1630419050000|2021-08-31 14:10:50|7.74|6.94|7.7|6.9|7.74|6.94|7.7|6.9|0
1630419060000|2021-08-31 14:11:00|7.72|6.92|7.66|6.86|7.72|6.92|7.66|6.86|0
1630419070000|2021-08-31 14:11:10|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630419080000|2021-08-31 14:11:20|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630419090000|2021-08-31 14:11:30|7.64|6.84|7.64|6.84|7.64|6.84|7.64|6.84|0
1630419100000|2021-08-31 14:11:40|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630419110000|2021-08-31 14:11:50|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1630419120000|2021-08-31 14:12:00|7.64|6.84|7.64|6.84|7.64|6.84|7.62|6.82|0
1630419130000|2021-08-31 14:12:10|7.62|6.82|7.62|6.82|7.64|6.84|7.62|6.82|0
1630419140000|2021-08-31 14:12:20|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630419150000|2021-08-31 14:12:30|7.64|6.84|7.64|6.84|7.66|6.86|7.64|6.84|0
1630419160000|2021-08-31 14:12:40|7.66|6.86|7.64|6.84|7.66|6.86|7.64|6.84|0
1630419170000|2021-08-31 14:12:50|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630419180000|2021-08-31 14:13:00|7.6|6.8|7.62|6.82|7.62|6.82|7.6|6.8|0
1630419200000|2021-08-31 14:13:20|7.6|6.8|7.58|6.78|7.6|6.8|7.58|6.78|0
1630419210000|2021-08-31 14:13:30|7.56|6.76|7.56|6.76|7.58|6.78|7.56|6.76|0
1630419220000|2021-08-31 14:13:40|7.54|6.74|7.56|6.76|7.56|6.76|7.54|6.74|0
1630419230000|2021-08-31 14:13:50|7.54|6.74|7.55|6.75|7.55|6.75|7.54|6.74|0
1630419240000|2021-08-31 14:14:00|7.54|6.74|7.57|6.77|7.57|6.77|7.54|6.74|0
1630419250000|2021-08-31 14:14:10|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630419260000|2021-08-31 14:14:20|7.58|6.78|7.58|6.78|7.58|6.78|7.56|6.76|0
1630419280000|2021-08-31 14:14:40|7.6|6.8|7.58|6.78|7.6|6.8|7.58|6.78|0
1630419290000|2021-08-31 14:14:50|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630419300000|2021-08-31 14:15:00|7.54|6.74|7.58|6.78|7.58|6.78|7.54|6.74|0
1630419310000|2021-08-31 14:15:10|7.6|6.8|7.56|6.76|7.6|6.8|7.56|6.76|0
1630419320000|2021-08-31 14:15:20|7.58|6.78|7.62|6.82|7.62|6.82|7.58|6.78|0
1630419330000|2021-08-31 14:15:30|7.6|6.8|7.64|6.84|7.64|6.84|7.6|6.8|0
1630419340000|2021-08-31 14:15:40|7.62|6.82|7.66|6.86|7.66|6.86|7.62|6.82|0
1630419350000|2021-08-31 14:15:50|7.64|6.84|7.68|6.88|7.68|6.88|7.64|6.84|0
1630419360000|2021-08-31 14:16:00|7.7|6.9|7.72|6.92|7.72|6.92|7.7|6.9|0
1630419370000|2021-08-31 14:16:10|7.73|6.93|7.72|6.92|7.73|6.93|7.72|6.92|0
1630419380000|2021-08-31 14:16:20|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630419390000|2021-08-31 14:16:30|7.75|6.95|7.71|6.91|7.75|6.95|7.71|6.91|0
1630419400000|2021-08-31 14:16:40|7.73|6.93|7.68|6.88|7.73|6.93|7.68|6.88|0
1630419410000|2021-08-31 14:16:50|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630419420000|2021-08-31 14:17:00|7.64|6.84|7.66|6.86|7.66|6.86|7.64|6.84|0
1630419430000|2021-08-31 14:17:10|7.64|6.84|7.64|6.84|7.66|6.86|7.64|6.84|0
1630419440000|2021-08-31 14:17:20|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630419450000|2021-08-31 14:17:30|7.66|6.86|7.62|6.82|7.66|6.86|7.62|6.82|0
1630419460000|2021-08-31 14:17:40|7.64|6.84|7.62|6.82|7.64|6.84|7.62|6.82|0
1630419470000|2021-08-31 14:17:50|7.64|6.84|7.66|6.86|7.66|6.86|7.62|6.82|0
1630419480000|2021-08-31 14:18:00|7.62|6.82|7.65|6.85|7.65|6.85|7.62|6.82|0
1630419490000|2021-08-31 14:18:10|7.64|6.84|7.65|6.85|7.65|6.85|7.64|6.84|0
1630419500000|2021-08-31 14:18:20|7.64|6.84|7.65|6.85|7.65|6.85|7.64|6.84|0
1630419510000|2021-08-31 14:18:30|7.64|6.84|7.65|6.85|7.65|6.85|7.64|6.84|0
1630419520000|2021-08-31 14:18:40|7.67|6.87|7.65|6.85|7.67|6.87|7.65|6.85|0
1630419530000|2021-08-31 14:18:50|7.62|6.82|7.62|6.82|7.63|6.83|7.62|6.82|0
1630419540000|2021-08-31 14:19:00|7.61|6.81|7.58|6.78|7.61|6.81|7.58|6.78|0
1630419550000|2021-08-31 14:19:10|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630419560000|2021-08-31 14:19:20|7.54|6.74|7.56|6.76|7.56|6.76|7.54|6.74|0
1630419570000|2021-08-31 14:19:30|7.54|6.74|7.58|6.78|7.58|6.78|7.54|6.74|0
1630419580000|2021-08-31 14:19:40|7.6|6.8|7.6|6.8|7.6|6.8|7.56|6.76|0
1630419590000|2021-08-31 14:19:50|7.61|6.81|7.6|6.8|7.61|6.81|7.58|6.78|0
1630419600000|2021-08-31 14:20:00|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630419610000|2021-08-31 14:20:10|7.6|6.8|7.59|6.79|7.63|6.83|7.59|6.79|0
1630419620000|2021-08-31 14:20:20|7.61|6.81|7.62|6.82|7.63|6.83|7.61|6.81|0
1630419630000|2021-08-31 14:20:30|7.63|6.83|7.65|6.85|7.65|6.85|7.63|6.83|0
1630419640000|2021-08-31 14:20:40|7.63|6.83|7.65|6.85|7.65|6.85|7.63|6.83|0
1630419650000|2021-08-31 14:20:50|7.67|6.87|7.75|6.95|7.75|6.95|7.67|6.87|0
1630419660000|2021-08-31 14:21:00|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630419670000|2021-08-31 14:21:10|7.75|6.95|7.73|6.93|7.75|6.95|7.71|6.91|0
1630419680000|2021-08-31 14:21:20|7.75|6.95|7.75|6.95|7.75|6.95|7.73|6.93|0
1630419700000|2021-08-31 14:21:40|7.73|6.93|7.79|6.99|7.79|6.99|7.73|6.93|0
1630419710000|2021-08-31 14:21:50|7.81|7.01|7.81|7.01|7.81|7.01|7.77|6.97|0
1630419720000|2021-08-31 14:22:00|7.75|6.95|7.71|6.91|7.75|6.95|7.71|6.91|0
1630419730000|2021-08-31 14:22:10|7.69|6.89|7.67|6.87|7.69|6.89|7.67|6.87|0
1630419740000|2021-08-31 14:22:20|7.69|6.89|7.73|6.93|7.73|6.93|7.69|6.89|0
1630419750000|2021-08-31 14:22:30|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630419760000|2021-08-31 14:22:40|7.77|6.97|7.77|6.97|7.81|7.01|7.77|6.97|0
1630419770000|2021-08-31 14:22:50|7.79|6.99|7.83|7.03|7.83|7.03|7.79|6.99|0
1630419780000|2021-08-31 14:23:00|7.81|7.01|7.77|6.97|7.83|7.03|7.77|6.97|0
1630419790000|2021-08-31 14:23:10|7.79|6.99|7.79|6.99|7.79|6.99|7.76|6.96|0
1630419800000|2021-08-31 14:23:20|7.8|7|7.77|6.97|7.8|7|7.77|6.97|0
1630419810000|2021-08-31 14:23:30|7.79|6.99|7.81|7.01|7.81|7.01|7.79|6.99|0
1630419820000|2021-08-31 14:23:40|7.83|7.03|7.82|7.02|7.85|7.05|7.82|7.02|0
1630419830000|2021-08-31 14:23:50|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630419840000|2021-08-31 14:24:00|7.79|6.99|7.83|7.03|7.83|7.03|7.79|6.99|0
1630419850000|2021-08-31 14:24:10|7.85|7.05|7.87|7.07|7.89|7.09|7.85|7.05|0
1630419860000|2021-08-31 14:24:20|7.85|7.05|7.81|7.01|7.87|7.07|7.81|7.01|0
1630419870000|2021-08-31 14:24:30|7.77|6.97|7.77|6.97|7.79|6.99|7.77|6.97|0
1630419880000|2021-08-31 14:24:40|7.79|6.99|7.83|7.03|7.83|7.03|7.79|6.99|0
1630419890000|2021-08-31 14:24:50|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630419900000|2021-08-31 14:25:00|7.89|7.09|7.95|7.15|7.95|7.15|7.89|7.09|0
1630419910000|2021-08-31 14:25:10|7.99|7.19|7.99|7.19|7.99|7.19|7.97|7.17|0
1630419920000|2021-08-31 14:25:20|7.97|7.17|7.97|7.17|7.97|7.17|7.93|7.13|0
1630419930000|2021-08-31 14:25:30|8.01|7.21|7.99|7.19|8.01|7.21|7.97|7.17|0
1630419940000|2021-08-31 14:25:40|7.97|7.17|7.95|7.15|7.99|7.19|7.95|7.15|0
1630419950000|2021-08-31 14:25:50|7.93|7.13|7.87|7.07|7.93|7.13|7.87|7.07|0
1630419960000|2021-08-31 14:26:00|7.89|7.09|7.89|7.09|7.91|7.11|7.89|7.09|0
1630419970000|2021-08-31 14:26:10|7.87|7.07|7.89|7.09|7.89|7.09|7.85|7.05|0
1630419980000|2021-08-31 14:26:20|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630419990000|2021-08-31 14:26:30|7.83|7.03|7.88|7.08|7.89|7.09|7.83|7.03|0
1630420000000|2021-08-31 14:26:40|7.87|7.07|7.91|7.11|7.91|7.11|7.87|7.07|0
1630420010000|2021-08-31 14:26:50|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630420020000|2021-08-31 14:27:00|7.93|7.13|7.92|7.12|7.93|7.13|7.92|7.12|0
1630420030000|2021-08-31 14:27:10|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630420040000|2021-08-31 14:27:20|7.92|7.12|7.91|7.11|7.93|7.13|7.91|7.11|0
1630420050000|2021-08-31 14:27:30|7.92|7.12|7.93|7.13|7.93|7.13|7.92|7.12|0
1630420060000|2021-08-31 14:27:40|7.94|7.14|7.97|7.17|7.97|7.17|7.94|7.14|0
1630420070000|2021-08-31 14:27:50|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630420080000|2021-08-31 14:28:00|7.97|7.17|7.93|7.13|7.97|7.17|7.93|7.13|0
1630420090000|2021-08-31 14:28:10|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630420100000|2021-08-31 14:28:20|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630420110000|2021-08-31 14:28:30|7.93|7.13|7.89|7.09|7.93|7.13|7.89|7.09|0
1630420130000|2021-08-31 14:28:50|7.91|7.11|7.87|7.07|7.91|7.11|7.85|7.05|0
1630420140000|2021-08-31 14:29:00|7.83|7.03|7.81|7.01|7.83|7.03|7.79|6.99|0
1630420150000|2021-08-31 14:29:10|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630420160000|2021-08-31 14:29:20|7.78|6.98|7.77|6.97|7.79|6.99|7.77|6.97|0
1630420170000|2021-08-31 14:29:30|7.79|6.99|7.75|6.95|7.79|6.99|7.75|6.95|0
1630420180000|2021-08-31 14:29:40|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630420190000|2021-08-31 14:29:50|7.75|6.95|7.77|6.97|7.77|6.97|7.75|6.95|0
1630420200000|2021-08-31 14:30:00|7.78|6.98|7.79|6.99|7.79|6.99|7.77|6.97|0
1630420210000|2021-08-31 14:30:10|7.77|6.97|7.81|7.01|7.81|7.01|7.76|6.96|0
1630420220000|2021-08-31 14:30:20|7.87|7.07|7.83|7.03|7.87|7.07|7.83|7.03|0
1630420230000|2021-08-31 14:30:30|7.81|7.01|7.83|7.03|7.83|7.03|7.81|7.01|0
1630420240000|2021-08-31 14:30:40|7.87|7.07|7.87|7.07|7.87|7.07|7.85|7.05|0
1630420250000|2021-08-31 14:30:50|7.85|7.05|7.8|7|7.85|7.05|7.8|7|0
1630420260000|2021-08-31 14:31:00|7.81|7.01|7.87|7.07|7.87|7.07|7.79|6.99|0
1630420270000|2021-08-31 14:31:10|7.85|7.05|7.83|7.03|7.85|7.05|7.83|7.03|0
1630420280000|2021-08-31 14:31:20|7.81|7.01|7.85|7.05|7.85|7.05|7.81|7.01|0
1630420290000|2021-08-31 14:31:30|7.81|7.01|7.77|6.97|7.81|7.01|7.77|6.97|0
1630420300000|2021-08-31 14:31:40|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630420310000|2021-08-31 14:31:50|7.71|6.91|7.71|6.91|7.71|6.91|7.71|6.91|0
1630420320000|2021-08-31 14:32:00|7.68|6.88|7.69|6.89|7.69|6.89|7.67|6.87|0
1630420330000|2021-08-31 14:32:10|7.68|6.88|7.65|6.85|7.68|6.88|7.65|6.85|0
1630420340000|2021-08-31 14:32:20|7.67|6.87|7.65|6.85|7.67|6.87|7.65|6.85|0
1630420350000|2021-08-31 14:32:30|7.67|6.87|7.65|6.85|7.67|6.87|7.61|6.81|0
1630420360000|2021-08-31 14:32:40|7.63|6.83|7.59|6.79|7.63|6.83|7.59|6.79|0
1630420370000|2021-08-31 14:32:50|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630420380000|2021-08-31 14:33:00|7.59|6.79|7.58|6.78|7.59|6.79|7.57|6.77|0
1630420390000|2021-08-31 14:33:10|7.59|6.79|7.61|6.81|7.61|6.81|7.59|6.79|0
1630420400000|2021-08-31 14:33:20|7.59|6.79|7.59|6.79|7.59|6.79|7.57|6.77|0
1630420420000|2021-08-31 14:33:40|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630420430000|2021-08-31 14:33:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630420440000|2021-08-31 14:34:00|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630420450000|2021-08-31 14:34:10|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630420460000|2021-08-31 14:34:20|7.65|6.85|7.68|6.88|7.68|6.88|7.65|6.85|0
1630420480000|2021-08-31 14:34:40|7.66|6.86|7.68|6.88|7.68|6.88|7.66|6.86|0
1630420490000|2021-08-31 14:34:50|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630420500000|2021-08-31 14:35:00|7.74|6.94|7.74|6.94|7.76|6.96|7.74|6.94|0
1630420510000|2021-08-31 14:35:10|7.78|6.98|7.74|6.94|7.78|6.98|7.74|6.94|0
1630420520000|2021-08-31 14:35:20|7.76|6.96|7.7|6.9|7.76|6.96|7.7|6.9|0
1630420530000|2021-08-31 14:35:30|7.72|6.92|7.74|6.94|7.74|6.94|7.71|6.91|0
1630420540000|2021-08-31 14:35:40|7.72|6.92|7.7|6.9|7.73|6.93|7.7|6.9|0
1630420550000|2021-08-31 14:35:50|7.68|6.88|7.7|6.9|7.7|6.9|7.68|6.88|0
1630420560000|2021-08-31 14:36:00|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630420570000|2021-08-31 14:36:10|7.7|6.9|7.72|6.92|7.74|6.94|7.7|6.9|0
1630420580000|2021-08-31 14:36:20|7.7|6.9|7.74|6.94|7.74|6.94|7.7|6.9|0
1630420590000|2021-08-31 14:36:30|7.76|6.96|7.74|6.94|7.78|6.98|7.74|6.94|0
1630420600000|2021-08-31 14:36:40|7.78|6.98|7.8|7|7.8|7|7.78|6.98|0
1630420610000|2021-08-31 14:36:50|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630420620000|2021-08-31 14:37:00|7.8|7|7.7|6.9|7.8|7|7.7|6.9|0
1630420630000|2021-08-31 14:37:10|7.68|6.88|7.74|6.94|7.74|6.94|7.68|6.88|0
1630420640000|2021-08-31 14:37:20|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630420650000|2021-08-31 14:37:30|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630420660000|2021-08-31 14:37:40|7.76|6.96|7.72|6.92|7.76|6.96|7.72|6.92|0
1630420670000|2021-08-31 14:37:50|7.73|6.93|7.78|6.98|7.78|6.98|7.73|6.93|0
1630420680000|2021-08-31 14:38:00|7.82|7.02|7.82|7.02|7.82|7.02|7.8|7|0
1630420690000|2021-08-31 14:38:10|7.84|7.04|7.8|7|7.84|7.04|7.8|7|0
1630420700000|2021-08-31 14:38:20|7.78|6.98|7.82|7.02|7.82|7.02|7.78|6.98|0
1630420710000|2021-08-31 14:38:30|7.84|7.04|7.82|7.02|7.84|7.04|7.82|7.02|0
1630420720000|2021-08-31 14:38:40|7.84|7.04|7.8|7|7.84|7.04|7.8|7|0
1630420730000|2021-08-31 14:38:50|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630420740000|2021-08-31 14:39:00|7.74|6.94|7.7|6.9|7.74|6.94|7.7|6.9|0
1630420750000|2021-08-31 14:39:10|7.68|6.88|7.66|6.86|7.7|6.9|7.66|6.86|0
1630420760000|2021-08-31 14:39:20|7.64|6.84|7.61|6.81|7.64|6.84|7.61|6.81|0
1630420770000|2021-08-31 14:39:30|7.62|6.82|7.64|6.84|7.64|6.84|7.62|6.82|0
1630420780000|2021-08-31 14:39:40|7.61|6.81|7.62|6.82|7.62|6.82|7.61|6.81|0
1630420790000|2021-08-31 14:39:50|7.6|6.8|7.52|6.72|7.6|6.8|7.52|6.72|0
1630420810000|2021-08-31 14:40:10|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420820000|2021-08-31 14:40:20|7.51|6.71|7.52|6.72|7.54|6.74|7.51|6.71|0
1630420830000|2021-08-31 14:40:30|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420840000|2021-08-31 14:40:40|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420850000|2021-08-31 14:40:50|7.54|6.74|7.54|6.74|7.56|6.76|7.54|6.74|0
1630420860000|2021-08-31 14:41:00|7.56|6.76|7.52|6.72|7.56|6.76|7.52|6.72|0
1630420880000|2021-08-31 14:41:20|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420890000|2021-08-31 14:41:30|7.53|6.73|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420900000|2021-08-31 14:41:40|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630420910000|2021-08-31 14:41:50|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630420920000|2021-08-31 14:42:00|7.54|6.74|7.56|6.76|7.56|6.76|7.54|6.74|0
1630420930000|2021-08-31 14:42:10|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630420940000|2021-08-31 14:42:20|7.58|6.78|7.57|6.77|7.58|6.78|7.57|6.77|0
1630420950000|2021-08-31 14:42:30|7.6|6.8|7.6|6.8|7.62|6.82|7.6|6.8|0
1630420960000|2021-08-31 14:42:40|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630420970000|2021-08-31 14:42:50|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630420980000|2021-08-31 14:43:00|7.66|6.86|7.6|6.8|7.66|6.86|7.6|6.8|0
1630421000000|2021-08-31 14:43:20|7.61|6.81|7.6|6.8|7.61|6.81|7.6|6.8|0
1630421010000|2021-08-31 14:43:30|7.62|6.82|7.58|6.78|7.62|6.82|7.58|6.78|0
1630421020000|2021-08-31 14:43:40|7.6|6.8|7.66|6.86|7.66|6.86|7.6|6.8|0
1630421030000|2021-08-31 14:43:50|7.68|6.88|7.64|6.84|7.68|6.88|7.64|6.84|0
1630421040000|2021-08-31 14:44:00|7.65|6.85|7.64|6.84|7.68|6.88|7.64|6.84|0
1630421050000|2021-08-31 14:44:10|7.6|6.8|7.6|6.8|7.6|6.8|7.6|6.8|0
1630421060000|2021-08-31 14:44:20|7.62|6.82|7.62|6.82|7.62|6.82|7.62|6.82|0
1630421080000|2021-08-31 14:44:40|7.64|6.84|7.6|6.8|7.64|6.84|7.6|6.8|0
1630421090000|2021-08-31 14:44:50|7.62|6.82|7.62|6.82|7.62|6.82|7.6|6.8|0
1630421100000|2021-08-31 14:45:00|7.6|6.8|7.58|6.78|7.6|6.8|7.58|6.78|0
1630421110000|2021-08-31 14:45:10|7.56|6.76|7.52|6.72|7.58|6.78|7.52|6.72|0
1630421140000|2021-08-31 14:45:40|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630421150000|2021-08-31 14:45:50|7.48|6.68|7.44|6.64|7.48|6.68|7.44|6.64|0
1630421160000|2021-08-31 14:46:00|7.43|6.63|7.44|6.64|7.44|6.64|7.43|6.63|0
1630421170000|2021-08-31 14:46:10|7.46|6.66|7.5|6.7|7.5|6.7|7.46|6.66|0
1630421180000|2021-08-31 14:46:20|7.46|6.66|7.46|6.66|7.48|6.68|7.46|6.66|0
1630421190000|2021-08-31 14:46:30|7.44|6.64|7.46|6.66|7.46|6.66|7.44|6.64|0
1630421200000|2021-08-31 14:46:40|7.44|6.64|7.44|6.64|7.45|6.65|7.44|6.64|0
1630421210000|2021-08-31 14:46:50|7.42|6.62|7.44|6.64|7.44|6.64|7.42|6.62|0
1630421220000|2021-08-31 14:47:00|7.42|6.62|7.41|6.61|7.42|6.62|7.41|6.61|0
1630421230000|2021-08-31 14:47:10|7.42|6.62|7.42|6.62|7.42|6.62|7.41|6.61|0
1630421240000|2021-08-31 14:47:20|7.41|6.61|7.42|6.62|7.44|6.64|7.41|6.61|0
1630421250000|2021-08-31 14:47:30|7.44|6.64|7.39|6.59|7.44|6.64|7.39|6.59|0
1630421260000|2021-08-31 14:47:40|7.41|6.61|7.42|6.62|7.44|6.64|7.41|6.61|0
1630421270000|2021-08-31 14:47:50|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630421280000|2021-08-31 14:48:00|7.42|6.62|7.39|6.59|7.42|6.62|7.39|6.59|0
1630421290000|2021-08-31 14:48:10|7.4|6.6|7.42|6.62|7.42|6.62|7.4|6.6|0
1630421300000|2021-08-31 14:48:20|7.44|6.64|7.44|6.64|7.44|6.64|7.42|6.62|0
1630421310000|2021-08-31 14:48:30|7.46|6.66|7.44|6.64|7.46|6.66|7.44|6.64|0
1630421320000|2021-08-31 14:48:40|7.43|6.63|7.44|6.64|7.44|6.64|7.43|6.63|0
1630421330000|2021-08-31 14:48:50|7.42|6.62|7.44|6.64|7.44|6.64|7.42|6.62|0
1630421340000|2021-08-31 14:49:00|7.46|6.66|7.46|6.66|7.48|6.68|7.46|6.66|0
1630421350000|2021-08-31 14:49:10|7.44|6.64|7.46|6.66|7.46|6.66|7.44|6.64|0
1630421360000|2021-08-31 14:49:20|7.44|6.64|7.46|6.66|7.46|6.66|7.44|6.64|0
1630421370000|2021-08-31 14:49:30|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630421380000|2021-08-31 14:49:40|7.5|6.7|7.48|6.68|7.5|6.7|7.48|6.68|0
1630421390000|2021-08-31 14:49:50|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630421400000|2021-08-31 14:50:00|7.53|6.73|7.56|6.76|7.56|6.76|7.53|6.73|0
1630421410000|2021-08-31 14:50:10|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630421420000|2021-08-31 14:50:20|7.56|6.76|7.58|6.78|7.58|6.78|7.56|6.76|0
1630421430000|2021-08-31 14:50:30|7.56|6.76|7.56|6.76|7.58|6.78|7.56|6.76|0
1630421440000|2021-08-31 14:50:40|7.6|6.8|7.62|6.82|7.62|6.82|7.6|6.8|0
1630421450000|2021-08-31 14:50:50|7.6|6.8|7.62|6.82|7.62|6.82|7.6|6.8|0
1630421460000|2021-08-31 14:51:00|7.64|6.84|7.62|6.82|7.65|6.85|7.62|6.82|0
1630421470000|2021-08-31 14:51:10|7.63|6.83|7.6|6.8|7.63|6.83|7.6|6.8|0
1630421480000|2021-08-31 14:51:20|7.58|6.78|7.53|6.73|7.58|6.78|7.52|6.72|0
1630421490000|2021-08-31 14:51:30|7.54|6.74|7.54|6.74|7.54|6.74|7.52|6.72|0
1630421500000|2021-08-31 14:51:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630421510000|2021-08-31 14:51:50|7.58|6.78|7.58|6.78|7.58|6.78|7.56|6.76|0
1630421520000|2021-08-31 14:52:00|7.56|6.76|7.56|6.76|7.57|6.77|7.54|6.74|0
1630421530000|2021-08-31 14:52:10|7.54|6.74|7.56|6.76|7.58|6.78|7.54|6.74|0
1630421540000|2021-08-31 14:52:20|7.52|6.72|7.52|6.72|7.52|6.72|7.51|6.71|0
1630421560000|2021-08-31 14:52:40|7.51|6.71|7.5|6.7|7.51|6.71|7.5|6.7|0
1630421570000|2021-08-31 14:52:50|7.51|6.71|7.52|6.72|7.52|6.72|7.51|6.71|0
1630421580000|2021-08-31 14:53:00|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630421590000|2021-08-31 14:53:10|7.53|6.73|7.54|6.74|7.56|6.76|7.52|6.72|0
1630421600000|2021-08-31 14:53:20|7.56|6.76|7.56|6.76|7.58|6.78|7.56|6.76|0
1630421610000|2021-08-31 14:53:30|7.55|6.75|7.55|6.75|7.56|6.76|7.54|6.74|0
1630421620000|2021-08-31 14:53:40|7.56|6.76|7.59|6.79|7.59|6.79|7.56|6.76|0
1630421630000|2021-08-31 14:53:50|7.57|6.77|7.57|6.77|7.57|6.77|7.57|6.77|0
1630421640000|2021-08-31 14:54:00|7.56|6.76|7.56|6.76|7.57|6.77|7.56|6.76|0
1630421650000|2021-08-31 14:54:10|7.57|6.77|7.59|6.79|7.59|6.79|7.57|6.77|0
1630421660000|2021-08-31 14:54:20|7.6|6.8|7.61|6.81|7.61|6.81|7.6|6.8|0
1630421670000|2021-08-31 14:54:30|7.59|6.79|7.57|6.77|7.59|6.79|7.57|6.77|0
1630421680000|2021-08-31 14:54:40|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630421690000|2021-08-31 14:54:50|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630421700000|2021-08-31 14:55:00|7.59|6.79|7.55|6.75|7.59|6.79|7.55|6.75|0
1630421710000|2021-08-31 14:55:10|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630421720000|2021-08-31 14:55:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630421730000|2021-08-31 14:55:30|7.52|6.72|7.53|6.73|7.54|6.74|7.52|6.72|0
1630421740000|2021-08-31 14:55:40|7.52|6.72|7.51|6.71|7.52|6.72|7.51|6.71|0
1630421750000|2021-08-31 14:55:50|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630421760000|2021-08-31 14:56:00|7.53|6.73|7.5|6.7|7.53|6.73|7.5|6.7|0
1630421770000|2021-08-31 14:56:10|7.52|6.72|7.52|6.72|7.52|6.72|7.52|6.72|0
1630421780000|2021-08-31 14:56:20|7.5|6.7|7.48|6.68|7.5|6.7|7.48|6.68|0
1630421790000|2021-08-31 14:56:30|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630421800000|2021-08-31 14:56:40|7.53|6.73|7.52|6.72|7.53|6.73|7.51|6.71|0
1630421810000|2021-08-31 14:56:50|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630421820000|2021-08-31 14:57:00|7.48|6.68|7.46|6.66|7.48|6.68|7.46|6.66|0
1630421830000|2021-08-31 14:57:10|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630421840000|2021-08-31 14:57:20|7.5|6.7|7.5|6.7|7.5|6.7|7.5|6.7|0
1630421850000|2021-08-31 14:57:30|7.51|6.71|7.5|6.7|7.51|6.71|7.5|6.7|0
1630421860000|2021-08-31 14:57:40|7.53|6.73|7.57|6.77|7.57|6.77|7.53|6.73|0
1630421870000|2021-08-31 14:57:50|7.55|6.75|7.55|6.75|7.55|6.75|7.53|6.73|0
1630421880000|2021-08-31 14:58:00|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630421890000|2021-08-31 14:58:10|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630421900000|2021-08-31 14:58:20|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630421910000|2021-08-31 14:58:30|7.54|6.74|7.55|6.75|7.55|6.75|7.53|6.73|0
1630421920000|2021-08-31 14:58:40|7.54|6.74|7.55|6.75|7.55|6.75|7.54|6.74|0
1630421930000|2021-08-31 14:58:50|7.53|6.73|7.53|6.73|7.55|6.75|7.53|6.73|0
1630421940000|2021-08-31 14:59:00|7.51|6.71|7.53|6.73|7.55|6.75|7.51|6.71|0
1630421950000|2021-08-31 14:59:10|7.55|6.75|7.51|6.71|7.55|6.75|7.51|6.71|0
1630421960000|2021-08-31 14:59:20|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630421970000|2021-08-31 14:59:30|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630421980000|2021-08-31 14:59:40|7.49|6.69|7.46|6.66|7.49|6.69|7.46|6.66|0
1630421990000|2021-08-31 14:59:50|7.44|6.64|7.42|6.62|7.44|6.64|7.42|6.62|0
1630422000000|2021-08-31 15:00:00|7.41|6.61|7.44|6.64|7.44|6.64|7.4|6.6|0
1630422010000|2021-08-31 15:00:10|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1630422020000|2021-08-31 15:00:20|7.46|6.66|7.44|6.64|7.46|6.66|7.44|6.64|0
1630422030000|2021-08-31 15:00:30|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630422040000|2021-08-31 15:00:40|7.42|6.62|7.4|6.6|7.44|6.64|7.4|6.6|0
1630422050000|2021-08-31 15:00:50|7.38|6.58|7.34|6.54|7.38|6.58|7.34|6.54|0
1630422060000|2021-08-31 15:01:00|7.36|6.56|7.4|6.6|7.4|6.6|7.36|6.56|0
1630422070000|2021-08-31 15:01:10|7.42|6.62|7.44|6.64|7.44|6.64|7.42|6.62|0
1630422090000|2021-08-31 15:01:30|7.45|6.65|7.42|6.62|7.45|6.65|7.42|6.62|0
1630422100000|2021-08-31 15:01:40|7.43|6.63|7.42|6.62|7.44|6.64|7.42|6.62|0
1630422110000|2021-08-31 15:01:50|7.44|6.64|7.45|6.65|7.45|6.65|7.43|6.63|0
1630422120000|2021-08-31 15:02:00|7.47|6.67|7.48|6.68|7.51|6.71|7.47|6.67|0
1630422130000|2021-08-31 15:02:10|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630422140000|2021-08-31 15:02:20|7.43|6.63|7.43|6.63|7.43|6.63|7.42|6.62|0
1630422150000|2021-08-31 15:02:30|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630422160000|2021-08-31 15:02:40|7.43|6.63|7.49|6.69|7.49|6.69|7.43|6.63|0
1630422170000|2021-08-31 15:02:50|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630422180000|2021-08-31 15:03:00|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630422190000|2021-08-31 15:03:10|7.55|6.75|7.53|6.73|7.55|6.75|7.53|6.73|0
1630422200000|2021-08-31 15:03:20|7.55|6.75|7.55|6.75|7.57|6.77|7.55|6.75|0
1630422210000|2021-08-31 15:03:30|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630422220000|2021-08-31 15:03:40|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630422230000|2021-08-31 15:03:50|7.59|6.79|7.61|6.81|7.61|6.81|7.59|6.79|0
1630422240000|2021-08-31 15:04:00|7.63|6.83|7.61|6.81|7.63|6.83|7.59|6.79|0
1630422250000|2021-08-31 15:04:10|7.59|6.79|7.59|6.79|7.59|6.79|7.59|6.79|0
1630422260000|2021-08-31 15:04:20|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630422270000|2021-08-31 15:04:30|7.65|6.85|7.67|6.87|7.67|6.87|7.65|6.85|0
1630422280000|2021-08-31 15:04:40|7.69|6.89|7.7|6.9|7.7|6.9|7.69|6.89|0
1630422290000|2021-08-31 15:04:50|7.69|6.89|7.69|6.89|7.69|6.89|7.63|6.83|0
1630422300000|2021-08-31 15:05:00|7.71|6.91|7.69|6.89|7.71|6.91|7.69|6.89|0
1630422310000|2021-08-31 15:05:10|7.67|6.87|7.65|6.85|7.67|6.87|7.65|6.85|0
1630422320000|2021-08-31 15:05:20|7.69|6.89|7.69|6.89|7.71|6.91|7.69|6.89|0
1630422330000|2021-08-31 15:05:30|7.65|6.85|7.64|6.84|7.65|6.85|7.64|6.84|0
1630422340000|2021-08-31 15:05:40|7.65|6.85|7.57|6.77|7.65|6.85|7.57|6.77|0
1630422350000|2021-08-31 15:05:50|7.55|6.75|7.57|6.77|7.57|6.77|7.55|6.75|0
1630422360000|2021-08-31 15:06:00|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630422370000|2021-08-31 15:06:10|7.57|6.77|7.53|6.73|7.57|6.77|7.53|6.73|0
1630422380000|2021-08-31 15:06:20|7.55|6.75|7.57|6.77|7.57|6.77|7.53|6.73|0
1630422390000|2021-08-31 15:06:30|7.56|6.76|7.53|6.73|7.56|6.76|7.53|6.73|0
1630422400000|2021-08-31 15:06:40|7.55|6.75|7.55|6.75|7.55|6.75|7.53|6.73|0
1630422410000|2021-08-31 15:06:50|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630422430000|2021-08-31 15:07:10|7.54|6.74|7.51|6.71|7.54|6.74|7.51|6.71|0
1630422440000|2021-08-31 15:07:20|7.53|6.73|7.53|6.73|7.55|6.75|7.53|6.73|0
1630422450000|2021-08-31 15:07:30|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630422460000|2021-08-31 15:07:40|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630422470000|2021-08-31 15:07:50|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630422480000|2021-08-31 15:08:00|7.51|6.71|7.49|6.69|7.53|6.73|7.49|6.69|0
1630422500000|2021-08-31 15:08:20|7.48|6.68|7.47|6.67|7.49|6.69|7.47|6.67|0
1630422510000|2021-08-31 15:08:30|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630422520000|2021-08-31 15:08:40|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630422530000|2021-08-31 15:08:50|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630422540000|2021-08-31 15:09:00|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630422550000|2021-08-31 15:09:10|7.45|6.65|7.47|6.67|7.47|6.67|7.45|6.65|0
1630422560000|2021-08-31 15:09:20|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630422570000|2021-08-31 15:09:30|7.52|6.72|7.51|6.71|7.53|6.73|7.51|6.71|0
1630422580000|2021-08-31 15:09:40|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630422590000|2021-08-31 15:09:50|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630422600000|2021-08-31 15:10:00|7.53|6.73|7.55|6.75|7.55|6.75|7.53|6.73|0
1630422610000|2021-08-31 15:10:10|7.53|6.73|7.53|6.73|7.54|6.74|7.53|6.73|0
1630422620000|2021-08-31 15:10:20|7.55|6.75|7.51|6.71|7.55|6.75|7.51|6.71|0
1630422630000|2021-08-31 15:10:30|7.53|6.73|7.51|6.71|7.53|6.73|7.51|6.71|0
1630422640000|2021-08-31 15:10:40|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630422650000|2021-08-31 15:10:50|7.51|6.71|7.5|6.7|7.51|6.71|7.5|6.7|0
1630422660000|2021-08-31 15:11:00|7.51|6.71|7.51|6.71|7.53|6.73|7.51|6.71|0
1630422670000|2021-08-31 15:11:10|7.49|6.69|7.49|6.69|7.51|6.71|7.49|6.69|0
1630422680000|2021-08-31 15:11:20|7.51|6.71|7.54|6.74|7.54|6.74|7.51|6.71|0
1630422690000|2021-08-31 15:11:30|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630422700000|2021-08-31 15:11:40|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630422710000|2021-08-31 15:11:50|7.53|6.73|7.54|6.74|7.54|6.74|7.51|6.71|0
1630422720000|2021-08-31 15:12:00|7.53|6.73|7.53|6.73|7.53|6.73|7.53|6.73|0
1630422730000|2021-08-31 15:12:10|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1630422740000|2021-08-31 15:12:20|7.51|6.71|7.52|6.72|7.52|6.72|7.51|6.71|0
1630422750000|2021-08-31 15:12:30|7.54|6.74|7.55|6.75|7.55|6.75|7.54|6.74|0
1630422760000|2021-08-31 15:12:40|7.54|6.74|7.54|6.74|7.54|6.74|7.52|6.72|0
1630422780000|2021-08-31 15:13:00|7.52|6.72|7.52|6.72|7.52|6.72|7.51|6.71|0
1630422800000|2021-08-31 15:13:20|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630422820000|2021-08-31 15:13:40|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630422830000|2021-08-31 15:13:50|7.56|6.76|7.54|6.74|7.56|6.76|7.54|6.74|0
1630422840000|2021-08-31 15:14:00|7.56|6.76|7.54|6.74|7.56|6.76|7.52|6.72|0
1630422850000|2021-08-31 15:14:10|7.55|6.75|7.52|6.72|7.56|6.76|7.52|6.72|0
1630422860000|2021-08-31 15:14:20|7.54|6.74|7.6|6.8|7.6|6.8|7.54|6.74|0
1630422870000|2021-08-31 15:14:30|7.58|6.78|7.58|6.78|7.58|6.78|7.58|6.78|0
1630422880000|2021-08-31 15:14:40|7.56|6.76|7.56|6.76|7.56|6.76|7.56|6.76|0
1630422890000|2021-08-31 15:14:50|7.54|6.74|7.57|6.77|7.57|6.77|7.54|6.74|0
1630422900000|2021-08-31 15:15:00|7.56|6.76|7.52|6.72|7.56|6.76|7.52|6.72|0
1630422910000|2021-08-31 15:15:10|7.51|6.71|7.5|6.7|7.51|6.71|7.48|6.68|0
1630422930000|2021-08-31 15:15:30|7.48|6.68|7.47|6.67|7.48|6.68|7.47|6.67|0
1630422950000|2021-08-31 15:15:50|7.46|6.66|7.43|6.63|7.46|6.66|7.43|6.63|0
1630422960000|2021-08-31 15:16:00|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630422970000|2021-08-31 15:16:10|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630422980000|2021-08-31 15:16:20|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1630422990000|2021-08-31 15:16:30|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630423000000|2021-08-31 15:16:40|7.37|6.57|7.33|6.53|7.37|6.57|7.33|6.53|0
1630423020000|2021-08-31 15:17:00|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630423030000|2021-08-31 15:17:10|7.31|6.51|7.29|6.49|7.31|6.51|7.29|6.49|0
1630423040000|2021-08-31 15:17:20|7.27|6.47|7.27|6.47|7.29|6.49|7.27|6.47|0
1630423050000|2021-08-31 15:17:30|7.29|6.49|7.31|6.51|7.31|6.51|7.29|6.49|0
1630423060000|2021-08-31 15:17:40|7.29|6.49|7.31|6.51|7.31|6.51|7.29|6.49|0
1630423070000|2021-08-31 15:17:50|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630423080000|2021-08-31 15:18:00|7.3|6.5|7.27|6.47|7.3|6.5|7.27|6.47|0
1630423090000|2021-08-31 15:18:10|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630423100000|2021-08-31 15:18:20|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630423120000|2021-08-31 15:18:40|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630423130000|2021-08-31 15:18:50|7.25|6.45|7.24|6.44|7.25|6.45|7.24|6.44|0
1630423140000|2021-08-31 15:19:00|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1630423160000|2021-08-31 15:19:20|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630423170000|2021-08-31 15:19:30|7.24|6.44|7.25|6.45|7.25|6.45|7.24|6.44|0
1630423180000|2021-08-31 15:19:40|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630423190000|2021-08-31 15:19:50|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1630423210000|2021-08-31 15:20:10|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630423220000|2021-08-31 15:20:20|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630423230000|2021-08-31 15:20:30|7.18|6.38|7.16|6.36|7.18|6.38|7.16|6.36|0
1630423240000|2021-08-31 15:20:40|7.18|6.38|7.16|6.36|7.18|6.38|7.16|6.36|0
1630423250000|2021-08-31 15:20:50|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630423260000|2021-08-31 15:21:00|7.12|6.32|7.12|6.32|7.12|6.32|7.11|6.31|0
1630423270000|2021-08-31 15:21:10|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630423290000|2021-08-31 15:21:30|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630423300000|2021-08-31 15:21:40|7.14|6.34|7.16|6.36|7.16|6.36|7.14|6.34|0
1630423310000|2021-08-31 15:21:50|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630423320000|2021-08-31 15:22:00|7.12|6.32|7.12|6.32|7.12|6.32|7.12|6.32|0
1630423330000|2021-08-31 15:22:10|7.13|6.33|7.18|6.38|7.18|6.38|7.13|6.33|0
1630423340000|2021-08-31 15:22:20|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630423360000|2021-08-31 15:22:40|7.18|6.38|7.2|6.4|7.2|6.4|7.18|6.38|0
1630423370000|2021-08-31 15:22:50|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630423380000|2021-08-31 15:23:00|7.23|6.43|7.21|6.41|7.23|6.43|7.21|6.41|0
1630423390000|2021-08-31 15:23:10|7.23|6.43|7.24|6.44|7.24|6.44|7.23|6.43|0
1630423400000|2021-08-31 15:23:20|7.23|6.43|7.27|6.47|7.27|6.47|7.23|6.43|0
1630423420000|2021-08-31 15:23:40|7.25|6.45|7.27|6.47|7.27|6.47|7.25|6.45|0
1630423430000|2021-08-31 15:23:50|7.29|6.49|7.27|6.47|7.29|6.49|7.27|6.47|0
1630423440000|2021-08-31 15:24:00|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630423450000|2021-08-31 15:24:10|7.24|6.44|7.25|6.45|7.25|6.45|7.24|6.44|0
1630423460000|2021-08-31 15:24:20|7.23|6.43|7.24|6.44|7.25|6.45|7.23|6.43|0
1630423470000|2021-08-31 15:24:30|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630423480000|2021-08-31 15:24:40|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630423500000|2021-08-31 15:25:00|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630423510000|2021-08-31 15:25:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630423520000|2021-08-31 15:25:20|7.27|6.47|7.31|6.51|7.31|6.51|7.27|6.47|0
1630423530000|2021-08-31 15:25:30|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630423540000|2021-08-31 15:25:40|7.31|6.51|7.31|6.51|7.33|6.53|7.31|6.51|0
1630423550000|2021-08-31 15:25:50|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630423580000|2021-08-31 15:26:20|7.34|6.54|7.34|6.54|7.34|6.54|7.34|6.54|0
1630423590000|2021-08-31 15:26:30|7.35|6.55|7.34|6.54|7.35|6.55|7.34|6.54|0
1630423600000|2021-08-31 15:26:40|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630423610000|2021-08-31 15:26:50|7.31|6.51|7.31|6.51|7.33|6.53|7.31|6.51|0
1630423620000|2021-08-31 15:27:00|7.29|6.49|7.29|6.49|7.29|6.49|7.27|6.47|0
1630423630000|2021-08-31 15:27:10|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1630423640000|2021-08-31 15:27:20|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630423650000|2021-08-31 15:27:30|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630423660000|2021-08-31 15:27:40|7.31|6.51|7.31|6.51|7.32|6.52|7.31|6.51|0
1630423670000|2021-08-31 15:27:50|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630423680000|2021-08-31 15:28:00|7.31|6.51|7.31|6.51|7.31|6.51|7.31|6.51|0
1630423690000|2021-08-31 15:28:10|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630423700000|2021-08-31 15:28:20|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630423710000|2021-08-31 15:28:30|7.34|6.54|7.34|6.54|7.34|6.54|7.33|6.53|0
1630423730000|2021-08-31 15:28:50|7.36|6.56|7.34|6.54|7.36|6.56|7.34|6.54|0
1630423740000|2021-08-31 15:29:00|7.35|6.55|7.34|6.54|7.36|6.56|7.34|6.54|0
1630423750000|2021-08-31 15:29:10|8.08|7.28|8.12|7.32|8.14|7.34|8.08|7.28|0
1630423760000|2021-08-31 15:29:20|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630423770000|2021-08-31 15:29:30|8.1|7.3|8.07|7.27|8.1|7.3|8.07|7.27|0
1630423780000|2021-08-31 15:29:40|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630423800000|2021-08-31 15:30:00|8.12|7.32|8.06|7.26|8.12|7.32|8.06|7.26|0
1630423810000|2021-08-31 15:30:10|8.04|7.24|8.06|7.26|8.06|7.26|8.04|7.24|0
1630423820000|2021-08-31 15:30:20|8.04|7.24|8.04|7.24|8.08|7.28|8.04|7.24|0
1630423830000|2021-08-31 15:30:30|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630423850000|2021-08-31 15:30:50|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630423860000|2021-08-31 15:31:00|8.02|7.22|8.06|7.26|8.06|7.26|8.02|7.22|0
1630423870000|2021-08-31 15:31:10|8.07|7.27|8.06|7.26|8.07|7.27|8.06|7.26|0
1630423880000|2021-08-31 15:31:20|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630423900000|2021-08-31 15:31:40|8.09|7.29|8.08|7.28|8.09|7.29|8.06|7.26|0
1630423910000|2021-08-31 15:31:50|8.07|7.27|8.1|7.3|8.1|7.3|8.07|7.27|0
1630423920000|2021-08-31 15:32:00|8.14|7.34|8.1|7.3|8.14|7.34|8.1|7.3|0
1630423930000|2021-08-31 15:32:10|8.08|7.28|8.07|7.27|8.08|7.28|8.07|7.27|0
1630423940000|2021-08-31 15:32:20|8.08|7.28|8.04|7.24|8.08|7.28|8.04|7.24|0
1630423950000|2021-08-31 15:32:30|8.06|7.26|8.08|7.28|8.08|7.28|8.05|7.25|0
1630423960000|2021-08-31 15:32:40|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630423970000|2021-08-31 15:32:50|8.06|7.26|8.06|7.26|8.06|7.26|8.05|7.25|0
1630423980000|2021-08-31 15:33:00|8.08|7.28|8.04|7.24|8.08|7.28|8.04|7.24|0
1630423990000|2021-08-31 15:33:10|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630424000000|2021-08-31 15:33:20|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630424010000|2021-08-31 15:33:30|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630424030000|2021-08-31 15:33:50|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630424040000|2021-08-31 15:34:00|8.02|7.22|8.02|7.22|8.02|7.22|8|7.2|0
1630424050000|2021-08-31 15:34:10|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630424060000|2021-08-31 15:34:20|8.06|7.26|8.06|7.26|8.06|7.26|8.05|7.25|0
1630424070000|2021-08-31 15:34:30|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630424080000|2021-08-31 15:34:40|8|7.2|8|7.2|8|7.2|8|7.2|0
1630424090000|2021-08-31 15:34:50|7.98|7.18|7.98|7.18|7.98|7.18|7.96|7.16|0
1630424100000|2021-08-31 15:35:00|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630424120000|2021-08-31 15:35:20|7.94|7.14|7.94|7.14|7.96|7.16|7.94|7.14|0
1630424130000|2021-08-31 15:35:30|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630424150000|2021-08-31 15:35:50|7.96|7.16|7.92|7.12|7.96|7.16|7.92|7.12|0
1630424160000|2021-08-31 15:36:00|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630424170000|2021-08-31 15:36:10|7.92|7.12|7.88|7.08|7.92|7.12|7.88|7.08|0
1630424180000|2021-08-31 15:36:20|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630424190000|2021-08-31 15:36:30|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630424200000|2021-08-31 15:36:40|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630424210000|2021-08-31 15:36:50|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630424220000|2021-08-31 15:37:00|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630424230000|2021-08-31 15:37:10|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630424240000|2021-08-31 15:37:20|7.96|7.16|7.96|7.16|7.96|7.16|7.94|7.14|0
1630424250000|2021-08-31 15:37:30|7.95|7.15|7.94|7.14|7.95|7.15|7.94|7.14|0
1630424260000|2021-08-31 15:37:40|7.96|7.16|7.96|7.16|7.96|7.16|7.94|7.14|0
1630424270000|2021-08-31 15:37:50|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630424290000|2021-08-31 15:38:10|7.95|7.15|7.99|7.19|7.99|7.19|7.95|7.15|0
1630424300000|2021-08-31 15:38:20|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1630424320000|2021-08-31 15:38:40|8.01|7.21|7.97|7.17|8.01|7.21|7.97|7.17|0
1630424330000|2021-08-31 15:38:50|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630424340000|2021-08-31 15:39:00|8.01|7.21|7.97|7.17|8.01|7.21|7.97|7.17|0
1630424350000|2021-08-31 15:39:10|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630424360000|2021-08-31 15:39:20|7.94|7.14|7.93|7.13|7.94|7.14|7.93|7.13|0
1630424370000|2021-08-31 15:39:30|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630424380000|2021-08-31 15:39:40|7.93|7.13|7.93|7.13|7.95|7.15|7.93|7.13|0
1630424390000|2021-08-31 15:39:50|7.95|7.15|7.95|7.15|7.95|7.15|7.93|7.13|0
1630424400000|2021-08-31 15:40:00|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630424410000|2021-08-31 15:40:10|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630424430000|2021-08-31 15:40:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630424440000|2021-08-31 15:40:40|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630424450000|2021-08-31 15:40:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630424460000|2021-08-31 15:41:00|7.89|7.09|7.89|7.09|7.89|7.09|7.87|7.07|0
1630424470000|2021-08-31 15:41:10|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424480000|2021-08-31 15:41:20|7.88|7.08|7.89|7.09|7.89|7.09|7.88|7.08|0
1630424490000|2021-08-31 15:41:30|7.91|7.11|7.93|7.13|7.93|7.13|7.91|7.11|0
1630424500000|2021-08-31 15:41:40|7.92|7.12|7.95|7.15|7.95|7.15|7.92|7.12|0
1630424520000|2021-08-31 15:42:00|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630424530000|2021-08-31 15:42:10|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630424540000|2021-08-31 15:42:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424550000|2021-08-31 15:42:30|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630424560000|2021-08-31 15:42:40|7.85|7.05|7.85|7.05|7.87|7.07|7.85|7.05|0
1630424580000|2021-08-31 15:43:00|7.83|7.03|7.83|7.03|7.85|7.05|7.83|7.03|0
1630424590000|2021-08-31 15:43:10|7.85|7.05|7.86|7.06|7.86|7.06|7.85|7.05|0
1630424600000|2021-08-31 15:43:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424610000|2021-08-31 15:43:30|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630424620000|2021-08-31 15:43:40|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630424630000|2021-08-31 15:43:50|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630424650000|2021-08-31 15:44:10|7.84|7.04|7.83|7.03|7.84|7.04|7.83|7.03|0
1630424660000|2021-08-31 15:44:20|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630424700000|2021-08-31 15:45:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630424710000|2021-08-31 15:45:10|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424730000|2021-08-31 15:45:30|7.89|7.09|7.89|7.09|7.89|7.09|7.87|7.07|0
1630424740000|2021-08-31 15:45:40|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630424750000|2021-08-31 15:45:50|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424760000|2021-08-31 15:46:00|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630424770000|2021-08-31 15:46:10|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630424780000|2021-08-31 15:46:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630424790000|2021-08-31 15:46:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630424800000|2021-08-31 15:46:40|7.91|7.11|7.91|7.11|7.91|7.11|7.89|7.09|0
1630424820000|2021-08-31 15:47:00|7.93|7.13|7.93|7.13|7.93|7.13|7.91|7.11|0
1630424830000|2021-08-31 15:47:10|7.91|7.11|7.87|7.07|7.91|7.11|7.87|7.07|0
1630424840000|2021-08-31 15:47:20|7.89|7.09|7.89|7.09|7.89|7.09|7.88|7.08|0
1630424850000|2021-08-31 15:47:30|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630424870000|2021-08-31 15:47:50|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630424880000|2021-08-31 15:48:00|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424890000|2021-08-31 15:48:10|7.89|7.09|7.88|7.08|7.89|7.09|7.88|7.08|0
1630424900000|2021-08-31 15:48:20|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630424910000|2021-08-31 15:48:30|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630424920000|2021-08-31 15:48:40|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630424930000|2021-08-31 15:48:50|7.88|7.08|7.89|7.09|7.89|7.09|7.88|7.08|0
1630424960000|2021-08-31 15:49:20|7.87|7.07|7.87|7.07|7.89|7.09|7.87|7.07|0
1630424980000|2021-08-31 15:49:40|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630424990000|2021-08-31 15:49:50|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630425000000|2021-08-31 15:50:00|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630425010000|2021-08-31 15:50:10|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630425030000|2021-08-31 15:50:30|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1630425040000|2021-08-31 15:50:40|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630425060000|2021-08-31 15:51:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630425070000|2021-08-31 15:51:10|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630425080000|2021-08-31 15:51:20|7.85|7.05|7.87|7.07|7.87|7.07|7.85|7.05|0
1630425100000|2021-08-31 15:51:40|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630425110000|2021-08-31 15:51:50|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630425120000|2021-08-31 15:52:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630425130000|2021-08-31 15:52:10|7.91|7.11|7.9|7.1|7.91|7.11|7.89|7.09|0
1630425140000|2021-08-31 15:52:20|7.91|7.11|7.91|7.11|7.91|7.11|7.89|7.09|0
1630425170000|2021-08-31 15:52:50|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630425190000|2021-08-31 15:53:10|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630425200000|2021-08-31 15:53:20|7.97|7.17|7.97|7.17|7.97|7.17|7.97|7.17|0
1630425210000|2021-08-31 15:53:30|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630425220000|2021-08-31 15:53:40|7.95|7.15|7.96|7.16|7.96|7.16|7.95|7.15|0
1630425230000|2021-08-31 15:53:50|7.95|7.15|7.95|7.15|7.96|7.16|7.95|7.15|0
1630425240000|2021-08-31 15:54:00|7.94|7.14|7.93|7.13|7.94|7.14|7.93|7.13|0
1630425250000|2021-08-31 15:54:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630425260000|2021-08-31 15:54:20|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630425270000|2021-08-31 15:54:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630425280000|2021-08-31 15:54:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630425300000|2021-08-31 15:55:00|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630425310000|2021-08-31 15:55:10|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630425320000|2021-08-31 15:55:20|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630425330000|2021-08-31 15:55:30|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630425340000|2021-08-31 15:55:40|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630425350000|2021-08-31 15:55:50|7.91|7.11|7.92|7.12|7.92|7.12|7.91|7.11|0
1630425360000|2021-08-31 15:56:00|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630425380000|2021-08-31 15:56:20|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630425400000|2021-08-31 15:56:40|7.87|7.07|7.86|7.06|7.87|7.07|7.86|7.06|0
1630425410000|2021-08-31 15:56:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630425420000|2021-08-31 15:57:00|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630425430000|2021-08-31 15:57:10|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630425440000|2021-08-31 15:57:20|7.91|7.11|7.9|7.1|7.91|7.11|7.9|7.1|0
1630425450000|2021-08-31 15:57:30|7.88|7.08|7.89|7.09|7.89|7.09|7.88|7.08|0
1630425460000|2021-08-31 15:57:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630425480000|2021-08-31 15:58:00|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630425490000|2021-08-31 15:58:10|7.91|7.11|7.9|7.1|7.91|7.11|7.9|7.1|0
1630425500000|2021-08-31 15:58:20|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630425510000|2021-08-31 15:58:30|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630425520000|2021-08-31 15:58:40|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630425540000|2021-08-31 15:59:00|7.9|7.1|7.91|7.11|7.91|7.11|7.9|7.1|0
1630425550000|2021-08-31 15:59:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630425570000|2021-08-31 15:59:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630425590000|2021-08-31 15:59:50|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630425600000|2021-08-31 16:00:00|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630425610000|2021-08-31 16:00:10|7.92|7.12|7.96|7.16|7.96|7.16|7.92|7.12|0
1630425620000|2021-08-31 16:00:20|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630425630000|2021-08-31 16:00:30|7.95|7.15|7.94|7.14|7.96|7.16|7.94|7.14|0
1630425640000|2021-08-31 16:00:40|7.96|7.16|8|7.2|8|7.2|7.96|7.16|0
1630425660000|2021-08-31 16:01:00|8.01|7.21|8.02|7.22|8.02|7.22|8.01|7.21|0
1630425670000|2021-08-31 16:01:10|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630425690000|2021-08-31 16:01:30|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630425700000|2021-08-31 16:01:40|8.04|7.24|8.06|7.26|8.06|7.26|8.04|7.24|0
1630425710000|2021-08-31 16:01:50|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630425720000|2021-08-31 16:02:00|8.04|7.24|8.06|7.26|8.06|7.26|8.04|7.24|0
1630425730000|2021-08-31 16:02:10|8.04|7.24|8.02|7.22|8.04|7.24|8.02|7.22|0
1630425740000|2021-08-31 16:02:20|8|7.2|8|7.2|8|7.2|8|7.2|0
1630425750000|2021-08-31 16:02:30|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630425760000|2021-08-31 16:02:40|8.02|7.22|8.02|7.22|8.02|7.22|8.02|7.22|0
1630425790000|2021-08-31 16:03:10|8.01|7.21|8|7.2|8.01|7.21|8|7.2|0
1630425800000|2021-08-31 16:03:20|7.98|7.18|8|7.2|8|7.2|7.98|7.18|0
1630425810000|2021-08-31 16:03:30|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630425820000|2021-08-31 16:03:40|7.98|7.18|8.02|7.22|8.02|7.22|7.98|7.18|0
1630425840000|2021-08-31 16:04:00|7.99|7.19|7.98|7.18|7.99|7.19|7.98|7.18|0
1630425850000|2021-08-31 16:04:10|8|7.2|8|7.2|8|7.2|8|7.2|0
1630425860000|2021-08-31 16:04:20|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630425890000|2021-08-31 16:04:50|8|7.2|8|7.2|8|7.2|8|7.2|0
1630425900000|2021-08-31 16:05:00|8.02|7.22|7.99|7.19|8.02|7.22|7.99|7.19|0
1630425910000|2021-08-31 16:05:10|8|7.2|7.96|7.16|8|7.2|7.96|7.16|0
1630425950000|2021-08-31 16:05:50|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630425960000|2021-08-31 16:06:00|7.94|7.14|7.94|7.14|7.94|7.14|7.93|7.13|0
1630425970000|2021-08-31 16:06:10|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630425980000|2021-08-31 16:06:20|7.94|7.14|7.94|7.14|7.94|7.14|7.92|7.12|0
1630425990000|2021-08-31 16:06:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630426000000|2021-08-31 16:06:40|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630426010000|2021-08-31 16:06:50|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630426030000|2021-08-31 16:07:10|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630426050000|2021-08-31 16:07:30|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630426070000|2021-08-31 16:07:50|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630426080000|2021-08-31 16:08:00|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630426100000|2021-08-31 16:08:20|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630426110000|2021-08-31 16:08:30|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630426130000|2021-08-31 16:08:50|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630426140000|2021-08-31 16:09:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630426160000|2021-08-31 16:09:20|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630426180000|2021-08-31 16:09:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630426190000|2021-08-31 16:09:50|7.97|7.17|7.95|7.15|7.97|7.17|7.95|7.15|0
1630426210000|2021-08-31 16:10:10|7.97|7.17|8.01|7.21|8.01|7.21|7.97|7.17|0
1630426260000|2021-08-31 16:11:00|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630426270000|2021-08-31 16:11:10|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630426280000|2021-08-31 16:11:20|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630426310000|2021-08-31 16:11:50|8.01|7.21|7.99|7.19|8.03|7.23|7.99|7.19|0
1630426320000|2021-08-31 16:12:00|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630426330000|2021-08-31 16:12:10|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426340000|2021-08-31 16:12:20|8.05|7.25|8.03|7.23|8.05|7.25|8.03|7.23|0
1630426350000|2021-08-31 16:12:30|8.05|7.25|8.01|7.21|8.05|7.25|8.01|7.21|0
1630426360000|2021-08-31 16:12:40|7.99|7.19|7.99|7.19|8.01|7.21|7.99|7.19|0
1630426370000|2021-08-31 16:12:50|7.98|7.18|7.97|7.17|7.98|7.18|7.97|7.17|0
1630426380000|2021-08-31 16:13:00|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630426390000|2021-08-31 16:13:10|8|7.2|8.01|7.21|8.01|7.21|8|7.2|0
1630426400000|2021-08-31 16:13:20|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630426410000|2021-08-31 16:13:30|8.01|7.21|8.01|7.21|8.01|7.21|8|7.2|0
1630426430000|2021-08-31 16:13:50|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630426460000|2021-08-31 16:14:20|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630426470000|2021-08-31 16:14:30|7.99|7.19|7.99|7.19|7.99|7.19|7.99|7.19|0
1630426480000|2021-08-31 16:14:40|8|7.2|8.01|7.21|8.01|7.21|8|7.2|0
1630426490000|2021-08-31 16:14:50|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630426500000|2021-08-31 16:15:00|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630426510000|2021-08-31 16:15:10|8.03|7.23|8.01|7.21|8.03|7.23|8.01|7.21|0
1630426520000|2021-08-31 16:15:20|8.03|7.23|8.02|7.22|8.03|7.23|8.01|7.21|0
1630426530000|2021-08-31 16:15:30|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630426550000|2021-08-31 16:15:50|8|7.2|8.01|7.21|8.01|7.21|8|7.2|0
1630426580000|2021-08-31 16:16:20|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426590000|2021-08-31 16:16:30|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630426600000|2021-08-31 16:16:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426610000|2021-08-31 16:16:50|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630426620000|2021-08-31 16:17:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426630000|2021-08-31 16:17:10|8.02|7.22|8.01|7.21|8.02|7.22|8.01|7.21|0
1630426660000|2021-08-31 16:17:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426670000|2021-08-31 16:17:50|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630426680000|2021-08-31 16:18:00|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630426740000|2021-08-31 16:19:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426760000|2021-08-31 16:19:20|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630426770000|2021-08-31 16:19:30|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630426780000|2021-08-31 16:19:40|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630426800000|2021-08-31 16:20:00|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630426810000|2021-08-31 16:20:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630426830000|2021-08-31 16:20:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630426840000|2021-08-31 16:20:40|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630426850000|2021-08-31 16:20:50|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630426860000|2021-08-31 16:21:00|8.07|7.27|8.03|7.23|8.07|7.27|8.03|7.23|0
1630426870000|2021-08-31 16:21:10|8.05|7.25|8.03|7.23|8.05|7.25|8.03|7.23|0
1630426880000|2021-08-31 16:21:20|8.05|7.25|8.06|7.26|8.07|7.27|8.05|7.25|0
1630426890000|2021-08-31 16:21:30|8.05|7.25|8.07|7.27|8.07|7.27|8.05|7.25|0
1630426900000|2021-08-31 16:21:40|8.06|7.26|8.05|7.25|8.06|7.26|8.05|7.25|0
1630426910000|2021-08-31 16:21:50|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426930000|2021-08-31 16:22:10|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630426940000|2021-08-31 16:22:20|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426960000|2021-08-31 16:22:40|8.04|7.24|8.01|7.21|8.04|7.24|8.01|7.21|0
1630426970000|2021-08-31 16:22:50|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630426980000|2021-08-31 16:23:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630426990000|2021-08-31 16:23:10|8.04|7.24|8.04|7.24|8.04|7.24|8.04|7.24|0
1630427000000|2021-08-31 16:23:20|8.03|7.23|8.03|7.23|8.05|7.25|8.03|7.23|0
1630427010000|2021-08-31 16:23:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630427020000|2021-08-31 16:23:40|8.07|7.27|8.03|7.23|8.07|7.27|8.03|7.23|0
1630427040000|2021-08-31 16:24:00|8.01|7.21|8.01|7.21|8.03|7.23|8.01|7.21|0
1630427050000|2021-08-31 16:24:10|8|7.2|7.99|7.19|8.01|7.21|7.99|7.19|0
1630427060000|2021-08-31 16:24:20|7.97|7.17|7.94|7.14|7.97|7.17|7.94|7.14|0
1630427070000|2021-08-31 16:24:30|7.93|7.13|7.93|7.13|7.93|7.13|7.93|7.13|0
1630427080000|2021-08-31 16:24:40|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630427090000|2021-08-31 16:24:50|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630427100000|2021-08-31 16:25:00|7.95|7.15|7.97|7.17|7.97|7.17|7.95|7.15|0
1630427110000|2021-08-31 16:25:10|7.95|7.15|7.93|7.13|7.95|7.15|7.93|7.13|0
1630427120000|2021-08-31 16:25:20|7.95|7.15|7.97|7.17|7.97|7.17|7.93|7.13|0
1630427130000|2021-08-31 16:25:30|7.96|7.16|7.96|7.16|7.96|7.16|7.95|7.15|0
1630427140000|2021-08-31 16:25:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630427150000|2021-08-31 16:25:50|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630427200000|2021-08-31 16:26:40|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630427220000|2021-08-31 16:27:00|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630427230000|2021-08-31 16:27:10|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630427250000|2021-08-31 16:27:30|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630427260000|2021-08-31 16:27:40|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630427290000|2021-08-31 16:28:10|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427300000|2021-08-31 16:28:20|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630427310000|2021-08-31 16:28:30|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427320000|2021-08-31 16:28:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427330000|2021-08-31 16:28:50|7.88|7.08|7.87|7.07|7.88|7.08|7.87|7.07|0
1630427340000|2021-08-31 16:29:00|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630427350000|2021-08-31 16:29:10|7.86|7.06|7.86|7.06|7.86|7.06|7.84|7.04|0
1630427360000|2021-08-31 16:29:20|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427370000|2021-08-31 16:29:30|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630427380000|2021-08-31 16:29:40|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630427390000|2021-08-31 16:29:50|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630427400000|2021-08-31 16:30:00|7.86|7.06|7.86|7.06|7.86|7.06|7.84|7.04|0
1630427410000|2021-08-31 16:30:10|7.88|7.08|7.86|7.06|7.88|7.08|7.86|7.06|0
1630427430000|2021-08-31 16:30:30|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630427440000|2021-08-31 16:30:40|7.85|7.05|7.86|7.06|7.86|7.06|7.85|7.05|0
1630427450000|2021-08-31 16:30:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427470000|2021-08-31 16:31:10|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427480000|2021-08-31 16:31:20|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630427500000|2021-08-31 16:31:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427520000|2021-08-31 16:32:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630427530000|2021-08-31 16:32:10|7.88|7.08|7.86|7.06|7.88|7.08|7.86|7.06|0
1630427540000|2021-08-31 16:32:20|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427570000|2021-08-31 16:32:50|7.86|7.06|7.86|7.06|7.88|7.08|7.86|7.06|0
1630427580000|2021-08-31 16:33:00|7.87|7.07|7.88|7.08|7.88|7.08|7.87|7.07|0
1630427590000|2021-08-31 16:33:10|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630427610000|2021-08-31 16:33:30|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427620000|2021-08-31 16:33:40|7.88|7.08|7.86|7.06|7.88|7.08|7.86|7.06|0
1630427630000|2021-08-31 16:33:50|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630427640000|2021-08-31 16:34:00|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630427650000|2021-08-31 16:34:10|7.85|7.05|7.84|7.04|7.85|7.05|7.84|7.04|0
1630427660000|2021-08-31 16:34:20|7.86|7.06|7.86|7.06|7.86|7.06|7.84|7.04|0
1630427670000|2021-08-31 16:34:30|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630427700000|2021-08-31 16:35:00|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630427710000|2021-08-31 16:35:10|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630427720000|2021-08-31 16:35:20|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630427730000|2021-08-31 16:35:30|7.83|7.03|7.84|7.04|7.84|7.04|7.83|7.03|0
1630427740000|2021-08-31 16:35:40|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630427780000|2021-08-31 16:36:20|7.88|7.08|7.88|7.08|7.88|7.08|7.86|7.06|0
1630427790000|2021-08-31 16:36:30|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1630427800000|2021-08-31 16:36:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630427810000|2021-08-31 16:36:50|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427820000|2021-08-31 16:37:00|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630427830000|2021-08-31 16:37:10|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630427840000|2021-08-31 16:37:20|7.87|7.07|7.84|7.04|7.87|7.07|7.84|7.04|0
1630427850000|2021-08-31 16:37:30|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630427860000|2021-08-31 16:37:40|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630427880000|2021-08-31 16:38:00|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630427910000|2021-08-31 16:38:30|7.88|7.08|7.9|7.1|7.9|7.1|7.88|7.08|0
1630427920000|2021-08-31 16:38:40|7.89|7.09|7.9|7.1|7.9|7.1|7.89|7.09|0
1630427970000|2021-08-31 16:39:30|7.88|7.08|7.89|7.09|7.89|7.09|7.88|7.08|0
1630427980000|2021-08-31 16:39:40|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630428000000|2021-08-31 16:40:00|7.88|7.08|7.88|7.08|7.88|7.08|7.88|7.08|0
1630428010000|2021-08-31 16:40:10|7.9|7.1|7.9|7.1|7.9|7.1|7.9|7.1|0
1630428020000|2021-08-31 16:40:20|7.92|7.12|7.91|7.11|7.92|7.12|7.9|7.1|0
1630428030000|2021-08-31 16:40:30|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630428050000|2021-08-31 16:40:50|7.92|7.12|7.9|7.1|7.92|7.12|7.9|7.1|0
1630428070000|2021-08-31 16:41:10|7.91|7.11|7.92|7.12|7.92|7.12|7.91|7.11|0
1630428080000|2021-08-31 16:41:20|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630428110000|2021-08-31 16:41:50|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630428130000|2021-08-31 16:42:10|7.93|7.13|7.91|7.11|7.93|7.13|7.91|7.11|0
1630428140000|2021-08-31 16:42:20|7.89|7.09|7.91|7.11|7.91|7.11|7.89|7.09|0
1630428150000|2021-08-31 16:42:30|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630428160000|2021-08-31 16:42:40|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630428170000|2021-08-31 16:42:50|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630428180000|2021-08-31 16:43:00|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630428190000|2021-08-31 16:43:10|7.89|7.09|7.87|7.07|7.89|7.09|7.87|7.07|0
1630428200000|2021-08-31 16:43:20|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630428210000|2021-08-31 16:43:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630428220000|2021-08-31 16:43:40|7.89|7.09|7.89|7.09|7.89|7.09|7.87|7.07|0
1630428230000|2021-08-31 16:43:50|7.88|7.08|7.85|7.05|7.88|7.08|7.85|7.05|0
1630428260000|2021-08-31 16:44:20|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630428270000|2021-08-31 16:44:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630428290000|2021-08-31 16:44:50|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1630428300000|2021-08-31 16:45:00|7.91|7.11|7.91|7.11|7.91|7.11|7.91|7.11|0
1630428310000|2021-08-31 16:45:10|7.9|7.1|7.91|7.11|7.91|7.11|7.9|7.1|0
1630428320000|2021-08-31 16:45:20|7.93|7.13|7.89|7.09|7.93|7.13|7.89|7.09|0
1630428330000|2021-08-31 16:45:30|7.91|7.11|7.89|7.09|7.91|7.11|7.89|7.09|0
1630428340000|2021-08-31 16:45:40|7.9|7.1|7.91|7.11|7.91|7.11|7.89|7.09|0
1630428370000|2021-08-31 16:46:10|7.92|7.12|7.91|7.11|7.93|7.13|7.91|7.11|0
1630428390000|2021-08-31 16:46:30|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630428420000|2021-08-31 16:47:00|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630428430000|2021-08-31 16:47:10|7.7|6.9|7.7|6.9|7.7|6.9|7.7|6.9|0
1630428440000|2021-08-31 16:47:20|7.68|6.88|7.68|6.88|7.68|6.88|7.68|6.88|0
1630428460000|2021-08-31 16:47:40|7.7|6.9|7.7|6.9|7.7|6.9|7.69|6.89|0
1630428470000|2021-08-31 16:47:50|7.72|6.92|7.72|6.92|7.72|6.92|7.71|6.91|0
1630428480000|2021-08-31 16:48:00|7.74|6.94|7.76|6.96|7.76|6.96|7.74|6.94|0
1630428490000|2021-08-31 16:48:10|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630428530000|2021-08-31 16:48:50|7.72|6.92|7.72|6.92|7.72|6.92|7.72|6.92|0
1630428540000|2021-08-31 16:49:00|7.74|6.94|7.73|6.93|7.74|6.94|7.73|6.93|0
1630428550000|2021-08-31 16:49:10|7.74|6.94|7.72|6.92|7.74|6.94|7.72|6.92|0
1630428560000|2021-08-31 16:49:20|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630428570000|2021-08-31 16:49:30|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630428580000|2021-08-31 16:49:40|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630428590000|2021-08-31 16:49:50|7.74|6.94|7.75|6.95|7.75|6.95|7.74|6.94|0
1630428600000|2021-08-31 16:50:00|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630428610000|2021-08-31 16:50:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630428620000|2021-08-31 16:50:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630428630000|2021-08-31 16:50:30|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630428640000|2021-08-31 16:50:40|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630428650000|2021-08-31 16:50:50|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630428660000|2021-08-31 16:51:00|7.75|6.95|7.77|6.97|7.79|6.99|7.75|6.95|0
1630428670000|2021-08-31 16:51:10|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630428680000|2021-08-31 16:51:20|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630428690000|2021-08-31 16:51:30|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630428700000|2021-08-31 16:51:40|7.77|6.97|7.78|6.98|7.78|6.98|7.77|6.97|0
1630428710000|2021-08-31 16:51:50|7.77|6.97|7.75|6.95|7.77|6.97|7.75|6.95|0
1630428720000|2021-08-31 16:52:00|7.77|6.97|7.76|6.96|7.77|6.97|7.76|6.96|0
1630428730000|2021-08-31 16:52:10|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630428750000|2021-08-31 16:52:30|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630428760000|2021-08-31 16:52:40|7.72|6.92|7.71|6.91|7.72|6.92|7.71|6.91|0
1630428770000|2021-08-31 16:52:50|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630428780000|2021-08-31 16:53:00|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630428790000|2021-08-31 16:53:10|7.74|6.94|7.74|6.94|7.74|6.94|7.74|6.94|0
1630428800000|2021-08-31 16:53:20|7.73|6.93|7.76|6.96|7.76|6.96|7.73|6.93|0
1630428810000|2021-08-31 16:53:30|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630428870000|2021-08-31 16:54:30|7.79|6.99|7.77|6.97|7.79|6.99|7.77|6.97|0
1630428890000|2021-08-31 16:54:50|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630428900000|2021-08-31 16:55:00|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630428910000|2021-08-31 16:55:10|7.79|6.99|7.79|6.99|7.79|6.99|7.79|6.99|0
1630428920000|2021-08-31 16:55:20|7.77|6.97|7.77|6.97|7.79|6.99|7.77|6.97|0
1630428940000|2021-08-31 16:55:40|7.79|6.99|7.75|6.95|7.79|6.99|7.75|6.95|0
1630428950000|2021-08-31 16:55:50|7.77|6.97|7.77|6.97|7.77|6.97|7.75|6.95|0
1630428960000|2021-08-31 16:56:00|7.76|6.96|7.77|6.97|7.77|6.97|7.76|6.96|0
1630428970000|2021-08-31 16:56:10|7.76|6.96|7.75|6.95|7.76|6.96|7.75|6.95|0
1630428980000|2021-08-31 16:56:20|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630429010000|2021-08-31 16:56:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630429020000|2021-08-31 16:57:00|7.73|6.93|7.75|6.95|7.75|6.95|7.73|6.93|0
1630429030000|2021-08-31 16:57:10|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630429070000|2021-08-31 16:57:50|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630429080000|2021-08-31 16:58:00|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630429090000|2021-08-31 16:58:10|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630429110000|2021-08-31 16:58:30|7.73|6.93|7.73|6.93|7.73|6.93|7.73|6.93|0
1630429140000|2021-08-31 16:59:00|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1630429150000|2021-08-31 16:59:10|7.77|6.97|7.76|6.96|7.77|6.97|7.76|6.96|0
1630429160000|2021-08-31 16:59:20|7.75|6.95|7.75|6.95|7.77|6.97|7.75|6.95|0
1630429170000|2021-08-31 16:59:30|7.76|6.96|7.77|6.97|7.79|6.99|7.76|6.96|0
1630429180000|2021-08-31 16:59:40|7.75|6.95|7.73|6.93|7.75|6.95|7.73|6.93|0
1630429210000|2021-08-31 17:00:10|7.77|6.97|7.77|6.97|7.77|6.97|7.77|6.97|0
1630429220000|2021-08-31 17:00:20|7.75|6.95|7.75|6.95|7.75|6.95|7.75|6.95|0
1630429240000|2021-08-31 17:00:40|7.77|6.97|7.79|6.99|7.79|6.99|7.77|6.97|0
1630429250000|2021-08-31 17:00:50|7.81|7.01|7.81|7.01|7.81|7.01|7.81|7.01|0
1630429260000|2021-08-31 17:01:00|7.79|6.99|7.81|7.01|7.81|7.01|7.79|6.99|0
1630429270000|2021-08-31 17:01:10|7.79|6.99|7.81|7.01|7.81|7.01|7.79|6.99|0
1630429280000|2021-08-31 17:01:20|7.83|7.03|7.85|7.05|7.85|7.05|7.83|7.03|0
1630429290000|2021-08-31 17:01:30|7.87|7.07|7.87|7.07|7.87|7.07|7.87|7.07|0
1630429300000|2021-08-31 17:01:40|7.85|7.05|7.85|7.05|7.85|7.05|7.85|7.05|0
1630429310000|2021-08-31 17:01:50|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630429320000|2021-08-31 17:02:00|7.83|7.03|7.85|7.05|7.87|7.07|7.83|7.03|0
1630429330000|2021-08-31 17:02:10|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1630429340000|2021-08-31 17:02:20|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630429350000|2021-08-31 17:02:30|7.85|7.05|7.87|7.07|7.87|7.07|7.83|7.03|0
1630429360000|2021-08-31 17:02:40|7.86|7.06|7.83|7.03|7.86|7.06|7.83|7.03|0
1630429370000|2021-08-31 17:02:50|7.85|7.05|7.84|7.04|7.85|7.05|7.84|7.04|0
1630429380000|2021-08-31 17:03:00|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630429390000|2021-08-31 17:03:10|7.87|7.07|7.84|7.04|7.87|7.07|7.84|7.04|0
1630429400000|2021-08-31 17:03:20|7.86|7.06|7.86|7.06|7.86|7.06|7.86|7.06|0
1630429410000|2021-08-31 17:03:30|7.85|7.05|7.86|7.06|7.86|7.06|7.85|7.05|0
1630429420000|2021-08-31 17:03:40|7.84|7.04|7.84|7.04|7.84|7.04|7.84|7.04|0
1630429430000|2021-08-31 17:03:50|7.83|7.03|7.84|7.04|7.84|7.04|7.83|7.03|0
1630429440000|2021-08-31 17:04:00|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630429470000|2021-08-31 17:04:30|7.8|7|7.82|7.02|7.82|7.02|7.8|7|0
1630429490000|2021-08-31 17:04:50|7.81|7.01|7.81|7.01|7.81|7.01|7.8|7|0
1630429500000|2021-08-31 17:05:00|7.82|7.02|7.8|7|7.82|7.02|7.8|7|0
1630429510000|2021-08-31 17:05:10|7.82|7.02|7.82|7.02|7.82|7.02|7.82|7.02|0
1630429520000|2021-08-31 17:05:20|7.83|7.03|7.84|7.04|7.84|7.04|7.83|7.03|0
1630429550000|2021-08-31 17:05:50|7.86|7.06|7.84|7.04|7.86|7.06|7.84|7.04|0
1630429560000|2021-08-31 17:06:00|7.86|7.06|7.87|7.07|7.87|7.07|7.86|7.06|0
1630429570000|2021-08-31 17:06:10|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1630429580000|2021-08-31 17:06:20|7.93|7.13|7.9|7.1|7.93|7.13|7.9|7.1|0
1630429590000|2021-08-31 17:06:30|7.92|7.12|7.92|7.12|7.92|7.12|7.92|7.12|0
1630429610000|2021-08-31 17:06:50|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630429620000|2021-08-31 17:07:00|7.94|7.14|7.92|7.12|7.94|7.14|7.9|7.1|0
1630429660000|2021-08-31 17:07:40|7.93|7.13|7.94|7.14|7.94|7.14|7.93|7.13|0
1630429670000|2021-08-31 17:07:50|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630429680000|2021-08-31 17:08:00|7.94|7.14|7.94|7.14|7.96|7.16|7.94|7.14|0
1630429690000|2021-08-31 17:08:10|7.96|7.16|7.98|7.18|7.98|7.18|7.94|7.14|0
1630429700000|2021-08-31 17:08:20|7.96|7.16|7.94|7.14|7.96|7.16|7.94|7.14|0
1630429720000|2021-08-31 17:08:40|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630429730000|2021-08-31 17:08:50|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630429740000|2021-08-31 17:09:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630429770000|2021-08-31 17:09:30|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630429790000|2021-08-31 17:09:50|8|7.2|8|7.2|8|7.2|7.99|7.19|0
1630429810000|2021-08-31 17:10:10|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630429820000|2021-08-31 17:10:20|8|7.2|7.98|7.18|8|7.2|7.98|7.18|0
1630429840000|2021-08-31 17:10:40|8|7.2|8|7.2|8|7.2|8|7.2|0
1630429850000|2021-08-31 17:10:50|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630429860000|2021-08-31 17:11:00|7.96|7.16|7.92|7.12|7.96|7.16|7.92|7.12|0
1630429870000|2021-08-31 17:11:10|7.94|7.14|7.94|7.14|7.96|7.16|7.94|7.14|0
1630429880000|2021-08-31 17:11:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630429900000|2021-08-31 17:11:40|7.98|7.18|7.96|7.16|7.98|7.18|7.96|7.16|0
1630429910000|2021-08-31 17:11:50|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630429920000|2021-08-31 17:12:00|7.95|7.15|7.96|7.16|7.96|7.16|7.95|7.15|0
1630429930000|2021-08-31 17:12:10|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630429940000|2021-08-31 17:12:20|7.92|7.12|7.92|7.12|7.94|7.14|7.92|7.12|0
1630429950000|2021-08-31 17:12:30|7.93|7.13|7.94|7.14|7.94|7.14|7.93|7.13|0
1630429960000|2021-08-31 17:12:40|7.95|7.15|7.95|7.15|7.95|7.15|7.95|7.15|0
1630429970000|2021-08-31 17:12:50|7.94|7.14|7.93|7.13|7.94|7.14|7.93|7.13|0
1630429980000|2021-08-31 17:13:00|7.94|7.14|7.92|7.12|7.94|7.14|7.92|7.12|0
1630430000000|2021-08-31 17:13:20|7.94|7.14|7.94|7.14|7.94|7.14|7.92|7.12|0
1630430030000|2021-08-31 17:13:50|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630430040000|2021-08-31 17:14:00|7.94|7.14|7.94|7.14|7.94|7.14|7.94|7.14|0
1630430060000|2021-08-31 17:14:20|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630430090000|2021-08-31 17:14:50|7.92|7.12|7.94|7.14|7.94|7.14|7.92|7.12|0
1630430110000|2021-08-31 17:15:10|7.95|7.15|7.94|7.14|7.95|7.15|7.94|7.14|0
1630430130000|2021-08-31 17:15:30|7.96|7.16|7.98|7.18|7.98|7.18|7.96|7.16|0
1630430140000|2021-08-31 17:15:40|7.96|7.16|7.98|7.18|7.98|7.18|7.96|7.16|0
1630430160000|2021-08-31 17:16:00|8|7.2|8|7.2|8|7.2|7.98|7.18|0
1630430170000|2021-08-31 17:16:10|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630430180000|2021-08-31 17:16:20|7.96|7.16|7.96|7.16|7.96|7.16|7.96|7.16|0
1630430190000|2021-08-31 17:16:30|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630430200000|2021-08-31 17:16:40|7.96|7.16|7.98|7.18|7.98|7.18|7.96|7.16|0
1630430210000|2021-08-31 17:16:50|8|7.2|8|7.2|8|7.2|8|7.2|0
1630430230000|2021-08-31 17:17:10|8.01|7.21|8|7.2|8.02|7.22|8|7.2|0
1630430240000|2021-08-31 17:17:20|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630430260000|2021-08-31 17:17:40|7.98|7.18|7.98|7.18|7.98|7.18|7.98|7.18|0
1630430270000|2021-08-31 17:17:50|7.97|7.17|7.96|7.16|7.98|7.18|7.96|7.16|0
1630430280000|2021-08-31 17:18:00|7.98|7.18|7.98|7.18|8|7.2|7.98|7.18|0
1630430290000|2021-08-31 17:18:10|8.02|7.22|8|7.2|8.02|7.22|8|7.2|0
1630430300000|2021-08-31 17:18:20|8.02|7.22|8.04|7.24|8.04|7.24|8.02|7.22|0
1630430310000|2021-08-31 17:18:30|8.06|7.26|8.04|7.24|8.06|7.26|8.04|7.24|0
1630430320000|2021-08-31 17:18:40|8.08|7.28|8.08|7.28|8.09|7.29|8.08|7.28|0
1630430330000|2021-08-31 17:18:50|8.1|7.3|8.1|7.3|8.1|7.3|8.08|7.28|0
1630430340000|2021-08-31 17:19:00|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630430350000|2021-08-31 17:19:10|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630430360000|2021-08-31 17:19:20|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630430370000|2021-08-31 17:19:30|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630430400000|2021-08-31 17:20:00|8.07|7.27|8.1|7.3|8.1|7.3|8.07|7.27|0
1630430420000|2021-08-31 17:20:20|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630430430000|2021-08-31 17:20:30|8.12|7.32|8.09|7.29|8.12|7.32|8.09|7.29|0
1630430440000|2021-08-31 17:20:40|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630430450000|2021-08-31 17:20:50|8.12|7.32|8.11|7.31|8.14|7.34|8.11|7.31|0
1630430460000|2021-08-31 17:21:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630430470000|2021-08-31 17:21:10|8.08|7.28|8.09|7.29|8.09|7.29|8.08|7.28|0
1630430480000|2021-08-31 17:21:20|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630430490000|2021-08-31 17:21:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630430510000|2021-08-31 17:21:50|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630430520000|2021-08-31 17:22:00|8.08|7.28|8.11|7.31|8.11|7.31|8.08|7.28|0
1630430530000|2021-08-31 17:22:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630430550000|2021-08-31 17:22:30|8.24|7.44|8.22|7.42|8.24|7.44|8.22|7.42|0
1630430560000|2021-08-31 17:22:40|8.24|7.44|8.26|7.46|8.26|7.46|8.22|7.42|0
1630430570000|2021-08-31 17:22:50|8.28|7.48|8.32|7.52|8.32|7.52|8.28|7.48|0
1630430580000|2021-08-31 17:23:00|8.3|7.5|8.28|7.48|8.3|7.5|8.28|7.48|0
1630430590000|2021-08-31 17:23:10|8.26|7.46|8.24|7.44|8.26|7.46|8.23|7.43|0
1630430600000|2021-08-31 17:23:20|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630430610000|2021-08-31 17:23:30|8.22|7.42|8.22|7.42|8.22|7.42|8.22|7.42|0
1630430630000|2021-08-31 17:23:50|8.2|7.4|8.22|7.42|8.24|7.44|8.2|7.4|0
1630430640000|2021-08-31 17:24:00|8.23|7.43|8.22|7.42|8.23|7.43|8.22|7.42|0
1630430650000|2021-08-31 17:24:10|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630430660000|2021-08-31 17:24:20|8.26|7.46|8.28|7.48|8.28|7.48|8.26|7.46|0
1630430670000|2021-08-31 17:24:30|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630430680000|2021-08-31 17:24:40|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630430690000|2021-08-31 17:24:50|8.36|7.56|8.32|7.52|8.36|7.56|8.32|7.52|0
1630430700000|2021-08-31 17:25:00|8.34|7.54|8.36|7.56|8.36|7.56|8.34|7.54|0
1630430710000|2021-08-31 17:25:10|8.34|7.54|8.32|7.52|8.34|7.54|8.32|7.52|0
1630430720000|2021-08-31 17:25:20|8.34|7.54|8.38|7.58|8.38|7.58|8.34|7.54|0
1630430740000|2021-08-31 17:25:40|8.36|7.56|8.4|7.6|8.4|7.6|8.36|7.56|0
1630430750000|2021-08-31 17:25:50|8.39|7.59|8.4|7.6|8.4|7.6|8.39|7.59|0
1630430760000|2021-08-31 17:26:00|8.42|7.62|8.4|7.6|8.42|7.62|8.4|7.6|0
1630430770000|2021-08-31 17:26:10|8.42|7.62|8.4|7.6|8.42|7.62|8.4|7.6|0
1630430780000|2021-08-31 17:26:20|8.38|7.58|8.36|7.56|8.38|7.58|8.36|7.56|0
1630430790000|2021-08-31 17:26:30|8.34|7.54|8.36|7.56|8.36|7.56|8.34|7.54|0
1630430800000|2021-08-31 17:26:40|8.34|7.54|8.32|7.52|8.34|7.54|8.32|7.52|0
1630430810000|2021-08-31 17:26:50|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630430820000|2021-08-31 17:27:00|8.28|7.48|8.25|7.45|8.28|7.48|8.23|7.43|0
1630430830000|2021-08-31 17:27:10|8.23|7.43|8.25|7.45|8.25|7.45|8.21|7.41|0
1630430840000|2021-08-31 17:27:20|8.23|7.43|8.23|7.43|8.23|7.43|8.21|7.41|0
1630430850000|2021-08-31 17:27:30|8.24|7.44|8.23|7.43|8.24|7.44|8.23|7.43|0
1630430860000|2021-08-31 17:27:40|8.24|7.44|8.28|7.48|8.28|7.48|8.24|7.44|0
1630430870000|2021-08-31 17:27:50|8.25|7.45|8.28|7.48|8.3|7.5|8.25|7.45|0
1630430880000|2021-08-31 17:28:00|8.25|7.45|8.25|7.45|8.25|7.45|8.25|7.45|0
1630430900000|2021-08-31 17:28:20|8.27|7.47|8.26|7.46|8.27|7.47|8.26|7.46|0
1630430910000|2021-08-31 17:28:30|8.27|7.47|8.3|7.5|8.3|7.5|8.27|7.47|0
1630430920000|2021-08-31 17:28:40|8.27|7.47|8.27|7.47|8.3|7.5|8.27|7.47|0
1630430930000|2021-08-31 17:28:50|8.3|7.5|8.25|7.45|8.3|7.5|8.25|7.45|0
1630430940000|2021-08-31 17:29:00|8.27|7.47|8.25|7.45|8.27|7.47|8.25|7.45|0
1630430950000|2021-08-31 17:29:10|8.27|7.47|8.27|7.47|8.27|7.47|8.27|7.47|0
1630430960000|2021-08-31 17:29:20|8.3|7.5|8.27|7.47|8.3|7.5|8.27|7.47|0
1630430970000|2021-08-31 17:29:30|8.25|7.45|8.25|7.45|8.27|7.47|8.25|7.45|0
1630430980000|2021-08-31 17:29:40|8.23|7.43|8.25|7.45|8.25|7.45|8.23|7.43|0
1630430990000|2021-08-31 17:29:50|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1630431000000|2021-08-31 17:30:00|8.25|7.45|8.27|7.47|8.27|7.47|8.25|7.45|0
1630431010000|2021-08-31 17:30:10|8.29|7.49|8.32|7.52|8.32|7.52|8.29|7.49|0
1630431020000|2021-08-31 17:30:20|8.29|7.49|8.29|7.49|8.29|7.49|8.29|7.49|0
1630431030000|2021-08-31 17:30:30|8.32|7.52|8.34|7.54|8.34|7.54|8.32|7.52|0
1630431040000|2021-08-31 17:30:40|8.36|7.56|8.38|7.58|8.38|7.58|8.36|7.56|0
1630431050000|2021-08-31 17:30:50|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630431060000|2021-08-31 17:31:00|8.34|7.54|8.34|7.54|8.35|7.55|8.34|7.54|0
1630431070000|2021-08-31 17:31:10|8.29|7.49|8.29|7.49|8.29|7.49|8.27|7.47|0
1630431080000|2021-08-31 17:31:20|8.27|7.47|8.29|7.49|8.29|7.49|8.27|7.47|0
1630431090000|2021-08-31 17:31:30|8.31|7.51|8.31|7.51|8.31|7.51|8.31|7.51|0
1630431100000|2021-08-31 17:31:40|8.34|7.54|8.36|7.56|8.36|7.56|8.34|7.54|0
1630431120000|2021-08-31 17:32:00|8.38|7.58|8.34|7.54|8.38|7.58|8.34|7.54|0
1630431130000|2021-08-31 17:32:10|8.33|7.53|8.33|7.53|8.33|7.53|8.33|7.53|0
1630431140000|2021-08-31 17:32:20|8.35|7.55|8.36|7.56|8.36|7.56|8.33|7.53|0
1630431150000|2021-08-31 17:32:30|8.33|7.53|8.31|7.51|8.33|7.53|8.31|7.51|0
1630431160000|2021-08-31 17:32:40|8.33|7.53|8.33|7.53|8.33|7.53|8.31|7.51|0
1630431180000|2021-08-31 17:33:00|8.36|7.56|8.36|7.56|8.36|7.56|8.36|7.56|0
1630431210000|2021-08-31 17:33:30|8.33|7.53|8.33|7.53|8.33|7.53|8.33|7.53|0
1630431230000|2021-08-31 17:33:50|8.35|7.55|8.35|7.55|8.35|7.55|8.35|7.55|0
1630431240000|2021-08-31 17:34:00|8.33|7.53|8.35|7.55|8.35|7.55|8.33|7.53|0
1630431250000|2021-08-31 17:34:10|8.38|7.58|8.35|7.55|8.38|7.58|8.35|7.55|0
1630431260000|2021-08-31 17:34:20|8.38|7.58|8.38|7.58|8.38|7.58|8.38|7.58|0
1630431270000|2021-08-31 17:34:30|8.37|7.57|8.37|7.57|8.38|7.58|8.37|7.57|0
1630431280000|2021-08-31 17:34:40|8.38|7.58|8.38|7.58|8.38|7.58|8.38|7.58|0
1630431300000|2021-08-31 17:35:00|8.35|7.55|8.35|7.55|8.35|7.55|8.35|7.55|0
1630431310000|2021-08-31 17:35:10|8.37|7.57|8.4|7.6|8.4|7.6|8.37|7.57|0
1630431320000|2021-08-31 17:35:20|8.37|7.57|8.37|7.57|8.37|7.57|8.37|7.57|0
1630431330000|2021-08-31 17:35:30|8.4|7.6|8.4|7.6|8.4|7.6|8.4|7.6|0
1630431340000|2021-08-31 17:35:40|8.37|7.57|8.37|7.57|8.39|7.59|8.37|7.57|0
1630431350000|2021-08-31 17:35:50|8.35|7.55|8.35|7.55|8.35|7.55|8.35|7.55|0
1630431360000|2021-08-31 17:36:00|8.33|7.53|8.31|7.51|8.33|7.53|8.31|7.51|0
1630431390000|2021-08-31 17:36:30|8.32|7.52|8.31|7.51|8.32|7.52|8.31|7.51|0
1630431400000|2021-08-31 17:36:40|8.29|7.49|8.27|7.47|8.29|7.49|8.27|7.47|0
1630431410000|2021-08-31 17:36:50|8.29|7.49|8.31|7.51|8.31|7.51|8.29|7.49|0
1630431430000|2021-08-31 17:37:10|8.33|7.53|8.31|7.51|8.33|7.53|8.31|7.51|0
1630431450000|2021-08-31 17:37:30|8.29|7.49|8.29|7.49|8.29|7.49|8.29|7.49|0
1630431460000|2021-08-31 17:37:40|8.31|7.51|8.31|7.51|8.31|7.51|8.31|7.51|0
1630431470000|2021-08-31 17:37:50|8.29|7.49|8.31|7.51|8.31|7.51|8.29|7.49|0
1630431480000|2021-08-31 17:38:00|8.29|7.49|8.29|7.49|8.29|7.49|8.29|7.49|0
1630431490000|2021-08-31 17:38:10|8.31|7.51|8.33|7.53|8.33|7.53|8.31|7.51|0
1630431500000|2021-08-31 17:38:20|8.34|7.54|8.33|7.53|8.34|7.54|8.33|7.53|0
1630431510000|2021-08-31 17:38:30|8.35|7.55|8.35|7.55|8.35|7.55|8.35|7.55|0
1630431540000|2021-08-31 17:39:00|8.37|7.57|8.35|7.55|8.37|7.57|8.35|7.55|0
1630431560000|2021-08-31 17:39:20|8.33|7.53|8.33|7.53|8.33|7.53|8.33|7.53|0
1630431570000|2021-08-31 17:39:30|8.31|7.51|8.25|7.45|8.31|7.51|8.25|7.45|0
1630431580000|2021-08-31 17:39:40|8.27|7.47|8.27|7.47|8.27|7.47|8.25|7.45|0
1630431590000|2021-08-31 17:39:50|8.25|7.45|8.25|7.45|8.25|7.45|8.25|7.45|0
1630431600000|2021-08-31 17:40:00|8.23|7.43|8.23|7.43|8.24|7.44|8.23|7.43|0
1630431610000|2021-08-31 17:40:10|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1630431620000|2021-08-31 17:40:20|8.21|7.41|8.23|7.43|8.23|7.43|8.21|7.41|0
1630431650000|2021-08-31 17:40:50|8.2|7.4|8.2|7.4|8.2|7.4|8.2|7.4|0
1630431670000|2021-08-31 17:41:10|8.23|7.43|8.23|7.43|8.23|7.43|8.23|7.43|0
1630431680000|2021-08-31 17:41:20|8.25|7.45|8.25|7.45|8.25|7.45|8.25|7.45|0
1630431700000|2021-08-31 17:41:40|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630431720000|2021-08-31 17:42:00|8.22|7.42|8.22|7.42|8.22|7.42|8.22|7.42|0
1630431730000|2021-08-31 17:42:10|8.2|7.4|8.2|7.4|8.2|7.4|8.2|7.4|0
1630431740000|2021-08-31 17:42:20|8.18|7.38|8.18|7.38|8.18|7.38|8.18|7.38|0
1630431750000|2021-08-31 17:42:30|8.2|7.4|8.18|7.38|8.2|7.4|8.18|7.38|0
1630431770000|2021-08-31 17:42:50|8.2|7.4|8.19|7.39|8.2|7.4|8.18|7.38|0
1630431780000|2021-08-31 17:43:00|8.18|7.38|8.2|7.4|8.2|7.4|8.18|7.38|0
1630431800000|2021-08-31 17:43:20|8.22|7.42|8.22|7.42|8.22|7.42|8.2|7.4|0
1630431820000|2021-08-31 17:43:40|8.2|7.4|8.2|7.4|8.2|7.4|8.2|7.4|0
1630431840000|2021-08-31 17:44:00|8.18|7.38|8.18|7.38|8.18|7.38|8.18|7.38|0
1630431890000|2021-08-31 17:44:50|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630431900000|2021-08-31 17:45:00|8.18|7.38|8.18|7.38|8.18|7.38|8.18|7.38|0
1630431920000|2021-08-31 17:45:20|8.2|7.4|8.2|7.4|8.2|7.4|8.2|7.4|0
1630431930000|2021-08-31 17:45:30|8.18|7.38|8.18|7.38|8.18|7.38|8.18|7.38|0
1630431960000|2021-08-31 17:46:00|8.2|7.4|8.2|7.4|8.2|7.4|8.2|7.4|0
1630431970000|2021-08-31 17:46:10|8.18|7.38|8.18|7.38|8.18|7.38|8.18|7.38|0
1630431980000|2021-08-31 17:46:20|8.2|7.4|8.18|7.38|8.2|7.4|8.18|7.38|0
1630432000000|2021-08-31 17:46:40|8.16|7.36|8.16|7.36|8.16|7.36|8.16|7.36|0
1630432020000|2021-08-31 17:47:00|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630432030000|2021-08-31 17:47:10|8.12|7.32|8.14|7.34|8.14|7.34|8.12|7.32|0
1630432040000|2021-08-31 17:47:20|8.12|7.32|8.1|7.3|8.12|7.32|8.08|7.28|0
1630432050000|2021-08-31 17:47:30|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630432070000|2021-08-31 17:47:50|8.14|7.34|8.14|7.34|8.14|7.34|8.12|7.32|0
1630432080000|2021-08-31 17:48:00|8.13|7.33|8.13|7.33|8.13|7.33|8.13|7.33|0
1630432090000|2021-08-31 17:48:10|8.14|7.34|8.14|7.34|8.14|7.34|8.14|7.34|0
1630432110000|2021-08-31 17:48:30|8.13|7.33|8.14|7.34|8.14|7.34|8.13|7.33|0
1630432120000|2021-08-31 17:48:40|8.13|7.33|8.12|7.32|8.13|7.33|8.12|7.32|0
1630432130000|2021-08-31 17:48:50|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630432150000|2021-08-31 17:49:10|8.08|7.28|8.08|7.28|8.09|7.29|8.08|7.28|0
1630432160000|2021-08-31 17:49:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630432170000|2021-08-31 17:49:30|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630432180000|2021-08-31 17:49:40|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630432190000|2021-08-31 17:49:50|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630432220000|2021-08-31 17:50:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630432230000|2021-08-31 17:50:30|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1630432240000|2021-08-31 17:50:40|8.06|7.26|8.06|7.26|8.06|7.26|8.06|7.26|0
1630432260000|2021-08-31 17:51:00|8.08|7.28|8.06|7.26|8.08|7.28|8.06|7.26|0
1630432280000|2021-08-31 17:51:20|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630432320000|2021-08-31 17:52:00|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630432330000|2021-08-31 17:52:10|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630432340000|2021-08-31 17:52:20|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630432350000|2021-08-31 17:52:30|8.06|7.26|8.05|7.25|8.06|7.26|8.05|7.25|0
1630432360000|2021-08-31 17:52:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630432380000|2021-08-31 17:53:00|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630432390000|2021-08-31 17:53:10|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630432400000|2021-08-31 17:53:20|8.05|7.25|8.05|7.25|8.05|7.25|8.03|7.23|0
1630432420000|2021-08-31 17:53:40|8.87|8.03|8.92|8.07|8.92|8.07|8.87|8.03|0
1630432430000|2021-08-31 17:53:50|8.91||8.91||8.91||8.91||0
1630432440000|2021-08-31 17:54:00|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630432460000|2021-08-31 17:54:20|8.91|8.07|8.91|8.07|8.91|8.07|8.91|8.07|0
1630432480000|2021-08-31 17:54:40|8.93|8.08|8.91|8.07|8.93|8.08|8.91|8.07|0
1630432490000|2021-08-31 17:54:50|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630432520000|2021-08-31 17:55:20|8.95|8.1|8.96|8.11|8.96|8.11|8.95|8.1|0
1630432540000|2021-08-31 17:55:40|8.98|8.13|8.96|8.11|8.98|8.13|8.96|8.11|0
1630432580000|2021-08-31 17:56:20|8.94|8.08|8.96|8.11|8.96|8.11|8.94|8.08|0
1630432600000|2021-08-31 17:56:40|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630432620000|2021-08-31 17:57:00|9|8.15|9|8.15|9|8.15|9|8.15|0
1630432630000|2021-08-31 17:57:10|8.98|8.13|8.98|8.13|8.99|8.14|8.98|8.13|0
1630432640000|2021-08-31 17:57:20|8.96|8.1|8.98|8.13|8.98|8.13|8.96|8.1|0
1630432660000|2021-08-31 17:57:40|9|8.15|8.98|8.13|9|8.15|8.98|8.13|0
1630432670000|2021-08-31 17:57:50|9|8.15|8.98|8.13|9|8.15|8.98|8.13|0
1630432680000|2021-08-31 17:58:00|8.96|8.1|8.96|8.1|8.96|8.1|8.96|8.1|0
1630432690000|2021-08-31 17:58:10|8.98|8.13|8.98|8.12|8.98|8.13|8.98|8.12|0
1630432710000|2021-08-31 17:58:30|8.97|8.11|8.96|8.1|8.97|8.11|8.96|8.1|0
1630432720000|2021-08-31 17:58:40|8.95|8.09|8.95|8.09|8.95|8.09|8.95|8.09|0
1630432730000|2021-08-31 17:58:50|8.96|8.1|8.96|8.1|8.96|8.1|8.96|8.1|0
1630432740000|2021-08-31 17:59:00|8.93|8.08|8.92|8.07|8.95|8.09|8.92|8.07|0
1630432750000|2021-08-31 17:59:10|8.91|8.06|8.91|8.06|8.93|8.08|8.91|8.06|0
1630432760000|2021-08-31 17:59:20|8.93|8.08|8.91|8.06|8.93|8.08|8.91|8.06|0
1630432770000|2021-08-31 17:59:30|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630432780000|2021-08-31 17:59:40|8.87|8.02|8.87|8.02|8.87|8.02|8.87|8.02|0
1630432800000|2021-08-31 18:00:00|8.84|8|8.84|8|8.87|8.02|8.84|8|0
1630432810000|2021-08-31 18:00:10|8.85|8.01|8.87|8.02|8.89|8.04|8.85|8.01|0
1630432820000|2021-08-31 18:00:20|8.86||8.86||8.86||8.86||0
1630432830000|2021-08-31 18:00:30|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630432840000|2021-08-31 18:00:40|8.86|8.02|8.85|8.01|8.86|8.02|8.85|8.01|0
1630432850000|2021-08-31 18:00:50|8.84|8|8.84|8|8.84|8|8.84|8|0
1630432860000|2021-08-31 18:01:00|8.86|8.02|8.86|8.02|8.86|8.02|8.84|8|0
1630432870000|2021-08-31 18:01:10|8.84|8|8.86|8.02|8.86|8.02|8.84|8|0
1630432880000|2021-08-31 18:01:20|8.84|8|8.86|8.02|8.86|8.02|8.84|8|0
1630432900000|2021-08-31 18:01:40|8.84|8|8.82|7.98|8.84|8|8.82|7.98|0
1630432910000|2021-08-31 18:01:50|8.84|8|8.84|8|8.84|8|8.84|8|0
1630432920000|2021-08-31 18:02:00|8.86|8.02|8.86|8.02|8.86|8.02|8.86|8.02|0
1630432940000|2021-08-31 18:02:20|8.88|8.03|8.89|8.04|8.89|8.04|8.88|8.03|0
1630432960000|2021-08-31 18:02:40|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630432970000|2021-08-31 18:02:50|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630432980000|2021-08-31 18:03:00|8.95|8.1|8.95|8.1|8.95|8.1|8.95|8.1|0
1630433010000|2021-08-31 18:03:30|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630433020000|2021-08-31 18:03:40|8.94|8.09|8.95|8.1|8.95|8.1|8.94|8.09|0
1630433060000|2021-08-31 18:04:20|8.93|8.08|8.91|8.06|8.93|8.08|8.91|8.06|0
1630433070000|2021-08-31 18:04:30|8.93|8.08|8.98|8.12|8.98|8.12|8.93|8.08|0
1630433090000|2021-08-31 18:04:50|9|8.14|9|8.14|9|8.14|8.98|8.12|0
1630433100000|2021-08-31 18:05:00|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630433110000|2021-08-31 18:05:10|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433120000|2021-08-31 18:05:20|9.07|8.2|9.11|8.25|9.11|8.25|9.07|8.2|0
1630433130000|2021-08-31 18:05:30|9.09|8.22|9.09|8.22|9.11|8.25|9.09|8.22|0
1630433140000|2021-08-31 18:05:40|9.07|8.2|9.07|8.2|9.07|8.2|9.07|8.2|0
1630433150000|2021-08-31 18:05:50|9.04|8.18|9.04|8.18|9.04|8.18|9.02|8.16|0
1630433160000|2021-08-31 18:06:00|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630433170000|2021-08-31 18:06:10|9.04|8.18|9.07|8.2|9.07|8.2|9.04|8.18|0
1630433190000|2021-08-31 18:06:30|9.06|8.19|9.04|8.18|9.06|8.19|9.04|8.18|0
1630433200000|2021-08-31 18:06:40|9.02|8.16|9|8.14|9.02|8.16|9|8.14|0
1630433210000|2021-08-31 18:06:50|8.97|8.12|9|8.14|9|8.14|8.97|8.12|0
1630433240000|2021-08-31 18:07:20|8.99|8.13|9.02|8.16|9.02|8.16|8.99|8.13|0
1630433260000|2021-08-31 18:07:40|9.04|8.18|9.07|8.2|9.07|8.2|9.04|8.18|0
1630433270000|2021-08-31 18:07:50|9.05|8.19|9.07|8.2|9.07|8.2|9.05|8.19|0
1630433280000|2021-08-31 18:08:00|9.06||9.06||9.06||9.06||0
1630433290000|2021-08-31 18:08:10|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433300000|2021-08-31 18:08:20|9.05|8.19|9.04|8.18|9.05|8.19|9.04|8.18|0
1630433310000|2021-08-31 18:08:30|9.05|8.19|9.06|8.2|9.06|8.2|9.04|8.18|0
1630433320000|2021-08-31 18:08:40|9.05|8.19|9.06|8.2|9.06|8.2|9.05|8.19|0
1630433330000|2021-08-31 18:08:50|9.08|8.21|9.09|8.22|9.09|8.22|9.08|8.21|0
1630433340000|2021-08-31 18:09:00|9.11|8.24|9.09|8.22|9.11|8.24|9.09|8.22|0
1630433360000|2021-08-31 18:09:20|9.11|8.24|9.11|8.24|9.11|8.24|9.11|8.24|0
1630433390000|2021-08-31 18:09:50|9.09|8.22|9.06|8.2|9.09|8.22|9.06|8.2|0
1630433400000|2021-08-31 18:10:00|9.04|8.18|9.06|8.2|9.06|8.2|9.04|8.18|0
1630433410000|2021-08-31 18:10:10|9.09|8.22|9.11|8.24|9.11|8.24|9.09|8.22|0
1630433420000|2021-08-31 18:10:20|9.12|8.25|9.12|8.25|9.12|8.25|9.12|8.25|0
1630433430000|2021-08-31 18:10:30|9.13|8.26|9.11|8.24|9.13|8.26|9.11|8.24|0
1630433440000|2021-08-31 18:10:40|9.09|8.22|9.11|8.24|9.11|8.24|9.09|8.22|0
1630433470000|2021-08-31 18:11:10|9.09|8.22|9.11|8.24|9.11|8.24|9.09|8.22|0
1630433480000|2021-08-31 18:11:20|9.13|8.26|9.13|8.26|9.13|8.26|9.13|8.26|0
1630433500000|2021-08-31 18:11:40|9.12|8.25|9.13|8.26|9.13|8.26|9.12|8.25|0
1630433510000|2021-08-31 18:11:50|9.11|8.24|9.09|8.22|9.11|8.24|9.09|8.22|0
1630433520000|2021-08-31 18:12:00|9.11|8.24|9.09|8.22|9.11|8.24|9.09|8.22|0
1630433530000|2021-08-31 18:12:10|9.06|8.2|9.06|8.2|9.06|8.2|9.06|8.2|0
1630433540000|2021-08-31 18:12:20|9.04|8.18|9.06|8.2|9.06|8.2|9.04|8.18|0
1630433550000|2021-08-31 18:12:30|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433570000|2021-08-31 18:12:50|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630433580000|2021-08-31 18:13:00|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433590000|2021-08-31 18:13:10|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630433600000|2021-08-31 18:13:20|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433610000|2021-08-31 18:13:30|9.02|8.16|9.06|8.2|9.06|8.2|9.02|8.16|0
1630433620000|2021-08-31 18:13:40|9.04|8.18|9.06|8.2|9.06|8.2|9.04|8.18|0
1630433630000|2021-08-31 18:13:50|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433640000|2021-08-31 18:14:00|9.01|8.16|9.01|8.16|9.01|8.16|9.01|8.16|0
1630433650000|2021-08-31 18:14:10|8.99|8.14|9|8.15|9|8.15|8.99|8.14|0
1630433660000|2021-08-31 18:14:20|9.01|8.16|9.04|8.18|9.04|8.18|9.01|8.16|0
1630433680000|2021-08-31 18:14:40|9.01|8.16|9.01|8.16|9.01|8.16|9.01|8.16|0
1630433700000|2021-08-31 18:15:00|8.99|8.13|8.99|8.13|8.99|8.13|8.97|8.11|0
1630433710000|2021-08-31 18:15:10|8.97|8.11|8.99|8.13|8.99|8.13|8.97|8.11|0
1630433720000|2021-08-31 18:15:20|8.98|8.12|8.97|8.11|8.98|8.12|8.97|8.11|0
1630433730000|2021-08-31 18:15:30|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630433740000|2021-08-31 18:15:40|8.92|8.07|8.92|8.07|8.92|8.07|8.92|8.07|0
1630433750000|2021-08-31 18:15:50|8.94|8.09|8.97|8.11|8.97|8.11|8.94|8.09|0
1630433760000|2021-08-31 18:16:00|8.99|8.13|8.99|8.13|8.99|8.13|8.99|8.13|0
1630433770000|2021-08-31 18:16:10|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630433780000|2021-08-31 18:16:20|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630433790000|2021-08-31 18:16:30|9.01|8.15|9.04|8.18|9.04|8.18|9.01|8.15|0
1630433800000|2021-08-31 18:16:40|9.01|8.15|8.99|8.13|9.01|8.15|8.99|8.13|0
1630433820000|2021-08-31 18:17:00|9|8.14|8.99|8.13|9|8.14|8.99|8.13|0
1630433830000|2021-08-31 18:17:10|8.97|8.11|8.97|8.11|8.97|8.11|8.97|8.11|0
1630433850000|2021-08-31 18:17:30|8.99|8.13|8.99|8.13|8.99|8.13|8.99|8.13|0
1630433880000|2021-08-31 18:18:00|9.01|8.15|9.03|8.17|9.03|8.17|9.01|8.15|0
1630433920000|2021-08-31 18:18:40|9.06|8.19|9.03|8.17|9.06|8.19|9.03|8.17|0
1630433940000|2021-08-31 18:19:00|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630433960000|2021-08-31 18:19:20|9|8.14|8.99|8.13|9|8.14|8.99|8.13|0
1630433970000|2021-08-31 18:19:30|9.01|8.15|9.01|8.15|9.01|8.15|9|8.14|0
1630433990000|2021-08-31 18:19:50|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630434030000|2021-08-31 18:20:30|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630434050000|2021-08-31 18:20:50|8.99|8.13|8.99|8.13|8.99|8.13|8.99|8.13|0
1630434080000|2021-08-31 18:21:20|9.01|8.15|9.03|8.17|9.03|8.17|9.01|8.15|0
1630434110000|2021-08-31 18:21:50|9.01|8.15|9.03|8.17|9.03|8.17|9.01|8.15|0
1630434140000|2021-08-31 18:22:20|9.05|8.19|9.05|8.19|9.05|8.19|9.05|8.19|0
1630434150000|2021-08-31 18:22:30|9.03|8.17|9.05|8.19|9.05|8.19|9.03|8.17|0
1630434160000|2021-08-31 18:22:40|9.03|8.17|9.03|8.17|9.05|8.19|9.03|8.17|0
1630434180000|2021-08-31 18:23:00|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630434190000|2021-08-31 18:23:10|9.01|8.15|8.99|8.13|9.01|8.15|8.99|8.13|0
1630434200000|2021-08-31 18:23:20|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630434210000|2021-08-31 18:23:30|8.98|8.13|8.98|8.13|9.01|8.15|8.98|8.13|0
1630434220000|2021-08-31 18:23:40|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630434250000|2021-08-31 18:24:10|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630434260000|2021-08-31 18:24:20|8.92|8.07|8.92|8.07|8.92|8.07|8.92|8.07|0
1630434270000|2021-08-31 18:24:30|8.94|8.09|8.96|8.11|8.96|8.11|8.94|8.09|0
1630434280000|2021-08-31 18:24:40|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630434290000|2021-08-31 18:24:50|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630434300000|2021-08-31 18:25:00|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630434320000|2021-08-31 18:25:20|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630434330000|2021-08-31 18:25:30|8.92|8.07|8.94|8.09|8.94|8.09|8.92|8.07|0
1630434360000|2021-08-31 18:26:00|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630434370000|2021-08-31 18:26:10|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630434380000|2021-08-31 18:26:20|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630434400000|2021-08-31 18:26:40|8.98|8.13|8.96|8.11|8.98|8.13|8.96|8.11|0
1630434410000|2021-08-31 18:26:50|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630434420000|2021-08-31 18:27:00|8.96|8.11|8.96|8.11|8.98|8.13|8.96|8.11|0
1630434430000|2021-08-31 18:27:10|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630434440000|2021-08-31 18:27:20|8.99|8.14|9.01|8.15|9.01|8.15|8.99|8.14|0
1630434450000|2021-08-31 18:27:30|8.99|8.14|8.99|8.14|8.99|8.14|8.98|8.13|0
1630434460000|2021-08-31 18:27:40|9|8.15|8.98|8.13|9|8.15|8.98|8.13|0
1630434470000|2021-08-31 18:27:50|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630434480000|2021-08-31 18:28:00|8.98|8.13|8.98|8.13|8.98|8.13|8.96|8.11|0
1630434490000|2021-08-31 18:28:10|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630434500000|2021-08-31 18:28:20|8.98|8.13|9|8.15|9|8.15|8.98|8.13|0
1630434510000|2021-08-31 18:28:30|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630434540000|2021-08-31 18:29:00|9|8.15|9|8.15|9.03|8.17|9|8.15|0
1630434550000|2021-08-31 18:29:10|9.03|8.17|9.05|8.19|9.05|8.19|9.03|8.17|0
1630434560000|2021-08-31 18:29:20|9.07|8.21|9.11|8.24|9.11|8.24|9.07|8.21|0
1630434570000|2021-08-31 18:29:30|9.1|8.23|9.1|8.23|9.1|8.23|9.1|8.23|0
1630434580000|2021-08-31 18:29:40|9.07|8.21|9.07|8.21|9.07|8.21|9.07|8.21|0
1630434590000|2021-08-31 18:29:50|9.05|8.19|9.05|8.19|9.05|8.19|9.05|8.19|0
1630434600000|2021-08-31 18:30:00|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630434610000|2021-08-31 18:30:10|9.05|8.19|9.05|8.19|9.05|8.19|9.05|8.19|0
1630434620000|2021-08-31 18:30:20|9.07|8.21|9.05|8.19|9.07|8.21|9.05|8.19|0
1630434640000|2021-08-31 18:30:40|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630434650000|2021-08-31 18:30:50|9|8.15|8.98|8.12|9|8.15|8.98|8.12|0
1630434660000|2021-08-31 18:31:00|8.96|8.1|8.93|8.08|8.96|8.1|8.91|8.06|0
1630434700000|2021-08-31 18:31:40|8.91|8.06|8.89|8.04|8.91|8.06|8.89|8.04|0
1630434710000|2021-08-31 18:31:50|8.9|8.05|8.91|8.06|8.91|8.06|8.9|8.05|0
1630434720000|2021-08-31 18:32:00|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630434730000|2021-08-31 18:32:10|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630434760000|2021-08-31 18:32:40|8.9|8.05|8.91|8.06|8.91|8.06|8.9|8.05|0
1630434770000|2021-08-31 18:32:50|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630434780000|2021-08-31 18:33:00|8.91|8.06|8.93|8.08|8.93|8.08|8.91|8.06|0
1630434800000|2021-08-31 18:33:20|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630434820000|2021-08-31 18:33:40|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630434830000|2021-08-31 18:33:50|8.91|8.06|8.93|8.08|8.93|8.08|8.91|8.06|0
1630434840000|2021-08-31 18:34:00|8.91|8.06|8.91|8.06|8.93|8.08|8.91|8.06|0
1630434860000|2021-08-31 18:34:20|8.89|8.04|8.91|8.06|8.91|8.06|8.89|8.04|0
1630434870000|2021-08-31 18:34:30|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630434890000|2021-08-31 18:34:50|8.91|8.06|8.89|8.04|8.91|8.06|8.89|8.04|0
1630434900000|2021-08-31 18:35:00|8.87|8.03|8.86|8.02|8.89|8.04|8.86|8.02|0
1630434920000|2021-08-31 18:35:20|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630434930000|2021-08-31 18:35:30|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630434940000|2021-08-31 18:35:40|8.87|8.03|8.87|8.03|8.87|8.03|8.86|8.02|0
1630434950000|2021-08-31 18:35:50|8.89|8.04|8.88|8.04|8.91|8.06|8.88|8.04|0
1630434960000|2021-08-31 18:36:00|8.86|8.02|8.88|8.04|8.88|8.04|8.86|8.02|0
1630434980000|2021-08-31 18:36:20|8.86|8.02|8.9|8.05|8.9|8.05|8.86|8.02|0
1630434990000|2021-08-31 18:36:30|8.88|8.04|8.88|8.04|8.91|8.06|8.88|8.04|0
1630435000000|2021-08-31 18:36:40|8.91|8.06|8.88|8.04|8.91|8.06|8.88|8.04|0
1630435010000|2021-08-31 18:36:50|8.91|8.06|8.88|8.04|8.91|8.06|8.88|8.04|0
1630435020000|2021-08-31 18:37:00|8.87|8.03|8.87|8.03|8.87|8.03|8.87|8.03|0
1630435030000|2021-08-31 18:37:10|8.88|8.04|8.91|8.06|8.91|8.06|8.88|8.04|0
1630435050000|2021-08-31 18:37:30|8.88|8.04|8.88|8.04|8.88|8.04|8.88|8.04|0
1630435060000|2021-08-31 18:37:40|8.91|8.06|8.93|8.08|8.93|8.08|8.91|8.06|0
1630435070000|2021-08-31 18:37:50|8.97|8.12|8.97|8.12|8.97|8.12|8.95|8.1|0
1630435080000|2021-08-31 18:38:00|8.95|8.1|8.95|8.1|8.95|8.1|8.93|8.08|0
1630435090000|2021-08-31 18:38:10|8.93|8.08|8.93|8.08|8.93|8.08|8.93|8.08|0
1630435100000|2021-08-31 18:38:20|8.95|8.1|8.95|8.1|8.95|8.1|8.95|8.1|0
1630435110000|2021-08-31 18:38:30|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630435120000|2021-08-31 18:38:40|8.95|8.1|8.96|8.11|8.96|8.11|8.95|8.1|0
1630435130000|2021-08-31 18:38:50|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630435140000|2021-08-31 18:39:00|9|8.14|9|8.14|9|8.14|9|8.14|0
1630435150000|2021-08-31 18:39:10|8.97|8.12|9|8.14|9|8.14|8.97|8.12|0
1630435180000|2021-08-31 18:39:40|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630435190000|2021-08-31 18:39:50|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630435200000|2021-08-31 18:40:00|9|8.14|9|8.14|9|8.14|9|8.14|0
1630435210000|2021-08-31 18:40:10|8.98|8.13|9|8.14|9|8.14|8.98|8.13|0
1630435220000|2021-08-31 18:40:20|8.97|8.12|8.95|8.1|8.97|8.12|8.95|8.1|0
1630435240000|2021-08-31 18:40:40|9|8.14|9|8.14|9|8.14|9|8.14|0
1630435260000|2021-08-31 18:41:00|9.02|8.16|9|8.14|9.02|8.16|9|8.14|0
1630435270000|2021-08-31 18:41:10|9.01|8.15|8.97|8.12|9.01|8.15|8.97|8.12|0
1630435290000|2021-08-31 18:41:30|8.95|8.1|8.95|8.1|8.95|8.1|8.95|8.1|0
1630435300000|2021-08-31 18:41:40|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630435310000|2021-08-31 18:41:50|8.95|8.1|8.95|8.1|8.95|8.1|8.95|8.1|0
1630435320000|2021-08-31 18:42:00|8.97|8.12|8.95|8.1|8.97|8.12|8.93|8.08|0
1630435330000|2021-08-31 18:42:10|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630435340000|2021-08-31 18:42:20|8.99|8.14|8.99|8.14|8.99|8.14|8.99|8.14|0
1630435360000|2021-08-31 18:42:40|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630435370000|2021-08-31 18:42:50|8.99|8.14|8.97|8.12|8.99|8.14|8.97|8.12|0
1630435390000|2021-08-31 18:43:10|8.96|8.11|8.95|8.1|8.96|8.11|8.95|8.1|0
1630435400000|2021-08-31 18:43:20|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630435410000|2021-08-31 18:43:30|8.99|8.14|8.99|8.14|9.02|8.16|8.99|8.14|0
1630435430000|2021-08-31 18:43:50|9.01|8.15|9.02|8.16|9.02|8.16|8.99|8.14|0
1630435440000|2021-08-31 18:44:00|9.04|8.18|9.06|8.2|9.06|8.2|9.04|8.18|0
1630435460000|2021-08-31 18:44:20|9.08|8.22|9.08|8.22|9.08|8.22|9.08|8.22|0
1630435500000|2021-08-31 18:45:00|9.06|8.2|9.06|8.2|9.06|8.2|9.06|8.2|0
1630435510000|2021-08-31 18:45:10|9.08|8.22|9.08|8.22|9.08|8.22|9.08|8.22|0
1630435520000|2021-08-31 18:45:20|9.11|8.24|9.13|8.26|9.13|8.26|9.11|8.24|0
1630435530000|2021-08-31 18:45:30|9.11|8.24|9.13|8.26|9.13|8.26|9.11|8.24|0
1630435540000|2021-08-31 18:45:40|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630435550000|2021-08-31 18:45:50|9.18|8.3|9.18|8.3|9.18|8.3|9.18|8.3|0
1630435560000|2021-08-31 18:46:00|9.15|8.28|9.15|8.28|9.15|8.28|9.14|8.27|0
1630435570000|2021-08-31 18:46:10|9.17|8.29|9.18|8.3|9.18|8.3|9.17|8.29|0
1630435580000|2021-08-31 18:46:20|9.15|8.28|9.2|8.32|9.2|8.32|9.15|8.28|0
1630435600000|2021-08-31 18:46:40|9.18|8.3|9.18|8.3|9.2|8.32|9.18|8.3|0
1630435610000|2021-08-31 18:46:50|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630435620000|2021-08-31 18:47:00|9.16|8.29|9.18|8.3|9.18|8.3|9.16|8.29|0
1630435630000|2021-08-31 18:47:10|9.15|8.28|9.2|8.32|9.2|8.32|9.15|8.28|0
1630435640000|2021-08-31 18:47:20|9.18|8.3|9.2|8.32|9.2|8.32|9.18|8.3|0
1630435650000|2021-08-31 18:47:30|9.18|8.3|9.18|8.3|9.18|8.3|9.18|8.3|0
1630435660000|2021-08-31 18:47:40|9.2|8.32|9.22|8.34|9.22|8.34|9.2|8.32|0
1630435670000|2021-08-31 18:47:50|9.25|8.36|9.25|8.36|9.25|8.36|9.25|8.36|0
1630435690000|2021-08-31 18:48:10|9.27|8.39|9.27|8.39|9.27|8.39|9.27|8.39|0
1630435710000|2021-08-31 18:48:30|9.29|8.41|9.27|8.39|9.29|8.41|9.27|8.39|0
1630435720000|2021-08-31 18:48:40|9.24|8.36|9.22|8.34|9.24|8.36|9.22|8.34|0
1630435730000|2021-08-31 18:48:50|9.2|8.32|9.2|8.32|9.22|8.34|9.2|8.32|0
1630435740000|2021-08-31 18:49:00|9.22|8.34|9.2|8.32|9.22|8.34|9.2|8.32|0
1630435750000|2021-08-31 18:49:10|9.17|8.3|9.17|8.3|9.17|8.3|9.17|8.3|0
1630435760000|2021-08-31 18:49:20|9.2|8.32|9.22|8.34|9.22|8.34|9.2|8.32|0
1630435770000|2021-08-31 18:49:30|9.24|8.36|9.27|8.38|9.27|8.38|9.24|8.36|0
1630435780000|2021-08-31 18:49:40|9.24|8.36|9.24|8.36|9.24|8.36|9.22|8.34|0
1630435790000|2021-08-31 18:49:50|9.22|8.34|9.22|8.34|9.22|8.34|9.22|8.34|0
1630435800000|2021-08-31 18:50:00|9.2|8.32|9.2|8.32|9.2|8.32|9.2|8.32|0
1630435810000|2021-08-31 18:50:10|9.17|8.3|9.15|8.28|9.17|8.3|9.15|8.28|0
1630435830000|2021-08-31 18:50:30|9.1|8.24|9.03|8.17|9.1|8.24|9.03|8.17|0
1630435840000|2021-08-31 18:50:40|9.06|8.19|9.06|8.19|9.06|8.19|9.06|8.19|0
1630435850000|2021-08-31 18:50:50|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630435860000|2021-08-31 18:51:00|9.06|8.19|9.03|8.17|9.06|8.19|9.03|8.17|0
1630435870000|2021-08-31 18:51:10|9.06|8.19|9.06|8.19|9.06|8.19|9.06|8.19|0
1630435880000|2021-08-31 18:51:20|9.03|8.17|9.06|8.19|9.06|8.19|9.03|8.17|0
1630435890000|2021-08-31 18:51:30|9.08|8.22|9.08|8.21|9.1|8.24|9.08|8.21|0
1630435900000|2021-08-31 18:51:40|9.06|8.19|9.06|8.19|9.06|8.19|9.06|8.19|0
1630435920000|2021-08-31 18:52:00|9.1|8.24|9.08|8.21|9.1|8.24|9.08|8.21|0
1630435930000|2021-08-31 18:52:10|9.09|8.23|9.06|8.19|9.09|8.23|9.06|8.19|0
1630435940000|2021-08-31 18:52:20|9.03|8.17|9.03|8.17|9.06|8.19|9.03|8.17|0
1630435950000|2021-08-31 18:52:30|9.06|8.19|9.06|8.19|9.06|8.19|9.06|8.19|0
1630435960000|2021-08-31 18:52:40|9.08|8.21|9.08|8.21|9.08|8.21|9.08|8.21|0
1630435970000|2021-08-31 18:52:50|9.06|8.19|9.06|8.19|9.06|8.19|9.06|8.19|0
1630435980000|2021-08-31 18:53:00|9.04|8.18|9.08|8.21|9.08|8.21|9.04|8.18|0
1630435990000|2021-08-31 18:53:10|9.09|8.22|9.1|8.23|9.1|8.23|9.09|8.22|0
1630436000000|2021-08-31 18:53:20|9.12|8.26|9.12|8.26|9.12|8.26|9.12|8.26|0
1630436010000|2021-08-31 18:53:30|9.1|8.23|9.1|8.23|9.1|8.23|9.1|8.23|0
1630436020000|2021-08-31 18:53:40|9.08|8.21|9.08|8.21|9.08|8.21|9.08|8.21|0
1630436040000|2021-08-31 18:54:00|9.1|8.23|9.12|8.26|9.12|8.26|9.1|8.23|0
1630436050000|2021-08-31 18:54:10|9.1|8.23|9.1|8.23|9.1|8.23|9.1|8.23|0
1630436060000|2021-08-31 18:54:20|9.12|8.26|9.12|8.25|9.12|8.26|9.12|8.25|0
1630436070000|2021-08-31 18:54:30|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630436080000|2021-08-31 18:54:40|9.12|8.25|9.15|8.28|9.15|8.28|9.12|8.25|0
1630436100000|2021-08-31 18:55:00|9.17|8.3|9.17|8.3|9.17|8.3|9.17|8.3|0
1630436110000|2021-08-31 18:55:10|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630436120000|2021-08-31 18:55:20|9.12|8.25|9.08|8.21|9.12|8.25|9.08|8.21|0
1630436130000|2021-08-31 18:55:30|9.05|8.19|9.03|8.17|9.05|8.19|9.03|8.17|0
1630436140000|2021-08-31 18:55:40|9.05|8.19|9.05|8.19|9.05|8.19|9.05|8.19|0
1630436150000|2021-08-31 18:55:50|9.08|8.21|9.08|8.21|9.08|8.21|9.08|8.21|0
1630436170000|2021-08-31 18:56:10|9.05|8.19|9.05|8.19|9.05|8.19|9.05|8.19|0
1630436190000|2021-08-31 18:56:30|9.03|8.17|9.03|8.17|9.03|8.17|9.01|8.15|0
1630436220000|2021-08-31 18:57:00|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630436230000|2021-08-31 18:57:10|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630436240000|2021-08-31 18:57:20|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630436250000|2021-08-31 18:57:30|9.03|8.17|9.01|8.15|9.03|8.17|9.01|8.15|0
1630436260000|2021-08-31 18:57:40|9.03|8.17|9.03|8.17|9.03|8.17|9.03|8.17|0
1630436270000|2021-08-31 18:57:50|9.01|8.15|9.01|8.15|9.01|8.15|9.01|8.15|0
1630436280000|2021-08-31 18:58:00|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630436290000|2021-08-31 18:58:10|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630436300000|2021-08-31 18:58:20|8.98|8.13|8.98|8.13|8.98|8.13|8.98|8.13|0
1630436330000|2021-08-31 18:58:50|8.96|8.11|8.96|8.11|8.96|8.11|8.96|8.11|0
1630436340000|2021-08-31 18:59:00|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630436350000|2021-08-31 18:59:10|8.91|8.06|8.89|8.04|8.91|8.06|8.89|8.04|0
1630436360000|2021-08-31 18:59:20|8.87|8.02|8.87|8.02|8.87|8.02|8.87|8.02|0
1630436370000|2021-08-31 18:59:30|8.89|8.04|8.85|8|8.89|8.04|8.85|8|0
1630436380000|2021-08-31 18:59:40|8.82|7.98|8.82|7.98|8.82|7.98|8.82|7.98|0
1630436390000|2021-08-31 18:59:50|8.8|7.96|8.82|7.98|8.82|7.98|8.8|7.96|0
1630436400000|2021-08-31 19:00:00|8.85|8|8.82|7.98|8.85|8|8.82|7.98|0
1630436410000|2021-08-31 19:00:10|8.8|7.96|8.78|7.94|8.8|7.96|8.78|7.94|0
1630436420000|2021-08-31 19:00:20|8.77|7.93|8.84|8|8.84|8|8.77|7.93|0
1630436430000|2021-08-31 19:00:30|8.82|7.98|8.84|8|8.84|8|8.82|7.98|0
1630436440000|2021-08-31 19:00:40|8.82|7.98|8.82|7.98|8.82|7.98|8.82|7.98|0
1630436450000|2021-08-31 19:00:50|8.8|7.96|8.8|7.96|8.8|7.96|8.8|7.96|0
1630436460000|2021-08-31 19:01:00|8.82|7.98|8.84|8|8.84|8|8.82|7.98|0
1630436470000|2021-08-31 19:01:10|8.87|8.02|8.84|8|8.87|8.02|8.84|8|0
1630436490000|2021-08-31 19:01:30|8.87|8.02|8.87|8.02|8.87|8.02|8.87|8.02|0
1630436500000|2021-08-31 19:01:40|8.89|8.04|8.87|8.02|8.89|8.04|8.87|8.02|0
1630436520000|2021-08-31 19:02:00|8.88|8.03|8.91|8.06|8.91|8.06|8.88|8.03|0
1630436530000|2021-08-31 19:02:10|8.9|8.05|8.89|8.04|8.9|8.05|8.89|8.04|0
1630436540000|2021-08-31 19:02:20|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630436550000|2021-08-31 19:02:30|8.93|8.08|8.96|8.1|8.96|8.1|8.93|8.08|0
1630436560000|2021-08-31 19:02:40|8.95|8.09|8.93|8.08|8.95|8.09|8.93|8.08|0
1630436570000|2021-08-31 19:02:50|8.96|8.1|8.93|8.08|8.96|8.1|8.93|8.08|0
1630436580000|2021-08-31 19:03:00|8.91|8.06|8.96|8.1|8.96|8.1|8.91|8.06|0
1630436590000|2021-08-31 19:03:10|8.98|8.12|8.98|8.12|8.98|8.12|8.98|8.12|0
1630436600000|2021-08-31 19:03:20|8.96|8.1|8.93|8.08|8.96|8.1|8.93|8.08|0
1630436610000|2021-08-31 19:03:30|8.91|8.06|8.89|8.04|8.91|8.06|8.89|8.04|0
1630436630000|2021-08-31 19:03:50|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630436640000|2021-08-31 19:04:00|8.89|8.04|8.86|8.02|8.89|8.04|8.86|8.02|0
1630436650000|2021-08-31 19:04:10|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630436660000|2021-08-31 19:04:20|8.9|8.05|8.91|8.06|8.91|8.06|8.9|8.05|0
1630436670000|2021-08-31 19:04:30|8.89|8.04|8.89|8.04|8.89|8.04|8.89|8.04|0
1630436690000|2021-08-31 19:04:50|8.91|8.06|8.91|8.06|8.91|8.06|8.91|8.06|0
1630436700000|2021-08-31 19:05:00|8.93|8.08|8.96|8.1|8.96|8.1|8.93|8.08|0
1630436710000|2021-08-31 19:05:10|8.95|8.11|8.97|8.11|8.97|8.11|8.95|8.11|0
1630436720000|2021-08-31 19:05:20|8.93|8.08|8.98|8.12|8.98|8.12|8.93|8.08|0
1630436730000|2021-08-31 19:05:30|9|8.14|9|8.14|9|8.14|8.98|8.12|0
1630436740000|2021-08-31 19:05:40|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630436750000|2021-08-31 19:05:50|9.05|8.18|9.05|8.18|9.05|8.18|9.05|8.18|0
1630436790000|2021-08-31 19:06:30|9.07|8.21|9.05|8.18|9.07|8.21|9.05|8.18|0
1630436800000|2021-08-31 19:06:40|9.06|8.2|9.07|8.21|9.07|8.21|9.06|8.2|0
1630436810000|2021-08-31 19:06:50||8.2||8.2||8.2||8.2|0
1630436840000|2021-08-31 19:07:20|9.05|8.18|9.05|8.18|9.05|8.18|9.03|8.17|0
1630436850000|2021-08-31 19:07:30|9.07|8.2|9.07|8.2|9.07|8.2|9.07|8.2|0
1630436870000|2021-08-31 19:07:50|9.09|8.23|9.04|8.18|9.09|8.23|9.04|8.18|0
1630436880000|2021-08-31 19:08:00|9.02|8.16|9.04|8.18|9.04|8.18|9.02|8.16|0
1630436900000|2021-08-31 19:08:20|9.06|8.19|9.07|8.2|9.07|8.2|9.06|8.19|0
1630436910000|2021-08-31 19:08:30|9.09|8.22|9.11|8.25|9.11|8.25|9.09|8.22|0
1630436920000|2021-08-31 19:08:40|9.14|8.27|9.14|8.27|9.14|8.27|9.14|8.27|0
1630436930000|2021-08-31 19:08:50|9.11|8.25|9.11|8.25|9.14|8.27|9.11|8.25|0
1630436940000|2021-08-31 19:09:00|9.09|8.22|9.09|8.22|9.09|8.22|9.09|8.22|0
1630436950000|2021-08-31 19:09:10|9.07|8.2|9.07|8.2|9.09|8.22|9.07|8.2|0
1630436960000|2021-08-31 19:09:20|9.09|8.22|9.07|8.2|9.09|8.22|9.07|8.2|0
1630436970000|2021-08-31 19:09:30|9.09|8.22|9.09|8.22|9.11|8.25|9.09|8.22|0
1630436980000|2021-08-31 19:09:40|9.07|8.2|9.08|8.21|9.08|8.21|9.07|8.2|0
1630436990000|2021-08-31 19:09:50|9.09|8.22|9.11|8.24|9.11|8.24|9.09|8.22|0
1630437000000|2021-08-31 19:10:00|9.14|8.27|9.14|8.27|9.14|8.27|9.14|8.27|0
1630437020000|2021-08-31 19:10:20|9.16|8.29|9.16|8.29|9.16|8.29|9.16|8.29|0
1630437030000|2021-08-31 19:10:30|9.14|8.27|9.16|8.29|9.16|8.29|9.14|8.27|0
1630437040000|2021-08-31 19:10:40|9.14|8.27|9.14|8.27|9.14|8.27|9.14|8.27|0
1630437050000|2021-08-31 19:10:50|9.16|8.29|9.18|8.31|9.18|8.31|9.16|8.29|0
1630437060000|2021-08-31 19:11:00|9.16|8.29|9.16|8.29|9.16|8.29|9.16|8.29|0
1630437070000|2021-08-31 19:11:10|9.18|8.31|9.11|8.24|9.18|8.31|9.11|8.24|0
1630437080000|2021-08-31 19:11:20|9.09|8.22|9.09|8.22|9.09|8.22|9.07|8.2|0
1630437090000|2021-08-31 19:11:30|9.11|8.24|9.12|8.25|9.12|8.25|9.11|8.24|0
1630437100000|2021-08-31 19:11:40|9.13|8.26|9.13|8.26|9.13|8.26|9.13|8.26|0
1630437110000|2021-08-31 19:11:50|9.16|8.29|9.16|8.29|9.16|8.29|9.16|8.29|0
1630437120000|2021-08-31 19:12:00|9.13|8.26|9.13|8.26|9.13|8.26|9.13|8.26|0
1630437130000|2021-08-31 19:12:10|9.16|8.29|9.13|8.26|9.16|8.29|9.13|8.26|0
1630437140000|2021-08-31 19:12:20|9.11|8.24|9.09|8.22|9.11|8.24|9.09|8.22|0
1630437160000|2021-08-31 19:12:40|9.11|8.24|9.13|8.26|9.13|8.26|9.11|8.24|0
1630437170000|2021-08-31 19:12:50|9.18|8.31|9.18|8.31|9.2|8.33|9.18|8.31|0
1630437180000|2021-08-31 19:13:00|9.2|8.33|9.2|8.33|9.2|8.33|9.2|8.33|0
1630437190000|2021-08-31 19:13:10|9.18|8.31|9.18|8.31|9.18|8.31|9.18|8.31|0
1630437200000|2021-08-31 19:13:20|9.2|8.33|9.16|8.28|9.2|8.33|9.16|8.28|0
1630437210000|2021-08-31 19:13:30|9.17|8.3|9.2|8.33|9.2|8.33|9.17|8.3|0
1630437220000|2021-08-31 19:13:40|9.18|8.31|9.18|8.31|9.18|8.31|9.16|8.28|0
1630437230000|2021-08-31 19:13:50|9.2|8.33|9.18|8.31|9.2|8.33|9.16|8.28|0
1630437240000|2021-08-31 19:14:00|9.19|8.32|9.2|8.33|9.2|8.33|9.19|8.32|0
1630437250000|2021-08-31 19:14:10|9.18|8.31|9.18|8.31|9.18|8.31|9.16|8.28|0
1630437260000|2021-08-31 19:14:20|9.2|8.3|9.2|8.33|9.2|8.33|9.2|8.3|0
1630437270000|2021-08-31 19:14:30|9.23|8.35|9.2|8.33|9.23|8.35|9.2|8.33|0
1630437290000|2021-08-31 19:14:50|9.23|8.35|9.23|8.35|9.23|8.35|9.23|8.35|0
1630437300000|2021-08-31 19:15:00|9.2|8.33|9.2|8.33|9.2|8.33|9.2|8.33|0
1630437310000|2021-08-31 19:15:10|9.23|8.35|9.2|8.33|9.23|8.35|9.2|8.33|0
1630437320000|2021-08-31 19:15:20|9.23|8.35|9.21|8.34|9.23|8.35|9.21|8.34|0
1630437330000|2021-08-31 19:15:30|9.2|8.33|9.18|8.3|9.2|8.33|9.18|8.3|0
1630437340000|2021-08-31 19:15:40|9.17|8.29|9.17|8.29|9.17|8.29|9.17|8.29|0
1630437350000|2021-08-31 19:15:50|9.15|8.28|9.18|8.3|9.18|8.3|9.15|8.28|0
1630437360000|2021-08-31 19:16:00|9.15|8.28|9.15|8.28|9.15|8.28|9.13|8.26|0
1630437370000|2021-08-31 19:16:10|9.13|8.26|9.18|8.3|9.18|8.3|9.13|8.26|0
1630437380000|2021-08-31 19:16:20|9.17|8.29|9.18|8.3|9.18|8.3|9.17|8.29|0
1630437390000|2021-08-31 19:16:30|9.2|8.32|9.2|8.32|9.2|8.32|9.18|8.3|0
1630437420000|2021-08-31 19:17:00|9.18|8.3|9.18|8.3|9.18|8.3|9.18|8.3|0
1630437430000|2021-08-31 19:17:10|9.2|8.32|9.2|8.32|9.22|8.35|9.2|8.32|0
1630437440000|2021-08-31 19:17:20|9.22|8.35|9.2|8.32|9.22|8.35|9.2|8.32|0
1630437450000|2021-08-31 19:17:30|9.22|8.35|9.2|8.32|9.22|8.35|9.2|8.32|0
1630437460000|2021-08-31 19:17:40|9.22|8.35|9.22|8.35|9.22|8.35|9.22|8.35|0
1630437470000|2021-08-31 19:17:50||8.34||8.34||8.34||8.34|0
1630437480000|2021-08-31 19:18:00|9.2|8.32|9.18|8.3|9.2|8.32|9.18|8.3|0
1630437500000|2021-08-31 19:18:20|9.2|8.32|9.18|8.3|9.2|8.32|9.18|8.3|0
1630437510000|2021-08-31 19:18:30|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630437520000|2021-08-31 19:18:40|9.18|8.3|9.18|8.3|9.18|8.3|9.16|8.29|0
1630437530000|2021-08-31 19:18:50|9.2|8.32|9.2|8.32|9.2|8.32|9.2|8.32|0
1630437540000|2021-08-31 19:19:00|9.19|8.31|9.2|8.32|9.2|8.32|9.18|8.3|0
1630437550000|2021-08-31 19:19:10|9.18|8.3|9.2|8.32|9.2|8.32|9.18|8.3|0
1630437560000|2021-08-31 19:19:20|9.18|8.3|9.18|8.3|9.18|8.3|9.18|8.3|0
1630437580000|2021-08-31 19:19:40|9.2|8.32|9.2|8.32|9.2|8.32|9.2|8.32|0
1630437590000|2021-08-31 19:19:50|9.18|8.3|9.2|8.32|9.2|8.32|9.18|8.3|0
1630437600000|2021-08-31 19:20:00|9.22|8.34|9.25|8.36|9.25|8.36|9.22|8.34|0
1630437610000|2021-08-31 19:20:10|9.22|8.34|9.22|8.34|9.22|8.34|9.22|8.34|0
1630437620000|2021-08-31 19:20:20|9.2|8.32|9.2|8.32|9.2|8.32|9.2|8.32|0
1630437630000|2021-08-31 19:20:30|9.22|8.34|9.24|8.36|9.24|8.36|9.22|8.34|0
1630437640000|2021-08-31 19:20:40|9.22|8.34|9.2|8.32|9.22|8.34|9.2|8.32|0
1630437650000|2021-08-31 19:20:50|9.17|8.3|9.17|8.3|9.17|8.3|9.17|8.3|0
1630437660000|2021-08-31 19:21:00|9.19|8.31|9.19|8.31|9.19|8.31|9.19|8.31|0
1630437670000|2021-08-31 19:21:10|9.2|8.32|9.2|8.32|9.2|8.32|9.2|8.32|0
1630437680000|2021-08-31 19:21:20|9.22|8.34|9.22|8.34|9.24|8.36|9.22|8.34|0
1630437690000|2021-08-31 19:21:30|9.24|8.36|9.24|8.36|9.24|8.36|9.24|8.36|0
1630437700000|2021-08-31 19:21:40|9.27|8.38|9.29|8.41|9.29|8.41|9.27|8.38|0
1630437720000|2021-08-31 19:22:00|9.31|8.43|9.29|8.41|9.31|8.43|9.29|8.41|0
1630437750000|2021-08-31 19:22:30|9.27|8.38|9.31|8.43|9.31|8.43|9.27|8.38|0
1630437760000|2021-08-31 19:22:40|9.34|8.45|9.31|8.43|9.34|8.45|9.31|8.43|0
1630437770000|2021-08-31 19:22:50|9.33|8.44|9.29|8.41|9.33|8.44|9.29|8.41|0
1630437780000|2021-08-31 19:23:00|9.28|8.4|9.29|8.41|9.29|8.41|9.28|8.4|0
1630437790000|2021-08-31 19:23:10|9.31|8.43|9.31|8.43|9.31|8.43|9.31|8.43|0
1630437800000|2021-08-31 19:23:20|9.34|8.45|9.34|8.45|9.34|8.45|9.34|8.45|0
1630437810000|2021-08-31 19:23:30|9.31|8.43|9.31|8.43|9.31|8.43|9.31|8.43|0
1630437820000|2021-08-31 19:23:40|9.34|8.45|9.34|8.45|9.34|8.45|9.34|8.45|0
1630437830000|2021-08-31 19:23:50|9.36|8.47|9.38|8.49|9.38|8.49|9.36|8.47|0
1630437840000|2021-08-31 19:24:00|9.36|8.47|9.29|8.4|9.36|8.47|9.29|8.4|0
1630437850000|2021-08-31 19:24:10|9.31|8.43|9.29|8.4|9.31|8.43|9.29|8.4|0
1630437860000|2021-08-31 19:24:20|9.28|8.39|9.28|8.39|9.28|8.39|9.28|8.39|0
1630437870000|2021-08-31 19:24:30|9.24|8.36|9.17|8.3|9.24|8.36|9.17|8.3|0
1630437880000|2021-08-31 19:24:40|9.16|8.29|9.15|8.28|9.17|8.3|9.15|8.28|0
1630437890000|2021-08-31 19:24:50|9.13|8.26|9.15|8.28|9.15|8.28|9.13|8.26|0
1630437900000|2021-08-31 19:25:00|9.12|8.26|9.17|8.3|9.17|8.3|9.12|8.26|0
1630437910000|2021-08-31 19:25:10|9.15|8.28|9.19|8.32|9.19|8.32|9.15|8.28|0
1630437920000|2021-08-31 19:25:20|9.17|8.3|9.17|8.3|9.17|8.3|9.17|8.3|0
1630437930000|2021-08-31 19:25:30|9.19|8.32|9.19|8.32|9.19|8.32|9.19|8.32|0
1630437940000|2021-08-31 19:25:40|9.17|8.3|9.15|8.28|9.17|8.3|9.15|8.28|0
1630437950000|2021-08-31 19:25:50|9.12|8.26|9.12|8.26|9.12|8.26|9.12|8.26|0
1630437960000|2021-08-31 19:26:00|9.15|8.28|9.12|8.26|9.17|8.3|9.12|8.26|0
1630437970000|2021-08-31 19:26:10|9.15|8.28|9.12|8.26|9.15|8.28|9.12|8.26|0
1630437980000|2021-08-31 19:26:20|9.14|8.25|9.14|8.27|9.14|8.27|9.14|8.25|0
1630437990000|2021-08-31 19:26:30|9.15|8.28|9.17|8.3|9.17|8.3|9.15|8.28|0
1630438000000|2021-08-31 19:26:40|9.19|8.32|9.19|8.32|9.19|8.32|9.19|8.32|0
1630438010000|2021-08-31 19:26:50|9.15|8.28|9.15|8.28|9.15|8.28|9.15|8.28|0
1630438020000|2021-08-31 19:27:00|9.17|8.3|9.17|8.3|9.17|8.3|9.15|8.28|0
1630438030000|2021-08-31 19:27:10|9.19|8.32|9.17|8.3|9.19|8.32|9.17|8.3|0
1630438040000|2021-08-31 19:27:20|9.19|8.32|9.22|8.34|9.22|8.34|9.19|8.32|0
1630438050000|2021-08-31 19:27:30|9.23|8.35|9.23|8.35|9.23|8.35|9.23|8.35|0
1630438060000|2021-08-31 19:27:40|9.24|8.36|9.23|8.35|9.24|8.36|9.23|8.35|0
1630438070000|2021-08-31 19:27:50|9.24|8.36|9.24|8.36|9.24|8.36|9.24|8.36|0
1630438080000|2021-08-31 19:28:00|9.22|8.34|9.24|8.36|9.24|8.36|9.22|8.34|0
1630438090000|2021-08-31 19:28:10|9.26|8.38|9.26|8.38|9.26|8.38|9.26|8.38|0
1630438100000|2021-08-31 19:28:20|9.24|8.36|9.24|8.36|9.24|8.36|9.24|8.36|0
1630438120000|2021-08-31 19:28:40|9.26|8.38|9.26|8.38|9.29|8.4|9.26|8.38|0
1630438130000|2021-08-31 19:28:50|9.29|8.4|9.31|8.42|9.31|8.42|9.29|8.4|0
1630438140000|2021-08-31 19:29:00|9.29|8.4|9.31|8.42|9.31|8.42|9.29|8.4|0
1630438150000|2021-08-31 19:29:10|9.33|8.44|9.31|8.42|9.33|8.44|9.31|8.42|0
1630438160000|2021-08-31 19:29:20|9.33|8.44|9.33|8.44|9.33|8.44|9.33|8.44|0
1630438170000|2021-08-31 19:29:30|9.36|8.47|9.31|8.42|9.36|8.47|9.31|8.42|0
1630438200000|2021-08-31 19:30:00|9.33|8.44|9.26|8.38|9.33|8.44|9.26|8.38|0
1630438210000|2021-08-31 19:30:10|9.21|8.34|9.21|8.34|9.24|8.36|9.21|8.34|0
1630438220000|2021-08-31 19:30:20|9.24|8.36|9.26|8.38|9.26|8.38|9.24|8.36|0
1630438240000|2021-08-31 19:30:40|9.31|8.42|9.31|8.42|9.31|8.42|9.31|8.42|0
1630438250000|2021-08-31 19:30:50|9.33|8.44|9.33|8.44|9.33|8.44|9.33|8.44|0
1630438260000|2021-08-31 19:31:00|9.36|8.46|9.33|8.44|9.36|8.46|9.33|8.44|0
1630438270000|2021-08-31 19:31:10|9.36|8.46|9.38|8.49|9.38|8.49|9.36|8.46|0
1630438280000|2021-08-31 19:31:20|9.4|8.51|9.4|8.51|9.4|8.51|9.4|8.51|0
1630438290000|2021-08-31 19:31:30|9.38|8.49|9.35|8.46|9.38|8.49|9.35|8.46|0
1630438300000|2021-08-31 19:31:40|9.33|8.44|9.35|8.46|9.35|8.46|9.33|8.44|0
1630438310000|2021-08-31 19:31:50|9.33|8.44|9.33|8.44|9.33|8.44|9.31|8.42|0
1630438320000|2021-08-31 19:32:00|9.31|8.42|9.33|8.44|9.33|8.44|9.31|8.42|0
1630438330000|2021-08-31 19:32:10|9.31|8.42|9.33|8.44|9.33|8.44|9.31|8.42|0
1630438340000|2021-08-31 19:32:20|9.35|8.46|9.33|8.44|9.35|8.46|9.33|8.44|0
1630438350000|2021-08-31 19:32:30|9.31|8.42|9.28|8.4|9.31|8.42|9.28|8.4|0
1630438360000|2021-08-31 19:32:40|9.27|8.39|9.28|8.4|9.28|8.4|9.26|8.38|0
1630438370000|2021-08-31 19:32:50|9.26|8.38|9.28|8.4|9.28|8.4|9.26|8.38|0
1630438380000|2021-08-31 19:33:00|9.31|8.42|9.31|8.42|9.33|8.44|9.31|8.42|0
1630438390000|2021-08-31 19:33:10|9.33|8.44|9.33|8.44|9.33|8.44|9.33|8.44|0
1630438400000|2021-08-31 19:33:20|9.31|8.42|9.33|8.44|9.33|8.44|9.31|8.42|0
1630438420000|2021-08-31 19:33:40|9.31|8.42|9.28|8.4|9.31|8.42|9.28|8.4|0
1630438430000|2021-08-31 19:33:50|9.26|8.38|9.21|8.33|9.26|8.38|9.21|8.33|0
1630438440000|2021-08-31 19:34:00|9.19|8.31|9.16|8.29|9.19|8.31|9.16|8.29|0
1630438450000|2021-08-31 19:34:10|9.19|8.31|9.21|8.33|9.21|8.33|9.19|8.31|0
1630438460000|2021-08-31 19:34:20|9.19|8.31|9.11|8.24|9.19|8.31|9.11|8.24|0
1630438470000|2021-08-31 19:34:30|9.12|8.25|9.16|8.29|9.16|8.29|9.12|8.25|0
1630438480000|2021-08-31 19:34:40|9.15|8.28|9.14|8.27|9.15|8.28|9.12|8.25|0
1630438490000|2021-08-31 19:34:50|9.12|8.25|9.07|8.21|9.12|8.25|9.07|8.21|0
1630438500000|2021-08-31 19:35:00|9.12|8.25|9.14|8.27|9.16|8.29|9.12|8.25|0
1630438510000|2021-08-31 19:35:10|9.12|8.25|9.13|8.26|9.13|8.26|9.12|8.25|0
1630438520000|2021-08-31 19:35:20|9.16|8.29|9.16|8.29|9.16|8.29|9.16|8.29|0
1630438530000|2021-08-31 19:35:30|9.19|8.31|9.19|8.31|9.21|8.33|9.19|8.31|0
1630438540000|2021-08-31 19:35:40|9.21|8.33|9.23|8.35|9.23|8.35|9.21|8.33|0
1630438550000|2021-08-31 19:35:50|9.21|8.33|9.21|8.33|9.21|8.33|9.21|8.33|0
1630438560000|2021-08-31 19:36:00|9.23|8.35|9.21|8.33|9.23|8.35|9.21|8.33|0
1630438570000|2021-08-31 19:36:10|9.23|8.35|9.19|8.31|9.23|8.35|9.19|8.31|0
1630438580000|2021-08-31 19:36:20|9.16|8.29|9.14|8.27|9.16|8.29|9.14|8.27|0
1630438590000|2021-08-31 19:36:30|9.16|8.29|9.16|8.29|9.16|8.29|9.16|8.29|0
1630438600000|2021-08-31 19:36:40|9.14|8.27|9.14|8.27|9.16|8.29|9.14|8.27|0
1630438610000|2021-08-31 19:36:50|9.12|8.25|9.07|8.21|9.12|8.25|9.07|8.21|0
1630438620000|2021-08-31 19:37:00|9.09|8.23|9.05|8.19|9.09|8.23|9.05|8.19|0
1630438630000|2021-08-31 19:37:10|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630438640000|2021-08-31 19:37:20|9.05|8.18|9.05|8.18|9.05|8.18|9.05|8.18|0
1630438650000|2021-08-31 19:37:30|9.02|8.16|9.02|8.16|9.02|8.16|9.01|8.15|0
1630438660000|2021-08-31 19:37:40|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630438670000|2021-08-31 19:37:50|9|8.14|9|8.14|9|8.14|9|8.14|0
1630438700000|2021-08-31 19:38:20|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630438710000|2021-08-31 19:38:30|9|8.14|9.02|8.16|9.02|8.16|9|8.14|0
1630438720000|2021-08-31 19:38:40|9.03|8.17|9|8.14|9.03|8.17|9|8.14|0
1630438730000|2021-08-31 19:38:50|9.02|8.16|9|8.14|9.02|8.16|9|8.14|0
1630438740000|2021-08-31 19:39:00|9.02|8.16|9.02|8.16|9.02|8.16|9|8.14|0
1630438750000|2021-08-31 19:39:10|9.05|8.18|9.02|8.16|9.05|8.18|9.02|8.16|0
1630438760000|2021-08-31 19:39:20|9.03|8.17|9.04|8.18|9.05|8.18|9.03|8.17|0
1630438770000|2021-08-31 19:39:30|9.07|8.2|9.04|8.18|9.07|8.2|9.04|8.18|0
1630438780000|2021-08-31 19:39:40|9.02|8.16|9.02|8.16|9.03|8.17|9.02|8.16|0
1630438790000|2021-08-31 19:39:50|9.04|8.18|9|8.14|9.04|8.18|9|8.14|0
1630438800000|2021-08-31 19:40:00|9.02|8.16|9.02|8.16|9.04|8.18|9.02|8.16|0
1630438810000|2021-08-31 19:40:10|9.04|8.18|9.07|8.2|9.07|8.2|9.04|8.18|0
1630438820000|2021-08-31 19:40:20|9.09|8.22|9.09|8.22|9.09|8.22|9.09|8.22|0
1630438830000|2021-08-31 19:40:30|9.11|8.25|9.09|8.22|9.11|8.25|9.09|8.22|0
1630438840000|2021-08-31 19:40:40|9.11|8.25|9.14|8.27|9.14|8.27|9.11|8.25|0
1630438860000|2021-08-31 19:41:00|9.11|8.25|9.09|8.22|9.11|8.25|9.09|8.22|0
1630438870000|2021-08-31 19:41:10|9.04|8.18|9.07|8.2|9.07|8.2|9.04|8.18|0
1630438880000|2021-08-31 19:41:20|9.04|8.18|9.04|8.18|9.04|8.18|9.04|8.18|0
1630438890000|2021-08-31 19:41:30|9.06|8.19|9.02|8.16|9.06|8.19|9.02|8.16|0
1630438900000|2021-08-31 19:41:40|9.03|8.17|9.02|8.16|9.03|8.17|9.02|8.16|0
1630438920000|2021-08-31 19:42:00|9|8.14|9|8.14|9|8.14|9|8.14|0
1630438930000|2021-08-31 19:42:10|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630438940000|2021-08-31 19:42:20|9.01|8.15|9|8.14|9.01|8.15|9|8.14|0
1630438960000|2021-08-31 19:42:40|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630438970000|2021-08-31 19:42:50|9|8.14|9|8.14|9.02|8.16|9|8.14|0
1630438980000|2021-08-31 19:43:00|9.01|8.15|9.01|8.15|9.01|8.15|9|8.14|0
1630438990000|2021-08-31 19:43:10|9.02|8.16|9.02|8.16|9.02|8.16|9|8.14|0
1630439000000|2021-08-31 19:43:20|9.04|8.18|9.04|8.18|9.07|8.2|9.02|8.16|0
1630439010000|2021-08-31 19:43:30|9.02|8.16|9.02|8.16|9.02|8.16|9.02|8.16|0
1630439030000|2021-08-31 19:43:50|9|8.14|9|8.14|9|8.14|9|8.14|0
1630439070000|2021-08-31 19:44:30|8.97|8.12|8.97|8.12|8.97|8.12|8.97|8.12|0
1630439080000|2021-08-31 19:44:40|8.95|8.1|8.93|8.08|8.95|8.1|8.93|8.08|0
1630439090000|2021-08-31 19:44:50|8.9|8.06|8.9|8.06|8.93|8.08|8.9|8.06|0
1630439100000|2021-08-31 19:45:00|8.88|8.04|8.93|8.08|8.93|8.08|8.88|8.04|0
1630439110000|2021-08-31 19:45:10|8.97|8.12|8.93|8.08|8.97|8.12|8.93|8.08|0
1630439120000|2021-08-31 19:45:20|8.9|8.06|8.9|8.06|8.9|8.06|8.9|8.06|0
1630439130000|2021-08-31 19:45:30|8.92|8.07|8.9|8.06|8.92|8.07|8.9|8.06|0
1630439140000|2021-08-31 19:45:40|8.88|8.03|8.88|8.03|8.88|8.03|8.88|8.03|0
1630439160000|2021-08-31 19:46:00|8.86|8.01|8.88|8.03|8.88|8.03|8.86|8.01|0
1630439170000|2021-08-31 19:46:10|8.9|8.05|8.88|8.03|8.9|8.05|8.88|8.03|0
1630439180000|2021-08-31 19:46:20|8.9|8.05|8.9|8.05|8.9|8.05|8.9|8.05|0
1630439190000|2021-08-31 19:46:30|8.88|8.03|8.88|8.03|8.88|8.03|8.88|8.03|0
1630439210000|2021-08-31 19:46:50|8.87|8.02|8.86|8.01|8.88|8.03|8.86|8.01|0
1630439220000|2021-08-31 19:47:00|8.88|8.03|8.86|8.01|8.88|8.03|8.86|8.01|0
1630439240000|2021-08-31 19:47:20|8.88|8.03|8.88|8.03|8.88|8.03|8.86|8.01|0
1630439250000|2021-08-31 19:47:30|8.86|8.01|8.88|8.03|8.88|8.03|8.86|8.01|0
1630439260000|2021-08-31 19:47:40|8.9|8.05|8.88|8.03|8.9|8.05|8.88|8.03|0
1630439270000|2021-08-31 19:47:50|8.85|8|8.86|8.01|8.86|8.01|8.85|8|0
1630439280000|2021-08-31 19:48:00|8.83|7.99|8.83|7.99|8.83|7.99|8.83|7.99|0
1630439310000|2021-08-31 19:48:30|8.86|8.01|8.86|8.01|8.86|8.01|8.86|8.01|0
1630439320000|2021-08-31 19:48:40|8.83|7.99|8.86|8.01|8.86|8.01|8.83|7.99|0
1630439330000|2021-08-31 19:48:50|8.83|7.99|8.83|7.99|8.83|7.99|8.83|7.99|0
1630439340000|2021-08-31 19:49:00|8.81|7.97|8.81|7.97|8.81|7.97|8.81|7.97|0
1630439350000|2021-08-31 19:49:10|8.79|7.95|8.79|7.95|8.79|7.95|8.79|7.95|0
1630439360000|2021-08-31 19:49:20|8.81|7.97|8.81|7.97|8.81|7.97|8.81|7.97|0
1630439370000|2021-08-31 19:49:30|8.79|7.95|8.79|7.95|8.81|7.97|8.79|7.95|0
1630439380000|2021-08-31 19:49:40|8.81|7.97|8.79|7.95|8.81|7.97|8.79|7.95|0
1630439390000|2021-08-31 19:49:50|8.76|7.93|8.79|7.95|8.79|7.95|8.76|7.93|0
1630439400000|2021-08-31 19:50:00|8.88|8.03|8.95|8.09|8.99|8.14|8.88|8.03|0
1630439410000|2021-08-31 19:50:10|8.97|8.11|8.95|8.09|8.99|8.13|8.95|8.09|0
1630439420000|2021-08-31 19:50:20|8.97|8.11|8.88|8.03|8.97|8.11|8.88|8.03|0
1630439430000|2021-08-31 19:50:30|8.9|8.05|8.95|8.09|8.95|8.09|8.9|8.05|0
1630439440000|2021-08-31 19:50:40|8.97|8.11|8.97|8.11|8.97|8.11|8.95|8.09|0
1630439450000|2021-08-31 19:50:50|8.99|8.13|8.94|8.09|8.99|8.13|8.94|8.09|0
1630439460000|2021-08-31 19:51:00|8.97|8.11|8.9|8.05|8.97|8.11|8.9|8.05|0
1630439470000|2021-08-31 19:51:10|8.88|8.03|8.9|8.05|8.9|8.05|8.88|8.03|0
1630439480000|2021-08-31 19:51:20|8.92|8.07|8.92|8.07|8.94|8.09|8.92|8.07|0
1630439490000|2021-08-31 19:51:30|8.93|8.08|8.94|8.09|8.94|8.09|8.92|8.07|0
1630439500000|2021-08-31 19:51:40|8.92|8.07|8.9|8.05|8.94|8.09|8.9|8.05|0
1630439510000|2021-08-31 19:51:50|8.92|8.07|8.92|8.07|8.92|8.07|8.92|8.07|0
1630439520000|2021-08-31 19:52:00|8.9|8.05|8.92|8.07|8.92|8.07|8.9|8.05|0
1630439530000|2021-08-31 19:52:10|8.9|8.05|8.9|8.05|8.92|8.07|8.9|8.05|0
1630439540000|2021-08-31 19:52:20|8.92|8.07|8.88|8.03|8.92|8.07|8.88|8.03|0
1630439550000|2021-08-31 19:52:30|8.92|8.07|8.94|8.09|8.94|8.09|8.92|8.07|0
1630439560000|2021-08-31 19:52:40|8.97|8.11|8.97|8.11|8.97|8.11|8.97|8.11|0
1630439570000|2021-08-31 19:52:50|8.94|8.09|8.97|8.11|8.97|8.11|8.94|8.09|0
1630439580000|2021-08-31 19:53:00|8.94|8.09|8.92|8.07|8.97|8.11|8.92|8.07|0
1630439590000|2021-08-31 19:53:10|8.94|8.09|8.87|8.03|8.94|8.09|8.87|8.03|0
1630439600000|2021-08-31 19:53:20|8.9|8.05|8.87|8.03|8.9|8.05|8.87|8.03|0
1630439620000|2021-08-31 19:53:40|8.85|8.01|8.9|8.05|8.9|8.05|8.85|8.01|0
1630439630000|2021-08-31 19:53:50|8.92|8.07|8.9|8.05|8.92|8.07|8.9|8.05|0
1630439640000|2021-08-31 19:54:00|8.92|8.07|8.94|8.09|8.94|8.09|8.92|8.07|0
1630439660000|2021-08-31 19:54:20|8.97|8.11|8.94|8.09|8.97|8.11|8.92|8.07|0
1630439670000|2021-08-31 19:54:30|8.97|8.11|9.03|8.17|9.03|8.17|8.97|8.11|0
1630439680000|2021-08-31 19:54:40|9.01|8.15|9.08|8.22|9.08|8.22|9.01|8.15|0
1630439690000|2021-08-31 19:54:50|9.2|8.32|9.15|8.28|9.2|8.32|9.13|8.26|0
1630439700000|2021-08-31 19:55:00|9.13|8.26|9.06|8.19|9.13|8.26|9.06|8.19|0
1630439710000|2021-08-31 19:55:10|9.08|8.22|9.06|8.19|9.08|8.22|9.06|8.19|0
1630439720000|2021-08-31 19:55:20|9.01|8.15|9.03|8.17|9.08|8.21|9.01|8.15|0
1630439730000|2021-08-31 19:55:30|8.99|8.13|9.01|8.15|9.01|8.15|8.99|8.13|0
1630439740000|2021-08-31 19:55:40|8.99|8.13|8.99|8.13|8.99|8.13|8.99|8.13|0
1630439750000|2021-08-31 19:55:50|8.96|8.11|8.92|8.07|8.96|8.11|8.92|8.07|0
1630439760000|2021-08-31 19:56:00|8.9|8.05|8.87|8.03|8.9|8.05|8.87|8.03|0
1630439770000|2021-08-31 19:56:10|8.85|8.01|8.87|8.03|8.87|8.03|8.85|8.01|0
1630439780000|2021-08-31 19:56:20|8.83|7.99|8.85|8.01|8.85|8.01|8.83|7.99|0
1630439790000|2021-08-31 19:56:30|8.8|7.97|8.85|8.01|8.85|8.01|8.8|7.97|0
1630439800000|2021-08-31 19:56:40|8.87|8.03|8.87|8.03|8.87|8.03|8.85|8.01|0
1630439810000|2021-08-31 19:56:50|8.9|8.05|8.87|8.03|8.9|8.05|8.87|8.03|0
1630439820000|2021-08-31 19:57:00|8.85|8.01|8.83|7.99|8.85|8.01|8.8|7.97|0
1630439830000|2021-08-31 19:57:10|8.8|7.97|8.76|7.93|8.8|7.97|8.76|7.93|0
1630439840000|2021-08-31 19:57:20|8.74|7.9|8.76|7.92|8.76|7.92|8.74|7.9|0
1630439850000|2021-08-31 19:57:30|8.78|7.95|8.77|7.94|8.8|7.97|8.76|7.92|0
1630439860000|2021-08-31 19:57:40|8.71|7.88|8.71|7.88|8.74|7.9|8.71|7.88|0
1630439870000|2021-08-31 19:57:50|8.69|7.86|8.65|7.82|8.69|7.86|8.65|7.82|0
1630439880000|2021-08-31 19:58:00|8.74|7.9|8.76|7.92|8.76|7.92|8.74|7.9|0
1630439890000|2021-08-31 19:58:10|8.78|7.94|8.74|7.9|8.78|7.94|8.74|7.9|0
1630439900000|2021-08-31 19:58:20|8.69|7.86|8.74|7.9|8.74|7.9|8.69|7.86|0
1630439910000|2021-08-31 19:58:30|8.71|7.88|8.74|7.9|8.74|7.9|8.71|7.88|0
1630439920000|2021-08-31 19:58:40|8.71|7.88|8.71|7.88|8.71|7.88|8.69|7.86|0
1630439930000|2021-08-31 19:58:50|8.74|7.9|8.74|7.9|8.74|7.9|8.74|7.9|0
1630439940000|2021-08-31 19:59:00|8.71|7.88|8.8|7.96|8.8|7.96|8.71|7.88|0
1630439950000|2021-08-31 19:59:10|8.74|7.9|8.74|7.9|8.74|7.9|8.69|7.86|0
1630439960000|2021-08-31 19:59:20|8.71|7.88|8.83|7.98|8.83|7.98|8.69|7.86|0
1630439970000|2021-08-31 19:59:30|8.87|8.03|8.96|8.11|8.96|8.11|8.87|8.03|0
1630439980000|2021-08-31 19:59:40|8.94|8.09|8.89|8.05|8.94|8.09|8.89|8.05|0
1630439990000|2021-08-31 19:59:50|8.94|8.09|8.96|8.11|8.96|8.11|8.94|8.09|0
1630440000000|2021-08-31 20:00:00|8.94|8.09|8.94|8.09|8.94|8.09|8.94|8.09|0
1630440010000|2021-08-31 20:00:10|8.92|8.07|8.92|8.07|8.92|8.07|8.92|8.07|0
1630440020000|2021-08-31 20:00:20|8.87|8.03|8.8|7.96|8.87|8.03|8.8|7.96|0
1630440030000|2021-08-31 20:00:30|8.78|7.94|8.78|7.94|8.8|7.96|8.78|7.94|0
1630440040000|2021-08-31 20:00:40|8.76|7.92|8.69|7.86|8.76|7.92|8.69|7.86|0
1630440050000|2021-08-31 20:00:50|8.67|7.84|8.69|7.86|8.69|7.86|8.67|7.84|0
1630440060000|2021-08-31 20:01:00|8.67|7.84|8.6|7.78|8.67|7.84|8.6|7.78|0
1630440070000|2021-08-31 20:01:10|8.56|7.74|8.58|7.76|8.58|7.76|8.53|7.72|0
1630440080000|2021-08-31 20:01:20|8.53|7.72|8.14|7.34|8.53|7.72|8.14|7.34|0
1630440090000|2021-08-31 20:01:30|8.18|7.38|8.14|7.34|8.18|7.38|8.12|7.32|0
1630440100000|2021-08-31 20:01:40|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630440110000|2021-08-31 20:01:50|8.08|7.28|8.12|7.32|8.12|7.32|8.08|7.28|0
1630440120000|2021-08-31 20:02:00|8.16|7.36|8.2|7.4|8.2|7.4|8.16|7.36|0
1630440130000|2021-08-31 20:02:10|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630440140000|2021-08-31 20:02:20|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630440150000|2021-08-31 20:02:30|8.26|7.46|8.26|7.46|8.26|7.46|8.24|7.44|0
1630440160000|2021-08-31 20:02:40|8.28|7.48|8.28|7.48|8.28|7.48|8.28|7.48|0
1630440170000|2021-08-31 20:02:50|8.3|7.5|8.26|7.46|8.3|7.5|8.26|7.46|0
1630440180000|2021-08-31 20:03:00|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630440190000|2021-08-31 20:03:10|8.32|7.52|8.32|7.52|8.32|7.52|8.32|7.52|0
1630440210000|2021-08-31 20:03:30|8.34|7.54|8.34|7.54|8.34|7.54|8.32|7.52|0
1630440220000|2021-08-31 20:03:40|8.32|7.52|8.32|7.52|8.32|7.52|8.32|7.52|0
1630440230000|2021-08-31 20:03:50|8.3|7.5|8.3|7.5|8.3|7.5|8.3|7.5|0
1630440240000|2021-08-31 20:04:00|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630440250000|2021-08-31 20:04:10|8.24|7.44|8.24|7.44|8.26|7.46|8.24|7.44|0
1630440270000|2021-08-31 20:04:30|8.22|7.42|8.24|7.44|8.24|7.44|8.22|7.42|0
1630440280000|2021-08-31 20:04:40|8.23|7.43|8.26|7.46|8.26|7.46|8.23|7.43|0
1630440290000|2021-08-31 20:04:50|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630440300000|2021-08-31 20:05:00|8.26|7.46|8.26|7.46|8.26|7.46|8.26|7.46|0
1630440310000|2021-08-31 20:05:10|8.24|7.44|8.24|7.44|8.24|7.44|8.24|7.44|0
1630440330000|2021-08-31 20:05:30|8.22|7.42|8.24|7.44|8.24|7.44|8.22|7.42|0
1630440340000|2021-08-31 20:05:40|8.22|7.42|8.2|7.4|8.22|7.42|8.2|7.4|0
1630440350000|2021-08-31 20:05:50|8.16|7.36|8.14|7.34|8.16|7.36|8.14|7.34|0
1630440390000|2021-08-31 20:06:30|8.12|7.32|8.1|7.3|8.12|7.32|8.1|7.3|0
1630440400000|2021-08-31 20:06:40|8.08|7.28|8.1|7.3|8.1|7.3|8.08|7.28|0
1630440410000|2021-08-31 20:06:50|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630440420000|2021-08-31 20:07:00|8.14|7.34|8.12|7.32|8.14|7.34|8.12|7.32|0
1630440440000|2021-08-31 20:07:20|8.1|7.3|8.1|7.3|8.1|7.3|8.1|7.3|0
1630440450000|2021-08-31 20:07:30|8.12|7.32|8.12|7.32|8.12|7.32|8.12|7.32|0
1630440490000|2021-08-31 20:08:10|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630440500000|2021-08-31 20:08:20|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630440520000|2021-08-31 20:08:40|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630440530000|2021-08-31 20:08:50|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630440540000|2021-08-31 20:09:00|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630440550000|2021-08-31 20:09:10|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1630440560000|2021-08-31 20:09:20|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630440570000|2021-08-31 20:09:30|8.12|7.32|8.11|7.31|8.12|7.32|8.11|7.31|0
1630440590000|2021-08-31 20:09:50|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630440600000|2021-08-31 20:10:00|8.11|7.31|8.13|7.33|8.13|7.33|8.11|7.31|0
1630440610000|2021-08-31 20:10:10|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1630440620000|2021-08-31 20:10:20|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630440630000|2021-08-31 20:10:30|8.07|7.27|8.05|7.25|8.07|7.27|8.03|7.23|0
1630440640000|2021-08-31 20:10:40|8.09|7.29|8.09|7.29|8.09|7.29|8.09|7.29|0
1630440650000|2021-08-31 20:10:50|8.07|7.27|8.09|7.29|8.09|7.29|8.07|7.27|0
1630440660000|2021-08-31 20:11:00|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630440680000|2021-08-31 20:11:20|8.09|7.29|8.07|7.27|8.09|7.29|8.07|7.27|0
1630440690000|2021-08-31 20:11:30|8.05|7.25|8.05|7.25|8.05|7.25|8.05|7.25|0
1630440700000|2021-08-31 20:11:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630440710000|2021-08-31 20:11:50|8.01|7.21|8.05|7.25|8.05|7.25|8.01|7.21|0
1630440720000|2021-08-31 20:12:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630440730000|2021-08-31 20:12:10|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630440740000|2021-08-31 20:12:20|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630440750000|2021-08-31 20:12:30|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630440760000|2021-08-31 20:12:40|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630440770000|2021-08-31 20:12:50|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630440780000|2021-08-31 20:13:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1630440790000|2021-08-31 20:13:10|8.01|7.21|8.01|7.21|8.01|7.21|8.01|7.21|0
1630440800000|2021-08-31 20:13:20|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630440810000|2021-08-31 20:13:30|7.99|7.19|8.01|7.21|8.01|7.21|7.99|7.19|0
1630440820000|2021-08-31 20:13:40|8.03|7.23|8|7.2|8.03|7.23|8|7.2|0
1630440830000|2021-08-31 20:13:50|8.01|7.21|8.01|7.21|8.01|7.21|7.99|7.19|0
1630440840000|2021-08-31 20:14:00|8.03|7.23|8.05|7.25|8.05|7.25|8.03|7.23|0
1630440850000|2021-08-31 20:14:10|8.07|7.27|8.07|7.27|8.07|7.27|8.07|7.27|0
1630440860000|2021-08-31 20:14:20|8.09|7.29|8.11|7.31|8.11|7.31|8.09|7.29|0
1630440880000|2021-08-31 20:14:40|8.09|7.29|8.05|7.25|8.09|7.29|8.05|7.25|0
1630440890000|2021-08-31 20:14:50|8.07|7.27|8.05|7.25|8.07|7.27|8.05|7.25|0
1630440910000|2021-08-31 20:15:10|8.15|7.15|8.15|7.15|8.15|7.15|8.15|7.15|0
1630440920000|2021-08-31 20:15:20|8.17|7.17|8.15|7.15|8.17|7.17|8.15|7.15|0
1630440930000|2021-08-31 20:15:30|8.17|7.17|8.17|7.17|8.17|7.17|8.17|7.17|0
1630440960000|2021-08-31 20:16:00|8.19|7.19|8.19|7.19|8.19|7.19|8.19|7.19|0
1630440980000|2021-08-31 20:16:20|8.15|7.15|8.17|7.17|8.17|7.17|8.15|7.15|0
1630440990000|2021-08-31 20:16:30|8.15|7.15|8.15|7.15|8.15|7.15|8.15|7.15|0
1630441080000|2021-08-31 20:18:00|8.13|7.13|8.13|7.13|8.13|7.13|8.13|7.13|0
1630441190000|2021-08-31 20:19:50|8.15|7.15|8.15|7.15|8.15|7.15|8.15|7.15|0
1630441250000|2021-08-31 20:20:50|8.13|7.13|8.15|7.15|8.15|7.15|8.13|7.13|0
1630441330000|2021-08-31 20:22:10|8.14|7.14|8.14|7.14|8.14|7.14|8.14|7.14|0
1630441340000|2021-08-31 20:22:20|8.13|7.13|8.13|7.13|8.13|7.13|8.13|7.13|0
1630441370000|2021-08-31 20:22:50|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630441390000|2021-08-31 20:23:10|8.1|7.1|8.11|7.11|8.11|7.11|8.1|7.1|0
1630441400000|2021-08-31 20:23:20|8.1|7.1|8.1|7.1|8.1|7.1|8.1|7.1|0
1630441410000|2021-08-31 20:23:30|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630441490000|2021-08-31 20:24:50|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630441500000|2021-08-31 20:25:00|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630441520000|2021-08-31 20:25:20|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630441570000|2021-08-31 20:26:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630441580000|2021-08-31 20:26:20|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630441640000|2021-08-31 20:27:20|8.01|7.01|8|7|8.01|7.01|8|7|0
1630441660000|2021-08-31 20:27:40|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630441800000|2021-08-31 20:30:00|8|7|8|7|8|7|8|7|0
1630441810000|2021-08-31 20:30:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630441830000|2021-08-31 20:30:30|8|7|8|7|8|7|8|7|0
1630441840000|2021-08-31 20:30:40|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630441880000|2021-08-31 20:31:20|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630441930000|2021-08-31 20:32:10|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630441970000|2021-08-31 20:32:50|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630442000000|2021-08-31 20:33:20|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630442010000|2021-08-31 20:33:30|8.04|7.04|8.06|7.06|8.06|7.06|8.04|7.04|0
1630442060000|2021-08-31 20:34:20|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630442070000|2021-08-31 20:34:30|8.06|7.06|8.06|7.06|8.06|7.06|8.04|7.04|0
1630442090000|2021-08-31 20:34:50|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630442100000|2021-08-31 20:35:00|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630442120000|2021-08-31 20:35:20|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630442160000|2021-08-31 20:36:00|8.1|7.1|8.1|7.1|8.1|7.1|8.1|7.1|0
1630442170000|2021-08-31 20:36:10|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630442180000|2021-08-31 20:36:20|8.1|7.1|8.08|7.08|8.1|7.1|8.08|7.08|0
1630442200000|2021-08-31 20:36:40|8.1|7.1|8.08|7.08|8.1|7.1|8.08|7.08|0
1630442210000|2021-08-31 20:36:50|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630442270000|2021-08-31 20:37:50|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630442310000|2021-08-31 20:38:30|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630442360000|2021-08-31 20:39:20|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630442380000|2021-08-31 20:39:40|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630442390000|2021-08-31 20:39:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630442400000|2021-08-31 20:40:00|8|7|8|7|8|7|8|7|0
1630442410000|2021-08-31 20:40:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630442470000|2021-08-31 20:41:10|7.97|6.97|7.96|6.96|7.97|6.97|7.96|6.96|0
1630442480000|2021-08-31 20:41:20|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630442490000|2021-08-31 20:41:30|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630442540000|2021-08-31 20:42:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630442700000|2021-08-31 20:45:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630442740000|2021-08-31 20:45:40|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630442760000|2021-08-31 20:46:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630442800000|2021-08-31 20:46:40|7.99|6.99|8.01|7.01|8.01|7.01|7.99|6.99|0
1630442830000|2021-08-31 20:47:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630443270000|2021-08-31 20:54:30|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630443400000|2021-08-31 20:56:40|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630443470000|2021-08-31 20:57:50|8|7|8|7|8|7|8|7|0
1630443480000|2021-08-31 20:58:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630443490000|2021-08-31 20:58:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630443500000|2021-08-31 20:58:20|8.02|7.02|7.98|6.98|8.02|7.02|7.98|6.98|0
1630443550000|2021-08-31 20:59:10|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630443590000|2021-08-31 20:59:50|7.95|6.95|7.98|6.98|7.98|6.98|7.95|6.95|0
1630443600000|2021-08-31 21:00:00|8|7|7.98|6.98|8|7|7.98|6.98|0
1630443790000|2021-08-31 21:03:10|8|7|8|7|8|7|8|7|0
1630443870000|2021-08-31 21:04:30|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630443920000|2021-08-31 21:05:20|8|7|8|7|8|7|8|7|0
1630443960000|2021-08-31 21:06:00|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630443970000|2021-08-31 21:06:10|8.01|7.01|8|7|8.01|7.01|8|7|0
1630443990000|2021-08-31 21:06:30|8.01|7.01|8|7|8.01|7.01|8|7|0
1630444100000|2021-08-31 21:08:20|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630444340000|2021-08-31 21:12:20|8|7|8.01|7.01|8.01|7.01|8|7|0
1630444440000|2021-08-31 21:14:00|8|7|8|7|8|7|8|7|0
1630444610000|2021-08-31 21:16:50|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630444640000|2021-08-31 21:17:20|8|7|8|7|8|7|8|7|0
1630444670000|2021-08-31 21:17:50|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630444780000|2021-08-31 21:19:40|8|7|8|7|8|7|8|7|0
1630444810000|2021-08-31 21:20:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630444820000|2021-08-31 21:20:20|8|7|8|7|8|7|8|7|0
1630444920000|2021-08-31 21:22:00|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630444930000|2021-08-31 21:22:10|8|7|8|7|8|7|8|7|0
1630444940000|2021-08-31 21:22:20|7.99|6.99|8|7|8|7|7.99|6.99|0
1630445040000|2021-08-31 21:24:00|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630445150000|2021-08-31 21:25:50|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630445160000|2021-08-31 21:26:00|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630445380000|2021-08-31 21:29:40|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630445530000|2021-08-31 21:32:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630445550000|2021-08-31 21:32:30|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630445560000|2021-08-31 21:32:40|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630445670000|2021-08-31 21:34:30|8|7|8|7|8|7|8|7|0
1630445680000|2021-08-31 21:34:40|7.99|6.99|8|7|8|7|7.99|6.99|0
1630445720000|2021-08-31 21:35:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630445750000|2021-08-31 21:35:50|8|7|7.99|6.99|8|7|7.99|6.99|0
1630445890000|2021-08-31 21:38:10|8|7|8|7|8|7|8|7|0
1630445900000|2021-08-31 21:38:20|8.01|7.01|8|7|8.01|7.01|8|7|0
1630445930000|2021-08-31 21:38:50|7.99|6.99|8.01|7.01|8.01|7.01|7.99|6.99|0
1630445980000|2021-08-31 21:39:40|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630446130000|2021-08-31 21:42:10|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630446170000|2021-08-31 21:42:50|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630446200000|2021-08-31 21:43:20|8|7|8|7|8|7|8|7|0
1630446230000|2021-08-31 21:43:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630446320000|2021-08-31 21:45:20|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630446330000|2021-08-31 21:45:30|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630446360000|2021-08-31 21:46:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630446430000|2021-08-31 21:47:10|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630446540000|2021-08-31 21:49:00|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630446550000|2021-08-31 21:49:10|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630446890000|2021-08-31 21:54:50|8|7|8|7|8|7|8|7|0
1630446920000|2021-08-31 21:55:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630446960000|2021-08-31 21:56:00|8|7|8|7|8|7|8|7|0
1630446980000|2021-08-31 21:56:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630447160000|2021-08-31 21:59:20|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630447170000|2021-08-31 21:59:30|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630447180000|2021-08-31 21:59:40|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630447190000|2021-08-31 21:59:50|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630447200000|2021-08-31 22:00:00|7.95|6.95|7.94|6.94|7.95|6.95|7.94|6.94|0
1630447220000|2021-08-31 22:00:20|7.96|6.96|7.98|6.98|7.98|6.98|7.96|6.96|0
1630447230000|2021-08-31 22:00:30|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630447250000|2021-08-31 22:00:50|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630447270000|2021-08-31 22:01:10|7.96|6.96|7.95|6.95|7.96|6.96|7.95|6.95|0
1630447280000|2021-08-31 22:01:20|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630447340000|2021-08-31 22:02:20|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630447350000|2021-08-31 22:02:30|7.91|6.91|7.92|6.92|7.92|6.92|7.91|6.91|0
1630447390000|2021-08-31 22:03:10|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630447420000|2021-08-31 22:03:40|7.88|6.88|7.88|6.88|7.88|6.88|7.86|6.86|0
1630447470000|2021-08-31 22:04:30|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630447510000|2021-08-31 22:05:10|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630447520000|2021-08-31 22:05:20|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630447570000|2021-08-31 22:06:10|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630447590000|2021-08-31 22:06:30|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630447600000|2021-08-31 22:06:40|7.86|6.86|7.88|6.88|7.88|6.88|7.86|6.86|0
1630447610000|2021-08-31 22:06:50|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630447640000|2021-08-31 22:07:20|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630447650000|2021-08-31 22:07:30|7.9|6.9|7.88|6.88|7.9|6.9|7.88|6.88|0
1630447690000|2021-08-31 22:08:10|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630447800000|2021-08-31 22:10:00|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630447850000|2021-08-31 22:10:50|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630448030000|2021-08-31 22:13:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630448160000|2021-08-31 22:16:00|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630448270000|2021-08-31 22:17:50|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630448350000|2021-08-31 22:19:10|7.94|6.94|7.93|6.93|7.94|6.94|7.93|6.93|0
1630448380000|2021-08-31 22:19:40|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630448530000|2021-08-31 22:22:10|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630448590000|2021-08-31 22:23:10|7.95|6.95|7.97|6.97|7.97|6.97|7.95|6.95|0
1630448610000|2021-08-31 22:23:30|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630448630000|2021-08-31 22:23:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630448650000|2021-08-31 22:24:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630448680000|2021-08-31 22:24:40|8|7|8|7|8|7|8|7|0
1630448690000|2021-08-31 22:24:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630448720000|2021-08-31 22:25:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630448790000|2021-08-31 22:26:30|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630448800000|2021-08-31 22:26:40|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630448820000|2021-08-31 22:27:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630448860000|2021-08-31 22:27:40|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630448900000|2021-08-31 22:28:20|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630448910000|2021-08-31 22:28:30|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630448920000|2021-08-31 22:28:40|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630448930000|2021-08-31 22:28:50|8.08|7.08|8.06|7.06|8.08|7.08|8.05|7.05|0
1630448960000|2021-08-31 22:29:20|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630448990000|2021-08-31 22:29:50|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630449110000|2021-08-31 22:31:50|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630449220000|2021-08-31 22:33:40|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630449300000|2021-08-31 22:35:00|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630449360000|2021-08-31 22:36:00|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630449480000|2021-08-31 22:38:00|8.07|7.07|8.08|7.08|8.08|7.08|8.07|7.07|0
1630449520000|2021-08-31 22:38:40|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630449550000|2021-08-31 22:39:10|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630449590000|2021-08-31 22:39:50|8.07|7.07|8.06|7.06|8.07|7.07|8.06|7.06|0
1630449620000|2021-08-31 22:40:20|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630449640000|2021-08-31 22:40:40|8.06|7.06|8.08|7.08|8.08|7.08|8.06|7.06|0
1630449660000|2021-08-31 22:41:00|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630449690000|2021-08-31 22:41:30|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630449720000|2021-08-31 22:42:00|8.03|7.03|8.04|7.04|8.04|7.04|8.03|7.03|0
1630449850000|2021-08-31 22:44:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630449890000|2021-08-31 22:44:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630449960000|2021-08-31 22:46:00|8|7|8.01|7.01|8.01|7.01|8|7|0
1630449990000|2021-08-31 22:46:30|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630450000000|2021-08-31 22:46:40|8|7|8.01|7.01|8.01|7.01|8|7|0
1630450180000|2021-08-31 22:49:40|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630450720000|2021-08-31 22:58:40|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630450730000|2021-08-31 22:58:50|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630450740000|2021-08-31 22:59:00|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630450800000|2021-08-31 23:00:00|7.99|6.99|7.98|6.98|7.99|6.99|7.98|6.98|0
1630450810000|2021-08-31 23:00:10|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630450860000|2021-08-31 23:01:00|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630450900000|2021-08-31 23:01:40|8|7|8|7|8|7|8|7|0
1630450930000|2021-08-31 23:02:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630450950000|2021-08-31 23:02:30|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630451090000|2021-08-31 23:04:50|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630451110000|2021-08-31 23:05:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630451170000|2021-08-31 23:06:10|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630451230000|2021-08-31 23:07:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630451280000|2021-08-31 23:08:00|8.03|7.03|8.02|7.02|8.03|7.03|8.02|7.02|0
1630451320000|2021-08-31 23:08:40|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630451370000|2021-08-31 23:09:30|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630451380000|2021-08-31 23:09:40|8.06|7.06|8.04|7.04|8.06|7.06|8.04|7.04|0
1630451390000|2021-08-31 23:09:50|8.06|7.06|8.04|7.04|8.06|7.06|8.04|7.04|0
1630451400000|2021-08-31 23:10:00|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630451600000|2021-08-31 23:13:20|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630451710000|2021-08-31 23:15:10|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630451740000|2021-08-31 23:15:40|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630451780000|2021-08-31 23:16:20|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630451830000|2021-08-31 23:17:10|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630451920000|2021-08-31 23:18:40|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630451940000|2021-08-31 23:19:00|8.05|7.05|8.04|7.04|8.05|7.05|8.04|7.04|0
1630451950000|2021-08-31 23:19:10|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452090000|2021-08-31 23:21:30|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630452120000|2021-08-31 23:22:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630452130000|2021-08-31 23:22:10|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452190000|2021-08-31 23:23:10|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630452240000|2021-08-31 23:24:00|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452300000|2021-08-31 23:25:00|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630452370000|2021-08-31 23:26:10|8.04|7.04|8.05|7.05|8.05|7.05|8.04|7.04|0
1630452380000|2021-08-31 23:26:20|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452420000|2021-08-31 23:27:00|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630452480000|2021-08-31 23:28:00|8.03|7.03|8.01|7.01|8.03|7.03|8.01|7.01|0
1630452490000|2021-08-31 23:28:10|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452540000|2021-08-31 23:29:00|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630452560000|2021-08-31 23:29:20|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630452600000|2021-08-31 23:30:00|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630452610000|2021-08-31 23:30:10|8.02|7.02|8.03|7.03|8.03|7.03|8.02|7.02|0
1630452670000|2021-08-31 23:31:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630452680000|2021-08-31 23:31:20|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630452710000|2021-08-31 23:31:50|8|7|8|7|8|7|8|7|0
1630452720000|2021-08-31 23:32:00|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630452730000|2021-08-31 23:32:10|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630452740000|2021-08-31 23:32:20|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630452750000|2021-08-31 23:32:30|7.96|6.96|7.98|6.98|7.98|6.98|7.96|6.96|0
1630452760000|2021-08-31 23:32:40|7.96|6.96|7.98|6.98|7.98|6.98|7.96|6.96|0
1630452830000|2021-08-31 23:33:50|7.97|6.97|7.96|6.96|7.97|6.97|7.96|6.96|0
1630452840000|2021-08-31 23:34:00|7.97|6.97|7.96|6.96|7.97|6.97|7.96|6.96|0
1630452910000|2021-08-31 23:35:10|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630452920000|2021-08-31 23:35:20|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630452930000|2021-08-31 23:35:30|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630452950000|2021-08-31 23:35:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630453030000|2021-08-31 23:37:10|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630453150000|2021-08-31 23:39:10|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630453190000|2021-08-31 23:39:50|7.97|6.97|7.98|6.98|7.98|6.98|7.97|6.97|0
1630453200000|2021-08-31 23:40:00|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630453210000|2021-08-31 23:40:10|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630453300000|2021-08-31 23:41:40|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630453320000|2021-08-31 23:42:00|7.97|6.97|7.96|6.96|7.97|6.97|7.96|6.96|0
1630453330000|2021-08-31 23:42:10|7.98|6.98|7.96|6.96|7.98|6.98|7.96|6.96|0
1630453360000|2021-08-31 23:42:40|7.94|6.94|7.96|6.96|7.96|6.96|7.94|6.94|0
1630453370000|2021-08-31 23:42:50|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630453430000|2021-08-31 23:43:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630453440000|2021-08-31 23:44:00|7.93|6.93|7.94|6.94|7.94|6.94|7.93|6.93|0
1630453450000|2021-08-31 23:44:10|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1630453460000|2021-08-31 23:44:20|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1630453500000|2021-08-31 23:45:00|7.9|6.9|7.9|6.9|7.92|6.92|7.9|6.9|0
1630453510000|2021-08-31 23:45:10|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630453520000|2021-08-31 23:45:20|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630453530000|2021-08-31 23:45:30|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630453540000|2021-08-31 23:45:40|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630453560000|2021-08-31 23:46:00|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630453570000|2021-08-31 23:46:10|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630453610000|2021-08-31 23:46:50|7.94|6.94|7.92|6.92|7.94|6.94|7.92|6.92|0
1630453620000|2021-08-31 23:47:00|7.94|6.94|7.92|6.92|7.94|6.94|7.92|6.92|0
1630453670000|2021-08-31 23:47:50|7.9|6.9|7.92|6.92|7.92|6.92|7.9|6.9|0
1630453700000|2021-08-31 23:48:20|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630453710000|2021-08-31 23:48:30|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630453810000|2021-08-31 23:50:10|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630453860000|2021-08-31 23:51:00|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630453910000|2021-08-31 23:51:50|7.88|6.88|7.89|6.89|7.89|6.89|7.88|6.88|0
1630453950000|2021-08-31 23:52:30|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630453980000|2021-08-31 23:53:00|7.86|6.86|7.87|6.87|7.87|6.87|7.85|6.85|0
1630454000000|2021-08-31 23:53:20|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454020000|2021-08-31 23:53:40|7.84|6.84|7.85|6.85|7.85|6.85|7.84|6.84|0
1630454050000|2021-08-31 23:54:10|7.83|6.83|7.85|6.85|7.85|6.85|7.83|6.83|0
1630454060000|2021-08-31 23:54:20|7.83|6.83|7.85|6.85|7.85|6.85|7.83|6.83|0
1630454080000|2021-08-31 23:54:40|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454100000|2021-08-31 23:55:00|7.85|6.85|7.87|6.87|7.87|6.87|7.85|6.85|0
1630454150000|2021-08-31 23:55:50|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630454220000|2021-08-31 23:57:00|7.88|6.88|7.87|6.87|7.88|6.88|7.87|6.87|0
1630454230000|2021-08-31 23:57:10|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630454240000|2021-08-31 23:57:20|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454250000|2021-08-31 23:57:30|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454260000|2021-08-31 23:57:40|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454280000|2021-08-31 23:58:00|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630454290000|2021-08-31 23:58:10|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454310000|2021-08-31 23:58:30|7.85|6.85|7.83|6.83|7.85|6.85|7.83|6.83|0
1630454320000|2021-08-31 23:58:40|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454330000|2021-08-31 23:58:50|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454340000|2021-08-31 23:59:00|7.85|6.85|7.83|6.83|7.85|6.85|7.83|6.83|0
1630454400000|2021-09-01 00:00:00|7.81|6.81|7.82|6.82|7.82|6.82|7.81|6.81|0
1630454410000|2021-09-01 00:00:10|7.85|6.85|7.83|6.83|7.85|6.85|7.83|6.83|0
1630454430000|2021-09-01 00:00:30|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454440000|2021-09-01 00:00:40|7.83|6.83|7.85|6.85|7.85|6.85|7.83|6.83|0
1630454450000|2021-09-01 00:00:50|7.86|6.86|7.85|6.85|7.86|6.86|7.85|6.85|0
1630454460000|2021-09-01 00:01:00|7.84|6.84|7.83|6.83|7.84|6.84|7.83|6.83|0
1630454490000|2021-09-01 00:01:30|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454500000|2021-09-01 00:01:40|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454510000|2021-09-01 00:01:50|7.82|6.82|7.85|6.85|7.85|6.85|7.82|6.82|0
1630454520000|2021-09-01 00:02:00|7.87|6.87|7.85|6.85|7.87|6.87|7.85|6.85|0
1630454530000|2021-09-01 00:02:10|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454540000|2021-09-01 00:02:20|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454560000|2021-09-01 00:02:40|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454570000|2021-09-01 00:02:50|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454580000|2021-09-01 00:03:00|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454590000|2021-09-01 00:03:10|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630454600000|2021-09-01 00:03:20|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630454620000|2021-09-01 00:03:40|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630454640000|2021-09-01 00:04:00|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454650000|2021-09-01 00:04:10|7.85|6.85|7.87|6.87|7.87|6.87|7.85|6.85|0
1630454660000|2021-09-01 00:04:20|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454670000|2021-09-01 00:04:30|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630454680000|2021-09-01 00:04:40|7.85|6.85|7.85|6.85|7.85|6.85|7.85|6.85|0
1630454700000|2021-09-01 00:05:00|7.87|6.87|7.87|6.87|7.87|6.87|7.87|6.87|0
1630454710000|2021-09-01 00:05:10|7.86|6.86|7.87|6.87|7.87|6.87|7.85|6.85|0
1630454720000|2021-09-01 00:05:20|7.85|6.85|7.87|6.87|7.87|6.87|7.85|6.85|0
1630454760000|2021-09-01 00:06:00|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454780000|2021-09-01 00:06:20|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454790000|2021-09-01 00:06:30|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454810000|2021-09-01 00:06:50|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454820000|2021-09-01 00:07:00|7.79|6.79|7.75|6.75|7.79|6.79|7.75|6.75|0
1630454830000|2021-09-01 00:07:10|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630454840000|2021-09-01 00:07:20|7.78|6.78|7.79|6.79|7.79|6.79|7.78|6.78|0
1630454850000|2021-09-01 00:07:30|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454890000|2021-09-01 00:08:10|7.83|6.83|7.83|6.83|7.83|6.83|7.83|6.83|0
1630454900000|2021-09-01 00:08:20|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630454910000|2021-09-01 00:08:30|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630454920000|2021-09-01 00:08:40|7.84|6.84|7.84|6.84|7.85|6.85|7.84|6.84|0
1630454940000|2021-09-01 00:09:00|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1630454950000|2021-09-01 00:09:10|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630454960000|2021-09-01 00:09:20|7.8|6.8|7.79|6.79|7.8|6.8|7.79|6.79|0
1630454970000|2021-09-01 00:09:30|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630454980000|2021-09-01 00:09:40|7.79|6.79|7.8|6.8|7.8|6.8|7.79|6.79|0
1630454990000|2021-09-01 00:09:50|7.79|6.79|7.79|6.79|7.8|6.8|7.79|6.79|0
1630455000000|2021-09-01 00:10:00|7.78|6.78|7.77|6.77|7.78|6.78|7.77|6.77|0
1630455010000|2021-09-01 00:10:10|7.79|6.79|7.77|6.77|7.79|6.79|7.77|6.77|0
1630455020000|2021-09-01 00:10:20|7.79|6.79|7.78|6.78|7.8|6.8|7.78|6.78|0
1630455030000|2021-09-01 00:10:30|7.8|6.8|7.8|6.8|7.8|6.8|7.78|6.78|0
1630455040000|2021-09-01 00:10:40|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630455050000|2021-09-01 00:10:50|7.77|6.77|7.77|6.77|7.78|6.78|7.77|6.77|0
1630455060000|2021-09-01 00:11:00|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630455080000|2021-09-01 00:11:20|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630455090000|2021-09-01 00:11:30|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630455100000|2021-09-01 00:11:40|7.78|6.78|7.78|6.78|7.78|6.78|7.76|6.76|0
1630455110000|2021-09-01 00:11:50|7.76|6.76|7.78|6.78|7.78|6.78|7.76|6.76|0
1630455120000|2021-09-01 00:12:00|7.79|6.79|7.78|6.78|7.79|6.79|7.78|6.78|0
1630455130000|2021-09-01 00:12:10|7.8|6.8|7.78|6.78|7.8|6.8|7.78|6.78|0
1630455140000|2021-09-01 00:12:20|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630455150000|2021-09-01 00:12:30|7.78|6.78|7.8|6.8|7.8|6.8|7.78|6.78|0
1630455160000|2021-09-01 00:12:40|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630455180000|2021-09-01 00:13:00|7.8|6.8|7.79|6.79|7.8|6.8|7.79|6.79|0
1630455190000|2021-09-01 00:13:10|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630455230000|2021-09-01 00:13:50|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630455240000|2021-09-01 00:14:00|7.78|6.78|7.8|6.8|7.8|6.8|7.78|6.78|0
1630455250000|2021-09-01 00:14:10|7.79|6.79|7.78|6.78|7.79|6.79|7.78|6.78|0
1630455260000|2021-09-01 00:14:20|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630455270000|2021-09-01 00:14:30|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1630455290000|2021-09-01 00:14:50|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630455300000|2021-09-01 00:15:00|7.8|6.8|7.81|6.81|7.82|6.82|7.8|6.8|0
1630455310000|2021-09-01 00:15:10|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630455330000|2021-09-01 00:15:30|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1630455350000|2021-09-01 00:15:50|7.84|6.84|7.84|6.84|7.84|6.84|7.82|6.82|0
1630455360000|2021-09-01 00:16:00|7.83|6.83|7.84|6.84|7.84|6.84|7.83|6.83|0
1630455370000|2021-09-01 00:16:10|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630455400000|2021-09-01 00:16:40|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630455410000|2021-09-01 00:16:50|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630455420000|2021-09-01 00:17:00|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630455430000|2021-09-01 00:17:10|7.94|6.94|7.96|6.96|7.96|6.96|7.94|6.94|0
1630455440000|2021-09-01 00:17:20|7.95|6.95|7.96|6.96|7.96|6.96|7.95|6.95|0
1630455450000|2021-09-01 00:17:30|7.97|6.97|7.96|6.96|7.98|6.98|7.96|6.96|0
1630455470000|2021-09-01 00:17:50|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630455480000|2021-09-01 00:18:00|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630455520000|2021-09-01 00:18:40|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630455540000|2021-09-01 00:19:00|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630455550000|2021-09-01 00:19:10|7.91|6.91|7.88|6.88|7.91|6.91|7.88|6.88|0
1630455560000|2021-09-01 00:19:20|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630455570000|2021-09-01 00:19:30|7.88|6.88|7.9|6.9|7.9|6.9|7.88|6.88|0
1630455580000|2021-09-01 00:19:40|7.92|6.92|7.97|6.97|7.97|6.97|7.92|6.92|0
1630455590000|2021-09-01 00:19:50|7.95|6.95|7.97|6.97|7.97|6.97|7.95|6.95|0
1630455600000|2021-09-01 00:20:00|7.96|6.96|7.97|6.97|7.97|6.97|7.96|6.96|0
1630455610000|2021-09-01 00:20:10|7.99|6.99|7.97|6.97|7.99|6.99|7.97|6.97|0
1630455620000|2021-09-01 00:20:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630455630000|2021-09-01 00:20:30|7.95|6.95|7.97|6.97|7.97|6.97|7.95|6.95|0
1630455640000|2021-09-01 00:20:40|7.98|6.98|7.99|6.99|7.99|6.99|7.98|6.98|0
1630455650000|2021-09-01 00:20:50|7.97|6.97|7.99|6.99|7.99|6.99|7.97|6.97|0
1630455660000|2021-09-01 00:21:00|8.01|7.01|8.05|7.05|8.05|7.05|8.01|7.01|0
1630455670000|2021-09-01 00:21:10|8.07|7.07|8.12|7.12|8.12|7.12|8.07|7.07|0
1630455680000|2021-09-01 00:21:20|8.13|7.13|8.13|7.13|8.15|7.15|8.13|7.13|0
1630455690000|2021-09-01 00:21:30|8.15|7.15|8.15|7.15|8.15|7.15|8.15|7.15|0
1630455700000|2021-09-01 00:21:40|8.13|7.13|8.13|7.13|8.13|7.13|8.13|7.13|0
1630455710000|2021-09-01 00:21:50|8.15|7.15|8.14|7.14|8.15|7.15|8.14|7.14|0
1630455720000|2021-09-01 00:22:00|8.13|7.13|8.11|7.11|8.13|7.13|8.11|7.11|0
1630455730000|2021-09-01 00:22:10|8.09|7.09|8.11|7.11|8.11|7.11|8.09|7.09|0
1630455760000|2021-09-01 00:22:40|8.09|7.09|8.09|7.09|8.11|7.11|8.09|7.09|0
1630455770000|2021-09-01 00:22:50|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630455780000|2021-09-01 00:23:00|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630455800000|2021-09-01 00:23:20|8.07|7.07|8.05|7.05|8.07|7.07|8.05|7.05|0
1630455820000|2021-09-01 00:23:40|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630455830000|2021-09-01 00:23:50|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630455850000|2021-09-01 00:24:10|8.03|7.03|8.05|7.05|8.05|7.05|8.03|7.03|0
1630455860000|2021-09-01 00:24:20|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630455870000|2021-09-01 00:24:30|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630455880000|2021-09-01 00:24:40|8.03|7.03|8.05|7.05|8.05|7.05|8.03|7.03|0
1630455890000|2021-09-01 00:24:50|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630455900000|2021-09-01 00:25:00|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630455910000|2021-09-01 00:25:10|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630455920000|2021-09-01 00:25:20|8.01|7.01|7.99|6.99|8.01|7.01|7.99|6.99|0
1630455930000|2021-09-01 00:25:30|7.98|6.98|8.01|7.01|8.01|7.01|7.97|6.97|0
1630455940000|2021-09-01 00:25:40|8|7|7.99|6.99|8.01|7.01|7.99|6.99|0
1630455950000|2021-09-01 00:25:50|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630455960000|2021-09-01 00:26:00|7.95|6.95|7.93|6.93|7.95|6.95|7.93|6.93|0
1630455990000|2021-09-01 00:26:30|7.95|6.95|7.93|6.93|7.95|6.95|7.93|6.93|0
1630456000000|2021-09-01 00:26:40|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630456010000|2021-09-01 00:26:50|7.93|6.93|7.94|6.94|7.94|6.94|7.93|6.93|0
1630456020000|2021-09-01 00:27:00|7.95|6.95|7.93|6.93|7.95|6.95|7.93|6.93|0
1630456040000|2021-09-01 00:27:20|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630456050000|2021-09-01 00:27:30|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630456060000|2021-09-01 00:27:40|7.91|6.91|7.91|6.91|7.91|6.91|7.89|6.89|0
1630456070000|2021-09-01 00:27:50|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630456080000|2021-09-01 00:28:00|7.9|6.9|7.91|6.91|7.91|6.91|7.9|6.9|0
1630456090000|2021-09-01 00:28:10|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630456100000|2021-09-01 00:28:20|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630456140000|2021-09-01 00:29:00|7.91|6.91|7.91|6.91|7.93|6.93|7.91|6.91|0
1630456150000|2021-09-01 00:29:10|7.89|6.89|7.89|6.89|7.89|6.89|7.89|6.89|0
1630456160000|2021-09-01 00:29:20|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630456170000|2021-09-01 00:29:30|7.91|6.91|7.93|6.93|7.93|6.93|7.91|6.91|0
1630456190000|2021-09-01 00:29:50|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630456200000|2021-09-01 00:30:00|7.94|6.94|7.93|6.93|7.94|6.94|7.93|6.93|0
1630456210000|2021-09-01 00:30:10|7.94|6.94|7.93|6.93|7.94|6.94|7.93|6.93|0
1630456220000|2021-09-01 00:30:20|7.94|6.94|7.97|6.97|7.97|6.97|7.94|6.94|0
1630456230000|2021-09-01 00:30:30|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630456240000|2021-09-01 00:30:40|7.98|6.98|7.97|6.97|7.98|6.98|7.97|6.97|0
1630456260000|2021-09-01 00:31:00|7.99|6.99|7.99|6.99|7.99|6.99|7.97|6.97|0
1630456270000|2021-09-01 00:31:10|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630456280000|2021-09-01 00:31:20|7.95|6.95|7.97|6.97|7.97|6.97|7.95|6.95|0
1630456290000|2021-09-01 00:31:30|7.95|6.95|7.93|6.93|7.95|6.95|7.93|6.93|0
1630456300000|2021-09-01 00:31:40|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630456310000|2021-09-01 00:31:50|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630456320000|2021-09-01 00:32:00|7.95|6.95|7.96|6.96|7.96|6.96|7.95|6.95|0
1630456330000|2021-09-01 00:32:10|7.97|6.97|7.95|6.95|7.97|6.97|7.93|6.93|0
1630456350000|2021-09-01 00:32:30|7.94|6.94|7.95|6.95|7.95|6.95|7.94|6.94|0
1630456360000|2021-09-01 00:32:40|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630456370000|2021-09-01 00:32:50|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630456380000|2021-09-01 00:33:00|7.94|6.94|7.95|6.95|7.95|6.95|7.94|6.94|0
1630456390000|2021-09-01 00:33:10|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630456400000|2021-09-01 00:33:20|7.92|6.92|7.91|6.91|7.92|6.92|7.91|6.91|0
1630456410000|2021-09-01 00:33:30|7.93|6.93|7.91|6.91|7.93|6.93|7.91|6.91|0
1630456420000|2021-09-01 00:33:40|7.92|6.92|7.91|6.91|7.92|6.92|7.91|6.91|0
1630456430000|2021-09-01 00:33:50|7.93|6.93|7.91|6.91|7.93|6.93|7.91|6.91|0
1630456440000|2021-09-01 00:34:00|7.92|6.92|7.91|6.91|7.92|6.92|7.91|6.91|0
1630456450000|2021-09-01 00:34:10|7.92|6.92|7.91|6.91|7.92|6.92|7.91|6.91|0
1630456460000|2021-09-01 00:34:20|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630456480000|2021-09-01 00:34:40|7.94|6.94|7.95|6.95|7.95|6.95|7.94|6.94|0
1630456490000|2021-09-01 00:34:50|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630456500000|2021-09-01 00:35:00|7.95|6.95|7.93|6.93|7.95|6.95|7.93|6.93|0
1630456510000|2021-09-01 00:35:10|7.95|6.95|7.94|6.94|7.95|6.95|7.93|6.93|0
1630456540000|2021-09-01 00:35:40|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630456550000|2021-09-01 00:35:50|7.95|6.95|7.96|6.96|7.96|6.96|7.95|6.95|0
1630456560000|2021-09-01 00:36:00|7.95|6.95|7.94|6.94|7.95|6.95|7.94|6.94|0
1630456590000|2021-09-01 00:36:30|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630456620000|2021-09-01 00:37:00|7.97|6.97|7.98|6.98|7.98|6.98|7.96|6.96|0
1630456630000|2021-09-01 00:37:10|8|7|8|7|8|7|8|7|0
1630456650000|2021-09-01 00:37:30|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630456660000|2021-09-01 00:37:40|7.99|6.99|8|7|8|7|7.99|6.99|0
1630456680000|2021-09-01 00:38:00|8.02|7.02|8.02|7.02|8.02|7.02|8|7|0
1630456700000|2021-09-01 00:38:20|8|7|8|7|8|7|8|7|0
1630456710000|2021-09-01 00:38:30|8.01|7.01|8|7|8.01|7.01|8|7|0
1630456720000|2021-09-01 00:38:40|8.02|7.02|8.01|7.01|8.02|7.02|8.01|7.01|0
1630456730000|2021-09-01 00:38:50|8|7|8.02|7.02|8.02|7.02|8|7|0
1630456750000|2021-09-01 00:39:10|8.03|7.03|8.04|7.04|8.04|7.04|8.03|7.03|0
1630456780000|2021-09-01 00:39:40|8.02|7.02|8.04|7.04|8.04|7.04|8.02|7.02|0
1630456800000|2021-09-01 00:40:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630456810000|2021-09-01 00:40:10|8|7|8|7|8|7|8|7|0
1630456820000|2021-09-01 00:40:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630456830000|2021-09-01 00:40:30|8|7|8|7|8|7|7.98|6.98|0
1630456860000|2021-09-01 00:41:00|7.98|6.98|8|7|8|7|7.98|6.98|0
1630456870000|2021-09-01 00:41:10|7.98|6.98|7.98|6.98|8|7|7.98|6.98|0
1630456890000|2021-09-01 00:41:30|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630456920000|2021-09-01 00:42:00|7.98|6.98|8|7|8|7|7.98|6.98|0
1630456940000|2021-09-01 00:42:20|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630456950000|2021-09-01 00:42:30|8.04|7.04|8.03|7.03|8.04|7.04|8.03|7.03|0
1630456960000|2021-09-01 00:42:40|8.04|7.04|8.02|7.02|8.04|7.04|8.02|7.02|0
1630456970000|2021-09-01 00:42:50|8|7|8.04|7.04|8.04|7.04|8|7|0
1630456990000|2021-09-01 00:43:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630457000000|2021-09-01 00:43:20|8.03|7.03|8.02|7.02|8.03|7.03|8.02|7.02|0
1630457010000|2021-09-01 00:43:30|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630457020000|2021-09-01 00:43:40|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630457030000|2021-09-01 00:43:50|8.05|7.05|8.04|7.04|8.05|7.05|8.04|7.04|0
1630457040000|2021-09-01 00:44:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630457050000|2021-09-01 00:44:10|8.04|7.04|8.04|7.04|8.04|7.04|8.02|7.02|0
1630457070000|2021-09-01 00:44:30|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630457080000|2021-09-01 00:44:40|8.04|7.04|8.04|7.04|8.06|7.06|8.04|7.04|0
1630457090000|2021-09-01 00:44:50|8.06|7.06|8.05|7.05|8.06|7.06|8.05|7.05|0
1630457100000|2021-09-01 00:45:00|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630457130000|2021-09-01 00:45:30|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630457140000|2021-09-01 00:45:40|8.06|7.06|8.09|7.09|8.1|7.1|8.06|7.06|0
1630457150000|2021-09-01 00:45:50|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630457170000|2021-09-01 00:46:10|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630457180000|2021-09-01 00:46:20|8.07|7.07|8.07|7.07|8.08|7.08|8.06|7.06|0
1630457190000|2021-09-01 00:46:30|8.06|7.06|8.06|7.06|8.06|7.06|8.06|7.06|0
1630457270000|2021-09-01 00:47:50|8.08|7.08|8.08|7.08|8.08|7.08|8.08|7.08|0
1630457290000|2021-09-01 00:48:10|8.1|7.1|8.1|7.1|8.1|7.1|8.1|7.1|0
1630457310000|2021-09-01 00:48:30|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630457320000|2021-09-01 00:48:40|8.12|7.12|8.11|7.11|8.12|7.12|8.11|7.11|0
1630457330000|2021-09-01 00:48:50|8.1|7.1|8.12|7.12|8.12|7.12|8.1|7.1|0
1630457340000|2021-09-01 00:49:00|8.14|7.14|8.14|7.14|8.14|7.14|8.14|7.14|0
1630457350000|2021-09-01 00:49:10|8.13|7.13|8.12|7.12|8.14|7.14|8.12|7.12|0
1630457360000|2021-09-01 00:49:20|8.14|7.14|8.12|7.12|8.14|7.14|8.12|7.12|0
1630457370000|2021-09-01 00:49:30|8.14|7.14|8.13|7.13|8.14|7.14|8.13|7.13|0
1630457380000|2021-09-01 00:49:40|8.16|7.16|8.16|7.16|8.16|7.16|8.16|7.16|0
1630457390000|2021-09-01 00:49:50|8.15|7.15|8.13|7.13|8.15|7.15|8.13|7.13|0
1630457400000|2021-09-01 00:50:00|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630457420000|2021-09-01 00:50:20|8.09|7.09|8.07|7.07|8.09|7.09|8.07|7.07|0
1630457430000|2021-09-01 00:50:30|8.08|7.08|8.09|7.09|8.09|7.09|8.08|7.08|0
1630457440000|2021-09-01 00:50:40|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630457480000|2021-09-01 00:51:20|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457500000|2021-09-01 00:51:40|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630457510000|2021-09-01 00:51:50|8.05|7.05|8.04|7.04|8.05|7.05|8.04|7.04|0
1630457520000|2021-09-01 00:52:00|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630457530000|2021-09-01 00:52:10|8.08|7.08|8.07|7.07|8.08|7.08|8.07|7.07|0
1630457550000|2021-09-01 00:52:30|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457560000|2021-09-01 00:52:40|8.07|7.07|8.06|7.06|8.07|7.07|8.06|7.06|0
1630457570000|2021-09-01 00:52:50|8.07|7.07|8.05|7.05|8.07|7.07|8.05|7.05|0
1630457590000|2021-09-01 00:53:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630457600000|2021-09-01 00:53:20|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630457620000|2021-09-01 00:53:40|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630457640000|2021-09-01 00:54:00|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457660000|2021-09-01 00:54:20|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630457680000|2021-09-01 00:54:40|8.09|7.09|8.11|7.11|8.11|7.11|8.09|7.09|0
1630457690000|2021-09-01 00:54:50|8.1|7.1|8.07|7.07|8.1|7.1|8.07|7.07|0
1630457720000|2021-09-01 00:55:20|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457740000|2021-09-01 00:55:40|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630457760000|2021-09-01 00:56:00|8.1|7.1|8.09|7.09|8.11|7.11|8.09|7.09|0
1630457770000|2021-09-01 00:56:10|8.1|7.1|8.11|7.11|8.11|7.11|8.1|7.1|0
1630457790000|2021-09-01 00:56:30|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457810000|2021-09-01 00:56:50|8.08|7.08|8.09|7.09|8.09|7.09|8.08|7.08|0
1630457860000|2021-09-01 00:57:40|8.08|7.08|8.09|7.09|8.09|7.09|8.08|7.08|0
1630457890000|2021-09-01 00:58:10|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630457930000|2021-09-01 00:58:50|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630457940000|2021-09-01 00:59:00|8.08|7.08|8.09|7.09|8.09|7.09|8.08|7.08|0
1630457950000|2021-09-01 00:59:10|8.08|7.08|8.07|7.07|8.08|7.08|8.07|7.07|0
1630457960000|2021-09-01 00:59:20|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630457970000|2021-09-01 00:59:30|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630457980000|2021-09-01 00:59:40|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630458000000|2021-09-01 01:00:00|8.06|7.06|8.07|7.07|8.07|7.07|8.06|7.06|0
1630458030000|2021-09-01 01:00:30|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630458060000|2021-09-01 01:01:00|8.07|7.07|8.09|7.09|8.09|7.09|8.07|7.07|0
1630458070000|2021-09-01 01:01:10|8.08|7.08|8.09|7.09|8.09|7.09|8.08|7.08|0
1630458090000|2021-09-01 01:01:30|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630458100000|2021-09-01 01:01:40|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630458120000|2021-09-01 01:02:00|8.11|7.11|8.11|7.11|8.11|7.11|8.11|7.11|0
1630458130000|2021-09-01 01:02:10|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630458140000|2021-09-01 01:02:20|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630458160000|2021-09-01 01:02:40|8.09|7.09|8.09|7.09|8.09|7.09|8.09|7.09|0
1630458180000|2021-09-01 01:03:00|8.08|7.08|8.09|7.09|8.09|7.09|8.07|7.07|0
1630458210000|2021-09-01 01:03:30|8.07|7.07|8.07|7.07|8.07|7.07|8.07|7.07|0
1630458220000|2021-09-01 01:03:40|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630458230000|2021-09-01 01:03:50|8.07|7.07|8.05|7.05|8.07|7.07|8.05|7.05|0
1630458240000|2021-09-01 01:04:00|8.06|7.06|8.05|7.05|8.06|7.06|8.05|7.05|0
1630458260000|2021-09-01 01:04:20|8.04|7.04|8.05|7.05|8.05|7.05|8.04|7.04|0
1630458270000|2021-09-01 01:04:30|8.04|7.04|8.05|7.05|8.05|7.05|8.04|7.04|0
1630458280000|2021-09-01 01:04:40|8.03|7.03|8.03|7.03|8.03|7.03|8.03|7.03|0
1630458290000|2021-09-01 01:04:50|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630458300000|2021-09-01 01:05:00|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630458320000|2021-09-01 01:05:20|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630458360000|2021-09-01 01:06:00|8.04|7.04|8.02|7.02|8.04|7.04|8.02|7.02|0
1630458370000|2021-09-01 01:06:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630458400000|2021-09-01 01:06:40|8.05|7.05|8.05|7.05|8.05|7.05|8.05|7.05|0
1630458410000|2021-09-01 01:06:50|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630458420000|2021-09-01 01:07:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630458430000|2021-09-01 01:07:10|8|7|8.02|7.02|8.02|7.02|8|7|0
1630458440000|2021-09-01 01:07:20|8|7|8.02|7.02|8.02|7.02|8|7|0
1630458450000|2021-09-01 01:07:30|8|7|8|7|8|7|8|7|0
1630458490000|2021-09-01 01:08:10|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630458510000|2021-09-01 01:08:30|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630458540000|2021-09-01 01:09:00|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630458560000|2021-09-01 01:09:20|7.96|6.96|7.96|6.96|7.96|6.96|7.96|6.96|0
1630458580000|2021-09-01 01:09:40|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630458590000|2021-09-01 01:09:50|7.97|6.97|7.98|6.98|7.98|6.98|7.96|6.96|0
1630458690000|2021-09-01 01:11:30|8|7|8|7|8|7|8|7|0
1630458720000|2021-09-01 01:12:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630458740000|2021-09-01 01:12:20|8|7|8|7|8|7|8|7|0
1630458750000|2021-09-01 01:12:30|8.01|7.01|8|7|8.02|7.02|8|7|0
1630458780000|2021-09-01 01:13:00|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630458790000|2021-09-01 01:13:10|8|7|8|7|8|7|8|7|0
1630458850000|2021-09-01 01:14:10|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630458880000|2021-09-01 01:14:40|8|7|8|7|8|7|8|7|0
1630458900000|2021-09-01 01:15:00|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630458910000|2021-09-01 01:15:10|8|7|8|7|8.02|7.02|8|7|0
1630458920000|2021-09-01 01:15:20|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630458950000|2021-09-01 01:15:50|8|7|8.02|7.02|8.02|7.02|8|7|0
1630458970000|2021-09-01 01:16:10|8.04|7.04|8.04|7.04|8.04|7.04|8.04|7.04|0
1630458980000|2021-09-01 01:16:20|8.02|7.02|8.04|7.04|8.04|7.04|8.02|7.02|0
1630459030000|2021-09-01 01:17:10|8.02|7.02|8.02|7.02|8.02|7.02|8.02|7.02|0
1630459040000|2021-09-01 01:17:20|8|7|8|7|8|7|8|7|0
1630459060000|2021-09-01 01:17:40|7.98|6.98|7.96|6.96|7.98|6.98|7.96|6.96|0
1630459070000|2021-09-01 01:17:50|7.92|6.92|7.91|6.91|7.92|6.92|7.91|6.91|0
1630459080000|2021-09-01 01:18:00|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630459090000|2021-09-01 01:18:10|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630459140000|2021-09-01 01:19:00|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630459150000|2021-09-01 01:19:10|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630459170000|2021-09-01 01:19:30|7.93|6.93|7.94|6.94|7.94|6.94|7.93|6.93|0
1630459190000|2021-09-01 01:19:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630459220000|2021-09-01 01:20:20|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630459250000|2021-09-01 01:20:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630459260000|2021-09-01 01:21:00|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630459270000|2021-09-01 01:21:10|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630459290000|2021-09-01 01:21:30|7.91|6.91|7.9|6.9|7.91|6.91|7.9|6.9|0
1630459310000|2021-09-01 01:21:50|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630459320000|2021-09-01 01:22:00|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630459330000|2021-09-01 01:22:10|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630459340000|2021-09-01 01:22:20|7.91|6.91|7.92|6.92|7.92|6.92|7.91|6.91|0
1630459360000|2021-09-01 01:22:40|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630459380000|2021-09-01 01:23:00|7.9|6.9|7.91|6.91|7.91|6.91|7.9|6.9|0
1630459390000|2021-09-01 01:23:10|7.9|6.9|7.89|6.89|7.9|6.9|7.89|6.89|0
1630459400000|2021-09-01 01:23:20|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630459430000|2021-09-01 01:23:50|7.93|6.93|7.91|6.91|7.93|6.93|7.91|6.91|0
1630459440000|2021-09-01 01:24:00|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459450000|2021-09-01 01:24:10|7.94|6.94|7.95|6.95|7.95|6.95|7.93|6.93|0
1630459460000|2021-09-01 01:24:20|7.97|6.97|7.97|6.97|7.97|6.97|7.96|6.96|0
1630459470000|2021-09-01 01:24:30|7.96|6.96|7.95|6.95|7.97|6.97|7.95|6.95|0
1630459480000|2021-09-01 01:24:40|7.96|6.96|7.95|6.95|7.97|6.97|7.95|6.95|0
1630459500000|2021-09-01 01:25:00|7.96|6.96|7.95|6.95|7.96|6.96|7.95|6.95|0
1630459510000|2021-09-01 01:25:10|7.96|6.96|7.96|6.96|7.97|6.97|7.96|6.96|0
1630459520000|2021-09-01 01:25:20|7.97|6.97|7.96|6.96|7.97|6.97|7.96|6.96|0
1630459530000|2021-09-01 01:25:30|7.97|6.97|7.95|6.95|7.97|6.97|7.95|6.95|0
1630459550000|2021-09-01 01:25:50|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459570000|2021-09-01 01:26:10|7.94|6.94|7.93|6.93|7.95|6.95|7.93|6.93|0
1630459580000|2021-09-01 01:26:20|7.94|6.94|7.93|6.93|7.94|6.94|7.93|6.93|0
1630459620000|2021-09-01 01:27:00|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630459640000|2021-09-01 01:27:20|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459650000|2021-09-01 01:27:30|7.91|6.91|7.93|6.93|7.93|6.93|7.91|6.91|0
1630459660000|2021-09-01 01:27:40|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630459690000|2021-09-01 01:28:10|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459720000|2021-09-01 01:28:40|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630459730000|2021-09-01 01:28:50|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459740000|2021-09-01 01:29:00|7.91|6.91|7.91|6.91|7.93|6.93|7.91|6.91|0
1630459750000|2021-09-01 01:29:10|7.92|6.92|7.93|6.93|7.93|6.93|7.92|6.92|0
1630459760000|2021-09-01 01:29:20|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630459770000|2021-09-01 01:29:30|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459790000|2021-09-01 01:29:50|7.94|6.94|7.93|6.93|7.94|6.94|7.93|6.93|0
1630459800000|2021-09-01 01:30:00|7.95|6.95|7.95|6.95|7.95|6.95|7.95|6.95|0
1630459810000|2021-09-01 01:30:10|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630459820000|2021-09-01 01:30:20|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630459830000|2021-09-01 01:30:30|7.9|6.9|7.89|6.89|7.91|6.91|7.89|6.89|0
1630459840000|2021-09-01 01:30:40|7.9|6.9|7.87|6.87|7.9|6.9|7.87|6.87|0
1630459860000|2021-09-01 01:31:00|7.89|6.89|7.89|6.89|7.89|6.89|7.87|6.87|0
1630459870000|2021-09-01 01:31:10|7.88|6.88|7.89|6.89|7.89|6.89|7.87|6.87|0
1630459900000|2021-09-01 01:31:40|7.9|6.9|7.9|6.9|7.9|6.9|7.9|6.9|0
1630459910000|2021-09-01 01:31:50|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630459920000|2021-09-01 01:32:00|7.91|6.91|7.89|6.89|7.91|6.91|7.89|6.89|0
1630459960000|2021-09-01 01:32:40|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630459970000|2021-09-01 01:32:50|7.93|6.93|7.91|6.91|7.93|6.93|7.91|6.91|0
1630459980000|2021-09-01 01:33:00|7.92|6.92|7.93|6.93|7.93|6.93|7.92|6.92|0
1630459990000|2021-09-01 01:33:10|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630460000000|2021-09-01 01:33:20|7.95|6.95|7.97|6.97|7.97|6.97|7.95|6.95|0
1630460010000|2021-09-01 01:33:30|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630460020000|2021-09-01 01:33:40|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630460040000|2021-09-01 01:34:00|8.03|7.03|8.05|7.05|8.05|7.05|8.03|7.03|0
1630460050000|2021-09-01 01:34:10|8.04|7.04|8.01|7.01|8.04|7.04|8.01|7.01|0
1630460060000|2021-09-01 01:34:20|8.03|7.03|8.04|7.04|8.05|7.05|8.03|7.03|0
1630460070000|2021-09-01 01:34:30|8.03|7.03|8.01|7.01|8.03|7.03|8.01|7.01|0
1630460080000|2021-09-01 01:34:40|8.03|7.03|8.03|7.03|8.03|7.03|8.01|7.01|0
1630460090000|2021-09-01 01:34:50|8.01|7.01|8.01|7.01|8.01|7.01|8.01|7.01|0
1630460100000|2021-09-01 01:35:00|7.99|6.99|7.97|6.97|7.99|6.99|7.97|6.97|0
1630460110000|2021-09-01 01:35:10|7.98|6.98|7.95|6.95|7.98|6.98|7.95|6.95|0
1630460120000|2021-09-01 01:35:20|7.93|6.93|7.93|6.93|7.93|6.93|7.93|6.93|0
1630460130000|2021-09-01 01:35:30|7.91|6.91|7.93|6.93|7.93|6.93|7.91|6.91|0
1630460140000|2021-09-01 01:35:40|7.92|6.92|7.93|6.93|7.93|6.93|7.92|6.92|0
1630460150000|2021-09-01 01:35:50|7.91|6.91|7.91|6.91|7.91|6.91|7.91|6.91|0
1630460160000|2021-09-01 01:36:00|7.93|6.93|7.95|6.95|7.95|6.95|7.93|6.93|0
1630460170000|2021-09-01 01:36:10|7.97|6.97|7.97|6.97|7.97|6.97|7.97|6.97|0
1630460180000|2021-09-01 01:36:20|7.99|6.99|7.99|6.99|7.99|6.99|7.99|6.99|0
1630460200000|2021-09-01 01:36:40|7.98|6.98|7.98|6.98|7.98|6.98|7.98|6.98|0
1630460210000|2021-09-01 01:36:50|7.97|6.97|7.97|6.97|7.98|6.98|7.97|6.97|0
1630460220000|2021-09-01 01:37:00|7.96|6.96|7.98|6.98|7.98|6.98|7.96|6.96|0
1630460230000|2021-09-01 01:37:10|7.96|6.96|7.96|6.96|7.98|6.98|7.96|6.96|0
1630460270000|2021-09-01 01:37:50|7.95|6.95|7.96|6.96|7.96|6.96|7.95|6.95|0
1630460280000|2021-09-01 01:38:00|7.95|6.95|7.96|6.96|7.96|6.96|7.95|6.95|0
1630460290000|2021-09-01 01:38:10|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630460310000|2021-09-01 01:38:30|7.92|6.92|7.94|6.94|7.94|6.94|7.92|6.92|0
1630460320000|2021-09-01 01:38:40|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630460330000|2021-09-01 01:38:50|7.92|6.92|7.92|6.92|7.92|6.92|7.9|6.9|0
1630460340000|2021-09-01 01:39:00|7.93|6.93|7.94|6.94|7.94|6.94|7.93|6.93|0
1630460350000|2021-09-01 01:39:10|7.92|6.92|7.92|6.92|7.92|6.92|7.92|6.92|0
1630460400000|2021-09-01 01:40:00|7.9|6.9|7.9|6.9|7.92|6.92|7.9|6.9|0
1630460410000|2021-09-01 01:40:10|7.92|6.92|7.88|6.88|7.92|6.92|7.88|6.88|0
1630460420000|2021-09-01 01:40:20|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630460430000|2021-09-01 01:40:30|7.85|6.85|7.83|6.83|7.85|6.85|7.83|6.83|0
1630460440000|2021-09-01 01:40:40|7.84|6.84|7.83|6.83|7.84|6.84|7.83|6.83|0
1630460460000|2021-09-01 01:41:00|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630460470000|2021-09-01 01:41:10|7.83|6.83|7.79|6.79|7.83|6.83|7.79|6.79|0
1630460490000|2021-09-01 01:41:30|7.77|6.77|7.79|6.79|7.79|6.79|7.77|6.77|0
1630460520000|2021-09-01 01:42:00|7.81|6.81|7.81|6.81|7.81|6.81|7.79|6.79|0
1630460530000|2021-09-01 01:42:10|7.79|6.79|7.79|6.79|7.79|6.79|7.79|6.79|0
1630460560000|2021-09-01 01:42:40|7.8|6.8|7.8|6.8|7.8|6.8|7.79|6.79|0
1630460570000|2021-09-01 01:42:50|7.79|6.79|7.79|6.79|7.8|6.8|7.79|6.79|0
1630460580000|2021-09-01 01:43:00|7.8|6.8|7.79|6.79|7.8|6.8|7.79|6.79|0
1630460590000|2021-09-01 01:43:10|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630460600000|2021-09-01 01:43:20|7.8|6.8|7.82|6.82|7.82|6.82|7.8|6.8|0
1630460610000|2021-09-01 01:43:30|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630460620000|2021-09-01 01:43:40|7.81|6.81|7.81|6.81|7.81|6.81|7.81|6.81|0
1630460630000|2021-09-01 01:43:50|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1630460640000|2021-09-01 01:44:00|7.84|6.84|7.82|6.82|7.84|6.84|7.82|6.82|0
1630460650000|2021-09-01 01:44:10|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630460670000|2021-09-01 01:44:30|7.86|6.86|7.88|6.88|7.88|6.88|7.86|6.86|0
1630460700000|2021-09-01 01:45:00|7.9|6.9|7.92|6.92|7.92|6.92|7.9|6.9|0
1630460710000|2021-09-01 01:45:10|7.94|6.94|7.94|6.94|7.94|6.94|7.94|6.94|0
1630460720000|2021-09-01 01:45:20|7.92|6.92|7.9|6.9|7.92|6.92|7.9|6.9|0
1630460730000|2021-09-01 01:45:30|7.88|6.88|7.9|6.9|7.9|6.9|7.88|6.88|0
1630460750000|2021-09-01 01:45:50|7.88|6.88|7.89|6.89|7.89|6.89|7.88|6.88|0
1630460760000|2021-09-01 01:46:00|7.88|6.88|7.88|6.88|7.88|6.88|7.88|6.88|0
1630460770000|2021-09-01 01:46:10|7.86|6.86|7.86|6.86|7.86|6.86|7.86|6.86|0
1630460780000|2021-09-01 01:46:20|7.84|6.84|7.82|6.82|7.84|6.84|7.82|6.82|0
1630460790000|2021-09-01 01:46:30|7.84|6.84|7.82|6.82|7.84|6.84|7.82|6.82|0
1630460800000|2021-09-01 01:46:40|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630460810000|2021-09-01 01:46:50|7.85|6.85|7.84|6.84|7.85|6.85|7.84|6.84|0
1630460820000|2021-09-01 01:47:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1630460830000|2021-09-01 01:47:10|7.84|6.84|7.82|6.82|7.84|6.84|7.82|6.82|0
1630460840000|2021-09-01 01:47:20|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630460850000|2021-09-01 01:47:30|7.82|6.82|7.78|6.78|7.82|6.82|7.78|6.78|0
1630460860000|2021-09-01 01:47:40|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630460870000|2021-09-01 01:47:50|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630460880000|2021-09-01 01:48:00|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630460890000|2021-09-01 01:48:10|7.82|6.82|7.8|6.8|7.82|6.82|7.8|6.8|0
1630460900000|2021-09-01 01:48:20|7.78|6.78|7.8|6.8|7.8|6.8|7.78|6.78|0
1630460910000|2021-09-01 01:48:30|7.78|6.78|7.78|6.78|7.79|6.79|7.78|6.78|0
1630460920000|2021-09-01 01:48:40|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630460930000|2021-09-01 01:48:50|7.79|6.79|7.78|6.78|7.79|6.79|7.78|6.78|0
1630460970000|2021-09-01 01:49:30|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630461000000|2021-09-01 01:50:00|7.81|6.81|7.81|6.81|7.81|6.81|7.8|6.8|0
1630461010000|2021-09-01 01:50:10|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1630461020000|2021-09-01 01:50:20|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630461030000|2021-09-01 01:50:30|7.85|6.85|7.86|6.86|7.86|6.86|7.85|6.85|0
1630461040000|2021-09-01 01:50:40|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1630461050000|2021-09-01 01:50:50|7.86|6.86|7.82|6.82|7.86|6.86|7.82|6.82|0
1630461060000|2021-09-01 01:51:00|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630461070000|2021-09-01 01:51:10|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630461080000|2021-09-01 01:51:20|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630461100000|2021-09-01 01:51:40|7.82|6.82|7.8|6.8|7.82|6.82|7.8|6.8|0
1630461110000|2021-09-01 01:51:50|7.82|6.82|7.8|6.8|7.82|6.82|7.8|6.8|0
1630461120000|2021-09-01 01:52:00|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630461130000|2021-09-01 01:52:10|7.79|6.79|7.8|6.8|7.8|6.8|7.78|6.78|0
1630461140000|2021-09-01 01:52:20|7.78|6.78|7.8|6.8|7.8|6.8|7.78|6.78|0
1630461160000|2021-09-01 01:52:40|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630461180000|2021-09-01 01:53:00|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630461190000|2021-09-01 01:53:10|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630461200000|2021-09-01 01:53:20|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630461230000|2021-09-01 01:53:50|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630461240000|2021-09-01 01:54:00|7.76|6.76|7.75|6.75|7.76|6.76|7.75|6.75|0
1630461250000|2021-09-01 01:54:10|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630461270000|2021-09-01 01:54:30|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630461280000|2021-09-01 01:54:40|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630461300000|2021-09-01 01:55:00|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630461310000|2021-09-01 01:55:10|7.71|6.71|7.72|6.72|7.72|6.72|7.7|6.7|0
1630461320000|2021-09-01 01:55:20|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461330000|2021-09-01 01:55:30|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630461340000|2021-09-01 01:55:40|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461360000|2021-09-01 01:56:00|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630461370000|2021-09-01 01:56:10|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461380000|2021-09-01 01:56:20|7.71|6.71|7.71|6.71|7.71|6.71|7.71|6.71|0
1630461390000|2021-09-01 01:56:30|7.7|6.7|7.74|6.74|7.74|6.74|7.7|6.7|0
1630461400000|2021-09-01 01:56:40|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630461420000|2021-09-01 01:57:00|7.74|6.74|7.72|6.72|7.74|6.74|7.72|6.72|0
1630461430000|2021-09-01 01:57:10|7.73|6.73|7.73|6.73|7.73|6.73|7.73|6.73|0
1630461440000|2021-09-01 01:57:20|7.74|6.74|7.72|6.72|7.74|6.74|7.72|6.72|0
1630461450000|2021-09-01 01:57:30|7.71|6.71|7.7|6.7|7.71|6.71|7.7|6.7|0
1630461480000|2021-09-01 01:58:00|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630461490000|2021-09-01 01:58:10|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461500000|2021-09-01 01:58:20|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630461510000|2021-09-01 01:58:30|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461520000|2021-09-01 01:58:40|7.68|6.68|7.7|6.7|7.7|6.7|7.68|6.68|0
1630461530000|2021-09-01 01:58:50|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630461540000|2021-09-01 01:59:00|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630461550000|2021-09-01 01:59:10|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630461560000|2021-09-01 01:59:20|7.68|6.68|7.7|6.7|7.7|6.7|7.68|6.68|0
1630461570000|2021-09-01 01:59:30|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630461580000|2021-09-01 01:59:40|7.7|6.7|7.68|6.68|7.7|6.7|7.68|6.68|0
1630461600000|2021-09-01 02:00:00|7.66|6.66|7.64|6.64|7.66|6.66|7.64|6.64|0
1630461610000|2021-09-01 02:00:10|7.66|6.66|7.66|6.66|7.66|6.66|7.65|6.65|0
1630461620000|2021-09-01 02:00:20|7.65|6.65|7.66|6.66|7.66|6.66|7.65|6.65|0
1630461630000|2021-09-01 02:00:30|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630461640000|2021-09-01 02:00:40|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630461650000|2021-09-01 02:00:50|7.64|6.64|7.66|6.66|7.66|6.66|7.64|6.64|0
1630461660000|2021-09-01 02:01:00|7.65|6.65|7.64|6.64|7.65|6.65|7.64|6.64|0
1630461680000|2021-09-01 02:01:20|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630461690000|2021-09-01 02:01:30|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630461700000|2021-09-01 02:01:40|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630461710000|2021-09-01 02:01:50|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630461730000|2021-09-01 02:02:10|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630461750000|2021-09-01 02:02:30|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630461760000|2021-09-01 02:02:40|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630461780000|2021-09-01 02:03:00|7.52|6.52|7.54|6.54|7.54|6.54|7.52|6.52|0
1630461790000|2021-09-01 02:03:10|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630461800000|2021-09-01 02:03:20|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630461810000|2021-09-01 02:03:30|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630461820000|2021-09-01 02:03:40|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630461850000|2021-09-01 02:04:10|7.52|6.52|7.51|6.51|7.52|6.52|7.51|6.51|0
1630461860000|2021-09-01 02:04:20|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630461890000|2021-09-01 02:04:50|7.51|6.51|7.5|6.5|7.51|6.51|7.5|6.5|0
1630461920000|2021-09-01 02:05:20|7.49|6.49|7.49|6.49|7.49|6.49|7.49|6.49|0
1630461930000|2021-09-01 02:05:30|7.5|6.5|7.49|6.49|7.5|6.5|7.49|6.49|0
1630461960000|2021-09-01 02:06:00|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630461980000|2021-09-01 02:06:20|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630461990000|2021-09-01 02:06:30|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462010000|2021-09-01 02:06:50|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630462020000|2021-09-01 02:07:00|7.5|6.5|7.48|6.48|7.5|6.5|7.48|6.48|0
1630462030000|2021-09-01 02:07:10|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462060000|2021-09-01 02:07:40|7.48|6.48|7.5|6.5|7.5|6.5|7.48|6.48|0
1630462070000|2021-09-01 02:07:50|7.51|6.51|7.5|6.5|7.51|6.51|7.5|6.5|0
1630462090000|2021-09-01 02:08:10|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630462120000|2021-09-01 02:08:40|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462130000|2021-09-01 02:08:50|7.52|6.52|7.52|6.52|7.52|6.52|7.5|6.5|0
1630462140000|2021-09-01 02:09:00|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462190000|2021-09-01 02:09:50|7.52|6.52|7.5|6.5|7.52|6.52|7.5|6.5|0
1630462200000|2021-09-01 02:10:00|7.51|6.51|7.52|6.52|7.52|6.52|7.5|6.5|0
1630462210000|2021-09-01 02:10:10|7.5|6.5|7.52|6.52|7.52|6.52|7.5|6.5|0
1630462220000|2021-09-01 02:10:20|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462230000|2021-09-01 02:10:30|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630462250000|2021-09-01 02:10:50|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462260000|2021-09-01 02:11:00|7.56|6.56|7.54|6.54|7.56|6.56|7.54|6.54|0
1630462280000|2021-09-01 02:11:20|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630462300000|2021-09-01 02:11:40|7.49|6.49|7.52|6.52|7.52|6.52|7.49|6.49|0
1630462310000|2021-09-01 02:11:50|7.51|6.51|7.52|6.52|7.52|6.52|7.51|6.51|0
1630462320000|2021-09-01 02:12:00|7.53|6.53|7.52|6.52|7.53|6.53|7.52|6.52|0
1630462330000|2021-09-01 02:12:10|7.5|6.5|7.52|6.52|7.52|6.52|7.5|6.5|0
1630462340000|2021-09-01 02:12:20|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630462350000|2021-09-01 02:12:30|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462370000|2021-09-01 02:12:50|7.52|6.52|7.54|6.54|7.54|6.54|7.52|6.52|0
1630462380000|2021-09-01 02:13:00|7.46|6.46|7.46|6.46|7.46|6.46|7.46|6.46|0
1630462390000|2021-09-01 02:13:10|7.48|6.48|7.48|6.48|7.48|6.48|7.48|6.48|0
1630462400000|2021-09-01 02:13:20|7.5|6.5|7.48|6.48|7.5|6.5|7.48|6.48|0
1630462410000|2021-09-01 02:13:30|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462420000|2021-09-01 02:13:40|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630462440000|2021-09-01 02:14:00|7.5|6.5|7.52|6.52|7.52|6.52|7.5|6.5|0
1630462480000|2021-09-01 02:14:40|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462490000|2021-09-01 02:14:50|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630462500000|2021-09-01 02:15:00|7.54|6.54|7.5|6.5|7.54|6.54|7.5|6.5|0
1630462510000|2021-09-01 02:15:10|7.51|6.51|7.5|6.5|7.51|6.51|7.5|6.5|0
1630462520000|2021-09-01 02:15:20|7.51|6.51|7.5|6.5|7.52|6.52|7.5|6.5|0
1630462530000|2021-09-01 02:15:30|7.52|6.52|7.52|6.52|7.52|6.52|7.52|6.52|0
1630462550000|2021-09-01 02:15:50|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462590000|2021-09-01 02:16:30|7.55|6.55|7.55|6.55|7.55|6.55|7.54|6.54|0
1630462610000|2021-09-01 02:16:50|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630462620000|2021-09-01 02:17:00|7.55|6.55|7.54|6.54|7.55|6.55|7.54|6.54|0
1630462630000|2021-09-01 02:17:10|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630462640000|2021-09-01 02:17:20|7.55|6.55|7.53|6.53|7.55|6.55|7.53|6.53|0
1630462740000|2021-09-01 02:19:00|7.52|6.52|7.53|6.53|7.53|6.53|7.52|6.52|0
1630462750000|2021-09-01 02:19:10|7.5|6.5|7.5|6.5|7.5|6.5|7.5|6.5|0
1630462770000|2021-09-01 02:19:30|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630462780000|2021-09-01 02:19:40|7.53|6.53|7.52|6.52|7.53|6.53|7.51|6.51|0
1630462790000|2021-09-01 02:19:50|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630462800000|2021-09-01 02:20:00|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630462810000|2021-09-01 02:20:10|7.53|6.53|7.54|6.54|7.55|6.55|7.53|6.53|0
1630462820000|2021-09-01 02:20:20|7.55|6.55|7.53|6.53|7.55|6.55|7.53|6.53|0
1630462910000|2021-09-01 02:21:50|7.8|6.8|7.8|6.8|7.8|6.8|7.8|6.8|0
1630463040000|2021-09-01 02:24:00|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630463050000|2021-09-01 02:24:10|7.8|6.8|7.78|6.78|7.8|6.8|7.78|6.78|0
1630463150000|2021-09-01 02:25:50|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630463170000|2021-09-01 02:26:10|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630463180000|2021-09-01 02:26:20|7.76|6.76|7.75|6.75|7.76|6.76|7.75|6.75|0
1630463190000|2021-09-01 02:26:30|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630463210000|2021-09-01 02:26:50|7.74|6.74|7.76|6.76|7.76|6.76|7.74|6.74|0
1630463230000|2021-09-01 02:27:10|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630463240000|2021-09-01 02:27:20|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630463280000|2021-09-01 02:28:00|7.78|6.78|7.78|6.78|7.78|6.78|7.78|6.78|0
1630463290000|2021-09-01 02:28:10|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630463310000|2021-09-01 02:28:30|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630463330000|2021-09-01 02:28:50|7.75|6.75|7.76|6.76|7.76|6.76|7.75|6.75|0
1630463340000|2021-09-01 02:29:00|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630463350000|2021-09-01 02:29:10|7.76|6.76|7.76|6.76|7.76|6.76|7.76|6.76|0
1630463360000|2021-09-01 02:29:20|7.74|6.74|7.76|6.76|7.76|6.76|7.74|6.74|0
1630463400000|2021-09-01 02:30:00|7.75|6.75|7.72|6.72|7.75|6.75|7.72|6.72|0
1630463420000|2021-09-01 02:30:20|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630463440000|2021-09-01 02:30:40|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630463460000|2021-09-01 02:31:00|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630463490000|2021-09-01 02:31:30|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630463500000|2021-09-01 02:31:40|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630463520000|2021-09-01 02:32:00|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630463530000|2021-09-01 02:32:10|7.68|6.68|7.7|6.7|7.7|6.7|7.68|6.68|0
1630463540000|2021-09-01 02:32:20|7.69|6.69|7.7|6.7|7.7|6.7|7.69|6.69|0
1630463560000|2021-09-01 02:32:40|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630463580000|2021-09-01 02:33:00|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630463590000|2021-09-01 02:33:10|7.71|6.71|7.7|6.7|7.71|6.71|7.7|6.7|0
1630463600000|2021-09-01 02:33:20|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630463660000|2021-09-01 02:34:20|7.71|6.71|7.72|6.72|7.72|6.72|7.71|6.71|0
1630463670000|2021-09-01 02:34:30|7.71|6.71|7.72|6.72|7.72|6.72|7.71|6.71|0
1630463700000|2021-09-01 02:35:00|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630463720000|2021-09-01 02:35:20|7.72|6.72|7.71|6.71|7.72|6.72|7.71|6.71|0
1630463730000|2021-09-01 02:35:30|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630463750000|2021-09-01 02:35:50|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630463760000|2021-09-01 02:36:00|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630463820000|2021-09-01 02:37:00|7.71|6.71|7.72|6.72|7.72|6.72|7.71|6.71|0
1630463910000|2021-09-01 02:38:30|7.71|6.71|7.71|6.71|7.71|6.71|7.71|6.71|0
1630464020000|2021-09-01 02:40:20|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630464040000|2021-09-01 02:40:40|7.73|6.73|7.74|6.74|7.75|6.75|7.73|6.73|0
1630464050000|2021-09-01 02:40:50|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630464060000|2021-09-01 02:41:00|7.73|6.73|7.75|6.75|7.75|6.75|7.73|6.73|0
1630464070000|2021-09-01 02:41:10|7.73|6.73|7.73|6.73|7.73|6.73|7.73|6.73|0
1630464210000|2021-09-01 02:43:30|7.74|6.74|7.73|6.73|7.74|6.74|7.73|6.73|0
1630464220000|2021-09-01 02:43:40|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630464240000|2021-09-01 02:44:00|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630464250000|2021-09-01 02:44:10|7.79|6.79|7.77|6.77|7.79|6.79|7.77|6.77|0
1630464260000|2021-09-01 02:44:20|7.79|6.79|7.78|6.78|7.79|6.79|7.77|6.77|0
1630464270000|2021-09-01 02:44:30|7.79|6.79|7.79|6.79|7.79|6.79|7.79|6.79|0
1630464280000|2021-09-01 02:44:40|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630464290000|2021-09-01 02:44:50|7.79|6.79|7.79|6.79|7.79|6.79|7.79|6.79|0
1630464300000|2021-09-01 02:45:00|7.81|6.81|7.79|6.79|7.81|6.81|7.79|6.79|0
1630464320000|2021-09-01 02:45:20|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630464360000|2021-09-01 02:46:00|7.79|6.79|7.79|6.79|7.79|6.79|7.79|6.79|0
1630464370000|2021-09-01 02:46:10|7.77|6.77|7.77|6.77|7.77|6.77|7.77|6.77|0
1630464410000|2021-09-01 02:46:50|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630464420000|2021-09-01 02:47:00|7.74|6.74|7.74|6.74|7.74|6.74|7.74|6.74|0
1630464430000|2021-09-01 02:47:10|7.75|6.75|7.73|6.73|7.75|6.75|7.73|6.73|0
1630464460000|2021-09-01 02:47:40|7.75|6.75|7.75|6.75|7.75|6.75|7.75|6.75|0
1630464510000|2021-09-01 02:48:30|7.77|6.77|7.75|6.75|7.77|6.77|7.75|6.75|0
1630464520000|2021-09-01 02:48:40|7.76|6.76|7.75|6.75|7.76|6.76|7.75|6.75|0
1630464600000|2021-09-01 02:50:00|7.73|6.73|7.73|6.73|7.73|6.73|7.73|6.73|0
1630464610000|2021-09-01 02:50:10|7.71|6.71|7.71|6.71|7.72|6.72|7.71|6.71|0
1630464620000|2021-09-01 02:50:20|7.73|6.73|7.72|6.72|7.73|6.73|7.71|6.71|0
1630464630000|2021-09-01 02:50:30|7.71|6.71|7.73|6.73|7.73|6.73|7.71|6.71|0
1630464640000|2021-09-01 02:50:40|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630464660000|2021-09-01 02:51:00|7.71|6.71|7.71|6.71|7.71|6.71|7.71|6.71|0
1630464710000|2021-09-01 02:51:50|7.72|6.72|7.71|6.71|7.72|6.72|7.71|6.71|0
1630464730000|2021-09-01 02:52:10|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630464750000|2021-09-01 02:52:30|7.71|6.71|7.71|6.71|7.71|6.71|7.69|6.69|0
1630464770000|2021-09-01 02:52:50|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630464790000|2021-09-01 02:53:10|7.71|6.71|7.71|6.71|7.71|6.71|7.71|6.71|0
1630464800000|2021-09-01 02:53:20|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630464820000|2021-09-01 02:53:40|7.73|6.73|7.73|6.73|7.73|6.73|7.73|6.73|0
1630464830000|2021-09-01 02:53:50|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630464850000|2021-09-01 02:54:10|7.74|6.74|7.72|6.72|7.74|6.74|7.72|6.72|0
1630464910000|2021-09-01 02:55:10|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630464950000|2021-09-01 02:55:50|7.72|6.72|7.72|6.72|7.72|6.72|7.72|6.72|0
1630464960000|2021-09-01 02:56:00|7.71|6.71|7.71|6.71|7.71|6.71|7.71|6.71|0
1630464970000|2021-09-01 02:56:10|7.7|6.7|7.7|6.7|7.7|6.7|7.7|6.7|0
1630465000000|2021-09-01 02:56:40|7.69|6.69|7.68|6.68|7.69|6.69|7.68|6.68|0
1630465010000|2021-09-01 02:56:50|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630465020000|2021-09-01 02:57:00|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465030000|2021-09-01 02:57:10|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630465060000|2021-09-01 02:57:40|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465070000|2021-09-01 02:57:50|7.66|6.66|7.68|6.68|7.68|6.68|7.66|6.66|0
1630465120000|2021-09-01 02:58:40|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465150000|2021-09-01 02:59:10|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630465170000|2021-09-01 02:59:30|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630465200000|2021-09-01 03:00:00|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630465220000|2021-09-01 03:00:20|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630465280000|2021-09-01 03:01:20|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465290000|2021-09-01 03:01:30|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630465300000|2021-09-01 03:01:40|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465310000|2021-09-01 03:01:50|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630465350000|2021-09-01 03:02:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630465370000|2021-09-01 03:02:50|7.61|6.61|7.62|6.62|7.62|6.62|7.61|6.61|0
1630465380000|2021-09-01 03:03:00|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630465390000|2021-09-01 03:03:10|7.6|6.6|7.62|6.62|7.62|6.62|7.6|6.6|0
1630465450000|2021-09-01 03:04:10|7.64|6.64|7.63|6.63|7.64|6.64|7.63|6.63|0
1630465460000|2021-09-01 03:04:20|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630465470000|2021-09-01 03:04:30|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465480000|2021-09-01 03:04:40|7.65|6.65|7.64|6.64|7.66|6.66|7.64|6.64|0
1630465540000|2021-09-01 03:05:40|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630465550000|2021-09-01 03:05:50|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630465560000|2021-09-01 03:06:00|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630465580000|2021-09-01 03:06:20|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465610000|2021-09-01 03:06:50|7.67|6.67|7.66|6.66|7.67|6.67|7.66|6.66|0
1630465640000|2021-09-01 03:07:20|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465650000|2021-09-01 03:07:30|7.67|6.67|7.66|6.66|7.67|6.67|7.66|6.66|0
1630465660000|2021-09-01 03:07:40|7.67|6.67|7.66|6.66|7.67|6.67|7.66|6.66|0
1630465670000|2021-09-01 03:07:50|7.68|6.68|7.66|6.66|7.68|6.68|7.66|6.66|0
1630465700000|2021-09-01 03:08:20|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465750000|2021-09-01 03:09:10|7.7|6.7|7.68|6.68|7.7|6.7|7.68|6.68|0
1630465770000|2021-09-01 03:09:30|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465840000|2021-09-01 03:10:40|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465860000|2021-09-01 03:11:00|7.66|6.66|7.67|6.67|7.67|6.67|7.66|6.66|0
1630465870000|2021-09-01 03:11:10|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630465880000|2021-09-01 03:11:20|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630465890000|2021-09-01 03:11:30|7.64|6.64|7.64|6.64|7.66|6.66|7.64|6.64|0
1630465900000|2021-09-01 03:11:40|7.66|6.66|7.64|6.64|7.66|6.66|7.64|6.64|0
1630465940000|2021-09-01 03:12:20|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630465950000|2021-09-01 03:12:30|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630465980000|2021-09-01 03:13:00|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630466010000|2021-09-01 03:13:30|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630466020000|2021-09-01 03:13:40|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630466030000|2021-09-01 03:13:50|7.6|6.6|7.62|6.62|7.62|6.62|7.6|6.6|0
1630466040000|2021-09-01 03:14:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630466050000|2021-09-01 03:14:10|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630466060000|2021-09-01 03:14:20|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630466080000|2021-09-01 03:14:40|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630466090000|2021-09-01 03:14:50|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630466100000|2021-09-01 03:15:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630466200000|2021-09-01 03:16:40|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630466230000|2021-09-01 03:17:10|7.6|6.6|7.6|6.6|7.62|6.62|7.6|6.6|0
1630466240000|2021-09-01 03:17:20|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630466260000|2021-09-01 03:17:40|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630466280000|2021-09-01 03:18:00|7.62|6.62|7.63|6.63|7.63|6.63|7.62|6.62|0
1630466290000|2021-09-01 03:18:10|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630466300000|2021-09-01 03:18:20|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630466310000|2021-09-01 03:18:30|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630466340000|2021-09-01 03:19:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630466350000|2021-09-01 03:19:10|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630466400000|2021-09-01 03:20:00|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630466470000|2021-09-01 03:21:10|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466480000|2021-09-01 03:21:20|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630466500000|2021-09-01 03:21:40|7.57|6.57|7.59|6.59|7.59|6.59|7.57|6.57|0
1630466520000|2021-09-01 03:22:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466560000|2021-09-01 03:22:40|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630466570000|2021-09-01 03:22:50|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466590000|2021-09-01 03:23:10|7.59|6.59|7.57|6.57|7.59|6.59|7.57|6.57|0
1630466670000|2021-09-01 03:24:30|7.55|6.55|7.57|6.57|7.57|6.57|7.55|6.55|0
1630466700000|2021-09-01 03:25:00|7.55|6.55|7.57|6.57|7.57|6.57|7.55|6.55|0
1630466710000|2021-09-01 03:25:10|7.55|6.55|7.57|6.57|7.57|6.57|7.55|6.55|0
1630466720000|2021-09-01 03:25:20|7.55|6.55|7.57|6.57|7.57|6.57|7.55|6.55|0
1630466730000|2021-09-01 03:25:30|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630466780000|2021-09-01 03:26:20|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630466790000|2021-09-01 03:26:30|7.55|6.55|7.55|6.55|7.56|6.56|7.55|6.55|0
1630466800000|2021-09-01 03:26:40|7.57|6.57|7.55|6.55|7.57|6.57|7.55|6.55|0
1630466810000|2021-09-01 03:26:50|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466820000|2021-09-01 03:27:00|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630466860000|2021-09-01 03:27:40|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466920000|2021-09-01 03:28:40|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630466940000|2021-09-01 03:29:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630466970000|2021-09-01 03:29:30|7.56|6.56|7.57|6.57|7.57|6.57|7.56|6.56|0
1630466990000|2021-09-01 03:29:50|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630467000000|2021-09-01 03:30:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630467020000|2021-09-01 03:30:20|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630467050000|2021-09-01 03:30:50|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467060000|2021-09-01 03:31:00|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630467070000|2021-09-01 03:31:10|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630467080000|2021-09-01 03:31:20|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630467100000|2021-09-01 03:31:40|7.62|6.62|7.62|6.62|7.62|6.62|7.61|6.61|0
1630467120000|2021-09-01 03:32:00|7.61|6.61|7.62|6.62|7.62|6.62|7.61|6.61|0
1630467180000|2021-09-01 03:33:00|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630467190000|2021-09-01 03:33:10|7.62|6.62|7.61|6.61|7.62|6.62|7.61|6.61|0
1630467210000|2021-09-01 03:33:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630467220000|2021-09-01 03:33:40|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467320000|2021-09-01 03:35:20|7.62|6.62|7.6|6.6|7.62|6.62|7.6|6.6|0
1630467330000|2021-09-01 03:35:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630467350000|2021-09-01 03:35:50|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467400000|2021-09-01 03:36:40|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630467410000|2021-09-01 03:36:50|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467530000|2021-09-01 03:38:50|7.58|6.58|7.59|6.59|7.59|6.59|7.58|6.58|0
1630467540000|2021-09-01 03:39:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467550000|2021-09-01 03:39:10|7.62|6.62|7.6|6.6|7.62|6.62|7.6|6.6|0
1630467570000|2021-09-01 03:39:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630467580000|2021-09-01 03:39:40|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467720000|2021-09-01 03:42:00|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630467740000|2021-09-01 03:42:20|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630467820000|2021-09-01 03:43:40|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630467830000|2021-09-01 03:43:50|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630467870000|2021-09-01 03:44:30|7.61|6.61|7.6|6.6|7.61|6.61|7.6|6.6|0
1630467990000|2021-09-01 03:46:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630468060000|2021-09-01 03:47:40|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630468130000|2021-09-01 03:48:50|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630468140000|2021-09-01 03:49:00|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468150000|2021-09-01 03:49:10|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468200000|2021-09-01 03:50:00|7.65|6.65|7.65|6.65|7.67|6.67|7.65|6.65|0
1630468210000|2021-09-01 03:50:10|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468220000|2021-09-01 03:50:20|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468230000|2021-09-01 03:50:30|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468260000|2021-09-01 03:51:00|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468290000|2021-09-01 03:51:30|7.67|6.67|7.67|6.67|7.67|6.67|7.65|6.65|0
1630468310000|2021-09-01 03:51:50|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468330000|2021-09-01 03:52:10|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630468370000|2021-09-01 03:52:50|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468410000|2021-09-01 03:53:30|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630468460000|2021-09-01 03:54:20|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468480000|2021-09-01 03:54:40|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468490000|2021-09-01 03:54:50|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468500000|2021-09-01 03:55:00|7.67|6.67|7.67|6.67|7.67|6.67|7.66|6.66|0
1630468570000|2021-09-01 03:56:10|7.65|6.65|7.67|6.67|7.67|6.67|7.65|6.65|0
1630468580000|2021-09-01 03:56:20|7.65|6.65|7.67|6.67|7.67|6.67|7.65|6.65|0
1630468590000|2021-09-01 03:56:30|7.69|6.69|7.69|6.69|7.69|6.69|7.69|6.69|0
1630468610000|2021-09-01 03:56:50|7.68|6.68|7.68|6.68|7.68|6.68|7.68|6.68|0
1630468620000|2021-09-01 03:57:00|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468640000|2021-09-01 03:57:20|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468650000|2021-09-01 03:57:30|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468660000|2021-09-01 03:57:40|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468670000|2021-09-01 03:57:50|7.67|6.67|7.67|6.67|7.67|6.67|7.67|6.67|0
1630468690000|2021-09-01 03:58:10|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630468700000|2021-09-01 03:58:20|7.66|6.66|7.67|6.67|7.67|6.67|7.66|6.66|0
1630468710000|2021-09-01 03:58:30|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630468790000|2021-09-01 03:59:50|7.65|6.65|7.66|6.66|7.66|6.66|7.65|6.65|0
1630468840000|2021-09-01 04:00:40|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630468860000|2021-09-01 04:01:00|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630468920000|2021-09-01 04:02:00|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630468930000|2021-09-01 04:02:10|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630469050000|2021-09-01 04:04:10|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630469080000|2021-09-01 04:04:40|7.61|6.61|7.62|6.62|7.62|6.62|7.61|6.61|0
1630469160000|2021-09-01 04:06:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630469180000|2021-09-01 04:06:20|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630469290000|2021-09-01 04:08:10|7.59|6.59|7.6|6.6|7.6|6.6|7.59|6.59|0
1630469300000|2021-09-01 04:08:20|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630469310000|2021-09-01 04:08:30|7.6|6.6|7.62|6.62|7.62|6.62|7.6|6.6|0
1630469330000|2021-09-01 04:08:50|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630469340000|2021-09-01 04:09:00|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630469380000|2021-09-01 04:09:40|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630469400000|2021-09-01 04:10:00|7.66|6.66|7.64|6.64|7.66|6.66|7.64|6.64|0
1630469460000|2021-09-01 04:11:00|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630469500000|2021-09-01 04:11:40|7.62|6.62|7.64|6.64|7.64|6.64|7.62|6.62|0
1630469530000|2021-09-01 04:12:10|7.65|6.65|7.64|6.64|7.65|6.65|7.64|6.64|0
1630469540000|2021-09-01 04:12:20|7.66|6.66|7.66|6.66|7.66|6.66|7.65|6.65|0
1630469550000|2021-09-01 04:12:30|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630469560000|2021-09-01 04:12:40|7.66|6.66|7.66|6.66|7.66|6.66|7.66|6.66|0
1630469640000|2021-09-01 04:14:00|7.64|6.64|7.64|6.64|7.64|6.64|7.64|6.64|0
1630469660000|2021-09-01 04:14:20|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630469670000|2021-09-01 04:14:30|7.66|6.66|7.64|6.64|7.66|6.66|7.64|6.64|0
1630469680000|2021-09-01 04:14:40|7.65|6.65|7.64|6.64|7.65|6.65|7.64|6.64|0
1630469770000|2021-09-01 04:16:10|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630469870000|2021-09-01 04:17:50|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630469880000|2021-09-01 04:18:00|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630469930000|2021-09-01 04:18:50|7.6|6.6|7.58|6.58|7.6|6.6|7.58|6.58|0
1630469960000|2021-09-01 04:19:20|7.6|6.6|7.56|6.56|7.6|6.6|7.56|6.56|0
1630469980000|2021-09-01 04:19:40|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630470000000|2021-09-01 04:20:00|7.55|6.55|7.54|6.54|7.55|6.55|7.54|6.54|0
1630470080000|2021-09-01 04:21:20|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630470100000|2021-09-01 04:21:40|7.54|6.54|7.54|6.54|7.54|6.54|7.54|6.54|0
1630470120000|2021-09-01 04:22:00|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630470130000|2021-09-01 04:22:10|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630470140000|2021-09-01 04:22:20|7.54|6.54|7.56|6.56|7.56|6.56|7.54|6.54|0
1630470230000|2021-09-01 04:23:50|7.55|6.55|7.57|6.57|7.57|6.57|7.55|6.55|0
1630470240000|2021-09-01 04:24:00|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630470280000|2021-09-01 04:24:40|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630470350000|2021-09-01 04:25:50|7.56|6.56|7.57|6.57|7.57|6.57|7.56|6.56|0
1630470370000|2021-09-01 04:26:10|7.56|6.56|7.57|6.57|7.57|6.57|7.56|6.56|0
1630470380000|2021-09-01 04:26:20|7.56|6.56|7.57|6.57|7.57|6.57|7.56|6.56|0
1630470460000|2021-09-01 04:27:40|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630470470000|2021-09-01 04:27:50|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630470490000|2021-09-01 04:28:10|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630470530000|2021-09-01 04:28:50|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630470540000|2021-09-01 04:29:00|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630470590000|2021-09-01 04:29:50|7.58|6.58|7.57|6.57|7.58|6.58|7.57|6.57|0
1630470600000|2021-09-01 04:30:00|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630470620000|2021-09-01 04:30:20|7.58|6.58|7.57|6.57|7.58|6.58|7.57|6.57|0
1630470650000|2021-09-01 04:30:50|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630470710000|2021-09-01 04:31:50|7.57|6.57|7.59|6.59|7.59|6.59|7.57|6.57|0
1630470730000|2021-09-01 04:32:10|7.58|6.58|7.57|6.57|7.58|6.58|7.57|6.57|0
1630470780000|2021-09-01 04:33:00|7.56|6.56|7.55|6.55|7.56|6.56|7.55|6.55|0
1630470810000|2021-09-01 04:33:30|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630470900000|2021-09-01 04:35:00|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630470920000|2021-09-01 04:35:20|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630471020000|2021-09-01 04:37:00|7.56|6.56|7.57|6.57|7.57|6.57|7.55|6.55|0
1630471040000|2021-09-01 04:37:20|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630471050000|2021-09-01 04:37:30|7.57|6.57|7.55|6.55|7.57|6.57|7.55|6.55|0
1630471080000|2021-09-01 04:38:00|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630471170000|2021-09-01 04:39:30|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630471230000|2021-09-01 04:40:30|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630471270000|2021-09-01 04:41:10|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630471420000|2021-09-01 04:43:40|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630471490000|2021-09-01 04:44:50|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630471500000|2021-09-01 04:45:00|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630471510000|2021-09-01 04:45:10|7.6|6.6|7.59|6.59|7.6|6.6|7.59|6.59|0
1630471520000|2021-09-01 04:45:20|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630471530000|2021-09-01 04:45:30|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630471590000|2021-09-01 04:46:30|7.59|6.59|7.58|6.58|7.59|6.59|7.58|6.58|0
1630471620000|2021-09-01 04:47:00|7.6|6.6|7.58|6.58|7.6|6.6|7.58|6.58|0
1630471660000|2021-09-01 04:47:40|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630471710000|2021-09-01 04:48:30|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630471760000|2021-09-01 04:49:20|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630471770000|2021-09-01 04:49:30|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630471920000|2021-09-01 04:52:00|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630471980000|2021-09-01 04:53:00|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630471990000|2021-09-01 04:53:10|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630472000000|2021-09-01 04:53:20|7.61|6.61|7.62|6.62|7.62|6.62|7.61|6.61|0
1630472010000|2021-09-01 04:53:30|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630472050000|2021-09-01 04:54:10|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630472060000|2021-09-01 04:54:20|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630472070000|2021-09-01 04:54:30|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630472120000|2021-09-01 04:55:20|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630472130000|2021-09-01 04:55:30|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630472280000|2021-09-01 04:58:00|7.65|6.65|7.63|6.63|7.65|6.65|7.63|6.63|0
1630472290000|2021-09-01 04:58:10|7.65|6.65|7.65|6.65|7.65|6.65|7.65|6.65|0
1630472350000|2021-09-01 04:59:10|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630472360000|2021-09-01 04:59:20|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630472370000|2021-09-01 04:59:30|7.63|6.63|7.63|6.63|7.63|6.63|7.63|6.63|0
1630472400000|2021-09-01 05:00:00|7.62|6.62|7.61|6.61|7.62|6.62|7.61|6.61|0
1630472420000|2021-09-01 05:00:20|7.63|6.63|7.61|6.61|7.63|6.63|7.61|6.61|0
1630472440000|2021-09-01 05:00:40|7.6|6.6|7.6|6.6|7.61|6.61|7.59|6.59|0
1630472450000|2021-09-01 05:00:50|7.59|6.59|7.59|6.59|7.61|6.61|7.59|6.59|0
1630472460000|2021-09-01 05:01:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630472530000|2021-09-01 05:02:10|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630472600000|2021-09-01 05:03:20|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630472610000|2021-09-01 05:03:30|7.6|6.6|7.61|6.61|7.61|6.61|7.6|6.6|0
1630472620000|2021-09-01 05:03:40|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630472630000|2021-09-01 05:03:50|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630472660000|2021-09-01 05:04:20|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630472700000|2021-09-01 05:05:00|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630472710000|2021-09-01 05:05:10|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630472730000|2021-09-01 05:05:30|7.61|6.61|7.62|6.62|7.62|6.62|7.6|6.6|0
1630472740000|2021-09-01 05:05:40|7.6|6.6|7.62|6.62|7.62|6.62|7.6|6.6|0
1630472750000|2021-09-01 05:05:50|7.61|6.61|7.6|6.6|7.61|6.61|7.6|6.6|0
1630472800000|2021-09-01 05:06:40|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630472820000|2021-09-01 05:07:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630472850000|2021-09-01 05:07:30|7.62|6.62|7.62|6.62|7.62|6.62|7.62|6.62|0
1630472860000|2021-09-01 05:07:40|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630473000000|2021-09-01 05:10:00|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630473020000|2021-09-01 05:10:20|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630473050000|2021-09-01 05:10:50|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630473240000|2021-09-01 05:14:00|7.59|6.59|7.6|6.6|7.6|6.6|7.59|6.59|0
1630473260000|2021-09-01 05:14:20|7.62|6.62|7.6|6.6|7.62|6.62|7.6|6.6|0
1630473380000|2021-09-01 05:16:20|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630473390000|2021-09-01 05:16:30|7.62|6.62|7.6|6.6|7.62|6.62|7.6|6.6|0
1630473540000|2021-09-01 05:19:00|7.58|6.58|7.59|6.59|7.59|6.59|7.58|6.58|0
1630473550000|2021-09-01 05:19:10|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630473590000|2021-09-01 05:19:50|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630473600000|2021-09-01 05:20:00|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630473610000|2021-09-01 05:20:10|7.61|6.61|7.61|6.61|7.61|6.61|7.6|6.6|0
1630473620000|2021-09-01 05:20:20|7.6|6.6|7.6|6.6|7.6|6.6|7.6|6.6|0
1630473630000|2021-09-01 05:20:30|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630473650000|2021-09-01 05:20:50|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630473670000|2021-09-01 05:21:10|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630473700000|2021-09-01 05:21:40|7.6|6.6|7.59|6.59|7.6|6.6|7.59|6.59|0
1630473740000|2021-09-01 05:22:20|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630473890000|2021-09-01 05:24:50|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630473910000|2021-09-01 05:25:10|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630473920000|2021-09-01 05:25:20|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630473940000|2021-09-01 05:25:40|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630473970000|2021-09-01 05:26:10|7.58|6.58|7.58|6.58|7.58|6.58|7.58|6.58|0
1630473980000|2021-09-01 05:26:20|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630473990000|2021-09-01 05:26:30|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630474050000|2021-09-01 05:27:30|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630474060000|2021-09-01 05:27:40|7.59|6.59|7.61|6.61|7.61|6.61|7.59|6.59|0
1630474070000|2021-09-01 05:27:50|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630474080000|2021-09-01 05:28:00|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630474140000|2021-09-01 05:29:00|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630474150000|2021-09-01 05:29:10|7.61|6.61|7.61|6.61|7.61|6.61|7.61|6.61|0
1630474160000|2021-09-01 05:29:20|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630474170000|2021-09-01 05:29:30|7.61|6.61|7.59|6.59|7.61|6.61|7.59|6.59|0
1630474210000|2021-09-01 05:30:10|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474250000|2021-09-01 05:30:50|7.59|6.59|7.58|6.58|7.59|6.59|7.58|6.58|0
1630474260000|2021-09-01 05:31:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474300000|2021-09-01 05:31:40|7.59|6.59|7.59|6.59|7.59|6.59|7.59|6.59|0
1630474310000|2021-09-01 05:31:50|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474350000|2021-09-01 05:32:30|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630474380000|2021-09-01 05:33:00|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474460000|2021-09-01 05:34:20|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630474510000|2021-09-01 05:35:10|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474520000|2021-09-01 05:35:20|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630474540000|2021-09-01 05:35:40|7.56|6.56|7.56|6.56|7.57|6.57|7.56|6.56|0
1630474550000|2021-09-01 05:35:50|7.57|6.57|7.57|6.57|7.57|6.57|7.55|6.55|0
1630474560000|2021-09-01 05:36:00|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630474600000|2021-09-01 05:36:40|7.56|6.56|7.56|6.56|7.56|6.56|7.56|6.56|0
1630474610000|2021-09-01 05:36:50|7.57|6.57|7.57|6.57|7.57|6.57|7.57|6.57|0
1630474650000|2021-09-01 05:37:30|7.55|6.55|7.55|6.55|7.55|6.55|7.55|6.55|0
1630474720000|2021-09-01 05:38:40|7.53|6.53|7.53|6.53|7.53|6.53|7.53|6.53|0
1630474730000|2021-09-01 05:38:50|7.51|6.51|7.51|6.51|7.51|6.51|7.51|6.51|0
1630474750000|2021-09-01 05:39:10|7.49|6.49|7.49|6.49|7.51|6.51|7.49|6.49|0
1630474800000|2021-09-01 05:40:00|7.51|6.51|7.49|6.49|7.51|6.51|7.49|6.49|0
1630474810000|2021-09-01 05:40:10|7.47|6.47|7.49|6.49|7.49|6.49|7.47|6.47|0
1630474820000|2021-09-01 05:40:20|7.47|6.47|7.47|6.47|7.47|6.47|7.47|6.47|0
1630474850000|2021-09-01 05:40:50|7.45|6.45|7.47|6.47|7.47|6.47|7.45|6.45|0
1630474870000|2021-09-01 05:41:10|7.45|6.45|7.45|6.45|7.45|6.45|7.45|6.45|0
1630474940000|2021-09-01 05:42:20|7.43|6.43|7.44|6.44|7.44|6.44|7.43|6.43|0
1630474950000|2021-09-01 05:42:30|7.43|6.43|7.34|6.34|7.43|6.43|7.32|6.32|0
1630474980000|2021-09-01 05:43:00|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630474990000|2021-09-01 05:43:10|7.37|6.37|7.38|6.38|7.38|6.38|7.36|6.36|0
1630475010000|2021-09-01 05:43:30|7.32|6.32|7.32|6.32|7.34|6.34|7.32|6.32|0
1630475020000|2021-09-01 05:43:40|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630475030000|2021-09-01 05:43:50|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630475090000|2021-09-01 05:44:50|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475100000|2021-09-01 05:45:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630475110000|2021-09-01 05:45:10|7.35|6.35|7.34|6.34|7.35|6.35|7.34|6.34|0
1630475120000|2021-09-01 05:45:20|7.36|6.36|7.34|6.34|7.36|6.36|7.34|6.34|0
1630475130000|2021-09-01 05:45:30|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475140000|2021-09-01 05:45:40|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630475160000|2021-09-01 05:46:00|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475190000|2021-09-01 05:46:30|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630475200000|2021-09-01 05:46:40|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475210000|2021-09-01 05:46:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630475220000|2021-09-01 05:47:00|7.36|6.36|7.37|6.37|7.37|6.37|7.36|6.36|0
1630475230000|2021-09-01 05:47:10|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475270000|2021-09-01 05:47:50|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630475290000|2021-09-01 05:48:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630475300000|2021-09-01 05:48:20|7.37|6.37|7.36|6.36|7.37|6.37|7.36|6.36|0
1630475310000|2021-09-01 05:48:30|7.35|6.35|7.35|6.35|7.37|6.37|7.35|6.35|0
1630475320000|2021-09-01 05:48:40|7.36|6.36|7.35|6.35|7.36|6.36|7.35|6.35|0
1630475430000|2021-09-01 05:50:30|7.37|6.37|7.35|6.35|7.37|6.37|7.35|6.35|0
1630475450000|2021-09-01 05:50:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630475460000|2021-09-01 05:51:00|7.36|6.36|7.36|6.36|7.36|6.36|7.36|6.36|0
1630475470000|2021-09-01 05:51:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630475480000|2021-09-01 05:51:20|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630475500000|2021-09-01 05:51:40|7.35|6.35|7.37|6.37|7.37|6.37|7.35|6.35|0
1630475590000|2021-09-01 05:53:10|7.39|6.39|7.39|6.39|7.41|6.41|7.39|6.39|0
1630475600000|2021-09-01 05:53:20|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630475630000|2021-09-01 05:53:50|7.43|6.43|7.43|6.43|7.43|6.43|7.43|6.43|0
1630475640000|2021-09-01 05:54:00|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630475710000|2021-09-01 05:55:10|7.41|6.41|7.41|6.41|7.41|6.41|7.41|6.41|0
1630475790000|2021-09-01 05:56:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630475890000|2021-09-01 05:58:10|7.42|6.42|7.42|6.42|7.42|6.42|7.42|6.42|0
1630475910000|2021-09-01 05:58:30|7.4|6.4|7.4|6.4|7.4|6.4|7.4|6.4|0
1630475920000|2021-09-01 05:58:40|7.41|6.41|7.42|6.42|7.42|6.42|7.41|6.41|0
1630475960000|2021-09-01 05:59:20|7.4|6.4|7.4|6.4|7.42|6.42|7.4|6.4|0
1630476000000|2021-09-01 06:00:00|7.37|6.37|7.38|6.38|7.38|6.38|7.37|6.37|0
1630476010000|2021-09-01 06:00:10|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1630476030000|2021-09-01 06:00:30|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1630476050000|2021-09-01 06:00:50|7.37|6.37|7.37|6.37|7.37|6.37|7.37|6.37|0
1630476060000|2021-09-01 06:01:00|7.35|6.35|7.33|6.33|7.35|6.35|7.33|6.33|0
1630476070000|2021-09-01 06:01:10|7.35|6.35|7.35|6.35|7.35|6.35|7.35|6.35|0
1630476080000|2021-09-01 06:01:20|7.33|6.33|7.35|6.35|7.35|6.35|7.33|6.33|0
1630476090000|2021-09-01 06:01:30|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630476100000|2021-09-01 06:01:40|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630476110000|2021-09-01 06:01:50|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630476120000|2021-09-01 06:02:00|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630476130000|2021-09-01 06:02:10|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630476140000|2021-09-01 06:02:20|7.27|6.27|7.29|6.29|7.29|6.29|7.27|6.27|0
1630476180000|2021-09-01 06:03:00|7.27|6.27|7.29|6.29|7.29|6.29|7.27|6.27|0
1630476190000|2021-09-01 06:03:10|7.3|6.3|7.29|6.29|7.31|6.31|7.29|6.29|0
1630476200000|2021-09-01 06:03:20|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630476210000|2021-09-01 06:03:30|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630476220000|2021-09-01 06:03:40|7.31|6.31|7.29|6.29|7.31|6.31|7.29|6.29|0
1630476230000|2021-09-01 06:03:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630476240000|2021-09-01 06:04:00|7.3|6.3|7.31|6.31|7.31|6.31|7.3|6.3|0
1630476250000|2021-09-01 06:04:10|7.33|6.33|7.31|6.31|7.33|6.33|7.31|6.31|0
1630476260000|2021-09-01 06:04:20|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630476270000|2021-09-01 06:04:30|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630476280000|2021-09-01 06:04:40|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630476290000|2021-09-01 06:04:50|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630476300000|2021-09-01 06:05:00|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630476310000|2021-09-01 06:05:10|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630476320000|2021-09-01 06:05:20|7.34|6.34|7.33|6.33|7.34|6.34|7.33|6.33|0
1630476330000|2021-09-01 06:05:30|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630476340000|2021-09-01 06:05:40|7.33|6.33|7.34|6.34|7.34|6.34|7.33|6.33|0
1630476360000|2021-09-01 06:06:00|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630476390000|2021-09-01 06:06:30|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630476400000|2021-09-01 06:06:40|7.3|6.3|7.31|6.31|7.31|6.31|7.3|6.3|0
1630476420000|2021-09-01 06:07:00|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630476480000|2021-09-01 06:08:00|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630476510000|2021-09-01 06:08:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630476530000|2021-09-01 06:08:50|7.29|6.29|7.27|6.27|7.29|6.29|7.27|6.27|0
1630476540000|2021-09-01 06:09:00|7.29|6.29|7.27|6.27|7.29|6.29|7.27|6.27|0
1630476550000|2021-09-01 06:09:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476560000|2021-09-01 06:09:20|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630476570000|2021-09-01 06:09:30|7.25|6.25|7.27|6.27|7.27|6.27|7.25|6.25|0
1630476580000|2021-09-01 06:09:40|7.25|6.25|7.27|6.27|7.27|6.27|7.25|6.25|0
1630476600000|2021-09-01 06:10:00|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476610000|2021-09-01 06:10:10|7.27|6.27|7.26|6.26|7.27|6.27|7.26|6.26|0
1630476620000|2021-09-01 06:10:20|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476630000|2021-09-01 06:10:30|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630476650000|2021-09-01 06:10:50|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630476660000|2021-09-01 06:11:00|7.23|6.23|7.23|6.23|7.23|6.23|7.21|6.21|0
1630476710000|2021-09-01 06:11:50|7.21|6.21|7.23|6.23|7.23|6.23|7.21|6.21|0
1630476770000|2021-09-01 06:12:50|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476780000|2021-09-01 06:13:00|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630476790000|2021-09-01 06:13:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476810000|2021-09-01 06:13:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630476840000|2021-09-01 06:14:00|7.28|6.28|7.27|6.27|7.28|6.28|7.27|6.27|0
1630476850000|2021-09-01 06:14:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630476860000|2021-09-01 06:14:20|7.27|6.27|7.25|6.25|7.27|6.27|7.25|6.25|0
1630476870000|2021-09-01 06:14:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630476880000|2021-09-01 06:14:40|7.25|6.25|7.25|6.25|7.27|6.27|7.25|6.25|0
1630476890000|2021-09-01 06:14:50|7.27|6.27|7.27|6.27|7.27|6.27|7.25|6.25|0
1630476920000|2021-09-01 06:15:20|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630476930000|2021-09-01 06:15:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630476980000|2021-09-01 06:16:20|7.28|6.28|7.3|6.3|7.3|6.3|7.28|6.28|0
1630477020000|2021-09-01 06:17:00|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477050000|2021-09-01 06:17:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630477140000|2021-09-01 06:19:00|7.32|6.32|7.3|6.3|7.32|6.32|7.3|6.3|0
1630477150000|2021-09-01 06:19:10|7.32|6.32|7.3|6.3|7.32|6.32|7.3|6.3|0
1630477170000|2021-09-01 06:19:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477200000|2021-09-01 06:20:00|7.34|6.34|7.34|6.34|7.34|6.34|7.34|6.34|0
1630477210000|2021-09-01 06:20:10|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477230000|2021-09-01 06:20:30|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630477240000|2021-09-01 06:20:40|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477250000|2021-09-01 06:20:50|7.31|6.31|7.32|6.32|7.32|6.32|7.31|6.31|0
1630477280000|2021-09-01 06:21:20|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630477290000|2021-09-01 06:21:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477300000|2021-09-01 06:21:40|7.33|6.33|7.33|6.33|7.33|6.33|7.33|6.33|0
1630477320000|2021-09-01 06:22:00|7.32|6.32|7.33|6.33|7.33|6.33|7.32|6.32|0
1630477350000|2021-09-01 06:22:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477360000|2021-09-01 06:22:40|7.33|6.33|7.32|6.32|7.33|6.33|7.32|6.32|0
1630477390000|2021-09-01 06:23:10|7.3|6.3|7.3|6.3|7.32|6.32|7.3|6.3|0
1630477410000|2021-09-01 06:23:30|7.32|6.32|7.32|6.32|7.32|6.32|7.32|6.32|0
1630477430000|2021-09-01 06:23:50|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630477500000|2021-09-01 06:25:00|7.3|6.3|7.3|6.3|7.3|6.3|7.3|6.3|0
1630477510000|2021-09-01 06:25:10|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630477610000|2021-09-01 06:26:50|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630477630000|2021-09-01 06:27:10|7.28|6.28|7.29|6.29|7.29|6.29|7.28|6.28|0
1630477690000|2021-09-01 06:28:10|7.31|6.31|7.31|6.31|7.31|6.31|7.31|6.31|0
1630477710000|2021-09-01 06:28:30|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630477720000|2021-09-01 06:28:40|7.33|6.33|7.31|6.31|7.33|6.33|7.31|6.31|0
1630477740000|2021-09-01 06:29:00|7.29|6.29|7.31|6.31|7.31|6.31|7.29|6.29|0
1630477770000|2021-09-01 06:29:30|7.33|6.33|7.31|6.31|7.33|6.33|7.31|6.31|0
1630477810000|2021-09-01 06:30:10|7.29|6.29|7.29|6.29|7.29|6.29|7.29|6.29|0
1630477830000|2021-09-01 06:30:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630477850000|2021-09-01 06:30:50|7.28|6.28|7.29|6.29|7.29|6.29|7.27|6.27|0
1630477860000|2021-09-01 06:31:00|7.28|6.28|7.27|6.27|7.28|6.28|7.27|6.27|0
1630477920000|2021-09-01 06:32:00|7.26|6.26|7.26|6.26|7.27|6.27|7.26|6.26|0
1630477950000|2021-09-01 06:32:30|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630477960000|2021-09-01 06:32:40|7.26|6.26|7.27|6.27|7.27|6.27|7.26|6.26|0
1630477970000|2021-09-01 06:32:50|7.26|6.26|7.27|6.27|7.27|6.27|7.26|6.26|0
1630478050000|2021-09-01 06:34:10|7.25|6.25|7.27|6.27|7.27|6.27|7.25|6.25|0
1630478060000|2021-09-01 06:34:20|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630478120000|2021-09-01 06:35:20|7.24|6.24|7.24|6.24|7.24|6.24|7.24|6.24|0
1630478140000|2021-09-01 06:35:40|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630478180000|2021-09-01 06:36:20|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630478260000|2021-09-01 06:37:40|7.26|6.26|7.26|6.26|7.26|6.26|7.26|6.26|0
1630478270000|2021-09-01 06:37:50|7.27|6.27|7.25|6.25|7.27|6.27|7.25|6.25|0
1630478280000|2021-09-01 06:38:00|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630478290000|2021-09-01 06:38:10|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630478350000|2021-09-01 06:39:10|7.27|6.27|7.25|6.25|7.27|6.27|7.25|6.25|0
1630478360000|2021-09-01 06:39:20|7.24|6.24|7.25|6.25|7.25|6.25|7.24|6.24|0
1630478380000|2021-09-01 06:39:40|7.27|6.27|7.27|6.27|7.27|6.27|7.27|6.27|0
1630478390000|2021-09-01 06:39:50|7.25|6.25|7.25|6.25|7.25|6.25|7.25|6.25|0
1630478410000|2021-09-01 06:40:10|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630478430000|2021-09-01 06:40:30|7.24|6.24|7.23|6.23|7.24|6.24|7.23|6.23|0
1630478490000|2021-09-01 06:41:30|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630478550000|2021-09-01 06:42:30|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630478570000|2021-09-01 06:42:50|7.25|6.25|7.23|6.23|7.25|6.25|7.23|6.23|0
1630478580000|2021-09-01 06:43:00|7.25|6.25|7.23|6.23|7.25|6.25|7.23|6.23|0
1630478650000|2021-09-01 06:44:10|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630478730000|2021-09-01 06:45:30|7.23|6.23|7.21|6.21|7.23|6.23|7.21|6.21|0
1630478760000|2021-09-01 06:46:00|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630478770000|2021-09-01 06:46:10|7.21|6.21|7.19|6.19|7.21|6.21|7.19|6.19|0
1630478790000|2021-09-01 06:46:30|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630478810000|2021-09-01 06:46:50|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630478820000|2021-09-01 06:47:00|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630478860000|2021-09-01 06:47:40|7.19|6.19|7.21|6.21|7.21|6.21|7.19|6.19|0
1630478990000|2021-09-01 06:49:50|7.23|6.23|7.23|6.23|7.23|6.23|7.23|6.23|0
1630479110000|2021-09-01 06:51:50|7.22|6.22|7.23|6.23|7.23|6.23|7.22|6.22|0
1630479120000|2021-09-01 06:52:00|7.22|6.22|7.21|6.21|7.22|6.22|7.21|6.21|0
1630479140000|2021-09-01 06:52:20|7.2|6.2|7.21|6.21|7.21|6.21|7.2|6.2|0
1630479260000|2021-09-01 06:54:20|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630479270000|2021-09-01 06:54:30|7.21|6.21|7.21|6.21|7.21|6.21|7.21|6.21|0
1630479310000|2021-09-01 06:55:10|7.2|6.2|7.19|6.19|7.2|6.2|7.19|6.19|0
1630479330000|2021-09-01 06:55:30|7.13|6.13|7.15|6.15|7.15|6.15|7.13|6.13|0
1630479340000|2021-09-01 06:55:40|7.17|6.17|7.15|6.15|7.17|6.17|7.15|6.15|0
1630479350000|2021-09-01 06:55:50|7.17|6.17|7.17|6.17|7.17|6.17|7.17|6.17|0
1630479380000|2021-09-01 06:56:20|7.19|6.19|7.19|6.19|7.19|6.19|7.19|6.19|0
1630479420000|2021-09-01 06:57:00|7.17|6.17|7.19|6.19|7.19|6.19|7.17|6.17|0
1630479430000|2021-09-01 06:57:10|7.17|6.17|7.17|6.17|7.17|6.17|7.17|6.17|0
1630479470000|2021-09-01 06:57:50|7.15|6.15|7.13|6.13|7.15|6.15|7.13|6.13|0
1630479550000|2021-09-01 06:59:10|7.11|6.11|7.11|6.11|7.11|6.11|7.11|6.11|0
1630479570000|2021-09-01 06:59:30|7.1|6.1|7.11|6.11|7.11|6.11|7.1|6.1|0
1630479580000|2021-09-01 06:59:40|7.13|6.13|7.13|6.13|7.13|6.13|7.13|6.13|0
1630479590000|2021-09-01 06:59:50|7.11|6.11|7.13|6.13|7.13|6.13|7.11|6.11|0
1630479600000|2021-09-01 07:00:00|7.11|6.11|7.11|6.11|7.11|6.11|7.09|6.09|0
1630479610000|2021-09-01 07:00:10|7.1|6.1|7.06|6.06|7.1|6.1|7.06|6.06|0
1630479620000|2021-09-01 07:00:20|7.08|6.08|7.08|6.08|7.08|6.08|7.06|6.06|0
1630479630000|2021-09-01 07:00:30|7.09|6.09|7.08|6.08|7.09|6.09|7.06|6.06|0
1630479640000|2021-09-01 07:00:40|7.07|6.07|7.08|6.08|7.08|6.08|7.07|6.07|0
1630479650000|2021-09-01 07:00:50|7.1|6.1|7.09|6.09|7.1|6.1|7.09|6.09|0
1630479660000|2021-09-01 07:01:00|7.11|6.11|7.1|6.1|7.11|6.11|7.1|6.1|0
1630479670000|2021-09-01 07:01:10|6.71|5.71|6.68|5.68|6.71|5.71|6.68|5.68|0
1630479680000|2021-09-01 07:01:20|6.69|5.69|6.71|5.71|6.71|5.71|6.69|5.69|0
1630479690000|2021-09-01 07:01:30|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630479700000|2021-09-01 07:01:40|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630479710000|2021-09-01 07:01:50|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630479720000|2021-09-01 07:02:00|6.95|5.95|6.96|5.96|6.97|5.97|6.95|5.95|0
1630479740000|2021-09-01 07:02:20|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630479760000|2021-09-01 07:02:40|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1630479770000|2021-09-01 07:02:50|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630479780000|2021-09-01 07:03:00|6.95|5.95|6.95|5.95|6.95|5.95|6.94|5.94|0
1630479790000|2021-09-01 07:03:10|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630479800000|2021-09-01 07:03:20|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630479830000|2021-09-01 07:03:50|6.95|5.95|6.98|5.98|6.98|5.98|6.95|5.95|0
1630479840000|2021-09-01 07:04:00|6.96|5.96|6.95|5.95|6.96|5.96|6.95|5.95|0
1630479860000|2021-09-01 07:04:20|6.93|5.93|6.95|5.95|6.95|5.95|6.93|5.93|0
1630479870000|2021-09-01 07:04:30|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630479900000|2021-09-01 07:05:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630479930000|2021-09-01 07:05:30|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630479950000|2021-09-01 07:05:50|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630479970000|2021-09-01 07:06:10|6.83|6.03|6.86|6.06|6.86|6.06|6.83|6.03|0
1630479980000|2021-09-01 07:06:20|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630479990000|2021-09-01 07:06:30|6.85|6.05|6.84|6.04|6.85|6.05|6.83|6.03|0
1630480010000|2021-09-01 07:06:50|6.83|6.03|6.83|6.03|6.84|6.04|6.83|6.03|0
1630480020000|2021-09-01 07:07:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630480030000|2021-09-01 07:07:10|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630480040000|2021-09-01 07:07:20|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630480050000|2021-09-01 07:07:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630480060000|2021-09-01 07:07:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480070000|2021-09-01 07:07:50|6.88|6.08|6.88|6.08|6.88|6.08|6.86|6.06|0
1630480080000|2021-09-01 07:08:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630480090000|2021-09-01 07:08:10|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630480100000|2021-09-01 07:08:20|6.89|6.09|6.9|6.1|6.9|6.1|6.88|6.08|0
1630480110000|2021-09-01 07:08:30|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630480120000|2021-09-01 07:08:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480130000|2021-09-01 07:08:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630480140000|2021-09-01 07:09:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480150000|2021-09-01 07:09:10|6.86|6.06|6.89|6.09|6.89|6.09|6.86|6.06|0
1630480160000|2021-09-01 07:09:20|6.9|6.1|6.9|6.1|6.9|6.1|6.89|6.09|0
1630480180000|2021-09-01 07:09:40|6.88|6.08|6.88|6.08|6.89|6.09|6.88|6.08|0
1630480200000|2021-09-01 07:10:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480210000|2021-09-01 07:10:10|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630480220000|2021-09-01 07:10:20|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630480230000|2021-09-01 07:10:30|6.79|5.99|6.79|5.99|6.81|6.01|6.79|5.99|0
1630480240000|2021-09-01 07:10:40|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630480250000|2021-09-01 07:10:50|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1630480260000|2021-09-01 07:11:00|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630480270000|2021-09-01 07:11:10|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630480280000|2021-09-01 07:11:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480290000|2021-09-01 07:11:30|6.86|6.06|6.86|6.06|6.87|6.07|6.86|6.06|0
1630480300000|2021-09-01 07:11:40|6.88|6.08|6.89|6.09|6.89|6.09|6.86|6.06|0
1630480310000|2021-09-01 07:11:50|6.88|6.08|6.88|6.08|6.89|6.09|6.88|6.08|0
1630480320000|2021-09-01 07:12:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630480340000|2021-09-01 07:12:20|6.87|6.07|6.86|6.06|6.88|6.08|6.86|6.06|0
1630480350000|2021-09-01 07:12:30|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480380000|2021-09-01 07:13:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630480390000|2021-09-01 07:13:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480400000|2021-09-01 07:13:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480410000|2021-09-01 07:13:30|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630480420000|2021-09-01 07:13:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480430000|2021-09-01 07:13:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630480440000|2021-09-01 07:14:00|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630480450000|2021-09-01 07:14:10|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630480460000|2021-09-01 07:14:20|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630480500000|2021-09-01 07:15:00|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630480510000|2021-09-01 07:15:10|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630480550000|2021-09-01 07:15:50|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630480560000|2021-09-01 07:16:00|6.79|5.99|6.79|5.99|6.8|6|6.79|5.99|0
1630480570000|2021-09-01 07:16:10|6.8|6|6.79|5.99|6.8|6|6.79|5.99|0
1630480580000|2021-09-01 07:16:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630480600000|2021-09-01 07:16:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630480620000|2021-09-01 07:17:00|6.83|6.03|6.84|6.04|6.84|6.04|6.82|6.02|0
1630480650000|2021-09-01 07:17:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480670000|2021-09-01 07:17:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630480680000|2021-09-01 07:18:00|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630480690000|2021-09-01 07:18:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480710000|2021-09-01 07:18:30|6.87|6.07|6.87|6.07|6.87|6.07|6.86|6.06|0
1630480720000|2021-09-01 07:18:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630480740000|2021-09-01 07:19:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630480750000|2021-09-01 07:19:10|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630480760000|2021-09-01 07:19:20|6.84|6.04|6.83|6.03|6.84|6.04|6.82|6.02|0
1630480770000|2021-09-01 07:19:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630480800000|2021-09-01 07:20:00|6.8|6|6.8|6|6.82|6.02|6.8|6|0
1630480810000|2021-09-01 07:20:10|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630480820000|2021-09-01 07:20:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630480830000|2021-09-01 07:20:30|6.8|6|6.8|6|6.81|6.01|6.8|6|0
1630480840000|2021-09-01 07:20:40|6.82|6.02|6.83|6.03|6.84|6.04|6.82|6.02|0
1630480850000|2021-09-01 07:20:50|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630480860000|2021-09-01 07:21:00|6.8|6|6.8|6|6.8|6|6.8|6|0
1630480870000|2021-09-01 07:21:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630480880000|2021-09-01 07:21:20|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630480900000|2021-09-01 07:21:40|6.8|6|6.8|6|6.8|6|6.8|6|0
1630480910000|2021-09-01 07:21:50|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630480930000|2021-09-01 07:22:10|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630480960000|2021-09-01 07:22:40|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630480970000|2021-09-01 07:22:50|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630480980000|2021-09-01 07:23:00|6.78|5.98|6.78|5.98|6.78|5.98|6.77|5.97|0
1630480990000|2021-09-01 07:23:10|6.8|6|6.8|6|6.82|6.02|6.8|6|0
1630481000000|2021-09-01 07:23:20|6.78|5.98|6.79|5.99|6.8|6|6.78|5.98|0
1630481010000|2021-09-01 07:23:30|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630481020000|2021-09-01 07:23:40|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630481030000|2021-09-01 07:23:50|6.8|6|6.82|6.02|6.82|6.02|6.8|6|0
1630481070000|2021-09-01 07:24:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630481130000|2021-09-01 07:25:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630481140000|2021-09-01 07:25:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630481160000|2021-09-01 07:26:00|6.85|6.05|6.89|6.09|6.89|6.09|6.85|6.05|0
1630481170000|2021-09-01 07:26:10|6.88|6.08|6.89|6.09|6.89|6.09|6.88|6.08|0
1630481180000|2021-09-01 07:26:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630481200000|2021-09-01 07:26:40|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630481210000|2021-09-01 07:26:50|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630481220000|2021-09-01 07:27:00|6.88|6.08|6.89|6.09|6.89|6.09|6.88|6.08|0
1630481260000|2021-09-01 07:27:40|6.88|6.08|6.89|6.09|6.89|6.09|6.88|6.08|0
1630481270000|2021-09-01 07:27:50|6.88|6.08|6.89|6.09|6.89|6.09|6.88|6.08|0
1630481280000|2021-09-01 07:28:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630481290000|2021-09-01 07:28:10|6.88|6.08|6.88|6.08|6.9|6.1|6.88|6.08|0
1630481300000|2021-09-01 07:28:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630481310000|2021-09-01 07:28:30|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630481320000|2021-09-01 07:28:40|6.89|6.09|6.9|6.1|6.9|6.1|6.88|6.08|0
1630481330000|2021-09-01 07:28:50|6.92|6.12|6.9|6.1|6.92|6.12|6.9|6.1|0
1630481340000|2021-09-01 07:29:00|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630481350000|2021-09-01 07:29:10|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630481360000|2021-09-01 07:29:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481370000|2021-09-01 07:29:30|6.9|6.1|6.9|6.1|6.9|6.1|6.88|6.08|0
1630481390000|2021-09-01 07:29:50|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630481400000|2021-09-01 07:30:00|6.87|6.07|6.87|6.07|6.88|6.08|6.87|6.07|0
1630481410000|2021-09-01 07:30:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630481430000|2021-09-01 07:30:30|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630481450000|2021-09-01 07:30:50|6.84|6.04|6.85|6.05|6.85|6.05|6.83|6.03|0
1630481480000|2021-09-01 07:31:20|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630481520000|2021-09-01 07:32:00|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630481530000|2021-09-01 07:32:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630481540000|2021-09-01 07:32:20|6.81|6.01|6.83|6.03|6.83|6.03|6.81|6.01|0
1630481550000|2021-09-01 07:32:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630481560000|2021-09-01 07:32:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481600000|2021-09-01 07:33:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481610000|2021-09-01 07:33:30|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630481620000|2021-09-01 07:33:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481630000|2021-09-01 07:33:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481650000|2021-09-01 07:34:10|6.9|6.1|6.89|6.09|6.9|6.1|6.88|6.08|0
1630481660000|2021-09-01 07:34:20|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630481670000|2021-09-01 07:34:30|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630481680000|2021-09-01 07:34:40|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630481690000|2021-09-01 07:34:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630481700000|2021-09-01 07:35:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481750000|2021-09-01 07:35:50|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630481760000|2021-09-01 07:36:00|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630481780000|2021-09-01 07:36:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481800000|2021-09-01 07:36:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481810000|2021-09-01 07:36:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630481820000|2021-09-01 07:37:00|6.89|6.09|6.88|6.08|6.9|6.1|6.88|6.08|0
1630481830000|2021-09-01 07:37:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481860000|2021-09-01 07:37:40|6.84|6.04|6.85|6.05|6.86|6.06|6.84|6.04|0
1630481870000|2021-09-01 07:37:50|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630481880000|2021-09-01 07:38:00|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630481900000|2021-09-01 07:38:20|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630481920000|2021-09-01 07:38:40|6.86|6.06|6.86|6.06|6.86|6.06|6.84|6.04|0
1630481930000|2021-09-01 07:38:50|6.84|6.04|6.88|6.08|6.88|6.08|6.84|6.04|0
1630481940000|2021-09-01 07:39:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481950000|2021-09-01 07:39:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630481970000|2021-09-01 07:39:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630481990000|2021-09-01 07:39:50|6.84|6.04|6.84|6.04|6.86|6.06|6.84|6.04|0
1630482000000|2021-09-01 07:40:00|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630482010000|2021-09-01 07:40:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630482070000|2021-09-01 07:41:10|6.85|6.05|6.86|6.06|6.86|6.06|6.84|6.04|0
1630482080000|2021-09-01 07:41:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630482090000|2021-09-01 07:41:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630482100000|2021-09-01 07:41:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630482110000|2021-09-01 07:41:50|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630482120000|2021-09-01 07:42:00|6.84|6.04|6.84|6.04|6.84|6.04|6.82|6.02|0
1630482130000|2021-09-01 07:42:10|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630482140000|2021-09-01 07:42:20|6.83|6.03|6.82|6.02|6.84|6.04|6.82|6.02|0
1630482150000|2021-09-01 07:42:30|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630482180000|2021-09-01 07:43:00|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630482190000|2021-09-01 07:43:10|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630482200000|2021-09-01 07:43:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630482220000|2021-09-01 07:43:40|6.82|6.02|6.81|6.01|6.82|6.02|6.81|6.01|0
1630482240000|2021-09-01 07:44:00|6.8|6|6.81|6.01|6.81|6.01|6.8|6|0
1630482250000|2021-09-01 07:44:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630482270000|2021-09-01 07:44:30|6.81|6.01|6.79|5.99|6.81|6.01|6.79|5.99|0
1630482280000|2021-09-01 07:44:40|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630482290000|2021-09-01 07:44:50|6.8|6|6.8|6|6.8|6|6.8|6|0
1630482330000|2021-09-01 07:45:30|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630482340000|2021-09-01 07:45:40|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630482380000|2021-09-01 07:46:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630482410000|2021-09-01 07:46:50|6.82|6.02|6.82|6.02|6.82|6.02|6.8|6|0
1630482420000|2021-09-01 07:47:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630482430000|2021-09-01 07:47:10|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630482450000|2021-09-01 07:47:30|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630482480000|2021-09-01 07:48:00|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630482510000|2021-09-01 07:48:30|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630482530000|2021-09-01 07:48:50|6.8|6|6.79|5.99|6.8|6|6.79|5.99|0
1630482540000|2021-09-01 07:49:00|6.8|6|6.8|6|6.8|6|6.79|5.99|0
1630482560000|2021-09-01 07:49:20|6.79|5.99|6.78|5.98|6.79|5.99|6.78|5.98|0
1630482600000|2021-09-01 07:50:00|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630482620000|2021-09-01 07:50:20|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630482670000|2021-09-01 07:51:10|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630482680000|2021-09-01 07:51:20|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630482700000|2021-09-01 07:51:40|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630482720000|2021-09-01 07:52:00|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630482730000|2021-09-01 07:52:10|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630482780000|2021-09-01 07:53:00|6.75|5.95|6.75|5.95|6.77|5.97|6.75|5.95|0
1630482800000|2021-09-01 07:53:20|6.77|5.97|6.77|5.97|6.77|5.97|6.75|5.95|0
1630482820000|2021-09-01 07:53:40|6.75|5.95|6.77|5.97|6.77|5.97|6.75|5.95|0
1630482830000|2021-09-01 07:53:50|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630482860000|2021-09-01 07:54:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630482880000|2021-09-01 07:54:40|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630482890000|2021-09-01 07:54:50|6.81|6.01|6.82|6.02|6.82|6.02|6.8|6|0
1630482900000|2021-09-01 07:55:00|6.8|6|6.8|6|6.8|6|6.8|6|0
1630482910000|2021-09-01 07:55:10|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630482930000|2021-09-01 07:55:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630482940000|2021-09-01 07:55:40|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630482950000|2021-09-01 07:55:50|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630482960000|2021-09-01 07:56:00|6.78|5.98|6.78|5.98|6.78|5.98|6.77|5.97|0
1630482970000|2021-09-01 07:56:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630482990000|2021-09-01 07:56:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630483010000|2021-09-01 07:56:50|6.8|6|6.8|6|6.8|6|6.8|6|0
1630483020000|2021-09-01 07:57:00|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630483030000|2021-09-01 07:57:10|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630483040000|2021-09-01 07:57:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630483050000|2021-09-01 07:57:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483060000|2021-09-01 07:57:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630483070000|2021-09-01 07:57:50|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630483110000|2021-09-01 07:58:30|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630483120000|2021-09-01 07:58:40|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630483130000|2021-09-01 07:58:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630483140000|2021-09-01 07:59:00|6.81|6.01|6.81|6.01|6.82|6.02|6.81|6.01|0
1630483180000|2021-09-01 07:59:40|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630483200000|2021-09-01 08:00:00|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630483210000|2021-09-01 08:00:10|6.8|6|6.8|6|6.8|6|6.8|6|0
1630483260000|2021-09-01 08:01:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630483270000|2021-09-01 08:01:10|6.8|6|6.8|6|6.8|6|6.8|6|0
1630483290000|2021-09-01 08:01:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630483300000|2021-09-01 08:01:40|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630483310000|2021-09-01 08:01:50|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630483330000|2021-09-01 08:02:10|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630483370000|2021-09-01 08:02:50|6.79|5.99|6.79|5.99|6.79|5.99|6.78|5.98|0
1630483380000|2021-09-01 08:03:00|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630483420000|2021-09-01 08:03:40|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630483430000|2021-09-01 08:03:50|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630483440000|2021-09-01 08:04:00|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630483450000|2021-09-01 08:04:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630483460000|2021-09-01 08:04:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630483490000|2021-09-01 08:04:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630483500000|2021-09-01 08:05:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483510000|2021-09-01 08:05:10|6.83|6.03|6.86|6.06|6.86|6.06|6.83|6.03|0
1630483520000|2021-09-01 08:05:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630483530000|2021-09-01 08:05:30|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630483560000|2021-09-01 08:06:00|6.84|6.04|6.84|6.04|6.84|6.04|6.83|6.03|0
1630483570000|2021-09-01 08:06:10|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630483580000|2021-09-01 08:06:20|6.83|6.03|6.83|6.03|6.83|6.03|6.81|6.01|0
1630483590000|2021-09-01 08:06:30|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630483600000|2021-09-01 08:06:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483610000|2021-09-01 08:06:50|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630483620000|2021-09-01 08:07:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483650000|2021-09-01 08:07:30|6.86|6.06|6.88|6.08|6.88|6.08|6.84|6.04|0
1630483660000|2021-09-01 08:07:40|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1630483670000|2021-09-01 08:07:50|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630483680000|2021-09-01 08:08:00|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630483690000|2021-09-01 08:08:10|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630483700000|2021-09-01 08:08:20|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630483710000|2021-09-01 08:08:30|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630483730000|2021-09-01 08:08:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630483740000|2021-09-01 08:09:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630483750000|2021-09-01 08:09:10|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630483760000|2021-09-01 08:09:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630483780000|2021-09-01 08:09:40|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630483790000|2021-09-01 08:09:50|6.9|6.1|6.88|6.08|6.9|6.1|6.86|6.06|0
1630483800000|2021-09-01 08:10:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630483810000|2021-09-01 08:10:10|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630483820000|2021-09-01 08:10:20|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630483830000|2021-09-01 08:10:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483840000|2021-09-01 08:10:40|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630483850000|2021-09-01 08:10:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630483860000|2021-09-01 08:11:00|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630483870000|2021-09-01 08:11:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630483880000|2021-09-01 08:11:20|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630483890000|2021-09-01 08:11:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630483900000|2021-09-01 08:11:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630483910000|2021-09-01 08:11:50|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630483920000|2021-09-01 08:12:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630483930000|2021-09-01 08:12:10|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630483970000|2021-09-01 08:12:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630483980000|2021-09-01 08:13:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630483990000|2021-09-01 08:13:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630484050000|2021-09-01 08:14:10|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630484060000|2021-09-01 08:14:20|6.87|6.07|6.87|6.07|6.88|6.08|6.87|6.07|0
1630484070000|2021-09-01 08:14:30|6.86|6.06|6.89|6.09|6.89|6.09|6.86|6.06|0
1630484080000|2021-09-01 08:14:40|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1630484090000|2021-09-01 08:14:50|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630484110000|2021-09-01 08:15:10|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630484130000|2021-09-01 08:15:30|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630484220000|2021-09-01 08:17:00|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630484280000|2021-09-01 08:18:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630484310000|2021-09-01 08:18:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484360000|2021-09-01 08:19:20|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630484370000|2021-09-01 08:19:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484390000|2021-09-01 08:19:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630484400000|2021-09-01 08:20:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484450000|2021-09-01 08:20:50|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630484460000|2021-09-01 08:21:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630484470000|2021-09-01 08:21:10|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630484480000|2021-09-01 08:21:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484510000|2021-09-01 08:21:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630484520000|2021-09-01 08:22:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484540000|2021-09-01 08:22:20|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630484550000|2021-09-01 08:22:30|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630484560000|2021-09-01 08:22:40|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630484580000|2021-09-01 08:23:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630484610000|2021-09-01 08:23:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630484620000|2021-09-01 08:23:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630484690000|2021-09-01 08:24:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630484700000|2021-09-01 08:25:00|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630484780000|2021-09-01 08:26:20|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630484790000|2021-09-01 08:26:30|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630484800000|2021-09-01 08:26:40|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630484830000|2021-09-01 08:27:10|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1630484840000|2021-09-01 08:27:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630484860000|2021-09-01 08:27:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630484900000|2021-09-01 08:28:20|6.85|6.05|6.85|6.05|6.87|6.07|6.85|6.05|0
1630484950000|2021-09-01 08:29:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630485000000|2021-09-01 08:30:00|6.85|6.05|6.85|6.05|6.85|6.05|6.83|6.03|0
1630485020000|2021-09-01 08:30:20|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630485030000|2021-09-01 08:30:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630485050000|2021-09-01 08:30:50|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630485070000|2021-09-01 08:31:10|6.81|6.01|6.83|6.03|6.85|6.05|6.81|6.01|0
1630485080000|2021-09-01 08:31:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630485090000|2021-09-01 08:31:30|6.83|6.03|6.86|6.06|6.86|6.06|6.83|6.03|0
1630485110000|2021-09-01 08:31:50|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630485120000|2021-09-01 08:32:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630485130000|2021-09-01 08:32:10|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485160000|2021-09-01 08:32:40|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630485190000|2021-09-01 08:33:10|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630485200000|2021-09-01 08:33:20|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630485210000|2021-09-01 08:33:30|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630485230000|2021-09-01 08:33:50|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630485240000|2021-09-01 08:34:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630485250000|2021-09-01 08:34:10|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485260000|2021-09-01 08:34:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485270000|2021-09-01 08:34:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630485280000|2021-09-01 08:34:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485320000|2021-09-01 08:35:20|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630485360000|2021-09-01 08:36:00|6.84|6.04|6.88|6.08|6.88|6.08|6.84|6.04|0
1630485440000|2021-09-01 08:37:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485450000|2021-09-01 08:37:30|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630485460000|2021-09-01 08:37:40|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485510000|2021-09-01 08:38:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630485530000|2021-09-01 08:38:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630485570000|2021-09-01 08:39:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630485580000|2021-09-01 08:39:40|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630485600000|2021-09-01 08:40:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630485630000|2021-09-01 08:40:30|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485640000|2021-09-01 08:40:40|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630485650000|2021-09-01 08:40:50|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630485660000|2021-09-01 08:41:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630485670000|2021-09-01 08:41:10|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630485680000|2021-09-01 08:41:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630485700000|2021-09-01 08:41:40|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630485720000|2021-09-01 08:42:00|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630485730000|2021-09-01 08:42:10|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630485740000|2021-09-01 08:42:20|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630485750000|2021-09-01 08:42:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485780000|2021-09-01 08:43:00|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630485800000|2021-09-01 08:43:20|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630485820000|2021-09-01 08:43:40|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485830000|2021-09-01 08:43:50|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630485840000|2021-09-01 08:44:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485920000|2021-09-01 08:45:20|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630485930000|2021-09-01 08:45:30|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630485950000|2021-09-01 08:45:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630485960000|2021-09-01 08:46:00|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630486100000|2021-09-01 08:48:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630486250000|2021-09-01 08:50:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630486260000|2021-09-01 08:51:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630486270000|2021-09-01 08:51:10|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630486290000|2021-09-01 08:51:30|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630486370000|2021-09-01 08:52:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486430000|2021-09-01 08:53:50|6.88|6.08|6.89|6.09|6.89|6.09|6.88|6.08|0
1630486440000|2021-09-01 08:54:00|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486470000|2021-09-01 08:54:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630486510000|2021-09-01 08:55:10|6.83|6.03|6.83|6.03|6.85|6.05|6.83|6.03|0
1630486520000|2021-09-01 08:55:20|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630486530000|2021-09-01 08:55:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630486550000|2021-09-01 08:55:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486560000|2021-09-01 08:56:00|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630486580000|2021-09-01 08:56:20|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630486590000|2021-09-01 08:56:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630486600000|2021-09-01 08:56:40|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630486620000|2021-09-01 08:57:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630486660000|2021-09-01 08:57:40|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630486670000|2021-09-01 08:57:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486680000|2021-09-01 08:58:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630486720000|2021-09-01 08:58:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486800000|2021-09-01 09:00:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630486820000|2021-09-01 09:00:20|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630486850000|2021-09-01 09:00:50|6.86|6.06|6.85|6.05|6.87|6.07|6.85|6.05|0
1630486860000|2021-09-01 09:01:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630486870000|2021-09-01 09:01:10|6.85|6.05|6.86|6.06|6.86|6.06|6.85|6.05|0
1630486890000|2021-09-01 09:01:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630486900000|2021-09-01 09:01:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630486930000|2021-09-01 09:02:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630486940000|2021-09-01 09:02:20|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630486980000|2021-09-01 09:03:00|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630486990000|2021-09-01 09:03:10|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630487000000|2021-09-01 09:03:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630487020000|2021-09-01 09:03:40|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630487030000|2021-09-01 09:03:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630487050000|2021-09-01 09:04:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630487070000|2021-09-01 09:04:30|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630487110000|2021-09-01 09:05:10|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630487140000|2021-09-01 09:05:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630487160000|2021-09-01 09:06:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630487210000|2021-09-01 09:06:50|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630487220000|2021-09-01 09:07:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630487230000|2021-09-01 09:07:10|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630487240000|2021-09-01 09:07:20|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630487290000|2021-09-01 09:08:10|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630487300000|2021-09-01 09:08:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487320000|2021-09-01 09:08:40|6.97|6.17|6.96|6.16|6.97|6.17|6.95|6.15|0
1630487330000|2021-09-01 09:08:50|6.97|6.17|6.97|6.17|6.97|6.17|6.95|6.15|0
1630487340000|2021-09-01 09:09:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630487370000|2021-09-01 09:09:30|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630487380000|2021-09-01 09:09:40|6.94|6.14|6.94|6.14|6.94|6.14|6.93|6.13|0
1630487390000|2021-09-01 09:09:50|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630487410000|2021-09-01 09:10:10|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630487420000|2021-09-01 09:10:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487430000|2021-09-01 09:10:30|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630487440000|2021-09-01 09:10:40|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630487450000|2021-09-01 09:10:50|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630487460000|2021-09-01 09:11:00|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630487480000|2021-09-01 09:11:20|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630487490000|2021-09-01 09:11:30|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487500000|2021-09-01 09:11:40|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487510000|2021-09-01 09:11:50|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630487520000|2021-09-01 09:12:00|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630487530000|2021-09-01 09:12:10|7.01|6.21|7.02|6.22|7.02|6.22|7.01|6.21|0
1630487540000|2021-09-01 09:12:20|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630487550000|2021-09-01 09:12:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630487560000|2021-09-01 09:12:40|6.96|6.16|6.95|6.15|6.96|6.16|6.95|6.15|0
1630487570000|2021-09-01 09:12:50|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630487580000|2021-09-01 09:13:00|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487590000|2021-09-01 09:13:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487610000|2021-09-01 09:13:30|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630487620000|2021-09-01 09:13:40|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487630000|2021-09-01 09:13:50|6.98|6.18|6.98|6.18|6.99|6.19|6.98|6.18|0
1630487640000|2021-09-01 09:14:00|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487660000|2021-09-01 09:14:20|6.99|6.19|6.98|6.18|6.99|6.19|6.98|6.18|0
1630487690000|2021-09-01 09:14:50|6.97|6.17|6.98|6.18|6.98|6.18|6.97|6.17|0
1630487710000|2021-09-01 09:15:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487720000|2021-09-01 09:15:20|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630487730000|2021-09-01 09:15:30|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630487740000|2021-09-01 09:15:40|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630487770000|2021-09-01 09:16:10|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487790000|2021-09-01 09:16:30|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630487810000|2021-09-01 09:16:50|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487820000|2021-09-01 09:17:00|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630487840000|2021-09-01 09:17:20|7.01|6.21|7|6.2|7.01|6.21|7|6.2|0
1630487870000|2021-09-01 09:17:50|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630487880000|2021-09-01 09:18:00|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630487890000|2021-09-01 09:18:10|7.02|6.22|7.01|6.21|7.02|6.22|7.01|6.21|0
1630487900000|2021-09-01 09:18:20|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487930000|2021-09-01 09:18:50|6.98|6.18|6.98|6.18|6.99|6.19|6.98|6.18|0
1630487940000|2021-09-01 09:19:00|7|6.2|7|6.2|7|6.2|7|6.2|0
1630487980000|2021-09-01 09:19:40|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630487990000|2021-09-01 09:19:50|7|6.2|7|6.2|7|6.2|7|6.2|0
1630488000000|2021-09-01 09:20:00|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630488040000|2021-09-01 09:20:40|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630488050000|2021-09-01 09:20:50|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630488060000|2021-09-01 09:21:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630488160000|2021-09-01 09:22:40|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630488170000|2021-09-01 09:22:50|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630488210000|2021-09-01 09:23:30|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630488240000|2021-09-01 09:24:00|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630488250000|2021-09-01 09:24:10|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630488280000|2021-09-01 09:24:40|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630488290000|2021-09-01 09:24:50|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630488320000|2021-09-01 09:25:20|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630488330000|2021-09-01 09:25:30|7.05|6.25|7.05|6.25|7.06|6.26|7.05|6.25|0
1630488350000|2021-09-01 09:25:50|7.04|6.24|7.03|6.23|7.04|6.24|7.03|6.23|0
1630488360000|2021-09-01 09:26:00|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630488410000|2021-09-01 09:26:50|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630488430000|2021-09-01 09:27:10|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630488440000|2021-09-01 09:27:20|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630488460000|2021-09-01 09:27:40|6.97|6.17|6.96|6.16|6.97|6.17|6.96|6.16|0
1630488470000|2021-09-01 09:27:50|6.97|6.17|6.99|6.19|6.99|6.19|6.97|6.17|0
1630488500000|2021-09-01 09:28:20|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630488510000|2021-09-01 09:28:30|6.98|6.18|6.97|6.17|6.98|6.18|6.97|6.17|0
1630488530000|2021-09-01 09:28:50|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630488540000|2021-09-01 09:29:00|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1630488550000|2021-09-01 09:29:10|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630488580000|2021-09-01 09:29:40|6.98|6.18|6.97|6.17|6.98|6.18|6.97|6.17|0
1630488590000|2021-09-01 09:29:50|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630488600000|2021-09-01 09:30:00|6.97|6.17|6.99|6.19|6.99|6.19|6.96|6.16|0
1630488610000|2021-09-01 09:30:10|6.97|6.17|6.98|6.18|6.98|6.18|6.97|6.17|0
1630488620000|2021-09-01 09:30:20|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630488630000|2021-09-01 09:30:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630488640000|2021-09-01 09:30:40|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630488660000|2021-09-01 09:31:00|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630488670000|2021-09-01 09:31:10|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630488680000|2021-09-01 09:31:20|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630488690000|2021-09-01 09:31:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630488700000|2021-09-01 09:31:40|6.91|6.11|6.92|6.12|6.92|6.12|6.9|6.1|0
1630488710000|2021-09-01 09:31:50|6.91|6.11|6.92|6.12|6.92|6.12|6.9|6.1|0
1630488720000|2021-09-01 09:32:00|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630488730000|2021-09-01 09:32:10|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630488740000|2021-09-01 09:32:20|6.92|6.12|6.9|6.1|6.92|6.12|6.9|6.1|0
1630488750000|2021-09-01 09:32:30|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630488780000|2021-09-01 09:33:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630488790000|2021-09-01 09:33:10|6.91|6.11|6.9|6.1|6.92|6.12|6.9|6.1|0
1630488810000|2021-09-01 09:33:30|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630488850000|2021-09-01 09:34:10|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630488860000|2021-09-01 09:34:20|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630488870000|2021-09-01 09:34:30|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630488880000|2021-09-01 09:34:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630488910000|2021-09-01 09:35:10|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630488920000|2021-09-01 09:35:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630488930000|2021-09-01 09:35:30|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630488970000|2021-09-01 09:36:10|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630488980000|2021-09-01 09:36:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630488990000|2021-09-01 09:36:30|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630489000000|2021-09-01 09:36:40|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630489010000|2021-09-01 09:36:50|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630489040000|2021-09-01 09:37:20|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630489050000|2021-09-01 09:37:30|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630489080000|2021-09-01 09:38:00|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630489120000|2021-09-01 09:38:40|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630489130000|2021-09-01 09:38:50|6.91|6.11|6.91|6.11|6.91|6.11|6.9|6.1|0
1630489170000|2021-09-01 09:39:30|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630489190000|2021-09-01 09:39:50|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630489240000|2021-09-01 09:40:40|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630489250000|2021-09-01 09:40:50|6.91|6.11|6.91|6.11|6.92|6.12|6.91|6.11|0
1630489270000|2021-09-01 09:41:10|6.92|6.12|6.91|6.11|6.93|6.13|6.91|6.11|0
1630489280000|2021-09-01 09:41:20|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630489300000|2021-09-01 09:41:40|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630489310000|2021-09-01 09:41:50|6.92|6.12|6.91|6.11|6.93|6.13|6.91|6.11|0
1630489440000|2021-09-01 09:44:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630489480000|2021-09-01 09:44:40|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630489490000|2021-09-01 09:44:50|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630489500000|2021-09-01 09:45:00|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630489510000|2021-09-01 09:45:10|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630489530000|2021-09-01 09:45:30|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630489540000|2021-09-01 09:45:40|7|6.2|7|6.2|7|6.2|6.98|6.18|0
1630489550000|2021-09-01 09:45:50|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630489560000|2021-09-01 09:46:00|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630489570000|2021-09-01 09:46:10|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630489600000|2021-09-01 09:46:40|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630489610000|2021-09-01 09:46:50|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630489620000|2021-09-01 09:47:00|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630489630000|2021-09-01 09:47:10|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630489640000|2021-09-01 09:47:20|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489650000|2021-09-01 09:47:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630489670000|2021-09-01 09:47:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489680000|2021-09-01 09:48:00|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630489690000|2021-09-01 09:48:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489710000|2021-09-01 09:48:30|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630489760000|2021-09-01 09:49:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630489770000|2021-09-01 09:49:30|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489780000|2021-09-01 09:49:40|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630489790000|2021-09-01 09:49:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489800000|2021-09-01 09:50:00|7.04|6.24|7.01|6.21|7.04|6.24|7.01|6.21|0
1630489840000|2021-09-01 09:50:40|7.03|6.23|7.01|6.21|7.03|6.23|7.01|6.21|0
1630489870000|2021-09-01 09:51:10|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630489880000|2021-09-01 09:51:20|7.07|6.27|7.08|6.28|7.08|6.28|7.07|6.27|0
1630489890000|2021-09-01 09:51:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630489900000|2021-09-01 09:51:40|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489910000|2021-09-01 09:51:50|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630489920000|2021-09-01 09:52:00|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630489940000|2021-09-01 09:52:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630489950000|2021-09-01 09:52:30|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630489970000|2021-09-01 09:52:50|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630489980000|2021-09-01 09:53:00|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630490010000|2021-09-01 09:53:30|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490020000|2021-09-01 09:53:40|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630490050000|2021-09-01 09:54:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630490060000|2021-09-01 09:54:20|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490120000|2021-09-01 09:55:20|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630490130000|2021-09-01 09:55:30|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630490150000|2021-09-01 09:55:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630490180000|2021-09-01 09:56:20|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490190000|2021-09-01 09:56:30|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630490200000|2021-09-01 09:56:40|7.05|6.25|7.04|6.24|7.05|6.25|7.04|6.24|0
1630490240000|2021-09-01 09:57:20|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630490250000|2021-09-01 09:57:30|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630490300000|2021-09-01 09:58:20|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630490320000|2021-09-01 09:58:40|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630490330000|2021-09-01 09:58:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490400000|2021-09-01 10:00:00|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630490410000|2021-09-01 10:00:10|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630490420000|2021-09-01 10:00:20|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630490430000|2021-09-01 10:00:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630490440000|2021-09-01 10:00:40|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630490450000|2021-09-01 10:00:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490460000|2021-09-01 10:01:00|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630490480000|2021-09-01 10:01:20|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490490000|2021-09-01 10:01:30|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630490540000|2021-09-01 10:02:20|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630490610000|2021-09-01 10:03:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630490620000|2021-09-01 10:03:40|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490640000|2021-09-01 10:04:00|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630490710000|2021-09-01 10:05:10|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630490770000|2021-09-01 10:06:10|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630490800000|2021-09-01 10:06:40|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490820000|2021-09-01 10:07:00|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630490830000|2021-09-01 10:07:10|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630490840000|2021-09-01 10:07:20|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630490860000|2021-09-01 10:07:40|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630490940000|2021-09-01 10:09:00|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630490960000|2021-09-01 10:09:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630490970000|2021-09-01 10:09:30|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630490980000|2021-09-01 10:09:40|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630490990000|2021-09-01 10:09:50|7|6.2|7|6.2|7|6.2|7|6.2|0
1630491050000|2021-09-01 10:10:50|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630491060000|2021-09-01 10:11:00|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630491100000|2021-09-01 10:11:40|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630491140000|2021-09-01 10:12:20|7.04|6.24|7.04|6.24|7.04|6.24|7.02|6.22|0
1630491160000|2021-09-01 10:12:40|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630491170000|2021-09-01 10:12:50|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630491210000|2021-09-01 10:13:30|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630491220000|2021-09-01 10:13:40|7.02|6.22|7.03|6.23|7.03|6.23|7.02|6.22|0
1630491240000|2021-09-01 10:14:00|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630491260000|2021-09-01 10:14:20|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630491330000|2021-09-01 10:15:30|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630491410000|2021-09-01 10:16:50|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630491440000|2021-09-01 10:17:20|7.02|6.22|7.01|6.21|7.02|6.22|7.01|6.21|0
1630491450000|2021-09-01 10:17:30|7.03|6.23|7.01|6.21|7.03|6.23|7.01|6.21|0
1630491530000|2021-09-01 10:18:50|7.03|6.23|7.07|6.27|7.07|6.27|7.03|6.23|0
1630491540000|2021-09-01 10:19:00|7.1|6.3|7.09|6.29|7.1|6.3|7.09|6.29|0
1630491550000|2021-09-01 10:19:10|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630491570000|2021-09-01 10:19:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630491610000|2021-09-01 10:20:10|7.06|6.26|7.07|6.27|7.07|6.27|7.06|6.26|0
1630491620000|2021-09-01 10:20:20|7.06|6.26|7.05|6.25|7.06|6.26|7.05|6.25|0
1630491640000|2021-09-01 10:20:40|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630491660000|2021-09-01 10:21:00|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630491710000|2021-09-01 10:21:50|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630491720000|2021-09-01 10:22:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630491730000|2021-09-01 10:22:10|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630491790000|2021-09-01 10:23:10|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630491830000|2021-09-01 10:23:50|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630491840000|2021-09-01 10:24:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630491850000|2021-09-01 10:24:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630491870000|2021-09-01 10:24:30|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630491880000|2021-09-01 10:24:40|7.02|6.22|7.01|6.21|7.02|6.22|7.01|6.21|0
1630491900000|2021-09-01 10:25:00|7.03|6.23|7.03|6.23|7.05|6.25|7.03|6.23|0
1630491920000|2021-09-01 10:25:20|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630491940000|2021-09-01 10:25:40|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630491960000|2021-09-01 10:26:00|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630491970000|2021-09-01 10:26:10|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630491980000|2021-09-01 10:26:20|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630491990000|2021-09-01 10:26:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630492000000|2021-09-01 10:26:40|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630492010000|2021-09-01 10:26:50|7.05|6.25|7.06|6.26|7.06|6.26|7.04|6.24|0
1630492040000|2021-09-01 10:27:20|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630492050000|2021-09-01 10:27:30|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630492070000|2021-09-01 10:27:50|7.02|6.22|7.04|6.24|7.04|6.24|7.02|6.22|0
1630492080000|2021-09-01 10:28:00|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630492090000|2021-09-01 10:28:10|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630492110000|2021-09-01 10:28:30|7.04|6.24|7.03|6.23|7.04|6.24|7.03|6.23|0
1630492140000|2021-09-01 10:29:00|7.04|6.24|7.03|6.23|7.04|6.24|7.03|6.23|0
1630492200000|2021-09-01 10:30:00|7.02|6.22|7.02|6.22|7.04|6.24|7.02|6.22|0
1630492240000|2021-09-01 10:30:40|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630492260000|2021-09-01 10:31:00|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630492270000|2021-09-01 10:31:10|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630492280000|2021-09-01 10:31:20|7.06|6.26|7.06|6.26|7.07|6.27|7.06|6.26|0
1630492320000|2021-09-01 10:32:00|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630492340000|2021-09-01 10:32:20|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630492370000|2021-09-01 10:32:50|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630492400000|2021-09-01 10:33:20|7.01|6.21|7.02|6.22|7.02|6.22|7.01|6.21|0
1630492480000|2021-09-01 10:34:40|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630492490000|2021-09-01 10:34:50|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630492500000|2021-09-01 10:35:00|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630492510000|2021-09-01 10:35:10|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630492520000|2021-09-01 10:35:20|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630492530000|2021-09-01 10:35:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630492540000|2021-09-01 10:35:40|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630492550000|2021-09-01 10:35:50|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630492570000|2021-09-01 10:36:10|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630492580000|2021-09-01 10:36:20|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630492600000|2021-09-01 10:36:40|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630492640000|2021-09-01 10:37:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630492650000|2021-09-01 10:37:30|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630492660000|2021-09-01 10:37:40|7|6.2|7|6.2|7|6.2|7|6.2|0
1630492670000|2021-09-01 10:37:50|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630492690000|2021-09-01 10:38:10|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630492760000|2021-09-01 10:39:20|7|6.2|7|6.2|7|6.2|7|6.2|0
1630492770000|2021-09-01 10:39:30|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630492790000|2021-09-01 10:39:50|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630492890000|2021-09-01 10:41:30|7|6.2|7|6.2|7|6.2|7|6.2|0
1630492910000|2021-09-01 10:41:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630492920000|2021-09-01 10:42:00|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630492940000|2021-09-01 10:42:20|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630492960000|2021-09-01 10:42:40|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630493110000|2021-09-01 10:45:10|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630493120000|2021-09-01 10:45:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630493160000|2021-09-01 10:46:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630493190000|2021-09-01 10:46:30|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630493220000|2021-09-01 10:47:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630493240000|2021-09-01 10:47:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630493250000|2021-09-01 10:47:30|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630493300000|2021-09-01 10:48:20|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1630493330000|2021-09-01 10:48:50|6.94|6.14|6.94|6.14|6.96|6.16|6.94|6.14|0
1630493370000|2021-09-01 10:49:30|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630493380000|2021-09-01 10:49:40|6.93|6.13|6.92|6.12|6.93|6.13|6.92|6.12|0
1630493410000|2021-09-01 10:50:10|6.91|6.11|6.89|6.09|6.91|6.11|6.88|6.08|0
1630493430000|2021-09-01 10:50:30|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630493450000|2021-09-01 10:50:50|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630493460000|2021-09-01 10:51:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630493470000|2021-09-01 10:51:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630493490000|2021-09-01 10:51:30|6.91|6.11|6.89|6.09|6.91|6.11|6.89|6.09|0
1630493500000|2021-09-01 10:51:40|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630493510000|2021-09-01 10:51:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630493520000|2021-09-01 10:52:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630493530000|2021-09-01 10:52:10|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630493580000|2021-09-01 10:53:00|6.92|6.12|6.9|6.1|6.92|6.12|6.9|6.1|0
1630493590000|2021-09-01 10:53:10|6.92|6.12|6.9|6.1|6.92|6.12|6.9|6.1|0
1630493610000|2021-09-01 10:53:30|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630493640000|2021-09-01 10:54:00|6.9|6.1|6.89|6.09|6.9|6.1|6.89|6.09|0
1630493650000|2021-09-01 10:54:10|6.9|6.1|6.89|6.09|6.9|6.1|6.89|6.09|0
1630493660000|2021-09-01 10:54:20|6.9|6.1|6.9|6.1|6.9|6.1|6.89|6.09|0
1630493690000|2021-09-01 10:54:50|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630493700000|2021-09-01 10:55:00|6.87|6.07|6.87|6.07|6.87|6.07|6.85|6.05|0
1630493710000|2021-09-01 10:55:10|6.89|6.09|6.87|6.07|6.89|6.09|6.87|6.07|0
1630493770000|2021-09-01 10:56:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630493800000|2021-09-01 10:56:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630493810000|2021-09-01 10:56:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630493830000|2021-09-01 10:57:10|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1630493920000|2021-09-01 10:58:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630493940000|2021-09-01 10:59:00|6.83|6.03|6.87|6.07|6.87|6.07|6.83|6.03|0
1630493950000|2021-09-01 10:59:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630493960000|2021-09-01 10:59:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630493970000|2021-09-01 10:59:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630493980000|2021-09-01 10:59:40|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630493990000|2021-09-01 10:59:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630494000000|2021-09-01 11:00:00|6.81|6.01|6.81|6.01|6.81|6.01|6.79|5.99|0
1630494010000|2021-09-01 11:00:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630494020000|2021-09-01 11:00:20|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630494030000|2021-09-01 11:00:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630494040000|2021-09-01 11:00:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630494050000|2021-09-01 11:00:50|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630494060000|2021-09-01 11:01:00|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630494080000|2021-09-01 11:01:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630494110000|2021-09-01 11:01:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630494120000|2021-09-01 11:02:00|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630494130000|2021-09-01 11:02:10|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630494140000|2021-09-01 11:02:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630494150000|2021-09-01 11:02:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630494170000|2021-09-01 11:02:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630494180000|2021-09-01 11:03:00|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630494190000|2021-09-01 11:03:10|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630494200000|2021-09-01 11:03:20|6.91|6.11|6.9|6.1|6.92|6.12|6.9|6.1|0
1630494210000|2021-09-01 11:03:30|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630494250000|2021-09-01 11:04:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630494260000|2021-09-01 11:04:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630494270000|2021-09-01 11:04:30|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630494280000|2021-09-01 11:04:40|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630494290000|2021-09-01 11:04:50|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630494300000|2021-09-01 11:05:00|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630494310000|2021-09-01 11:05:10|6.94|6.14|6.91|6.11|6.94|6.14|6.91|6.11|0
1630494320000|2021-09-01 11:05:20|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630494330000|2021-09-01 11:05:30|6.95|6.15|6.93|6.13|6.95|6.15|6.93|6.13|0
1630494340000|2021-09-01 11:05:40|6.91|6.11|6.91|6.11|6.93|6.13|6.91|6.11|0
1630494350000|2021-09-01 11:05:50|6.93|6.13|6.9|6.1|6.93|6.13|6.9|6.1|0
1630494360000|2021-09-01 11:06:00|6.91|6.11|6.93|6.13|6.93|6.13|6.91|6.11|0
1630494370000|2021-09-01 11:06:10|6.91|6.11|6.91|6.11|6.93|6.13|6.91|6.11|0
1630494420000|2021-09-01 11:07:00|6.93|6.13|6.91|6.11|6.93|6.13|6.91|6.11|0
1630494430000|2021-09-01 11:07:10|6.93|6.13|6.91|6.11|6.93|6.13|6.91|6.11|0
1630494470000|2021-09-01 11:07:50|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630494480000|2021-09-01 11:08:00|6.91|6.11|6.93|6.13|6.93|6.13|6.91|6.11|0
1630494510000|2021-09-01 11:08:30|6.95|6.15|6.93|6.13|6.95|6.15|6.93|6.13|0
1630494520000|2021-09-01 11:08:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630494530000|2021-09-01 11:08:50|6.94|6.14|6.95|6.15|6.95|6.15|6.93|6.13|0
1630494540000|2021-09-01 11:09:00|6.97|6.17|6.95|6.15|6.98|6.18|6.95|6.15|0
1630494550000|2021-09-01 11:09:10|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630494570000|2021-09-01 11:09:30|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630494580000|2021-09-01 11:09:40|6.96|6.16|6.97|6.17|6.97|6.17|6.96|6.16|0
1630494590000|2021-09-01 11:09:50|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630494600000|2021-09-01 11:10:00|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630494610000|2021-09-01 11:10:10|6.95|6.15|6.95|6.15|6.97|6.17|6.95|6.15|0
1630494620000|2021-09-01 11:10:20|6.97|6.17|6.96|6.16|6.97|6.17|6.96|6.16|0
1630494630000|2021-09-01 11:10:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630494650000|2021-09-01 11:10:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630494660000|2021-09-01 11:11:00|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630494670000|2021-09-01 11:11:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630494680000|2021-09-01 11:11:20|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630494710000|2021-09-01 11:11:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630494720000|2021-09-01 11:12:00|6.96|6.16|7|6.2|7|6.2|6.96|6.16|0
1630494750000|2021-09-01 11:12:30|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630494770000|2021-09-01 11:12:50|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630494780000|2021-09-01 11:13:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630494800000|2021-09-01 11:13:20|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630494810000|2021-09-01 11:13:30|6.96|6.16|6.95|6.15|6.96|6.16|6.95|6.15|0
1630494820000|2021-09-01 11:13:40|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630494830000|2021-09-01 11:13:50|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630494840000|2021-09-01 11:14:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630494870000|2021-09-01 11:14:30|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630494880000|2021-09-01 11:14:40|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630494890000|2021-09-01 11:14:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630494900000|2021-09-01 11:15:00|6.96|6.16|6.94|6.14|6.96|6.16|6.94|6.14|0
1630494910000|2021-09-01 11:15:10|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630494940000|2021-09-01 11:15:40|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630494950000|2021-09-01 11:15:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630494960000|2021-09-01 11:16:00|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630494970000|2021-09-01 11:16:10|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630495040000|2021-09-01 11:17:20|6.94|6.14|6.93|6.13|6.94|6.14|6.93|6.13|0
1630495070000|2021-09-01 11:17:50|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1630495080000|2021-09-01 11:18:00|6.92|6.12|6.92|6.12|6.92|6.12|6.91|6.11|0
1630495090000|2021-09-01 11:18:10|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630495120000|2021-09-01 11:18:40|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630495180000|2021-09-01 11:19:40|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630495190000|2021-09-01 11:19:50|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630495200000|2021-09-01 11:20:00|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630495210000|2021-09-01 11:20:10|6.92|6.12|6.92|6.12|6.94|6.14|6.92|6.12|0
1630495260000|2021-09-01 11:21:00|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630495270000|2021-09-01 11:21:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630495280000|2021-09-01 11:21:20|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630495290000|2021-09-01 11:21:30|6.93|6.13|6.94|6.14|6.94|6.14|6.93|6.13|0
1630495300000|2021-09-01 11:21:40|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630495310000|2021-09-01 11:21:50|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630495320000|2021-09-01 11:22:00|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495340000|2021-09-01 11:22:20|6.89|6.09|6.89|6.09|6.9|6.1|6.89|6.09|0
1630495370000|2021-09-01 11:22:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495380000|2021-09-01 11:23:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630495440000|2021-09-01 11:24:00|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630495450000|2021-09-01 11:24:10|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495460000|2021-09-01 11:24:20|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630495470000|2021-09-01 11:24:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495480000|2021-09-01 11:24:40|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630495510000|2021-09-01 11:25:10|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495530000|2021-09-01 11:25:30|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630495540000|2021-09-01 11:25:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630495640000|2021-09-01 11:27:20|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630495650000|2021-09-01 11:27:30|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630495700000|2021-09-01 11:28:20|6.89|6.09|6.9|6.1|6.9|6.1|6.89|6.09|0
1630495740000|2021-09-01 11:29:00|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630495770000|2021-09-01 11:29:30|6.9|6.1|6.94|6.14|6.94|6.14|6.9|6.1|0
1630495820000|2021-09-01 11:30:20|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630495840000|2021-09-01 11:30:40|6.94|6.14|6.92|6.12|6.94|6.14|6.92|6.12|0
1630495850000|2021-09-01 11:30:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630495880000|2021-09-01 11:31:20|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630495890000|2021-09-01 11:31:30|6.87|6.07|6.86|6.06|6.87|6.07|6.86|6.06|0
1630495910000|2021-09-01 11:31:50|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630495920000|2021-09-01 11:32:00|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1630495930000|2021-09-01 11:32:10|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630495940000|2021-09-01 11:32:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630495950000|2021-09-01 11:32:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630495960000|2021-09-01 11:32:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630495980000|2021-09-01 11:33:00|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630495990000|2021-09-01 11:33:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630496010000|2021-09-01 11:33:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630496020000|2021-09-01 11:33:40|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630496030000|2021-09-01 11:33:50|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630496120000|2021-09-01 11:35:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496170000|2021-09-01 11:36:10|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630496180000|2021-09-01 11:36:20|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1630496210000|2021-09-01 11:36:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630496220000|2021-09-01 11:37:00|6.88|6.08|6.86|6.06|6.88|6.08|6.86|6.06|0
1630496230000|2021-09-01 11:37:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630496240000|2021-09-01 11:37:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496250000|2021-09-01 11:37:30|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630496260000|2021-09-01 11:37:40|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630496310000|2021-09-01 11:38:30|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630496320000|2021-09-01 11:38:40|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496330000|2021-09-01 11:38:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630496340000|2021-09-01 11:39:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496370000|2021-09-01 11:39:30|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630496380000|2021-09-01 11:39:40|6.84|6.04|6.86|6.06|6.86|6.06|6.84|6.04|0
1630496410000|2021-09-01 11:40:10|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630496420000|2021-09-01 11:40:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496640000|2021-09-01 11:44:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630496720000|2021-09-01 11:45:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496740000|2021-09-01 11:45:40|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630496750000|2021-09-01 11:45:50|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630496780000|2021-09-01 11:46:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630496830000|2021-09-01 11:47:10|6.84|6.04|6.85|6.05|6.85|6.05|6.84|6.04|0
1630496850000|2021-09-01 11:47:30|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630496880000|2021-09-01 11:48:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630496910000|2021-09-01 11:48:30|6.83|6.03|6.82|6.02|6.83|6.03|6.82|6.02|0
1630496920000|2021-09-01 11:48:40|6.8|6|6.82|6.02|6.82|6.02|6.8|6|0
1630496940000|2021-09-01 11:49:00|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630496960000|2021-09-01 11:49:20|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630496970000|2021-09-01 11:49:30|6.85|6.05|6.84|6.04|6.85|6.05|6.84|6.04|0
1630497020000|2021-09-01 11:50:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630497090000|2021-09-01 11:51:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630497140000|2021-09-01 11:52:20|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630497180000|2021-09-01 11:53:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630497190000|2021-09-01 11:53:10|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630497200000|2021-09-01 11:53:20|6.84|6.04|6.85|6.05|6.85|6.05|6.83|6.03|0
1630497320000|2021-09-01 11:55:20|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630497330000|2021-09-01 11:55:30|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630497350000|2021-09-01 11:55:50|6.88|6.08|6.88|6.08|6.88|6.08|6.88|6.08|0
1630497370000|2021-09-01 11:56:10|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630497430000|2021-09-01 11:57:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630497450000|2021-09-01 11:57:30|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630497480000|2021-09-01 11:58:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630497520000|2021-09-01 11:58:40|6.8|6|6.8|6|6.8|6|6.8|6|0
1630497540000|2021-09-01 11:59:00|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630497550000|2021-09-01 11:59:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630497570000|2021-09-01 11:59:30|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630497600000|2021-09-01 12:00:00|6.78|5.98|6.79|5.99|6.79|5.99|6.78|5.98|0
1630497610000|2021-09-01 12:00:10|6.78|5.98|6.78|5.98|6.78|5.98|6.76|5.96|0
1630497620000|2021-09-01 12:00:20|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630497650000|2021-09-01 12:00:50|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630497670000|2021-09-01 12:01:10|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630497680000|2021-09-01 12:01:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630497690000|2021-09-01 12:01:30|6.78|5.98|6.78|5.98|6.78|5.98|6.76|5.96|0
1630497720000|2021-09-01 12:02:00|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630497730000|2021-09-01 12:02:10|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630497740000|2021-09-01 12:02:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630497750000|2021-09-01 12:02:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630497780000|2021-09-01 12:03:00|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630497820000|2021-09-01 12:03:40|6.81|6.01|6.79|5.99|6.81|6.01|6.79|5.99|0
1630497850000|2021-09-01 12:04:10|6.81|6.01|6.79|5.99|6.81|6.01|6.79|5.99|0
1630497890000|2021-09-01 12:04:50|6.8|6|6.79|5.99|6.8|6|6.79|5.99|0
1630497900000|2021-09-01 12:05:00|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630497910000|2021-09-01 12:05:10|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630497950000|2021-09-01 12:05:50|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630497980000|2021-09-01 12:06:20|6.81|6.01|6.79|5.99|6.81|6.01|6.79|5.99|0
1630498020000|2021-09-01 12:07:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630498030000|2021-09-01 12:07:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630498060000|2021-09-01 12:07:40|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630498070000|2021-09-01 12:07:50|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630498090000|2021-09-01 12:08:10|6.77|5.97|6.79|5.99|6.79|5.99|6.77|5.97|0
1630498130000|2021-09-01 12:08:50|6.78|5.98|6.79|5.99|6.79|5.99|6.78|5.98|0
1630498140000|2021-09-01 12:09:00|6.78|5.98|6.77|5.97|6.78|5.98|6.77|5.97|0
1630498150000|2021-09-01 12:09:10|6.78|5.98|6.79|5.99|6.79|5.99|6.78|5.98|0
1630498170000|2021-09-01 12:09:30|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630498190000|2021-09-01 12:09:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630498230000|2021-09-01 12:10:30|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630498240000|2021-09-01 12:10:40|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630498260000|2021-09-01 12:11:00|6.76|5.96|6.75|5.95|6.77|5.97|6.75|5.95|0
1630498390000|2021-09-01 12:13:10|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630498400000|2021-09-01 12:13:20|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630498410000|2021-09-01 12:13:30|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630498420000|2021-09-01 12:13:40|6.75|5.95|6.75|5.95|6.77|5.97|6.75|5.95|0
1630498450000|2021-09-01 12:14:10|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630498470000|2021-09-01 12:14:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630498480000|2021-09-01 12:14:40|6.73|5.93|6.72|5.92|6.73|5.93|6.72|5.92|0
1630498490000|2021-09-01 12:14:50|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630498500000|2021-09-01 12:15:00|6.7|5.9|6.63|5.83|6.72|5.92|6.63|5.83|0
1630498510000|2021-09-01 12:15:10|6.72|5.92|6.7|5.9|6.73|5.93|6.7|5.9|0
1630498520000|2021-09-01 12:15:20|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630498530000|2021-09-01 12:15:30|6.7|5.9|6.7|5.9|6.72|5.92|6.68|5.88|0
1630498540000|2021-09-01 12:15:40|6.67|5.87|6.66|5.86|6.67|5.87|6.65|5.85|0
1630498550000|2021-09-01 12:15:50|6.68|5.88|6.66|5.86|6.68|5.88|6.66|5.86|0
1630498560000|2021-09-01 12:16:00|6.65|5.85|6.65|5.85|6.66|5.86|6.65|5.85|0
1630498570000|2021-09-01 12:16:10|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1630498580000|2021-09-01 12:16:20|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1630498590000|2021-09-01 12:16:30|6.7|5.9|6.73|5.93|6.73|5.93|6.7|5.9|0
1630498600000|2021-09-01 12:16:40|6.72|5.92|6.73|5.93|6.73|5.93|6.72|5.92|0
1630498610000|2021-09-01 12:16:50|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630498620000|2021-09-01 12:17:00|6.73|5.93|6.73|5.93|6.73|5.93|6.72|5.92|0
1630498630000|2021-09-01 12:17:10|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630498650000|2021-09-01 12:17:30|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630498660000|2021-09-01 12:17:40|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630498680000|2021-09-01 12:18:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630498690000|2021-09-01 12:18:10|6.73|5.93|6.71|5.91|6.73|5.93|6.7|5.9|0
1630498700000|2021-09-01 12:18:20|6.7|5.9|6.71|5.91|6.71|5.91|6.7|5.9|0
1630498710000|2021-09-01 12:18:30|6.7|5.9|6.69|5.89|6.7|5.9|6.69|5.89|0
1630498720000|2021-09-01 12:18:40|6.66|5.86|6.66|5.86|6.68|5.88|6.66|5.86|0
1630498730000|2021-09-01 12:18:50|6.67|5.87|6.69|5.89|6.69|5.89|6.67|5.87|0
1630498740000|2021-09-01 12:19:00|6.7|5.9|6.68|5.88|6.7|5.9|6.68|5.88|0
1630498750000|2021-09-01 12:19:10|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630498760000|2021-09-01 12:19:20|6.68|5.88|6.73|5.93|6.73|5.93|6.68|5.88|0
1630498770000|2021-09-01 12:19:30|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630498780000|2021-09-01 12:19:40|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630498800000|2021-09-01 12:20:00|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630498810000|2021-09-01 12:20:10|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630498820000|2021-09-01 12:20:20|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630498830000|2021-09-01 12:20:30|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630498840000|2021-09-01 12:20:40|6.7|5.9|6.71|5.91|6.71|5.91|6.7|5.9|0
1630498850000|2021-09-01 12:20:50|6.72|5.92|6.73|5.93|6.73|5.93|6.72|5.92|0
1630498860000|2021-09-01 12:21:00|6.72|5.92|6.75|5.95|6.75|5.95|6.72|5.92|0
1630498870000|2021-09-01 12:21:10|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630498880000|2021-09-01 12:21:20|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630498890000|2021-09-01 12:21:30|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630498900000|2021-09-01 12:21:40|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1630498910000|2021-09-01 12:21:50|6.74|5.94|6.75|5.95|6.75|5.95|6.74|5.94|0
1630498920000|2021-09-01 12:22:00|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630498930000|2021-09-01 12:22:10|6.75|5.95|6.73|5.93|6.75|5.95|6.73|5.93|0
1630498940000|2021-09-01 12:22:20|6.72|5.92|6.73|5.93|6.73|5.93|6.71|5.91|0
1630498950000|2021-09-01 12:22:30|6.71|5.91|6.73|5.93|6.73|5.93|6.71|5.91|0
1630498980000|2021-09-01 12:23:00|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1630498990000|2021-09-01 12:23:10|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630499000000|2021-09-01 12:23:20|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630499020000|2021-09-01 12:23:40|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499030000|2021-09-01 12:23:50|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630499040000|2021-09-01 12:24:00|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630499050000|2021-09-01 12:24:10|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630499060000|2021-09-01 12:24:20|6.76|5.96|6.75|5.95|6.76|5.96|6.75|5.95|0
1630499070000|2021-09-01 12:24:30|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499080000|2021-09-01 12:24:40|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630499090000|2021-09-01 12:24:50|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499100000|2021-09-01 12:25:00|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630499110000|2021-09-01 12:25:10|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630499120000|2021-09-01 12:25:20|6.77|5.97|6.8|6|6.8|6|6.76|5.96|0
1630499130000|2021-09-01 12:25:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630499150000|2021-09-01 12:25:50|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630499160000|2021-09-01 12:26:00|6.8|6|6.8|6|6.8|6|6.8|6|0
1630499170000|2021-09-01 12:26:10|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630499180000|2021-09-01 12:26:20|6.78|5.98|6.79|5.99|6.79|5.99|6.78|5.98|0
1630499190000|2021-09-01 12:26:30|6.8|6|6.8|6|6.8|6|6.78|5.98|0
1630499200000|2021-09-01 12:26:40|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630499220000|2021-09-01 12:27:00|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499230000|2021-09-01 12:27:10|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630499240000|2021-09-01 12:27:20|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499260000|2021-09-01 12:27:40|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630499270000|2021-09-01 12:27:50|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499300000|2021-09-01 12:28:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499340000|2021-09-01 12:29:00|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499360000|2021-09-01 12:29:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499370000|2021-09-01 12:29:30|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630499390000|2021-09-01 12:29:50|6.79|5.99|6.78|5.98|6.79|5.99|6.78|5.98|0
1630499400000|2021-09-01 12:30:00|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630499410000|2021-09-01 12:30:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499440000|2021-09-01 12:30:40|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499460000|2021-09-01 12:31:00|6.73|5.93|6.71|5.91|6.73|5.93|6.71|5.91|0
1630499470000|2021-09-01 12:31:10|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630499480000|2021-09-01 12:31:20|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630499490000|2021-09-01 12:31:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630499500000|2021-09-01 12:31:40|6.71|5.91|6.72|5.92|6.72|5.92|6.71|5.91|0
1630499520000|2021-09-01 12:32:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630499540000|2021-09-01 12:32:20|6.69|5.89|6.71|5.91|6.71|5.91|6.69|5.89|0
1630499550000|2021-09-01 12:32:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630499560000|2021-09-01 12:32:40|6.69|5.89|6.7|5.9|6.7|5.9|6.69|5.89|0
1630499570000|2021-09-01 12:32:50|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630499580000|2021-09-01 12:33:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630499590000|2021-09-01 12:33:10|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630499620000|2021-09-01 12:33:40|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630499630000|2021-09-01 12:33:50|6.7|5.9|6.7|5.9|6.71|5.91|6.7|5.9|0
1630499640000|2021-09-01 12:34:00|6.69|5.89|6.71|5.91|6.71|5.91|6.69|5.89|0
1630499650000|2021-09-01 12:34:10|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630499670000|2021-09-01 12:34:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630499710000|2021-09-01 12:35:10|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630499740000|2021-09-01 12:35:40|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630499750000|2021-09-01 12:35:50|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630499760000|2021-09-01 12:36:00|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630499790000|2021-09-01 12:36:30|6.79|5.99|6.77|5.97|6.79|5.99|6.77|5.97|0
1630499800000|2021-09-01 12:36:40|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630499810000|2021-09-01 12:36:50|6.81|6.01|6.83|6.03|6.83|6.03|6.81|6.01|0
1630499820000|2021-09-01 12:37:00|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630499830000|2021-09-01 12:37:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630499850000|2021-09-01 12:37:30|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630499860000|2021-09-01 12:37:40|6.79|5.99|6.79|5.99|6.79|5.99|6.77|5.97|0
1630499870000|2021-09-01 12:37:50|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630499880000|2021-09-01 12:38:00|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630499900000|2021-09-01 12:38:20|6.8|6|6.81|6.01|6.81|6.01|6.8|6|0
1630499910000|2021-09-01 12:38:30|6.82|6.02|6.82|6.02|6.82|6.02|6.81|6.01|0
1630499920000|2021-09-01 12:38:40|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630499930000|2021-09-01 12:38:50|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630499950000|2021-09-01 12:39:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630499970000|2021-09-01 12:39:30|6.86|6.06|6.85|6.05|6.86|6.06|6.84|6.04|0
1630499980000|2021-09-01 12:39:40|6.84|6.04|6.84|6.04|6.84|6.04|6.83|6.03|0
1630499990000|2021-09-01 12:39:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630500000000|2021-09-01 12:40:00|6.81|6.01|6.81|6.01|6.82|6.02|6.81|6.01|0
1630500020000|2021-09-01 12:40:20|6.82|6.02|6.82|6.02|6.82|6.02|6.81|6.01|0
1630500060000|2021-09-01 12:41:00|6.84|6.04|6.84|6.04|6.84|6.04|6.82|6.02|0
1630500070000|2021-09-01 12:41:10|6.82|6.02|6.82|6.02|6.84|6.04|6.82|6.02|0
1630500080000|2021-09-01 12:41:20|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630500100000|2021-09-01 12:41:40|6.8|6|6.84|6.04|6.84|6.04|6.8|6|0
1630500160000|2021-09-01 12:42:40|6.85|6.05|6.86|6.06|6.86|6.06|6.84|6.04|0
1630500170000|2021-09-01 12:42:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630500180000|2021-09-01 12:43:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630500290000|2021-09-01 12:44:50|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630500300000|2021-09-01 12:45:00|6.86|6.06|6.86|6.06|6.86|6.06|6.84|6.04|0
1630500310000|2021-09-01 12:45:10|6.84|6.04|6.84|6.04|6.86|6.06|6.84|6.04|0
1630500320000|2021-09-01 12:45:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630500330000|2021-09-01 12:45:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630500350000|2021-09-01 12:45:50|6.85|6.05|6.85|6.05|6.85|6.05|6.84|6.04|0
1630500360000|2021-09-01 12:46:00|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630500390000|2021-09-01 12:46:30|6.89|6.09|6.93|6.13|6.93|6.13|6.89|6.09|0
1630500410000|2021-09-01 12:46:50|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630500430000|2021-09-01 12:47:10|6.93|6.13|6.92|6.12|6.93|6.13|6.92|6.12|0
1630500440000|2021-09-01 12:47:20|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630500450000|2021-09-01 12:47:30|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630500460000|2021-09-01 12:47:40|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630500470000|2021-09-01 12:47:50|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630500480000|2021-09-01 12:48:00|6.89|6.09|6.87|6.07|6.89|6.09|6.87|6.07|0
1630500490000|2021-09-01 12:48:10|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1630500500000|2021-09-01 12:48:20|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630500510000|2021-09-01 12:48:30|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630500520000|2021-09-01 12:48:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630500550000|2021-09-01 12:49:10|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630500570000|2021-09-01 12:49:30|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630500580000|2021-09-01 12:49:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630500590000|2021-09-01 12:49:50|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630500620000|2021-09-01 12:50:20|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630500630000|2021-09-01 12:50:30|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630500640000|2021-09-01 12:50:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630500650000|2021-09-01 12:50:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630500660000|2021-09-01 12:51:00|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630500670000|2021-09-01 12:51:10|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630500680000|2021-09-01 12:51:20|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630500710000|2021-09-01 12:51:50|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630500720000|2021-09-01 12:52:00|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630500740000|2021-09-01 12:52:20|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630500760000|2021-09-01 12:52:40|6.9|6.1|6.89|6.09|6.9|6.1|6.89|6.09|0
1630500770000|2021-09-01 12:52:50|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630500780000|2021-09-01 12:53:00|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630500840000|2021-09-01 12:54:00|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630500850000|2021-09-01 12:54:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630500860000|2021-09-01 12:54:20|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630500880000|2021-09-01 12:54:40|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630500890000|2021-09-01 12:54:50|6.9|6.1|6.94|6.14|6.94|6.14|6.9|6.1|0
1630500900000|2021-09-01 12:55:00|6.92|6.12|6.92|6.12|6.93|6.13|6.92|6.12|0
1630500910000|2021-09-01 12:55:10|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630500920000|2021-09-01 12:55:20|6.93|6.13|6.92|6.12|6.93|6.13|6.92|6.12|0
1630500960000|2021-09-01 12:56:00|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630500980000|2021-09-01 12:56:20|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630501000000|2021-09-01 12:56:40|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630501020000|2021-09-01 12:57:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630501030000|2021-09-01 12:57:10|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630501050000|2021-09-01 12:57:30|6.89|6.09|6.88|6.08|6.89|6.09|6.88|6.08|0
1630501090000|2021-09-01 12:58:10|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630501100000|2021-09-01 12:58:20|6.9|6.1|6.9|6.1|6.9|6.1|6.88|6.08|0
1630501110000|2021-09-01 12:58:30|6.88|6.08|6.9|6.1|6.9|6.1|6.88|6.08|0
1630501120000|2021-09-01 12:58:40|6.92|6.12|6.92|6.12|6.92|6.12|6.9|6.1|0
1630501130000|2021-09-01 12:58:50|6.9|6.1|6.92|6.12|6.92|6.12|6.9|6.1|0
1630501140000|2021-09-01 12:59:00|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630501150000|2021-09-01 12:59:10|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630501160000|2021-09-01 12:59:20|6.94|6.14|6.95|6.15|6.95|6.15|6.94|6.14|0
1630501170000|2021-09-01 12:59:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630501180000|2021-09-01 12:59:40|6.95|6.15|6.95|6.15|6.95|6.15|6.94|6.14|0
1630501200000|2021-09-01 13:00:00|6.96|6.16|6.95|6.15|6.96|6.16|6.95|6.15|0
1630501210000|2021-09-01 13:00:10|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630501220000|2021-09-01 13:00:20|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630501230000|2021-09-01 13:00:30|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630501240000|2021-09-01 13:00:40|7.01|6.21|7.01|6.21|7.01|6.21|6.99|6.19|0
1630501250000|2021-09-01 13:00:50|6.99|6.19|6.99|6.19|7.01|6.21|6.99|6.19|0
1630501280000|2021-09-01 13:01:20|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630501290000|2021-09-01 13:01:30|6.96|6.16|6.95|6.15|6.96|6.16|6.93|6.13|0
1630501300000|2021-09-01 13:01:40|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630501320000|2021-09-01 13:02:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630501330000|2021-09-01 13:02:10|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630501340000|2021-09-01 13:02:20|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630501350000|2021-09-01 13:02:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630501360000|2021-09-01 13:02:40|6.92|6.12|6.92|6.12|6.92|6.12|6.92|6.12|0
1630501380000|2021-09-01 13:03:00|6.95|6.15|6.97|6.17|6.97|6.17|6.95|6.15|0
1630501390000|2021-09-01 13:03:10|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630501400000|2021-09-01 13:03:20|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630501410000|2021-09-01 13:03:30|7.04|6.24|7.04|6.24|7.04|6.24|7.02|6.22|0
1630501420000|2021-09-01 13:03:40|7.02|6.22|7.04|6.24|7.06|6.26|7.02|6.22|0
1630501430000|2021-09-01 13:03:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630501440000|2021-09-01 13:04:00|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630501450000|2021-09-01 13:04:10|7.09|6.29|7.08|6.28|7.09|6.29|7.08|6.28|0
1630501460000|2021-09-01 13:04:20|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630501470000|2021-09-01 13:04:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630501480000|2021-09-01 13:04:40|7.06|6.26|7.09|6.29|7.09|6.29|7.06|6.26|0
1630501490000|2021-09-01 13:04:50|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630501500000|2021-09-01 13:05:00|7.09|6.29|7.06|6.26|7.09|6.29|7.06|6.26|0
1630501510000|2021-09-01 13:05:10|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630501520000|2021-09-01 13:05:20|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630501530000|2021-09-01 13:05:30|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630501540000|2021-09-01 13:05:40|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630501550000|2021-09-01 13:05:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630501560000|2021-09-01 13:06:00|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630501570000|2021-09-01 13:06:10|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630501580000|2021-09-01 13:06:20|7.09|6.29|7.07|6.27|7.09|6.29|7.07|6.27|0
1630501590000|2021-09-01 13:06:30|7.08|6.28|7.07|6.27|7.09|6.29|7.07|6.27|0
1630501600000|2021-09-01 13:06:40|7.06|6.26|7.22|6.42|7.24|6.44|7.06|6.26|0
1630501610000|2021-09-01 13:06:50|7.26|6.46|7.24|6.44|7.29|6.49|7.24|6.44|0
1630501620000|2021-09-01 13:07:00|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630501630000|2021-09-01 13:07:10|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630501640000|2021-09-01 13:07:20|7.2|6.4|7.24|6.44|7.24|6.44|7.18|6.38|0
1630501650000|2021-09-01 13:07:30|7.22|6.42|7.18|6.38|7.24|6.44|7.18|6.38|0
1630501670000|2021-09-01 13:07:50|7.2|6.4|7.18|6.38|7.2|6.4|7.18|6.38|0
1630501690000|2021-09-01 13:08:10|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630501700000|2021-09-01 13:08:20|7.21|6.41|7.18|6.38|7.21|6.41|7.18|6.38|0
1630501710000|2021-09-01 13:08:30|7.16|6.36|7.18|6.38|7.18|6.38|7.16|6.36|0
1630501730000|2021-09-01 13:08:50|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630501740000|2021-09-01 13:09:00|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630501760000|2021-09-01 13:09:20|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630501770000|2021-09-01 13:09:30|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630501790000|2021-09-01 13:09:50|7.17|6.37|7.16|6.36|7.17|6.37|7.16|6.36|0
1630501800000|2021-09-01 13:10:00|7.18|6.38|7.18|6.38|7.2|6.4|7.18|6.38|0
1630501820000|2021-09-01 13:10:20|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630501830000|2021-09-01 13:10:30|7.18|6.38|7.2|6.4|7.2|6.4|7.18|6.38|0
1630501840000|2021-09-01 13:10:40|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630501850000|2021-09-01 13:10:50|7.17|6.37|7.14|6.34|7.17|6.37|7.14|6.34|0
1630501860000|2021-09-01 13:11:00|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630501880000|2021-09-01 13:11:20|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630501890000|2021-09-01 13:11:30|7.14|6.34|7.14|6.34|7.16|6.36|7.14|6.34|0
1630501920000|2021-09-01 13:12:00|7.13|6.33|7.14|6.34|7.14|6.34|7.13|6.33|0
1630501930000|2021-09-01 13:12:10|7.13|6.33|7.14|6.34|7.14|6.34|7.13|6.33|0
1630501940000|2021-09-01 13:12:20|7.13|6.33|7.14|6.34|7.14|6.34|7.13|6.33|0
1630501950000|2021-09-01 13:12:30|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630501970000|2021-09-01 13:12:50|7.14|6.34|7.16|6.36|7.16|6.36|7.14|6.34|0
1630501980000|2021-09-01 13:13:00|7.14|6.34|7.18|6.38|7.18|6.38|7.14|6.34|0
1630502040000|2021-09-01 13:14:00|7.19|6.39|7.18|6.38|7.19|6.39|7.18|6.38|0
1630502050000|2021-09-01 13:14:10|7.2|6.4|7.18|6.38|7.2|6.4|7.18|6.38|0
1630502080000|2021-09-01 13:14:40|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630502090000|2021-09-01 13:14:50|7.17|6.37|7.16|6.36|7.17|6.37|7.16|6.36|0
1630502100000|2021-09-01 13:15:00|7.18|6.38|7.17|6.37|7.18|6.38|7.17|6.37|0
1630502110000|2021-09-01 13:15:10|7.18|6.38|7.18|6.38|7.18|6.38|7.16|6.36|0
1630502120000|2021-09-01 13:15:20|7.16|6.36|7.18|6.38|7.18|6.38|7.16|6.36|0
1630502150000|2021-09-01 13:15:50|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630502160000|2021-09-01 13:16:00|7.22|6.42|7.23|6.43|7.25|6.45|7.22|6.42|0
1630502170000|2021-09-01 13:16:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502180000|2021-09-01 13:16:20|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502190000|2021-09-01 13:16:30|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630502200000|2021-09-01 13:16:40|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630502210000|2021-09-01 13:16:50|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630502220000|2021-09-01 13:17:00|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502230000|2021-09-01 13:17:10|7.22|6.42|7.2|6.4|7.22|6.42|7.2|6.4|0
1630502240000|2021-09-01 13:17:20|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630502250000|2021-09-01 13:17:30|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502260000|2021-09-01 13:17:40|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502270000|2021-09-01 13:17:50|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502280000|2021-09-01 13:18:00|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1630502300000|2021-09-01 13:18:20|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502320000|2021-09-01 13:18:40|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502330000|2021-09-01 13:18:50|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502340000|2021-09-01 13:19:00|7.23|6.43|7.23|6.43|7.25|6.45|7.23|6.43|0
1630502350000|2021-09-01 13:19:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502360000|2021-09-01 13:19:20|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502390000|2021-09-01 13:19:50|7.25|6.45|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502400000|2021-09-01 13:20:00|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502420000|2021-09-01 13:20:20|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502430000|2021-09-01 13:20:30|7.27|6.47|7.25|6.45|7.27|6.47|7.25|6.45|0
1630502450000|2021-09-01 13:20:50|7.27|6.47|7.29|6.49|7.29|6.49|7.27|6.47|0
1630502460000|2021-09-01 13:21:00|7.27|6.47|7.29|6.49|7.29|6.49|7.27|6.47|0
1630502470000|2021-09-01 13:21:10|7.32|6.52|7.36|6.56|7.36|6.56|7.32|6.52|0
1630502480000|2021-09-01 13:21:20|7.38|6.58|7.38|6.58|7.38|6.58|7.38|6.58|0
1630502490000|2021-09-01 13:21:30|7.36|6.56|7.32|6.52|7.36|6.56|7.32|6.52|0
1630502500000|2021-09-01 13:21:40|7.34|6.54|7.34|6.54|7.34|6.54|7.34|6.54|0
1630502510000|2021-09-01 13:21:50|7.38|6.58|7.36|6.56|7.38|6.58|7.36|6.56|0
1630502520000|2021-09-01 13:22:00|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630502530000|2021-09-01 13:22:10|7.34|6.54|7.36|6.56|7.36|6.56|7.34|6.54|0
1630502540000|2021-09-01 13:22:20|7.4|6.6|7.4|6.6|7.4|6.6|7.38|6.58|0
1630502550000|2021-09-01 13:22:30|7.38|6.58|7.39|6.59|7.4|6.6|7.38|6.58|0
1630502560000|2021-09-01 13:22:40|7.38|6.58|7.38|6.58|7.39|6.59|7.38|6.58|0
1630502570000|2021-09-01 13:22:50|7.36|6.56|7.34|6.54|7.36|6.56|7.34|6.54|0
1630502580000|2021-09-01 13:23:00|7.33|6.53|7.32|6.52|7.34|6.54|7.32|6.52|0
1630502590000|2021-09-01 13:23:10|7.31|6.51|7.3|6.5|7.31|6.51|7.3|6.5|0
1630502600000|2021-09-01 13:23:20|7.28|6.48|7.27|6.47|7.28|6.48|7.27|6.47|0
1630502610000|2021-09-01 13:23:30|7.25|6.45|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502620000|2021-09-01 13:23:40|7.27|6.47|7.25|6.45|7.27|6.47|7.25|6.45|0
1630502640000|2021-09-01 13:24:00|7.23|6.43|7.23|6.43|7.24|6.44|7.23|6.43|0
1630502650000|2021-09-01 13:24:10|7.21|6.41|7.19|6.39|7.21|6.41|7.19|6.39|0
1630502660000|2021-09-01 13:24:20|7.17|6.37|7.17|6.37|7.17|6.37|7.17|6.37|0
1630502670000|2021-09-01 13:24:30|7.19|6.39|7.19|6.39|7.19|6.39|7.19|6.39|0
1630502690000|2021-09-01 13:24:50|7.21|6.41|7.22|6.42|7.23|6.43|7.21|6.41|0
1630502700000|2021-09-01 13:25:00|7.23|6.43|7.21|6.41|7.23|6.43|7.21|6.41|0
1630502710000|2021-09-01 13:25:10|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502720000|2021-09-01 13:25:20|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630502730000|2021-09-01 13:25:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630502750000|2021-09-01 13:25:50|7.23|6.43|7.21|6.41|7.23|6.43|7.21|6.41|0
1630502760000|2021-09-01 13:26:00|7.23|6.43|7.23|6.43|7.25|6.45|7.23|6.43|0
1630502770000|2021-09-01 13:26:10|7.25|6.45|7.26|6.46|7.26|6.46|7.25|6.45|0
1630502780000|2021-09-01 13:26:20|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630502790000|2021-09-01 13:26:30|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630502800000|2021-09-01 13:26:40|7.26|6.46|7.25|6.45|7.26|6.46|7.25|6.45|0
1630502810000|2021-09-01 13:26:50|7.26|6.46|7.25|6.45|7.26|6.46|7.25|6.45|0
1630502820000|2021-09-01 13:27:00|7.26|6.46|7.28|6.48|7.28|6.48|7.26|6.46|0
1630502830000|2021-09-01 13:27:10|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630502840000|2021-09-01 13:27:20|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630502850000|2021-09-01 13:27:30|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630502860000|2021-09-01 13:27:40|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630502870000|2021-09-01 13:27:50|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630502880000|2021-09-01 13:28:00|7.32|6.52|7.32|6.52|7.33|6.53|7.32|6.52|0
1630502890000|2021-09-01 13:28:10|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630502900000|2021-09-01 13:28:20|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630502910000|2021-09-01 13:28:30|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630502940000|2021-09-01 13:29:00|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630502950000|2021-09-01 13:29:10|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630502960000|2021-09-01 13:29:20|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630502970000|2021-09-01 13:29:30|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630502980000|2021-09-01 13:29:40|7.28|6.48|7.3|6.5|7.3|6.5|7.28|6.48|0
1630502990000|2021-09-01 13:29:50|7.28|6.48|7.3|6.5|7.3|6.5|7.28|6.48|0
1630503000000|2021-09-01 13:30:00|7.28|6.48|7.32|6.52|7.32|6.52|7.28|6.48|0
1630503010000|2021-09-01 13:30:10|7.34|6.54|7.43|6.63|7.43|6.63|7.34|6.54|0
1630503020000|2021-09-01 13:30:20|7.37|6.57|7.39|6.59|7.39|6.59|7.36|6.56|0
1630503030000|2021-09-01 13:30:30|7.41|6.61|7.41|6.61|7.43|6.63|7.39|6.59|0
1630503040000|2021-09-01 13:30:40|7.39|6.59|7.45|6.65|7.47|6.67|7.39|6.59|0
1630503050000|2021-09-01 13:30:50|7.47|6.67|7.41|6.61|7.47|6.67|7.41|6.61|0
1630503060000|2021-09-01 13:31:00|7.43|6.63|7.34|6.54|7.43|6.63|7.34|6.54|0
1630503070000|2021-09-01 13:31:10|7.35|6.55|7.37|6.57|7.37|6.57|7.35|6.55|0
1630503080000|2021-09-01 13:31:20|7.36|6.56|7.34|6.54|7.36|6.56|7.34|6.54|0
1630503090000|2021-09-01 13:31:30|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630503100000|2021-09-01 13:31:40|7.3|6.5|7.37|6.57|7.37|6.57|7.3|6.5|0
1630503110000|2021-09-01 13:31:50|7.35|6.55|7.34|6.54|7.37|6.57|7.34|6.54|0
1630503120000|2021-09-01 13:32:00|7.32|6.52|7.3|6.5|7.32|6.52|7.28|6.48|0
1630503130000|2021-09-01 13:32:10|7.32|6.52|7.32|6.52|7.32|6.52|7.3|6.5|0
1630503140000|2021-09-01 13:32:20|7.34|6.54|7.34|6.54|7.34|6.54|7.34|6.54|0
1630503150000|2021-09-01 13:32:30|7.3|6.5|7.39|6.59|7.39|6.59|7.3|6.5|0
1630503160000|2021-09-01 13:32:40|7.37|6.57|7.36|6.56|7.41|6.61|7.36|6.56|0
1630503170000|2021-09-01 13:32:50|7.35|6.55|7.33|6.53|7.39|6.59|7.33|6.53|0
1630503180000|2021-09-01 13:33:00|7.32|6.52|7.33|6.53|7.33|6.53|7.3|6.5|0
1630503190000|2021-09-01 13:33:10|7.32|6.52|7.33|6.53|7.33|6.53|7.3|6.5|0
1630503200000|2021-09-01 13:33:20|7.32|6.52|7.28|6.48|7.33|6.53|7.28|6.48|0
1630503210000|2021-09-01 13:33:30|7.26|6.46|7.3|6.5|7.3|6.5|7.26|6.46|0
1630503220000|2021-09-01 13:33:40|7.28|6.48|7.3|6.5|7.3|6.5|7.26|6.46|0
1630503230000|2021-09-01 13:33:50|7.32|6.52|7.3|6.5|7.32|6.52|7.3|6.5|0
1630503240000|2021-09-01 13:34:00|7.28|6.48|7.35|6.55|7.35|6.55|7.28|6.48|0
1630503250000|2021-09-01 13:34:10|7.33|6.53|7.35|6.55|7.35|6.55|7.32|6.52|0
1630503260000|2021-09-01 13:34:20|7.37|6.57|7.35|6.55|7.37|6.57|7.33|6.53|0
1630503270000|2021-09-01 13:34:30|7.33|6.53|7.37|6.57|7.37|6.57|7.33|6.53|0
1630503280000|2021-09-01 13:34:40|7.32|6.52|7.32|6.52|7.34|6.54|7.32|6.52|0
1630503290000|2021-09-01 13:34:50|7.33|6.53|7.33|6.53|7.33|6.53|7.31|6.51|0
1630503300000|2021-09-01 13:35:00|7.37|6.57|7.37|6.57|7.37|6.57|7.33|6.53|0
1630503310000|2021-09-01 13:35:10|7.35|6.55|7.39|6.59|7.39|6.59|7.35|6.55|0
1630503320000|2021-09-01 13:35:20|7.37|6.57|7.33|6.53|7.37|6.57|7.33|6.53|0
1630503330000|2021-09-01 13:35:30|7.35|6.55|7.35|6.55|7.37|6.57|7.33|6.53|0
1630503340000|2021-09-01 13:35:40|7.37|6.57|7.35|6.55|7.37|6.57|7.35|6.55|0
1630503350000|2021-09-01 13:35:50|7.33|6.53|7.37|6.57|7.37|6.57|7.33|6.53|0
1630503360000|2021-09-01 13:36:00|7.41|6.61|7.48|6.68|7.48|6.68|7.41|6.61|0
1630503370000|2021-09-01 13:36:10|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630503380000|2021-09-01 13:36:20|7.47|6.67|7.43|6.63|7.47|6.67|7.43|6.63|0
1630503390000|2021-09-01 13:36:30|7.45|6.65|7.45|6.65|7.46|6.66|7.45|6.65|0
1630503400000|2021-09-01 13:36:40|7.46|6.66|7.46|6.66|7.48|6.68|7.46|6.66|0
1630503410000|2021-09-01 13:36:50|7.45|6.65|7.46|6.66|7.46|6.66|7.43|6.63|0
1630503420000|2021-09-01 13:37:00|7.45|6.65|7.46|6.66|7.48|6.68|7.45|6.65|0
1630503430000|2021-09-01 13:37:10|7.45|6.65|7.48|6.68|7.48|6.68|7.45|6.65|0
1630503440000|2021-09-01 13:37:20|7.46|6.66|7.45|6.65|7.46|6.66|7.45|6.65|0
1630503450000|2021-09-01 13:37:30|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630503460000|2021-09-01 13:37:40|7.45|6.65|7.45|6.65|7.45|6.65|7.44|6.64|0
1630503470000|2021-09-01 13:37:50|7.43|6.63|7.43|6.63|7.45|6.65|7.43|6.63|0
1630503480000|2021-09-01 13:38:00|7.45|6.65|7.44|6.64|7.46|6.66|7.44|6.64|0
1630503490000|2021-09-01 13:38:10|7.43|6.63|7.43|6.63|7.43|6.63|7.41|6.61|0
1630503500000|2021-09-01 13:38:20|7.41|6.61|7.44|6.64|7.44|6.64|7.41|6.61|0
1630503510000|2021-09-01 13:38:30|7.46|6.66|7.44|6.64|7.46|6.66|7.44|6.64|0
1630503520000|2021-09-01 13:38:40|7.43|6.63|7.43|6.63|7.44|6.64|7.43|6.63|0
1630503530000|2021-09-01 13:38:50|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630503540000|2021-09-01 13:39:00|7.43|6.63|7.43|6.63|7.44|6.64|7.43|6.63|0
1630503550000|2021-09-01 13:39:10|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630503560000|2021-09-01 13:39:20|7.46|6.66|7.44|6.64|7.48|6.68|7.44|6.64|0
1630503570000|2021-09-01 13:39:30|7.43|6.63|7.46|6.66|7.46|6.66|7.43|6.63|0
1630503580000|2021-09-01 13:39:40|7.44|6.64|7.44|6.64|7.44|6.64|7.42|6.62|0
1630503590000|2021-09-01 13:39:50|7.46|6.66|7.46|6.66|7.46|6.66|7.46|6.66|0
1630503600000|2021-09-01 13:40:00|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630503610000|2021-09-01 13:40:10|7.5|6.7|7.5|6.7|7.5|6.7|7.48|6.68|0
1630503620000|2021-09-01 13:40:20|7.52|6.72|7.5|6.7|7.52|6.72|7.5|6.7|0
1630503630000|2021-09-01 13:40:30|7.54|6.74|7.54|6.74|7.54|6.74|7.52|6.72|0
1630503640000|2021-09-01 13:40:40|7.56|6.76|7.52|6.72|7.56|6.76|7.52|6.72|0
1630503650000|2021-09-01 13:40:50|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630503660000|2021-09-01 13:41:00|7.5|6.7|7.51|6.71|7.51|6.71|7.48|6.68|0
1630503670000|2021-09-01 13:41:10|7.52|6.72|7.5|6.7|7.52|6.72|7.5|6.7|0
1630503680000|2021-09-01 13:41:20|7.52|6.72|7.54|6.74|7.54|6.74|7.52|6.72|0
1630503690000|2021-09-01 13:41:30|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630503700000|2021-09-01 13:41:40|7.54|6.74|7.54|6.74|7.56|6.76|7.54|6.74|0
1630503710000|2021-09-01 13:41:50|7.56|6.76|7.56|6.76|7.58|6.78|7.56|6.76|0
1630503720000|2021-09-01 13:42:00|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630503730000|2021-09-01 13:42:10|7.62|6.82|7.6|6.8|7.62|6.82|7.6|6.8|0
1630503740000|2021-09-01 13:42:20|7.61|6.81|7.61|6.81|7.61|6.81|7.61|6.81|0
1630503750000|2021-09-01 13:42:30|7.64|6.84|7.65|6.85|7.65|6.85|7.64|6.84|0
1630503760000|2021-09-01 13:42:40|7.63|6.83|7.67|6.87|7.67|6.87|7.63|6.83|0
1630503770000|2021-09-01 13:42:50|7.65|6.85|7.6|6.8|7.65|6.85|7.6|6.8|0
1630503780000|2021-09-01 13:43:00|7.58|6.78|7.6|6.8|7.6|6.8|7.58|6.78|0
1630503790000|2021-09-01 13:43:10|7.58|6.78|7.58|6.78|7.6|6.8|7.58|6.78|0
1630503800000|2021-09-01 13:43:20|7.56|6.76|7.56|6.76|7.58|6.78|7.56|6.76|0
1630503810000|2021-09-01 13:43:30|7.54|6.74|7.5|6.7|7.54|6.74|7.5|6.7|0
1630503820000|2021-09-01 13:43:40|7.48|6.68|7.46|6.66|7.48|6.68|7.46|6.66|0
1630503830000|2021-09-01 13:43:50|7.44|6.64|7.44|6.64|7.46|6.66|7.44|6.64|0
1630503840000|2021-09-01 13:44:00|7.42|6.62|7.46|6.66|7.46|6.66|7.42|6.62|0
1630503850000|2021-09-01 13:44:10|7.45|6.65|7.44|6.64|7.46|6.66|7.44|6.64|0
1630503860000|2021-09-01 13:44:20|7.46|6.66|7.46|6.66|7.46|6.66|7.46|6.66|0
1630503870000|2021-09-01 13:44:30|7.44|6.64|7.46|6.66|7.46|6.66|7.44|6.64|0
1630503880000|2021-09-01 13:44:40|7.44|6.64|7.46|6.66|7.46|6.66|7.44|6.64|0
1630503890000|2021-09-01 13:44:50|7.47|6.67|7.46|6.66|7.48|6.68|7.46|6.66|0
1630503900000|2021-09-01 13:45:00|7.44|6.64|7.44|6.64|7.46|6.66|7.44|6.64|0
1630503910000|2021-09-01 13:45:10|7.46|6.66|7.46|6.66|7.46|6.66|7.44|6.64|0
1630503920000|2021-09-01 13:45:20|7.42|6.62|7.42|6.62|7.42|6.62|7.42|6.62|0
1630503930000|2021-09-01 13:45:30|7.4|6.6|7.38|6.58|7.4|6.6|7.38|6.58|0
1630503940000|2021-09-01 13:45:40|7.4|6.6|7.42|6.62|7.42|6.62|7.4|6.6|0
1630503950000|2021-09-01 13:45:50|7.4|6.6|7.38|6.58|7.4|6.6|7.38|6.58|0
1630503960000|2021-09-01 13:46:00|7.36|6.56|7.36|6.56|7.37|6.57|7.36|6.56|0
1630503970000|2021-09-01 13:46:10|7.35|6.55|7.38|6.58|7.38|6.58|7.35|6.55|0
1630503980000|2021-09-01 13:46:20|7.36|6.56|7.35|6.55|7.38|6.58|7.35|6.55|0
1630503990000|2021-09-01 13:46:30|7.36|6.56|7.36|6.56|7.36|6.56|7.33|6.53|0
1630504000000|2021-09-01 13:46:40|7.35|6.55|7.35|6.55|7.35|6.55|7.33|6.53|0
1630504010000|2021-09-01 13:46:50|7.36|6.56|7.34|6.54|7.36|6.56|7.34|6.54|0
1630504020000|2021-09-01 13:47:00|7.33|6.53|7.31|6.51|7.33|6.53|7.31|6.51|0
1630504030000|2021-09-01 13:47:10|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630504040000|2021-09-01 13:47:20|7.31|6.51|7.31|6.51|7.31|6.51|7.31|6.51|0
1630504050000|2021-09-01 13:47:30|7.32|6.52|7.29|6.49|7.32|6.52|7.29|6.49|0
1630504060000|2021-09-01 13:47:40|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630504070000|2021-09-01 13:47:50|7.34|6.54|7.34|6.54|7.36|6.56|7.34|6.54|0
1630504080000|2021-09-01 13:48:00|7.36|6.56|7.36|6.56|7.38|6.58|7.36|6.56|0
1630504090000|2021-09-01 13:48:10|7.34|6.54|7.29|6.49|7.34|6.54|7.29|6.49|0
1630504100000|2021-09-01 13:48:20|7.27|6.47|7.27|6.47|7.29|6.49|7.27|6.47|0
1630504110000|2021-09-01 13:48:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630504120000|2021-09-01 13:48:40|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630504130000|2021-09-01 13:48:50|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630504140000|2021-09-01 13:49:00|7.21|6.41|7.27|6.47|7.27|6.47|7.21|6.41|0
1630504150000|2021-09-01 13:49:10|7.29|6.49|7.27|6.47|7.29|6.49|7.27|6.47|0
1630504160000|2021-09-01 13:49:20|7.28|6.48|7.27|6.47|7.29|6.49|7.27|6.47|0
1630504170000|2021-09-01 13:49:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630504180000|2021-09-01 13:49:40|7.23|6.43|7.26|6.46|7.26|6.46|7.23|6.43|0
1630504190000|2021-09-01 13:49:50|7.25|6.45|7.27|6.47|7.27|6.47|7.25|6.45|0
1630504200000|2021-09-01 13:50:00|7.29|6.49|7.31|6.51|7.31|6.51|7.29|6.49|0
1630504210000|2021-09-01 13:50:10|7.29|6.49|7.25|6.45|7.29|6.49|7.25|6.45|0
1630504220000|2021-09-01 13:50:20|7.23|6.43|7.27|6.47|7.27|6.47|7.23|6.43|0
1630504230000|2021-09-01 13:50:30|7.23|6.43|7.21|6.41|7.23|6.43|7.21|6.41|0
1630504240000|2021-09-01 13:50:40|7.23|6.43|7.23|6.43|7.25|6.45|7.23|6.43|0
1630504260000|2021-09-01 13:51:00|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1630504270000|2021-09-01 13:51:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630504280000|2021-09-01 13:51:20|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630504290000|2021-09-01 13:51:30|7.28|6.48|7.27|6.47|7.29|6.49|7.27|6.47|0
1630504300000|2021-09-01 13:51:40|7.29|6.49|7.27|6.47|7.29|6.49|7.27|6.47|0
1630504310000|2021-09-01 13:51:50|7.29|6.49|7.34|6.54|7.34|6.54|7.29|6.49|0
1630504320000|2021-09-01 13:52:00|7.36|6.56|7.4|6.6|7.4|6.6|7.36|6.56|0
1630504330000|2021-09-01 13:52:10|7.41|6.61|7.38|6.58|7.41|6.61|7.38|6.58|0
1630504340000|2021-09-01 13:52:20|7.4|6.6|7.38|6.58|7.4|6.6|7.38|6.58|0
1630504350000|2021-09-01 13:52:30|7.4|6.6|7.38|6.58|7.42|6.62|7.38|6.58|0
1630504360000|2021-09-01 13:52:40|7.4|6.6|7.4|6.6|7.42|6.62|7.4|6.6|0
1630504370000|2021-09-01 13:52:50|7.38|6.58|7.34|6.54|7.38|6.58|7.34|6.54|0
1630504380000|2021-09-01 13:53:00|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630504390000|2021-09-01 13:53:10|7.3|6.5|7.28|6.48|7.3|6.5|7.28|6.48|0
1630504400000|2021-09-01 13:53:20|7.27|6.47|7.25|6.45|7.27|6.47|7.25|6.45|0
1630504410000|2021-09-01 13:53:30|7.23|6.43|7.23|6.43|7.25|6.45|7.23|6.43|0
1630504420000|2021-09-01 13:53:40|7.22|6.42|7.23|6.43|7.23|6.43|7.22|6.42|0
1630504430000|2021-09-01 13:53:50|7.25|6.45|7.21|6.41|7.25|6.45|7.21|6.41|0
1630504440000|2021-09-01 13:54:00|7.19|6.39|7.19|6.39|7.21|6.41|7.19|6.39|0
1630504450000|2021-09-01 13:54:10|7.21|6.41|7.21|6.41|7.23|6.43|7.21|6.41|0
1630504460000|2021-09-01 13:54:20|7.23|6.43|7.23|6.43|7.25|6.45|7.23|6.43|0
1630504470000|2021-09-01 13:54:30|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1630504480000|2021-09-01 13:54:40|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630504490000|2021-09-01 13:54:50|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630504500000|2021-09-01 13:55:00|7.25|6.45|7.29|6.49|7.29|6.49|7.25|6.45|0
1630504510000|2021-09-01 13:55:10|7.3|6.5|7.34|6.54|7.34|6.54|7.3|6.5|0
1630504520000|2021-09-01 13:55:20|7.32|6.52|7.34|6.54|7.34|6.54|7.32|6.52|0
1630504530000|2021-09-01 13:55:30|7.36|6.56|7.38|6.58|7.4|6.6|7.36|6.56|0
1630504540000|2021-09-01 13:55:40|7.4|6.6|7.41|6.61|7.41|6.61|7.4|6.6|0
1630504550000|2021-09-01 13:55:50|7.42|6.62|7.4|6.6|7.42|6.62|7.4|6.6|0
1630504560000|2021-09-01 13:56:00|7.38|6.58|7.4|6.6|7.4|6.6|7.38|6.58|0
1630504570000|2021-09-01 13:56:10|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630504580000|2021-09-01 13:56:20|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630504590000|2021-09-01 13:56:30|7.49|6.69|7.53|6.73|7.53|6.73|7.49|6.69|0
1630504600000|2021-09-01 13:56:40|7.61|6.81|7.63|6.83|7.63|6.83|7.61|6.81|0
1630504610000|2021-09-01 13:56:50|7.64|6.84|7.64|6.84|7.64|6.84|7.63|6.83|0
1630504620000|2021-09-01 13:57:00|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630504630000|2021-09-01 13:57:10|7.64|6.84|7.7|6.9|7.7|6.9|7.64|6.84|0
1630504640000|2021-09-01 13:57:20|7.74|6.94|7.82|7.02|7.82|7.02|7.74|6.94|0
1630504650000|2021-09-01 13:57:30|7.8|7|7.78|6.98|7.84|7.04|7.78|6.98|0
1630504660000|2021-09-01 13:57:40|7.74|6.94|7.71|6.91|7.74|6.94|7.7|6.9|0
1630504670000|2021-09-01 13:57:50|7.72|6.92|7.72|6.92|7.74|6.94|7.72|6.92|0
1630504680000|2021-09-01 13:58:00|7.76|6.96|7.76|6.96|7.78|6.98|7.76|6.96|0
1630504690000|2021-09-01 13:58:10|7.78|6.98|7.78|6.98|7.8|7|7.78|6.98|0
1630504700000|2021-09-01 13:58:20|7.8|7|7.76|6.96|7.8|7|7.76|6.96|0
1630504710000|2021-09-01 13:58:30|7.78|6.98|7.76|6.96|7.79|6.99|7.76|6.96|0
1630504720000|2021-09-01 13:58:40|7.78|6.98|7.78|6.98|7.79|6.99|7.78|6.98|0
1630504730000|2021-09-01 13:58:50|7.76|6.96|7.77|6.97|7.77|6.97|7.76|6.96|0
1630504740000|2021-09-01 13:59:00|7.78|6.98|7.76|6.96|7.78|6.98|7.76|6.96|0
1630504750000|2021-09-01 13:59:10|7.74|6.94|7.64|6.84|7.74|6.94|7.64|6.84|0
1630504760000|2021-09-01 13:59:20|7.62|6.82|7.66|6.86|7.66|6.86|7.62|6.82|0
1630504770000|2021-09-01 13:59:30|7.64|6.84|7.64|6.84|7.64|6.84|7.62|6.82|0
1630504780000|2021-09-01 13:59:40|7.66|6.86|7.66|6.86|7.66|6.86|7.66|6.86|0
1630504790000|2021-09-01 13:59:50|7.68|6.88|7.69|6.89|7.69|6.89|7.68|6.88|0
1630504800000|2021-09-01 14:00:00|7.66|6.86|7.65|6.85|7.66|6.86|7.65|6.85|0
1630504810000|2021-09-01 14:00:10|7.6|6.8|7.62|6.82|7.64|6.84|7.6|6.8|0
1630504820000|2021-09-01 14:00:20|7.61|6.81|7.6|6.8|7.62|6.82|7.6|6.8|0
1630504830000|2021-09-01 14:00:30|7.66|6.86|7.6|6.8|7.66|6.86|7.6|6.8|0
1630504840000|2021-09-01 14:00:40|7.62|6.82|7.53|6.73|7.62|6.82|7.53|6.73|0
1630504850000|2021-09-01 14:00:50|7.55|6.75|7.53|6.73|7.55|6.75|7.53|6.73|0
1630504860000|2021-09-01 14:01:00|7.51|6.71|7.49|6.69|7.51|6.71|7.49|6.69|0
1630504870000|2021-09-01 14:01:10|7.47|6.67|7.41|6.61|7.47|6.67|7.41|6.61|0
1630504880000|2021-09-01 14:01:20|7.43|6.63|7.54|6.74|7.54|6.74|7.43|6.63|0
1630504890000|2021-09-01 14:01:30|7.53|6.73|7.53|6.73|7.53|6.73|7.51|6.71|0
1630504900000|2021-09-01 14:01:40|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630504910000|2021-09-01 14:01:50|7.51|6.71|7.43|6.63|7.51|6.71|7.43|6.63|0
1630504920000|2021-09-01 14:02:00|7.45|6.65|7.47|6.67|7.47|6.67|7.45|6.65|0
1630504930000|2021-09-01 14:02:10|7.45|6.65|7.49|6.69|7.49|6.69|7.44|6.64|0
1630504940000|2021-09-01 14:02:20|7.43|6.63|7.39|6.59|7.43|6.63|7.39|6.59|0
1630504950000|2021-09-01 14:02:30|7.37|6.57|7.39|6.59|7.39|6.59|7.37|6.57|0
1630504960000|2021-09-01 14:02:40|7.37|6.57|7.34|6.54|7.37|6.57|7.32|6.52|0
1630504970000|2021-09-01 14:02:50|7.32|6.52|7.28|6.48|7.32|6.52|7.28|6.48|0
1630504980000|2021-09-01 14:03:00|7.26|6.46|7.41|6.61|7.41|6.61|7.26|6.46|0
1630504990000|2021-09-01 14:03:10|7.42|6.62|7.41|6.61|7.43|6.63|7.41|6.61|0
1630505000000|2021-09-01 14:03:20|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630505010000|2021-09-01 14:03:30|7.41|6.61|7.43|6.63|7.43|6.63|7.41|6.61|0
1630505020000|2021-09-01 14:03:40|7.39|6.59|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505030000|2021-09-01 14:03:50|7.41|6.61|7.41|6.61|7.45|6.65|7.41|6.61|0
1630505040000|2021-09-01 14:04:00|7.45|6.65|7.41|6.61|7.45|6.65|7.41|6.61|0
1630505050000|2021-09-01 14:04:10|7.42|6.62|7.43|6.63|7.43|6.63|7.42|6.62|0
1630505060000|2021-09-01 14:04:20|7.45|6.65|7.47|6.67|7.47|6.67|7.45|6.65|0
1630505070000|2021-09-01 14:04:30|7.46|6.66|7.39|6.59|7.46|6.66|7.39|6.59|0
1630505080000|2021-09-01 14:04:40|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505090000|2021-09-01 14:04:50|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505100000|2021-09-01 14:05:00|7.37|6.57|7.39|6.59|7.39|6.59|7.37|6.57|0
1630505110000|2021-09-01 14:05:10|7.41|6.61|7.43|6.63|7.43|6.63|7.41|6.61|0
1630505120000|2021-09-01 14:05:20|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630505130000|2021-09-01 14:05:30|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630505140000|2021-09-01 14:05:40|7.43|6.63|7.43|6.63|7.45|6.65|7.43|6.63|0
1630505150000|2021-09-01 14:05:50|7.46|6.66|7.43|6.63|7.46|6.66|7.43|6.63|0
1630505160000|2021-09-01 14:06:00|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630505170000|2021-09-01 14:06:10|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630505180000|2021-09-01 14:06:20|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630505190000|2021-09-01 14:06:30|7.47|6.67|7.47|6.67|7.48|6.68|7.47|6.67|0
1630505200000|2021-09-01 14:06:40|7.45|6.65|7.39|6.59|7.46|6.66|7.39|6.59|0
1630505210000|2021-09-01 14:06:50|7.41|6.61|7.46|6.66|7.46|6.66|7.41|6.61|0
1630505220000|2021-09-01 14:07:00|7.48|6.68|7.46|6.66|7.5|6.7|7.46|6.66|0
1630505230000|2021-09-01 14:07:10|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630505240000|2021-09-01 14:07:20|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630505250000|2021-09-01 14:07:30|7.39|6.59|7.43|6.63|7.43|6.63|7.39|6.59|0
1630505260000|2021-09-01 14:07:40|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505270000|2021-09-01 14:07:50|7.37|6.57|7.41|6.61|7.41|6.61|7.37|6.57|0
1630505280000|2021-09-01 14:08:00|7.37|6.57|7.39|6.59|7.39|6.59|7.37|6.57|0
1630505290000|2021-09-01 14:08:10|7.41|6.61|7.41|6.61|7.43|6.63|7.41|6.61|0
1630505310000|2021-09-01 14:08:30|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630505320000|2021-09-01 14:08:40|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630505330000|2021-09-01 14:08:50|7.43|6.63|7.41|6.61|7.43|6.63|7.41|6.61|0
1630505340000|2021-09-01 14:09:00|7.37|6.57|7.43|6.63|7.43|6.63|7.37|6.57|0
1630505350000|2021-09-01 14:09:10|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505360000|2021-09-01 14:09:20|7.37|6.57|7.41|6.61|7.41|6.61|7.37|6.57|0
1630505370000|2021-09-01 14:09:30|7.43|6.63|7.43|6.63|7.44|6.64|7.43|6.63|0
1630505380000|2021-09-01 14:09:40|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1630505390000|2021-09-01 14:09:50|7.41|6.61|7.35|6.55|7.41|6.61|7.35|6.55|0
1630505400000|2021-09-01 14:10:00|7.37|6.57|7.39|6.59|7.39|6.59|7.35|6.55|0
1630505410000|2021-09-01 14:10:10|7.38|6.58|7.41|6.61|7.41|6.61|7.38|6.58|0
1630505420000|2021-09-01 14:10:20|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1630505430000|2021-09-01 14:10:30|7.41|6.61|7.37|6.57|7.41|6.61|7.37|6.57|0
1630505440000|2021-09-01 14:10:40|7.39|6.59|7.41|6.61|7.41|6.61|7.39|6.59|0
1630505450000|2021-09-01 14:10:50|7.42|6.62|7.39|6.59|7.42|6.62|7.39|6.59|0
1630505460000|2021-09-01 14:11:00|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630505470000|2021-09-01 14:11:10|7.33|6.53|7.33|6.53|7.33|6.53|7.31|6.51|0
1630505480000|2021-09-01 14:11:20|7.35|6.55|7.37|6.57|7.37|6.57|7.35|6.55|0
1630505490000|2021-09-01 14:11:30|7.39|6.59|7.4|6.6|7.4|6.6|7.39|6.59|0
1630505500000|2021-09-01 14:11:40|7.42|6.62|7.46|6.66|7.46|6.66|7.42|6.62|0
1630505510000|2021-09-01 14:11:50|7.48|6.68|7.48|6.68|7.5|6.7|7.48|6.68|0
1630505520000|2021-09-01 14:12:00|7.5|6.7|7.54|6.74|7.54|6.74|7.5|6.7|0
1630505530000|2021-09-01 14:12:10|7.56|6.76|7.56|6.76|7.56|6.76|7.54|6.74|0
1630505540000|2021-09-01 14:12:20|7.6|6.8|7.52|6.72|7.6|6.8|7.52|6.72|0
1630505550000|2021-09-01 14:12:30|7.54|6.74|7.52|6.72|7.54|6.74|7.52|6.72|0
1630505560000|2021-09-01 14:12:40|7.5|6.7|7.5|6.7|7.5|6.7|7.48|6.68|0
1630505580000|2021-09-01 14:13:00|7.52|6.72|7.48|6.68|7.52|6.72|7.48|6.68|0
1630505590000|2021-09-01 14:13:10|7.46|6.66|7.5|6.7|7.5|6.7|7.46|6.66|0
1630505600000|2021-09-01 14:13:20|7.48|6.68|7.48|6.68|7.5|6.7|7.48|6.68|0
1630505610000|2021-09-01 14:13:30|7.44|6.64|7.44|6.64|7.46|6.66|7.44|6.64|0
1630505620000|2021-09-01 14:13:40|7.42|6.62|7.42|6.62|7.42|6.62|7.42|6.62|0
1630505630000|2021-09-01 14:13:50|7.44|6.64|7.44|6.64|7.44|6.64|7.42|6.62|0
1630505640000|2021-09-01 14:14:00|7.46|6.66|7.46|6.66|7.46|6.66|7.46|6.66|0
1630505650000|2021-09-01 14:14:10|7.44|6.64|7.44|6.64|7.44|6.64|7.42|6.62|0
1630505660000|2021-09-01 14:14:20|7.46|6.66|7.46|6.66|7.46|6.66|7.46|6.66|0
1630505670000|2021-09-01 14:14:30|7.44|6.64|7.42|6.62|7.44|6.64|7.4|6.6|0
1630505680000|2021-09-01 14:14:40|7.4|6.6|7.39|6.59|7.4|6.6|7.38|6.58|0
1630505690000|2021-09-01 14:14:50|7.4|6.6|7.42|6.62|7.42|6.62|7.4|6.6|0
1630505700000|2021-09-01 14:15:00|7.39|6.59|7.4|6.6|7.42|6.62|7.39|6.59|0
1630505710000|2021-09-01 14:15:10|7.42|6.62|7.44|6.64|7.44|6.64|7.4|6.6|0
1630505720000|2021-09-01 14:15:20|7.48|6.68|7.49|6.69|7.5|6.7|7.48|6.68|0
1630505730000|2021-09-01 14:15:30|7.48|6.68|7.42|6.62|7.48|6.68|7.42|6.62|0
1630505740000|2021-09-01 14:15:40|7.41|6.61|7.42|6.62|7.42|6.62|7.41|6.61|0
1630505750000|2021-09-01 14:15:50|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1630505760000|2021-09-01 14:16:00|7.42|6.62|7.42|6.62|7.42|6.62|7.42|6.62|0
1630505770000|2021-09-01 14:16:10|7.4|6.6|7.38|6.58|7.4|6.6|7.38|6.58|0
1630505780000|2021-09-01 14:16:20|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1630505790000|2021-09-01 14:16:30|7.42|6.62|7.42|6.62|7.44|6.64|7.42|6.62|0
1630505800000|2021-09-01 14:16:40|7.44|6.64|7.44|6.64|7.44|6.64|7.42|6.62|0
1630505810000|2021-09-01 14:16:50|7.42|6.62|7.38|6.58|7.42|6.62|7.38|6.58|0
1630505820000|2021-09-01 14:17:00|7.4|6.6|7.44|6.64|7.44|6.64|7.4|6.6|0
1630505830000|2021-09-01 14:17:10|7.42|6.62|7.42|6.62|7.44|6.64|7.4|6.6|0
1630505840000|2021-09-01 14:17:20|7.44|6.64|7.44|6.64|7.44|6.64|7.44|6.64|0
1630505850000|2021-09-01 14:17:30|7.46|6.66|7.42|6.62|7.46|6.66|7.42|6.62|0
1630505860000|2021-09-01 14:17:40|7.46|6.66|7.46|6.66|7.46|6.66|7.44|6.64|0
1630505870000|2021-09-01 14:17:50|7.48|6.68|7.52|6.72|7.52|6.72|7.48|6.68|0
1630505880000|2021-09-01 14:18:00|7.5|6.7|7.52|6.72|7.52|6.72|7.5|6.7|0
1630505890000|2021-09-01 14:18:10|7.5|6.7|7.5|6.7|7.51|6.71|7.48|6.68|0
1630505900000|2021-09-01 14:18:20|7.51|6.71|7.55|6.75|7.55|6.75|7.51|6.71|0
1630505910000|2021-09-01 14:18:30|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630505920000|2021-09-01 14:18:40|7.53|6.73|7.5|6.7|7.53|6.73|7.5|6.7|0
1630505930000|2021-09-01 14:18:50|7.48|6.68|7.5|6.7|7.5|6.7|7.48|6.68|0
1630505940000|2021-09-01 14:19:00|7.48|6.68|7.5|6.7|7.51|6.71|7.48|6.68|0
1630505950000|2021-09-01 14:19:10|7.53|6.73|7.53|6.73|7.53|6.73|7.51|6.71|0
1630505960000|2021-09-01 14:19:20|7.55|6.75|7.55|6.75|7.55|6.75|7.55|6.75|0
1630505970000|2021-09-01 14:19:30|7.53|6.73|7.55|6.75|7.55|6.75|7.51|6.71|0
1630505980000|2021-09-01 14:19:40|7.54|6.74|7.49|6.69|7.55|6.75|7.49|6.69|0
1630506000000|2021-09-01 14:20:00|7.54|6.74|7.55|6.75|7.57|6.77|7.54|6.74|0
1630506010000|2021-09-01 14:20:10|7.57|6.77|7.57|6.77|7.59|6.79|7.57|6.77|0
1630506020000|2021-09-01 14:20:20|7.55|6.75|7.49|6.69|7.55|6.75|7.49|6.69|0
1630506030000|2021-09-01 14:20:30|7.5|6.7|7.48|6.68|7.5|6.7|7.48|6.68|0
1630506040000|2021-09-01 14:20:40|7.46|6.66|7.49|6.69|7.49|6.69|7.46|6.66|0
1630506050000|2021-09-01 14:20:50|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1630506060000|2021-09-01 14:21:00|7.49|6.69|7.49|6.69|7.51|6.71|7.49|6.69|0
1630506070000|2021-09-01 14:21:10|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630506080000|2021-09-01 14:21:20|7.53|6.73|7.53|6.73|7.55|6.75|7.53|6.73|0
1630506090000|2021-09-01 14:21:30|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630506100000|2021-09-01 14:21:40|7.5|6.7|7.47|6.67|7.51|6.71|7.47|6.67|0
1630506120000|2021-09-01 14:22:00|7.46|6.66|7.46|6.66|7.46|6.66|7.46|6.66|0
1630506130000|2021-09-01 14:22:10|7.47|6.67|7.48|6.68|7.49|6.69|7.47|6.67|0
1630506140000|2021-09-01 14:22:20|7.47|6.67|7.47|6.67|7.49|6.69|7.47|6.67|0
1630506150000|2021-09-01 14:22:30|7.51|6.71|7.49|6.69|7.51|6.71|7.49|6.69|0
1630506160000|2021-09-01 14:22:40|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630506170000|2021-09-01 14:22:50|7.5|6.7|7.46|6.66|7.5|6.7|7.46|6.66|0
1630506180000|2021-09-01 14:23:00|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506190000|2021-09-01 14:23:10|7.47|6.67|7.47|6.67|7.49|6.69|7.47|6.67|0
1630506200000|2021-09-01 14:23:20|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506210000|2021-09-01 14:23:30|7.44|6.64|7.42|6.62|7.44|6.64|7.42|6.62|0
1630506220000|2021-09-01 14:23:40|7.4|6.6|7.45|6.65|7.47|6.67|7.4|6.6|0
1630506230000|2021-09-01 14:23:50|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1630506240000|2021-09-01 14:24:00|7.47|6.67|7.43|6.63|7.47|6.67|7.43|6.63|0
1630506250000|2021-09-01 14:24:10|7.44|6.64|7.45|6.65|7.45|6.65|7.44|6.64|0
1630506260000|2021-09-01 14:24:20|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1630506270000|2021-09-01 14:24:30|7.45|6.65|7.49|6.69|7.49|6.69|7.45|6.65|0
1630506280000|2021-09-01 14:24:40|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1630506290000|2021-09-01 14:24:50|7.57|6.77|7.55|6.75|7.57|6.77|7.55|6.75|0
1630506300000|2021-09-01 14:25:00|7.57|6.77|7.53|6.73|7.57|6.77|7.53|6.73|0
1630506310000|2021-09-01 14:25:10|7.57|6.77|7.57|6.77|7.57|6.77|7.55|6.75|0
1630506320000|2021-09-01 14:25:20|7.58|6.78|7.55|6.75|7.59|6.79|7.55|6.75|0
1630506330000|2021-09-01 14:25:30|7.57|6.77|7.53|6.73|7.57|6.77|7.53|6.73|0
1630506350000|2021-09-01 14:25:50|7.51|6.71|7.55|6.75|7.55|6.75|7.51|6.71|0
1630506360000|2021-09-01 14:26:00|7.53|6.73|7.53|6.73|7.55|6.75|7.53|6.73|0
1630506370000|2021-09-01 14:26:10|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630506380000|2021-09-01 14:26:20|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630506400000|2021-09-01 14:26:40|7.51|6.71|7.51|6.71|7.51|6.71|7.5|6.7|0
1630506410000|2021-09-01 14:26:50|7.49|6.69|7.47|6.67|7.51|6.71|7.47|6.67|0
1630506420000|2021-09-01 14:27:00|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506430000|2021-09-01 14:27:10|7.43|6.63|7.47|6.67|7.47|6.67|7.43|6.63|0
1630506440000|2021-09-01 14:27:20|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630506450000|2021-09-01 14:27:30|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630506460000|2021-09-01 14:27:40|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1630506470000|2021-09-01 14:27:50|7.49|6.69|7.49|6.69|7.49|6.69|7.47|6.67|0
1630506490000|2021-09-01 14:28:10|7.47|6.67|7.47|6.67|7.49|6.69|7.47|6.67|0
1630506500000|2021-09-01 14:28:20|7.49|6.69|7.49|6.69|7.51|6.71|7.49|6.69|0
1630506510000|2021-09-01 14:28:30|7.47|6.67|7.47|6.67|7.47|6.67|7.45|6.65|0
1630506520000|2021-09-01 14:28:40|7.49|6.69|7.51|6.71|7.51|6.71|7.49|6.69|0
1630506530000|2021-09-01 14:28:50|7.49|6.69|7.49|6.69|7.49|6.69|7.49|6.69|0
1630506540000|2021-09-01 14:29:00|7.5|6.7|7.49|6.69|7.5|6.7|7.49|6.69|0
1630506550000|2021-09-01 14:29:10|7.48|6.68|7.48|6.68|7.48|6.68|7.48|6.68|0
1630506560000|2021-09-01 14:29:20|7.45|6.65|7.49|6.69|7.49|6.69|7.45|6.65|0
1630506570000|2021-09-01 14:29:30|7.47|6.67|7.49|6.69|7.49|6.69|7.47|6.67|0
1630506580000|2021-09-01 14:29:40|7.51|6.71|7.51|6.71|7.51|6.71|7.51|6.71|0
1630506600000|2021-09-01 14:30:00|7.49|6.69|7.45|6.65|7.49|6.69|7.45|6.65|0
1630506610000|2021-09-01 14:30:10|7.43|6.63|7.43|6.63|7.44|6.64|7.43|6.63|0
1630506620000|2021-09-01 14:30:20|7.41|6.61|7.45|6.65|7.45|6.65|7.41|6.61|0
1630506630000|2021-09-01 14:30:30|7.41|6.61|7.41|6.61|7.43|6.63|7.41|6.61|0
1630506640000|2021-09-01 14:30:40|7.43|6.63|7.43|6.63|7.43|6.63|7.41|6.61|0
1630506650000|2021-09-01 14:30:50|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630506660000|2021-09-01 14:31:00|7.43|6.63|7.39|6.59|7.43|6.63|7.39|6.59|0
1630506670000|2021-09-01 14:31:10|7.4|6.6|7.39|6.59|7.41|6.61|7.39|6.59|0
1630506680000|2021-09-01 14:31:20|7.41|6.61|7.43|6.63|7.45|6.65|7.41|6.61|0
1630506690000|2021-09-01 14:31:30|7.45|6.65|7.43|6.63|7.45|6.65|7.41|6.61|0
1630506710000|2021-09-01 14:31:50|7.45|6.65|7.41|6.61|7.45|6.65|7.41|6.61|0
1630506720000|2021-09-01 14:32:00|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506730000|2021-09-01 14:32:10|7.47|6.67|7.47|6.67|7.47|6.67|7.45|6.65|0
1630506740000|2021-09-01 14:32:20|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630506750000|2021-09-01 14:32:30|7.44|6.64|7.45|6.65|7.45|6.65|7.44|6.64|0
1630506760000|2021-09-01 14:32:40|7.43|6.63|7.43|6.63|7.45|6.65|7.43|6.63|0
1630506770000|2021-09-01 14:32:50|7.45|6.65|7.43|6.63|7.45|6.65|7.43|6.63|0
1630506780000|2021-09-01 14:33:00|7.45|6.65|7.41|6.61|7.45|6.65|7.41|6.61|0
1630506790000|2021-09-01 14:33:10|7.43|6.63|7.41|6.61|7.43|6.63|7.41|6.61|0
1630506800000|2021-09-01 14:33:20|7.4|6.6|7.41|6.61|7.41|6.61|7.39|6.59|0
1630506810000|2021-09-01 14:33:30|7.39|6.59|7.41|6.61|7.41|6.61|7.39|6.59|0
1630506820000|2021-09-01 14:33:40|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630506840000|2021-09-01 14:34:00|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1630506850000|2021-09-01 14:34:10|7.39|6.59|7.43|6.63|7.43|6.63|7.39|6.59|0
1630506860000|2021-09-01 14:34:20|7.42|6.62|7.41|6.61|7.42|6.62|7.41|6.61|0
1630506870000|2021-09-01 14:34:30|7.43|6.63|7.43|6.63|7.43|6.63|7.43|6.63|0
1630506880000|2021-09-01 14:34:40|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506890000|2021-09-01 14:34:50|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1630506900000|2021-09-01 14:35:00|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1630506910000|2021-09-01 14:35:10|7.43|6.63|7.45|6.65|7.45|6.65|7.43|6.63|0
1630506920000|2021-09-01 14:35:20|7.49|6.69|7.47|6.67|7.5|6.7|7.47|6.67|0
1630506930000|2021-09-01 14:35:30|7.48|6.68|7.52|6.72|7.52|6.72|7.48|6.68|0
1630506940000|2021-09-01 14:35:40|7.54|6.74|7.54|6.74|7.54|6.74|7.54|6.74|0
1630506950000|2021-09-01 14:35:50|7.52|6.72|7.5|6.7|7.52|6.72|7.5|6.7|0
1630506960000|2021-09-01 14:36:00|7.51|6.71|7.48|6.68|7.51|6.71|7.48|6.68|0
1630506970000|2021-09-01 14:36:10|7.47|6.67|7.48|6.68|7.48|6.68|7.47|6.67|0
1630506980000|2021-09-01 14:36:20|7.47|6.67|7.48|6.68|7.48|6.68|7.47|6.67|0
1630506990000|2021-09-01 14:36:30|7.45|6.65|7.41|6.61|7.45|6.65|7.41|6.61|0
1630507010000|2021-09-01 14:36:50|7.39|6.59|7.37|6.57|7.39|6.59|7.37|6.57|0
1630507020000|2021-09-01 14:37:00|7.39|6.59|7.37|6.57|7.39|6.59|7.37|6.57|0
1630507030000|2021-09-01 14:37:10|7.39|6.59|7.37|6.57|7.39|6.59|7.37|6.57|0
1630507040000|2021-09-01 14:37:20|7.35|6.55|7.37|6.57|7.37|6.57|7.35|6.55|0
1630507050000|2021-09-01 14:37:30|7.35|6.55|7.35|6.55|7.35|6.55|7.33|6.53|0
1630507060000|2021-09-01 14:37:40|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1630507070000|2021-09-01 14:37:50|7.35|6.55|7.33|6.53|7.37|6.57|7.33|6.53|0
1630507080000|2021-09-01 14:38:00|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630507090000|2021-09-01 14:38:10|7.37|6.57|7.37|6.57|7.39|6.59|7.37|6.57|0
1630507100000|2021-09-01 14:38:20|7.35|6.55|7.37|6.57|7.37|6.57|7.35|6.55|0
1630507110000|2021-09-01 14:38:30|7.39|6.59|7.35|6.55|7.39|6.59|7.35|6.55|0
1630507120000|2021-09-01 14:38:40|7.34|6.54|7.36|6.56|7.36|6.56|7.34|6.54|0
1630507130000|2021-09-01 14:38:50|7.37|6.57|7.33|6.53|7.37|6.57|7.33|6.53|0
1630507140000|2021-09-01 14:39:00|7.31|6.51|7.35|6.55|7.35|6.55|7.31|6.51|0
1630507150000|2021-09-01 14:39:10|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630507160000|2021-09-01 14:39:20|7.35|6.55|7.35|6.55|7.37|6.57|7.35|6.55|0
1630507170000|2021-09-01 14:39:30|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630507180000|2021-09-01 14:39:40|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1630507190000|2021-09-01 14:39:50|7.33|6.53|7.31|6.51|7.33|6.53|7.31|6.51|0
1630507200000|2021-09-01 14:40:00|7.33|6.53|7.32|6.52|7.33|6.53|7.31|6.51|0
1630507210000|2021-09-01 14:40:10|7.31|6.51|7.33|6.53|7.33|6.53|7.31|6.51|0
1630507230000|2021-09-01 14:40:30|7.32|6.52|7.31|6.51|7.32|6.52|7.31|6.51|0
1630507240000|2021-09-01 14:40:40|7.33|6.53|7.33|6.53|7.33|6.53|7.31|6.51|0
1630507250000|2021-09-01 14:40:50|7.31|6.51|7.31|6.51|7.33|6.53|7.31|6.51|0
1630507270000|2021-09-01 14:41:10|7.33|6.53|7.35|6.55|7.35|6.55|7.33|6.53|0
1630507280000|2021-09-01 14:41:20|7.37|6.57|7.39|6.59|7.39|6.59|7.37|6.57|0
1630507290000|2021-09-01 14:41:30|7.37|6.57|7.37|6.57|7.39|6.59|7.37|6.57|0
1630507300000|2021-09-01 14:41:40|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630507310000|2021-09-01 14:41:50|7.37|6.57|7.35|6.55|7.37|6.57|7.35|6.55|0
1630507320000|2021-09-01 14:42:00|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630507330000|2021-09-01 14:42:10|7.35|6.55|7.37|6.57|7.38|6.58|7.35|6.55|0
1630507340000|2021-09-01 14:42:20|7.35|6.55|7.36|6.56|7.36|6.56|7.35|6.55|0
1630507350000|2021-09-01 14:42:30|7.37|6.57|7.37|6.57|7.37|6.57|7.35|6.55|0
1630507360000|2021-09-01 14:42:40|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630507400000|2021-09-01 14:43:20|7.33|6.53|7.35|6.55|7.35|6.55|7.33|6.53|0
1630507440000|2021-09-01 14:44:00|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1630507460000|2021-09-01 14:44:20|7.35|6.55|7.33|6.53|7.35|6.55|7.33|6.53|0
1630507470000|2021-09-01 14:44:30|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630507480000|2021-09-01 14:44:40|7.37|6.57|7.33|6.53|7.37|6.57|7.33|6.53|0
1630507490000|2021-09-01 14:44:50|7.35|6.55|7.33|6.53|7.35|6.55|7.33|6.53|0
1630507500000|2021-09-01 14:45:00|7.35|6.55|7.35|6.55|7.35|6.55|7.35|6.55|0
1630507510000|2021-09-01 14:45:10|7.33|6.53|7.33|6.53|7.33|6.53|7.33|6.53|0
1630507530000|2021-09-01 14:45:30|7.35|6.55|7.33|6.53|7.35|6.55|7.33|6.53|0
1630507550000|2021-09-01 14:45:50|7.31|6.51|7.31|6.51|7.31|6.51|7.31|6.51|0
1630507570000|2021-09-01 14:46:10|7.29|6.49|7.27|6.47|7.29|6.49|7.25|6.45|0
1630507580000|2021-09-01 14:46:20|7.25|6.45|7.23|6.43|7.25|6.45|7.21|6.41|0
1630507590000|2021-09-01 14:46:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630507600000|2021-09-01 14:46:40|7.24|6.44|7.25|6.45|7.25|6.45|7.24|6.44|0
1630507620000|2021-09-01 14:47:00|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630507630000|2021-09-01 14:47:10|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630507640000|2021-09-01 14:47:20|7.2|6.4|7.23|6.43|7.23|6.43|7.2|6.4|0
1630507650000|2021-09-01 14:47:30|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630507660000|2021-09-01 14:47:40|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1630507670000|2021-09-01 14:47:50|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630507680000|2021-09-01 14:48:00|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630507710000|2021-09-01 14:48:30|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630507720000|2021-09-01 14:48:40|7.29|6.49|7.31|6.51|7.31|6.51|7.29|6.49|0
1630507730000|2021-09-01 14:48:50|7.29|6.49|7.29|6.49|7.29|6.49|7.29|6.49|0
1630507740000|2021-09-01 14:49:00|7.31|6.51|7.31|6.51|7.32|6.52|7.31|6.51|0
1630507750000|2021-09-01 14:49:10|7.29|6.49|7.27|6.47|7.29|6.49|7.27|6.47|0
1630507770000|2021-09-01 14:49:30|7.29|6.49|7.29|6.49|7.29|6.49|7.29|6.49|0
1630507780000|2021-09-01 14:49:40|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630507790000|2021-09-01 14:49:50|7.25|6.45|7.27|6.47|7.27|6.47|7.25|6.45|0
1630507800000|2021-09-01 14:50:00|7.26|6.46|7.27|6.47|7.27|6.47|7.26|6.46|0
1630507810000|2021-09-01 14:50:10|7.25|6.45|7.25|6.45|7.27|6.47|7.25|6.45|0
1630507820000|2021-09-01 14:50:20|7.27|6.47|7.26|6.46|7.27|6.47|7.26|6.46|0
1630507830000|2021-09-01 14:50:30|7.25|6.45|7.25|6.45|7.25|6.45|7.23|6.43|0
1630507840000|2021-09-01 14:50:40|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1630507860000|2021-09-01 14:51:00|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630507880000|2021-09-01 14:51:20|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630507890000|2021-09-01 14:51:30|7.29|6.49|7.29|6.49|7.29|6.49|7.29|6.49|0
1630507900000|2021-09-01 14:51:40|7.27|6.47|7.29|6.49|7.29|6.49|7.27|6.47|0
1630507910000|2021-09-01 14:51:50|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630507920000|2021-09-01 14:52:00|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630507940000|2021-09-01 14:52:20|7.23|6.43|7.24|6.44|7.25|6.45|7.23|6.43|0
1630507950000|2021-09-01 14:52:30|7.23|6.43|7.25|6.45|7.25|6.45|7.23|6.43|0
1630507960000|2021-09-01 14:52:40|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630507970000|2021-09-01 14:52:50|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630507980000|2021-09-01 14:53:00|7.26|6.46|7.24|6.44|7.26|6.46|7.24|6.44|0
1630507990000|2021-09-01 14:53:10|7.23|6.43|7.28|6.48|7.28|6.48|7.23|6.43|0
1630508000000|2021-09-01 14:53:20|7.27|6.47|7.28|6.48|7.28|6.48|7.27|6.47|0
1630508010000|2021-09-01 14:53:30|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630508020000|2021-09-01 14:53:40|7.31|6.51|7.28|6.48|7.31|6.51|7.28|6.48|0
1630508030000|2021-09-01 14:53:50|7.3|6.5|7.3|6.5|7.3|6.5|7.28|6.48|0
1630508040000|2021-09-01 14:54:00|7.32|6.52|7.32|6.52|7.33|6.53|7.32|6.52|0
1630508050000|2021-09-01 14:54:10|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1630508060000|2021-09-01 14:54:20|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630508070000|2021-09-01 14:54:30|7.28|6.48|7.28|6.48|7.28|6.48|7.27|6.47|0
1630508080000|2021-09-01 14:54:40|7.3|6.5|7.28|6.48|7.3|6.5|7.28|6.48|0
1630508090000|2021-09-01 14:54:50|7.3|6.5|7.28|6.48|7.3|6.5|7.28|6.48|0
1630508100000|2021-09-01 14:55:00|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630508110000|2021-09-01 14:55:10|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630508120000|2021-09-01 14:55:20|7.27|6.47|7.26|6.46|7.27|6.47|7.26|6.46|0
1630508130000|2021-09-01 14:55:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630508140000|2021-09-01 14:55:40|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630508150000|2021-09-01 14:55:50|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630508200000|2021-09-01 14:56:40|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630508210000|2021-09-01 14:56:50|7.27|6.47|7.28|6.48|7.28|6.48|7.27|6.47|0
1630508230000|2021-09-01 14:57:10|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630508240000|2021-09-01 14:57:20|7.32|6.52|7.31|6.51|7.32|6.52|7.31|6.51|0
1630508250000|2021-09-01 14:57:30|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630508260000|2021-09-01 14:57:40|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630508270000|2021-09-01 14:57:50|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1630508280000|2021-09-01 14:58:00|7.3|6.5|7.3|6.5|7.3|6.5|7.3|6.5|0
1630508310000|2021-09-01 14:58:30|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630508320000|2021-09-01 14:58:40|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630508340000|2021-09-01 14:59:00|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630508350000|2021-09-01 14:59:10|7.25|6.45|7.24|6.44|7.25|6.45|7.24|6.44|0
1630508360000|2021-09-01 14:59:20|7.25|6.45|7.24|6.44|7.25|6.45|7.24|6.44|0
1630508370000|2021-09-01 14:59:30|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630508380000|2021-09-01 14:59:40|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1630508390000|2021-09-01 14:59:50|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630508400000|2021-09-01 15:00:00|7.19|6.39|7.19|6.39|7.19|6.39|7.19|6.39|0
1630508420000|2021-09-01 15:00:20|7.17|6.37|7.17|6.37|7.17|6.37|7.17|6.37|0
1630508450000|2021-09-01 15:00:50|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1630508460000|2021-09-01 15:01:00|7.17|6.37|7.19|6.39|7.19|6.39|7.15|6.35|0
1630508470000|2021-09-01 15:01:10|7.17|6.37|7.17|6.37|7.17|6.37|7.17|6.37|0
1630508490000|2021-09-01 15:01:30|7.19|6.39|7.19|6.39|7.19|6.39|7.19|6.39|0
1630508500000|2021-09-01 15:01:40|7.21|6.41|7.19|6.39|7.21|6.41|7.19|6.39|0
1630508520000|2021-09-01 15:02:00|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630508530000|2021-09-01 15:02:10|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630508540000|2021-09-01 15:02:20|7.24|6.44|7.26|6.46|7.26|6.46|7.24|6.44|0
1630508550000|2021-09-01 15:02:30|7.28|6.48|7.32|6.52|7.32|6.52|7.28|6.48|0
1630508560000|2021-09-01 15:02:40|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630508570000|2021-09-01 15:02:50|7.34|6.54|7.35|6.55|7.35|6.55|7.34|6.54|0
1630508580000|2021-09-01 15:03:00|7.33|6.53|7.35|6.55|7.35|6.55|7.33|6.53|0
1630508600000|2021-09-01 15:03:20|7.37|6.57|7.35|6.55|7.37|6.57|7.35|6.55|0
1630508610000|2021-09-01 15:03:30|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1630508620000|2021-09-01 15:03:40|7.35|6.55|7.37|6.57|7.37|6.57|7.35|6.55|0
1630508640000|2021-09-01 15:04:00|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1630508650000|2021-09-01 15:04:10|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1630508660000|2021-09-01 15:04:20|7.39|6.59|7.43|6.63|7.43|6.63|7.39|6.59|0
1630508680000|2021-09-01 15:04:40|7.44|6.64|7.41|6.61|7.44|6.64|7.41|6.61|0
1630508690000|2021-09-01 15:04:50|7.4|6.6|7.14|6.34|7.4|6.6|7.14|6.34|0
1630508700000|2021-09-01 15:05:00|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630508710000|2021-09-01 15:05:10|7.15|6.35|7.16|6.36|7.16|6.36|7.15|6.35|0
1630508720000|2021-09-01 15:05:20|7.15|6.35|7.16|6.36|7.16|6.36|7.14|6.34|0
1630508740000|2021-09-01 15:05:40|7.18|6.38|7.18|6.38|7.18|6.38|7.16|6.36|0
1630508750000|2021-09-01 15:05:50|7.16|6.36|7.2|6.4|7.2|6.4|7.16|6.36|0
1630508760000|2021-09-01 15:06:00|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630508770000|2021-09-01 15:06:10|7.2|6.4|7.18|6.38|7.2|6.4|7.18|6.38|0
1630508780000|2021-09-01 15:06:20|7.22|6.42|7.2|6.4|7.22|6.42|7.2|6.4|0
1630508790000|2021-09-01 15:06:30|7.18|6.38|7.2|6.4|7.2|6.4|7.18|6.38|0
1630508800000|2021-09-01 15:06:40|7.18|6.38|7.18|6.38|7.2|6.4|7.18|6.38|0
1630508810000|2021-09-01 15:06:50|7.2|6.4|7.18|6.38|7.2|6.4|7.18|6.38|0
1630508820000|2021-09-01 15:07:00|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630508840000|2021-09-01 15:07:20|7.14|6.34|7.12|6.32|7.14|6.34|7.12|6.32|0
1630508850000|2021-09-01 15:07:30|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630508860000|2021-09-01 15:07:40|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630508870000|2021-09-01 15:07:50|7.12|6.32|7.08|6.28|7.12|6.32|7.08|6.28|0
1630508880000|2021-09-01 15:08:00|7.07|6.27|7.08|6.28|7.08|6.28|7.07|6.27|0
1630508890000|2021-09-01 15:08:10|7.07|6.27|7.07|6.27|7.08|6.28|7.07|6.27|0
1630508900000|2021-09-01 15:08:20|7.06|6.26|7.07|6.27|7.07|6.27|7.06|6.26|0
1630508910000|2021-09-01 15:08:30|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630508920000|2021-09-01 15:08:40|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630508930000|2021-09-01 15:08:50|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630508940000|2021-09-01 15:09:00|7|6.2|7.03|6.23|7.03|6.23|7|6.2|0
1630508950000|2021-09-01 15:09:10|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630508960000|2021-09-01 15:09:20|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630508970000|2021-09-01 15:09:30|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630508980000|2021-09-01 15:09:40|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630508990000|2021-09-01 15:09:50|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630509000000|2021-09-01 15:10:00|7.01|6.21|6.97|6.17|7.01|6.21|6.97|6.17|0
1630509020000|2021-09-01 15:10:20|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630509030000|2021-09-01 15:10:30|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1630509040000|2021-09-01 15:10:40|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630509050000|2021-09-01 15:10:50|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630509060000|2021-09-01 15:11:00|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1630509070000|2021-09-01 15:11:10|6.96|6.16|6.96|6.16|6.97|6.17|6.96|6.16|0
1630509080000|2021-09-01 15:11:20|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630509090000|2021-09-01 15:11:30|6.96|6.16|6.97|6.17|6.97|6.17|6.96|6.16|0
1630509100000|2021-09-01 15:11:40|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1630509120000|2021-09-01 15:12:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630509130000|2021-09-01 15:12:10|6.97|6.17|6.97|6.17|6.99|6.19|6.97|6.17|0
1630509140000|2021-09-01 15:12:20|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630509150000|2021-09-01 15:12:30|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630509160000|2021-09-01 15:12:40|7.03|6.23|7.03|6.23|7.03|6.23|7.02|6.22|0
1630509170000|2021-09-01 15:12:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630509180000|2021-09-01 15:13:00|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630509190000|2021-09-01 15:13:10|7.04|6.24|7.08|6.28|7.08|6.28|7.04|6.24|0
1630509200000|2021-09-01 15:13:20|7.1|6.3|7.08|6.28|7.1|6.3|7.08|6.28|0
1630509210000|2021-09-01 15:13:30|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630509220000|2021-09-01 15:13:40|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630509230000|2021-09-01 15:13:50|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630509250000|2021-09-01 15:14:10|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630509270000|2021-09-01 15:14:30|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630509290000|2021-09-01 15:14:50|7.08|6.28|7.04|6.24|7.08|6.28|7.04|6.24|0
1630509300000|2021-09-01 15:15:00|7.06|6.26|7.06|6.26|7.06|6.26|7.05|6.25|0
1630509310000|2021-09-01 15:15:10|7.04|6.24|7.03|6.23|7.04|6.24|7.03|6.23|0
1630509320000|2021-09-01 15:15:20|7.04|6.24|7.03|6.23|7.04|6.24|7.03|6.23|0
1630509330000|2021-09-01 15:15:30|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630509340000|2021-09-01 15:15:40|7.02|6.22|7.01|6.21|7.02|6.22|7.01|6.21|0
1630509350000|2021-09-01 15:15:50|6.99|6.19|7.01|6.21|7.01|6.21|6.99|6.19|0
1630509370000|2021-09-01 15:16:10|7.02|6.22|7.04|6.24|7.04|6.24|7.02|6.22|0
1630509380000|2021-09-01 15:16:20|7.06|6.26|7.08|6.28|7.08|6.28|7.06|6.26|0
1630509390000|2021-09-01 15:16:30|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630509400000|2021-09-01 15:16:40|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630509410000|2021-09-01 15:16:50|7.04|6.24|7.07|6.27|7.08|6.28|7.04|6.24|0
1630509420000|2021-09-01 15:17:00|7.06|6.26|7.08|6.28|7.08|6.28|7.06|6.26|0
1630509430000|2021-09-01 15:17:10|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630509440000|2021-09-01 15:17:20|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630509450000|2021-09-01 15:17:30|7.13|6.33|7.12|6.32|7.13|6.33|7.12|6.32|0
1630509460000|2021-09-01 15:17:40|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630509470000|2021-09-01 15:17:50|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1630509480000|2021-09-01 15:18:00|7.13|6.33|7.12|6.32|7.13|6.33|7.12|6.32|0
1630509500000|2021-09-01 15:18:20|7.13|6.33|7.15|6.35|7.15|6.35|7.13|6.33|0
1630509510000|2021-09-01 15:18:30|7.13|6.33|7.15|6.35|7.17|6.37|7.13|6.33|0
1630509520000|2021-09-01 15:18:40|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630509530000|2021-09-01 15:18:50|7.11|6.31|7.15|6.35|7.15|6.35|7.11|6.31|0
1630509540000|2021-09-01 15:19:00|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630509550000|2021-09-01 15:19:10|7.15|6.35|7.13|6.33|7.15|6.35|7.13|6.33|0
1630509570000|2021-09-01 15:19:30|7.11|6.31|7.13|6.33|7.13|6.33|7.11|6.31|0
1630509580000|2021-09-01 15:19:40|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630509600000|2021-09-01 15:20:00|7.1|6.3|7.11|6.31|7.11|6.31|7.1|6.3|0
1630509610000|2021-09-01 15:20:10|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630509620000|2021-09-01 15:20:20|7.15|6.35|7.15|6.35|7.15|6.35|7.13|6.33|0
1630509630000|2021-09-01 15:20:30|7.17|6.37|7.15|6.35|7.17|6.37|7.15|6.35|0
1630509640000|2021-09-01 15:20:40|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630509660000|2021-09-01 15:21:00|7.17|6.37|7.17|6.37|7.17|6.37|7.15|6.35|0
1630509670000|2021-09-01 15:21:10|7.19|6.39|7.22|6.42|7.22|6.42|7.19|6.39|0
1630509680000|2021-09-01 15:21:20|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630509690000|2021-09-01 15:21:30|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630509700000|2021-09-01 15:21:40|7.26|6.46|7.26|6.46|7.28|6.48|7.26|6.46|0
1630509710000|2021-09-01 15:21:50|7.24|6.44|7.24|6.44|7.24|6.44|7.22|6.42|0
1630509730000|2021-09-01 15:22:10|7.26|6.46|7.24|6.44|7.26|6.46|7.24|6.44|0
1630509740000|2021-09-01 15:22:20|7.26|6.46|7.26|6.46|7.28|6.48|7.26|6.46|0
1630509760000|2021-09-01 15:22:40|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630509770000|2021-09-01 15:22:50|7.22|6.42|7.22|6.42|7.24|6.44|7.22|6.42|0
1630509800000|2021-09-01 15:23:20|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630509820000|2021-09-01 15:23:40|7.22|6.42|7.19|6.39|7.22|6.42|7.19|6.39|0
1630509840000|2021-09-01 15:24:00|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630509860000|2021-09-01 15:24:20|7.19|6.39|7.19|6.39|7.19|6.39|7.19|6.39|0
1630509870000|2021-09-01 15:24:30|7.2|6.4|7.2|6.4|7.2|6.4|7.19|6.39|0
1630509890000|2021-09-01 15:24:50|7.21|6.41|7.22|6.42|7.22|6.42|7.21|6.41|0
1630509900000|2021-09-01 15:25:00|7.23|6.43|7.22|6.42|7.23|6.43|7.22|6.42|0
1630509910000|2021-09-01 15:25:10|7.24|6.44|7.24|6.44|7.24|6.44|7.22|6.42|0
1630509940000|2021-09-01 15:25:40|7.22|6.42|7.22|6.42|7.22|6.42|7.2|6.4|0
1630509960000|2021-09-01 15:26:00|7.2|6.4|7.2|6.4|7.22|6.42|7.2|6.4|0
1630509970000|2021-09-01 15:26:10|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630509980000|2021-09-01 15:26:20|7.2|6.4|7.2|6.4|7.2|6.4|7.18|6.38|0
1630510000000|2021-09-01 15:26:40|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630510010000|2021-09-01 15:26:50|7.24|6.44|7.24|6.44|7.24|6.44|7.22|6.42|0
1630510020000|2021-09-01 15:27:00|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630510030000|2021-09-01 15:27:10|7.24|6.44|7.22|6.42|7.24|6.44|7.22|6.42|0
1630510040000|2021-09-01 15:27:20|7.23|6.43|7.22|6.42|7.23|6.43|7.22|6.42|0
1630510050000|2021-09-01 15:27:30|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630510080000|2021-09-01 15:28:00|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630510100000|2021-09-01 15:28:20|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630510110000|2021-09-01 15:28:30|7.18|6.38|7.16|6.36|7.18|6.38|7.16|6.36|0
1630510120000|2021-09-01 15:28:40|7.15|6.35|7.14|6.34|7.15|6.35|7.14|6.34|0
1630510130000|2021-09-01 15:28:50|7.15|6.35|7.15|6.35|7.15|6.35|7.13|6.33|0
1630510140000|2021-09-01 15:29:00|7.14|6.34|7.13|6.33|7.15|6.35|7.13|6.33|0
1630510150000|2021-09-01 15:29:10|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1630510160000|2021-09-01 15:29:20|7.13|6.33|7.11|6.31|7.13|6.33|7.09|6.29|0
1630510170000|2021-09-01 15:29:30|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630510180000|2021-09-01 15:29:40|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630510190000|2021-09-01 15:29:50|7.13|6.33|7.13|6.33|7.15|6.35|7.13|6.33|0
1630510200000|2021-09-01 15:30:00|7.14|6.34|7.13|6.33|7.14|6.34|7.13|6.33|0
1630510210000|2021-09-01 15:30:10|7.11|6.31|7.13|6.33|7.13|6.33|7.11|6.31|0
1630510230000|2021-09-01 15:30:30|7.14|6.34|7.13|6.33|7.15|6.35|7.13|6.33|0
1630510240000|2021-09-01 15:30:40|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630510250000|2021-09-01 15:30:50|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630510260000|2021-09-01 15:31:00|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630510270000|2021-09-01 15:31:10|7.07|6.27|7.03|6.23|7.07|6.27|7.03|6.23|0
1630510290000|2021-09-01 15:31:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630510300000|2021-09-01 15:31:40|7.03|6.23|7.03|6.23|7.03|6.23|7.02|6.22|0
1630510310000|2021-09-01 15:31:50|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630510320000|2021-09-01 15:32:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630510330000|2021-09-01 15:32:10|7.05|6.25|7.05|6.25|7.05|6.25|7.03|6.23|0
1630510340000|2021-09-01 15:32:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630510350000|2021-09-01 15:32:30|7.09|6.29|7.09|6.29|7.09|6.29|7.07|6.27|0
1630510360000|2021-09-01 15:32:40|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630510370000|2021-09-01 15:32:50|7.05|6.25|7.06|6.26|7.07|6.27|7.05|6.25|0
1630510380000|2021-09-01 15:33:00|7.05|6.25|7.05|6.25|7.07|6.27|7.05|6.25|0
1630510390000|2021-09-01 15:33:10|7.03|6.23|7.03|6.23|7.05|6.25|7.03|6.23|0
1630510400000|2021-09-01 15:33:20|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630510410000|2021-09-01 15:33:30|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630510420000|2021-09-01 15:33:40|7.03|6.23|7.01|6.21|7.03|6.23|7.01|6.21|0
1630510430000|2021-09-01 15:33:50|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630510440000|2021-09-01 15:34:00|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630510450000|2021-09-01 15:34:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630510470000|2021-09-01 15:34:30|6.99|6.19|6.98|6.18|6.99|6.19|6.98|6.18|0
1630510480000|2021-09-01 15:34:40|7|6.2|7.01|6.21|7.01|6.21|7|6.2|0
1630510490000|2021-09-01 15:34:50|7|6.2|7|6.2|7.01|6.21|7|6.2|0
1630510500000|2021-09-01 15:35:00|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630510510000|2021-09-01 15:35:10|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630510520000|2021-09-01 15:35:20|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630510530000|2021-09-01 15:35:30|7.02|6.22|7.01|6.21|7.02|6.22|7.01|6.21|0
1630510540000|2021-09-01 15:35:40|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630510550000|2021-09-01 15:35:50|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630510560000|2021-09-01 15:36:00|7.04|6.24|7.03|6.23|7.05|6.25|7.03|6.23|0
1630510570000|2021-09-01 15:36:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630510580000|2021-09-01 15:36:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630510590000|2021-09-01 15:36:30|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1630510620000|2021-09-01 15:37:00|7.01|6.21|6.98|6.18|7.01|6.21|6.98|6.18|0
1630510630000|2021-09-01 15:37:10|6.99|6.19|6.98|6.18|6.99|6.19|6.98|6.18|0
1630510640000|2021-09-01 15:37:20|6.99|6.19|7.01|6.21|7.01|6.21|6.99|6.19|0
1630510660000|2021-09-01 15:37:40|6.99|6.19|7.01|6.21|7.01|6.21|6.99|6.19|0
1630510670000|2021-09-01 15:37:50|7.03|6.23|7.01|6.21|7.03|6.23|7.01|6.21|0
1630510680000|2021-09-01 15:38:00|7.03|6.23|7.01|6.21|7.03|6.23|7.01|6.21|0
1630510690000|2021-09-01 15:38:10|6.99|6.19|6.99|6.19|6.99|6.19|6.99|6.19|0
1630510700000|2021-09-01 15:38:20|7|6.2|7.01|6.21|7.01|6.21|7|6.2|0
1630510720000|2021-09-01 15:38:40|6.99|6.19|6.99|6.19|7.01|6.21|6.99|6.19|0
1630510740000|2021-09-01 15:39:00|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630510750000|2021-09-01 15:39:10|6.99|6.19|7.03|6.23|7.03|6.23|6.99|6.19|0
1630510770000|2021-09-01 15:39:30|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630510780000|2021-09-01 15:39:40|7.03|6.23|7.03|6.23|7.05|6.25|7.03|6.23|0
1630510790000|2021-09-01 15:39:50|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630510800000|2021-09-01 15:40:00|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630510810000|2021-09-01 15:40:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630510820000|2021-09-01 15:40:20|7.06|6.26|7.05|6.25|7.06|6.26|7.05|6.25|0
1630510830000|2021-09-01 15:40:30|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630510840000|2021-09-01 15:40:40|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630510860000|2021-09-01 15:41:00|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630510870000|2021-09-01 15:41:10|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630510880000|2021-09-01 15:41:20|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630510890000|2021-09-01 15:41:30|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630510910000|2021-09-01 15:41:50|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630510920000|2021-09-01 15:42:00|7.09|6.29|7.08|6.28|7.09|6.29|7.08|6.28|0
1630510930000|2021-09-01 15:42:10|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630510950000|2021-09-01 15:42:30|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630510960000|2021-09-01 15:42:40|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630510970000|2021-09-01 15:42:50|7.06|6.26|7.05|6.25|7.06|6.26|7.05|6.25|0
1630510990000|2021-09-01 15:43:10|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511020000|2021-09-01 15:43:40|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511030000|2021-09-01 15:43:50|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630511050000|2021-09-01 15:44:10|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511080000|2021-09-01 15:44:40|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630511090000|2021-09-01 15:44:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630511110000|2021-09-01 15:45:10|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511120000|2021-09-01 15:45:20|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511130000|2021-09-01 15:45:30|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511140000|2021-09-01 15:45:40|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630511160000|2021-09-01 15:46:00|7.06|6.26|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511170000|2021-09-01 15:46:10|7.08|6.28|7.07|6.27|7.08|6.28|7.07|6.27|0
1630511180000|2021-09-01 15:46:20|7.06|6.26|7.08|6.28|7.08|6.28|7.06|6.26|0
1630511190000|2021-09-01 15:46:30|7.1|6.3|7.06|6.26|7.1|6.3|7.06|6.26|0
1630511200000|2021-09-01 15:46:40|7.07|6.27|7.06|6.26|7.07|6.27|7.06|6.26|0
1630511210000|2021-09-01 15:46:50|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630511220000|2021-09-01 15:47:00|7.05|6.25|7.06|6.26|7.06|6.26|7.05|6.25|0
1630511230000|2021-09-01 15:47:10|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511240000|2021-09-01 15:47:20|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511260000|2021-09-01 15:47:40|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630511280000|2021-09-01 15:48:00|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630511290000|2021-09-01 15:48:10|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1630511300000|2021-09-01 15:48:20|7.13|6.33|7.12|6.32|7.13|6.33|7.12|6.32|0
1630511320000|2021-09-01 15:48:40|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630511330000|2021-09-01 15:48:50|7.08|6.28|7.1|6.3|7.1|6.3|7.08|6.28|0
1630511340000|2021-09-01 15:49:00|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511350000|2021-09-01 15:49:10|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630511360000|2021-09-01 15:49:20|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630511370000|2021-09-01 15:49:30|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630511380000|2021-09-01 15:49:40|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630511390000|2021-09-01 15:49:50|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630511400000|2021-09-01 15:50:00|7.09|6.29|7.1|6.3|7.1|6.3|7.09|6.29|0
1630511430000|2021-09-01 15:50:30|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511440000|2021-09-01 15:50:40|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630511450000|2021-09-01 15:50:50|7.11|6.31|7.1|6.3|7.11|6.31|7.1|6.3|0
1630511460000|2021-09-01 15:51:00|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630511470000|2021-09-01 15:51:10|7.06|6.26|7.06|6.26|7.08|6.28|7.06|6.26|0
1630511480000|2021-09-01 15:51:20|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630511490000|2021-09-01 15:51:30|7.05|6.25|7.04|6.24|7.06|6.26|7.04|6.24|0
1630511510000|2021-09-01 15:51:50|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630511520000|2021-09-01 15:52:00|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511530000|2021-09-01 15:52:10|7|6.2|7|6.2|7.02|6.22|7|6.2|0
1630511540000|2021-09-01 15:52:20|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511580000|2021-09-01 15:53:00|7.03|6.23|7.04|6.24|7.04|6.24|7.03|6.23|0
1630511590000|2021-09-01 15:53:10|7.03|6.23|7.02|6.22|7.03|6.23|7.02|6.22|0
1630511600000|2021-09-01 15:53:20|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630511610000|2021-09-01 15:53:30|7.03|6.23|7.04|6.24|7.04|6.24|7.02|6.22|0
1630511620000|2021-09-01 15:53:40|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511650000|2021-09-01 15:54:10|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630511690000|2021-09-01 15:54:50|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630511700000|2021-09-01 15:55:00|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511710000|2021-09-01 15:55:10|7|6.2|7|6.2|7|6.2|7|6.2|0
1630511740000|2021-09-01 15:55:40|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630511790000|2021-09-01 15:56:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630511800000|2021-09-01 15:56:40|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511840000|2021-09-01 15:57:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630511850000|2021-09-01 15:57:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630511880000|2021-09-01 15:58:00|7.02|6.22|7.02|6.22|7.02|6.22|7|6.2|0
1630511890000|2021-09-01 15:58:10|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630511900000|2021-09-01 15:58:20|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630511930000|2021-09-01 15:58:50|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630511940000|2021-09-01 15:59:00|6.77|5.97|6.78|5.98|6.78|5.98|6.77|5.97|0
1630511950000|2021-09-01 15:59:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630511970000|2021-09-01 15:59:30|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630512000000|2021-09-01 16:00:00|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630512010000|2021-09-01 16:00:10|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630512020000|2021-09-01 16:00:20|6.8|6|6.83|6.03|6.83|6.03|6.8|6|0
1630512030000|2021-09-01 16:00:30|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630512040000|2021-09-01 16:00:40|6.8|6|6.77|5.97|6.8|6|6.77|5.97|0
1630512050000|2021-09-01 16:00:50|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630512070000|2021-09-01 16:01:10|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630512080000|2021-09-01 16:01:20|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630512090000|2021-09-01 16:01:30|6.9|6.1|6.94|6.14|6.94|6.14|6.9|6.1|0
1630512110000|2021-09-01 16:01:50|6.92|6.12|6.9|6.1|6.92|6.12|6.9|6.1|0
1630512120000|2021-09-01 16:02:00|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630512130000|2021-09-01 16:02:10|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630512140000|2021-09-01 16:02:20|6.87|6.07|6.87|6.07|6.88|6.08|6.87|6.07|0
1630512150000|2021-09-01 16:02:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630512160000|2021-09-01 16:02:40|6.86|6.06|6.87|6.07|6.87|6.07|6.85|6.05|0
1630512180000|2021-09-01 16:03:00|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630512200000|2021-09-01 16:03:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630512210000|2021-09-01 16:03:30|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630512230000|2021-09-01 16:03:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630512240000|2021-09-01 16:04:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630512250000|2021-09-01 16:04:10|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630512270000|2021-09-01 16:04:30|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630512280000|2021-09-01 16:04:40|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630512340000|2021-09-01 16:05:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630512370000|2021-09-01 16:06:10|6.84|6.04|6.84|6.04|6.84|6.04|6.84|6.04|0
1630512380000|2021-09-01 16:06:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630512420000|2021-09-01 16:07:00|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630512430000|2021-09-01 16:07:10|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630512480000|2021-09-01 16:08:00|6.8|6|6.81|6.01|6.81|6.01|6.79|5.99|0
1630512500000|2021-09-01 16:08:20|6.83|6.03|6.79|5.99|6.83|6.03|6.79|5.99|0
1630512550000|2021-09-01 16:09:10|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630512560000|2021-09-01 16:09:20|6.79|5.99|6.77|5.97|6.79|5.99|6.77|5.97|0
1630512580000|2021-09-01 16:09:40|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630512600000|2021-09-01 16:10:00|6.81|6.01|6.79|5.99|6.81|6.01|6.79|5.99|0
1630512750000|2021-09-01 16:12:30|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630512780000|2021-09-01 16:13:00|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630512800000|2021-09-01 16:13:20|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630512810000|2021-09-01 16:13:30|6.75|5.95|6.77|5.97|6.77|5.97|6.75|5.95|0
1630512830000|2021-09-01 16:13:50|6.75|5.95|6.77|5.97|6.77|5.97|6.75|5.95|0
1630512870000|2021-09-01 16:14:30|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630512890000|2021-09-01 16:14:50|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630512930000|2021-09-01 16:15:30|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630512940000|2021-09-01 16:15:40|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630512950000|2021-09-01 16:15:50|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630512960000|2021-09-01 16:16:00|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630513000000|2021-09-01 16:16:40|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630513030000|2021-09-01 16:17:10|6.78|5.98|6.79|5.99|6.79|5.99|6.78|5.98|0
1630513040000|2021-09-01 16:17:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630513070000|2021-09-01 16:17:50|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630513080000|2021-09-01 16:18:00|6.79|5.99|6.79|5.99|6.79|5.99|6.79|5.99|0
1630513100000|2021-09-01 16:18:20|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630513110000|2021-09-01 16:18:30|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630513120000|2021-09-01 16:18:40|6.77|5.97|6.75|5.95|6.77|5.97|6.75|5.95|0
1630513130000|2021-09-01 16:18:50|6.76|5.96|6.77|5.97|6.77|5.97|6.76|5.96|0
1630513150000|2021-09-01 16:19:10|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630513170000|2021-09-01 16:19:30|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630513250000|2021-09-01 16:20:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630513330000|2021-09-01 16:22:10|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1630513340000|2021-09-01 16:22:20|6.75|5.95|6.74|5.94|6.75|5.95|6.74|5.94|0
1630513350000|2021-09-01 16:22:30|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630513370000|2021-09-01 16:22:50|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630513390000|2021-09-01 16:23:10|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630513400000|2021-09-01 16:23:20|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630513410000|2021-09-01 16:23:30|6.74|5.94|6.75|5.95|6.75|5.95|6.74|5.94|0
1630513490000|2021-09-01 16:24:50|6.73|5.93|6.73|5.93|6.74|5.94|6.73|5.93|0
1630513500000|2021-09-01 16:25:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630513520000|2021-09-01 16:25:20|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630513530000|2021-09-01 16:25:30|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630513540000|2021-09-01 16:25:40|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630513550000|2021-09-01 16:25:50|6.8|6|6.8|6|6.8|6|6.78|5.98|0
1630513560000|2021-09-01 16:26:00|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630513570000|2021-09-01 16:26:10|6.81|6.01|6.82|6.02|6.82|6.02|6.81|6.01|0
1630513580000|2021-09-01 16:26:20|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630513590000|2021-09-01 16:26:30|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630513600000|2021-09-01 16:26:40|6.83|6.03|6.8|6|6.83|6.03|6.8|6|0
1630513620000|2021-09-01 16:27:00|6.78|5.98|6.78|5.98|6.78|5.98|6.76|5.96|0
1630513640000|2021-09-01 16:27:20|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630513650000|2021-09-01 16:27:30|6.78|5.98|6.78|5.98|6.78|5.98|6.76|5.96|0
1630513670000|2021-09-01 16:27:50|6.76|5.96|6.8|6|6.8|6|6.76|5.96|0
1630513680000|2021-09-01 16:28:00|6.78|5.98|6.78|5.98|6.78|5.98|6.78|5.98|0
1630513690000|2021-09-01 16:28:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630513710000|2021-09-01 16:28:30|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630513770000|2021-09-01 16:29:30|6.73|5.93|6.73|5.93|6.73|5.93|6.73|5.93|0
1630513800000|2021-09-01 16:30:00|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630513850000|2021-09-01 16:30:50|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630513860000|2021-09-01 16:31:00|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630513920000|2021-09-01 16:32:00|6.73|5.93|6.74|5.94|6.74|5.94|6.73|5.93|0
1630513930000|2021-09-01 16:32:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1630513950000|2021-09-01 16:32:30|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1630513960000|2021-09-01 16:32:40|6.73|5.93|6.74|5.94|6.74|5.94|6.73|5.93|0
1630513970000|2021-09-01 16:32:50|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1630514020000|2021-09-01 16:33:40|6.71|5.91|6.72|5.92|6.72|5.92|6.71|5.91|0
1630514040000|2021-09-01 16:34:00|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630514050000|2021-09-01 16:34:10|6.7|5.9|6.69|5.89|6.7|5.9|6.69|5.89|0
1630514060000|2021-09-01 16:34:20|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630514080000|2021-09-01 16:34:40|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630514090000|2021-09-01 16:34:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630514110000|2021-09-01 16:35:10|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1630514120000|2021-09-01 16:35:20|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1630514140000|2021-09-01 16:35:40|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630514150000|2021-09-01 16:35:50|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630514160000|2021-09-01 16:36:00|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1630514190000|2021-09-01 16:36:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514200000|2021-09-01 16:36:40|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630514210000|2021-09-01 16:36:50|6.63|5.83|6.63|5.83|6.65|5.85|6.63|5.83|0
1630514260000|2021-09-01 16:37:40|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630514270000|2021-09-01 16:37:50|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514290000|2021-09-01 16:38:10|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630514300000|2021-09-01 16:38:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630514310000|2021-09-01 16:38:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514320000|2021-09-01 16:38:40|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630514330000|2021-09-01 16:38:50|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1630514340000|2021-09-01 16:39:00|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1630514350000|2021-09-01 16:39:10|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1630514370000|2021-09-01 16:39:30|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1630514390000|2021-09-01 16:39:50|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630514400000|2021-09-01 16:40:00|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1630514420000|2021-09-01 16:40:20|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630514430000|2021-09-01 16:40:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630514440000|2021-09-01 16:40:40|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1630514450000|2021-09-01 16:40:50|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514480000|2021-09-01 16:41:20|6.61|5.81|6.63|5.83|6.63|5.83|6.61|5.81|0
1630514490000|2021-09-01 16:41:30|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630514500000|2021-09-01 16:41:40|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1630514510000|2021-09-01 16:41:50|6.63|5.83|6.67|5.87|6.67|5.87|6.63|5.83|0
1630514540000|2021-09-01 16:42:20|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630514550000|2021-09-01 16:42:30|6.67|5.87|6.68|5.88|6.68|5.88|6.67|5.87|0
1630514570000|2021-09-01 16:42:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630514680000|2021-09-01 16:44:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630514720000|2021-09-01 16:45:20|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1630514730000|2021-09-01 16:45:30|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1630514810000|2021-09-01 16:46:50|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630514820000|2021-09-01 16:47:00|6.64|5.84|6.63|5.83|6.65|5.85|6.63|5.83|0
1630514850000|2021-09-01 16:47:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630514860000|2021-09-01 16:47:40|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514870000|2021-09-01 16:47:50|6.61|5.81|6.63|5.83|6.63|5.83|6.61|5.81|0
1630514890000|2021-09-01 16:48:10|6.61|5.81|6.63|5.83|6.63|5.83|6.61|5.81|0
1630514900000|2021-09-01 16:48:20|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630514910000|2021-09-01 16:48:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514940000|2021-09-01 16:49:00|6.65|5.85|6.63|5.83|6.65|5.85|6.63|5.83|0
1630514960000|2021-09-01 16:49:20|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630514970000|2021-09-01 16:49:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630514980000|2021-09-01 16:49:40|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630514990000|2021-09-01 16:49:50|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630515010000|2021-09-01 16:50:10|6.58|5.78|6.57|5.77|6.58|5.78|6.57|5.77|0
1630515040000|2021-09-01 16:50:40|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1630515060000|2021-09-01 16:51:00|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630515070000|2021-09-01 16:51:10|6.59|5.79|6.57|5.77|6.59|5.79|6.57|5.77|0
1630515080000|2021-09-01 16:51:20|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630515090000|2021-09-01 16:51:30|6.57|5.77|6.56|5.76|6.57|5.77|6.56|5.76|0
1630515120000|2021-09-01 16:52:00|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630515130000|2021-09-01 16:52:10|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630515150000|2021-09-01 16:52:30|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630515160000|2021-09-01 16:52:40|6.56|5.76|6.55|5.75|6.56|5.76|6.55|5.75|0
1630515170000|2021-09-01 16:52:50|6.54|5.74|6.56|5.76|6.56|5.76|6.54|5.74|0
1630515190000|2021-09-01 16:53:10|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1630515220000|2021-09-01 16:53:40|6.56|5.76|6.56|5.76|6.56|5.76|6.54|5.74|0
1630515250000|2021-09-01 16:54:10|6.55|5.75|6.56|5.76|6.56|5.76|6.55|5.75|0
1630515290000|2021-09-01 16:54:50|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1630515300000|2021-09-01 16:55:00|6.56|5.76|6.55|5.75|6.56|5.76|6.55|5.75|0
1630515310000|2021-09-01 16:55:10|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1630515340000|2021-09-01 16:55:40|6.55|5.75|6.54|5.74|6.55|5.75|6.54|5.74|0
1630515350000|2021-09-01 16:55:50|6.55|5.75|6.54|5.74|6.55|5.75|6.54|5.74|0
1630515360000|2021-09-01 16:56:00|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1630515430000|2021-09-01 16:57:10|6.5|5.7|6.52|5.72|6.52|5.72|6.5|5.7|0
1630515450000|2021-09-01 16:57:30|6.5|5.7|6.49|5.69|6.5|5.7|6.49|5.69|0
1630515460000|2021-09-01 16:57:40|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630515480000|2021-09-01 16:58:00|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630515520000|2021-09-01 16:58:40|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630515580000|2021-09-01 16:59:40|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630515600000|2021-09-01 17:00:00|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630515620000|2021-09-01 17:00:20|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630515630000|2021-09-01 17:00:30|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630515650000|2021-09-01 17:00:50|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630515660000|2021-09-01 17:01:00|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630515670000|2021-09-01 17:01:10|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630515680000|2021-09-01 17:01:20|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1630515700000|2021-09-01 17:01:40|6.5|5.7|6.52|5.72|6.52|5.72|6.5|5.7|0
1630515730000|2021-09-01 17:02:10|6.53|5.73|6.52|5.72|6.53|5.73|6.52|5.72|0
1630515800000|2021-09-01 17:03:20|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1630515860000|2021-09-01 17:04:20|6.52|5.72|5.88|5.08|6.52|5.72|5.88|5.08|0
1630515870000|2021-09-01 17:04:30|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1630515890000|2021-09-01 17:04:50|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630515900000|2021-09-01 17:05:00|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630515910000|2021-09-01 17:05:10|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630515920000|2021-09-01 17:05:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630515930000|2021-09-01 17:05:30|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630515950000|2021-09-01 17:05:50|5.86|5.06|5.87|5.07|5.87|5.07|5.86|5.06|0
1630515960000|2021-09-01 17:06:00|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630515970000|2021-09-01 17:06:10|5.85|5.05|5.87|5.07|5.87|5.07|5.85|5.05|0
1630515990000|2021-09-01 17:06:30|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516030000|2021-09-01 17:07:10|5.9|5.1|5.88|5.08|5.9|5.1|5.88|5.08|0
1630516080000|2021-09-01 17:08:00|5.9|5.1|5.88|5.08|5.9|5.1|5.88|5.08|0
1630516090000|2021-09-01 17:08:10|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630516100000|2021-09-01 17:08:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516130000|2021-09-01 17:08:50|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1630516140000|2021-09-01 17:09:00|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1630516150000|2021-09-01 17:09:10|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1630516190000|2021-09-01 17:09:50|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1630516240000|2021-09-01 17:10:40|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630516250000|2021-09-01 17:10:50|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1630516260000|2021-09-01 17:11:00|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630516270000|2021-09-01 17:11:10|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1630516280000|2021-09-01 17:11:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516300000|2021-09-01 17:11:40|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630516320000|2021-09-01 17:12:00|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1630516340000|2021-09-01 17:12:20|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630516350000|2021-09-01 17:12:30|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630516370000|2021-09-01 17:12:50|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630516460000|2021-09-01 17:14:20|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630516470000|2021-09-01 17:14:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630516480000|2021-09-01 17:14:40|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516560000|2021-09-01 17:16:00|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630516580000|2021-09-01 17:16:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516650000|2021-09-01 17:17:30|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1630516680000|2021-09-01 17:18:00|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1630516700000|2021-09-01 17:18:20|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630516760000|2021-09-01 17:19:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516830000|2021-09-01 17:20:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630516860000|2021-09-01 17:21:00|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630516870000|2021-09-01 17:21:10|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630516910000|2021-09-01 17:21:50|5.88|5.08|5.87|5.07|5.89|5.09|5.87|5.07|0
1630516970000|2021-09-01 17:22:50|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630517000000|2021-09-01 17:23:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630517050000|2021-09-01 17:24:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630517060000|2021-09-01 17:24:20|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1630517080000|2021-09-01 17:24:40|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630517130000|2021-09-01 17:25:30|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630517190000|2021-09-01 17:26:30|5.82|5.02|5.81|5.01|5.82|5.02|5.81|5.01|0
1630517200000|2021-09-01 17:26:40|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630517230000|2021-09-01 17:27:10|5.84|5.04|5.86|5.06|5.86|5.06|5.84|5.04|0
1630517240000|2021-09-01 17:27:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630517250000|2021-09-01 17:27:30|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1630517260000|2021-09-01 17:27:40|5.86|5.06|5.86|5.06|5.86|5.06|5.84|5.04|0
1630517270000|2021-09-01 17:27:50|5.84|5.04|5.84|5.04|5.86|5.06|5.84|5.04|0
1630517280000|2021-09-01 17:28:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630517320000|2021-09-01 17:28:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630517350000|2021-09-01 17:29:10|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630517360000|2021-09-01 17:29:20|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630517370000|2021-09-01 17:29:30|5.82|5.02|5.82|5.02|5.82|5.02|5.81|5.01|0
1630517380000|2021-09-01 17:29:40|5.81|5.01|5.81|5.01|5.82|5.02|5.81|5.01|0
1630517390000|2021-09-01 17:29:50|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1630517400000|2021-09-01 17:30:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630517410000|2021-09-01 17:30:10|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630517440000|2021-09-01 17:30:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630517460000|2021-09-01 17:31:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630517470000|2021-09-01 17:31:10|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630517510000|2021-09-01 17:31:50|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517540000|2021-09-01 17:32:20|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1630517560000|2021-09-01 17:32:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630517600000|2021-09-01 17:33:20|5.77|4.97|5.79|4.99|5.79|4.99|5.77|4.97|0
1630517610000|2021-09-01 17:33:30|5.77|4.97|5.77|4.97|5.79|4.99|5.77|4.97|0
1630517620000|2021-09-01 17:33:40|5.78|4.98|5.79|4.99|5.79|4.99|5.78|4.98|0
1630517630000|2021-09-01 17:33:50|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517720000|2021-09-01 17:35:20|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630517760000|2021-09-01 17:36:00|5.75|4.95|5.76|4.96|5.76|4.96|5.74|4.94|0
1630517780000|2021-09-01 17:36:20|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517790000|2021-09-01 17:36:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630517800000|2021-09-01 17:36:40|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517810000|2021-09-01 17:36:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630517820000|2021-09-01 17:37:00|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517830000|2021-09-01 17:37:10|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1630517880000|2021-09-01 17:38:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630517890000|2021-09-01 17:38:10|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630517910000|2021-09-01 17:38:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630517930000|2021-09-01 17:38:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1630518030000|2021-09-01 17:40:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630518060000|2021-09-01 17:41:00|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518110000|2021-09-01 17:41:50|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630518120000|2021-09-01 17:42:00|5.8|5|5.82|5.02|5.82|5.02|5.8|5|0
1630518130000|2021-09-01 17:42:10|5.8|5|5.8|5|5.8|5|5.8|5|0
1630518140000|2021-09-01 17:42:20|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1630518150000|2021-09-01 17:42:30|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1630518160000|2021-09-01 17:42:40|5.8|5|5.8|5|5.8|5|5.8|5|0
1630518170000|2021-09-01 17:42:50|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1630518180000|2021-09-01 17:43:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630518220000|2021-09-01 17:43:40|5.77|4.97|5.78|4.98|5.78|4.98|5.77|4.97|0
1630518230000|2021-09-01 17:43:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630518240000|2021-09-01 17:44:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1630518310000|2021-09-01 17:45:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630518320000|2021-09-01 17:45:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1630518330000|2021-09-01 17:45:30|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1630518390000|2021-09-01 17:46:30|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630518410000|2021-09-01 17:46:50|5.82|5.02|5.81|5.01|5.82|5.02|5.81|5.01|0
1630518420000|2021-09-01 17:47:00|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630518430000|2021-09-01 17:47:10|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630518450000|2021-09-01 17:47:30|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630518470000|2021-09-01 17:47:50|5.82|5.02|5.81|5.01|5.82|5.02|5.81|5.01|0
1630518480000|2021-09-01 17:48:00|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518490000|2021-09-01 17:48:10|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630518500000|2021-09-01 17:48:20|5.86|5.06|5.85|5.05|5.86|5.06|5.85|5.05|0
1630518510000|2021-09-01 17:48:30|5.84|5.04|5.84|5.04|5.86|5.06|5.84|5.04|0
1630518560000|2021-09-01 17:49:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518570000|2021-09-01 17:49:30|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630518580000|2021-09-01 17:49:40|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518620000|2021-09-01 17:50:20|5.84|5.04|5.84|5.04|5.84|5.04|5.83|5.03|0
1630518680000|2021-09-01 17:51:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518710000|2021-09-01 17:51:50|5.81|5.01|5.83|5.03|5.83|5.03|5.81|5.01|0
1630518810000|2021-09-01 17:53:30|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630518840000|2021-09-01 17:54:00|5.85|5.05|5.84|5.04|5.86|5.06|5.84|5.04|0
1630518880000|2021-09-01 17:54:40|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630518890000|2021-09-01 17:54:50|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630518900000|2021-09-01 17:55:00|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630518910000|2021-09-01 17:55:10|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630518930000|2021-09-01 17:55:30|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630518980000|2021-09-01 17:56:20|5.81|5.01|5.81|5.01|5.82|5.02|5.81|5.01|0
1630519010000|2021-09-01 17:56:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1630519020000|2021-09-01 17:57:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630519120000|2021-09-01 17:58:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630519150000|2021-09-01 17:59:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630519170000|2021-09-01 17:59:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630519180000|2021-09-01 17:59:40|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630519190000|2021-09-01 17:59:50|5.79|4.99|5.79|4.99|5.79|4.99|5.78|4.98|0
1630519200000|2021-09-01 18:00:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630519220000|2021-09-01 18:00:20|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630519260000|2021-09-01 18:01:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630519290000|2021-09-01 18:01:30|5.82|5.02|5.81|5.01|5.82|5.02|5.81|5.01|0
1630519300000|2021-09-01 18:01:40|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630519320000|2021-09-01 18:02:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630519400000|2021-09-01 18:03:20|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630519410000|2021-09-01 18:03:30|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1630519420000|2021-09-01 18:03:40|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1630519430000|2021-09-01 18:03:50|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630519460000|2021-09-01 18:04:20|5.8|5|5.82|5.02|5.82|5.02|5.8|5|0
1630519500000|2021-09-01 18:05:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1630519510000|2021-09-01 18:05:10|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630519600000|2021-09-01 18:06:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630519640000|2021-09-01 18:07:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630519740000|2021-09-01 18:09:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630519750000|2021-09-01 18:09:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630519780000|2021-09-01 18:09:40|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630519800000|2021-09-01 18:10:00|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1630519810000|2021-09-01 18:10:10|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630519870000|2021-09-01 18:11:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630520010000|2021-09-01 18:13:30|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1630520020000|2021-09-01 18:13:40|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1630520030000|2021-09-01 18:13:50|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1630520060000|2021-09-01 18:14:20|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1630520080000|2021-09-01 18:14:40|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630520130000|2021-09-01 18:15:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630520200000|2021-09-01 18:16:40|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630520240000|2021-09-01 18:17:20|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630520250000|2021-09-01 18:17:30|5.88|5.08|5.89|5.09|5.89|5.09|5.88|5.08|0
1630520280000|2021-09-01 18:18:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520290000|2021-09-01 18:18:10|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630520300000|2021-09-01 18:18:20|5.91|5.11|5.89|5.09|5.91|5.11|5.89|5.09|0
1630520320000|2021-09-01 18:18:40|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630520370000|2021-09-01 18:19:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630520390000|2021-09-01 18:19:50|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520400000|2021-09-01 18:20:00|5.9|5.1|5.91|5.11|5.91|5.11|5.9|5.1|0
1630520410000|2021-09-01 18:20:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630520420000|2021-09-01 18:20:20|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520430000|2021-09-01 18:20:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630520450000|2021-09-01 18:20:50|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520480000|2021-09-01 18:21:20|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630520500000|2021-09-01 18:21:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520520000|2021-09-01 18:22:00|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630520540000|2021-09-01 18:22:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630520550000|2021-09-01 18:22:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630520560000|2021-09-01 18:22:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520580000|2021-09-01 18:23:00|5.92|5.12|5.91|5.11|5.92|5.12|5.91|5.11|0
1630520610000|2021-09-01 18:23:30|5.9|5.1|5.89|5.09|5.9|5.1|5.89|5.09|0
1630520660000|2021-09-01 18:24:20|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630520690000|2021-09-01 18:24:50|5.92|5.12|6.02|5.22|6.02|5.22|5.92|5.12|0
1630520700000|2021-09-01 18:25:00|6|5.2|6|5.2|6.02|5.22|6|5.2|0
1630520710000|2021-09-01 18:25:10|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630520720000|2021-09-01 18:25:20|5.99|5.19|5.99|5.19|5.99|5.19|5.96|5.16|0
1630520730000|2021-09-01 18:25:30|5.97|5.17|5.99|5.19|5.99|5.19|5.97|5.17|0
1630520740000|2021-09-01 18:25:40|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630520760000|2021-09-01 18:26:00|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630520770000|2021-09-01 18:26:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630520780000|2021-09-01 18:26:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630520810000|2021-09-01 18:26:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630520890000|2021-09-01 18:28:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630520930000|2021-09-01 18:28:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630520940000|2021-09-01 18:29:00|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630520950000|2021-09-01 18:29:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630520990000|2021-09-01 18:29:50|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630521030000|2021-09-01 18:30:30|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630521070000|2021-09-01 18:31:10|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630521080000|2021-09-01 18:31:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630521100000|2021-09-01 18:31:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630521110000|2021-09-01 18:31:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630521120000|2021-09-01 18:32:00|6.06|5.26|6.1|5.3|6.1|5.3|6.06|5.26|0
1630521140000|2021-09-01 18:32:20|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630521160000|2021-09-01 18:32:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630521170000|2021-09-01 18:32:50|6.11|5.31|6.11|5.31|6.11|5.31|6.1|5.3|0
1630521180000|2021-09-01 18:33:00|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1630521190000|2021-09-01 18:33:10|6.13|5.33|6.13|5.33|6.15|5.35|6.13|5.33|0
1630521210000|2021-09-01 18:33:30|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1630521220000|2021-09-01 18:33:40|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630521240000|2021-09-01 18:34:00|6.15|5.35|6.16|5.36|6.16|5.36|6.15|5.35|0
1630521250000|2021-09-01 18:34:10|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630521260000|2021-09-01 18:34:20|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630521270000|2021-09-01 18:34:30|6.13|5.33|6.14|5.34|6.14|5.34|6.13|5.33|0
1630521280000|2021-09-01 18:34:40|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630521290000|2021-09-01 18:34:50|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1630521300000|2021-09-01 18:35:00|6.16|5.36|6.18|5.38|6.19|5.39|6.16|5.36|0
1630521320000|2021-09-01 18:35:20|6.19|5.39|6.23|5.43|6.23|5.43|6.19|5.39|0
1630521340000|2021-09-01 18:35:40|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1630521350000|2021-09-01 18:35:50|6.24|5.44|6.24|5.44|6.24|5.44|6.23|5.43|0
1630521360000|2021-09-01 18:36:00|6.28|5.48|6.28|5.48|6.28|5.48|6.26|5.46|0
1630521370000|2021-09-01 18:36:10|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630521380000|2021-09-01 18:36:20|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630521390000|2021-09-01 18:36:30|6.21|5.41|6.19|5.39|6.23|5.43|6.19|5.39|0
1630521400000|2021-09-01 18:36:40|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630521410000|2021-09-01 18:36:50|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630521420000|2021-09-01 18:37:00|6.18|5.38|6.14|5.34|6.18|5.38|6.14|5.34|0
1630521430000|2021-09-01 18:37:10|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630521450000|2021-09-01 18:37:30|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630521460000|2021-09-01 18:37:40|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630521470000|2021-09-01 18:37:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630521490000|2021-09-01 18:38:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630521500000|2021-09-01 18:38:20|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630521510000|2021-09-01 18:38:30|6.19|5.39|6.19|5.39|6.21|5.41|6.19|5.39|0
1630521520000|2021-09-01 18:38:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630521530000|2021-09-01 18:38:50|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630521560000|2021-09-01 18:39:20|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630521580000|2021-09-01 18:39:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630521590000|2021-09-01 18:39:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630521600000|2021-09-01 18:40:00|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630521620000|2021-09-01 18:40:20|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1630521630000|2021-09-01 18:40:30|6.14|5.34|6.11|5.31|6.14|5.34|6.11|5.31|0
1630521640000|2021-09-01 18:40:40|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1630521650000|2021-09-01 18:40:50|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1630521660000|2021-09-01 18:41:00|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630521670000|2021-09-01 18:41:10|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630521690000|2021-09-01 18:41:30|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630521710000|2021-09-01 18:41:50|6.14|5.34|6.14|5.34|6.14|5.34|6.12|5.32|0
1630521720000|2021-09-01 18:42:00|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630521730000|2021-09-01 18:42:10|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630521740000|2021-09-01 18:42:20|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630521750000|2021-09-01 18:42:30|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630521760000|2021-09-01 18:42:40|6.17|5.37|6.16|5.36|6.17|5.37|6.16|5.36|0
1630521770000|2021-09-01 18:42:50|6.17|5.37|6.19|5.39|6.21|5.41|6.17|5.37|0
1630521780000|2021-09-01 18:43:00|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630521800000|2021-09-01 18:43:20|6.22|5.42|6.21|5.41|6.22|5.42|6.21|5.41|0
1630521810000|2021-09-01 18:43:30|6.19|5.39|6.19|5.39|6.19|5.39|6.17|5.37|0
1630521820000|2021-09-01 18:43:40|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630521870000|2021-09-01 18:44:30|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630521880000|2021-09-01 18:44:40|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630521900000|2021-09-01 18:45:00|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630521910000|2021-09-01 18:45:10|6.14|5.34|6.12|5.32|6.14|5.34|6.12|5.32|0
1630521930000|2021-09-01 18:45:30|6.11|5.31|6.12|5.32|6.12|5.32|6.11|5.31|0
1630521950000|2021-09-01 18:45:50|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630521960000|2021-09-01 18:46:00|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630521970000|2021-09-01 18:46:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630521980000|2021-09-01 18:46:20|6.18|5.38|6.19|5.39|6.21|5.41|6.18|5.38|0
1630521990000|2021-09-01 18:46:30|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1630522010000|2021-09-01 18:46:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522030000|2021-09-01 18:47:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630522040000|2021-09-01 18:47:20|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522060000|2021-09-01 18:47:40|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630522070000|2021-09-01 18:47:50|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522080000|2021-09-01 18:48:00|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630522090000|2021-09-01 18:48:10|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522110000|2021-09-01 18:48:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522130000|2021-09-01 18:48:50|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630522140000|2021-09-01 18:49:00|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522150000|2021-09-01 18:49:10|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522170000|2021-09-01 18:49:30|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630522180000|2021-09-01 18:49:40|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630522200000|2021-09-01 18:50:00|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630522210000|2021-09-01 18:50:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630522220000|2021-09-01 18:50:20|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630522230000|2021-09-01 18:50:30|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630522240000|2021-09-01 18:50:40|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630522250000|2021-09-01 18:50:50|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630522260000|2021-09-01 18:51:00|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630522270000|2021-09-01 18:51:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630522280000|2021-09-01 18:51:20|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630522300000|2021-09-01 18:51:40|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522320000|2021-09-01 18:52:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522330000|2021-09-01 18:52:10|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1630522340000|2021-09-01 18:52:20|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522350000|2021-09-01 18:52:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522370000|2021-09-01 18:52:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522380000|2021-09-01 18:53:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522400000|2021-09-01 18:53:20|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630522420000|2021-09-01 18:53:40|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630522430000|2021-09-01 18:53:50|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630522440000|2021-09-01 18:54:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630522450000|2021-09-01 18:54:10|6.22|5.42|6.22|5.42|6.23|5.43|6.22|5.42|0
1630522470000|2021-09-01 18:54:30|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1630522480000|2021-09-01 18:54:40|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630522500000|2021-09-01 18:55:00|6.18|5.38|6.2|5.4|6.2|5.4|6.18|5.38|0
1630522520000|2021-09-01 18:55:20|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630522530000|2021-09-01 18:55:30|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1630522540000|2021-09-01 18:55:40|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1630522560000|2021-09-01 18:56:00|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1630522570000|2021-09-01 18:56:10|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630522580000|2021-09-01 18:56:20|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1630522610000|2021-09-01 18:56:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630522620000|2021-09-01 18:57:00|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522640000|2021-09-01 18:57:20|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630522650000|2021-09-01 18:57:30|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630522660000|2021-09-01 18:57:40|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1630522670000|2021-09-01 18:57:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630522680000|2021-09-01 18:58:00|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1630522690000|2021-09-01 18:58:10|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1630522700000|2021-09-01 18:58:20|6.17|5.37|6.17|5.37|6.18|5.38|6.17|5.37|0
1630522710000|2021-09-01 18:58:30|6.18|5.38|6.2|5.4|6.2|5.4|6.18|5.38|0
1630522720000|2021-09-01 18:58:40|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630522730000|2021-09-01 18:58:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630522740000|2021-09-01 18:59:00|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630522750000|2021-09-01 18:59:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630522760000|2021-09-01 18:59:20|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630522770000|2021-09-01 18:59:30|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630522780000|2021-09-01 18:59:40|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630522790000|2021-09-01 18:59:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630522800000|2021-09-01 19:00:00|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1630522810000|2021-09-01 19:00:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630522820000|2021-09-01 19:00:20|6.26|5.46|6.26|5.46|6.26|5.46|6.25|5.45|0
1630522830000|2021-09-01 19:00:30|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630522850000|2021-09-01 19:00:50|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630522880000|2021-09-01 19:01:20|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630522890000|2021-09-01 19:01:30|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630522900000|2021-09-01 19:01:40|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630522930000|2021-09-01 19:02:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630522950000|2021-09-01 19:02:30|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1630522960000|2021-09-01 19:02:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630522970000|2021-09-01 19:02:50|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1630522980000|2021-09-01 19:03:00|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630523010000|2021-09-01 19:03:30|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630523040000|2021-09-01 19:04:00|6.28|5.48|6.3|5.5|6.3|5.5|6.27|5.47|0
1630523060000|2021-09-01 19:04:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630523100000|2021-09-01 19:05:00|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630523110000|2021-09-01 19:05:10|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1630523120000|2021-09-01 19:05:20|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630523130000|2021-09-01 19:05:30|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1630523140000|2021-09-01 19:05:40|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630523150000|2021-09-01 19:05:50|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630523160000|2021-09-01 19:06:00|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630523170000|2021-09-01 19:06:10|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630523180000|2021-09-01 19:06:20|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1630523190000|2021-09-01 19:06:30|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630523200000|2021-09-01 19:06:40|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630523210000|2021-09-01 19:06:50|6.4|5.6|6.42|5.62|6.42|5.62|6.4|5.6|0
1630523220000|2021-09-01 19:07:00|6.43|5.63|6.45|5.65|6.45|5.65|6.43|5.63|0
1630523230000|2021-09-01 19:07:10|6.47|5.67|6.47|5.67|6.48|5.68|6.47|5.67|0
1630523240000|2021-09-01 19:07:20|6.45|5.65|6.4|5.6|6.45|5.65|6.4|5.6|0
1630523250000|2021-09-01 19:07:30|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1630523260000|2021-09-01 19:07:40|6.4|5.6|6.36|5.56|6.4|5.6|6.36|5.56|0
1630523270000|2021-09-01 19:07:50|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630523280000|2021-09-01 19:08:00|6.38|5.58|6.37|5.57|6.4|5.6|6.37|5.57|0
1630523290000|2021-09-01 19:08:10|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1630523300000|2021-09-01 19:08:20|6.39|5.59|6.41|5.61|6.43|5.63|6.39|5.59|0
1630523310000|2021-09-01 19:08:30|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1630523330000|2021-09-01 19:08:50|6.43|5.63|6.45|5.65|6.45|5.65|6.43|5.63|0
1630523340000|2021-09-01 19:09:00|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630523350000|2021-09-01 19:09:10|6.41|5.61|6.45|5.65|6.45|5.65|6.41|5.61|0
1630523360000|2021-09-01 19:09:20|6.43|5.63|6.43|5.63|6.45|5.65|6.43|5.63|0
1630523380000|2021-09-01 19:09:40|6.41|5.61|6.4|5.6|6.41|5.61|6.4|5.6|0
1630523390000|2021-09-01 19:09:50|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1630523400000|2021-09-01 19:10:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1630523410000|2021-09-01 19:10:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630523420000|2021-09-01 19:10:20|6.4|5.6|6.45|5.65|6.45|5.65|6.4|5.6|0
1630523430000|2021-09-01 19:10:30|6.43|5.63|6.45|5.65|6.47|5.67|6.43|5.63|0
1630523440000|2021-09-01 19:10:40|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630523450000|2021-09-01 19:10:50|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630523470000|2021-09-01 19:11:10|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630523480000|2021-09-01 19:11:20|6.45|5.65|6.41|5.61|6.45|5.65|6.41|5.61|0
1630523500000|2021-09-01 19:11:40|6.38|5.58|6.37|5.57|6.38|5.58|6.37|5.57|0
1630523510000|2021-09-01 19:11:50|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1630523520000|2021-09-01 19:12:00|6.36|5.56|6.36|5.56|6.36|5.56|6.34|5.54|0
1630523540000|2021-09-01 19:12:20|6.34|5.54|6.34|5.54|6.36|5.56|6.34|5.54|0
1630523550000|2021-09-01 19:12:30|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630523560000|2021-09-01 19:12:40|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1630523580000|2021-09-01 19:13:00|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630523590000|2021-09-01 19:13:10|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1630523600000|2021-09-01 19:13:20|6.29|5.49|6.26|5.46|6.29|5.49|6.26|5.46|0
1630523610000|2021-09-01 19:13:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630523620000|2021-09-01 19:13:40|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630523640000|2021-09-01 19:14:00|6.27|5.47|6.27|5.47|6.29|5.49|6.27|5.47|0
1630523650000|2021-09-01 19:14:10|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630523660000|2021-09-01 19:14:20|6.27|5.47|6.26|5.46|6.27|5.47|6.26|5.46|0
1630523680000|2021-09-01 19:14:40|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1630523690000|2021-09-01 19:14:50|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630523700000|2021-09-01 19:15:00|6.22|5.42|6.26|5.46|6.26|5.46|6.22|5.42|0
1630523710000|2021-09-01 19:15:10|6.24|5.44|6.24|5.44|6.26|5.46|6.24|5.44|0
1630523720000|2021-09-01 19:15:20|6.22|5.42|6.21|5.41|6.22|5.42|6.21|5.41|0
1630523730000|2021-09-01 19:15:30|6.19|5.39|6.19|5.39|6.21|5.41|6.19|5.39|0
1630523740000|2021-09-01 19:15:40|6.17|5.37|6.17|5.37|6.19|5.39|6.17|5.37|0
1630523750000|2021-09-01 19:15:50|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630523760000|2021-09-01 19:16:00|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1630523770000|2021-09-01 19:16:10|6.2|5.4|6.21|5.41|6.21|5.41|6.19|5.39|0
1630523780000|2021-09-01 19:16:20|6.22|5.42|6.22|5.42|6.22|5.42|6.21|5.41|0
1630523810000|2021-09-01 19:16:50|6.21|5.41|6.22|5.42|6.22|5.42|6.21|5.41|0
1630523820000|2021-09-01 19:17:00|6.24|5.44|6.24|5.44|6.26|5.46|6.24|5.44|0
1630523830000|2021-09-01 19:17:10|6.25|5.45|6.24|5.44|6.25|5.45|6.24|5.44|0
1630523880000|2021-09-01 19:18:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630523890000|2021-09-01 19:18:10|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630523910000|2021-09-01 19:18:30|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630523930000|2021-09-01 19:18:50|6.19|5.39|6.2|5.4|6.2|5.4|6.19|5.39|0
1630523940000|2021-09-01 19:19:00|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630523960000|2021-09-01 19:19:20|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630523970000|2021-09-01 19:19:30|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630523980000|2021-09-01 19:19:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630523990000|2021-09-01 19:19:50|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630524000000|2021-09-01 19:20:00|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630524010000|2021-09-01 19:20:10|6.18|5.38|6.17|5.37|6.18|5.38|6.17|5.37|0
1630524020000|2021-09-01 19:20:20|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630524030000|2021-09-01 19:20:30|6.15|5.35|6.15|5.35|6.17|5.37|6.15|5.35|0
1630524040000|2021-09-01 19:20:40|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630524060000|2021-09-01 19:21:00|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630524080000|2021-09-01 19:21:20|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630524090000|2021-09-01 19:21:30|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630524100000|2021-09-01 19:21:40|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630524160000|2021-09-01 19:22:40|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630524170000|2021-09-01 19:22:50|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630524180000|2021-09-01 19:23:00|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630524190000|2021-09-01 19:23:10|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630524200000|2021-09-01 19:23:20|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630524210000|2021-09-01 19:23:30|6.12|5.32|6.13|5.33|6.13|5.33|6.12|5.32|0
1630524220000|2021-09-01 19:23:40|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630524240000|2021-09-01 19:24:00|6.15|5.35|6.14|5.34|6.15|5.35|6.14|5.34|0
1630524250000|2021-09-01 19:24:10|6.13|5.33|6.13|5.33|6.15|5.35|6.13|5.33|0
1630524260000|2021-09-01 19:24:20|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630524270000|2021-09-01 19:24:30|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630524290000|2021-09-01 19:24:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630524300000|2021-09-01 19:25:00|6.2|5.4|6.18|5.38|6.2|5.4|6.17|5.37|0
1630524310000|2021-09-01 19:25:10|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630524320000|2021-09-01 19:25:20|6.21|5.41|6.22|5.42|6.22|5.42|6.2|5.4|0
1630524330000|2021-09-01 19:25:30|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1630524340000|2021-09-01 19:25:40|6.23|5.43|6.2|5.4|6.23|5.43|6.2|5.4|0
1630524350000|2021-09-01 19:25:50|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630524360000|2021-09-01 19:26:00|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630524370000|2021-09-01 19:26:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630524380000|2021-09-01 19:26:20|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630524390000|2021-09-01 19:26:30|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1630524400000|2021-09-01 19:26:40|6.32|5.52|6.3|5.5|6.32|5.52|6.3|5.5|0
1630524410000|2021-09-01 19:26:50|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630524420000|2021-09-01 19:27:00|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1630524430000|2021-09-01 19:27:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630524440000|2021-09-01 19:27:20|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1630524450000|2021-09-01 19:27:30|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630524460000|2021-09-01 19:27:40|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630524470000|2021-09-01 19:27:50|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630524480000|2021-09-01 19:28:00|6.32|5.52|6.28|5.48|6.32|5.52|6.28|5.48|0
1630524490000|2021-09-01 19:28:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630524500000|2021-09-01 19:28:20|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1630524510000|2021-09-01 19:28:30|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630524520000|2021-09-01 19:28:40|6.25|5.45|6.25|5.45|6.27|5.47|6.25|5.45|0
1630524540000|2021-09-01 19:29:00|6.24|5.44|6.27|5.47|6.27|5.47|6.24|5.44|0
1630524550000|2021-09-01 19:29:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630524560000|2021-09-01 19:29:20|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630524570000|2021-09-01 19:29:30|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630524590000|2021-09-01 19:29:50|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630524610000|2021-09-01 19:30:10|6.33|5.53|6.37|5.57|6.37|5.57|6.33|5.53|0
1630524620000|2021-09-01 19:30:20|6.38|5.58|6.38|5.58|6.4|5.6|6.38|5.58|0
1630524630000|2021-09-01 19:30:30|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630524640000|2021-09-01 19:30:40|6.38|5.58|6.4|5.6|6.4|5.6|6.38|5.58|0
1630524650000|2021-09-01 19:30:50|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630524660000|2021-09-01 19:31:00|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630524670000|2021-09-01 19:31:10|6.33|5.53|6.38|5.58|6.38|5.58|6.33|5.53|0
1630524680000|2021-09-01 19:31:20|6.37|5.57|6.4|5.6|6.4|5.6|6.37|5.57|0
1630524690000|2021-09-01 19:31:30|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630524700000|2021-09-01 19:31:40|6.38|5.58|6.35|5.55|6.38|5.58|6.35|5.55|0
1630524710000|2021-09-01 19:31:50|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1630524720000|2021-09-01 19:32:00|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1630524730000|2021-09-01 19:32:10|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630524740000|2021-09-01 19:32:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630524750000|2021-09-01 19:32:30|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1630524760000|2021-09-01 19:32:40|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630524780000|2021-09-01 19:33:00|6.35|5.55|6.37|5.57|6.37|5.57|6.35|5.55|0
1630524790000|2021-09-01 19:33:10|6.35|5.55|6.37|5.57|6.37|5.57|6.35|5.55|0
1630524800000|2021-09-01 19:33:20|6.35|5.55|6.36|5.56|6.37|5.57|6.35|5.55|0
1630524810000|2021-09-01 19:33:30|6.35|5.55|6.35|5.55|6.37|5.57|6.35|5.55|0
1630524820000|2021-09-01 19:33:40|6.33|5.53|6.33|5.53|6.33|5.53|6.31|5.51|0
1630524840000|2021-09-01 19:34:00|6.34|5.54|6.37|5.57|6.37|5.57|6.34|5.54|0
1630524850000|2021-09-01 19:34:10|6.38|5.58|6.37|5.57|6.38|5.58|6.37|5.57|0
1630524860000|2021-09-01 19:34:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630524870000|2021-09-01 19:34:30|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630524880000|2021-09-01 19:34:40|6.36|5.56|6.37|5.57|6.38|5.58|6.36|5.56|0
1630524890000|2021-09-01 19:34:50|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630524900000|2021-09-01 19:35:00|6.4|5.6|6.36|5.56|6.4|5.6|6.36|5.56|0
1630524910000|2021-09-01 19:35:10|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630524920000|2021-09-01 19:35:20|6.4|5.6|6.42|5.62|6.42|5.62|6.4|5.6|0
1630524930000|2021-09-01 19:35:30|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630524940000|2021-09-01 19:35:40|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630524950000|2021-09-01 19:35:50|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630524960000|2021-09-01 19:36:00|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630524970000|2021-09-01 19:36:10|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630524980000|2021-09-01 19:36:20|6.39|5.59|6.4|5.6|6.4|5.6|6.39|5.59|0
1630525010000|2021-09-01 19:36:50|6.42|5.62|6.42|5.62|6.42|5.62|6.4|5.6|0
1630525020000|2021-09-01 19:37:00|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630525030000|2021-09-01 19:37:10|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630525040000|2021-09-01 19:37:20|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1630525060000|2021-09-01 19:37:40|6.45|5.65|6.45|5.65|6.47|5.67|6.45|5.65|0
1630525070000|2021-09-01 19:37:50|6.47|5.67|6.47|5.67|6.47|5.67|6.45|5.65|0
1630525080000|2021-09-01 19:38:00|6.48|5.68|6.54|5.74|6.54|5.74|6.48|5.68|0
1630525090000|2021-09-01 19:38:10|6.52|5.72|6.5|5.7|6.52|5.72|6.5|5.7|0
1630525100000|2021-09-01 19:38:20|6.48|5.68|6.45|5.65|6.48|5.68|6.45|5.65|0
1630525110000|2021-09-01 19:38:30|6.47|5.67|6.47|5.67|6.47|5.67|6.45|5.65|0
1630525120000|2021-09-01 19:38:40|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630525140000|2021-09-01 19:39:00|6.47|5.67|6.46|5.66|6.47|5.67|6.45|5.65|0
1630525150000|2021-09-01 19:39:10|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630525160000|2021-09-01 19:39:20|6.48|5.68|6.49|5.69|6.49|5.69|6.48|5.68|0
1630525170000|2021-09-01 19:39:30|6.48|5.68|6.45|5.65|6.48|5.68|6.45|5.65|0
1630525180000|2021-09-01 19:39:40|6.47|5.67|6.47|5.67|6.48|5.68|6.47|5.67|0
1630525190000|2021-09-01 19:39:50|6.48|5.68|6.52|5.72|6.52|5.72|6.48|5.68|0
1630525200000|2021-09-01 19:40:00|6.5|5.7|6.47|5.67|6.5|5.7|6.47|5.67|0
1630525210000|2021-09-01 19:40:10|6.48|5.68|6.48|5.68|6.5|5.7|6.48|5.68|0
1630525220000|2021-09-01 19:40:20|6.47|5.67|6.47|5.67|6.47|5.67|6.45|5.65|0
1630525230000|2021-09-01 19:40:30|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630525240000|2021-09-01 19:40:40|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630525250000|2021-09-01 19:40:50|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630525260000|2021-09-01 19:41:00|6.43|5.63|6.47|5.67|6.47|5.67|6.43|5.63|0
1630525270000|2021-09-01 19:41:10|6.48|5.68|6.52|5.72|6.52|5.72|6.48|5.68|0
1630525280000|2021-09-01 19:41:20|6.54|5.74|6.55|5.75|6.55|5.75|6.54|5.74|0
1630525290000|2021-09-01 19:41:30|6.54|5.74|6.55|5.75|6.55|5.75|6.54|5.74|0
1630525310000|2021-09-01 19:41:50|6.53|5.73|6.55|5.75|6.55|5.75|6.53|5.73|0
1630525320000|2021-09-01 19:42:00|6.53|5.73|6.53|5.73|6.55|5.75|6.53|5.73|0
1630525330000|2021-09-01 19:42:10|6.5|5.7|6.48|5.68|6.5|5.7|6.48|5.68|0
1630525340000|2021-09-01 19:42:20|6.5|5.7|6.48|5.68|6.5|5.7|6.48|5.68|0
1630525350000|2021-09-01 19:42:30|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1630525360000|2021-09-01 19:42:40|6.47|5.67|6.5|5.7|6.5|5.7|6.46|5.66|0
1630525370000|2021-09-01 19:42:50|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630525380000|2021-09-01 19:43:00|6.5|5.7|6.53|5.73|6.53|5.73|6.5|5.7|0
1630525390000|2021-09-01 19:43:10|6.55|5.75|6.55|5.75|6.56|5.76|6.55|5.75|0
1630525400000|2021-09-01 19:43:20|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630525410000|2021-09-01 19:43:30|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1630525420000|2021-09-01 19:43:40|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1630525430000|2021-09-01 19:43:50|6.66|5.86|6.62|5.82|6.66|5.86|6.62|5.82|0
1630525440000|2021-09-01 19:44:00|6.64|5.84|6.59|5.79|6.64|5.84|6.59|5.79|0
1630525450000|2021-09-01 19:44:10|6.57|5.77|6.6|5.8|6.6|5.8|6.57|5.77|0
1630525460000|2021-09-01 19:44:20|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1630525470000|2021-09-01 19:44:30|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1630525490000|2021-09-01 19:44:50|6.57|5.77|6.57|5.77|6.59|5.79|6.57|5.77|0
1630525500000|2021-09-01 19:45:00|6.55|5.75|6.57|5.77|6.57|5.77|6.55|5.75|0
1630525510000|2021-09-01 19:45:10|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1630525520000|2021-09-01 19:45:20|6.57|5.77|6.59|5.79|6.59|5.79|6.57|5.77|0
1630525530000|2021-09-01 19:45:30|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630525540000|2021-09-01 19:45:40|6.55|5.75|6.5|5.7|6.55|5.75|6.5|5.7|0
1630525550000|2021-09-01 19:45:50|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630525560000|2021-09-01 19:46:00|6.48|5.68|6.46|5.66|6.48|5.68|6.46|5.66|0
1630525580000|2021-09-01 19:46:20|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630525590000|2021-09-01 19:46:30|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1630525600000|2021-09-01 19:46:40|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1630525610000|2021-09-01 19:46:50|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630525620000|2021-09-01 19:47:00|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1630525630000|2021-09-01 19:47:10|6.46|5.66|6.43|5.63|6.46|5.66|6.43|5.63|0
1630525640000|2021-09-01 19:47:20|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1630525650000|2021-09-01 19:47:30|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1630525660000|2021-09-01 19:47:40|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630525670000|2021-09-01 19:47:50|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630525680000|2021-09-01 19:48:00|6.36|5.56|6.4|5.6|6.4|5.6|6.36|5.56|0
1630525690000|2021-09-01 19:48:10|6.39|5.59|6.41|5.61|6.41|5.61|6.39|5.59|0
1630525700000|2021-09-01 19:48:20|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630525710000|2021-09-01 19:48:30|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630525720000|2021-09-01 19:48:40|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630525730000|2021-09-01 19:48:50|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630525740000|2021-09-01 19:49:00|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630525750000|2021-09-01 19:49:10|6.44|5.64|6.43|5.63|6.44|5.64|6.43|5.63|0
1630525760000|2021-09-01 19:49:20|6.44|5.64|6.45|5.65|6.46|5.66|6.44|5.64|0
1630525770000|2021-09-01 19:49:30|6.44|5.64|6.45|5.65|6.45|5.65|6.44|5.64|0
1630525780000|2021-09-01 19:49:40|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630525790000|2021-09-01 19:49:50|6.46|5.66|6.46|5.66|6.46|5.66|6.44|5.64|0
1630525800000|2021-09-01 19:50:00|6.58|5.78|6.57|5.77|6.58|5.78|6.53|5.73|0
1630525810000|2021-09-01 19:50:10|6.55|5.75|6.55|5.75|6.55|5.75|6.53|5.73|0
1630525820000|2021-09-01 19:50:20|6.49|5.69|6.51|5.71|6.55|5.75|6.49|5.69|0
1630525830000|2021-09-01 19:50:30|6.53|5.73|6.52|5.72|6.57|5.77|6.52|5.72|0
1630525840000|2021-09-01 19:50:40|6.51|5.71|6.48|5.68|6.51|5.71|6.48|5.68|0
1630525850000|2021-09-01 19:50:50|6.49|5.69|6.51|5.71|6.51|5.71|6.48|5.68|0
1630525860000|2021-09-01 19:51:00|6.49|5.69|6.49|5.69|6.51|5.71|6.49|5.69|0
1630525870000|2021-09-01 19:51:10|6.48|5.68|6.49|5.69|6.49|5.69|6.48|5.68|0
1630525880000|2021-09-01 19:51:20|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1630525890000|2021-09-01 19:51:30|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1630525910000|2021-09-01 19:51:50|6.52|5.72|6.49|5.69|6.52|5.72|6.49|5.69|0
1630525920000|2021-09-01 19:52:00|6.48|5.68|6.42|5.62|6.48|5.68|6.42|5.62|0
1630525940000|2021-09-01 19:52:20|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630525950000|2021-09-01 19:52:30|6.42|5.62|6.42|5.62|6.43|5.63|6.42|5.62|0
1630525960000|2021-09-01 19:52:40|6.46|5.66|6.48|5.68|6.48|5.68|6.46|5.66|0
1630525970000|2021-09-01 19:52:50|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1630525980000|2021-09-01 19:53:00|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1630525990000|2021-09-01 19:53:10|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1630526000000|2021-09-01 19:53:20|6.56|5.76|6.55|5.75|6.56|5.76|6.55|5.75|0
1630526010000|2021-09-01 19:53:30|6.56|5.76|6.56|5.76|6.56|5.76|6.55|5.75|0
1630526020000|2021-09-01 19:53:40|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1630526030000|2021-09-01 19:53:50|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1630526040000|2021-09-01 19:54:00|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1630526050000|2021-09-01 19:54:10|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1630526060000|2021-09-01 19:54:20|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1630526070000|2021-09-01 19:54:30|6.55|5.75|6.56|5.76|6.56|5.76|6.55|5.75|0
1630526080000|2021-09-01 19:54:40|6.55|5.75|6.49|5.69|6.55|5.75|6.49|5.69|0
1630526090000|2021-09-01 19:54:50|6.51|5.71|6.55|5.75|6.55|5.75|6.51|5.71|0
1630526100000|2021-09-01 19:55:00|6.56|5.76|6.62|5.82|6.62|5.82|6.56|5.76|0
1630526110000|2021-09-01 19:55:10|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630526120000|2021-09-01 19:55:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1630526130000|2021-09-01 19:55:30|6.63|5.83|6.6|5.8|6.63|5.83|6.6|5.8|0
1630526140000|2021-09-01 19:55:40|6.62|5.82|6.61|5.81|6.62|5.82|6.61|5.81|0
1630526150000|2021-09-01 19:55:50|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630526170000|2021-09-01 19:56:10|6.62|5.82|6.63|5.83|6.63|5.83|6.62|5.82|0
1630526180000|2021-09-01 19:56:20|6.65|5.85|6.63|5.83|6.65|5.85|6.63|5.83|0
1630526190000|2021-09-01 19:56:30|6.65|5.85|6.65|5.85|6.65|5.85|6.63|5.83|0
1630526200000|2021-09-01 19:56:40|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1630526210000|2021-09-01 19:56:50|6.63|5.83|6.63|5.83|6.63|5.83|6.6|5.8|0
1630526220000|2021-09-01 19:57:00|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630526240000|2021-09-01 19:57:20|6.63|5.83|6.67|5.87|6.67|5.87|6.63|5.83|0
1630526250000|2021-09-01 19:57:30|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630526260000|2021-09-01 19:57:40|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1630526270000|2021-09-01 19:57:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630526280000|2021-09-01 19:58:00|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630526290000|2021-09-01 19:58:10|6.66|5.86|6.66|5.86|6.66|5.86|6.65|5.85|0
1630526300000|2021-09-01 19:58:20|6.65|5.85|6.65|5.85|6.65|5.85|6.63|5.83|0
1630526310000|2021-09-01 19:58:30|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1630526320000|2021-09-01 19:58:40|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630526330000|2021-09-01 19:58:50|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630526340000|2021-09-01 19:59:00|6.69|5.89|6.67|5.87|6.69|5.89|6.67|5.87|0
1630526350000|2021-09-01 19:59:10|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630526360000|2021-09-01 19:59:20|6.61|5.81|6.6|5.8|6.61|5.81|6.6|5.8|0
1630526370000|2021-09-01 19:59:30|6.63|5.83|6.6|5.8|6.63|5.83|6.6|5.8|0
1630526380000|2021-09-01 19:59:40|6.61|5.81|6.61|5.81|6.65|5.85|6.61|5.81|0
1630526390000|2021-09-01 19:59:50|6.6|5.8|6.56|5.76|6.6|5.8|6.56|5.76|0
1630526400000|2021-09-01 20:00:00|6.49|5.69|6.49|5.69|6.49|5.69|6.49|5.69|0
1630526410000|2021-09-01 20:00:10|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630526420000|2021-09-01 20:00:20|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630526430000|2021-09-01 20:00:30|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630526440000|2021-09-01 20:00:40|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630526450000|2021-09-01 20:00:50|6.4|5.6|6.4|5.6|6.42|5.62|6.4|5.6|0
1630526460000|2021-09-01 20:01:00|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630526470000|2021-09-01 20:01:10|6.45|5.65|6.47|5.67|6.47|5.67|6.44|5.64|0
1630526480000|2021-09-01 20:01:20|6.49|5.69|6.49|5.69|6.49|5.69|6.49|5.69|0
1630526500000|2021-09-01 20:01:40|6.51|5.71|6.47|5.67|6.51|5.71|6.47|5.67|0
1630526510000|2021-09-01 20:01:50|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630526520000|2021-09-01 20:02:00|6.47|5.67|6.47|5.67|6.47|5.67|6.45|5.65|0
1630526570000|2021-09-01 20:02:50|6.45|5.65|6.45|5.65|6.47|5.67|6.45|5.65|0
1630526580000|2021-09-01 20:03:00|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630526610000|2021-09-01 20:03:30|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630526620000|2021-09-01 20:03:40|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630526640000|2021-09-01 20:04:00|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630526650000|2021-09-01 20:04:10|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630526670000|2021-09-01 20:04:30|6.4|5.6|6.17|5.37|6.4|5.6|6.17|5.37|0
1630526680000|2021-09-01 20:04:40|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630526700000|2021-09-01 20:05:00|6.4|5.6|6.39|5.59|6.4|5.6|6.39|5.59|0
1630526710000|2021-09-01 20:05:10|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630526720000|2021-09-01 20:05:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630526740000|2021-09-01 20:05:40|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630526750000|2021-09-01 20:05:50|6.36|5.56|6.35|5.55|6.37|5.57|6.35|5.55|0
1630526760000|2021-09-01 20:06:00|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630526770000|2021-09-01 20:06:10|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630526820000|2021-09-01 20:07:00|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630526830000|2021-09-01 20:07:10|6.35|5.55|6.37|5.57|6.37|5.57|6.35|5.55|0
1630526860000|2021-09-01 20:07:40|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630526880000|2021-09-01 20:08:00|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630526900000|2021-09-01 20:08:20|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630527000000|2021-09-01 20:10:00|6.38|5.58|6.37|5.57|6.38|5.58|6.37|5.57|0
1630527010000|2021-09-01 20:10:10|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630527020000|2021-09-01 20:10:20|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630527030000|2021-09-01 20:10:30|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630527050000|2021-09-01 20:10:50|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630527060000|2021-09-01 20:11:00|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630527090000|2021-09-01 20:11:30|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630527100000|2021-09-01 20:11:40|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630527160000|2021-09-01 20:12:40|6.38|5.58|6.37|5.57|6.38|5.58|6.37|5.57|0
1630527170000|2021-09-01 20:12:50|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630527180000|2021-09-01 20:13:00|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630527190000|2021-09-01 20:13:10|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630527200000|2021-09-01 20:13:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630527210000|2021-09-01 20:13:30|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630527220000|2021-09-01 20:13:40|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630527240000|2021-09-01 20:14:00|6.35|5.55|6.33|5.53|6.35|5.55|6.33|5.53|0
1630527250000|2021-09-01 20:14:10|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630527270000|2021-09-01 20:14:30|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630527280000|2021-09-01 20:14:40|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630527290000|2021-09-01 20:14:50|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630527310000|2021-09-01 20:15:10|6.41|5.41|6.46|5.46|6.46|5.46|6.41|5.41|0
1630527320000|2021-09-01 20:15:20|6.45|5.45|6.46|5.46|6.46|5.46|6.45|5.45|0
1630527360000|2021-09-01 20:16:00|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630527380000|2021-09-01 20:16:20|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630527390000|2021-09-01 20:16:30|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630527400000|2021-09-01 20:16:40|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630527410000|2021-09-01 20:16:50|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630527420000|2021-09-01 20:17:00|6.48|5.48|6.5|5.5|6.5|5.5|6.48|5.48|0
1630527460000|2021-09-01 20:17:40|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630527480000|2021-09-01 20:18:00|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630527490000|2021-09-01 20:18:10|6.51|5.51|6.5|5.5|6.51|5.51|6.5|5.5|0
1630527540000|2021-09-01 20:19:00|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630527550000|2021-09-01 20:19:10|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630527700000|2021-09-01 20:21:40|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630527760000|2021-09-01 20:22:40|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630527780000|2021-09-01 20:23:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630527800000|2021-09-01 20:23:20|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630527810000|2021-09-01 20:23:30|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630527920000|2021-09-01 20:25:20|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630528220000|2021-09-01 20:30:20|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630528230000|2021-09-01 20:30:30|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630528380000|2021-09-01 20:33:00|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630528510000|2021-09-01 20:35:10|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630528630000|2021-09-01 20:37:10|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630528660000|2021-09-01 20:37:40|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630528730000|2021-09-01 20:38:50|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630528740000|2021-09-01 20:39:00|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630528770000|2021-09-01 20:39:30|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630528800000|2021-09-01 20:40:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630528880000|2021-09-01 20:41:20|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630528890000|2021-09-01 20:41:30|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630528970000|2021-09-01 20:42:50|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630529120000|2021-09-01 20:45:20|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630529130000|2021-09-01 20:45:30|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630529140000|2021-09-01 20:45:40|6.52|5.52|6.53|5.53|6.53|5.53|6.52|5.52|0
1630529250000|2021-09-01 20:47:30|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630529330000|2021-09-01 20:48:50|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630529340000|2021-09-01 20:49:00|6.55|5.55|6.57|5.57|6.57|5.57|6.55|5.55|0
1630529350000|2021-09-01 20:49:10|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630529370000|2021-09-01 20:49:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630529380000|2021-09-01 20:49:40|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630529390000|2021-09-01 20:49:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630529400000|2021-09-01 20:50:00|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630529420000|2021-09-01 20:50:20|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1630529450000|2021-09-01 20:50:50|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1630529460000|2021-09-01 20:51:00|6.68|5.68|6.67|5.67|6.68|5.68|6.67|5.67|0
1630529470000|2021-09-01 20:51:10|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630529490000|2021-09-01 20:51:30|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630529680000|2021-09-01 20:54:40|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630529700000|2021-09-01 20:55:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630529740000|2021-09-01 20:55:40|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630529750000|2021-09-01 20:55:50|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630529820000|2021-09-01 20:57:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630529840000|2021-09-01 20:57:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630529860000|2021-09-01 20:57:40|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630529970000|2021-09-01 20:59:30|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630529990000|2021-09-01 20:59:50|6.57|5.57|6.55|5.55|6.57|5.57|6.55|5.55|0
1630530000000|2021-09-01 21:00:00|6.56|5.56|6.57|5.57|6.57|5.57|6.56|5.56|0
1630530120000|2021-09-01 21:02:00|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630530130000|2021-09-01 21:02:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630530140000|2021-09-01 21:02:20|6.56|5.56|6.56|5.56|6.57|5.57|6.56|5.56|0
1630530170000|2021-09-01 21:02:50|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630530220000|2021-09-01 21:03:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630530230000|2021-09-01 21:03:50|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630530400000|2021-09-01 21:06:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630530480000|2021-09-01 21:08:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630530870000|2021-09-01 21:14:30|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630530880000|2021-09-01 21:14:40|6.54|5.54|6.55|5.55|6.55|5.55|6.54|5.54|0
1630530900000|2021-09-01 21:15:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630530970000|2021-09-01 21:16:10|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630531080000|2021-09-01 21:18:00|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630531100000|2021-09-01 21:18:20|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630531130000|2021-09-01 21:18:50|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630531140000|2021-09-01 21:19:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630531150000|2021-09-01 21:19:10|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630531170000|2021-09-01 21:19:30|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630531180000|2021-09-01 21:19:40|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630531200000|2021-09-01 21:20:00|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630531210000|2021-09-01 21:20:10|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630531260000|2021-09-01 21:21:00|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630531310000|2021-09-01 21:21:50|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630531320000|2021-09-01 21:22:00|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630531350000|2021-09-01 21:22:30|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630531360000|2021-09-01 21:22:40|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630531380000|2021-09-01 21:23:00|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630531390000|2021-09-01 21:23:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630531410000|2021-09-01 21:23:30|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630531440000|2021-09-01 21:24:00|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630531500000|2021-09-01 21:25:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630531550000|2021-09-01 21:25:50|6.58|5.58|6.57|5.57|6.58|5.58|6.57|5.57|0
1630531890000|2021-09-01 21:31:30|6.58|5.58|6.57|5.57|6.58|5.58|6.57|5.57|0
1630532260000|2021-09-01 21:37:40|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630532290000|2021-09-01 21:38:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630532330000|2021-09-01 21:38:50|6.56|5.56|6.56|5.56|6.57|5.57|6.56|5.56|0
1630532520000|2021-09-01 21:42:00|6.55|5.55|6.56|5.56|6.56|5.56|6.55|5.55|0
1630532530000|2021-09-01 21:42:10|6.61|5.61|6.58|5.58|6.61|5.61|6.58|5.58|0
1630532540000|2021-09-01 21:42:20|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630532590000|2021-09-01 21:43:10|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630532620000|2021-09-01 21:43:40|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630532780000|2021-09-01 21:46:20|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630532850000|2021-09-01 21:47:30|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630532870000|2021-09-01 21:47:50|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630533290000|2021-09-01 21:54:50|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533310000|2021-09-01 21:55:10|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630533320000|2021-09-01 21:55:20|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533380000|2021-09-01 21:56:20|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630533400000|2021-09-01 21:56:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533560000|2021-09-01 21:59:20|6.54|5.54|6.55|5.55|6.55|5.55|6.54|5.54|0
1630533570000|2021-09-01 21:59:30|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630533590000|2021-09-01 21:59:50|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630533600000|2021-09-01 22:00:00|6.52|5.52|6.52|5.52|6.52|5.52|6.5|5.5|0
1630533610000|2021-09-01 22:00:10|6.53|5.53|6.54|5.54|6.54|5.54|6.53|5.53|0
1630533620000|2021-09-01 22:00:20|6.51|5.51|6.51|5.51|6.52|5.52|6.51|5.51|0
1630533650000|2021-09-01 22:00:50|6.49|5.49|6.5|5.5|6.51|5.51|6.49|5.49|0
1630533660000|2021-09-01 22:01:00|6.51|5.51|6.51|5.51|6.53|5.53|6.51|5.51|0
1630533670000|2021-09-01 22:01:10|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630533690000|2021-09-01 22:01:30|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630533720000|2021-09-01 22:02:00|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630533730000|2021-09-01 22:02:10|6.5|5.5|6.51|5.51|6.51|5.51|6.5|5.5|0
1630533750000|2021-09-01 22:02:30|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630533760000|2021-09-01 22:02:40|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630533770000|2021-09-01 22:02:50|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630533780000|2021-09-01 22:03:00|6.5|5.5|6.49|5.49|6.5|5.5|6.49|5.49|0
1630533810000|2021-09-01 22:03:30|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630533840000|2021-09-01 22:04:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630533880000|2021-09-01 22:04:40|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630533900000|2021-09-01 22:05:00|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630533940000|2021-09-01 22:05:40|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630533950000|2021-09-01 22:05:50|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630534000000|2021-09-01 22:06:40|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630534020000|2021-09-01 22:07:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630534040000|2021-09-01 22:07:20|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630534090000|2021-09-01 22:08:10|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630534100000|2021-09-01 22:08:20|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630534110000|2021-09-01 22:08:30|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630534180000|2021-09-01 22:09:40|6.48|5.48|6.45|5.45|6.48|5.48|6.45|5.45|0
1630534210000|2021-09-01 22:10:10|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630534280000|2021-09-01 22:11:20|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630534290000|2021-09-01 22:11:30|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630534340000|2021-09-01 22:12:20|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630534420000|2021-09-01 22:13:40|6.43|5.43|6.44|5.44|6.45|5.45|6.43|5.43|0
1630534430000|2021-09-01 22:13:50|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630534440000|2021-09-01 22:14:00|6.43|5.43|6.45|5.45|6.45|5.45|6.43|5.43|0
1630534500000|2021-09-01 22:15:00|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630534510000|2021-09-01 22:15:10|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630534600000|2021-09-01 22:16:40|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630534730000|2021-09-01 22:18:50|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630534740000|2021-09-01 22:19:00|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630534790000|2021-09-01 22:19:50|6.42|5.42|6.41|5.41|6.42|5.42|6.41|5.41|0
1630534800000|2021-09-01 22:20:00|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630534950000|2021-09-01 22:22:30|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630534970000|2021-09-01 22:22:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630534980000|2021-09-01 22:23:00|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630534990000|2021-09-01 22:23:10|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630535090000|2021-09-01 22:24:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630535100000|2021-09-01 22:25:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630535400000|2021-09-01 22:30:00|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630535430000|2021-09-01 22:30:30|6.41|5.41|6.4|5.4|6.41|5.41|6.4|5.4|0
1630535470000|2021-09-01 22:31:10|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630535480000|2021-09-01 22:31:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630535660000|2021-09-01 22:34:20|6.39|5.39|6.4|5.4|6.4|5.4|6.39|5.39|0
1630535710000|2021-09-01 22:35:10|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630535720000|2021-09-01 22:35:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630535850000|2021-09-01 22:37:30|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630536170000|2021-09-01 22:42:50|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630536180000|2021-09-01 22:43:00|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630536250000|2021-09-01 22:44:10|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630536420000|2021-09-01 22:47:00|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630536430000|2021-09-01 22:47:10|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630536460000|2021-09-01 22:47:40|6.42|5.42|6.42|5.42|6.43|5.43|6.42|5.42|0
1630536470000|2021-09-01 22:47:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630536520000|2021-09-01 22:48:40|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630536530000|2021-09-01 22:48:50|6.41|5.41|6.43|5.43|6.43|5.43|6.41|5.41|0
1630536550000|2021-09-01 22:49:10|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630536590000|2021-09-01 22:49:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630536660000|2021-09-01 22:51:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630536860000|2021-09-01 22:54:20|6.45|5.45|6.46|5.46|6.46|5.46|6.45|5.45|0
1630536920000|2021-09-01 22:55:20|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630536940000|2021-09-01 22:55:40|6.46|5.46|6.48|5.48|6.48|5.48|6.46|5.46|0
1630536970000|2021-09-01 22:56:10|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630537110000|2021-09-01 22:58:30|6.48|5.48|6.47|5.47|6.48|5.48|6.47|5.47|0
1630537150000|2021-09-01 22:59:10|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630537170000|2021-09-01 22:59:30|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630537190000|2021-09-01 22:59:50|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630537260000|2021-09-01 23:01:00|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630537300000|2021-09-01 23:01:40|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537410000|2021-09-01 23:03:30|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630537460000|2021-09-01 23:04:20|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537510000|2021-09-01 23:05:10|6.47|5.47|6.47|5.47|6.48|5.48|6.47|5.47|0
1630537560000|2021-09-01 23:06:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537600000|2021-09-01 23:06:40|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630537620000|2021-09-01 23:07:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537630000|2021-09-01 23:07:10|6.48|5.48|6.49|5.49|6.49|5.49|6.48|5.48|0
1630537680000|2021-09-01 23:08:00|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630537740000|2021-09-01 23:09:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537800000|2021-09-01 23:10:00|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630537820000|2021-09-01 23:10:20|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630537830000|2021-09-01 23:10:30|6.5|5.5|6.49|5.49|6.5|5.5|6.49|5.49|0
1630537880000|2021-09-01 23:11:20|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630537890000|2021-09-01 23:11:30|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630537920000|2021-09-01 23:12:00|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630537980000|2021-09-01 23:13:00|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630538040000|2021-09-01 23:14:00|6.45|5.45|6.47|5.47|6.47|5.47|6.45|5.45|0
1630538070000|2021-09-01 23:14:30|6.45|5.45|6.46|5.46|6.46|5.46|6.45|5.45|0
1630538080000|2021-09-01 23:14:40|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630538090000|2021-09-01 23:14:50|6.45|5.45|6.45|5.45|6.47|5.47|6.45|5.45|0
1630538120000|2021-09-01 23:15:20|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630538160000|2021-09-01 23:16:00|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630538340000|2021-09-01 23:19:00|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630538370000|2021-09-01 23:19:30|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630538420000|2021-09-01 23:20:20|6.49|5.49|6.48|5.48|6.49|5.49|6.48|5.48|0
1630538460000|2021-09-01 23:21:00|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630538520000|2021-09-01 23:22:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630538750000|2021-09-01 23:25:50|6.45|5.45|6.46|5.46|6.46|5.46|6.45|5.45|0
1630538870000|2021-09-01 23:27:50|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630538930000|2021-09-01 23:28:50|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630539000000|2021-09-01 23:30:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630539030000|2021-09-01 23:30:30|6.42|5.42|6.44|5.44|6.44|5.44|6.42|5.42|0
1630539040000|2021-09-01 23:30:40|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630539050000|2021-09-01 23:30:50|6.41|5.41|6.4|5.4|6.41|5.41|6.4|5.4|0
1630539060000|2021-09-01 23:31:00|6.41|5.41|6.4|5.4|6.41|5.41|6.4|5.4|0
1630539070000|2021-09-01 23:31:10|6.42|5.42|6.4|5.4|6.42|5.42|6.4|5.4|0
1630539080000|2021-09-01 23:31:20|6.41|5.41|6.39|5.39|6.41|5.41|6.39|5.39|0
1630539160000|2021-09-01 23:32:40|6.38|5.38|6.39|5.39|6.39|5.39|6.38|5.38|0
1630539180000|2021-09-01 23:33:00|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539240000|2021-09-01 23:34:00|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630539260000|2021-09-01 23:34:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539270000|2021-09-01 23:34:30|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630539340000|2021-09-01 23:35:40|6.41|5.41|6.42|5.42|6.42|5.42|6.41|5.41|0
1630539390000|2021-09-01 23:36:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630539400000|2021-09-01 23:36:40|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630539420000|2021-09-01 23:37:00|6.41|5.41|6.42|5.42|6.42|5.42|6.41|5.41|0
1630539440000|2021-09-01 23:37:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539480000|2021-09-01 23:38:00|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630539590000|2021-09-01 23:39:50|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630539600000|2021-09-01 23:40:00|6.38|5.38|6.37|5.37|6.38|5.38|6.37|5.37|0
1630539650000|2021-09-01 23:40:50|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630539740000|2021-09-01 23:42:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539770000|2021-09-01 23:42:50|6.41|5.41|6.4|5.4|6.41|5.41|6.4|5.4|0
1630539810000|2021-09-01 23:43:30|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630539820000|2021-09-01 23:43:40|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539830000|2021-09-01 23:43:50|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630539850000|2021-09-01 23:44:10|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630539890000|2021-09-01 23:44:50|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630539920000|2021-09-01 23:45:20|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630539930000|2021-09-01 23:45:30|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630539940000|2021-09-01 23:45:40|6.45|5.45|6.45|5.45|6.45|5.45|6.44|5.44|0
1630539950000|2021-09-01 23:45:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630539970000|2021-09-01 23:46:10|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630539980000|2021-09-01 23:46:20|6.43|5.43|6.45|5.45|6.45|5.45|6.43|5.43|0
1630540010000|2021-09-01 23:46:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630540020000|2021-09-01 23:47:00|6.45|5.45|6.43|5.43|6.45|5.45|6.43|5.43|0
1630540050000|2021-09-01 23:47:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540080000|2021-09-01 23:48:00|6.4|5.4|6.38|5.38|6.4|5.4|6.38|5.38|0
1630540140000|2021-09-01 23:49:00|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630540150000|2021-09-01 23:49:10|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540170000|2021-09-01 23:49:30|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630540180000|2021-09-01 23:49:40|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630540190000|2021-09-01 23:49:50|6.45|5.45|6.43|5.43|6.45|5.45|6.43|5.43|0
1630540200000|2021-09-01 23:50:00|6.41|5.41|6.43|5.43|6.43|5.43|6.41|5.41|0
1630540210000|2021-09-01 23:50:10|6.45|5.45|6.45|5.45|6.45|5.45|6.43|5.43|0
1630540220000|2021-09-01 23:50:20|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630540280000|2021-09-01 23:51:20|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540290000|2021-09-01 23:51:30|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630540350000|2021-09-01 23:52:30|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630540360000|2021-09-01 23:52:40|6.42|5.42|6.43|5.43|6.43|5.43|6.42|5.42|0
1630540390000|2021-09-01 23:53:10|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630540400000|2021-09-01 23:53:20|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630540440000|2021-09-01 23:54:00|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630540460000|2021-09-01 23:54:20|6.41|5.41|6.41|5.41|6.41|5.41|6.39|5.39|0
1630540470000|2021-09-01 23:54:30|6.4|5.4|6.41|5.41|6.41|5.41|6.4|5.4|0
1630540570000|2021-09-01 23:56:10|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630540580000|2021-09-01 23:56:20|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540590000|2021-09-01 23:56:30|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630540600000|2021-09-01 23:56:40|6.41|5.41|6.39|5.39|6.41|5.41|6.39|5.39|0
1630540610000|2021-09-01 23:56:50|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540650000|2021-09-01 23:57:30|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630540680000|2021-09-01 23:58:00|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540690000|2021-09-01 23:58:10|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630540730000|2021-09-01 23:58:50|6.41|5.41|6.39|5.39|6.41|5.41|6.39|5.39|0
1630540750000|2021-09-01 23:59:10|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540780000|2021-09-01 23:59:40|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630540800000|2021-09-02 00:00:00|6.41|5.41|6.39|5.39|6.41|5.41|6.39|5.39|0
1630540830000|2021-09-02 00:00:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630540840000|2021-09-02 00:00:40|6.39|5.39|6.38|5.38|6.39|5.39|6.38|5.38|0
1630540850000|2021-09-02 00:00:50|6.34|5.34|6.25|5.25|6.34|5.34|6.25|5.25|0
1630540860000|2021-09-02 00:01:00|6.24|5.24|6.25|5.25|6.25|5.25|6.24|5.24|0
1630540870000|2021-09-02 00:01:10|6.24|5.24|6.24|5.24|6.24|5.24|6.24|5.24|0
1630540880000|2021-09-02 00:01:20|6.23|5.23|6.22|5.22|6.24|5.24|6.22|5.22|0
1630540890000|2021-09-02 00:01:30|6.23|5.23|6.24|5.24|6.24|5.24|6.23|5.23|0
1630540900000|2021-09-02 00:01:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630540910000|2021-09-02 00:01:50|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630540920000|2021-09-02 00:02:00|6.26|5.26|6.22|5.22|6.26|5.26|6.22|5.22|0
1630540930000|2021-09-02 00:02:10|6.24|5.24|6.24|5.24|6.25|5.25|6.24|5.24|0
1630540940000|2021-09-02 00:02:20|6.22|5.22|6.24|5.24|6.24|5.24|6.22|5.22|0
1630540950000|2021-09-02 00:02:30|6.23|5.23|6.23|5.23|6.25|5.25|6.23|5.23|0
1630540960000|2021-09-02 00:02:40|6.22|5.22|6.22|5.22|6.23|5.23|6.22|5.22|0
1630541010000|2021-09-02 00:03:30|6.23|5.23|6.22|5.22|6.23|5.23|6.22|5.22|0
1630541020000|2021-09-02 00:03:40|6.23|5.23|6.23|5.23|6.23|5.23|6.23|5.23|0
1630541030000|2021-09-02 00:03:50|6.24|5.24|6.25|5.25|6.25|5.25|6.24|5.24|0
1630541040000|2021-09-02 00:04:00|6.23|5.23|6.22|5.22|6.23|5.23|6.22|5.22|0
1630541080000|2021-09-02 00:04:40|6.23|5.23|6.23|5.23|6.23|5.23|6.23|5.23|0
1630541120000|2021-09-02 00:05:20|6.25|5.25|6.28|5.28|6.28|5.28|6.25|5.25|0
1630541130000|2021-09-02 00:05:30|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630541140000|2021-09-02 00:05:40|6.32|5.32|6.32|5.32|6.33|5.33|6.32|5.32|0
1630541150000|2021-09-02 00:05:50|6.33|5.33|6.32|5.32|6.33|5.33|6.32|5.32|0
1630541160000|2021-09-02 00:06:00|6.3|5.3|6.28|5.28|6.3|5.3|6.28|5.28|0
1630541170000|2021-09-02 00:06:10|6.3|5.3|6.3|5.3|6.3|5.3|6.28|5.28|0
1630541180000|2021-09-02 00:06:20|6.29|5.29|6.28|5.28|6.3|5.3|6.28|5.28|0
1630541190000|2021-09-02 00:06:30|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630541210000|2021-09-02 00:06:50|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630541220000|2021-09-02 00:07:00|6.28|5.28|6.3|5.3|6.3|5.3|6.28|5.28|0
1630541230000|2021-09-02 00:07:10|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630541240000|2021-09-02 00:07:20|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630541250000|2021-09-02 00:07:30|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630541260000|2021-09-02 00:07:40|6.25|5.25|6.27|5.27|6.27|5.27|6.25|5.25|0
1630541270000|2021-09-02 00:07:50|6.28|5.28|6.29|5.29|6.29|5.29|6.28|5.28|0
1630541280000|2021-09-02 00:08:00|6.28|5.28|6.3|5.3|6.3|5.3|6.28|5.28|0
1630541290000|2021-09-02 00:08:10|6.29|5.29|6.28|5.28|6.3|5.3|6.28|5.28|0
1630541300000|2021-09-02 00:08:20|6.3|5.3|6.28|5.28|6.3|5.3|6.28|5.28|0
1630541320000|2021-09-02 00:08:40|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630541330000|2021-09-02 00:08:50|6.29|5.29|6.3|5.3|6.3|5.3|6.29|5.29|0
1630541350000|2021-09-02 00:09:10|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630541370000|2021-09-02 00:09:30|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630541380000|2021-09-02 00:09:40|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630541390000|2021-09-02 00:09:50|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630541400000|2021-09-02 00:10:00|6.25|5.25|6.26|5.26|6.26|5.26|6.25|5.25|0
1630541410000|2021-09-02 00:10:10|6.28|5.28|6.26|5.26|6.28|5.28|6.26|5.26|0
1630541420000|2021-09-02 00:10:20|6.27|5.27|6.28|5.28|6.28|5.28|6.27|5.27|0
1630541430000|2021-09-02 00:10:30|6.27|5.27|6.28|5.28|6.28|5.28|6.26|5.26|0
1630541440000|2021-09-02 00:10:40|6.27|5.27|6.26|5.26|6.27|5.27|6.26|5.26|0
1630541450000|2021-09-02 00:10:50|6.27|5.27|6.28|5.28|6.28|5.28|6.27|5.27|0
1630541460000|2021-09-02 00:11:00|6.27|5.27|6.26|5.26|6.27|5.27|6.26|5.26|0
1630541470000|2021-09-02 00:11:10|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630541490000|2021-09-02 00:11:30|6.26|5.26|6.28|5.28|6.28|5.28|6.26|5.26|0
1630541500000|2021-09-02 00:11:40|6.26|5.26|6.28|5.28|6.28|5.28|6.26|5.26|0
1630541540000|2021-09-02 00:12:20|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630541550000|2021-09-02 00:12:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630541570000|2021-09-02 00:12:50|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630541580000|2021-09-02 00:13:00|6.3|5.3|6.28|5.28|6.3|5.3|6.28|5.28|0
1630541590000|2021-09-02 00:13:10|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630541610000|2021-09-02 00:13:30|6.28|5.28|6.3|5.3|6.3|5.3|6.28|5.28|0
1630541620000|2021-09-02 00:13:40|6.28|5.28|6.3|5.3|6.3|5.3|6.28|5.28|0
1630541630000|2021-09-02 00:13:50|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630541640000|2021-09-02 00:14:00|6.32|5.32|6.33|5.33|6.33|5.33|6.32|5.32|0
1630541650000|2021-09-02 00:14:10|6.31|5.31|6.31|5.31|6.32|5.32|6.31|5.31|0
1630541690000|2021-09-02 00:14:50|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630541700000|2021-09-02 00:15:00|6.28|5.28|6.31|5.31|6.31|5.31|6.28|5.28|0
1630541710000|2021-09-02 00:15:10|6.33|5.33|6.31|5.31|6.33|5.33|6.31|5.31|0
1630541730000|2021-09-02 00:15:30|6.33|5.33|6.31|5.31|6.33|5.33|6.31|5.31|0
1630541740000|2021-09-02 00:15:40|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630541750000|2021-09-02 00:15:50|6.3|5.3|6.31|5.31|6.31|5.31|6.3|5.3|0
1630541760000|2021-09-02 00:16:00|6.29|5.29|6.3|5.3|6.31|5.31|6.29|5.29|0
1630541770000|2021-09-02 00:16:10|6.31|5.31|6.33|5.33|6.33|5.33|6.31|5.31|0
1630541780000|2021-09-02 00:16:20|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630541790000|2021-09-02 00:16:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630541800000|2021-09-02 00:16:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630541810000|2021-09-02 00:16:50|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630541820000|2021-09-02 00:17:00|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630541840000|2021-09-02 00:17:20|6.41|5.41|6.43|5.43|6.43|5.43|6.41|5.41|0
1630541850000|2021-09-02 00:17:30|6.45|5.45|6.45|5.45|6.45|5.45|6.43|5.43|0
1630541860000|2021-09-02 00:17:40|6.46|5.46|6.48|5.48|6.48|5.48|6.46|5.46|0
1630541870000|2021-09-02 00:17:50|6.46|5.46|6.45|5.45|6.46|5.46|6.45|5.45|0
1630541880000|2021-09-02 00:18:00|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630541910000|2021-09-02 00:18:30|6.45|5.45|6.43|5.43|6.45|5.45|6.43|5.43|0
1630541920000|2021-09-02 00:18:40|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630541940000|2021-09-02 00:19:00|6.43|5.43|6.41|5.41|6.43|5.43|6.41|5.41|0
1630541950000|2021-09-02 00:19:10|6.43|5.43|6.41|5.41|6.43|5.43|6.41|5.41|0
1630541960000|2021-09-02 00:19:20|6.39|5.39|6.41|5.41|6.41|5.41|6.39|5.39|0
1630541970000|2021-09-02 00:19:30|6.43|5.43|6.41|5.41|6.43|5.43|6.41|5.41|0
1630541990000|2021-09-02 00:19:50|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630542000000|2021-09-02 00:20:00|6.39|5.39|6.41|5.41|6.41|5.41|6.39|5.39|0
1630542020000|2021-09-02 00:20:20|6.39|5.39|6.41|5.41|6.41|5.41|6.39|5.39|0
1630542030000|2021-09-02 00:20:30|6.43|5.43|6.42|5.42|6.43|5.43|6.42|5.42|0
1630542040000|2021-09-02 00:20:40|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630542060000|2021-09-02 00:21:00|6.45|5.45|6.45|5.45|6.46|5.46|6.45|5.45|0
1630542070000|2021-09-02 00:21:10|6.46|5.46|6.48|5.48|6.48|5.48|6.46|5.46|0
1630542080000|2021-09-02 00:21:20|6.46|5.46|6.45|5.45|6.46|5.46|6.45|5.45|0
1630542090000|2021-09-02 00:21:30|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630542110000|2021-09-02 00:21:50|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630542120000|2021-09-02 00:22:00|6.43|5.43|6.45|5.45|6.45|5.45|6.43|5.43|0
1630542130000|2021-09-02 00:22:10|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630542140000|2021-09-02 00:22:20|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630542150000|2021-09-02 00:22:30|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630542160000|2021-09-02 00:22:40|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630542170000|2021-09-02 00:22:50|6.43|5.43|6.44|5.44|6.44|5.44|6.43|5.43|0
1630542180000|2021-09-02 00:23:00|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630542190000|2021-09-02 00:23:10|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630542200000|2021-09-02 00:23:20|6.46|5.46|6.46|5.46|6.46|5.46|6.44|5.44|0
1630542220000|2021-09-02 00:23:40|6.48|5.48|6.47|5.47|6.48|5.48|6.47|5.47|0
1630542230000|2021-09-02 00:23:50|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630542240000|2021-09-02 00:24:00|6.46|5.46|6.48|5.48|6.48|5.48|6.46|5.46|0
1630542260000|2021-09-02 00:24:20|6.47|5.47|6.46|5.46|6.47|5.47|6.46|5.46|0
1630542270000|2021-09-02 00:24:30|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630542310000|2021-09-02 00:25:10|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630542320000|2021-09-02 00:25:20|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630542330000|2021-09-02 00:25:30|6.5|5.5|6.5|5.5|6.5|5.5|6.5|5.5|0
1630542340000|2021-09-02 00:25:40|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630542350000|2021-09-02 00:25:50|6.48|5.48|6.49|5.49|6.49|5.49|6.48|5.48|0
1630542370000|2021-09-02 00:26:10|6.5|5.5|6.51|5.51|6.51|5.51|6.5|5.5|0
1630542380000|2021-09-02 00:26:20|6.53|5.53|6.53|5.53|6.53|5.53|6.52|5.52|0
1630542390000|2021-09-02 00:26:30|6.55|5.55|6.56|5.56|6.56|5.56|6.55|5.55|0
1630542400000|2021-09-02 00:26:40|6.59|5.59|6.6|5.6|6.62|5.62|6.59|5.59|0
1630542410000|2021-09-02 00:26:50|6.62|5.62|6.62|5.62|6.62|5.62|6.6|5.6|0
1630542420000|2021-09-02 00:27:00|6.6|5.6|6.73|5.73|6.76|5.76|6.6|5.6|0
1630542430000|2021-09-02 00:27:10|6.72|5.72|6.76|5.76|6.78|5.78|6.72|5.72|0
1630542440000|2021-09-02 00:27:20|6.74|5.74|6.78|5.78|6.78|5.78|6.74|5.74|0
1630542450000|2021-09-02 00:27:30|6.76|5.76|6.76|5.76|6.77|5.77|6.76|5.76|0
1630542460000|2021-09-02 00:27:40|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630542470000|2021-09-02 00:27:50|6.74|5.74|6.75|5.75|6.75|5.75|6.72|5.72|0
1630542480000|2021-09-02 00:28:00|6.74|5.74|6.7|5.7|6.74|5.74|6.7|5.7|0
1630542490000|2021-09-02 00:28:10|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630542500000|2021-09-02 00:28:20|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630542510000|2021-09-02 00:28:30|6.69|5.69|6.7|5.7|6.7|5.7|6.69|5.69|0
1630542520000|2021-09-02 00:28:40|6.69|5.69|6.7|5.7|6.7|5.7|6.69|5.69|0
1630542530000|2021-09-02 00:28:50|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542540000|2021-09-02 00:29:00|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630542550000|2021-09-02 00:29:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542570000|2021-09-02 00:29:30|6.63|5.63|6.65|5.65|6.65|5.65|6.63|5.63|0
1630542580000|2021-09-02 00:29:40|6.63|5.63|6.63|5.63|6.65|5.65|6.63|5.63|0
1630542590000|2021-09-02 00:29:50|6.65|5.65|6.63|5.63|6.65|5.65|6.63|5.63|0
1630542600000|2021-09-02 00:30:00|6.65|5.65|6.69|5.69|6.69|5.69|6.65|5.65|0
1630542610000|2021-09-02 00:30:10|6.68|5.68|6.67|5.67|6.69|5.69|6.67|5.67|0
1630542620000|2021-09-02 00:30:20|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542630000|2021-09-02 00:30:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542640000|2021-09-02 00:30:40|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630542650000|2021-09-02 00:30:50|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542660000|2021-09-02 00:31:00|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630542670000|2021-09-02 00:31:10|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542680000|2021-09-02 00:31:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630542700000|2021-09-02 00:31:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542710000|2021-09-02 00:31:50|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630542720000|2021-09-02 00:32:00|6.62|5.62|6.63|5.63|6.63|5.63|6.62|5.62|0
1630542730000|2021-09-02 00:32:10|6.65|5.65|6.64|5.64|6.65|5.65|6.63|5.63|0
1630542740000|2021-09-02 00:32:20|6.63|5.63|6.64|5.64|6.65|5.65|6.63|5.63|0
1630542750000|2021-09-02 00:32:30|6.65|5.65|6.63|5.63|6.65|5.65|6.63|5.63|0
1630542770000|2021-09-02 00:32:50|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630542780000|2021-09-02 00:33:00|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630542790000|2021-09-02 00:33:10|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630542800000|2021-09-02 00:33:20|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630542810000|2021-09-02 00:33:30|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542820000|2021-09-02 00:33:40|6.63|5.63|6.61|5.61|6.63|5.63|6.61|5.61|0
1630542830000|2021-09-02 00:33:50|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630542840000|2021-09-02 00:34:00|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542850000|2021-09-02 00:34:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542860000|2021-09-02 00:34:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630542870000|2021-09-02 00:34:30|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630542890000|2021-09-02 00:34:50|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542900000|2021-09-02 00:35:00|6.66|5.66|6.63|5.63|6.66|5.66|6.63|5.63|0
1630542920000|2021-09-02 00:35:20|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630542940000|2021-09-02 00:35:40|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630542950000|2021-09-02 00:35:50|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630542960000|2021-09-02 00:36:00|6.64|5.64|6.65|5.65|6.65|5.65|6.64|5.64|0
1630542970000|2021-09-02 00:36:10|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630542980000|2021-09-02 00:36:20|6.65|5.65|6.66|5.66|6.66|5.66|6.65|5.65|0
1630542990000|2021-09-02 00:36:30|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1630543010000|2021-09-02 00:36:50|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630543020000|2021-09-02 00:37:00|6.72|5.72|6.7|5.7|6.72|5.72|6.7|5.7|0
1630543030000|2021-09-02 00:37:10|6.72|5.72|6.72|5.72|6.72|5.72|6.71|5.71|0
1630543040000|2021-09-02 00:37:20|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1630543050000|2021-09-02 00:37:30|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1630543060000|2021-09-02 00:37:40|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630543070000|2021-09-02 00:37:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630543080000|2021-09-02 00:38:00|6.72|5.72|6.7|5.7|6.72|5.72|6.7|5.7|0
1630543090000|2021-09-02 00:38:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630543100000|2021-09-02 00:38:20|6.7|5.7|6.7|5.7|6.72|5.72|6.7|5.7|0
1630543110000|2021-09-02 00:38:30|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630543120000|2021-09-02 00:38:40|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630543140000|2021-09-02 00:39:00|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630543160000|2021-09-02 00:39:20|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630543170000|2021-09-02 00:39:30|6.72|5.72|6.72|5.72|6.72|5.72|6.7|5.7|0
1630543180000|2021-09-02 00:39:40|6.71|5.71|6.72|5.72|6.72|5.72|6.71|5.71|0
1630543210000|2021-09-02 00:40:10|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630543220000|2021-09-02 00:40:20|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630543230000|2021-09-02 00:40:30|6.7|5.7|6.72|5.72|6.72|5.72|6.7|5.7|0
1630543240000|2021-09-02 00:40:40|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630543250000|2021-09-02 00:40:50|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630543260000|2021-09-02 00:41:00|6.7|5.7|6.71|5.71|6.72|5.72|6.7|5.7|0
1630543280000|2021-09-02 00:41:20|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630543290000|2021-09-02 00:41:30|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630543300000|2021-09-02 00:41:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630543310000|2021-09-02 00:41:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630543330000|2021-09-02 00:42:10|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630543360000|2021-09-02 00:42:40|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630543370000|2021-09-02 00:42:50|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630543380000|2021-09-02 00:43:00|6.72|5.72|6.74|5.74|6.75|5.75|6.72|5.72|0
1630543390000|2021-09-02 00:43:10|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630543400000|2021-09-02 00:43:20|6.76|5.76|6.75|5.75|6.77|5.77|6.73|5.73|0
1630543430000|2021-09-02 00:43:50|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630543440000|2021-09-02 00:44:00|6.79|5.79|6.82|5.82|6.82|5.82|6.79|5.79|0
1630543450000|2021-09-02 00:44:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543470000|2021-09-02 00:44:30|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630543480000|2021-09-02 00:44:40|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543500000|2021-09-02 00:45:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630543510000|2021-09-02 00:45:10|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543540000|2021-09-02 00:45:40|6.8|5.8|6.88|5.88|6.88|5.88|6.8|5.8|0
1630543550000|2021-09-02 00:45:50|6.87|5.87|6.88|5.88|6.88|5.88|6.87|5.87|0
1630543570000|2021-09-02 00:46:10|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630543590000|2021-09-02 00:46:30|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630543600000|2021-09-02 00:46:40|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630543610000|2021-09-02 00:46:50|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543620000|2021-09-02 00:47:00|6.86|5.86|6.86|5.86|6.86|5.86|6.84|5.84|0
1630543630000|2021-09-02 00:47:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543650000|2021-09-02 00:47:30|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543660000|2021-09-02 00:47:40|6.84|5.84|6.82|5.82|6.84|5.84|6.82|5.82|0
1630543670000|2021-09-02 00:47:50|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543680000|2021-09-02 00:48:00|6.86|5.86|6.85|5.85|6.86|5.86|6.85|5.85|0
1630543690000|2021-09-02 00:48:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543710000|2021-09-02 00:48:30|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543730000|2021-09-02 00:48:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630543740000|2021-09-02 00:49:00|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543750000|2021-09-02 00:49:10|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630543760000|2021-09-02 00:49:20|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630543770000|2021-09-02 00:49:30|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630543780000|2021-09-02 00:49:40|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543800000|2021-09-02 00:50:00|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630543810000|2021-09-02 00:50:10|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630543820000|2021-09-02 00:50:20|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543830000|2021-09-02 00:50:30|6.84|5.84|6.82|5.82|6.84|5.84|6.82|5.82|0
1630543840000|2021-09-02 00:50:40|6.83|5.83|6.8|5.8|6.83|5.83|6.8|5.8|0
1630543860000|2021-09-02 00:51:00|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543870000|2021-09-02 00:51:10|6.84|5.84|6.84|5.84|6.85|5.85|6.84|5.84|0
1630543900000|2021-09-02 00:51:40|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630543910000|2021-09-02 00:51:50|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630543920000|2021-09-02 00:52:00|6.82|5.82|6.8|5.8|6.82|5.82|6.8|5.8|0
1630543930000|2021-09-02 00:52:10|6.82|5.82|6.8|5.8|6.82|5.82|6.8|5.8|0
1630543940000|2021-09-02 00:52:20|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630543960000|2021-09-02 00:52:40|6.8|5.8|6.82|5.82|6.82|5.82|6.8|5.8|0
1630543970000|2021-09-02 00:52:50|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630543980000|2021-09-02 00:53:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1630544000000|2021-09-02 00:53:20|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1630544010000|2021-09-02 00:53:30|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630544040000|2021-09-02 00:54:00|6.83|5.83|6.82|5.82|6.83|5.83|6.82|5.82|0
1630544050000|2021-09-02 00:54:10|6.8|5.8|6.82|5.82|6.82|5.82|6.8|5.8|0
1630544060000|2021-09-02 00:54:20|6.8|5.8|6.81|5.81|6.81|5.81|6.8|5.8|0
1630544070000|2021-09-02 00:54:30|6.8|5.8|6.8|5.8|6.82|5.82|6.8|5.8|0
1630544090000|2021-09-02 00:54:50|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1630544100000|2021-09-02 00:55:00|6.78|5.78|6.8|5.8|6.8|5.8|6.78|5.78|0
1630544110000|2021-09-02 00:55:10|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630544120000|2021-09-02 00:55:20|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544170000|2021-09-02 00:56:10|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630544180000|2021-09-02 00:56:20|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544200000|2021-09-02 00:56:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630544210000|2021-09-02 00:56:50|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630544220000|2021-09-02 00:57:00|6.74|5.74|6.73|5.73|6.74|5.74|6.72|5.72|0
1630544230000|2021-09-02 00:57:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630544260000|2021-09-02 00:57:40|6.71|5.71|6.72|5.72|6.72|5.72|6.71|5.71|0
1630544270000|2021-09-02 00:57:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630544280000|2021-09-02 00:58:00|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630544320000|2021-09-02 00:58:40|6.71|5.71|6.72|5.72|6.72|5.72|6.71|5.71|0
1630544330000|2021-09-02 00:58:50|6.71|5.71|6.72|5.72|6.72|5.72|6.7|5.7|0
1630544340000|2021-09-02 00:59:00|6.74|5.74|6.73|5.73|6.74|5.74|6.72|5.72|0
1630544350000|2021-09-02 00:59:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630544360000|2021-09-02 00:59:20|6.7|5.7|6.72|5.72|6.72|5.72|6.7|5.7|0
1630544370000|2021-09-02 00:59:30|6.73|5.73|6.73|5.73|6.73|5.73|6.72|5.72|0
1630544380000|2021-09-02 00:59:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630544390000|2021-09-02 00:59:50|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630544400000|2021-09-02 01:00:00|6.74|5.74|6.76|5.76|6.78|5.78|6.74|5.74|0
1630544410000|2021-09-02 01:00:10|6.74|5.74|6.76|5.76|6.76|5.76|6.74|5.74|0
1630544420000|2021-09-02 01:00:20|6.74|5.74|6.76|5.76|6.76|5.76|6.74|5.74|0
1630544440000|2021-09-02 01:00:40|6.78|5.78|6.76|5.76|6.78|5.78|6.76|5.76|0
1630544460000|2021-09-02 01:01:00|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630544470000|2021-09-02 01:01:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630544490000|2021-09-02 01:01:30|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544500000|2021-09-02 01:01:40|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544510000|2021-09-02 01:01:50|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544520000|2021-09-02 01:02:00|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544560000|2021-09-02 01:02:40|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544580000|2021-09-02 01:03:00|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630544590000|2021-09-02 01:03:10|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630544600000|2021-09-02 01:03:20|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544610000|2021-09-02 01:03:30|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630544630000|2021-09-02 01:03:50|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630544640000|2021-09-02 01:04:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544660000|2021-09-02 01:04:20|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544670000|2021-09-02 01:04:30|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544690000|2021-09-02 01:04:50|6.79|5.79|6.77|5.77|6.79|5.79|6.77|5.77|0
1630544710000|2021-09-02 01:05:10|6.76|5.76|6.77|5.77|6.77|5.77|6.76|5.76|0
1630544720000|2021-09-02 01:05:20|6.76|5.76|6.75|5.75|6.76|5.76|6.75|5.75|0
1630544730000|2021-09-02 01:05:30|6.76|5.76|6.77|5.77|6.77|5.77|6.76|5.76|0
1630544760000|2021-09-02 01:06:00|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630544770000|2021-09-02 01:06:10|6.77|5.77|6.77|5.77|6.77|5.77|6.75|5.75|0
1630544780000|2021-09-02 01:06:20|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630544790000|2021-09-02 01:06:30|6.75|5.75|6.74|5.74|6.76|5.76|6.74|5.74|0
1630544810000|2021-09-02 01:06:50|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630544820000|2021-09-02 01:07:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630544840000|2021-09-02 01:07:20|6.75|5.75|6.74|5.74|6.75|5.75|6.74|5.74|0
1630544850000|2021-09-02 01:07:30|6.75|5.75|6.74|5.74|6.75|5.75|6.74|5.74|0
1630544860000|2021-09-02 01:07:40|6.72|5.72|6.71|5.71|6.72|5.72|6.71|5.71|0
1630544870000|2021-09-02 01:07:50|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630544880000|2021-09-02 01:08:00|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630544890000|2021-09-02 01:08:10|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630544900000|2021-09-02 01:08:20|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1630544910000|2021-09-02 01:08:30|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630544920000|2021-09-02 01:08:40|6.68|5.68|6.7|5.7|6.7|5.7|6.68|5.68|0
1630544950000|2021-09-02 01:09:10|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630544960000|2021-09-02 01:09:20|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630544970000|2021-09-02 01:09:30|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630545050000|2021-09-02 01:10:50|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630545060000|2021-09-02 01:11:00|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630545070000|2021-09-02 01:11:10|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630545080000|2021-09-02 01:11:20|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630545090000|2021-09-02 01:11:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630545110000|2021-09-02 01:11:50|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630545120000|2021-09-02 01:12:00|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630545130000|2021-09-02 01:12:10|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630545160000|2021-09-02 01:12:40|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630545190000|2021-09-02 01:13:10|6.73|5.73|6.74|5.74|6.75|5.75|6.73|5.73|0
1630545200000|2021-09-02 01:13:20|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1630545230000|2021-09-02 01:13:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545240000|2021-09-02 01:14:00|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630545260000|2021-09-02 01:14:20|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630545270000|2021-09-02 01:14:30|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630545280000|2021-09-02 01:14:40|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1630545300000|2021-09-02 01:15:00|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1630545310000|2021-09-02 01:15:10|6.77|5.77|6.73|5.73|6.77|5.77|6.73|5.73|0
1630545320000|2021-09-02 01:15:20|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545330000|2021-09-02 01:15:30|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630545340000|2021-09-02 01:15:40|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545370000|2021-09-02 01:16:10|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630545380000|2021-09-02 01:16:20|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545390000|2021-09-02 01:16:30|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630545410000|2021-09-02 01:16:50|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545460000|2021-09-02 01:17:40|6.69|5.69|6.71|5.71|6.71|5.71|6.69|5.69|0
1630545510000|2021-09-02 01:18:30|6.7|5.7|6.69|5.69|6.71|5.71|6.69|5.69|0
1630545540000|2021-09-02 01:19:00|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545550000|2021-09-02 01:19:10|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630545560000|2021-09-02 01:19:20|6.71|5.71|6.71|5.71|6.71|5.71|6.71|5.71|0
1630545580000|2021-09-02 01:19:40|6.73|5.73|6.71|5.71|6.73|5.73|6.71|5.71|0
1630545600000|2021-09-02 01:20:00|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1630545610000|2021-09-02 01:20:10|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1630545620000|2021-09-02 01:20:20|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1630545640000|2021-09-02 01:20:40|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1630545660000|2021-09-02 01:21:00|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630545670000|2021-09-02 01:21:10|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1630545680000|2021-09-02 01:21:20|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630545730000|2021-09-02 01:22:10|6.66|5.66|6.67|5.67|6.67|5.67|6.66|5.66|0
1630545740000|2021-09-02 01:22:20|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630545750000|2021-09-02 01:22:30|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630545760000|2021-09-02 01:22:40|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630545790000|2021-09-02 01:23:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630545800000|2021-09-02 01:23:20|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630545810000|2021-09-02 01:23:30|6.64|5.64|6.63|5.63|6.64|5.64|6.63|5.63|0
1630545820000|2021-09-02 01:23:40|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630545850000|2021-09-02 01:24:10|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630545860000|2021-09-02 01:24:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630545870000|2021-09-02 01:24:30|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630545910000|2021-09-02 01:25:10|6.62|5.62|6.6|5.6|6.62|5.62|6.6|5.6|0
1630545920000|2021-09-02 01:25:20|6.61|5.61|6.6|5.6|6.62|5.62|6.6|5.6|0
1630545930000|2021-09-02 01:25:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630545940000|2021-09-02 01:25:40|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630545950000|2021-09-02 01:25:50|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630545960000|2021-09-02 01:26:00|6.62|5.62|6.62|5.62|6.62|5.62|6.61|5.61|0
1630545980000|2021-09-02 01:26:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630545990000|2021-09-02 01:26:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630546000000|2021-09-02 01:26:40|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630546010000|2021-09-02 01:26:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630546030000|2021-09-02 01:27:10|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630546040000|2021-09-02 01:27:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630546050000|2021-09-02 01:27:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630546060000|2021-09-02 01:27:40|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630546080000|2021-09-02 01:28:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630546110000|2021-09-02 01:28:30|6.58|5.58|6.58|5.58|6.59|5.59|6.58|5.58|0
1630546120000|2021-09-02 01:28:40|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630546130000|2021-09-02 01:28:50|6.58|5.58|6.58|5.58|6.6|5.6|6.58|5.58|0
1630546160000|2021-09-02 01:29:20|6.59|5.59|6.6|5.6|6.6|5.6|6.59|5.59|0
1630546180000|2021-09-02 01:29:40|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630546190000|2021-09-02 01:29:50|6.58|5.58|6.59|5.59|6.59|5.59|6.58|5.58|0
1630546200000|2021-09-02 01:30:00|6.6|5.6|6.6|5.6|6.6|5.6|6.58|5.58|0
1630546240000|2021-09-02 01:30:40|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630546250000|2021-09-02 01:30:50|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630546260000|2021-09-02 01:31:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630546270000|2021-09-02 01:31:10|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630546280000|2021-09-02 01:31:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630546290000|2021-09-02 01:31:30|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630546300000|2021-09-02 01:31:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630546320000|2021-09-02 01:32:00|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630546330000|2021-09-02 01:32:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630546340000|2021-09-02 01:32:20|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630546360000|2021-09-02 01:32:40|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630546400000|2021-09-02 01:33:20|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546410000|2021-09-02 01:33:30|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630546420000|2021-09-02 01:33:40|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630546430000|2021-09-02 01:33:50|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630546440000|2021-09-02 01:34:00|6.56|5.56|6.58|5.58|6.58|5.58|6.56|5.56|0
1630546450000|2021-09-02 01:34:10|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630546460000|2021-09-02 01:34:20|6.59|5.59|6.58|5.58|6.59|5.59|6.58|5.58|0
1630546480000|2021-09-02 01:34:40|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546500000|2021-09-02 01:35:00|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630546510000|2021-09-02 01:35:10|6.54|5.54|6.54|5.54|6.56|5.56|6.54|5.54|0
1630546530000|2021-09-02 01:35:30|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630546540000|2021-09-02 01:35:40|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630546550000|2021-09-02 01:35:50|6.54|5.54|6.52|5.52|6.54|5.54|6.52|5.52|0
1630546570000|2021-09-02 01:36:10|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630546580000|2021-09-02 01:36:20|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630546590000|2021-09-02 01:36:30|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630546610000|2021-09-02 01:36:50|6.48|5.48|6.48|5.48|6.48|5.48|6.47|5.47|0
1630546620000|2021-09-02 01:37:00|6.49|5.49|6.49|5.49|6.49|5.49|6.48|5.48|0
1630546630000|2021-09-02 01:37:10|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630546640000|2021-09-02 01:37:20|6.5|5.5|6.51|5.51|6.51|5.51|6.5|5.5|0
1630546670000|2021-09-02 01:37:50|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630546680000|2021-09-02 01:38:00|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630546700000|2021-09-02 01:38:20|6.52|5.52|6.5|5.5|6.52|5.52|6.5|5.5|0
1630546710000|2021-09-02 01:38:30|6.52|5.52|6.52|5.52|6.54|5.54|6.52|5.52|0
1630546720000|2021-09-02 01:38:40|6.53|5.53|6.52|5.52|6.53|5.53|6.52|5.52|0
1630546730000|2021-09-02 01:38:50|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630546750000|2021-09-02 01:39:10|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546760000|2021-09-02 01:39:20|6.57|5.57|6.56|5.56|6.57|5.57|6.56|5.56|0
1630546770000|2021-09-02 01:39:30|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630546790000|2021-09-02 01:39:50|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630546800000|2021-09-02 01:40:00|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546810000|2021-09-02 01:40:10|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630546840000|2021-09-02 01:40:40|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546870000|2021-09-02 01:41:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630546880000|2021-09-02 01:41:20|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546900000|2021-09-02 01:41:40|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630546910000|2021-09-02 01:41:50|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630546920000|2021-09-02 01:42:00|6.54|5.54|6.56|5.56|6.56|5.56|6.54|5.54|0
1630546930000|2021-09-02 01:42:10|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630546960000|2021-09-02 01:42:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630546980000|2021-09-02 01:43:00|6.57|5.57|6.55|5.55|6.57|5.57|6.55|5.55|0
1630546990000|2021-09-02 01:43:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630547000000|2021-09-02 01:43:20|6.55|5.55|6.57|5.57|6.57|5.57|6.55|5.55|0
1630547010000|2021-09-02 01:43:30|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630547020000|2021-09-02 01:43:40|6.57|5.57|6.55|5.55|6.57|5.57|6.55|5.55|0
1630547030000|2021-09-02 01:43:50|6.56|5.56|6.55|5.55|6.57|5.57|6.55|5.55|0
1630547050000|2021-09-02 01:44:10|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630547060000|2021-09-02 01:44:20|6.59|5.59|6.57|5.57|6.59|5.59|6.57|5.57|0
1630547070000|2021-09-02 01:44:30|6.59|5.59|6.58|5.58|6.59|5.59|6.57|5.57|0
1630547080000|2021-09-02 01:44:40|6.59|5.59|6.61|5.61|6.61|5.61|6.59|5.59|0
1630547090000|2021-09-02 01:44:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630547100000|2021-09-02 01:45:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630547110000|2021-09-02 01:45:10|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630547150000|2021-09-02 01:45:50|6.55|5.55|6.54|5.54|6.55|5.55|6.54|5.54|0
1630547160000|2021-09-02 01:46:00|6.55|5.55|6.57|5.57|6.57|5.57|6.55|5.55|0
1630547180000|2021-09-02 01:46:20|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630547190000|2021-09-02 01:46:30|6.58|5.58|6.61|5.61|6.61|5.61|6.58|5.58|0
1630547250000|2021-09-02 01:47:30|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630547270000|2021-09-02 01:47:50|6.59|5.59|6.6|5.6|6.6|5.6|6.59|5.59|0
1630547280000|2021-09-02 01:48:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630547300000|2021-09-02 01:48:20|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630547310000|2021-09-02 01:48:30|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630547330000|2021-09-02 01:48:50|6.68|5.68|6.68|5.68|6.68|5.68|6.66|5.66|0
1630547340000|2021-09-02 01:49:00|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630547350000|2021-09-02 01:49:10|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630547370000|2021-09-02 01:49:30|6.66|5.66|6.64|5.64|6.66|5.66|6.64|5.64|0
1630547390000|2021-09-02 01:49:50|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630547400000|2021-09-02 01:50:00|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630547410000|2021-09-02 01:50:10|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630547420000|2021-09-02 01:50:20|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630547460000|2021-09-02 01:51:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630547480000|2021-09-02 01:51:20|6.62|5.62|6.61|5.61|6.62|5.62|6.61|5.61|0
1630547490000|2021-09-02 01:51:30|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630547500000|2021-09-02 01:51:40|6.61|5.61|6.62|5.62|6.62|5.62|6.6|5.6|0
1630547510000|2021-09-02 01:51:50|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630547550000|2021-09-02 01:52:30|6.63|5.63|6.62|5.62|6.64|5.64|6.62|5.62|0
1630547570000|2021-09-02 01:52:50|6.63|5.63|6.64|5.64|6.64|5.64|6.62|5.62|0
1630547580000|2021-09-02 01:53:00|6.63|5.63|6.64|5.64|6.64|5.64|6.62|5.62|0
1630547620000|2021-09-02 01:53:40|6.65|5.65|6.64|5.64|6.65|5.65|6.64|5.64|0
1630547640000|2021-09-02 01:54:00|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630547650000|2021-09-02 01:54:10|6.64|5.64|6.65|5.65|6.65|5.65|6.64|5.64|0
1630547670000|2021-09-02 01:54:30|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630547680000|2021-09-02 01:54:40|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1630547690000|2021-09-02 01:54:50|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630547700000|2021-09-02 01:55:00|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630547730000|2021-09-02 01:55:30|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630547740000|2021-09-02 01:55:40|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630547750000|2021-09-02 01:55:50|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1630547760000|2021-09-02 01:56:00|6.91|5.91|6.93|5.93|6.93|5.93|6.91|5.91|0
1630547800000|2021-09-02 01:56:40|6.91|5.91|6.93|5.93|6.93|5.93|6.91|5.91|0
1630547820000|2021-09-02 01:57:00|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630547830000|2021-09-02 01:57:10|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630547840000|2021-09-02 01:57:20|6.91|5.91|6.91|5.91|6.92|5.92|6.91|5.91|0
1630547920000|2021-09-02 01:58:40|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630547940000|2021-09-02 01:59:00|6.87|5.87|6.88|5.88|6.88|5.88|6.87|5.87|0
1630547950000|2021-09-02 01:59:10|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630547960000|2021-09-02 01:59:20|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630547970000|2021-09-02 01:59:30|6.89|5.89|6.87|5.87|6.89|5.89|6.87|5.87|0
1630547980000|2021-09-02 01:59:40|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630548000000|2021-09-02 02:00:00|6.91|5.91|6.92|5.92|6.92|5.92|6.91|5.91|0
1630548040000|2021-09-02 02:00:40|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630548080000|2021-09-02 02:01:20|6.92|5.92|6.91|5.91|6.92|5.92|6.91|5.91|0
1630548100000|2021-09-02 02:01:40|6.92|5.92|6.92|5.92|6.92|5.92|6.91|5.91|0
1630548140000|2021-09-02 02:02:20|6.94|5.94|6.92|5.92|6.94|5.94|6.92|5.92|0
1630548150000|2021-09-02 02:02:30|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630548160000|2021-09-02 02:02:40|6.92|5.92|6.92|5.92|6.94|5.94|6.92|5.92|0
1630548200000|2021-09-02 02:03:20|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630548240000|2021-09-02 02:04:00|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630548250000|2021-09-02 02:04:10|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630548290000|2021-09-02 02:04:50|6.89|5.89|6.87|5.87|6.89|5.89|6.87|5.87|0
1630548310000|2021-09-02 02:05:10|6.89|5.89|6.89|5.89|6.89|5.89|6.87|5.87|0
1630548330000|2021-09-02 02:05:30|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630548340000|2021-09-02 02:05:40|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1630548350000|2021-09-02 02:05:50|6.89|5.89|6.88|5.88|6.89|5.89|6.88|5.88|0
1630548360000|2021-09-02 02:06:00|6.9|5.9|6.88|5.88|6.9|5.9|6.88|5.88|0
1630548380000|2021-09-02 02:06:20|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630548400000|2021-09-02 02:06:40|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630548420000|2021-09-02 02:07:00|6.83|5.83|6.81|5.81|6.83|5.83|6.81|5.81|0
1630548440000|2021-09-02 02:07:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630548450000|2021-09-02 02:07:30|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630548490000|2021-09-02 02:08:10|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630548500000|2021-09-02 02:08:20|6.8|5.8|6.83|5.83|6.83|5.83|6.8|5.8|0
1630548540000|2021-09-02 02:09:00|6.81|5.81|6.83|5.83|6.83|5.83|6.81|5.81|0
1630548580000|2021-09-02 02:09:40|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630548590000|2021-09-02 02:09:50|6.83|5.83|6.85|5.85|6.85|5.85|6.83|5.83|0
1630548600000|2021-09-02 02:10:00|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630548620000|2021-09-02 02:10:20|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630548630000|2021-09-02 02:10:30|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630548650000|2021-09-02 02:10:50|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630548660000|2021-09-02 02:11:00|6.83|5.83|6.81|5.81|6.83|5.83|6.81|5.81|0
1630548670000|2021-09-02 02:11:10|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630548680000|2021-09-02 02:11:20|6.82|5.82|6.81|5.81|6.83|5.83|6.81|5.81|0
1630548690000|2021-09-02 02:11:30|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630548700000|2021-09-02 02:11:40|6.79|5.79|6.77|5.77|6.79|5.79|6.77|5.77|0
1630548710000|2021-09-02 02:11:50|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630548720000|2021-09-02 02:12:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630548730000|2021-09-02 02:12:10|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630548740000|2021-09-02 02:12:20|6.79|5.79|6.79|5.79|6.79|5.79|6.77|5.77|0
1630548790000|2021-09-02 02:13:10|6.81|5.81|6.79|5.79|6.81|5.81|6.79|5.79|0
1630548810000|2021-09-02 02:13:30|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630548830000|2021-09-02 02:13:50|6.82|5.82|6.81|5.81|6.82|5.82|6.81|5.81|0
1630548850000|2021-09-02 02:14:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630548860000|2021-09-02 02:14:20|6.8|5.8|6.81|5.81|6.81|5.81|6.8|5.8|0
1630548870000|2021-09-02 02:14:30|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630548900000|2021-09-02 02:15:00|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630548920000|2021-09-02 02:15:20|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630548960000|2021-09-02 02:16:00|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630548970000|2021-09-02 02:16:10|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630548980000|2021-09-02 02:16:20|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630549000000|2021-09-02 02:16:40|6.79|5.79|6.77|5.77|6.79|5.79|6.77|5.77|0
1630549030000|2021-09-02 02:17:10|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630549130000|2021-09-02 02:18:50|6.76|5.76|6.75|5.75|6.76|5.76|6.75|5.75|0
1630549140000|2021-09-02 02:19:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630549180000|2021-09-02 02:19:40|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630549190000|2021-09-02 02:19:50|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630549200000|2021-09-02 02:20:00|6.76|5.76|6.77|5.77|6.77|5.77|6.76|5.76|0
1630549220000|2021-09-02 02:20:20|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630549240000|2021-09-02 02:20:40|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630549250000|2021-09-02 02:20:50|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630549260000|2021-09-02 02:21:00|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630549300000|2021-09-02 02:21:40|6.75|5.75|6.77|5.77|6.77|5.77|6.75|5.75|0
1630549320000|2021-09-02 02:22:00|6.76|5.76|6.77|5.77|6.77|5.77|6.75|5.75|0
1630549350000|2021-09-02 02:22:30|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630549370000|2021-09-02 02:22:50|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630549400000|2021-09-02 02:23:20|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630549470000|2021-09-02 02:24:30|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630549500000|2021-09-02 02:25:00|6.86|5.86|6.84|5.84|6.86|5.86|6.84|5.84|0
1630549510000|2021-09-02 02:25:10|6.82|5.82|6.84|5.84|6.84|5.84|6.82|5.82|0
1630549620000|2021-09-02 02:27:00|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630549680000|2021-09-02 02:28:00|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630549720000|2021-09-02 02:28:40|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630549740000|2021-09-02 02:29:00|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630549760000|2021-09-02 02:29:20|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630549770000|2021-09-02 02:29:30|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630549780000|2021-09-02 02:29:40|6.85|5.85|6.87|5.87|6.87|5.87|6.85|5.85|0
1630549820000|2021-09-02 02:30:20|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630549830000|2021-09-02 02:30:30|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630549840000|2021-09-02 02:30:40|6.88|5.88|6.89|5.89|6.89|5.89|6.88|5.88|0
1630549850000|2021-09-02 02:30:50|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630549920000|2021-09-02 02:32:00|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630549930000|2021-09-02 02:32:10|6.87|5.87|6.88|5.88|6.88|5.88|6.87|5.87|0
1630549940000|2021-09-02 02:32:20|6.89|5.89|6.87|5.87|6.89|5.89|6.87|5.87|0
1630549970000|2021-09-02 02:32:50|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630549980000|2021-09-02 02:33:00|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630550000000|2021-09-02 02:33:20|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630550020000|2021-09-02 02:33:40|6.83|5.83|6.81|5.81|6.83|5.83|6.81|5.81|0
1630550040000|2021-09-02 02:34:00|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550050000|2021-09-02 02:34:10|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630550060000|2021-09-02 02:34:20|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630550070000|2021-09-02 02:34:30|6.83|5.83|6.83|5.83|6.85|5.85|6.83|5.83|0
1630550080000|2021-09-02 02:34:40|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630550110000|2021-09-02 02:35:10|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550140000|2021-09-02 02:35:40|6.81|5.81|6.83|5.83|6.83|5.83|6.81|5.81|0
1630550170000|2021-09-02 02:36:10|6.81|5.81|6.8|5.8|6.81|5.81|6.8|5.8|0
1630550180000|2021-09-02 02:36:20|6.81|5.81|6.79|5.79|6.81|5.81|6.79|5.79|0
1630550210000|2021-09-02 02:36:50|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630550240000|2021-09-02 02:37:20|6.81|5.81|6.83|5.83|6.83|5.83|6.81|5.81|0
1630550270000|2021-09-02 02:37:50|6.81|5.81|6.82|5.82|6.83|5.83|6.81|5.81|0
1630550280000|2021-09-02 02:38:00|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630550310000|2021-09-02 02:38:30|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550320000|2021-09-02 02:38:40|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630550330000|2021-09-02 02:38:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550340000|2021-09-02 02:39:00|6.85|5.85|6.83|5.83|6.85|5.85|6.83|5.83|0
1630550350000|2021-09-02 02:39:10|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630550410000|2021-09-02 02:40:10|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630550420000|2021-09-02 02:40:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550430000|2021-09-02 02:40:30|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1630550440000|2021-09-02 02:40:40|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1630550450000|2021-09-02 02:40:50|6.85|5.85|6.83|5.83|6.85|5.85|6.83|5.83|0
1630550460000|2021-09-02 02:41:00|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630550480000|2021-09-02 02:41:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550490000|2021-09-02 02:41:30|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630550510000|2021-09-02 02:41:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550520000|2021-09-02 02:42:00|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630550580000|2021-09-02 02:43:00|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550600000|2021-09-02 02:43:20|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630550640000|2021-09-02 02:44:00|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630550650000|2021-09-02 02:44:10|6.82|5.82|6.81|5.81|6.82|5.82|6.81|5.81|0
1630550710000|2021-09-02 02:45:10|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630550740000|2021-09-02 02:45:40|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630550790000|2021-09-02 02:46:30|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630550800000|2021-09-02 02:46:40|6.81|5.81|6.82|5.82|6.82|5.82|6.81|5.81|0
1630550810000|2021-09-02 02:46:50|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630550820000|2021-09-02 02:47:00|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1630550830000|2021-09-02 02:47:10|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630550860000|2021-09-02 02:47:40|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630550900000|2021-09-02 02:48:20|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630550920000|2021-09-02 02:48:40|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630550960000|2021-09-02 02:49:20|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630550980000|2021-09-02 02:49:40|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630550990000|2021-09-02 02:49:50|6.85|5.85|6.84|5.84|6.85|5.85|6.84|5.84|0
1630551010000|2021-09-02 02:50:10|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630551030000|2021-09-02 02:50:30|6.84|5.84|6.86|5.86|6.86|5.86|6.84|5.84|0
1630551040000|2021-09-02 02:50:40|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630551050000|2021-09-02 02:50:50|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630551080000|2021-09-02 02:51:20|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630551100000|2021-09-02 02:51:40|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630551110000|2021-09-02 02:51:50|6.82|5.82|6.84|5.84|6.84|5.84|6.82|5.82|0
1630551130000|2021-09-02 02:52:10|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630551160000|2021-09-02 02:52:40|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630551180000|2021-09-02 02:53:00|6.86|5.86|6.86|5.86|6.86|5.86|6.86|5.86|0
1630551200000|2021-09-02 02:53:20|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630551210000|2021-09-02 02:53:30|6.86|5.86|6.87|5.87|6.87|5.87|6.86|5.86|0
1630551220000|2021-09-02 02:53:40|6.89|5.89|6.87|5.87|6.89|5.89|6.87|5.87|0
1630551290000|2021-09-02 02:54:50|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630551300000|2021-09-02 02:55:00|6.87|5.87|6.87|5.87|6.89|5.89|6.87|5.87|0
1630551310000|2021-09-02 02:55:10|6.88|5.88|6.87|5.87|6.88|5.88|6.87|5.87|0
1630551320000|2021-09-02 02:55:20|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630551330000|2021-09-02 02:55:30|6.87|5.87|6.89|5.89|6.89|5.89|6.87|5.87|0
1630551370000|2021-09-02 02:56:10|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630551380000|2021-09-02 02:56:20|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630551390000|2021-09-02 02:56:30|6.9|5.9|6.91|5.91|6.91|5.91|6.9|5.9|0
1630551410000|2021-09-02 02:56:50|6.9|5.9|6.89|5.89|6.9|5.9|6.89|5.89|0
1630551440000|2021-09-02 02:57:20|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630551450000|2021-09-02 02:57:30|6.9|5.9|6.91|5.91|6.91|5.91|6.89|5.89|0
1630551460000|2021-09-02 02:57:40|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630551490000|2021-09-02 02:58:10|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630551520000|2021-09-02 02:58:40|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630551540000|2021-09-02 02:59:00|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1630551570000|2021-09-02 02:59:30|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1630551630000|2021-09-02 03:00:30|6.92|5.92|6.92|5.92|6.93|5.93|6.92|5.92|0
1630551640000|2021-09-02 03:00:40|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630551660000|2021-09-02 03:01:00|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630551680000|2021-09-02 03:01:20|6.93|5.93|6.94|5.94|6.94|5.94|6.92|5.92|0
1630551700000|2021-09-02 03:01:40|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630551730000|2021-09-02 03:02:10|6.93|5.93|6.92|5.92|6.93|5.93|6.92|5.92|0
1630551810000|2021-09-02 03:03:30|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630551880000|2021-09-02 03:04:40|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630551890000|2021-09-02 03:04:50|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630551960000|2021-09-02 03:06:00|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630552020000|2021-09-02 03:07:00|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1630552030000|2021-09-02 03:07:10|6.95|5.95|6.96|5.96|6.96|5.96|6.95|5.95|0
1630552040000|2021-09-02 03:07:20|6.94|5.94|6.95|5.95|6.95|5.95|6.94|5.94|0
1630552050000|2021-09-02 03:07:30|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630552060000|2021-09-02 03:07:40|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630552130000|2021-09-02 03:08:50|6.9|5.9|6.9|5.9|6.92|5.92|6.9|5.9|0
1630552140000|2021-09-02 03:09:00|6.92|5.92|6.92|5.92|6.92|5.92|6.9|5.9|0
1630552150000|2021-09-02 03:09:10|6.9|5.9|6.9|5.9|6.9|5.9|6.9|5.9|0
1630552170000|2021-09-02 03:09:30|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630552180000|2021-09-02 03:09:40|6.91|5.91|6.9|5.9|6.91|5.91|6.9|5.9|0
1630552200000|2021-09-02 03:10:00|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630552270000|2021-09-02 03:11:10|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630552290000|2021-09-02 03:11:30|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630552300000|2021-09-02 03:11:40|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630552310000|2021-09-02 03:11:50|6.92|5.92|6.92|5.92|6.92|5.92|6.92|5.92|0
1630552340000|2021-09-02 03:12:20|6.93|5.93|6.92|5.92|6.93|5.93|6.92|5.92|0
1630552360000|2021-09-02 03:12:40|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630552370000|2021-09-02 03:12:50|6.93|5.93|6.94|5.94|6.94|5.94|6.93|5.93|0
1630552430000|2021-09-02 03:13:50|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630552440000|2021-09-02 03:14:00|6.94|5.94|6.94|5.94|6.94|5.94|6.94|5.94|0
1630552460000|2021-09-02 03:14:20|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630552470000|2021-09-02 03:14:30|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1630552480000|2021-09-02 03:14:40|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630552490000|2021-09-02 03:14:50|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630552590000|2021-09-02 03:16:30|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630552630000|2021-09-02 03:17:10|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630552640000|2021-09-02 03:17:20|6.95|5.95|6.95|5.95|6.97|5.97|6.95|5.95|0
1630552700000|2021-09-02 03:18:20|6.97|5.97|6.95|5.95|6.97|5.97|6.95|5.95|0
1630552720000|2021-09-02 03:18:40|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630552750000|2021-09-02 03:19:10|6.98|5.98|6.99|5.99|6.99|5.99|6.98|5.98|0
1630552760000|2021-09-02 03:19:20|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630552770000|2021-09-02 03:19:30|6.99|5.99|6.99|5.99|6.99|5.99|6.99|5.99|0
1630552820000|2021-09-02 03:20:20|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630552870000|2021-09-02 03:21:10|6.95|5.95|6.97|5.97|6.97|5.97|6.95|5.95|0
1630552880000|2021-09-02 03:21:20|6.96|5.96|6.95|5.95|6.96|5.96|6.95|5.95|0
1630552890000|2021-09-02 03:21:30|6.97|5.97|6.95|5.95|6.97|5.97|6.95|5.95|0
1630552900000|2021-09-02 03:21:40|6.97|5.97|6.97|5.97|6.97|5.97|6.97|5.97|0
1630552910000|2021-09-02 03:21:50|6.95|5.95|6.97|5.97|6.97|5.97|6.95|5.95|0
1630552930000|2021-09-02 03:22:10|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630552970000|2021-09-02 03:22:50|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630552980000|2021-09-02 03:23:00|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630552990000|2021-09-02 03:23:10|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630553000000|2021-09-02 03:23:20|6.95|5.95|6.93|5.93|6.95|5.95|6.93|5.93|0
1630553010000|2021-09-02 03:23:30|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630553020000|2021-09-02 03:23:40|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630553030000|2021-09-02 03:23:50|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630553040000|2021-09-02 03:24:00|6.93|5.93|6.95|5.95|6.95|5.95|6.93|5.93|0
1630553060000|2021-09-02 03:24:20|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630553090000|2021-09-02 03:24:50|6.95|5.95|6.93|5.93|6.95|5.95|6.93|5.93|0
1630553100000|2021-09-02 03:25:00|6.94|5.94|6.95|5.95|6.95|5.95|6.94|5.94|0
1630553120000|2021-09-02 03:25:20|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630553130000|2021-09-02 03:25:30|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1630553160000|2021-09-02 03:26:00|6.95|5.95|6.95|5.95|6.95|5.95|6.95|5.95|0
1630553180000|2021-09-02 03:26:20|6.93|5.93|6.93|5.93|6.93|5.93|6.93|5.93|0
1630553210000|2021-09-02 03:26:50|6.91|5.91|6.91|5.91|6.91|5.91|6.91|5.91|0
1630553230000|2021-09-02 03:27:10|6.93|5.93|6.91|5.91|6.93|5.93|6.91|5.91|0
1630553240000|2021-09-02 03:27:20|6.93|5.93|6.91|5.91|6.93|5.93|6.91|5.91|0
1630553260000|2021-09-02 03:27:40|6.89|5.89|6.89|5.89|6.89|5.89|6.89|5.89|0
1630553280000|2021-09-02 03:28:00|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630553300000|2021-09-02 03:28:20|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630553330000|2021-09-02 03:28:50|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630553340000|2021-09-02 03:29:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1630553350000|2021-09-02 03:29:10|6.85|5.85|6.85|5.85|6.86|5.86|6.85|5.85|0
1630553360000|2021-09-02 03:29:20|6.87|5.87|6.85|5.85|6.87|5.87|6.85|5.85|0
1630553400000|2021-09-02 03:30:00|6.87|5.87|6.87|5.87|6.87|5.87|6.87|5.87|0
1630553410000|2021-09-02 03:30:10|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630553440000|2021-09-02 03:30:40|6.87|5.87|6.85|5.85|6.87|5.87|6.85|5.85|0
1630553460000|2021-09-02 03:31:00|6.87|5.87|6.85|5.85|6.87|5.87|6.85|5.85|0
1630553510000|2021-09-02 03:31:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630553520000|2021-09-02 03:32:00|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630553540000|2021-09-02 03:32:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630553560000|2021-09-02 03:32:40|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630553570000|2021-09-02 03:32:50|6.83|5.83|6.85|5.85|6.85|5.85|6.83|5.83|0
1630553590000|2021-09-02 03:33:10|6.83|5.83|6.83|5.83|6.85|5.85|6.83|5.83|0
1630553600000|2021-09-02 03:33:20|6.85|5.85|6.85|5.85|6.85|5.85|6.85|5.85|0
1630553610000|2021-09-02 03:33:30|6.84|5.84|6.85|5.85|6.85|5.85|6.84|5.84|0
1630553620000|2021-09-02 03:33:40|6.83|5.83|6.85|5.85|6.85|5.85|6.83|5.83|0
1630553630000|2021-09-02 03:33:50|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1630553670000|2021-09-02 03:34:30|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630553690000|2021-09-02 03:34:50|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630553700000|2021-09-02 03:35:00|6.81|5.81|6.83|5.83|6.83|5.83|6.81|5.81|0
1630553730000|2021-09-02 03:35:30|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630553810000|2021-09-02 03:36:50|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630553820000|2021-09-02 03:37:00|6.81|5.81|6.81|5.81|6.81|5.81|6.79|5.79|0
1630553940000|2021-09-02 03:39:00|6.8|5.8|6.79|5.79|6.8|5.8|6.79|5.79|0
1630553980000|2021-09-02 03:39:40|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630553990000|2021-09-02 03:39:50|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630554020000|2021-09-02 03:40:20|6.83|5.83|6.81|5.81|6.83|5.83|6.81|5.81|0
1630554040000|2021-09-02 03:40:40|6.82|5.82|6.81|5.81|6.82|5.82|6.81|5.81|0
1630554060000|2021-09-02 03:41:00|6.8|5.8|6.81|5.81|6.81|5.81|6.8|5.8|0
1630554070000|2021-09-02 03:41:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630554090000|2021-09-02 03:41:30|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630554120000|2021-09-02 03:42:00|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630554140000|2021-09-02 03:42:20|6.8|5.8|6.81|5.81|6.81|5.81|6.8|5.8|0
1630554160000|2021-09-02 03:42:40|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630554180000|2021-09-02 03:43:00|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630554190000|2021-09-02 03:43:10|6.78|5.78|6.78|5.78|6.78|5.78|6.77|5.77|0
1630554200000|2021-09-02 03:43:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630554280000|2021-09-02 03:44:40|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630554290000|2021-09-02 03:44:50|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630554300000|2021-09-02 03:45:00|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630554340000|2021-09-02 03:45:40|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630554350000|2021-09-02 03:45:50|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630554360000|2021-09-02 03:46:00|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630554400000|2021-09-02 03:46:40|6.81|5.81|6.81|5.81|6.81|5.81|6.79|5.79|0
1630554410000|2021-09-02 03:46:50|6.79|5.79|6.81|5.81|6.81|5.81|6.79|5.79|0
1630554530000|2021-09-02 03:48:50|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630554570000|2021-09-02 03:49:30|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630554580000|2021-09-02 03:49:40|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630554660000|2021-09-02 03:51:00|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630554670000|2021-09-02 03:51:10|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630554680000|2021-09-02 03:51:20|6.84|5.84|6.84|5.84|6.84|5.84|6.84|5.84|0
1630554690000|2021-09-02 03:51:30|6.82|5.82|6.84|5.84|6.84|5.84|6.82|5.82|0
1630554780000|2021-09-02 03:53:00|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630554820000|2021-09-02 03:53:40|6.8|5.8|6.82|5.82|6.82|5.82|6.8|5.8|0
1630554830000|2021-09-02 03:53:50|6.81|5.81|6.8|5.8|6.81|5.81|6.8|5.8|0
1630555040000|2021-09-02 03:57:20|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630555070000|2021-09-02 03:57:50|6.81|5.81|6.82|5.82|6.82|5.82|6.81|5.81|0
1630555260000|2021-09-02 04:01:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630555340000|2021-09-02 04:02:20|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630555400000|2021-09-02 04:03:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630555410000|2021-09-02 04:03:30|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630555460000|2021-09-02 04:04:20|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630555480000|2021-09-02 04:04:40|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1630555490000|2021-09-02 04:04:50|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630555520000|2021-09-02 04:05:20|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630555530000|2021-09-02 04:05:30|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630555560000|2021-09-02 04:06:00|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630555580000|2021-09-02 04:06:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630555590000|2021-09-02 04:06:30|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630555600000|2021-09-02 04:06:40|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630555620000|2021-09-02 04:07:00|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1630555730000|2021-09-02 04:08:50|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630555810000|2021-09-02 04:10:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630555820000|2021-09-02 04:10:20|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630555860000|2021-09-02 04:11:00|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630555880000|2021-09-02 04:11:20|6.77|5.77|6.76|5.76|6.77|5.77|6.76|5.76|0
1630555890000|2021-09-02 04:11:30|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630555900000|2021-09-02 04:11:40|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630555920000|2021-09-02 04:12:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630555960000|2021-09-02 04:12:40|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630555980000|2021-09-02 04:13:00|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630555990000|2021-09-02 04:13:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630556000000|2021-09-02 04:13:20|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1630556030000|2021-09-02 04:13:50|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630556040000|2021-09-02 04:14:00|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630556050000|2021-09-02 04:14:10|6.8|5.8|6.79|5.79|6.8|5.8|6.79|5.79|0
1630556090000|2021-09-02 04:14:50|6.81|5.81|6.79|5.79|6.81|5.81|6.79|5.79|0
1630556260000|2021-09-02 04:17:40|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630556270000|2021-09-02 04:17:50|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630556300000|2021-09-02 04:18:20|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630556340000|2021-09-02 04:19:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630556370000|2021-09-02 04:19:30|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630556390000|2021-09-02 04:19:50|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630556410000|2021-09-02 04:20:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630556420000|2021-09-02 04:20:20|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630556510000|2021-09-02 04:21:50|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1630556620000|2021-09-02 04:23:40|6.81|5.81|6.8|5.8|6.81|5.81|6.8|5.8|0
1630556630000|2021-09-02 04:23:50|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630556640000|2021-09-02 04:24:00|6.82|5.82|6.8|5.8|6.82|5.82|6.8|5.8|0
1630556750000|2021-09-02 04:25:50|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630556820000|2021-09-02 04:27:00|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630556920000|2021-09-02 04:28:40|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630557020000|2021-09-02 04:30:20|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630557040000|2021-09-02 04:30:40|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630557100000|2021-09-02 04:31:40|6.83|5.83|6.83|5.83|6.83|5.83|6.83|5.83|0
1630557110000|2021-09-02 04:31:50|6.82|5.82|6.82|5.82|6.82|5.82|6.82|5.82|0
1630557140000|2021-09-02 04:32:20|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630557260000|2021-09-02 04:34:20|6.81|5.81|6.8|5.8|6.81|5.81|6.8|5.8|0
1630557340000|2021-09-02 04:35:40|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630557460000|2021-09-02 04:37:40|6.81|5.81|6.81|5.81|6.81|5.81|6.81|5.81|0
1630557620000|2021-09-02 04:40:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630557690000|2021-09-02 04:41:30|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630557720000|2021-09-02 04:42:00|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630557730000|2021-09-02 04:42:10|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630557780000|2021-09-02 04:43:00|6.77|5.77|6.75|5.75|6.77|5.77|6.75|5.75|0
1630557880000|2021-09-02 04:44:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630557900000|2021-09-02 04:45:00|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630557930000|2021-09-02 04:45:30|6.77|5.77|6.75|5.75|6.77|5.77|6.75|5.75|0
1630557970000|2021-09-02 04:46:10|6.74|5.74|6.73|5.73|6.74|5.74|6.73|5.73|0
1630558240000|2021-09-02 04:50:40|6.72|5.72|6.73|5.73|6.73|5.73|6.72|5.72|0
1630558300000|2021-09-02 04:51:40|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1630558310000|2021-09-02 04:51:50|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1630558320000|2021-09-02 04:52:00|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558330000|2021-09-02 04:52:10|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558340000|2021-09-02 04:52:20|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630558510000|2021-09-02 04:55:10|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558550000|2021-09-02 04:55:50|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630558690000|2021-09-02 04:58:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558700000|2021-09-02 04:58:20|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558750000|2021-09-02 04:59:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558780000|2021-09-02 04:59:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558810000|2021-09-02 05:00:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558830000|2021-09-02 05:00:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558840000|2021-09-02 05:00:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558860000|2021-09-02 05:01:00|6.76|5.76|6.76|5.76|6.76|5.76|6.74|5.74|0
1630558870000|2021-09-02 05:01:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558910000|2021-09-02 05:01:50|6.73|5.73|6.73|5.73|6.73|5.73|6.72|5.72|0
1630558920000|2021-09-02 05:02:00|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630558950000|2021-09-02 05:02:30|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630558960000|2021-09-02 05:02:40|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630558970000|2021-09-02 05:02:50|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630559010000|2021-09-02 05:03:30|6.73|5.73|6.72|5.72|6.74|5.74|6.72|5.72|0
1630559060000|2021-09-02 05:04:20|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630559070000|2021-09-02 05:04:30|6.72|5.72|6.74|5.74|6.74|5.74|6.72|5.72|0
1630559090000|2021-09-02 05:04:50|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630559100000|2021-09-02 05:05:00|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630559110000|2021-09-02 05:05:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630559120000|2021-09-02 05:05:20|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630559170000|2021-09-02 05:06:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630559250000|2021-09-02 05:07:30|6.72|5.72|6.74|5.74|6.74|5.74|6.72|5.72|0
1630559280000|2021-09-02 05:08:00|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630559290000|2021-09-02 05:08:10|6.75|5.75|6.74|5.74|6.76|5.76|6.74|5.74|0
1630559340000|2021-09-02 05:09:00|6.72|5.72|6.74|5.74|6.74|5.74|6.72|5.72|0
1630559390000|2021-09-02 05:09:50|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630559440000|2021-09-02 05:10:40|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630559460000|2021-09-02 05:11:00|6.71|5.71|6.7|5.7|6.71|5.71|6.7|5.7|0
1630559470000|2021-09-02 05:11:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630559550000|2021-09-02 05:12:30|6.7|5.7|6.71|5.71|6.71|5.71|6.7|5.7|0
1630559560000|2021-09-02 05:12:40|6.7|5.7|6.7|5.7|6.7|5.7|6.7|5.7|0
1630559590000|2021-09-02 05:13:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630559670000|2021-09-02 05:14:30|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630559700000|2021-09-02 05:15:00|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630559710000|2021-09-02 05:15:10|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630559720000|2021-09-02 05:15:20|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630559730000|2021-09-02 05:15:30|6.77|5.77|6.77|5.77|6.77|5.77|6.76|5.76|0
1630559780000|2021-09-02 05:16:20|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630559810000|2021-09-02 05:16:50|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630559820000|2021-09-02 05:17:00|6.8|5.8|6.79|5.79|6.8|5.8|6.79|5.79|0
1630559860000|2021-09-02 05:17:40|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630559870000|2021-09-02 05:17:50|6.79|5.79|6.79|5.79|6.79|5.79|6.77|5.77|0
1630559880000|2021-09-02 05:18:00|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1630559950000|2021-09-02 05:19:10|6.78|5.78|6.78|5.78|6.78|5.78|6.78|5.78|0
1630559960000|2021-09-02 05:19:20|6.79|5.79|6.77|5.77|6.79|5.79|6.77|5.77|0
1630559970000|2021-09-02 05:19:30|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630560010000|2021-09-02 05:20:10|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630560020000|2021-09-02 05:20:20|6.78|5.78|6.79|5.79|6.79|5.79|6.77|5.77|0
1630560040000|2021-09-02 05:20:40|6.8|5.8|6.8|5.8|6.8|5.8|6.8|5.8|0
1630560070000|2021-09-02 05:21:10|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1630560080000|2021-09-02 05:21:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630560130000|2021-09-02 05:22:10|6.78|5.78|6.77|5.77|6.78|5.78|6.77|5.77|0
1630560140000|2021-09-02 05:22:20|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1630560150000|2021-09-02 05:22:30|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630560160000|2021-09-02 05:22:40|6.78|5.78|6.78|5.78|6.78|5.78|6.77|5.77|0
1630560170000|2021-09-02 05:22:50|6.77|5.77|6.78|5.78|6.78|5.78|6.77|5.77|0
1630560190000|2021-09-02 05:23:10|6.77|5.77|6.77|5.77|6.77|5.77|6.77|5.77|0
1630560230000|2021-09-02 05:23:50|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630560240000|2021-09-02 05:24:00|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630560260000|2021-09-02 05:24:20|6.72|5.72|6.73|5.73|6.73|5.73|6.71|5.71|0
1630560270000|2021-09-02 05:24:30|6.71|5.71|6.72|5.72|6.73|5.73|6.71|5.71|0
1630560280000|2021-09-02 05:24:40|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630560360000|2021-09-02 05:26:00|6.75|5.75|6.75|5.75|6.75|5.75|6.73|5.73|0
1630560400000|2021-09-02 05:26:40|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1630560520000|2021-09-02 05:28:40|6.76|5.76|6.76|5.76|6.76|5.76|6.76|5.76|0
1630560530000|2021-09-02 05:28:50|6.75|5.75|6.75|5.75|6.75|5.75|6.75|5.75|0
1630560550000|2021-09-02 05:29:10|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630560560000|2021-09-02 05:29:20|6.73|5.73|6.73|5.73|6.73|5.73|6.73|5.73|0
1630560580000|2021-09-02 05:29:40|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630560610000|2021-09-02 05:30:10|6.73|5.73|6.74|5.74|6.74|5.74|6.73|5.73|0
1630560660000|2021-09-02 05:31:00|6.73|5.73|6.74|5.74|6.74|5.74|6.73|5.73|0
1630560710000|2021-09-02 05:31:50|6.76|5.76|6.74|5.74|6.76|5.76|6.74|5.74|0
1630560720000|2021-09-02 05:32:00|6.76|5.76|6.76|5.76|6.76|5.76|6.75|5.75|0
1630560830000|2021-09-02 05:33:50|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1630560850000|2021-09-02 05:34:10|6.72|5.72|6.72|5.72|6.72|5.72|6.72|5.72|0
1630560880000|2021-09-02 05:34:40|6.73|5.73|6.72|5.72|6.73|5.73|6.72|5.72|0
1630560900000|2021-09-02 05:35:00|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1630560930000|2021-09-02 05:35:30|6.71|5.71|6.69|5.69|6.71|5.71|6.69|5.69|0
1630560940000|2021-09-02 05:35:40|6.71|5.71|6.69|5.69|6.71|5.71|6.69|5.69|0
1630561040000|2021-09-02 05:37:20|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1630561050000|2021-09-02 05:37:30|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630561100000|2021-09-02 05:38:20|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1630561130000|2021-09-02 05:38:50|6.65|5.65|6.63|5.63|6.65|5.65|6.63|5.63|0
1630561150000|2021-09-02 05:39:10|6.61|5.61|6.58|5.58|6.61|5.61|6.58|5.58|0
1630561180000|2021-09-02 05:39:40|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630561200000|2021-09-02 05:40:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630561210000|2021-09-02 05:40:10|6.55|5.55|6.56|5.56|6.56|5.56|6.55|5.55|0
1630561220000|2021-09-02 05:40:20|6.58|5.58|6.56|5.56|6.58|5.58|6.56|5.56|0
1630561240000|2021-09-02 05:40:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630561250000|2021-09-02 05:40:50|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630561270000|2021-09-02 05:41:10|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630561290000|2021-09-02 05:41:30|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630561330000|2021-09-02 05:42:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630561350000|2021-09-02 05:42:30|6.63|5.63|6.61|5.61|6.63|5.63|6.61|5.61|0
1630561370000|2021-09-02 05:42:50|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561390000|2021-09-02 05:43:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630561400000|2021-09-02 05:43:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561410000|2021-09-02 05:43:30|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630561470000|2021-09-02 05:44:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561480000|2021-09-02 05:44:40|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630561590000|2021-09-02 05:46:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561600000|2021-09-02 05:46:40|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630561610000|2021-09-02 05:46:50|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630561620000|2021-09-02 05:47:00|6.63|5.63|6.63|5.63|6.63|5.63|6.61|5.61|0
1630561630000|2021-09-02 05:47:10|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630561670000|2021-09-02 05:47:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630561680000|2021-09-02 05:48:00|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630561710000|2021-09-02 05:48:30|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630561720000|2021-09-02 05:48:40|6.66|5.66|6.64|5.64|6.66|5.66|6.64|5.64|0
1630561750000|2021-09-02 05:49:10|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561800000|2021-09-02 05:50:00|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630561820000|2021-09-02 05:50:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630561840000|2021-09-02 05:50:40|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630561850000|2021-09-02 05:50:50|6.63|5.63|6.63|5.63|6.64|5.64|6.63|5.63|0
1630561860000|2021-09-02 05:51:00|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630561950000|2021-09-02 05:52:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630561980000|2021-09-02 05:53:00|6.63|5.63|6.64|5.64|6.64|5.64|6.63|5.63|0
1630562030000|2021-09-02 05:53:50|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630562040000|2021-09-02 05:54:00|6.68|5.68|6.68|5.68|6.69|5.69|6.68|5.68|0
1630562070000|2021-09-02 05:54:30|6.69|5.69|6.69|5.69|6.69|5.69|6.69|5.69|0
1630562110000|2021-09-02 05:55:10|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630562140000|2021-09-02 05:55:40|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630562150000|2021-09-02 05:55:50|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1630562210000|2021-09-02 05:56:50|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1630562220000|2021-09-02 05:57:00|6.66|5.66|6.64|5.64|6.66|5.66|6.64|5.64|0
1630562230000|2021-09-02 05:57:10|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1630562240000|2021-09-02 05:57:20|6.64|5.64|6.66|5.66|6.66|5.66|6.64|5.64|0
1630562270000|2021-09-02 05:57:50|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630562290000|2021-09-02 05:58:10|6.62|5.62|6.64|5.64|6.64|5.64|6.62|5.62|0
1630562300000|2021-09-02 05:58:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562370000|2021-09-02 05:59:30|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630562380000|2021-09-02 05:59:40|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630562390000|2021-09-02 05:59:50|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630562400000|2021-09-02 06:00:00|6.59|5.59|6.64|5.64|6.64|5.64|6.59|5.59|0
1630562410000|2021-09-02 06:00:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562420000|2021-09-02 06:00:20|6.6|5.6|6.58|5.58|6.6|5.6|6.58|5.58|0
1630562440000|2021-09-02 06:00:40|6.59|5.59|6.62|5.62|6.62|5.62|6.59|5.59|0
1630562450000|2021-09-02 06:00:50|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630562460000|2021-09-02 06:01:00|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630562470000|2021-09-02 06:01:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630562480000|2021-09-02 06:01:20|6.64|5.64|6.64|5.64|6.65|5.65|6.64|5.64|0
1630562490000|2021-09-02 06:01:30|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630562520000|2021-09-02 06:02:00|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630562530000|2021-09-02 06:02:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630562560000|2021-09-02 06:02:40|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630562570000|2021-09-02 06:02:50|6.65|5.65|6.64|5.64|6.65|5.65|6.64|5.64|0
1630562600000|2021-09-02 06:03:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562610000|2021-09-02 06:03:30|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630562620000|2021-09-02 06:03:40|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562630000|2021-09-02 06:03:50|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630562640000|2021-09-02 06:04:00|6.64|5.64|6.64|5.64|6.65|5.65|6.64|5.64|0
1630562660000|2021-09-02 06:04:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562680000|2021-09-02 06:04:40|6.6|5.6|6.61|5.61|6.62|5.62|6.6|5.6|0
1630562690000|2021-09-02 06:04:50|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630562700000|2021-09-02 06:05:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562720000|2021-09-02 06:05:20|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630562740000|2021-09-02 06:05:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630562760000|2021-09-02 06:06:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562770000|2021-09-02 06:06:10|6.63|5.63|6.65|5.65|6.65|5.65|6.63|5.63|0
1630562780000|2021-09-02 06:06:20|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630562790000|2021-09-02 06:06:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630562820000|2021-09-02 06:07:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562850000|2021-09-02 06:07:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630562870000|2021-09-02 06:07:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562880000|2021-09-02 06:08:00|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630562890000|2021-09-02 06:08:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630562900000|2021-09-02 06:08:20|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630562910000|2021-09-02 06:08:30|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630562920000|2021-09-02 06:08:40|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630562960000|2021-09-02 06:09:20|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630562970000|2021-09-02 06:09:30|6.58|5.58|6.56|5.56|6.58|5.58|6.56|5.56|0
1630562980000|2021-09-02 06:09:40|6.58|5.58|6.58|5.58|6.58|5.58|6.56|5.56|0
1630562990000|2021-09-02 06:09:50|6.56|5.56|6.56|5.56|6.57|5.57|6.56|5.56|0
1630563000000|2021-09-02 06:10:00|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630563030000|2021-09-02 06:10:30|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630563040000|2021-09-02 06:10:40|6.57|5.57|6.56|5.56|6.57|5.57|6.56|5.56|0
1630563060000|2021-09-02 06:11:00|6.58|5.58|6.54|5.54|6.58|5.58|6.54|5.54|0
1630563070000|2021-09-02 06:11:10|6.56|5.56|6.53|5.53|6.56|5.56|6.53|5.53|0
1630563080000|2021-09-02 06:11:20|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630563090000|2021-09-02 06:11:30|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630563100000|2021-09-02 06:11:40|6.53|5.53|6.53|5.53|6.54|5.54|6.53|5.53|0
1630563120000|2021-09-02 06:12:00|6.51|5.51|6.53|5.53|6.53|5.53|6.51|5.51|0
1630563130000|2021-09-02 06:12:10|6.52|5.52|6.53|5.53|6.53|5.53|6.52|5.52|0
1630563140000|2021-09-02 06:12:20|6.54|5.54|6.53|5.53|6.54|5.54|6.53|5.53|0
1630563150000|2021-09-02 06:12:30|6.52|5.52|6.51|5.51|6.52|5.52|6.51|5.51|0
1630563160000|2021-09-02 06:12:40|6.52|5.52|6.52|5.52|6.52|5.52|6.52|5.52|0
1630563180000|2021-09-02 06:13:00|6.54|5.54|6.54|5.54|6.54|5.54|6.54|5.54|0
1630563190000|2021-09-02 06:13:10|6.56|5.56|6.54|5.54|6.56|5.56|6.54|5.54|0
1630563200000|2021-09-02 06:13:20|6.55|5.55|6.54|5.54|6.55|5.55|6.54|5.54|0
1630563210000|2021-09-02 06:13:30|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630563240000|2021-09-02 06:14:00|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630563250000|2021-09-02 06:14:10|6.59|5.59|6.61|5.61|6.61|5.61|6.59|5.59|0
1630563260000|2021-09-02 06:14:20|6.63|5.63|6.61|5.61|6.63|5.63|6.61|5.61|0
1630563270000|2021-09-02 06:14:30|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630563310000|2021-09-02 06:15:10|6.65|5.65|6.65|5.65|6.65|5.65|6.65|5.65|0
1630563320000|2021-09-02 06:15:20|6.64|5.64|6.65|5.65|6.65|5.65|6.64|5.64|0
1630563340000|2021-09-02 06:15:40|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630563360000|2021-09-02 06:16:00|6.64|5.64|6.63|5.63|6.64|5.64|6.63|5.63|0
1630563400000|2021-09-02 06:16:40|6.61|5.61|6.63|5.63|6.63|5.63|6.61|5.61|0
1630563420000|2021-09-02 06:17:00|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563430000|2021-09-02 06:17:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563440000|2021-09-02 06:17:20|6.63|5.63|6.63|5.63|6.63|5.63|6.63|5.63|0
1630563460000|2021-09-02 06:17:40|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563520000|2021-09-02 06:18:40|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630563530000|2021-09-02 06:18:50|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630563540000|2021-09-02 06:19:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563560000|2021-09-02 06:19:20|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630563580000|2021-09-02 06:19:40|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563590000|2021-09-02 06:19:50|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630563620000|2021-09-02 06:20:20|6.57|5.57|6.59|5.59|6.59|5.59|6.57|5.57|0
1630563650000|2021-09-02 06:20:50|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563680000|2021-09-02 06:21:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563710000|2021-09-02 06:21:50|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630563730000|2021-09-02 06:22:10|6.63|5.63|6.64|5.64|6.64|5.64|6.63|5.63|0
1630563770000|2021-09-02 06:22:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563780000|2021-09-02 06:23:00|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630563790000|2021-09-02 06:23:10|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563820000|2021-09-02 06:23:40|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563840000|2021-09-02 06:24:00|6.61|5.61|6.61|5.61|6.61|5.61|6.59|5.59|0
1630563850000|2021-09-02 06:24:10|6.6|5.6|6.61|5.61|6.61|5.61|6.6|5.6|0
1630563880000|2021-09-02 06:24:40|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630563900000|2021-09-02 06:25:00|6.61|5.61|6.61|5.61|6.61|5.61|6.61|5.61|0
1630563910000|2021-09-02 06:25:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563930000|2021-09-02 06:25:30|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630563960000|2021-09-02 06:26:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630563980000|2021-09-02 06:26:20|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630563990000|2021-09-02 06:26:30|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630564000000|2021-09-02 06:26:40|6.61|5.61|6.62|5.62|6.62|5.62|6.61|5.61|0
1630564030000|2021-09-02 06:27:10|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630564050000|2021-09-02 06:27:30|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630564060000|2021-09-02 06:27:40|6.6|5.6|6.62|5.62|6.62|5.62|6.6|5.6|0
1630564140000|2021-09-02 06:29:00|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630564150000|2021-09-02 06:29:10|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630564160000|2021-09-02 06:29:20|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630564200000|2021-09-02 06:30:00|6.62|5.62|6.64|5.64|6.64|5.64|6.62|5.62|0
1630564240000|2021-09-02 06:30:40|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630564270000|2021-09-02 06:31:10|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630564280000|2021-09-02 06:31:20|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630564290000|2021-09-02 06:31:30|6.64|5.64|6.64|5.64|6.64|5.64|6.64|5.64|0
1630564310000|2021-09-02 06:31:50|6.62|5.62|6.62|5.62|6.62|5.62|6.62|5.62|0
1630564350000|2021-09-02 06:32:30|6.63|5.63|6.62|5.62|6.63|5.63|6.62|5.62|0
1630564360000|2021-09-02 06:32:40|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630564370000|2021-09-02 06:32:50|6.64|5.64|6.62|5.62|6.64|5.64|6.62|5.62|0
1630564440000|2021-09-02 06:34:00|6.61|5.61|6.6|5.6|6.61|5.61|6.6|5.6|0
1630564480000|2021-09-02 06:34:40|6.58|5.58|6.58|5.58|6.58|5.58|6.58|5.58|0
1630564490000|2021-09-02 06:34:50|6.6|5.6|6.58|5.58|6.6|5.6|6.58|5.58|0
1630564500000|2021-09-02 06:35:00|6.6|5.6|6.58|5.58|6.6|5.6|6.58|5.58|0
1630564520000|2021-09-02 06:35:20|6.56|5.56|6.55|5.55|6.56|5.56|6.55|5.55|0
1630564530000|2021-09-02 06:35:30|6.56|5.56|6.56|5.56|6.56|5.56|6.56|5.56|0
1630564540000|2021-09-02 06:35:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630564550000|2021-09-02 06:35:50|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630564560000|2021-09-02 06:36:00|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630564570000|2021-09-02 06:36:10|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630564580000|2021-09-02 06:36:20|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630564600000|2021-09-02 06:36:40|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630564610000|2021-09-02 06:36:50|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630564620000|2021-09-02 06:37:00|6.53|5.53|6.53|5.53|6.53|5.53|6.53|5.53|0
1630564680000|2021-09-02 06:38:00|6.51|5.51|6.51|5.51|6.51|5.51|6.51|5.51|0
1630564690000|2021-09-02 06:38:10|6.53|5.53|6.51|5.51|6.53|5.53|6.51|5.51|0
1630564740000|2021-09-02 06:39:00|6.49|5.49|6.49|5.49|6.49|5.49|6.49|5.49|0
1630564780000|2021-09-02 06:39:40|6.51|5.51|6.49|5.49|6.51|5.51|6.49|5.49|0
1630564800000|2021-09-02 06:40:00|6.47|5.47|6.49|5.49|6.49|5.49|6.47|5.47|0
1630564840000|2021-09-02 06:40:40|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630564850000|2021-09-02 06:40:50|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630564890000|2021-09-02 06:41:30|6.47|5.47|6.46|5.46|6.47|5.47|6.46|5.46|0
1630564930000|2021-09-02 06:42:10|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630564940000|2021-09-02 06:42:20|6.46|5.46|6.46|5.46|6.46|5.46|6.46|5.46|0
1630564990000|2021-09-02 06:43:10|6.47|5.47|6.46|5.46|6.47|5.47|6.46|5.46|0
1630565000000|2021-09-02 06:43:20|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630565030000|2021-09-02 06:43:50|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630565040000|2021-09-02 06:44:00|6.46|5.46|6.45|5.45|6.46|5.46|6.45|5.45|0
1630565090000|2021-09-02 06:44:50|6.46|5.46|6.45|5.45|6.46|5.46|6.45|5.45|0
1630565100000|2021-09-02 06:45:00|6.46|5.46|6.45|5.45|6.46|5.46|6.45|5.45|0
1630565120000|2021-09-02 06:45:20|6.47|5.47|6.45|5.45|6.47|5.47|6.45|5.45|0
1630565180000|2021-09-02 06:46:20|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630565200000|2021-09-02 06:46:40|6.42|5.42|6.4|5.4|6.42|5.42|6.4|5.4|0
1630565220000|2021-09-02 06:47:00|6.38|5.38|6.4|5.4|6.42|5.42|6.38|5.38|0
1630565240000|2021-09-02 06:47:20|6.42|5.42|6.42|5.42|6.42|5.42|6.4|5.4|0
1630565260000|2021-09-02 06:47:40|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630565300000|2021-09-02 06:48:20|6.38|5.38|6.4|5.4|6.4|5.4|6.38|5.38|0
1630565350000|2021-09-02 06:49:10|6.41|5.41|6.4|5.4|6.41|5.41|6.4|5.4|0
1630565380000|2021-09-02 06:49:40|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630565400000|2021-09-02 06:50:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630565410000|2021-09-02 06:50:10|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630565430000|2021-09-02 06:50:30|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630565440000|2021-09-02 06:50:40|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630565450000|2021-09-02 06:50:50|6.33|5.33|6.35|5.35|6.35|5.35|6.33|5.33|0
1630565460000|2021-09-02 06:51:00|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630565480000|2021-09-02 06:51:20|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630565490000|2021-09-02 06:51:30|6.33|5.33|6.33|5.33|6.35|5.35|6.33|5.33|0
1630565500000|2021-09-02 06:51:40|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630565510000|2021-09-02 06:51:50|6.33|5.33|6.35|5.35|6.35|5.35|6.33|5.33|0
1630565520000|2021-09-02 06:52:00|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630565540000|2021-09-02 06:52:20|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630565550000|2021-09-02 06:52:30|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630565600000|2021-09-02 06:53:20|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630565640000|2021-09-02 06:54:00|6.35|5.35|6.38|5.38|6.38|5.38|6.35|5.35|0
1630565670000|2021-09-02 06:54:30|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630565680000|2021-09-02 06:54:40|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630565690000|2021-09-02 06:54:50|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630565700000|2021-09-02 06:55:00|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630565710000|2021-09-02 06:55:10|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630565730000|2021-09-02 06:55:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630565740000|2021-09-02 06:55:40|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630565760000|2021-09-02 06:56:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630565790000|2021-09-02 06:56:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630565800000|2021-09-02 06:56:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630565810000|2021-09-02 06:56:50|6.33|5.33|6.34|5.34|6.34|5.34|6.33|5.33|0
1630565820000|2021-09-02 06:57:00|6.33|5.33|6.31|5.31|6.33|5.33|6.31|5.31|0
1630565890000|2021-09-02 06:58:10|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630565900000|2021-09-02 06:58:20|6.31|5.31|6.33|5.33|6.33|5.33|6.31|5.31|0
1630565930000|2021-09-02 06:58:50|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630565970000|2021-09-02 06:59:30|6.33|5.33|6.33|5.33|6.34|5.34|6.33|5.33|0
1630565980000|2021-09-02 06:59:40|6.31|5.31|6.32|5.32|6.32|5.32|6.31|5.31|0
1630565990000|2021-09-02 06:59:50|6.31|5.31|6.29|5.29|6.31|5.31|6.29|5.29|0
1630566000000|2021-09-02 07:00:00|6.31|5.31|6.34|5.34|6.34|5.34|6.31|5.31|0
1630566010000|2021-09-02 07:00:10|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630566020000|2021-09-02 07:00:20|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630566030000|2021-09-02 07:00:30|6.36|5.36|6.36|5.36|6.36|5.36|6.35|5.35|0
1630566040000|2021-09-02 07:00:40|6.37|5.37|6.38|5.38|6.38|5.38|6.37|5.37|0
1630566050000|2021-09-02 07:00:50|6.39|5.39|6.38|5.38|6.39|5.39|6.38|5.38|0
1630566060000|2021-09-02 07:01:00|6.62|5.62|6.6|5.6|6.62|5.62|6.6|5.6|0
1630566070000|2021-09-02 07:01:10|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630566080000|2021-09-02 07:01:20|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630566090000|2021-09-02 07:01:30|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630566100000|2021-09-02 07:01:40|6.58|5.58|6.6|5.6|6.6|5.6|6.58|5.58|0
1630566110000|2021-09-02 07:01:50|6.62|5.62|6.64|5.64|6.64|5.64|6.62|5.62|0
1630566120000|2021-09-02 07:02:00|6.66|5.66|6.62|5.62|6.66|5.66|6.62|5.62|0
1630566130000|2021-09-02 07:02:10|6.6|5.6|6.6|5.6|6.6|5.6|6.6|5.6|0
1630566140000|2021-09-02 07:02:20|6.59|5.59|6.6|5.6|6.6|5.6|6.59|5.59|0
1630566150000|2021-09-02 07:02:30|6.59|5.59|6.58|5.58|6.59|5.59|6.58|5.58|0
1630566160000|2021-09-02 07:02:40|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630566170000|2021-09-02 07:02:50|6.58|5.58|6.55|5.55|6.58|5.58|6.55|5.55|0
1630566180000|2021-09-02 07:03:00|6.53|5.53|6.55|5.55|6.55|5.55|6.53|5.53|0
1630566200000|2021-09-02 07:03:20|6.59|5.59|6.59|5.59|6.59|5.59|6.59|5.59|0
1630566210000|2021-09-02 07:03:30|6.6|5.6|6.59|5.59|6.6|5.6|6.59|5.59|0
1630566220000|2021-09-02 07:03:40|6.57|5.57|6.58|5.58|6.59|5.59|6.57|5.57|0
1630566230000|2021-09-02 07:03:50|6.57|5.57|6.57|5.57|6.57|5.57|6.57|5.57|0
1630566240000|2021-09-02 07:04:00|6.56|5.56|6.55|5.55|6.56|5.56|6.55|5.55|0
1630566250000|2021-09-02 07:04:10|6.57|5.57|6.52|5.52|6.57|5.57|6.52|5.52|0
1630566260000|2021-09-02 07:04:20|6.53|5.53|6.53|5.53|6.54|5.54|6.53|5.53|0
1630566270000|2021-09-02 07:04:30|6.55|5.55|6.53|5.53|6.55|5.55|6.53|5.53|0
1630566280000|2021-09-02 07:04:40|6.55|5.55|6.55|5.55|6.55|5.55|6.55|5.55|0
1630566290000|2021-09-02 07:04:50|6.54|5.54|6.53|5.53|6.54|5.54|6.52|5.52|0
1630566300000|2021-09-02 07:05:00|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630566320000|2021-09-02 07:05:20|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630566330000|2021-09-02 07:05:30|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630566340000|2021-09-02 07:05:40|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630566370000|2021-09-02 07:06:10|6.4|5.6|6.38|5.58|6.4|5.6|6.38|5.58|0
1630566380000|2021-09-02 07:06:20|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630566390000|2021-09-02 07:06:30|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630566400000|2021-09-02 07:06:40|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1630566410000|2021-09-02 07:06:50|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630566420000|2021-09-02 07:07:00|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566430000|2021-09-02 07:07:10|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630566440000|2021-09-02 07:07:20|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566450000|2021-09-02 07:07:30|6.43|5.63|6.43|5.63|6.45|5.65|6.43|5.63|0
1630566460000|2021-09-02 07:07:40|6.45|5.65|6.45|5.65|6.45|5.65|6.44|5.64|0
1630566470000|2021-09-02 07:07:50|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630566480000|2021-09-02 07:08:00|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630566490000|2021-09-02 07:08:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566500000|2021-09-02 07:08:20|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630566510000|2021-09-02 07:08:30|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630566520000|2021-09-02 07:08:40|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630566530000|2021-09-02 07:08:50|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630566540000|2021-09-02 07:09:00|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566550000|2021-09-02 07:09:10|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630566560000|2021-09-02 07:09:20|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630566570000|2021-09-02 07:09:30|6.48|5.68|6.46|5.66|6.48|5.68|6.46|5.66|0
1630566600000|2021-09-02 07:10:00|6.45|5.65|6.43|5.63|6.46|5.66|6.43|5.63|0
1630566610000|2021-09-02 07:10:10|6.45|5.65|6.48|5.68|6.48|5.68|6.45|5.65|0
1630566620000|2021-09-02 07:10:20|6.5|5.7|6.5|5.7|6.5|5.7|6.48|5.68|0
1630566630000|2021-09-02 07:10:30|6.49|5.69|6.52|5.72|6.52|5.72|6.48|5.68|0
1630566660000|2021-09-02 07:11:00|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630566680000|2021-09-02 07:11:20|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1630566690000|2021-09-02 07:11:30|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630566700000|2021-09-02 07:11:40|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630566710000|2021-09-02 07:11:50|6.45|5.65|6.45|5.65|6.46|5.66|6.45|5.65|0
1630566720000|2021-09-02 07:12:00|6.43|5.63|6.43|5.63|6.45|5.65|6.43|5.63|0
1630566730000|2021-09-02 07:12:10|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1630566740000|2021-09-02 07:12:20|6.44|5.64|6.45|5.65|6.46|5.66|6.43|5.63|0
1630566770000|2021-09-02 07:12:50|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630566780000|2021-09-02 07:13:00|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630566820000|2021-09-02 07:13:40|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630566830000|2021-09-02 07:13:50|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630566840000|2021-09-02 07:14:00|6.44|5.64|6.44|5.64|6.46|5.66|6.44|5.64|0
1630566850000|2021-09-02 07:14:10|6.43|5.63|6.41|5.61|6.43|5.63|6.39|5.59|0
1630566860000|2021-09-02 07:14:20|6.4|5.6|6.39|5.59|6.4|5.6|6.39|5.59|0
1630566870000|2021-09-02 07:14:30|6.38|5.58|6.41|5.61|6.41|5.61|6.38|5.58|0
1630566880000|2021-09-02 07:14:40|6.39|5.59|6.39|5.59|6.41|5.61|6.39|5.59|0
1630566890000|2021-09-02 07:14:50|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1630566900000|2021-09-02 07:15:00|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566910000|2021-09-02 07:15:10|6.4|5.6|6.41|5.61|6.41|5.61|6.4|5.6|0
1630566920000|2021-09-02 07:15:20|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630566930000|2021-09-02 07:15:30|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630566940000|2021-09-02 07:15:40|6.44|5.64|6.43|5.63|6.44|5.64|6.41|5.61|0
1630566950000|2021-09-02 07:15:50|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630566990000|2021-09-02 07:16:30|6.42|5.62|6.41|5.61|6.42|5.62|6.41|5.61|0
1630567010000|2021-09-02 07:16:50|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630567020000|2021-09-02 07:17:00|6.42|5.62|6.42|5.62|6.43|5.63|6.42|5.62|0
1630567030000|2021-09-02 07:17:10|6.43|5.63|6.42|5.62|6.43|5.63|6.41|5.61|0
1630567040000|2021-09-02 07:17:20|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1630567050000|2021-09-02 07:17:30|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630567060000|2021-09-02 07:17:40|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630567070000|2021-09-02 07:17:50|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630567100000|2021-09-02 07:18:20|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630567110000|2021-09-02 07:18:30|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630567120000|2021-09-02 07:18:40|6.44|5.64|6.45|5.65|6.45|5.65|6.44|5.64|0
1630567130000|2021-09-02 07:18:50|6.44|5.64|6.46|5.66|6.46|5.66|6.44|5.64|0
1630567140000|2021-09-02 07:19:00|6.45|5.65|6.44|5.64|6.45|5.65|6.44|5.64|0
1630567150000|2021-09-02 07:19:10|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630567160000|2021-09-02 07:19:20|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630567170000|2021-09-02 07:19:30|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630567180000|2021-09-02 07:19:40|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630567190000|2021-09-02 07:19:50|6.46|5.66|6.44|5.64|6.46|5.66|6.44|5.64|0
1630567200000|2021-09-02 07:20:00|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630567210000|2021-09-02 07:20:10|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630567220000|2021-09-02 07:20:20|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630567230000|2021-09-02 07:20:30|6.42|5.62|6.41|5.61|6.42|5.62|6.41|5.61|0
1630567250000|2021-09-02 07:20:50|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630567260000|2021-09-02 07:21:00|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630567270000|2021-09-02 07:21:10|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630567280000|2021-09-02 07:21:20|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630567290000|2021-09-02 07:21:30|6.39|5.59|6.41|5.61|6.41|5.61|6.37|5.57|0
1630567300000|2021-09-02 07:21:40|6.39|5.59|6.41|5.61|6.41|5.61|6.39|5.59|0
1630567310000|2021-09-02 07:21:50|6.4|5.6|6.41|5.61|6.41|5.61|6.39|5.59|0
1630567330000|2021-09-02 07:22:10|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630567350000|2021-09-02 07:22:30|6.41|5.61|6.42|5.62|6.42|5.62|6.41|5.61|0
1630567360000|2021-09-02 07:22:40|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630567370000|2021-09-02 07:22:50|6.45|5.65|6.44|5.64|6.46|5.66|6.44|5.64|0
1630567380000|2021-09-02 07:23:00|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630567390000|2021-09-02 07:23:10|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630567400000|2021-09-02 07:23:20|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630567410000|2021-09-02 07:23:30|6.42|5.62|6.39|5.59|6.42|5.62|6.39|5.59|0
1630567420000|2021-09-02 07:23:40|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630567440000|2021-09-02 07:24:00|6.39|5.59|6.4|5.6|6.4|5.6|6.39|5.59|0
1630567450000|2021-09-02 07:24:10|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630567460000|2021-09-02 07:24:20|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1630567470000|2021-09-02 07:24:30|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1630567480000|2021-09-02 07:24:40|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630567490000|2021-09-02 07:24:50|6.38|5.58|6.39|5.59|6.39|5.59|6.38|5.58|0
1630567500000|2021-09-02 07:25:00|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630567510000|2021-09-02 07:25:10|6.36|5.56|6.35|5.55|6.36|5.56|6.35|5.55|0
1630567520000|2021-09-02 07:25:20|6.37|5.57|6.36|5.56|6.37|5.57|6.35|5.55|0
1630567530000|2021-09-02 07:25:30|6.37|5.57|6.37|5.57|6.37|5.57|6.36|5.56|0
1630567540000|2021-09-02 07:25:40|6.35|5.55|6.37|5.57|6.37|5.57|6.35|5.55|0
1630567550000|2021-09-02 07:25:50|6.36|5.56|6.37|5.57|6.37|5.57|6.36|5.56|0
1630567560000|2021-09-02 07:26:00|6.33|5.53|6.3|5.5|6.33|5.53|6.3|5.5|0
1630567570000|2021-09-02 07:26:10|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630567580000|2021-09-02 07:26:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630567610000|2021-09-02 07:26:50|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630567650000|2021-09-02 07:27:30|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630567660000|2021-09-02 07:27:40|6.24|5.44|6.25|5.45|6.25|5.45|6.24|5.44|0
1630567680000|2021-09-02 07:28:00|6.26|5.46|6.27|5.47|6.27|5.47|6.25|5.45|0
1630567690000|2021-09-02 07:28:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630567720000|2021-09-02 07:28:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630567730000|2021-09-02 07:28:50|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630567740000|2021-09-02 07:29:00|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630567750000|2021-09-02 07:29:10|6.3|5.5|6.33|5.53|6.33|5.53|6.3|5.5|0
1630567760000|2021-09-02 07:29:20|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630567770000|2021-09-02 07:29:30|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630567780000|2021-09-02 07:29:40|6.3|5.5|6.32|5.52|6.32|5.52|6.3|5.5|0
1630567790000|2021-09-02 07:29:50|6.3|5.5|6.32|5.52|6.32|5.52|6.3|5.5|0
1630567800000|2021-09-02 07:30:00|6.3|5.5|6.32|5.52|6.32|5.52|6.3|5.5|0
1630567820000|2021-09-02 07:30:20|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630567830000|2021-09-02 07:30:30|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1630567840000|2021-09-02 07:30:40|6.32|5.52|6.31|5.51|6.33|5.53|6.31|5.51|0
1630567860000|2021-09-02 07:31:00|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630567870000|2021-09-02 07:31:10|6.34|5.54|6.33|5.53|6.35|5.55|6.33|5.53|0
1630567880000|2021-09-02 07:31:20|6.35|5.55|6.35|5.55|6.35|5.55|6.33|5.53|0
1630567890000|2021-09-02 07:31:30|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630567910000|2021-09-02 07:31:50|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630567920000|2021-09-02 07:32:00|6.37|5.57|6.38|5.58|6.38|5.58|6.37|5.57|0
1630567930000|2021-09-02 07:32:10|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630567940000|2021-09-02 07:32:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630567960000|2021-09-02 07:32:40|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630567970000|2021-09-02 07:32:50|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630567980000|2021-09-02 07:33:00|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568000000|2021-09-02 07:33:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630568010000|2021-09-02 07:33:30|6.36|5.56|6.35|5.55|6.36|5.56|6.35|5.55|0
1630568050000|2021-09-02 07:34:10|6.34|5.54|6.33|5.53|6.35|5.55|6.33|5.53|0
1630568060000|2021-09-02 07:34:20|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1630568080000|2021-09-02 07:34:40|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630568100000|2021-09-02 07:35:00|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630568110000|2021-09-02 07:35:10|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630568130000|2021-09-02 07:35:30|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630568150000|2021-09-02 07:35:50|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568170000|2021-09-02 07:36:10|6.37|5.57|6.36|5.56|6.37|5.57|6.36|5.56|0
1630568180000|2021-09-02 07:36:20|6.37|5.57|6.36|5.56|6.37|5.57|6.36|5.56|0
1630568200000|2021-09-02 07:36:40|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568210000|2021-09-02 07:36:50|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630568220000|2021-09-02 07:37:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1630568230000|2021-09-02 07:37:10|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630568240000|2021-09-02 07:37:20|6.34|5.54|6.35|5.55|6.35|5.55|6.34|5.54|0
1630568260000|2021-09-02 07:37:40|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630568270000|2021-09-02 07:37:50|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1630568280000|2021-09-02 07:38:00|6.34|5.54|6.34|5.54|6.36|5.56|6.34|5.54|0
1630568290000|2021-09-02 07:38:10|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630568320000|2021-09-02 07:38:40|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630568330000|2021-09-02 07:38:50|6.37|5.57|6.38|5.58|6.38|5.58|6.37|5.57|0
1630568350000|2021-09-02 07:39:10|6.36|5.56|6.37|5.57|6.37|5.57|6.36|5.56|0
1630568360000|2021-09-02 07:39:20|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630568370000|2021-09-02 07:39:30|6.37|5.57|6.36|5.56|6.37|5.57|6.36|5.56|0
1630568380000|2021-09-02 07:39:40|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1630568390000|2021-09-02 07:39:50|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630568410000|2021-09-02 07:40:10|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630568430000|2021-09-02 07:40:30|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568460000|2021-09-02 07:41:00|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630568470000|2021-09-02 07:41:10|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630568490000|2021-09-02 07:41:30|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630568520000|2021-09-02 07:42:00|6.36|5.56|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568570000|2021-09-02 07:42:50|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630568610000|2021-09-02 07:43:30|6.35|5.55|6.36|5.56|6.36|5.56|6.35|5.55|0
1630568640000|2021-09-02 07:44:00|6.39|5.59|6.39|5.59|6.39|5.59|6.38|5.58|0
1630568660000|2021-09-02 07:44:20|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630568680000|2021-09-02 07:44:40|6.37|5.57|6.38|5.58|6.38|5.58|6.36|5.56|0
1630568690000|2021-09-02 07:44:50|6.37|5.57|6.38|5.58|6.38|5.58|6.36|5.56|0
1630568700000|2021-09-02 07:45:00|6.36|5.56|6.37|5.57|6.37|5.57|6.36|5.56|0
1630568710000|2021-09-02 07:45:10|6.38|5.58|6.37|5.57|6.39|5.59|6.37|5.57|0
1630568720000|2021-09-02 07:45:20|6.36|5.56|6.36|5.56|6.37|5.57|6.36|5.56|0
1630568740000|2021-09-02 07:45:40|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630568760000|2021-09-02 07:46:00|6.38|5.58|6.39|5.59|6.39|5.59|6.38|5.58|0
1630568770000|2021-09-02 07:46:10|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630568800000|2021-09-02 07:46:40|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630568810000|2021-09-02 07:46:50|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630568820000|2021-09-02 07:47:00|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630568840000|2021-09-02 07:47:20|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630568900000|2021-09-02 07:48:20|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630568910000|2021-09-02 07:48:30|6.32|5.52|6.34|5.54|6.34|5.54|6.32|5.52|0
1630568920000|2021-09-02 07:48:40|6.33|5.53|6.34|5.54|6.34|5.54|6.33|5.53|0
1630568930000|2021-09-02 07:48:50|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630568950000|2021-09-02 07:49:10|6.3|5.5|6.29|5.49|6.3|5.5|6.29|5.49|0
1630568960000|2021-09-02 07:49:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630568990000|2021-09-02 07:49:50|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1630569000000|2021-09-02 07:50:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630569030000|2021-09-02 07:50:30|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630569040000|2021-09-02 07:50:40|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569070000|2021-09-02 07:51:10|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630569090000|2021-09-02 07:51:30|6.25|5.45|6.24|5.44|6.25|5.45|6.24|5.44|0
1630569110000|2021-09-02 07:51:50|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630569130000|2021-09-02 07:52:10|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569140000|2021-09-02 07:52:20|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569150000|2021-09-02 07:52:30|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569170000|2021-09-02 07:52:50|6.26|5.46|6.25|5.45|6.26|5.46|6.25|5.45|0
1630569180000|2021-09-02 07:53:00|6.26|5.46|6.25|5.45|6.26|5.46|6.25|5.45|0
1630569210000|2021-09-02 07:53:30|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630569260000|2021-09-02 07:54:20|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630569280000|2021-09-02 07:54:40|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569310000|2021-09-02 07:55:10|6.24|5.44|6.23|5.43|6.25|5.45|6.23|5.43|0
1630569320000|2021-09-02 07:55:20|6.25|5.45|6.27|5.47|6.27|5.47|6.25|5.45|0
1630569330000|2021-09-02 07:55:30|6.25|5.45|6.26|5.46|6.27|5.47|6.25|5.45|0
1630569340000|2021-09-02 07:55:40|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630569360000|2021-09-02 07:56:00|6.26|5.46|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569370000|2021-09-02 07:56:10|6.27|5.47|6.26|5.46|6.27|5.47|6.25|5.45|0
1630569380000|2021-09-02 07:56:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630569410000|2021-09-02 07:56:50|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630569420000|2021-09-02 07:57:00|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630569430000|2021-09-02 07:57:10|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630569440000|2021-09-02 07:57:20|6.25|5.45|6.23|5.43|6.25|5.45|6.23|5.43|0
1630569450000|2021-09-02 07:57:30|6.25|5.45|6.25|5.45|6.25|5.45|6.24|5.44|0
1630569470000|2021-09-02 07:57:50|6.23|5.43|6.23|5.43|6.25|5.45|6.23|5.43|0
1630569490000|2021-09-02 07:58:10|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630569530000|2021-09-02 07:58:50|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1630569540000|2021-09-02 07:59:00|6.22|5.42|6.21|5.41|6.22|5.42|6.21|5.41|0
1630569560000|2021-09-02 07:59:20|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1630569600000|2021-09-02 08:00:00|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630569610000|2021-09-02 08:00:10|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630569620000|2021-09-02 08:00:20|6.13|5.33|6.13|5.33|6.15|5.35|6.13|5.33|0
1630569630000|2021-09-02 08:00:30|6.11|5.31|6.11|5.31|6.11|5.31|6.1|5.3|0
1630569640000|2021-09-02 08:00:40|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630569650000|2021-09-02 08:00:50|6.15|5.35|6.15|5.35|6.15|5.35|6.14|5.34|0
1630569660000|2021-09-02 08:01:00|6.16|5.36|6.16|5.36|6.16|5.36|6.15|5.35|0
1630569670000|2021-09-02 08:01:10|6.15|5.35|6.15|5.35|6.16|5.36|6.15|5.35|0
1630569690000|2021-09-02 08:01:30|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630569700000|2021-09-02 08:01:40|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630569710000|2021-09-02 08:01:50|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630569720000|2021-09-02 08:02:00|6.12|5.32|6.1|5.3|6.12|5.32|6.1|5.3|0
1630569730000|2021-09-02 08:02:10|6.11|5.31|6.08|5.28|6.11|5.31|6.08|5.28|0
1630569740000|2021-09-02 08:02:20|6.09|5.29|6.08|5.28|6.1|5.3|6.08|5.28|0
1630569750000|2021-09-02 08:02:30|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630569760000|2021-09-02 08:02:40|6.11|5.31|6.12|5.32|6.12|5.32|6.11|5.31|0
1630569770000|2021-09-02 08:02:50|6.11|5.31|6.13|5.33|6.13|5.33|6.11|5.31|0
1630569780000|2021-09-02 08:03:00|6.11|5.31|6.11|5.31|6.11|5.31|6.1|5.3|0
1630569790000|2021-09-02 08:03:10|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1630569800000|2021-09-02 08:03:20|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630569810000|2021-09-02 08:03:30|6.1|5.3|6.1|5.3|6.11|5.31|6.1|5.3|0
1630569820000|2021-09-02 08:03:40|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630569830000|2021-09-02 08:03:50|6.07|5.27|6.06|5.26|6.07|5.27|6.05|5.25|0
1630569840000|2021-09-02 08:04:00|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1630569850000|2021-09-02 08:04:10|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630569860000|2021-09-02 08:04:20|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1630569870000|2021-09-02 08:04:30|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630569880000|2021-09-02 08:04:40|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630569900000|2021-09-02 08:05:00|6.09|5.29|6.11|5.31|6.11|5.31|6.08|5.28|0
1630569920000|2021-09-02 08:05:20|6.09|5.29|6.06|5.26|6.09|5.29|6.06|5.26|0
1630569940000|2021-09-02 08:05:40|6.04|5.24|6.08|5.28|6.08|5.28|6.04|5.24|0
1630569950000|2021-09-02 08:05:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630569960000|2021-09-02 08:06:00|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630569970000|2021-09-02 08:06:10|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630569980000|2021-09-02 08:06:20|6.04|5.24|6|5.2|6.04|5.24|6|5.2|0
1630569990000|2021-09-02 08:06:30|6.01|5.21|6.04|5.24|6.04|5.24|6.01|5.21|0
1630570000000|2021-09-02 08:06:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630570010000|2021-09-02 08:06:50|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630570020000|2021-09-02 08:07:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570030000|2021-09-02 08:07:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630570040000|2021-09-02 08:07:20|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630570070000|2021-09-02 08:07:50|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630570080000|2021-09-02 08:08:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630570110000|2021-09-02 08:08:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570130000|2021-09-02 08:08:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630570140000|2021-09-02 08:09:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630570150000|2021-09-02 08:09:10|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630570160000|2021-09-02 08:09:20|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630570180000|2021-09-02 08:09:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630570210000|2021-09-02 08:10:10|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630570220000|2021-09-02 08:10:20|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630570230000|2021-09-02 08:10:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570240000|2021-09-02 08:10:40|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630570250000|2021-09-02 08:10:50|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630570260000|2021-09-02 08:11:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570270000|2021-09-02 08:11:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630570290000|2021-09-02 08:11:30|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630570300000|2021-09-02 08:11:40|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1630570330000|2021-09-02 08:12:10|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630570360000|2021-09-02 08:12:40|6.02|5.22|6.02|5.22|6.04|5.24|6.02|5.22|0
1630570370000|2021-09-02 08:12:50|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570380000|2021-09-02 08:13:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570390000|2021-09-02 08:13:10|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630570420000|2021-09-02 08:13:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570430000|2021-09-02 08:13:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570440000|2021-09-02 08:14:00|6.01|5.21|6.01|5.21|6.02|5.22|6.01|5.21|0
1630570450000|2021-09-02 08:14:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570470000|2021-09-02 08:14:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570490000|2021-09-02 08:14:50|6.05|5.25|6.05|5.25|6.05|5.25|6.04|5.24|0
1630570500000|2021-09-02 08:15:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570510000|2021-09-02 08:15:10|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630570540000|2021-09-02 08:15:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570550000|2021-09-02 08:15:50|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630570560000|2021-09-02 08:16:00|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630570570000|2021-09-02 08:16:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570580000|2021-09-02 08:16:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630570590000|2021-09-02 08:16:30|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630570600000|2021-09-02 08:16:40|6.04|5.24|6.04|5.24|6.04|5.24|6.03|5.23|0
1630570610000|2021-09-02 08:16:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570630000|2021-09-02 08:17:10|6.01|5.21|6.02|5.22|6.02|5.22|6.01|5.21|0
1630570650000|2021-09-02 08:17:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570670000|2021-09-02 08:17:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570680000|2021-09-02 08:18:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630570690000|2021-09-02 08:18:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630570700000|2021-09-02 08:18:20|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630570730000|2021-09-02 08:18:50|6.02|5.22|6.02|5.22|6.04|5.24|6.02|5.22|0
1630570750000|2021-09-02 08:19:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630570760000|2021-09-02 08:19:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630570770000|2021-09-02 08:19:30|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630570780000|2021-09-02 08:19:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630570790000|2021-09-02 08:19:50|6.02|5.22|6.02|5.22|6.04|5.24|6.02|5.22|0
1630570800000|2021-09-02 08:20:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570840000|2021-09-02 08:20:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630570850000|2021-09-02 08:20:50|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570920000|2021-09-02 08:22:00|6.05|5.25|6.04|5.24|6.05|5.25|6.04|5.24|0
1630570940000|2021-09-02 08:22:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630570950000|2021-09-02 08:22:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630570960000|2021-09-02 08:22:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630570980000|2021-09-02 08:23:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630571050000|2021-09-02 08:24:10|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1630571090000|2021-09-02 08:24:50|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1630571120000|2021-09-02 08:25:20|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630571170000|2021-09-02 08:26:10|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630571180000|2021-09-02 08:26:20|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630571220000|2021-09-02 08:27:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630571230000|2021-09-02 08:27:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630571250000|2021-09-02 08:27:30|6.05|5.25|6.06|5.26|6.07|5.27|6.05|5.25|0
1630571260000|2021-09-02 08:27:40|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1630571280000|2021-09-02 08:28:00|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630571290000|2021-09-02 08:28:10|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630571400000|2021-09-02 08:30:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630571450000|2021-09-02 08:30:50|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630571460000|2021-09-02 08:31:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630571500000|2021-09-02 08:31:40|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630571530000|2021-09-02 08:32:10|5.98|5.18|6|5.2|6|5.2|5.98|5.18|0
1630571540000|2021-09-02 08:32:20|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630571570000|2021-09-02 08:32:50|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1630571580000|2021-09-02 08:33:00|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630571600000|2021-09-02 08:33:20|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630571610000|2021-09-02 08:33:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630571620000|2021-09-02 08:33:40|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630571680000|2021-09-02 08:34:40|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630571690000|2021-09-02 08:34:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630571730000|2021-09-02 08:35:30|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630571740000|2021-09-02 08:35:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630571770000|2021-09-02 08:36:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630571800000|2021-09-02 08:36:40|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1630571810000|2021-09-02 08:36:50|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630571820000|2021-09-02 08:37:00|5.96|5.16|5.98|5.18|5.98|5.18|5.96|5.16|0
1630571830000|2021-09-02 08:37:10|5.96|5.16|5.92|5.12|5.96|5.16|5.92|5.12|0
1630571840000|2021-09-02 08:37:20|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630571850000|2021-09-02 08:37:30|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630571860000|2021-09-02 08:37:40|5.92|5.12|5.91|5.11|5.92|5.12|5.91|5.11|0
1630571870000|2021-09-02 08:37:50|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630571880000|2021-09-02 08:38:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630571890000|2021-09-02 08:38:10|5.92|5.12|5.92|5.12|5.93|5.13|5.92|5.12|0
1630571900000|2021-09-02 08:38:20|5.93|5.13|5.91|5.11|5.93|5.13|5.91|5.11|0
1630571920000|2021-09-02 08:38:40|5.92|5.12|5.91|5.11|5.92|5.12|5.91|5.11|0
1630571940000|2021-09-02 08:39:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630571990000|2021-09-02 08:39:50|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630572020000|2021-09-02 08:40:20|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630572040000|2021-09-02 08:40:40|5.94|5.14|5.95|5.15|5.95|5.15|5.94|5.14|0
1630572050000|2021-09-02 08:40:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572070000|2021-09-02 08:41:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630572080000|2021-09-02 08:41:20|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1630572100000|2021-09-02 08:41:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630572130000|2021-09-02 08:42:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630572250000|2021-09-02 08:44:10|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1630572260000|2021-09-02 08:44:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572270000|2021-09-02 08:44:30|5.96|5.16|5.95|5.15|5.96|5.16|5.95|5.15|0
1630572280000|2021-09-02 08:44:40|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572300000|2021-09-02 08:45:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630572320000|2021-09-02 08:45:20|5.9|5.1|5.89|5.09|5.9|5.1|5.89|5.09|0
1630572330000|2021-09-02 08:45:30|5.91|5.11|5.91|5.11|5.91|5.11|5.89|5.09|0
1630572360000|2021-09-02 08:46:00|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630572370000|2021-09-02 08:46:10|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630572400000|2021-09-02 08:46:40|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630572410000|2021-09-02 08:46:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572460000|2021-09-02 08:47:40|5.96|5.16|5.95|5.15|5.96|5.16|5.95|5.15|0
1630572470000|2021-09-02 08:47:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630572480000|2021-09-02 08:48:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572490000|2021-09-02 08:48:10|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1630572520000|2021-09-02 08:48:40|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630572540000|2021-09-02 08:49:00|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1630572550000|2021-09-02 08:49:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630572560000|2021-09-02 08:49:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630572580000|2021-09-02 08:49:40|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630572640000|2021-09-02 08:50:40|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572660000|2021-09-02 08:51:00|5.93|5.13|5.94|5.14|5.94|5.14|5.93|5.13|0
1630572690000|2021-09-02 08:51:30|5.95|5.15|5.94|5.14|5.95|5.15|5.94|5.14|0
1630572740000|2021-09-02 08:52:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630572770000|2021-09-02 08:52:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630572790000|2021-09-02 08:53:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630572850000|2021-09-02 08:54:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630572860000|2021-09-02 08:54:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630572890000|2021-09-02 08:54:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630572900000|2021-09-02 08:55:00|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630572910000|2021-09-02 08:55:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630573020000|2021-09-02 08:57:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630573050000|2021-09-02 08:57:30|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630573080000|2021-09-02 08:58:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630573160000|2021-09-02 08:59:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630573210000|2021-09-02 09:00:10|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630573220000|2021-09-02 09:00:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630573250000|2021-09-02 09:00:50|5.94|5.14|5.95|5.15|5.95|5.15|5.94|5.14|0
1630573260000|2021-09-02 09:01:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630573270000|2021-09-02 09:01:10|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630573340000|2021-09-02 09:02:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630573390000|2021-09-02 09:03:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630573440000|2021-09-02 09:04:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630573520000|2021-09-02 09:05:20|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630573570000|2021-09-02 09:06:10|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630573640000|2021-09-02 09:07:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630573650000|2021-09-02 09:07:30|5.97|5.17|5.96|5.16|5.98|5.18|5.96|5.16|0
1630573680000|2021-09-02 09:08:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630573690000|2021-09-02 09:08:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630573720000|2021-09-02 09:08:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630573730000|2021-09-02 09:08:50|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1630573860000|2021-09-02 09:11:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630573890000|2021-09-02 09:11:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630573900000|2021-09-02 09:11:40|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630573930000|2021-09-02 09:12:10|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630574010000|2021-09-02 09:13:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630574040000|2021-09-02 09:14:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630574090000|2021-09-02 09:14:50|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630574120000|2021-09-02 09:15:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630574160000|2021-09-02 09:16:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630574170000|2021-09-02 09:16:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630574180000|2021-09-02 09:16:20|6.06|5.26|6.08|5.28|6.08|5.28|6.06|5.26|0
1630574190000|2021-09-02 09:16:30|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630574200000|2021-09-02 09:16:40|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630574210000|2021-09-02 09:16:50|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630574220000|2021-09-02 09:17:00|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630574240000|2021-09-02 09:17:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630574250000|2021-09-02 09:17:30|6.07|5.27|6.07|5.27|6.07|5.27|6.05|5.25|0
1630574260000|2021-09-02 09:17:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630574280000|2021-09-02 09:18:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630574330000|2021-09-02 09:18:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630574340000|2021-09-02 09:19:00|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630574360000|2021-09-02 09:19:20|6.07|5.27|6.09|5.29|6.09|5.29|6.07|5.27|0
1630574370000|2021-09-02 09:19:30|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630574400000|2021-09-02 09:20:00|6.07|5.27|6.07|5.27|6.08|5.28|6.07|5.27|0
1630574410000|2021-09-02 09:20:10|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630574440000|2021-09-02 09:20:40|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630574460000|2021-09-02 09:21:00|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630574470000|2021-09-02 09:21:10|6.12|5.32|6.1|5.3|6.12|5.32|6.1|5.3|0
1630574500000|2021-09-02 09:21:40|6.09|5.29|6.08|5.28|6.09|5.29|6.08|5.28|0
1630574510000|2021-09-02 09:21:50|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630574540000|2021-09-02 09:22:20|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630574640000|2021-09-02 09:24:00|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630574650000|2021-09-02 09:24:10|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1630574660000|2021-09-02 09:24:20|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630574680000|2021-09-02 09:24:40|6.08|5.28|6.08|5.28|6.09|5.29|6.08|5.28|0
1630574720000|2021-09-02 09:25:20|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630574740000|2021-09-02 09:25:40|6.07|5.27|6.06|5.26|6.07|5.27|6.06|5.26|0
1630574760000|2021-09-02 09:26:00|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630574780000|2021-09-02 09:26:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630574830000|2021-09-02 09:27:10|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630574860000|2021-09-02 09:27:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630574910000|2021-09-02 09:28:30|6.04|5.24|6.05|5.25|6.05|5.25|6.03|5.23|0
1630574920000|2021-09-02 09:28:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630574930000|2021-09-02 09:28:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630574940000|2021-09-02 09:29:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630574970000|2021-09-02 09:29:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630575010000|2021-09-02 09:30:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630575060000|2021-09-02 09:31:00|6.01|5.21|5.96|5.16|6.01|5.21|5.96|5.16|0
1630575090000|2021-09-02 09:31:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630575110000|2021-09-02 09:31:50|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630575130000|2021-09-02 09:32:10|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1630575140000|2021-09-02 09:32:20|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1630575150000|2021-09-02 09:32:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630575190000|2021-09-02 09:33:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630575220000|2021-09-02 09:33:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630575230000|2021-09-02 09:33:50|5.96|5.16|5.96|5.16|5.97|5.17|5.96|5.16|0
1630575240000|2021-09-02 09:34:00|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1630575250000|2021-09-02 09:34:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630575290000|2021-09-02 09:34:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630575300000|2021-09-02 09:35:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575360000|2021-09-02 09:36:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575420000|2021-09-02 09:37:00|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630575440000|2021-09-02 09:37:20|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630575460000|2021-09-02 09:37:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630575470000|2021-09-02 09:37:50|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575480000|2021-09-02 09:38:00|5.94|5.14|5.95|5.15|5.96|5.16|5.94|5.14|0
1630575490000|2021-09-02 09:38:10|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630575500000|2021-09-02 09:38:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630575530000|2021-09-02 09:38:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630575540000|2021-09-02 09:39:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575550000|2021-09-02 09:39:10|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575560000|2021-09-02 09:39:20|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630575570000|2021-09-02 09:39:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630575630000|2021-09-02 09:40:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630575670000|2021-09-02 09:41:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630575740000|2021-09-02 09:42:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630575770000|2021-09-02 09:42:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630575780000|2021-09-02 09:43:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630575820000|2021-09-02 09:43:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630575860000|2021-09-02 09:44:20|6.07|5.27|6.09|5.29|6.09|5.29|6.07|5.27|0
1630575870000|2021-09-02 09:44:30|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630575880000|2021-09-02 09:44:40|6.05|5.25|6.05|5.25|6.07|5.27|6.05|5.25|0
1630575890000|2021-09-02 09:44:50|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1630575900000|2021-09-02 09:45:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630575910000|2021-09-02 09:45:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630575940000|2021-09-02 09:45:40|6|5.2|6|5.2|6|5.2|6|5.2|0
1630575950000|2021-09-02 09:45:50|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630575960000|2021-09-02 09:46:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630575980000|2021-09-02 09:46:20|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630575990000|2021-09-02 09:46:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630576010000|2021-09-02 09:46:50|5.99|5.19|5.99|5.19|5.99|5.19|5.97|5.17|0
1630576020000|2021-09-02 09:47:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630576040000|2021-09-02 09:47:20|5.96|5.16|5.95|5.15|5.96|5.16|5.95|5.15|0
1630576050000|2021-09-02 09:47:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630576070000|2021-09-02 09:47:50|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630576080000|2021-09-02 09:48:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630576090000|2021-09-02 09:48:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630576100000|2021-09-02 09:48:20|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630576110000|2021-09-02 09:48:30|5.96|5.16|5.97|5.17|5.97|5.17|5.96|5.16|0
1630576150000|2021-09-02 09:49:10|5.95|5.15|5.97|5.17|5.97|5.17|5.95|5.15|0
1630576170000|2021-09-02 09:49:30|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630576180000|2021-09-02 09:49:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630576210000|2021-09-02 09:50:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630576220000|2021-09-02 09:50:20|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1630576230000|2021-09-02 09:50:30|5.97|5.17|5.97|5.17|5.99|5.19|5.97|5.17|0
1630576240000|2021-09-02 09:50:40|5.98|5.18|5.97|5.17|5.99|5.19|5.97|5.17|0
1630576250000|2021-09-02 09:50:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630576260000|2021-09-02 09:51:00|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630576300000|2021-09-02 09:51:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630576320000|2021-09-02 09:52:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630576390000|2021-09-02 09:53:10|5.98|5.18|6.02|5.22|6.02|5.22|5.98|5.18|0
1630576400000|2021-09-02 09:53:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630576410000|2021-09-02 09:53:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630576460000|2021-09-02 09:54:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630576510000|2021-09-02 09:55:10|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630576520000|2021-09-02 09:55:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630576530000|2021-09-02 09:55:30|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630576550000|2021-09-02 09:55:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630576560000|2021-09-02 09:56:00|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630576570000|2021-09-02 09:56:10|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630576580000|2021-09-02 09:56:20|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630576590000|2021-09-02 09:56:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630576600000|2021-09-02 09:56:40|6.07|5.27|6.06|5.26|6.07|5.27|6.06|5.26|0
1630576630000|2021-09-02 09:57:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630576660000|2021-09-02 09:57:40|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630576670000|2021-09-02 09:57:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630576700000|2021-09-02 09:58:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630576760000|2021-09-02 09:59:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630576790000|2021-09-02 09:59:50|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630576820000|2021-09-02 10:00:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630576860000|2021-09-02 10:01:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630576870000|2021-09-02 10:01:10|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630576890000|2021-09-02 10:01:30|6.05|5.25|6.04|5.24|6.05|5.25|6.04|5.24|0
1630576920000|2021-09-02 10:02:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630576970000|2021-09-02 10:02:50|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630576980000|2021-09-02 10:03:00|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630576990000|2021-09-02 10:03:10|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630577000000|2021-09-02 10:03:20|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630577050000|2021-09-02 10:04:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630577060000|2021-09-02 10:04:20|6.01|5.21|6.03|5.23|6.03|5.23|6.01|5.21|0
1630577070000|2021-09-02 10:04:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630577090000|2021-09-02 10:04:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630577110000|2021-09-02 10:05:10|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630577120000|2021-09-02 10:05:20|6.01|5.21|6.03|5.23|6.03|5.23|6.01|5.21|0
1630577180000|2021-09-02 10:06:20|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630577200000|2021-09-02 10:06:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577210000|2021-09-02 10:06:50|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630577240000|2021-09-02 10:07:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630577250000|2021-09-02 10:07:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577270000|2021-09-02 10:07:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630577280000|2021-09-02 10:08:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577330000|2021-09-02 10:08:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630577340000|2021-09-02 10:09:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577350000|2021-09-02 10:09:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630577370000|2021-09-02 10:09:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577410000|2021-09-02 10:10:10|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630577420000|2021-09-02 10:10:20|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630577460000|2021-09-02 10:11:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630577530000|2021-09-02 10:12:10|6.01|5.21|6.02|5.22|6.02|5.22|6.01|5.21|0
1630577550000|2021-09-02 10:12:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630577570000|2021-09-02 10:12:50|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630577590000|2021-09-02 10:13:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630577610000|2021-09-02 10:13:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630577620000|2021-09-02 10:13:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630577640000|2021-09-02 10:14:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630577650000|2021-09-02 10:14:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630577660000|2021-09-02 10:14:20|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630577670000|2021-09-02 10:14:30|6.05|5.25|6.04|5.24|6.05|5.25|6.04|5.24|0
1630577700000|2021-09-02 10:15:00|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630577710000|2021-09-02 10:15:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630577740000|2021-09-02 10:15:40|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630577750000|2021-09-02 10:15:50|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630577760000|2021-09-02 10:16:00|6.05|5.25|6.05|5.25|6.07|5.27|6.05|5.25|0
1630577770000|2021-09-02 10:16:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630577780000|2021-09-02 10:16:20|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1630577790000|2021-09-02 10:16:30|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1630577800000|2021-09-02 10:16:40|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630577830000|2021-09-02 10:17:10|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1630577920000|2021-09-02 10:18:40|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1630577980000|2021-09-02 10:19:40|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630577990000|2021-09-02 10:19:50|6.1|5.3|6.08|5.28|6.1|5.3|6.08|5.28|0
1630578000000|2021-09-02 10:20:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630578030000|2021-09-02 10:20:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578040000|2021-09-02 10:20:40|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630578050000|2021-09-02 10:20:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578060000|2021-09-02 10:21:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630578100000|2021-09-02 10:21:40|6.08|5.28|6.08|5.28|6.08|5.28|6.07|5.27|0
1630578110000|2021-09-02 10:21:50|6.07|5.27|6.07|5.27|6.08|5.28|6.07|5.27|0
1630578120000|2021-09-02 10:22:00|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630578150000|2021-09-02 10:22:30|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630578190000|2021-09-02 10:23:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578210000|2021-09-02 10:23:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630578220000|2021-09-02 10:23:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578270000|2021-09-02 10:24:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630578280000|2021-09-02 10:24:40|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630578300000|2021-09-02 10:25:00|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630578340000|2021-09-02 10:25:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578350000|2021-09-02 10:25:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630578360000|2021-09-02 10:26:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630578400000|2021-09-02 10:26:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630578410000|2021-09-02 10:26:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630578420000|2021-09-02 10:27:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630578490000|2021-09-02 10:28:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630578560000|2021-09-02 10:29:20|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630578570000|2021-09-02 10:29:30|6|5.2|6|5.2|6|5.2|6|5.2|0
1630578590000|2021-09-02 10:29:50|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1630578600000|2021-09-02 10:30:00|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630578620000|2021-09-02 10:30:20|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630578710000|2021-09-02 10:31:50|5.96|5.16|5.98|5.18|5.98|5.18|5.96|5.16|0
1630578780000|2021-09-02 10:33:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630578880000|2021-09-02 10:34:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630578890000|2021-09-02 10:34:50|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630578990000|2021-09-02 10:36:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630579020000|2021-09-02 10:37:00|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630579030000|2021-09-02 10:37:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630579040000|2021-09-02 10:37:20|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630579050000|2021-09-02 10:37:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630579060000|2021-09-02 10:37:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630579090000|2021-09-02 10:38:10|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630579100000|2021-09-02 10:38:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630579120000|2021-09-02 10:38:40|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630579130000|2021-09-02 10:38:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630579140000|2021-09-02 10:39:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630579150000|2021-09-02 10:39:10|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630579160000|2021-09-02 10:39:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630579170000|2021-09-02 10:39:30|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630579210000|2021-09-02 10:40:10|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630579220000|2021-09-02 10:40:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630579230000|2021-09-02 10:40:30|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630579240000|2021-09-02 10:40:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630579260000|2021-09-02 10:41:00|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630579290000|2021-09-02 10:41:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630579330000|2021-09-02 10:42:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630579350000|2021-09-02 10:42:30|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630579380000|2021-09-02 10:43:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630579440000|2021-09-02 10:44:00|6.01|5.21|6.02|5.22|6.02|5.22|6.01|5.21|0
1630579460000|2021-09-02 10:44:20|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630579470000|2021-09-02 10:44:30|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630579480000|2021-09-02 10:44:40|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630579490000|2021-09-02 10:44:50|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630579520000|2021-09-02 10:45:20|6.01|5.21|6.02|5.22|6.02|5.22|6.01|5.21|0
1630579540000|2021-09-02 10:45:40|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630579550000|2021-09-02 10:45:50|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630579580000|2021-09-02 10:46:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630579590000|2021-09-02 10:46:30|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630579600000|2021-09-02 10:46:40|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630579610000|2021-09-02 10:46:50|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630579670000|2021-09-02 10:47:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630579680000|2021-09-02 10:48:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630579720000|2021-09-02 10:48:40|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630579730000|2021-09-02 10:48:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630579750000|2021-09-02 10:49:10|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630579780000|2021-09-02 10:49:40|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630579790000|2021-09-02 10:49:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630579860000|2021-09-02 10:51:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630579900000|2021-09-02 10:51:40|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1630579950000|2021-09-02 10:52:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630579980000|2021-09-02 10:53:00|6.04|5.24|6.04|5.24|6.04|5.24|6.03|5.23|0
1630579990000|2021-09-02 10:53:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630580020000|2021-09-02 10:53:40|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630580030000|2021-09-02 10:53:50|6.05|5.25|6.05|5.25|6.05|5.25|6.04|5.24|0
1630580040000|2021-09-02 10:54:00|6.04|5.24|6.03|5.23|6.05|5.25|6.03|5.23|0
1630580090000|2021-09-02 10:54:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580100000|2021-09-02 10:55:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630580110000|2021-09-02 10:55:10|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580130000|2021-09-02 10:55:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630580140000|2021-09-02 10:55:40|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630580160000|2021-09-02 10:56:00|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1630580170000|2021-09-02 10:56:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630580180000|2021-09-02 10:56:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580190000|2021-09-02 10:56:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630580210000|2021-09-02 10:56:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580220000|2021-09-02 10:57:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630580230000|2021-09-02 10:57:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630580240000|2021-09-02 10:57:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580280000|2021-09-02 10:58:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630580290000|2021-09-02 10:58:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630580300000|2021-09-02 10:58:20|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630580310000|2021-09-02 10:58:30|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630580340000|2021-09-02 10:59:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580400000|2021-09-02 11:00:00|6.02|5.22|5.98|5.18|6.02|5.22|5.98|5.18|0
1630580410000|2021-09-02 11:00:10|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630580460000|2021-09-02 11:01:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630580490000|2021-09-02 11:01:30|6|5.2|6.01|5.21|6.01|5.21|5.99|5.19|0
1630580500000|2021-09-02 11:01:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630580520000|2021-09-02 11:02:00|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630580580000|2021-09-02 11:03:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630580590000|2021-09-02 11:03:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630580630000|2021-09-02 11:03:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630580690000|2021-09-02 11:04:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630580730000|2021-09-02 11:05:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630580760000|2021-09-02 11:06:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630580770000|2021-09-02 11:06:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630580820000|2021-09-02 11:07:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630580850000|2021-09-02 11:07:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630580860000|2021-09-02 11:07:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630581000000|2021-09-02 11:10:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630581010000|2021-09-02 11:10:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630581060000|2021-09-02 11:11:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630581080000|2021-09-02 11:11:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630581110000|2021-09-02 11:11:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630581150000|2021-09-02 11:12:30|6|5.2|6|5.2|6|5.2|6|5.2|0
1630581210000|2021-09-02 11:13:30|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630581230000|2021-09-02 11:13:50|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630581330000|2021-09-02 11:15:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630581340000|2021-09-02 11:15:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630581380000|2021-09-02 11:16:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581410000|2021-09-02 11:16:50|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630581420000|2021-09-02 11:17:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581460000|2021-09-02 11:17:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630581470000|2021-09-02 11:17:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581480000|2021-09-02 11:18:00|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630581500000|2021-09-02 11:18:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581700000|2021-09-02 11:21:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630581720000|2021-09-02 11:22:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581800000|2021-09-02 11:23:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630581840000|2021-09-02 11:24:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581860000|2021-09-02 11:24:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630581870000|2021-09-02 11:24:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581880000|2021-09-02 11:24:40|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630581910000|2021-09-02 11:25:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630581930000|2021-09-02 11:25:30|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630582060000|2021-09-02 11:27:40|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630582080000|2021-09-02 11:28:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630582130000|2021-09-02 11:28:50|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630582140000|2021-09-02 11:29:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630582160000|2021-09-02 11:29:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630582210000|2021-09-02 11:30:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630582270000|2021-09-02 11:31:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630582280000|2021-09-02 11:31:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630582320000|2021-09-02 11:32:00|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630582330000|2021-09-02 11:32:10|5.7|4.9|5.73|4.93|5.73|4.93|5.7|4.9|0
1630582340000|2021-09-02 11:32:20|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1630582350000|2021-09-02 11:32:30|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630582360000|2021-09-02 11:32:40|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630582420000|2021-09-02 11:33:40|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630582440000|2021-09-02 11:34:00|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630582450000|2021-09-02 11:34:10|6.95|6.15|6.96|6.16|6.96|6.16|6.95|6.15|0
1630582530000|2021-09-02 11:35:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630582550000|2021-09-02 11:35:50|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630582570000|2021-09-02 11:36:10|6.97|6.17|6.98|6.18|6.98|6.18|6.96|6.16|0
1630582580000|2021-09-02 11:36:20|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630582610000|2021-09-02 11:36:50|6.95|6.15|6.96|6.16|6.96|6.16|6.95|6.15|0
1630582640000|2021-09-02 11:37:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630582680000|2021-09-02 11:38:00|6.97|6.17|6.98|6.18|6.98|6.18|6.97|6.17|0
1630582700000|2021-09-02 11:38:20|6.96|6.16|6.96|6.16|6.96|6.16|6.96|6.16|0
1630582730000|2021-09-02 11:38:50|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630582740000|2021-09-02 11:39:00|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630582830000|2021-09-02 11:40:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630582840000|2021-09-02 11:40:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630582850000|2021-09-02 11:40:50|6.29|5.49|6.3|5.5|6.3|5.5|6.29|5.49|0
1630582930000|2021-09-02 11:42:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630582940000|2021-09-02 11:42:20|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1630582950000|2021-09-02 11:42:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630582960000|2021-09-02 11:42:40|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630582980000|2021-09-02 11:43:00|6.3|5.5|6.29|5.49|6.3|5.5|6.29|5.49|0
1630582990000|2021-09-02 11:43:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630583040000|2021-09-02 11:44:00|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583050000|2021-09-02 11:44:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630583060000|2021-09-02 11:44:20|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630583070000|2021-09-02 11:44:30|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630583100000|2021-09-02 11:45:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630583110000|2021-09-02 11:45:10|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1630583150000|2021-09-02 11:45:50|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630583160000|2021-09-02 11:46:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630583170000|2021-09-02 11:46:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630583190000|2021-09-02 11:46:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630583230000|2021-09-02 11:47:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630583250000|2021-09-02 11:47:30|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630583270000|2021-09-02 11:47:50|6.32|5.52|6.3|5.5|6.32|5.52|6.3|5.5|0
1630583300000|2021-09-02 11:48:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630583310000|2021-09-02 11:48:30|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630583340000|2021-09-02 11:49:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1630583380000|2021-09-02 11:49:40|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1630583420000|2021-09-02 11:50:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630583500000|2021-09-02 11:51:40|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630583510000|2021-09-02 11:51:50|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630583550000|2021-09-02 11:52:30|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630583560000|2021-09-02 11:52:40|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630583620000|2021-09-02 11:53:40|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1630583640000|2021-09-02 11:54:00|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583650000|2021-09-02 11:54:10|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630583660000|2021-09-02 11:54:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583670000|2021-09-02 11:54:30|6.3|5.5|6.29|5.49|6.3|5.5|6.29|5.49|0
1630583700000|2021-09-02 11:55:00|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630583720000|2021-09-02 11:55:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583730000|2021-09-02 11:55:30|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630583750000|2021-09-02 11:55:50|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583770000|2021-09-02 11:56:10|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630583780000|2021-09-02 11:56:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630583880000|2021-09-02 11:58:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1630584000000|2021-09-02 12:00:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1630584040000|2021-09-02 12:00:40|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584050000|2021-09-02 12:00:50|6.26|5.46|6.26|5.46|6.27|5.47|6.26|5.46|0
1630584070000|2021-09-02 12:01:10|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584080000|2021-09-02 12:01:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630584100000|2021-09-02 12:01:40|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630584110000|2021-09-02 12:01:50|6.26|5.46|6.24|5.44|6.26|5.46|6.24|5.44|0
1630584190000|2021-09-02 12:03:10|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630584200000|2021-09-02 12:03:20|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630584210000|2021-09-02 12:03:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630584230000|2021-09-02 12:03:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630584240000|2021-09-02 12:04:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630584290000|2021-09-02 12:04:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630584300000|2021-09-02 12:05:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630584310000|2021-09-02 12:05:10|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630584320000|2021-09-02 12:05:20|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630584330000|2021-09-02 12:05:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630584350000|2021-09-02 12:05:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630584360000|2021-09-02 12:06:00|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630584380000|2021-09-02 12:06:20|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630584390000|2021-09-02 12:06:30|6.21|5.41|6.22|5.42|6.22|5.42|6.21|5.41|0
1630584480000|2021-09-02 12:08:00|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630584540000|2021-09-02 12:09:00|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630584560000|2021-09-02 12:09:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584630000|2021-09-02 12:10:30|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630584670000|2021-09-02 12:11:10|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630584690000|2021-09-02 12:11:30|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630584720000|2021-09-02 12:12:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584750000|2021-09-02 12:12:30|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630584850000|2021-09-02 12:14:10|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584860000|2021-09-02 12:14:20|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630584890000|2021-09-02 12:14:50|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584900000|2021-09-02 12:15:00|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630584910000|2021-09-02 12:15:10|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584920000|2021-09-02 12:15:20|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630584930000|2021-09-02 12:15:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630584950000|2021-09-02 12:15:50|6.26|5.46|6.26|5.46|6.27|5.47|6.26|5.46|0
1630584960000|2021-09-02 12:16:00|6.27|5.47|6.26|5.46|6.27|5.47|6.25|5.45|0
1630585280000|2021-09-02 12:21:20|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630585290000|2021-09-02 12:21:30|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630585360000|2021-09-02 12:22:40|6.25|5.45|6.26|5.46|6.26|5.46|6.24|5.44|0
1630585450000|2021-09-02 12:24:10|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630585460000|2021-09-02 12:24:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630585570000|2021-09-02 12:26:10|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630585590000|2021-09-02 12:26:30|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630585640000|2021-09-02 12:27:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630585660000|2021-09-02 12:27:40|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630585680000|2021-09-02 12:28:00|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630585760000|2021-09-02 12:29:20|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630585770000|2021-09-02 12:29:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630585780000|2021-09-02 12:29:40|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1630585790000|2021-09-02 12:29:50|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1630585800000|2021-09-02 12:30:00|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1630585810000|2021-09-02 12:30:10|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1630585840000|2021-09-02 12:30:40|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630585860000|2021-09-02 12:31:00|6.25|5.45|6.24|5.44|6.26|5.46|6.24|5.44|0
1630585900000|2021-09-02 12:31:40|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630585950000|2021-09-02 12:32:30|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630585960000|2021-09-02 12:32:40|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630585970000|2021-09-02 12:32:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630585980000|2021-09-02 12:33:00|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630585990000|2021-09-02 12:33:10|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630586000000|2021-09-02 12:33:20|6.16|5.36|6.09|5.29|6.16|5.36|6.08|5.28|0
1630586010000|2021-09-02 12:33:30|6.11|5.31|6.07|5.27|6.11|5.31|6.06|5.26|0
1630586020000|2021-09-02 12:33:40|6.11|5.31|6.12|5.32|6.14|5.34|6.11|5.31|0
1630586030000|2021-09-02 12:33:50|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630586060000|2021-09-02 12:34:20|6.12|5.32|6.14|5.34|6.14|5.34|6.12|5.32|0
1630586070000|2021-09-02 12:34:30|6.12|5.32|6.15|5.35|6.15|5.35|6.12|5.32|0
1630586080000|2021-09-02 12:34:40|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630586090000|2021-09-02 12:34:50|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630586100000|2021-09-02 12:35:00|6.19|5.39|6.15|5.35|6.19|5.39|6.15|5.35|0
1630586110000|2021-09-02 12:35:10|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630586120000|2021-09-02 12:35:20|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586140000|2021-09-02 12:35:40|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630586160000|2021-09-02 12:36:00|6.13|5.33|6.14|5.34|6.14|5.34|6.13|5.33|0
1630586170000|2021-09-02 12:36:10|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586230000|2021-09-02 12:37:10|6.11|5.31|6.12|5.32|6.12|5.32|6.11|5.31|0
1630586260000|2021-09-02 12:37:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586270000|2021-09-02 12:37:50|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630586280000|2021-09-02 12:38:00|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630586340000|2021-09-02 12:39:00|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630586360000|2021-09-02 12:39:20|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586370000|2021-09-02 12:39:30|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630586380000|2021-09-02 12:39:40|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630586400000|2021-09-02 12:40:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586420000|2021-09-02 12:40:20|6.12|5.32|6.1|5.3|6.12|5.32|6.1|5.3|0
1630586440000|2021-09-02 12:40:40|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586450000|2021-09-02 12:40:50|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630586460000|2021-09-02 12:41:00|6.12|5.32|6.13|5.33|6.13|5.33|6.12|5.32|0
1630586480000|2021-09-02 12:41:20|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586510000|2021-09-02 12:41:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630586520000|2021-09-02 12:42:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586530000|2021-09-02 12:42:10|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586540000|2021-09-02 12:42:20|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586550000|2021-09-02 12:42:30|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586560000|2021-09-02 12:42:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586570000|2021-09-02 12:42:50|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586630000|2021-09-02 12:43:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586650000|2021-09-02 12:44:10|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630586680000|2021-09-02 12:44:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586720000|2021-09-02 12:45:20|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630586730000|2021-09-02 12:45:30|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586740000|2021-09-02 12:45:40|6.08|5.28|6.1|5.3|6.1|5.3|6.08|5.28|0
1630586750000|2021-09-02 12:45:50|6.09|5.29|6.08|5.28|6.1|5.3|6.08|5.28|0
1630586760000|2021-09-02 12:46:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586800000|2021-09-02 12:46:40|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630586810000|2021-09-02 12:46:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630586840000|2021-09-02 12:47:20|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630586850000|2021-09-02 12:47:30|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630586870000|2021-09-02 12:47:50|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630586910000|2021-09-02 12:48:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630586920000|2021-09-02 12:48:40|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630586930000|2021-09-02 12:48:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630586940000|2021-09-02 12:49:00|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630586970000|2021-09-02 12:49:30|6.01|5.21|6.02|5.22|6.02|5.22|6.01|5.21|0
1630586980000|2021-09-02 12:49:40|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587040000|2021-09-02 12:50:40|6.01|5.21|6|5.2|6.01|5.21|6|5.2|0
1630587050000|2021-09-02 12:50:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630587070000|2021-09-02 12:51:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587100000|2021-09-02 12:51:40|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630587110000|2021-09-02 12:51:50|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587120000|2021-09-02 12:52:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630587140000|2021-09-02 12:52:20|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630587170000|2021-09-02 12:52:50|5.98|5.18|5.98|5.18|6|5.2|5.98|5.18|0
1630587180000|2021-09-02 12:53:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587190000|2021-09-02 12:53:10|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630587230000|2021-09-02 12:53:50|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587240000|2021-09-02 12:54:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630587280000|2021-09-02 12:54:40|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587290000|2021-09-02 12:54:50|6.01|5.21|6.01|5.21|6.01|5.21|6|5.2|0
1630587300000|2021-09-02 12:55:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630587350000|2021-09-02 12:55:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630587360000|2021-09-02 12:56:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630587370000|2021-09-02 12:56:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587390000|2021-09-02 12:56:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587400000|2021-09-02 12:56:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587420000|2021-09-02 12:57:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630587440000|2021-09-02 12:57:20|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587480000|2021-09-02 12:58:00|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587490000|2021-09-02 12:58:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587510000|2021-09-02 12:58:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630587550000|2021-09-02 12:59:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587570000|2021-09-02 12:59:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630587600000|2021-09-02 13:00:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630587610000|2021-09-02 13:00:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587650000|2021-09-02 13:00:50|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630587660000|2021-09-02 13:01:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630587690000|2021-09-02 13:01:30|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630587700000|2021-09-02 13:01:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630587720000|2021-09-02 13:02:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630587730000|2021-09-02 13:02:10|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630587740000|2021-09-02 13:02:20|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630587770000|2021-09-02 13:02:50|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630587780000|2021-09-02 13:03:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630587790000|2021-09-02 13:03:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587800000|2021-09-02 13:03:20|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630587810000|2021-09-02 13:03:30|5.94|5.14|5.94|5.14|5.96|5.16|5.94|5.14|0
1630587820000|2021-09-02 13:03:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587850000|2021-09-02 13:04:10|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630587860000|2021-09-02 13:04:20|5.95|5.15|5.94|5.14|5.95|5.15|5.94|5.14|0
1630587880000|2021-09-02 13:04:40|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630587900000|2021-09-02 13:05:00|5.91|5.11|5.91|5.11|5.92|5.12|5.91|5.11|0
1630587910000|2021-09-02 13:05:10|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630587920000|2021-09-02 13:05:20|5.94|5.14|5.94|5.14|5.95|5.15|5.94|5.14|0
1630587930000|2021-09-02 13:05:30|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630587940000|2021-09-02 13:05:40|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630587950000|2021-09-02 13:05:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630587970000|2021-09-02 13:06:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630588030000|2021-09-02 13:07:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630588040000|2021-09-02 13:07:20|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630588060000|2021-09-02 13:07:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630588070000|2021-09-02 13:07:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630588080000|2021-09-02 13:08:00|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1630588090000|2021-09-02 13:08:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630588120000|2021-09-02 13:08:40|6.02|5.22|6.02|5.22|6.02|5.22|6|5.2|0
1630588140000|2021-09-02 13:09:00|6.04|5.24|6.02|5.22|6.04|5.24|6.02|5.22|0
1630588180000|2021-09-02 13:09:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630588190000|2021-09-02 13:09:50|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630588210000|2021-09-02 13:10:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630588220000|2021-09-02 13:10:20|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630588230000|2021-09-02 13:10:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630588270000|2021-09-02 13:11:10|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630588290000|2021-09-02 13:11:30|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630588320000|2021-09-02 13:12:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630588340000|2021-09-02 13:12:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630588350000|2021-09-02 13:12:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630588370000|2021-09-02 13:12:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630588410000|2021-09-02 13:13:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630588420000|2021-09-02 13:13:40|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630588450000|2021-09-02 13:14:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630588470000|2021-09-02 13:14:30|6.01|5.21|6|5.2|6.01|5.21|6|5.2|0
1630588500000|2021-09-02 13:15:00|5.98|5.18|6|5.2|6|5.2|5.98|5.18|0
1630588560000|2021-09-02 13:16:00|5.98|5.18|6.02|5.22|6.02|5.22|5.98|5.18|0
1630588580000|2021-09-02 13:16:20|6|5.2|6|5.2|6|5.2|6|5.2|0
1630588590000|2021-09-02 13:16:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630588610000|2021-09-02 13:16:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630588620000|2021-09-02 13:17:00|5.95|5.15|5.94|5.14|5.95|5.15|5.94|5.14|0
1630588630000|2021-09-02 13:17:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630588640000|2021-09-02 13:17:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630588650000|2021-09-02 13:17:30|5.95|5.15|5.97|5.17|5.97|5.17|5.95|5.15|0
1630588660000|2021-09-02 13:17:40|5.98|5.18|5.98|5.18|5.98|5.18|5.97|5.17|0
1630588670000|2021-09-02 13:17:50|5.97|5.17|5.97|5.17|5.98|5.18|5.97|5.17|0
1630588690000|2021-09-02 13:18:10|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630588700000|2021-09-02 13:18:20|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1630588710000|2021-09-02 13:18:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630588720000|2021-09-02 13:18:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630588770000|2021-09-02 13:19:30|5.96|5.16|5.95|5.15|5.96|5.16|5.95|5.15|0
1630588810000|2021-09-02 13:20:10|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1630588860000|2021-09-02 13:21:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630588880000|2021-09-02 13:21:20|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630588900000|2021-09-02 13:21:40|5.93|5.13|5.93|5.13|5.93|5.13|5.92|5.12|0
1630588910000|2021-09-02 13:21:50|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1630588920000|2021-09-02 13:22:00|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630588930000|2021-09-02 13:22:10|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630588940000|2021-09-02 13:22:20|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630589020000|2021-09-02 13:23:40|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630589030000|2021-09-02 13:23:50|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1630589050000|2021-09-02 13:24:10|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630589080000|2021-09-02 13:24:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630589110000|2021-09-02 13:25:10|5.93|5.13|5.91|5.11|5.93|5.13|5.91|5.11|0
1630589140000|2021-09-02 13:25:40|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630589170000|2021-09-02 13:26:10|5.9|5.1|5.91|5.11|5.91|5.11|5.9|5.1|0
1630589180000|2021-09-02 13:26:20|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630589200000|2021-09-02 13:26:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630589240000|2021-09-02 13:27:20|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630589250000|2021-09-02 13:27:30|5.88|5.08|5.88|5.08|5.9|5.1|5.88|5.08|0
1630589260000|2021-09-02 13:27:40|5.9|5.1|5.88|5.08|5.9|5.1|5.88|5.08|0
1630589290000|2021-09-02 13:28:10|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630589310000|2021-09-02 13:28:30|5.83|5.03|5.82|5.02|5.84|5.04|5.82|5.02|0
1630589320000|2021-09-02 13:28:40|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630589330000|2021-09-02 13:28:50|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1630589340000|2021-09-02 13:29:00|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1630589350000|2021-09-02 13:29:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630589360000|2021-09-02 13:29:20|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630589370000|2021-09-02 13:29:30|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1630589390000|2021-09-02 13:29:50|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1630589400000|2021-09-02 13:30:00|5.8|5|5.8|5|5.8|5|5.79|4.99|0
1630589410000|2021-09-02 13:30:10|5.77|4.97|5.77|4.97|5.79|4.99|5.77|4.97|0
1630589420000|2021-09-02 13:30:20|5.75|4.95|5.72|4.92|5.75|4.95|5.71|4.91|0
1630589430000|2021-09-02 13:30:30|5.75|4.95|5.74|4.94|5.75|4.95|5.74|4.94|0
1630589440000|2021-09-02 13:30:40|5.72|4.92|5.68|4.88|5.72|4.92|5.68|4.88|0
1630589450000|2021-09-02 13:30:50|5.69|4.89|5.72|4.92|5.72|4.92|5.69|4.89|0
1630589460000|2021-09-02 13:31:00|5.71|4.91|6.3|5.5|6.3|5.5|5.71|4.91|0
1630589470000|2021-09-02 13:31:10|5.71|4.91|5.71|4.91|5.74|4.94|5.71|4.91|0
1630589480000|2021-09-02 13:31:20|5.72|4.92|5.68|4.88|5.72|4.92|5.68|4.88|0
1630589490000|2021-09-02 13:31:30|5.65|4.85|5.59|4.79|5.65|4.85|5.59|4.79|0
1630589500000|2021-09-02 13:31:40|5.62|4.82|5.6|4.8|5.62|4.82|5.59|4.79|0
1630589510000|2021-09-02 13:31:50|5.59|4.79|5.59|4.79|5.6|4.8|5.59|4.79|0
1630589520000|2021-09-02 13:32:00|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630589530000|2021-09-02 13:32:10|5.62|4.82|5.59|4.79|5.62|4.82|5.59|4.79|0
1630589540000|2021-09-02 13:32:20|5.6|4.8|5.57|4.77|5.6|4.8|5.57|4.77|0
1630589550000|2021-09-02 13:32:30|5.59|4.79|5.59|4.79|5.6|4.8|5.59|4.79|0
1630589560000|2021-09-02 13:32:40|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630589570000|2021-09-02 13:32:50|5.6|4.8|5.63|4.83|5.63|4.83|5.6|4.8|0
1630589580000|2021-09-02 13:33:00|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630589590000|2021-09-02 13:33:10|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630589600000|2021-09-02 13:33:20|5.65|4.85|5.65|4.85|5.68|4.88|5.65|4.85|0
1630589610000|2021-09-02 13:33:30|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1630589620000|2021-09-02 13:33:40|5.65|4.85|5.65|4.85|5.66|4.86|5.65|4.85|0
1630589630000|2021-09-02 13:33:50|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630589640000|2021-09-02 13:34:00|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1630589650000|2021-09-02 13:34:10|5.65|4.85|5.65|4.85|5.66|4.86|5.65|4.85|0
1630589660000|2021-09-02 13:34:20|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630589670000|2021-09-02 13:34:30|5.63|4.83|5.64|4.84|5.64|4.84|5.63|4.83|0
1630589680000|2021-09-02 13:34:40|5.66|4.86|5.66|4.86|5.68|4.88|5.66|4.86|0
1630589690000|2021-09-02 13:34:50|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1630589700000|2021-09-02 13:35:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1630589710000|2021-09-02 13:35:10|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630589720000|2021-09-02 13:35:20|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1630589730000|2021-09-02 13:35:30|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630589740000|2021-09-02 13:35:40|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630589750000|2021-09-02 13:35:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630589760000|2021-09-02 13:36:00|5.61|4.81|5.6|4.8|5.63|4.83|5.6|4.8|0
1630589770000|2021-09-02 13:36:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630589780000|2021-09-02 13:36:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630589790000|2021-09-02 13:36:30|5.61|4.81|5.66|4.86|5.66|4.86|5.61|4.81|0
1630589800000|2021-09-02 13:36:40|5.67|4.87|5.71|4.91|5.71|4.91|5.67|4.87|0
1630589810000|2021-09-02 13:36:50|5.72|4.92|5.74|4.94|5.75|4.95|5.72|4.92|0
1630589820000|2021-09-02 13:37:00|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630589830000|2021-09-02 13:37:10|5.78|4.98|5.7|4.9|5.78|4.98|5.7|4.9|0
1630589840000|2021-09-02 13:37:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630589850000|2021-09-02 13:37:30|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1630589860000|2021-09-02 13:37:40|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630589870000|2021-09-02 13:37:50|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1630589880000|2021-09-02 13:38:00|5.69|4.89|5.67|4.87|5.69|4.89|5.67|4.87|0
1630589900000|2021-09-02 13:38:20|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630589910000|2021-09-02 13:38:30|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1630589920000|2021-09-02 13:38:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630589930000|2021-09-02 13:38:50|5.69|4.89|5.67|4.87|5.69|4.89|5.66|4.86|0
1630589940000|2021-09-02 13:39:00|5.69|4.89|5.67|4.87|5.69|4.89|5.67|4.87|0
1630589950000|2021-09-02 13:39:10|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630589960000|2021-09-02 13:39:20|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1630589970000|2021-09-02 13:39:30|5.63|4.83|5.63|4.83|5.63|4.83|5.61|4.81|0
1630589980000|2021-09-02 13:39:40|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630589990000|2021-09-02 13:39:50|5.64|4.84|5.61|4.81|5.64|4.84|5.61|4.81|0
1630590000000|2021-09-02 13:40:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630590010000|2021-09-02 13:40:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590020000|2021-09-02 13:40:20|5.58|4.78|5.55|4.75|5.58|4.78|5.55|4.75|0
1630590030000|2021-09-02 13:40:30|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630590040000|2021-09-02 13:40:40|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630590050000|2021-09-02 13:40:50|5.55|4.75|5.52|4.72|5.55|4.75|5.52|4.72|0
1630590060000|2021-09-02 13:41:00|5.51|4.71|5.46|4.66|5.51|4.71|5.46|4.66|0
1630590070000|2021-09-02 13:41:10|5.48|4.68|5.52|4.72|5.52|4.72|5.48|4.68|0
1630590080000|2021-09-02 13:41:20|5.51|4.71|5.55|4.75|5.55|4.75|5.51|4.71|0
1630590090000|2021-09-02 13:41:30|5.57|4.77|5.58|4.78|5.58|4.78|5.55|4.75|0
1630590100000|2021-09-02 13:41:40|5.6|4.8|5.6|4.8|5.6|4.8|5.57|4.77|0
1630590110000|2021-09-02 13:41:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590120000|2021-09-02 13:42:00|5.63|4.83|5.63|4.83|5.63|4.83|5.61|4.81|0
1630590130000|2021-09-02 13:42:10|5.61|4.81|5.63|4.83|5.63|4.83|5.6|4.8|0
1630590140000|2021-09-02 13:42:20|5.61|4.81|5.61|4.81|5.63|4.83|5.6|4.8|0
1630590150000|2021-09-02 13:42:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630590160000|2021-09-02 13:42:40|5.58|4.78|5.58|4.78|5.59|4.79|5.58|4.78|0
1630590170000|2021-09-02 13:42:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630590180000|2021-09-02 13:43:00|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590190000|2021-09-02 13:43:10|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630590210000|2021-09-02 13:43:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630590220000|2021-09-02 13:43:40|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630590230000|2021-09-02 13:43:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590240000|2021-09-02 13:44:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630590250000|2021-09-02 13:44:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630590260000|2021-09-02 13:44:20|5.59|4.79|5.59|4.79|5.59|4.79|5.58|4.78|0
1630590270000|2021-09-02 13:44:30|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630590280000|2021-09-02 13:44:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590290000|2021-09-02 13:44:50|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630590300000|2021-09-02 13:45:00|5.55|4.75|5.47|4.67|5.55|4.75|5.47|4.67|0
1630590310000|2021-09-02 13:45:10|5.44|4.64|5.36|4.56|5.44|4.64|5.36|4.56|0
1630590320000|2021-09-02 13:45:20|5.34|4.54|5.33|4.53|5.36|4.56|5.31|4.51|0
1630590330000|2021-09-02 13:45:30|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1630590340000|2021-09-02 13:45:40|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630590350000|2021-09-02 13:45:50|5.43|4.63|5.43|4.63|5.43|4.63|5.38|4.58|0
1630590360000|2021-09-02 13:46:00|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630590370000|2021-09-02 13:46:10|5.43|4.63|5.43|4.63|5.44|4.64|5.43|4.63|0
1630590380000|2021-09-02 13:46:20|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630590390000|2021-09-02 13:46:30|5.44|4.64|5.41|4.61|5.44|4.64|5.41|4.61|0
1630590400000|2021-09-02 13:46:40|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1630590410000|2021-09-02 13:46:50|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1630590420000|2021-09-02 13:47:00|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630590430000|2021-09-02 13:47:10|5.43|4.63|5.43|4.63|5.43|4.63|5.41|4.61|0
1630590440000|2021-09-02 13:47:20|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630590450000|2021-09-02 13:47:30|5.43|4.63|5.43|4.63|5.43|4.63|5.41|4.61|0
1630590460000|2021-09-02 13:47:40|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630590470000|2021-09-02 13:47:50|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630590480000|2021-09-02 13:48:00|5.46|4.66|5.47|4.67|5.47|4.67|5.46|4.66|0
1630590490000|2021-09-02 13:48:10|5.49|4.69|5.5|4.7|5.5|4.7|5.49|4.69|0
1630590500000|2021-09-02 13:48:20|5.49|4.69|5.49|4.69|5.49|4.69|5.47|4.67|0
1630590510000|2021-09-02 13:48:30|5.5|4.7|5.5|4.7|5.5|4.7|5.49|4.69|0
1630590520000|2021-09-02 13:48:40|5.49|4.69|5.5|4.7|5.5|4.7|5.49|4.69|0
1630590540000|2021-09-02 13:49:00|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1630590550000|2021-09-02 13:49:10|5.51|4.71|5.53|4.73|5.53|4.73|5.5|4.7|0
1630590560000|2021-09-02 13:49:20|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1630590570000|2021-09-02 13:49:30|5.49|4.69|5.49|4.69|5.49|4.69|5.47|4.67|0
1630590580000|2021-09-02 13:49:40|5.5|4.7|5.5|4.7|5.5|4.7|5.49|4.69|0
1630590590000|2021-09-02 13:49:50|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630590600000|2021-09-02 13:50:00|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630590610000|2021-09-02 13:50:10|5.49|4.69|5.49|4.69|5.5|4.7|5.49|4.69|0
1630590620000|2021-09-02 13:50:20|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1630590630000|2021-09-02 13:50:30|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630590640000|2021-09-02 13:50:40|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1630590650000|2021-09-02 13:50:50|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1630590660000|2021-09-02 13:51:00|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1630590670000|2021-09-02 13:51:10|5.61|4.81|5.59|4.79|5.61|4.81|5.58|4.78|0
1630590680000|2021-09-02 13:51:20|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630590690000|2021-09-02 13:51:30|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630590710000|2021-09-02 13:51:50|5.6|4.8|5.64|4.84|5.64|4.84|5.6|4.8|0
1630590720000|2021-09-02 13:52:00|5.65|4.85|5.62|4.82|5.65|4.85|5.62|4.82|0
1630590740000|2021-09-02 13:52:20|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630590750000|2021-09-02 13:52:30|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1630590760000|2021-09-02 13:52:40|5.67|4.87|5.63|4.83|5.67|4.87|5.63|4.83|0
1630590770000|2021-09-02 13:52:50|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630590780000|2021-09-02 13:53:00|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1630590790000|2021-09-02 13:53:10|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630590800000|2021-09-02 13:53:20|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630590810000|2021-09-02 13:53:30|5.68|4.88|5.68|4.88|5.7|4.9|5.68|4.88|0
1630590820000|2021-09-02 13:53:40|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630590830000|2021-09-02 13:53:50|5.63|4.83|5.63|4.83|5.63|4.83|5.62|4.82|0
1630590840000|2021-09-02 13:54:00|5.65|4.85|5.68|4.88|5.68|4.88|5.65|4.85|0
1630590850000|2021-09-02 13:54:10|5.65|4.85|5.66|4.86|5.68|4.88|5.65|4.85|0
1630590860000|2021-09-02 13:54:20|5.68|4.88|5.66|4.86|5.7|4.9|5.66|4.86|0
1630590870000|2021-09-02 13:54:30|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1630590880000|2021-09-02 13:54:40|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630590890000|2021-09-02 13:54:50|5.66|4.86|5.63|4.83|5.68|4.88|5.63|4.83|0
1630590900000|2021-09-02 13:55:00|5.6|4.8|5.62|4.82|5.63|4.83|5.6|4.8|0
1630590910000|2021-09-02 13:55:10|5.63|4.83|5.68|4.88|5.68|4.88|5.63|4.83|0
1630590920000|2021-09-02 13:55:20|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630590930000|2021-09-02 13:55:30|5.68|4.88|5.68|4.88|5.68|4.88|5.66|4.86|0
1630590940000|2021-09-02 13:55:40|5.66|4.86|5.69|4.89|5.69|4.89|5.66|4.86|0
1630590950000|2021-09-02 13:55:50|5.71|4.91|5.73|4.93|5.73|4.93|5.69|4.89|0
1630590960000|2021-09-02 13:56:00|5.72|4.92|5.69|4.89|5.72|4.92|5.69|4.89|0
1630590970000|2021-09-02 13:56:10|5.71|4.91|5.71|4.91|5.73|4.93|5.71|4.91|0
1630590980000|2021-09-02 13:56:20|5.73|4.93|5.68|4.88|5.73|4.93|5.68|4.88|0
1630590990000|2021-09-02 13:56:30|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1630591000000|2021-09-02 13:56:40|5.68|4.88|5.71|4.91|5.71|4.91|5.68|4.88|0
1630591010000|2021-09-02 13:56:50|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1630591020000|2021-09-02 13:57:00|5.76|4.96|5.77|4.97|5.77|4.97|5.76|4.96|0
1630591030000|2021-09-02 13:57:10|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630591040000|2021-09-02 13:57:20|5.74|4.94|5.74|4.94|5.75|4.95|5.74|4.94|0
1630591060000|2021-09-02 13:57:40|5.72|4.92|5.71|4.91|5.72|4.92|5.71|4.91|0
1630591070000|2021-09-02 13:57:50|5.69|4.89|5.68|4.88|5.69|4.89|5.66|4.86|0
1630591080000|2021-09-02 13:58:00|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630591090000|2021-09-02 13:58:10|5.68|4.88|5.71|4.91|5.71|4.91|5.68|4.88|0
1630591100000|2021-09-02 13:58:20|5.72|4.92|5.71|4.91|5.72|4.92|5.71|4.91|0
1630591110000|2021-09-02 13:58:30|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1630591120000|2021-09-02 13:58:40|5.71|4.91|5.71|4.91|5.72|4.92|5.71|4.91|0
1630591130000|2021-09-02 13:58:50|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630591140000|2021-09-02 13:59:00|5.74|4.94|5.77|4.97|5.77|4.97|5.74|4.94|0
1630591150000|2021-09-02 13:59:10|5.75|4.95|5.75|4.95|5.75|4.95|5.74|4.94|0
1630591160000|2021-09-02 13:59:20|5.73|4.93|5.72|4.92|5.73|4.93|5.72|4.92|0
1630591170000|2021-09-02 13:59:30|5.71|4.91|5.68|4.88|5.71|4.91|5.68|4.88|0
1630591180000|2021-09-02 13:59:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630591200000|2021-09-02 14:00:00|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630591210000|2021-09-02 14:00:10|5.65|4.85|5.62|4.82|5.65|4.85|5.62|4.82|0
1630591220000|2021-09-02 14:00:20|5.6|4.8|5.66|4.86|5.66|4.86|5.6|4.8|0
1630591230000|2021-09-02 14:00:30|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1630591240000|2021-09-02 14:00:40|5.63|4.83|5.63|4.83|5.65|4.85|5.63|4.83|0
1630591250000|2021-09-02 14:00:50|5.65|4.85|5.66|4.86|5.68|4.88|5.65|4.85|0
1630591260000|2021-09-02 14:01:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1630591270000|2021-09-02 14:01:10|5.7|4.9|5.71|4.91|5.71|4.91|5.69|4.89|0
1630591280000|2021-09-02 14:01:20|5.69|4.89|5.71|4.91|5.71|4.91|5.69|4.89|0
1630591290000|2021-09-02 14:01:30|5.69|4.89|5.65|4.85|5.69|4.89|5.65|4.85|0
1630591300000|2021-09-02 14:01:40|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630591310000|2021-09-02 14:01:50|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630591320000|2021-09-02 14:02:00|5.65|4.85|5.69|4.89|5.69|4.89|5.65|4.85|0
1630591330000|2021-09-02 14:02:10|5.68|4.88|5.66|4.86|5.68|4.88|5.65|4.85|0
1630591340000|2021-09-02 14:02:20|5.68|4.88|5.69|4.89|5.71|4.91|5.68|4.88|0
1630591350000|2021-09-02 14:02:30|5.68|4.88|5.64|4.84|5.68|4.88|5.64|4.84|0
1630591360000|2021-09-02 14:02:40|5.63|4.83|5.67|4.87|5.67|4.87|5.63|4.83|0
1630591370000|2021-09-02 14:02:50|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1630591380000|2021-09-02 14:03:00|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1630591390000|2021-09-02 14:03:10|5.72|4.92|5.72|4.92|5.74|4.94|5.72|4.92|0
1630591400000|2021-09-02 14:03:20|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630591410000|2021-09-02 14:03:30|5.75|4.95|5.72|4.92|5.75|4.95|5.72|4.92|0
1630591420000|2021-09-02 14:03:40|5.74|4.94|5.77|4.97|5.77|4.97|5.74|4.94|0
1630591430000|2021-09-02 14:03:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630591440000|2021-09-02 14:04:00|5.74|4.94|5.77|4.97|5.77|4.97|5.74|4.94|0
1630591450000|2021-09-02 14:04:10|5.78|4.98|5.85|5.05|5.85|5.05|5.78|4.98|0
1630591460000|2021-09-02 14:04:20|5.83|5.03|5.8|5|5.86|5.06|5.8|5|0
1630591470000|2021-09-02 14:04:30|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1630591480000|2021-09-02 14:04:40|5.81|5.01|5.81|5.01|5.81|5.01|5.8|5|0
1630591490000|2021-09-02 14:04:50|5.83|5.03|5.85|5.05|5.85|5.05|5.83|5.03|0
1630591500000|2021-09-02 14:05:00|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630591510000|2021-09-02 14:05:10|5.83|5.03|5.8|5|5.83|5.03|5.8|5|0
1630591520000|2021-09-02 14:05:20|5.78|4.98|5.77|4.97|5.78|4.98|5.77|4.97|0
1630591530000|2021-09-02 14:05:30|5.75|4.95|5.75|4.95|5.75|4.95|5.74|4.94|0
1630591540000|2021-09-02 14:05:40|5.76|4.96|5.77|4.97|5.77|4.97|5.75|4.95|0
1630591550000|2021-09-02 14:05:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630591560000|2021-09-02 14:06:00|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630591570000|2021-09-02 14:06:10|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1630591580000|2021-09-02 14:06:20|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630591590000|2021-09-02 14:06:30|5.78|4.98|5.77|4.97|5.78|4.98|5.77|4.97|0
1630591600000|2021-09-02 14:06:40|5.75|4.95|5.75|4.95|5.77|4.97|5.75|4.95|0
1630591610000|2021-09-02 14:06:50|5.73|4.93|5.77|4.97|5.77|4.97|5.73|4.93|0
1630591620000|2021-09-02 14:07:00|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630591630000|2021-09-02 14:07:10|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630591640000|2021-09-02 14:07:20|5.75|4.95|5.75|4.95|5.75|4.95|5.73|4.93|0
1630591650000|2021-09-02 14:07:30|5.73|4.93|5.72|4.92|5.73|4.93|5.72|4.92|0
1630591660000|2021-09-02 14:07:40|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630591670000|2021-09-02 14:07:50|5.75|4.95|5.72|4.92|5.75|4.95|5.72|4.92|0
1630591680000|2021-09-02 14:08:00|5.73|4.93|5.77|4.97|5.77|4.97|5.73|4.93|0
1630591690000|2021-09-02 14:08:10|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1630591700000|2021-09-02 14:08:20|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1630591710000|2021-09-02 14:08:30|5.78|4.98|5.76|4.96|5.78|4.98|5.76|4.96|0
1630591720000|2021-09-02 14:08:40|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1630591730000|2021-09-02 14:08:50|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1630591740000|2021-09-02 14:09:00|5.72|4.92|5.72|4.92|5.72|4.92|5.7|4.9|0
1630591750000|2021-09-02 14:09:10|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630591760000|2021-09-02 14:09:20|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630591770000|2021-09-02 14:09:30|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1630591780000|2021-09-02 14:09:40|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1630591790000|2021-09-02 14:09:50|5.77|4.97|5.8|5|5.8|5|5.77|4.97|0
1630591800000|2021-09-02 14:10:00|5.78|4.98|5.76|4.96|5.78|4.98|5.76|4.96|0
1630591810000|2021-09-02 14:10:10|5.78|4.98|5.81|5.01|5.81|5.01|5.78|4.98|0
1630591820000|2021-09-02 14:10:20|5.83|5.03|5.86|5.06|5.86|5.06|5.83|5.03|0
1630591830000|2021-09-02 14:10:30|5.84|5.04|5.87|5.07|5.87|5.07|5.84|5.04|0
1630591840000|2021-09-02 14:10:40|5.89|5.09|5.87|5.07|5.89|5.09|5.87|5.07|0
1630591850000|2021-09-02 14:10:50|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1630591860000|2021-09-02 14:11:00|5.82|5.02|5.79|4.99|5.82|5.02|5.79|4.99|0
1630591870000|2021-09-02 14:11:10|5.83|5.03|5.81|5.01|5.84|5.04|5.81|5.01|0
1630591880000|2021-09-02 14:11:20|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1630591890000|2021-09-02 14:11:30|5.82|5.02|5.79|4.99|5.83|5.03|5.79|4.99|0
1630591900000|2021-09-02 14:11:40|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630591910000|2021-09-02 14:11:50|5.84|5.04|5.86|5.06|5.87|5.07|5.84|5.04|0
1630591920000|2021-09-02 14:12:00|5.87|5.07|5.84|5.04|5.87|5.07|5.84|5.04|0
1630591930000|2021-09-02 14:12:10|5.87|5.07|5.86|5.06|5.87|5.07|5.84|5.04|0
1630591940000|2021-09-02 14:12:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630591950000|2021-09-02 14:12:30|5.83|5.03|5.83|5.03|5.84|5.04|5.83|5.03|0
1630591960000|2021-09-02 14:12:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630591970000|2021-09-02 14:12:50|5.86|5.06|5.86|5.06|5.87|5.07|5.86|5.06|0
1630591980000|2021-09-02 14:13:00|5.84|5.04|5.87|5.07|5.87|5.07|5.84|5.04|0
1630591990000|2021-09-02 14:13:10|5.86|5.06|5.86|5.06|5.87|5.07|5.86|5.06|0
1630592000000|2021-09-02 14:13:20|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1630592010000|2021-09-02 14:13:30|5.86|5.06|5.87|5.07|5.87|5.07|5.86|5.06|0
1630592020000|2021-09-02 14:13:40|5.86|5.06|5.87|5.07|5.87|5.07|5.86|5.06|0
1630592030000|2021-09-02 14:13:50|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1630592040000|2021-09-02 14:14:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630592050000|2021-09-02 14:14:10|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1630592060000|2021-09-02 14:14:20|5.84|5.04|5.84|5.04|5.85|5.05|5.84|5.04|0
1630592070000|2021-09-02 14:14:30|5.83|5.03|5.82|5.02|5.84|5.04|5.82|5.02|0
1630592080000|2021-09-02 14:14:40|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630592090000|2021-09-02 14:14:50|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1630592100000|2021-09-02 14:15:00|5.82|5.02|5.84|5.04|5.87|5.07|5.82|5.02|0
1630592110000|2021-09-02 14:15:10|5.82|5.02|5.82|5.02|5.82|5.02|5.81|5.01|0
1630592120000|2021-09-02 14:15:20|5.84|5.04|5.84|5.04|5.86|5.06|5.84|5.04|0
1630592130000|2021-09-02 14:15:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630592140000|2021-09-02 14:15:40|5.87|5.07|5.86|5.06|5.87|5.07|5.84|5.04|0
1630592150000|2021-09-02 14:15:50|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630592170000|2021-09-02 14:16:10|5.84|5.04|5.84|5.04|5.84|5.04|5.82|5.02|0
1630592180000|2021-09-02 14:16:20|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630592190000|2021-09-02 14:16:30|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630592200000|2021-09-02 14:16:40|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630592210000|2021-09-02 14:16:50|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630592220000|2021-09-02 14:17:00|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1630592230000|2021-09-02 14:17:10|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1630592240000|2021-09-02 14:17:20|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630592250000|2021-09-02 14:17:30|5.84|5.04|5.84|5.04|5.85|5.05|5.84|5.04|0
1630592260000|2021-09-02 14:17:40|5.85|5.05|5.84|5.04|5.85|5.05|5.84|5.04|0
1630592270000|2021-09-02 14:17:50|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630592280000|2021-09-02 14:18:00|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630592290000|2021-09-02 14:18:10|5.81|5.01|5.78|4.98|5.81|5.01|5.78|4.98|0
1630592300000|2021-09-02 14:18:20|5.79|4.99|5.65|4.85|5.79|4.99|5.65|4.85|0
1630592320000|2021-09-02 14:18:40|5.64|4.84|5.64|4.84|5.64|4.84|5.62|4.82|0
1630592330000|2021-09-02 14:18:50|5.62|4.82|5.65|4.85|5.65|4.85|5.62|4.82|0
1630592340000|2021-09-02 14:19:00|5.62|4.82|5.67|4.87|5.67|4.87|5.62|4.82|0
1630592350000|2021-09-02 14:19:10|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630592360000|2021-09-02 14:19:20|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1630592380000|2021-09-02 14:19:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630592390000|2021-09-02 14:19:50|5.69|4.89|5.7|4.9|5.7|4.9|5.68|4.88|0
1630592400000|2021-09-02 14:20:00|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1630592410000|2021-09-02 14:20:10|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630592420000|2021-09-02 14:20:20|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630592430000|2021-09-02 14:20:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630592440000|2021-09-02 14:20:40|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630592450000|2021-09-02 14:20:50|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630592460000|2021-09-02 14:21:00|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630592470000|2021-09-02 14:21:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630592480000|2021-09-02 14:21:20|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1630592490000|2021-09-02 14:21:30|5.7|4.9|5.67|4.87|5.7|4.9|5.67|4.87|0
1630592500000|2021-09-02 14:21:40|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630592510000|2021-09-02 14:21:50|5.65|4.85|5.65|4.85|5.65|4.85|5.64|4.84|0
1630592520000|2021-09-02 14:22:00|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630592530000|2021-09-02 14:22:10|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1630592540000|2021-09-02 14:22:20|5.67|4.87|5.65|4.85|5.67|4.87|5.65|4.85|0
1630592550000|2021-09-02 14:22:30|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630592560000|2021-09-02 14:22:40|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630592580000|2021-09-02 14:23:00|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630592590000|2021-09-02 14:23:10|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630592600000|2021-09-02 14:23:20|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630592610000|2021-09-02 14:23:30|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630592620000|2021-09-02 14:23:40|5.58|4.78|5.58|4.78|5.58|4.78|5.56|4.76|0
1630592630000|2021-09-02 14:23:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630592640000|2021-09-02 14:24:00|5.57|4.77|5.54|4.74|5.57|4.77|5.54|4.74|0
1630592650000|2021-09-02 14:24:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630592660000|2021-09-02 14:24:20|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1630592670000|2021-09-02 14:24:30|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630592690000|2021-09-02 14:24:50|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630592700000|2021-09-02 14:25:00|5.48|4.68|5.47|4.67|5.48|4.68|5.47|4.67|0
1630592710000|2021-09-02 14:25:10|5.48|4.68|5.48|4.68|5.48|4.68|5.47|4.67|0
1630592730000|2021-09-02 14:25:30|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630592740000|2021-09-02 14:25:40|5.52|4.72|5.53|4.73|5.54|4.74|5.52|4.72|0
1630592750000|2021-09-02 14:25:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630592760000|2021-09-02 14:26:00|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1630592770000|2021-09-02 14:26:10|5.54|4.74|5.53|4.73|5.54|4.74|5.53|4.73|0
1630592780000|2021-09-02 14:26:20|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630592790000|2021-09-02 14:26:30|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1630592800000|2021-09-02 14:26:40|5.53|4.73|5.5|4.7|5.53|4.73|5.5|4.7|0
1630592810000|2021-09-02 14:26:50|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1630592820000|2021-09-02 14:27:00|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630592830000|2021-09-02 14:27:10|5.47|4.67|5.47|4.67|5.48|4.68|5.47|4.67|0
1630592840000|2021-09-02 14:27:20|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630592850000|2021-09-02 14:27:30|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630592870000|2021-09-02 14:27:50|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630592880000|2021-09-02 14:28:00|5.47|4.67|5.48|4.68|5.48|4.68|5.47|4.67|0
1630592890000|2021-09-02 14:28:10|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1630592900000|2021-09-02 14:28:20|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630592910000|2021-09-02 14:28:30|5.48|4.68|5.48|4.68|5.48|4.68|5.47|4.67|0
1630592920000|2021-09-02 14:28:40|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630592940000|2021-09-02 14:29:00|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630592950000|2021-09-02 14:29:10|5.44|4.64|5.47|4.67|5.47|4.67|5.44|4.64|0
1630592960000|2021-09-02 14:29:20|5.46|4.66|5.42|4.62|5.46|4.66|5.42|4.62|0
1630592980000|2021-09-02 14:29:40|5.44|4.64|5.45|4.65|5.45|4.65|5.44|4.64|0
1630592990000|2021-09-02 14:29:50|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630593010000|2021-09-02 14:30:10|5.45|4.65|5.45|4.65|5.47|4.67|5.45|4.65|0
1630593020000|2021-09-02 14:30:20|5.44|4.64|5.42|4.62|5.44|4.64|5.42|4.62|0
1630593030000|2021-09-02 14:30:30|5.44|4.64|5.42|4.62|5.44|4.64|5.42|4.62|0
1630593040000|2021-09-02 14:30:40|5.41|4.61|5.41|4.61|5.42|4.62|5.41|4.61|0
1630593060000|2021-09-02 14:31:00|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1630593070000|2021-09-02 14:31:10|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630593080000|2021-09-02 14:31:20|5.42|4.62|5.39|4.59|5.42|4.62|5.39|4.59|0
1630593090000|2021-09-02 14:31:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630593100000|2021-09-02 14:31:40|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1630593110000|2021-09-02 14:31:50|5.41|4.61|5.41|4.61|5.41|4.61|5.39|4.59|0
1630593120000|2021-09-02 14:32:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1630593130000|2021-09-02 14:32:10|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1630593140000|2021-09-02 14:32:20|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630593150000|2021-09-02 14:32:30|5.45|4.65|5.45|4.65|5.45|4.65|5.44|4.64|0
1630593160000|2021-09-02 14:32:40|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630593170000|2021-09-02 14:32:50|5.42|4.62|5.43|4.63|5.44|4.64|5.42|4.62|0
1630593180000|2021-09-02 14:33:00|5.42|4.62|5.42|4.62|5.43|4.63|5.42|4.62|0
1630593190000|2021-09-02 14:33:10|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630593200000|2021-09-02 14:33:20|5.44|4.64|5.43|4.63|5.45|4.65|5.43|4.63|0
1630593240000|2021-09-02 14:34:00|5.45|4.65|5.43|4.63|5.45|4.65|5.43|4.63|0
1630593250000|2021-09-02 14:34:10|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630593260000|2021-09-02 14:34:20|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630593270000|2021-09-02 14:34:30|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1630593290000|2021-09-02 14:34:50|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630593310000|2021-09-02 14:35:10|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1630593320000|2021-09-02 14:35:20|5.68|4.88|5.7|4.9|5.7|4.9|5.68|4.88|0
1630593330000|2021-09-02 14:35:30|5.65|4.85|5.7|4.9|5.7|4.9|5.65|4.85|0
1630593340000|2021-09-02 14:35:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630593350000|2021-09-02 14:35:50|5.67|4.87|5.67|4.87|5.68|4.88|5.67|4.87|0
1630593360000|2021-09-02 14:36:00|5.68|4.88|5.67|4.87|5.68|4.88|5.67|4.87|0
1630593370000|2021-09-02 14:36:10|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630593380000|2021-09-02 14:36:20|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630593400000|2021-09-02 14:36:40|5.67|4.87|5.67|4.87|5.68|4.88|5.67|4.87|0
1630593410000|2021-09-02 14:36:50|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1630593420000|2021-09-02 14:37:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1630593430000|2021-09-02 14:37:10|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630593440000|2021-09-02 14:37:20|5.68|4.88|5.71|4.91|5.71|4.91|5.68|4.88|0
1630593450000|2021-09-02 14:37:30|5.7|4.9|5.71|4.91|5.71|4.91|5.7|4.9|0
1630593460000|2021-09-02 14:37:40|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1630593470000|2021-09-02 14:37:50|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630593480000|2021-09-02 14:38:00|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630593490000|2021-09-02 14:38:10|5.71|4.91|5.74|4.94|5.74|4.94|5.71|4.91|0
1630593500000|2021-09-02 14:38:20|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630593510000|2021-09-02 14:38:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630593520000|2021-09-02 14:38:40|5.76|4.96|5.76|4.96|5.76|4.96|5.74|4.94|0
1630593530000|2021-09-02 14:38:50|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630593540000|2021-09-02 14:39:00|5.76|4.96|5.79|4.99|5.79|4.99|5.76|4.96|0
1630593550000|2021-09-02 14:39:10|5.81|5.01|5.79|4.99|5.81|5.01|5.78|4.98|0
1630593560000|2021-09-02 14:39:20|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1630593570000|2021-09-02 14:39:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630593580000|2021-09-02 14:39:40|5.74|4.94|5.75|4.95|5.76|4.96|5.74|4.94|0
1630593590000|2021-09-02 14:39:50|5.74|4.94|5.77|4.97|5.77|4.97|5.74|4.94|0
1630593600000|2021-09-02 14:40:00|5.76|4.96|5.74|4.94|5.76|4.96|5.74|4.94|0
1630593610000|2021-09-02 14:40:10|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630593620000|2021-09-02 14:40:20|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630593630000|2021-09-02 14:40:30|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630593640000|2021-09-02 14:40:40|5.73|4.93|5.77|4.97|5.77|4.97|5.73|4.93|0
1630593650000|2021-09-02 14:40:50|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1630593660000|2021-09-02 14:41:00|5.79|4.99|5.76|4.96|5.79|4.99|5.76|4.96|0
1630593670000|2021-09-02 14:41:10|5.74|4.94|5.74|4.94|5.75|4.95|5.74|4.94|0
1630593680000|2021-09-02 14:41:20|5.73|4.93|5.73|4.93|5.73|4.93|5.71|4.91|0
1630593690000|2021-09-02 14:41:30|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630593700000|2021-09-02 14:41:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630593710000|2021-09-02 14:41:50|5.71|4.91|5.7|4.9|5.73|4.93|5.7|4.9|0
1630593720000|2021-09-02 14:42:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630593730000|2021-09-02 14:42:10|5.7|4.9|5.74|4.94|5.74|4.94|5.7|4.9|0
1630593740000|2021-09-02 14:42:20|5.76|4.96|5.74|4.94|5.76|4.96|5.74|4.94|0
1630593760000|2021-09-02 14:42:40|5.73|4.93|5.76|4.96|5.76|4.96|5.73|4.93|0
1630593770000|2021-09-02 14:42:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630593780000|2021-09-02 14:43:00|5.73|4.93|5.71|4.91|5.73|4.93|5.71|4.91|0
1630593790000|2021-09-02 14:43:10|5.73|4.93|5.69|4.89|5.73|4.93|5.69|4.89|0
1630593800000|2021-09-02 14:43:20|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630593810000|2021-09-02 14:43:30|5.73|4.93|5.73|4.93|5.73|4.93|5.72|4.92|0
1630593820000|2021-09-02 14:43:40|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1630593830000|2021-09-02 14:43:50|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630593840000|2021-09-02 14:44:00|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630593850000|2021-09-02 14:44:10|5.68|4.88|5.65|4.85|5.68|4.88|5.65|4.85|0
1630593860000|2021-09-02 14:44:20|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630593870000|2021-09-02 14:44:30|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630593880000|2021-09-02 14:44:40|5.62|4.82|5.62|4.82|5.62|4.82|5.6|4.8|0
1630593890000|2021-09-02 14:44:50|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630593900000|2021-09-02 14:45:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630593910000|2021-09-02 14:45:10|5.65|4.85|5.65|4.85|5.65|4.85|5.63|4.83|0
1630593920000|2021-09-02 14:45:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630593930000|2021-09-02 14:45:30|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630593940000|2021-09-02 14:45:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630593950000|2021-09-02 14:45:50|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1630593960000|2021-09-02 14:46:00|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630593970000|2021-09-02 14:46:10|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630593980000|2021-09-02 14:46:20|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630593990000|2021-09-02 14:46:30|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1630594000000|2021-09-02 14:46:40|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630594010000|2021-09-02 14:46:50|5.6|4.8|5.59|4.79|5.6|4.8|5.59|4.79|0
1630594020000|2021-09-02 14:47:00|5.6|4.8|5.59|4.79|5.6|4.8|5.59|4.79|0
1630594030000|2021-09-02 14:47:10|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630594040000|2021-09-02 14:47:20|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1630594050000|2021-09-02 14:47:30|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630594060000|2021-09-02 14:47:40|5.66|4.86|5.66|4.86|5.66|4.86|5.65|4.85|0
1630594070000|2021-09-02 14:47:50|5.65|4.85|5.65|4.85|5.65|4.85|5.64|4.84|0
1630594080000|2021-09-02 14:48:00|5.63|4.83|5.66|4.86|5.66|4.86|5.63|4.83|0
1630594090000|2021-09-02 14:48:10|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630594100000|2021-09-02 14:48:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630594110000|2021-09-02 14:48:30|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630594130000|2021-09-02 14:48:50|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630594160000|2021-09-02 14:49:20|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630594170000|2021-09-02 14:49:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630594180000|2021-09-02 14:49:40|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630594190000|2021-09-02 14:49:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630594200000|2021-09-02 14:50:00|5.61|4.81|5.65|4.85|5.65|4.85|5.61|4.81|0
1630594210000|2021-09-02 14:50:10|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630594220000|2021-09-02 14:50:20|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1630594230000|2021-09-02 14:50:30|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1630594270000|2021-09-02 14:51:10|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630594280000|2021-09-02 14:51:20|5.58|4.78|5.58|4.78|5.6|4.8|5.58|4.78|0
1630594300000|2021-09-02 14:51:40|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630594310000|2021-09-02 14:51:50|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630594330000|2021-09-02 14:52:10|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630594340000|2021-09-02 14:52:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630594360000|2021-09-02 14:52:40|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630594370000|2021-09-02 14:52:50|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630594380000|2021-09-02 14:53:00|5.58|4.78|5.61|4.81|5.61|4.81|5.58|4.78|0
1630594390000|2021-09-02 14:53:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630594410000|2021-09-02 14:53:30|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630594420000|2021-09-02 14:53:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630594430000|2021-09-02 14:53:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630594450000|2021-09-02 14:54:10|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630594460000|2021-09-02 14:54:20|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630594470000|2021-09-02 14:54:30|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630594480000|2021-09-02 14:54:40|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630594490000|2021-09-02 14:54:50|5.65|4.85|5.66|4.86|5.66|4.86|5.64|4.84|0
1630594520000|2021-09-02 14:55:20|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1630594540000|2021-09-02 14:55:40|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1630594560000|2021-09-02 14:56:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1630594580000|2021-09-02 14:56:20|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630594590000|2021-09-02 14:56:30|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630594600000|2021-09-02 14:56:40|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630594610000|2021-09-02 14:56:50|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1630594630000|2021-09-02 14:57:10|5.67|4.87|5.67|4.87|5.67|4.87|5.66|4.86|0
1630594640000|2021-09-02 14:57:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630594660000|2021-09-02 14:57:40|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1630594670000|2021-09-02 14:57:50|5.66|4.86|5.69|4.89|5.69|4.89|5.66|4.86|0
1630594680000|2021-09-02 14:58:00|5.67|4.87|5.7|4.9|5.7|4.9|5.67|4.87|0
1630594690000|2021-09-02 14:58:10|5.69|4.89|5.69|4.89|5.7|4.9|5.69|4.89|0
1630594700000|2021-09-02 14:58:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630594710000|2021-09-02 14:58:30|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1630594730000|2021-09-02 14:58:50|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1630594740000|2021-09-02 14:59:00|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630594750000|2021-09-02 14:59:10|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630594780000|2021-09-02 14:59:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630594790000|2021-09-02 14:59:50|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630594800000|2021-09-02 15:00:00|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1630594810000|2021-09-02 15:00:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630594820000|2021-09-02 15:00:20|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1630594830000|2021-09-02 15:00:30|5.67|4.87|5.65|4.85|5.67|4.87|5.64|4.84|0
1630594840000|2021-09-02 15:00:40|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630594850000|2021-09-02 15:00:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630594860000|2021-09-02 15:01:00|5.67|4.87|5.65|4.85|5.67|4.87|5.65|4.85|0
1630594870000|2021-09-02 15:01:10|5.64|4.84|5.67|4.87|5.67|4.87|5.64|4.84|0
1630594880000|2021-09-02 15:01:20|5.65|4.85|5.65|4.85|5.65|4.85|5.64|4.84|0
1630594890000|2021-09-02 15:01:30|5.64|4.84|5.64|4.84|5.64|4.84|5.61|4.81|0
1630594900000|2021-09-02 15:01:40|5.62|4.82|5.62|4.82|5.64|4.84|5.62|4.82|0
1630594910000|2021-09-02 15:01:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630594920000|2021-09-02 15:02:00|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1630594930000|2021-09-02 15:02:10|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1630594940000|2021-09-02 15:02:20|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1630594950000|2021-09-02 15:02:30|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630594960000|2021-09-02 15:02:40|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630594970000|2021-09-02 15:02:50|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1630594980000|2021-09-02 15:03:00|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630594990000|2021-09-02 15:03:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630595010000|2021-09-02 15:03:30|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630595030000|2021-09-02 15:03:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630595040000|2021-09-02 15:04:00|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630595050000|2021-09-02 15:04:10|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630595060000|2021-09-02 15:04:20|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1630595070000|2021-09-02 15:04:30|5.67|4.87|5.65|4.85|5.67|4.87|5.65|4.85|0
1630595080000|2021-09-02 15:04:40|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1630595090000|2021-09-02 15:04:50|5.67|4.87|5.67|4.87|5.68|4.88|5.67|4.87|0
1630595100000|2021-09-02 15:05:00|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1630595110000|2021-09-02 15:05:10|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630595120000|2021-09-02 15:05:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630595130000|2021-09-02 15:05:30|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630595170000|2021-09-02 15:06:10|5.73|4.93|5.73|4.93|5.73|4.93|5.71|4.91|0
1630595180000|2021-09-02 15:06:20|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1630595190000|2021-09-02 15:06:30|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630595200000|2021-09-02 15:06:40|5.73|4.93|5.73|4.93|5.74|4.94|5.73|4.93|0
1630595210000|2021-09-02 15:06:50|5.71|4.91|5.7|4.9|5.71|4.91|5.7|4.9|0
1630595230000|2021-09-02 15:07:10|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630595260000|2021-09-02 15:07:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630595270000|2021-09-02 15:07:50|5.71|4.91|5.71|4.91|5.73|4.93|5.71|4.91|0
1630595290000|2021-09-02 15:08:10|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630595310000|2021-09-02 15:08:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630595340000|2021-09-02 15:09:00|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630595350000|2021-09-02 15:09:10|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630595360000|2021-09-02 15:09:20|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1630595370000|2021-09-02 15:09:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630595390000|2021-09-02 15:09:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630595400000|2021-09-02 15:10:00|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1630595410000|2021-09-02 15:10:10|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630595420000|2021-09-02 15:10:20|5.73|4.93|5.71|4.91|5.73|4.93|5.71|4.91|0
1630595430000|2021-09-02 15:10:30|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1630595440000|2021-09-02 15:10:40|5.66|4.86|5.7|4.9|5.7|4.9|5.66|4.86|0
1630595450000|2021-09-02 15:10:50|5.69|4.89|5.66|4.86|5.69|4.89|5.66|4.86|0
1630595460000|2021-09-02 15:11:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1630595470000|2021-09-02 15:11:10|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630595480000|2021-09-02 15:11:20|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630595490000|2021-09-02 15:11:30|5.66|4.86|5.69|4.89|5.69|4.89|5.66|4.86|0
1630595500000|2021-09-02 15:11:40|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1630595510000|2021-09-02 15:11:50|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630595520000|2021-09-02 15:12:00|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630595530000|2021-09-02 15:12:10|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630595540000|2021-09-02 15:12:20|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630595550000|2021-09-02 15:12:30|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630595560000|2021-09-02 15:12:40|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630595570000|2021-09-02 15:12:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630595580000|2021-09-02 15:13:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1630595590000|2021-09-02 15:13:10|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630595600000|2021-09-02 15:13:20|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630595610000|2021-09-02 15:13:30|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1630595620000|2021-09-02 15:13:40|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630595630000|2021-09-02 15:13:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630595640000|2021-09-02 15:14:00|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630595650000|2021-09-02 15:14:10|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630595660000|2021-09-02 15:14:20|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630595670000|2021-09-02 15:14:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630595680000|2021-09-02 15:14:40|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630595690000|2021-09-02 15:14:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630595700000|2021-09-02 15:15:00|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630595760000|2021-09-02 15:16:00|5.62|4.82|5.59|4.79|5.62|4.82|5.59|4.79|0
1630595780000|2021-09-02 15:16:20|5.56|4.76|5.56|4.76|5.57|4.77|5.56|4.76|0
1630595790000|2021-09-02 15:16:30|5.55|4.75|5.55|4.75|5.55|4.75|5.54|4.74|0
1630595820000|2021-09-02 15:17:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630595830000|2021-09-02 15:17:10|5.55|4.75|5.54|4.74|5.55|4.75|5.54|4.74|0
1630595840000|2021-09-02 15:17:20|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630595850000|2021-09-02 15:17:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630595880000|2021-09-02 15:18:00|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630595900000|2021-09-02 15:18:20|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630595910000|2021-09-02 15:18:30|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630595950000|2021-09-02 15:19:10|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630595960000|2021-09-02 15:19:20|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630595970000|2021-09-02 15:19:30|5.55|4.75|5.54|4.74|5.55|4.75|5.54|4.74|0
1630595980000|2021-09-02 15:19:40|5.52|4.72|5.54|4.74|5.54|4.74|5.52|4.72|0
1630596000000|2021-09-02 15:20:00|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630596010000|2021-09-02 15:20:10|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630596020000|2021-09-02 15:20:20|5.52|4.72|5.51|4.71|5.52|4.72|5.51|4.71|0
1630596030000|2021-09-02 15:20:30|5.52|4.72|5.51|4.71|5.52|4.72|5.51|4.71|0
1630596040000|2021-09-02 15:20:40|5.52|4.72|5.51|4.71|5.52|4.72|5.51|4.71|0
1630596050000|2021-09-02 15:20:50|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630596060000|2021-09-02 15:21:00|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1630596070000|2021-09-02 15:21:10|5.54|4.74|5.54|4.74|5.55|4.75|5.54|4.74|0
1630596080000|2021-09-02 15:21:20|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630596090000|2021-09-02 15:21:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596110000|2021-09-02 15:21:50|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630596120000|2021-09-02 15:22:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630596130000|2021-09-02 15:22:10|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630596140000|2021-09-02 15:22:20|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630596150000|2021-09-02 15:22:30|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630596160000|2021-09-02 15:22:40|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630596170000|2021-09-02 15:22:50|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630596180000|2021-09-02 15:23:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596190000|2021-09-02 15:23:10|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630596200000|2021-09-02 15:23:20|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630596210000|2021-09-02 15:23:30|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630596220000|2021-09-02 15:23:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596230000|2021-09-02 15:23:50|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630596240000|2021-09-02 15:24:00|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630596250000|2021-09-02 15:24:10|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596270000|2021-09-02 15:24:30|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630596280000|2021-09-02 15:24:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596300000|2021-09-02 15:25:00|5.57|4.77|5.57|4.77|5.57|4.77|5.55|4.75|0
1630596340000|2021-09-02 15:25:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596350000|2021-09-02 15:25:50|5.55|4.75|5.56|4.76|5.56|4.76|5.55|4.75|0
1630596360000|2021-09-02 15:26:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596400000|2021-09-02 15:26:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596430000|2021-09-02 15:27:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596440000|2021-09-02 15:27:20|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630596470000|2021-09-02 15:27:50|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630596480000|2021-09-02 15:28:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596500000|2021-09-02 15:28:20|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1630596520000|2021-09-02 15:28:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596530000|2021-09-02 15:28:50|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1630596550000|2021-09-02 15:29:10|5.59|4.79|5.6|4.8|5.6|4.8|5.59|4.79|0
1630596560000|2021-09-02 15:29:20|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630596570000|2021-09-02 15:29:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596580000|2021-09-02 15:29:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596590000|2021-09-02 15:29:50|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596600000|2021-09-02 15:30:00|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596610000|2021-09-02 15:30:10|5.55|4.75|5.56|4.76|5.56|4.76|5.55|4.75|0
1630596620000|2021-09-02 15:30:20|5.55|4.75|5.56|4.76|5.56|4.76|5.55|4.75|0
1630596630000|2021-09-02 15:30:30|5.58|4.78|5.56|4.76|5.58|4.78|5.56|4.76|0
1630596640000|2021-09-02 15:30:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596670000|2021-09-02 15:31:10|5.56|4.76|5.56|4.76|5.58|4.78|5.56|4.76|0
1630596680000|2021-09-02 15:31:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596690000|2021-09-02 15:31:30|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596700000|2021-09-02 15:31:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596710000|2021-09-02 15:31:50|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1630596720000|2021-09-02 15:32:00|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630596730000|2021-09-02 15:32:10|5.52|4.72|5.52|4.72|5.53|4.73|5.52|4.72|0
1630596740000|2021-09-02 15:32:20|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630596750000|2021-09-02 15:32:30|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630596760000|2021-09-02 15:32:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630596770000|2021-09-02 15:32:50|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630596780000|2021-09-02 15:33:00|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630596790000|2021-09-02 15:33:10|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1630596800000|2021-09-02 15:33:20|5.53|4.73|5.53|4.73|5.54|4.74|5.53|4.73|0
1630596810000|2021-09-02 15:33:30|5.55|4.75|5.55|4.75|5.55|4.75|5.53|4.73|0
1630596830000|2021-09-02 15:33:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596840000|2021-09-02 15:34:00|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630596850000|2021-09-02 15:34:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596860000|2021-09-02 15:34:20|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596870000|2021-09-02 15:34:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596880000|2021-09-02 15:34:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630596890000|2021-09-02 15:34:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630596900000|2021-09-02 15:35:00|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630596920000|2021-09-02 15:35:20|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630596930000|2021-09-02 15:35:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630596940000|2021-09-02 15:35:40|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630596950000|2021-09-02 15:35:50|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630597020000|2021-09-02 15:37:00|5.51|4.71|5.5|4.7|5.51|4.71|5.5|4.7|0
1630597030000|2021-09-02 15:37:10|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630597040000|2021-09-02 15:37:20|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630597050000|2021-09-02 15:37:30|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630597060000|2021-09-02 15:37:40|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630597080000|2021-09-02 15:38:00|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630597100000|2021-09-02 15:38:20|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1630597110000|2021-09-02 15:38:30|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1630597140000|2021-09-02 15:39:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630597150000|2021-09-02 15:39:10|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630597180000|2021-09-02 15:39:40|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630597210000|2021-09-02 15:40:10|5.6|4.8|5.59|4.79|5.6|4.8|5.59|4.79|0
1630597220000|2021-09-02 15:40:20|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1630597230000|2021-09-02 15:40:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630597240000|2021-09-02 15:40:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630597250000|2021-09-02 15:40:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630597270000|2021-09-02 15:41:10|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630597280000|2021-09-02 15:41:20|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630597320000|2021-09-02 15:42:00|5.56|4.76|5.56|4.76|5.57|4.77|5.56|4.76|0
1630597340000|2021-09-02 15:42:20|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1630597370000|2021-09-02 15:42:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630597390000|2021-09-02 15:43:10|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630597410000|2021-09-02 15:43:30|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630597420000|2021-09-02 15:43:40|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1630597430000|2021-09-02 15:43:50|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1630597440000|2021-09-02 15:44:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630597460000|2021-09-02 15:44:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630597480000|2021-09-02 15:44:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630597500000|2021-09-02 15:45:00|5.57|4.77|5.57|4.77|5.58|4.78|5.57|4.77|0
1630597510000|2021-09-02 15:45:10|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630597520000|2021-09-02 15:45:20|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630597540000|2021-09-02 15:45:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630597550000|2021-09-02 15:45:50|5.57|4.77|5.57|4.77|5.58|4.78|5.57|4.77|0
1630597560000|2021-09-02 15:46:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630597570000|2021-09-02 15:46:10|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630597600000|2021-09-02 15:46:40|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630597620000|2021-09-02 15:47:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630597630000|2021-09-02 15:47:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630597650000|2021-09-02 15:47:30|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630597660000|2021-09-02 15:47:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630597690000|2021-09-02 15:48:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630597720000|2021-09-02 15:48:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630597730000|2021-09-02 15:48:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630597780000|2021-09-02 15:49:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630597790000|2021-09-02 15:49:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630597810000|2021-09-02 15:50:10|5.63|4.83|5.61|4.81|5.63|4.83|5.61|4.81|0
1630597820000|2021-09-02 15:50:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630597860000|2021-09-02 15:51:00|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630597870000|2021-09-02 15:51:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630597880000|2021-09-02 15:51:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630597890000|2021-09-02 15:51:30|5.61|4.81|5.61|4.81|5.61|4.81|5.6|4.8|0
1630597900000|2021-09-02 15:51:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630597920000|2021-09-02 15:52:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630597960000|2021-09-02 15:52:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630597970000|2021-09-02 15:52:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630597980000|2021-09-02 15:53:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630597990000|2021-09-02 15:53:10|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598000000|2021-09-02 15:53:20|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630598010000|2021-09-02 15:53:30|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598040000|2021-09-02 15:54:00|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630598060000|2021-09-02 15:54:20|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1630598090000|2021-09-02 15:54:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598110000|2021-09-02 15:55:10|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630598120000|2021-09-02 15:55:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630598130000|2021-09-02 15:55:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630598140000|2021-09-02 15:55:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630598170000|2021-09-02 15:56:10|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630598190000|2021-09-02 15:56:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630598200000|2021-09-02 15:56:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630598220000|2021-09-02 15:57:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630598230000|2021-09-02 15:57:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630598250000|2021-09-02 15:57:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630598260000|2021-09-02 15:57:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630598280000|2021-09-02 15:58:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630598290000|2021-09-02 15:58:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630598310000|2021-09-02 15:58:30|5.59|4.79|5.59|4.79|5.6|4.8|5.59|4.79|0
1630598320000|2021-09-02 15:58:40|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630598330000|2021-09-02 15:58:50|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630598340000|2021-09-02 15:59:00|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630598350000|2021-09-02 15:59:10|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630598360000|2021-09-02 15:59:20|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630598370000|2021-09-02 15:59:30|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630598380000|2021-09-02 15:59:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630598390000|2021-09-02 15:59:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598420000|2021-09-02 16:00:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630598430000|2021-09-02 16:00:30|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1630598440000|2021-09-02 16:00:40|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598460000|2021-09-02 16:01:00|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1630598480000|2021-09-02 16:01:20|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630598490000|2021-09-02 16:01:30|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1630598520000|2021-09-02 16:02:00|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630598530000|2021-09-02 16:02:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630598540000|2021-09-02 16:02:20|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1630598560000|2021-09-02 16:02:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630598590000|2021-09-02 16:03:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630598600000|2021-09-02 16:03:20|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630598620000|2021-09-02 16:03:40|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630598640000|2021-09-02 16:04:00|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630598660000|2021-09-02 16:04:20|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630598670000|2021-09-02 16:04:30|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630598700000|2021-09-02 16:05:00|5.71|4.91|5.7|4.9|5.71|4.91|5.7|4.9|0
1630598710000|2021-09-02 16:05:10|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598720000|2021-09-02 16:05:20|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1630598740000|2021-09-02 16:05:40|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630598750000|2021-09-02 16:05:50|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630598760000|2021-09-02 16:06:00|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630598780000|2021-09-02 16:06:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598790000|2021-09-02 16:06:30|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1630598800000|2021-09-02 16:06:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630598830000|2021-09-02 16:07:10|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598840000|2021-09-02 16:07:20|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630598850000|2021-09-02 16:07:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598880000|2021-09-02 16:08:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630598900000|2021-09-02 16:08:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598910000|2021-09-02 16:08:30|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630598920000|2021-09-02 16:08:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630598940000|2021-09-02 16:09:00|5.7|4.9|5.69|4.89|5.71|4.91|5.69|4.89|0
1630598950000|2021-09-02 16:09:10|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630598970000|2021-09-02 16:09:30|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630598980000|2021-09-02 16:09:40|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599000000|2021-09-02 16:10:00|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1630599020000|2021-09-02 16:10:20|5.68|4.88|5.71|4.91|5.71|4.91|5.68|4.88|0
1630599030000|2021-09-02 16:10:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599040000|2021-09-02 16:10:40|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1630599060000|2021-09-02 16:11:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599080000|2021-09-02 16:11:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599090000|2021-09-02 16:11:30|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630599100000|2021-09-02 16:11:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599130000|2021-09-02 16:12:10|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599140000|2021-09-02 16:12:20|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599150000|2021-09-02 16:12:30|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599160000|2021-09-02 16:12:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599170000|2021-09-02 16:12:50|5.71|4.91|5.71|4.91|5.71|4.91|5.69|4.89|0
1630599180000|2021-09-02 16:13:00|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599200000|2021-09-02 16:13:20|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599210000|2021-09-02 16:13:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599220000|2021-09-02 16:13:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630599230000|2021-09-02 16:13:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599240000|2021-09-02 16:14:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599250000|2021-09-02 16:14:10|5.72|4.92|5.69|4.89|5.72|4.92|5.69|4.89|0
1630599280000|2021-09-02 16:14:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630599290000|2021-09-02 16:14:50|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630599300000|2021-09-02 16:15:00|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599340000|2021-09-02 16:15:40|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630599350000|2021-09-02 16:15:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599360000|2021-09-02 16:16:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1630599370000|2021-09-02 16:16:10|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630599390000|2021-09-02 16:16:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599400000|2021-09-02 16:16:40|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630599410000|2021-09-02 16:16:50|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1630599430000|2021-09-02 16:17:10|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630599440000|2021-09-02 16:17:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630599460000|2021-09-02 16:17:40|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630599470000|2021-09-02 16:17:50|5.74|4.94|5.73|4.93|5.74|4.94|5.72|4.92|0
1630599480000|2021-09-02 16:18:00|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1630599490000|2021-09-02 16:18:10|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630599500000|2021-09-02 16:18:20|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1630599510000|2021-09-02 16:18:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630599520000|2021-09-02 16:18:40|5.78|4.98|5.77|4.97|5.78|4.98|5.77|4.97|0
1630599540000|2021-09-02 16:19:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630599550000|2021-09-02 16:19:10|5.77|4.97|5.78|4.98|5.78|4.98|5.77|4.97|0
1630599560000|2021-09-02 16:19:20|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1630599570000|2021-09-02 16:19:30|5.8|5|5.8|5|5.8|5|5.8|5|0
1630599580000|2021-09-02 16:19:40|5.81|5.01|5.83|5.03|5.83|5.03|5.8|5|0
1630599590000|2021-09-02 16:19:50|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630599600000|2021-09-02 16:20:00|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1630599610000|2021-09-02 16:20:10|5.76|4.96|5.78|4.98|5.78|4.98|5.76|4.96|0
1630599620000|2021-09-02 16:20:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1630599630000|2021-09-02 16:20:30|5.78|4.98|5.76|4.96|5.78|4.98|5.76|4.96|0
1630599650000|2021-09-02 16:20:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630599660000|2021-09-02 16:21:00|5.8|5|5.81|5.01|5.81|5.01|5.8|5|0
1630599670000|2021-09-02 16:21:10|5.8|5|5.8|5|5.8|5|5.8|5|0
1630599680000|2021-09-02 16:21:20|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1630599690000|2021-09-02 16:21:30|5.79|4.99|5.76|4.96|5.79|4.99|5.76|4.96|0
1630599720000|2021-09-02 16:22:00|5.78|4.98|5.76|4.96|5.78|4.98|5.76|4.96|0
1630599750000|2021-09-02 16:22:30|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1630599760000|2021-09-02 16:22:40|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630599780000|2021-09-02 16:23:00|5.76|4.96|5.78|4.98|5.78|4.98|5.76|4.96|0
1630599790000|2021-09-02 16:23:10|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630599810000|2021-09-02 16:23:30|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630599820000|2021-09-02 16:23:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630599830000|2021-09-02 16:23:50|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630599840000|2021-09-02 16:24:00|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630599850000|2021-09-02 16:24:10|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630599880000|2021-09-02 16:24:40|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630599890000|2021-09-02 16:24:50|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1630599900000|2021-09-02 16:25:00|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1630599910000|2021-09-02 16:25:10|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630599920000|2021-09-02 16:25:20|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630599940000|2021-09-02 16:25:40|5.79|4.99|5.79|4.99|5.8|5|5.79|4.99|0
1630599960000|2021-09-02 16:26:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630599970000|2021-09-02 16:26:10|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1630599990000|2021-09-02 16:26:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600000000|2021-09-02 16:26:40|5.81|5.01|5.81|5.01|5.81|5.01|5.79|4.99|0
1630600010000|2021-09-02 16:26:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600040000|2021-09-02 16:27:20|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630600050000|2021-09-02 16:27:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600060000|2021-09-02 16:27:40|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630600070000|2021-09-02 16:27:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600080000|2021-09-02 16:28:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630600090000|2021-09-02 16:28:10|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1630600110000|2021-09-02 16:28:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600120000|2021-09-02 16:28:40|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630600130000|2021-09-02 16:28:50|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630600140000|2021-09-02 16:29:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630600150000|2021-09-02 16:29:10|5.76|4.96|5.76|4.96|5.78|4.98|5.76|4.96|0
1630600160000|2021-09-02 16:29:20|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630600190000|2021-09-02 16:29:50|5.78|4.98|5.77|4.97|5.78|4.98|5.76|4.96|0
1630600200000|2021-09-02 16:30:00|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630600210000|2021-09-02 16:30:10|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630600230000|2021-09-02 16:30:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630600240000|2021-09-02 16:30:40|5.75|4.95|5.74|4.94|5.76|4.96|5.74|4.94|0
1630600250000|2021-09-02 16:30:50|5.76|4.96|5.74|4.94|5.76|4.96|5.74|4.94|0
1630600280000|2021-09-02 16:31:20|5.76|4.96|5.76|4.96|5.76|4.96|5.74|4.94|0
1630600290000|2021-09-02 16:31:30|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630600320000|2021-09-02 16:32:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630600330000|2021-09-02 16:32:10|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630600340000|2021-09-02 16:32:20|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630600370000|2021-09-02 16:32:50|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1630600380000|2021-09-02 16:33:00|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630600400000|2021-09-02 16:33:20|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630600410000|2021-09-02 16:33:30|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630600450000|2021-09-02 16:34:10|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630600580000|2021-09-02 16:36:20|5.73|4.93|5.72|4.92|5.73|4.93|5.72|4.92|0
1630600610000|2021-09-02 16:36:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630600660000|2021-09-02 16:37:40|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630600670000|2021-09-02 16:37:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630600680000|2021-09-02 16:38:00|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630600690000|2021-09-02 16:38:10|5.78|4.98|5.77|4.97|5.79|4.99|5.77|4.97|0
1630600710000|2021-09-02 16:38:30|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1630600720000|2021-09-02 16:38:40|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1630600740000|2021-09-02 16:39:00|5.82|5.02|5.82|5.02|5.82|5.02|5.8|5|0
1630600750000|2021-09-02 16:39:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630600760000|2021-09-02 16:39:20|5.82|5.02|5.85|5.05|5.85|5.05|5.82|5.02|0
1630600770000|2021-09-02 16:39:30|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630600800000|2021-09-02 16:40:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1630600810000|2021-09-02 16:40:10|5.83|5.03|5.82|5.02|5.83|5.03|5.82|5.02|0
1630600820000|2021-09-02 16:40:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630600830000|2021-09-02 16:40:30|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630600850000|2021-09-02 16:40:50|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630600860000|2021-09-02 16:41:00|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1630600880000|2021-09-02 16:41:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630600890000|2021-09-02 16:41:30|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1630600910000|2021-09-02 16:41:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1630600920000|2021-09-02 16:42:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1630600930000|2021-09-02 16:42:10|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630600940000|2021-09-02 16:42:20|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630600950000|2021-09-02 16:42:30|5.77|4.97|5.78|4.98|5.78|4.98|5.77|4.97|0
1630600960000|2021-09-02 16:42:40|5.8|5|5.81|5.01|5.81|5.01|5.8|5|0
1630600970000|2021-09-02 16:42:50|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1630600990000|2021-09-02 16:43:10|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1630601000000|2021-09-02 16:43:20|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630601010000|2021-09-02 16:43:30|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630601020000|2021-09-02 16:43:40|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630601030000|2021-09-02 16:43:50|5.78|4.98|5.77|4.97|5.78|4.98|5.77|4.97|0
1630601040000|2021-09-02 16:44:00|5.76|4.96|5.75|4.95|5.76|4.96|5.75|4.95|0
1630601060000|2021-09-02 16:44:20|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1630601070000|2021-09-02 16:44:30|5.74|4.94|5.75|4.95|5.75|4.95|5.74|4.94|0
1630601080000|2021-09-02 16:44:40|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1630601100000|2021-09-02 16:45:00|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1630601110000|2021-09-02 16:45:10|5.74|4.94|5.75|4.95|5.75|4.95|5.74|4.94|0
1630601140000|2021-09-02 16:45:40|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630601150000|2021-09-02 16:45:50|5.76|4.96|5.77|4.97|5.77|4.97|5.76|4.96|0
1630601160000|2021-09-02 16:46:00|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630601170000|2021-09-02 16:46:10|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1630601190000|2021-09-02 16:46:30|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1630601220000|2021-09-02 16:47:00|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1630601230000|2021-09-02 16:47:10|5.78|4.98|5.77|4.97|5.78|4.98|5.77|4.97|0
1630601240000|2021-09-02 16:47:20|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630601250000|2021-09-02 16:47:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1630601260000|2021-09-02 16:47:40|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630601270000|2021-09-02 16:47:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630601280000|2021-09-02 16:48:00|5.8|5|5.81|5.01|5.81|5.01|5.8|5|0
1630601290000|2021-09-02 16:48:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630601300000|2021-09-02 16:48:20|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1630601310000|2021-09-02 16:48:30|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630601330000|2021-09-02 16:48:50|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630601340000|2021-09-02 16:49:00|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1630601350000|2021-09-02 16:49:10|5.83|5.03|5.84|5.04|5.84|5.04|5.83|5.03|0
1630601360000|2021-09-02 16:49:20|5.83|5.03|5.84|5.04|5.84|5.04|5.83|5.03|0
1630601380000|2021-09-02 16:49:40|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630601390000|2021-09-02 16:49:50|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630601410000|2021-09-02 16:50:10|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1630601420000|2021-09-02 16:50:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630601430000|2021-09-02 16:50:30|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630601440000|2021-09-02 16:50:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630601460000|2021-09-02 16:51:00|5.78|4.98|5.75|4.95|5.78|4.98|5.75|4.95|0
1630601470000|2021-09-02 16:51:10|5.76|4.96|5.75|4.95|5.76|4.96|5.75|4.95|0
1630601480000|2021-09-02 16:51:20|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1630601490000|2021-09-02 16:51:30|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1630601500000|2021-09-02 16:51:40|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630601510000|2021-09-02 16:51:50|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630601520000|2021-09-02 16:52:00|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630601550000|2021-09-02 16:52:30|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630601560000|2021-09-02 16:52:40|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1630601570000|2021-09-02 16:52:50|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1630601580000|2021-09-02 16:53:00|5.71|4.91|5.72|4.92|5.72|4.92|5.71|4.91|0
1630601590000|2021-09-02 16:53:10|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1630601600000|2021-09-02 16:53:20|5.73|4.93|5.73|4.93|5.75|4.95|5.73|4.93|0
1630601630000|2021-09-02 16:53:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630601640000|2021-09-02 16:54:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630601650000|2021-09-02 16:54:10|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630601660000|2021-09-02 16:54:20|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630601670000|2021-09-02 16:54:30|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630601680000|2021-09-02 16:54:40|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630601710000|2021-09-02 16:55:10|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630601720000|2021-09-02 16:55:20|5.68|4.88|5.67|4.87|5.68|4.88|5.67|4.87|0
1630601730000|2021-09-02 16:55:30|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630601770000|2021-09-02 16:56:10|5.7|4.9|5.71|4.91|5.71|4.91|5.7|4.9|0
1630601780000|2021-09-02 16:56:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630601810000|2021-09-02 16:56:50|5.68|4.88|5.7|4.9|5.7|4.9|5.68|4.88|0
1630601820000|2021-09-02 16:57:00|5.68|4.88|5.67|4.87|5.68|4.88|5.67|4.87|0
1630601850000|2021-09-02 16:57:30|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1630601880000|2021-09-02 16:58:00|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630601900000|2021-09-02 16:58:20|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630601920000|2021-09-02 16:58:40|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630601930000|2021-09-02 16:58:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630601970000|2021-09-02 16:59:30|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630601990000|2021-09-02 16:59:50|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1630602000000|2021-09-02 17:00:00|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602010000|2021-09-02 17:00:10|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630602040000|2021-09-02 17:00:40|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602050000|2021-09-02 17:00:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630602060000|2021-09-02 17:01:00|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630602080000|2021-09-02 17:01:20|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602100000|2021-09-02 17:01:40|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630602130000|2021-09-02 17:02:10|5.62|4.82|5.63|4.83|5.63|4.83|5.62|4.82|0
1630602150000|2021-09-02 17:02:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602170000|2021-09-02 17:02:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630602180000|2021-09-02 17:03:00|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602190000|2021-09-02 17:03:10|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602210000|2021-09-02 17:03:30|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602220000|2021-09-02 17:03:40|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602240000|2021-09-02 17:04:00|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602250000|2021-09-02 17:04:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602260000|2021-09-02 17:04:20|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630602270000|2021-09-02 17:04:30|5.65|4.85|5.66|4.86|5.66|4.86|5.65|4.85|0
1630602300000|2021-09-02 17:05:00|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630602350000|2021-09-02 17:05:50|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630602370000|2021-09-02 17:06:10|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630602400000|2021-09-02 17:06:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630602420000|2021-09-02 17:07:00|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630602460000|2021-09-02 17:07:40|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630602470000|2021-09-02 17:07:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630602480000|2021-09-02 17:08:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1630602530000|2021-09-02 17:08:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630602540000|2021-09-02 17:09:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630602560000|2021-09-02 17:09:20|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630602580000|2021-09-02 17:09:40|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1630602590000|2021-09-02 17:09:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630602600000|2021-09-02 17:10:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1630602630000|2021-09-02 17:10:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630602650000|2021-09-02 17:10:50|5.7|4.9|5.71|4.91|5.71|4.91|5.7|4.9|0
1630602660000|2021-09-02 17:11:00|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1630602670000|2021-09-02 17:11:10|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630602680000|2021-09-02 17:11:20|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630602710000|2021-09-02 17:11:50|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630602720000|2021-09-02 17:12:00|5.7|4.9|5.7|4.9|5.7|4.9|5.69|4.89|0
1630602760000|2021-09-02 17:12:40|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1630602770000|2021-09-02 17:12:50|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1630602780000|2021-09-02 17:13:00|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630602800000|2021-09-02 17:13:20|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630602810000|2021-09-02 17:13:30|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630602820000|2021-09-02 17:13:40|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630602830000|2021-09-02 17:13:50|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1630602840000|2021-09-02 17:14:00|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630602850000|2021-09-02 17:14:10|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630602870000|2021-09-02 17:14:30|5.77|4.97|5.77|4.97|5.77|4.97|5.75|4.95|0
1630602880000|2021-09-02 17:14:40|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630602900000|2021-09-02 17:15:00|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1630602920000|2021-09-02 17:15:20|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630602930000|2021-09-02 17:15:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630602940000|2021-09-02 17:15:40|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630602960000|2021-09-02 17:16:00|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1630602970000|2021-09-02 17:16:10|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630602980000|2021-09-02 17:16:20|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1630603000000|2021-09-02 17:16:40|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1630603010000|2021-09-02 17:16:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630603020000|2021-09-02 17:17:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630603030000|2021-09-02 17:17:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630603050000|2021-09-02 17:17:30|5.8|5|5.8|5|5.8|5|5.8|5|0
1630603060000|2021-09-02 17:17:40|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1630603070000|2021-09-02 17:17:50|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1630603080000|2021-09-02 17:18:00|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1630603090000|2021-09-02 17:18:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630603100000|2021-09-02 17:18:20|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1630603110000|2021-09-02 17:18:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1630603120000|2021-09-02 17:18:40|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1630603130000|2021-09-02 17:18:50|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1630603150000|2021-09-02 17:19:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1630603160000|2021-09-02 17:19:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630603190000|2021-09-02 17:19:50|5.86|5.06|5.89|5.09|5.89|5.09|5.86|5.06|0
1630603200000|2021-09-02 17:20:00|5.9|5.1|5.9|5.1|5.9|5.1|5.89|5.09|0
1630603210000|2021-09-02 17:20:10|5.89|5.09|5.9|5.1|5.9|5.1|5.89|5.09|0
1630603220000|2021-09-02 17:20:20|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630603230000|2021-09-02 17:20:30|5.9|5.1|5.9|5.1|5.9|5.1|5.89|5.09|0
1630603240000|2021-09-02 17:20:40|5.89|5.09|5.87|5.07|5.89|5.09|5.87|5.07|0
1630603250000|2021-09-02 17:20:50|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630603260000|2021-09-02 17:21:00|5.87|5.07|5.87|5.07|5.87|5.07|5.86|5.06|0
1630603270000|2021-09-02 17:21:10|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630603290000|2021-09-02 17:21:30|5.9|5.1|5.89|5.09|5.9|5.1|5.89|5.09|0
1630603300000|2021-09-02 17:21:40|5.9|5.1|5.89|5.09|5.9|5.1|5.89|5.09|0
1630603330000|2021-09-02 17:22:10|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630603370000|2021-09-02 17:22:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630603380000|2021-09-02 17:23:00|5.93|5.13|5.92|5.12|5.93|5.13|5.92|5.12|0
1630603390000|2021-09-02 17:23:10|5.93|5.13|5.92|5.12|5.93|5.13|5.92|5.12|0
1630603400000|2021-09-02 17:23:20|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630603410000|2021-09-02 17:23:30|5.92|5.12|5.9|5.1|5.92|5.12|5.9|5.1|0
1630603440000|2021-09-02 17:24:00|5.89|5.09|5.9|5.1|5.9|5.1|5.89|5.09|0
1630603450000|2021-09-02 17:24:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630603460000|2021-09-02 17:24:20|5.97|5.17|5.97|5.17|5.97|5.17|5.95|5.15|0
1630603470000|2021-09-02 17:24:30|5.98|5.18|6.01|5.21|6.01|5.21|5.98|5.18|0
1630603480000|2021-09-02 17:24:40|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603490000|2021-09-02 17:24:50|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603500000|2021-09-02 17:25:00|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630603520000|2021-09-02 17:25:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603530000|2021-09-02 17:25:30|6.05|5.25|6.01|5.21|6.05|5.25|6.01|5.21|0
1630603540000|2021-09-02 17:25:40|6|5.2|6|5.2|6|5.2|6|5.2|0
1630603550000|2021-09-02 17:25:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630603560000|2021-09-02 17:26:00|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630603570000|2021-09-02 17:26:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603580000|2021-09-02 17:26:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630603590000|2021-09-02 17:26:30|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603600000|2021-09-02 17:26:40|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603620000|2021-09-02 17:27:00|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603630000|2021-09-02 17:27:10|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630603640000|2021-09-02 17:27:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630603660000|2021-09-02 17:27:40|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630603680000|2021-09-02 17:28:00|5.98|5.18|5.98|5.18|5.98|5.18|5.96|5.16|0
1630603690000|2021-09-02 17:28:10|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630603700000|2021-09-02 17:28:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603710000|2021-09-02 17:28:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630603720000|2021-09-02 17:28:40|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630603730000|2021-09-02 17:28:50|6.03|5.23|6.01|5.21|6.04|5.24|6.01|5.21|0
1630603740000|2021-09-02 17:29:00|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630603750000|2021-09-02 17:29:10|6.03|5.23|6.04|5.24|6.06|5.26|6.03|5.23|0
1630603770000|2021-09-02 17:29:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603790000|2021-09-02 17:29:50|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630603800000|2021-09-02 17:30:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603810000|2021-09-02 17:30:10|6.01|5.21|5.98|5.18|6.01|5.21|5.98|5.18|0
1630603850000|2021-09-02 17:30:50|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630603860000|2021-09-02 17:31:00|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630603870000|2021-09-02 17:31:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630603890000|2021-09-02 17:31:30|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1630603900000|2021-09-02 17:31:40|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630603910000|2021-09-02 17:31:50|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1630603920000|2021-09-02 17:32:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630603940000|2021-09-02 17:32:20|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630603950000|2021-09-02 17:32:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630603960000|2021-09-02 17:32:40|6.01|5.21|6.03|5.23|6.03|5.23|6.01|5.21|0
1630603980000|2021-09-02 17:33:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630604010000|2021-09-02 17:33:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630604030000|2021-09-02 17:33:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630604040000|2021-09-02 17:34:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630604050000|2021-09-02 17:34:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630604060000|2021-09-02 17:34:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630604070000|2021-09-02 17:34:30|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630604080000|2021-09-02 17:34:40|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630604090000|2021-09-02 17:34:50|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630604100000|2021-09-02 17:35:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630604130000|2021-09-02 17:35:30|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630604170000|2021-09-02 17:36:10|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630604180000|2021-09-02 17:36:20|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1630604200000|2021-09-02 17:36:40|5.94|5.14|5.98|5.18|5.98|5.18|5.94|5.14|0
1630604220000|2021-09-02 17:37:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630604270000|2021-09-02 17:37:50|5.98|5.18|6.01|5.21|6.01|5.21|5.98|5.18|0
1630604280000|2021-09-02 17:38:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630604300000|2021-09-02 17:38:20|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630604310000|2021-09-02 17:38:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630604320000|2021-09-02 17:38:40|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630604340000|2021-09-02 17:39:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630604350000|2021-09-02 17:39:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630604360000|2021-09-02 17:39:20|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630604370000|2021-09-02 17:39:30|6.04|5.24|6.02|5.22|6.04|5.24|6.02|5.22|0
1630604380000|2021-09-02 17:39:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630604390000|2021-09-02 17:39:50|6.02|5.22|6.03|5.23|6.03|5.23|6.01|5.21|0
1630604400000|2021-09-02 17:40:00|6.02|5.22|5.99|5.19|6.02|5.22|5.99|5.19|0
1630604410000|2021-09-02 17:40:10|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630604420000|2021-09-02 17:40:20|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630604440000|2021-09-02 17:40:40|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1630604450000|2021-09-02 17:40:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630604460000|2021-09-02 17:41:00|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1630604470000|2021-09-02 17:41:10|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630604490000|2021-09-02 17:41:30|5.96|5.16|5.97|5.17|5.97|5.17|5.96|5.16|0
1630604500000|2021-09-02 17:41:40|5.99|5.19|5.99|5.19|6|5.2|5.99|5.19|0
1630604520000|2021-09-02 17:42:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630604530000|2021-09-02 17:42:10|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630604540000|2021-09-02 17:42:20|6|5.2|6|5.2|6|5.2|6|5.2|0
1630604550000|2021-09-02 17:42:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630604560000|2021-09-02 17:42:40|6.04|5.24|6.04|5.24|6.05|5.25|6.04|5.24|0
1630604570000|2021-09-02 17:42:50|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630604580000|2021-09-02 17:43:00|6.09|5.29|6.09|5.29|6.1|5.3|6.09|5.29|0
1630604600000|2021-09-02 17:43:20|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630604610000|2021-09-02 17:43:30|6.1|5.3|6.09|5.29|6.1|5.3|6.09|5.29|0
1630604620000|2021-09-02 17:43:40|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630604630000|2021-09-02 17:43:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630604650000|2021-09-02 17:44:10|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630604660000|2021-09-02 17:44:20|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630604670000|2021-09-02 17:44:30|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630604680000|2021-09-02 17:44:40|6.12|5.32|6.12|5.32|6.13|5.33|6.12|5.32|0
1630604690000|2021-09-02 17:44:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630604700000|2021-09-02 17:45:00|6.08|5.28|6.1|5.3|6.1|5.3|6.08|5.28|0
1630604710000|2021-09-02 17:45:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630604730000|2021-09-02 17:45:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630604740000|2021-09-02 17:45:40|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630604750000|2021-09-02 17:45:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630604760000|2021-09-02 17:46:00|6.12|5.32|6.12|5.32|6.13|5.33|6.12|5.32|0
1630604770000|2021-09-02 17:46:10|6.14|5.34|6.13|5.33|6.14|5.34|6.13|5.33|0
1630604780000|2021-09-02 17:46:20|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630604800000|2021-09-02 17:46:40|6.17|5.37|6.17|5.37|6.17|5.37|6.15|5.35|0
1630604810000|2021-09-02 17:46:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630604820000|2021-09-02 17:47:00|6.2|5.4|6.2|5.4|6.22|5.42|6.2|5.4|0
1630604830000|2021-09-02 17:47:10|6.22|5.42|6.22|5.42|6.22|5.42|6.2|5.4|0
1630604850000|2021-09-02 17:47:30|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630604860000|2021-09-02 17:47:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630604870000|2021-09-02 17:47:50|6.17|5.37|6.18|5.38|6.18|5.38|6.17|5.37|0
1630604880000|2021-09-02 17:48:00|6.17|5.37|6.17|5.37|6.18|5.38|6.17|5.37|0
1630604890000|2021-09-02 17:48:10|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1630604900000|2021-09-02 17:48:20|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630604920000|2021-09-02 17:48:40|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630604930000|2021-09-02 17:48:50|6.23|5.43|6.18|5.38|6.23|5.43|6.18|5.38|0
1630604940000|2021-09-02 17:49:00|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1630604950000|2021-09-02 17:49:10|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1630604960000|2021-09-02 17:49:20|6.18|5.38|6.2|5.4|6.2|5.4|6.18|5.38|0
1630604970000|2021-09-02 17:49:30|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1630604980000|2021-09-02 17:49:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630604990000|2021-09-02 17:49:50|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630605000000|2021-09-02 17:50:00|6.28|5.48|6.25|5.45|6.28|5.48|6.25|5.45|0
1630605010000|2021-09-02 17:50:10|6.26|5.46|6.23|5.43|6.26|5.46|6.23|5.43|0
1630605020000|2021-09-02 17:50:20|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630605030000|2021-09-02 17:50:30|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630605050000|2021-09-02 17:50:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630605060000|2021-09-02 17:51:00|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1630605070000|2021-09-02 17:51:10|6.21|5.41|6.25|5.45|6.25|5.45|6.21|5.41|0
1630605100000|2021-09-02 17:51:40|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630605110000|2021-09-02 17:51:50|6.28|5.48|6.31|5.51|6.31|5.51|6.28|5.48|0
1630605120000|2021-09-02 17:52:00|6.3|5.5|6.3|5.5|6.3|5.5|6.28|5.48|0
1630605140000|2021-09-02 17:52:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630605150000|2021-09-02 17:52:30|6.3|5.5|6.31|5.51|6.31|5.51|6.3|5.5|0
1630605160000|2021-09-02 17:52:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630605170000|2021-09-02 17:52:50|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630605180000|2021-09-02 17:53:00|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630605200000|2021-09-02 17:53:20|6.25|5.45|6.23|5.43|6.25|5.45|6.23|5.43|0
1630605210000|2021-09-02 17:53:30|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630605220000|2021-09-02 17:53:40|6.23|5.43|6.26|5.46|6.26|5.46|6.23|5.43|0
1630605230000|2021-09-02 17:53:50|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630605240000|2021-09-02 17:54:00|6.33|5.53|6.3|5.5|6.33|5.53|6.3|5.5|0
1630605250000|2021-09-02 17:54:10|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1630605260000|2021-09-02 17:54:20|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1630605270000|2021-09-02 17:54:30|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1630605280000|2021-09-02 17:54:40|6.31|5.51|6.31|5.51|6.32|5.52|6.31|5.51|0
1630605290000|2021-09-02 17:54:50|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630605310000|2021-09-02 17:55:10|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630605320000|2021-09-02 17:55:20|6.31|5.51|6.35|5.55|6.35|5.55|6.31|5.51|0
1630605330000|2021-09-02 17:55:30|6.36|5.56|6.35|5.55|6.36|5.56|6.35|5.55|0
1630605340000|2021-09-02 17:55:40|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630605350000|2021-09-02 17:55:50|6.31|5.51|6.32|5.52|6.33|5.53|6.31|5.51|0
1630605360000|2021-09-02 17:56:00|6.31|5.51|6.31|5.51|6.33|5.53|6.31|5.51|0
1630605370000|2021-09-02 17:56:10|6.32|5.52|6.28|5.48|6.32|5.52|6.28|5.48|0
1630605380000|2021-09-02 17:56:20|6.29|5.49|6.26|5.46|6.29|5.49|6.26|5.46|0
1630605390000|2021-09-02 17:56:30|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630605400000|2021-09-02 17:56:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630605410000|2021-09-02 17:56:50|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630605420000|2021-09-02 17:57:00|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630605430000|2021-09-02 17:57:10|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630605440000|2021-09-02 17:57:20|6.24|5.44|6.23|5.43|6.25|5.45|6.23|5.43|0
1630605450000|2021-09-02 17:57:30|6.21|5.41|6.21|5.41|6.23|5.43|6.21|5.41|0
1630605460000|2021-09-02 17:57:40|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630605470000|2021-09-02 17:57:50|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1630605480000|2021-09-02 17:58:00|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630605490000|2021-09-02 17:58:10|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630605510000|2021-09-02 17:58:30|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630605520000|2021-09-02 17:58:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630605530000|2021-09-02 17:58:50|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630605540000|2021-09-02 17:59:00|6.26|5.46|6.24|5.44|6.26|5.46|6.24|5.44|0
1630605550000|2021-09-02 17:59:10|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630605560000|2021-09-02 17:59:20|6.28|5.48|6.27|5.47|6.28|5.48|6.26|5.46|0
1630605570000|2021-09-02 17:59:30|6.28|5.48|6.25|5.45|6.28|5.48|6.25|5.45|0
1630605580000|2021-09-02 17:59:40|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630605590000|2021-09-02 17:59:50|6.23|5.43|6.27|5.47|6.27|5.47|6.23|5.43|0
1630605600000|2021-09-02 18:00:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1630605610000|2021-09-02 18:00:10|6.3|5.5|6.31|5.51|6.31|5.51|6.29|5.49|0
1630605620000|2021-09-02 18:00:20|6.33|5.53|6.33|5.53|6.33|5.53|6.29|5.49|0
1630605630000|2021-09-02 18:00:30|6.31|5.51|6.29|5.49|6.31|5.51|6.29|5.49|0
1630605640000|2021-09-02 18:00:40|6.28|5.48|6.28|5.48|6.28|5.48|6.26|5.46|0
1630605650000|2021-09-02 18:00:50|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630605660000|2021-09-02 18:01:00|6.31|5.51|6.31|5.51|6.32|5.52|6.31|5.51|0
1630605680000|2021-09-02 18:01:20|6.33|5.53|6.36|5.56|6.36|5.56|6.33|5.53|0
1630605690000|2021-09-02 18:01:30|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1630605700000|2021-09-02 18:01:40|6.39|5.59|6.36|5.56|6.39|5.59|6.36|5.56|0
1630605710000|2021-09-02 18:01:50|6.38|5.58|6.39|5.59|6.39|5.59|6.38|5.58|0
1630605720000|2021-09-02 18:02:00|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1630605730000|2021-09-02 18:02:10|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630605740000|2021-09-02 18:02:20|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1630605750000|2021-09-02 18:02:30|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1630605760000|2021-09-02 18:02:40|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630605770000|2021-09-02 18:02:50|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630605780000|2021-09-02 18:03:00|6.38|5.58|6.37|5.57|6.38|5.58|6.36|5.56|0
1630605790000|2021-09-02 18:03:10|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630605800000|2021-09-02 18:03:20|6.34|5.54|6.32|5.52|6.34|5.54|6.31|5.51|0
1630605810000|2021-09-02 18:03:30|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1630605820000|2021-09-02 18:03:40|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630605830000|2021-09-02 18:03:50|6.32|5.52|6.34|5.54|6.34|5.54|6.32|5.52|0
1630605840000|2021-09-02 18:04:00|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630605850000|2021-09-02 18:04:10|6.35|5.55|6.38|5.58|6.38|5.58|6.35|5.55|0
1630605860000|2021-09-02 18:04:20|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1630605870000|2021-09-02 18:04:30|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1630605880000|2021-09-02 18:04:40|6.41|5.61|6.44|5.64|6.44|5.64|6.41|5.61|0
1630605890000|2021-09-02 18:04:50|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1630605900000|2021-09-02 18:05:00|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1630605910000|2021-09-02 18:05:10|6.43|5.63|6.39|5.59|6.43|5.63|6.39|5.59|0
1630605920000|2021-09-02 18:05:20|6.37|5.57|6.36|5.56|6.37|5.57|6.36|5.56|0
1630605930000|2021-09-02 18:05:30|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630605940000|2021-09-02 18:05:40|6.39|5.59|6.43|5.63|6.43|5.63|6.39|5.59|0
1630605950000|2021-09-02 18:05:50|6.46|5.66|6.43|5.63|6.46|5.66|6.43|5.63|0
1630605960000|2021-09-02 18:06:00|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1630605970000|2021-09-02 18:06:10|6.46|5.66|6.44|5.64|6.46|5.66|6.44|5.64|0
1630605980000|2021-09-02 18:06:20|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1630605990000|2021-09-02 18:06:30|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1630606000000|2021-09-02 18:06:40|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630606010000|2021-09-02 18:06:50|6.44|5.64|6.44|5.64|6.46|5.66|6.44|5.64|0
1630606020000|2021-09-02 18:07:00|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630606030000|2021-09-02 18:07:10|6.48|5.68|6.48|5.68|6.48|5.68|6.46|5.66|0
1630606040000|2021-09-02 18:07:20|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1630606050000|2021-09-02 18:07:30|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1630606060000|2021-09-02 18:07:40|6.53|5.73|6.55|5.75|6.55|5.75|6.53|5.73|0
1630606070000|2021-09-02 18:07:50|6.53|5.73|6.53|5.73|6.56|5.76|6.53|5.73|0
1630606080000|2021-09-02 18:08:00|6.55|5.75|6.52|5.72|6.55|5.75|6.52|5.72|0
1630606090000|2021-09-02 18:08:10|6.49|5.69|6.53|5.73|6.53|5.73|6.49|5.69|0
1630606100000|2021-09-02 18:08:20|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1630606120000|2021-09-02 18:08:40|6.53|5.73|6.49|5.69|6.53|5.73|6.49|5.69|0
1630606130000|2021-09-02 18:08:50|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1630606140000|2021-09-02 18:09:00|6.53|5.73|6.51|5.71|6.53|5.73|6.51|5.71|0
1630606150000|2021-09-02 18:09:10|6.52|5.72|6.49|5.69|6.52|5.72|6.49|5.69|0
1630606160000|2021-09-02 18:09:20|6.48|5.68|6.48|5.68|6.48|5.68|6.46|5.66|0
1630606170000|2021-09-02 18:09:30|6.46|5.66|6.42|5.62|6.46|5.66|6.42|5.62|0
1630606180000|2021-09-02 18:09:40|6.44|5.64|6.41|5.61|6.44|5.64|6.41|5.61|0
1630606190000|2021-09-02 18:09:50|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630606200000|2021-09-02 18:10:00|6.41|5.61|6.42|5.62|6.44|5.64|6.41|5.61|0
1630606210000|2021-09-02 18:10:10|6.41|5.61|6.46|5.66|6.46|5.66|6.41|5.61|0
1630606220000|2021-09-02 18:10:20|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630606230000|2021-09-02 18:10:30|6.44|5.64|6.47|5.67|6.47|5.67|6.44|5.64|0
1630606240000|2021-09-02 18:10:40|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630606250000|2021-09-02 18:10:50|6.47|5.67|6.53|5.73|6.53|5.73|6.47|5.67|0
1630606260000|2021-09-02 18:11:00|6.51|5.71|6.54|5.74|6.54|5.74|6.51|5.71|0
1630606280000|2021-09-02 18:11:20|6.56|5.76|6.54|5.74|6.56|5.76|6.54|5.74|0
1630606300000|2021-09-02 18:11:40|6.53|5.73|6.56|5.76|6.56|5.76|6.53|5.73|0
1630606310000|2021-09-02 18:11:50|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1630606320000|2021-09-02 18:12:00|6.54|5.74|6.51|5.71|6.54|5.74|6.51|5.71|0
1630606330000|2021-09-02 18:12:10|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1630606340000|2021-09-02 18:12:20|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1630606360000|2021-09-02 18:12:40|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630606370000|2021-09-02 18:12:50|6.49|5.69|6.49|5.69|6.49|5.69|6.49|5.69|0
1630606390000|2021-09-02 18:13:10|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630606400000|2021-09-02 18:13:20|6.49|5.69|6.49|5.69|6.49|5.69|6.49|5.69|0
1630606410000|2021-09-02 18:13:30|6.47|5.67|6.44|5.64|6.47|5.67|6.44|5.64|0
1630606420000|2021-09-02 18:13:40|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630606430000|2021-09-02 18:13:50|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630606440000|2021-09-02 18:14:00|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630606450000|2021-09-02 18:14:10|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630606460000|2021-09-02 18:14:20|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630606470000|2021-09-02 18:14:30|6.38|5.58|6.35|5.55|6.38|5.58|6.35|5.55|0
1630606480000|2021-09-02 18:14:40|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630606490000|2021-09-02 18:14:50|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630606500000|2021-09-02 18:15:00|6.33|5.53|6.3|5.5|6.33|5.53|6.3|5.5|0
1630606510000|2021-09-02 18:15:10|6.32|5.52|6.32|5.52|6.33|5.53|6.32|5.52|0
1630606520000|2021-09-02 18:15:20|6.3|5.5|6.32|5.52|6.32|5.52|6.3|5.5|0
1630606530000|2021-09-02 18:15:30|6.3|5.5|6.29|5.49|6.3|5.5|6.29|5.49|0
1630606540000|2021-09-02 18:15:40|6.3|5.5|6.3|5.5|6.32|5.52|6.3|5.5|0
1630606550000|2021-09-02 18:15:50|6.32|5.52|6.35|5.55|6.35|5.55|6.32|5.52|0
1630606560000|2021-09-02 18:16:00|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630606570000|2021-09-02 18:16:10|6.32|5.52|6.32|5.52|6.32|5.52|6.3|5.5|0
1630606580000|2021-09-02 18:16:20|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630606590000|2021-09-02 18:16:30|6.34|5.54|6.35|5.55|6.35|5.55|6.33|5.53|0
1630606610000|2021-09-02 18:16:50|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630606620000|2021-09-02 18:17:00|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630606630000|2021-09-02 18:17:10|6.32|5.52|6.32|5.52|6.33|5.53|6.32|5.52|0
1630606640000|2021-09-02 18:17:20|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630606650000|2021-09-02 18:17:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630606660000|2021-09-02 18:17:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630606680000|2021-09-02 18:18:00|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1630606710000|2021-09-02 18:18:30|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630606720000|2021-09-02 18:18:40|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630606730000|2021-09-02 18:18:50|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630606740000|2021-09-02 18:19:00|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1630606750000|2021-09-02 18:19:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630606760000|2021-09-02 18:19:20|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1630606780000|2021-09-02 18:19:40|6.23|5.43|6.23|5.43|6.25|5.45|6.23|5.43|0
1630606790000|2021-09-02 18:19:50|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630606800000|2021-09-02 18:20:00|6.21|5.41|6.21|5.41|6.21|5.41|6.2|5.4|0
1630606810000|2021-09-02 18:20:10|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630606820000|2021-09-02 18:20:20|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1630606830000|2021-09-02 18:20:30|6.18|5.38|6.2|5.4|6.2|5.4|6.18|5.38|0
1630606840000|2021-09-02 18:20:40|6.18|5.38|6.18|5.38|6.2|5.4|6.18|5.38|0
1630606850000|2021-09-02 18:20:50|6.19|5.39|6.18|5.38|6.2|5.4|6.18|5.38|0
1630606860000|2021-09-02 18:21:00|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1630606870000|2021-09-02 18:21:10|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1630606880000|2021-09-02 18:21:20|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630606890000|2021-09-02 18:21:30|6.21|5.41|6.2|5.4|6.23|5.43|6.2|5.4|0
1630606900000|2021-09-02 18:21:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630606920000|2021-09-02 18:22:00|6.23|5.43|6.23|5.43|6.23|5.43|6.21|5.41|0
1630606930000|2021-09-02 18:22:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630606940000|2021-09-02 18:22:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630606950000|2021-09-02 18:22:30|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630606960000|2021-09-02 18:22:40|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1630606970000|2021-09-02 18:22:50|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630606980000|2021-09-02 18:23:00|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630606990000|2021-09-02 18:23:10|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630607000000|2021-09-02 18:23:20|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1630607010000|2021-09-02 18:23:30|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630607020000|2021-09-02 18:23:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1630607040000|2021-09-02 18:24:00|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630607050000|2021-09-02 18:24:10|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630607060000|2021-09-02 18:24:20|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1630607070000|2021-09-02 18:24:30|6.28|5.48|6.31|5.51|6.31|5.51|6.28|5.48|0
1630607080000|2021-09-02 18:24:40|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1630607090000|2021-09-02 18:24:50|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1630607100000|2021-09-02 18:25:00|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630607110000|2021-09-02 18:25:10|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630607120000|2021-09-02 18:25:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630607140000|2021-09-02 18:25:40|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630607150000|2021-09-02 18:25:50|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1630607160000|2021-09-02 18:26:00|6.33|5.53|6.34|5.54|6.34|5.54|6.33|5.53|0
1630607170000|2021-09-02 18:26:10|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1630607180000|2021-09-02 18:26:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630607190000|2021-09-02 18:26:30|6.29|5.49|6.34|5.54|6.34|5.54|6.29|5.49|0
1630607210000|2021-09-02 18:26:50|6.36|5.56|6.36|5.56|6.36|5.56|6.34|5.54|0
1630607220000|2021-09-02 18:27:00|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1630607230000|2021-09-02 18:27:10|6.4|5.6|6.4|5.6|6.4|5.6|6.38|5.58|0
1630607240000|2021-09-02 18:27:20|6.38|5.58|6.38|5.58|6.4|5.6|6.38|5.58|0
1630607250000|2021-09-02 18:27:30|6.4|5.6|6.4|5.6|6.4|5.6|6.39|5.59|0
1630607270000|2021-09-02 18:27:50|6.41|5.61|6.41|5.61|6.41|5.61|6.4|5.6|0
1630607290000|2021-09-02 18:28:10|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1630607300000|2021-09-02 18:28:20|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630607310000|2021-09-02 18:28:30|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630607320000|2021-09-02 18:28:40|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1630607330000|2021-09-02 18:28:50|6.44|5.64|6.43|5.63|6.44|5.64|6.43|5.63|0
1630607340000|2021-09-02 18:29:00|6.42|5.62|6.43|5.63|6.43|5.63|6.41|5.61|0
1630607350000|2021-09-02 18:29:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630607360000|2021-09-02 18:29:20|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1630607370000|2021-09-02 18:29:30|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630607380000|2021-09-02 18:29:40|6.39|5.59|6.41|5.61|6.41|5.61|6.39|5.59|0
1630607390000|2021-09-02 18:29:50|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630607400000|2021-09-02 18:30:00|6.41|5.61|6.41|5.61|6.43|5.63|6.41|5.61|0
1630607410000|2021-09-02 18:30:10|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630607420000|2021-09-02 18:30:20|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630607430000|2021-09-02 18:30:30|6.41|5.61|6.38|5.58|6.41|5.61|6.38|5.58|0
1630607440000|2021-09-02 18:30:40|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1630607450000|2021-09-02 18:30:50|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630607460000|2021-09-02 18:31:00|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630607470000|2021-09-02 18:31:10|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630607480000|2021-09-02 18:31:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630607490000|2021-09-02 18:31:30|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630607500000|2021-09-02 18:31:40|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630607510000|2021-09-02 18:31:50|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630607520000|2021-09-02 18:32:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1630607530000|2021-09-02 18:32:10|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630607540000|2021-09-02 18:32:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630607560000|2021-09-02 18:32:40|6.29|5.49|6.26|5.46|6.29|5.49|6.26|5.46|0
1630607570000|2021-09-02 18:32:50|6.27|5.47|6.27|5.47|6.27|5.47|6.26|5.46|0
1630607580000|2021-09-02 18:33:00|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630607590000|2021-09-02 18:33:10|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630607600000|2021-09-02 18:33:20|6.27|5.47|6.26|5.46|6.27|5.47|6.26|5.46|0
1630607620000|2021-09-02 18:33:40|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630607630000|2021-09-02 18:33:50|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1630607640000|2021-09-02 18:34:00|6.32|5.52|6.31|5.51|6.32|5.52|6.31|5.51|0
1630607660000|2021-09-02 18:34:20|6.29|5.49|6.31|5.51|6.32|5.52|6.29|5.49|0
1630607670000|2021-09-02 18:34:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630607680000|2021-09-02 18:34:40|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630607690000|2021-09-02 18:34:50|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630607700000|2021-09-02 18:35:00|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630607710000|2021-09-02 18:35:10|6.29|5.49|6.32|5.52|6.32|5.52|6.29|5.49|0
1630607720000|2021-09-02 18:35:20|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630607730000|2021-09-02 18:35:30|6.37|5.57|6.37|5.57|6.37|5.57|6.36|5.56|0
1630607740000|2021-09-02 18:35:40|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630607750000|2021-09-02 18:35:50|6.37|5.57|6.41|5.61|6.41|5.61|6.37|5.57|0
1630607760000|2021-09-02 18:36:00|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1630607770000|2021-09-02 18:36:10|6.41|5.61|6.42|5.62|6.42|5.62|6.41|5.61|0
1630607780000|2021-09-02 18:36:20|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630607790000|2021-09-02 18:36:30|6.44|5.64|6.49|5.69|6.49|5.69|6.44|5.64|0
1630607800000|2021-09-02 18:36:40|6.48|5.68|6.46|5.66|6.48|5.68|6.46|5.66|0
1630607810000|2021-09-02 18:36:50|6.12|5.32|6.14|5.34|6.14|5.34|6.12|5.32|0
1630607820000|2021-09-02 18:37:00|6.89|6.09|7.36|6.56|7.38|6.58|6.87|6.07|0
1630607830000|2021-09-02 18:37:10|7.34|6.54|7.34|6.54|7.34|6.54|7.34|6.54|0
1630607840000|2021-09-02 18:37:20|7.38|6.58|7.4|6.6|7.4|6.6|7.38|6.58|0
1630607850000|2021-09-02 18:37:30|7.38|6.58|7.36|6.56|7.4|6.6|7.36|6.56|0
1630607860000|2021-09-02 18:37:40|7.38|6.58|7.36|6.56|7.38|6.58|7.36|6.56|0
1630607870000|2021-09-02 18:37:50|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630607880000|2021-09-02 18:38:00|7.3|6.5|7.3|6.5|7.3|6.5|7.29|6.49|0
1630607890000|2021-09-02 18:38:10|7.29|6.49|7.29|6.49|7.29|6.49|7.29|6.49|0
1630607900000|2021-09-02 18:38:20|7.3|6.5|7.29|6.49|7.3|6.5|7.29|6.49|0
1630607910000|2021-09-02 18:38:30|7.3|6.5|7.3|6.5|7.3|6.5|7.29|6.49|0
1630607920000|2021-09-02 18:38:40|7.29|6.49|7.29|6.49|7.29|6.49|7.29|6.49|0
1630607930000|2021-09-02 18:38:50|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630607940000|2021-09-02 18:39:00|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1630607950000|2021-09-02 18:39:10|7.25|6.45|7.27|6.47|7.27|6.47|7.25|6.45|0
1630607960000|2021-09-02 18:39:20|7.25|6.45|7.28|6.48|7.28|6.48|7.25|6.45|0
1630607980000|2021-09-02 18:39:40|7.3|6.5|7.28|6.48|7.3|6.5|7.28|6.48|0
1630607990000|2021-09-02 18:39:50|7.27|6.47|7.27|6.47|7.27|6.47|7.27|6.47|0
1630608000000|2021-09-02 18:40:00|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1630608010000|2021-09-02 18:40:10|7.27|6.47|7.3|6.5|7.3|6.5|7.27|6.47|0
1630608020000|2021-09-02 18:40:20|7.32|6.52|7.32|6.52|7.32|6.52|7.32|6.52|0
1630608030000|2021-09-02 18:40:30|7.3|6.5|7.28|6.48|7.3|6.5|7.28|6.48|0
1630608040000|2021-09-02 18:40:40|7.25|6.45|7.21|6.41|7.25|6.45|7.21|6.41|0
1630608050000|2021-09-02 18:40:50|7.19|6.39|7.17|6.37|7.19|6.39|7.17|6.37|0
1630608060000|2021-09-02 18:41:00|7.21|6.41|7.23|6.43|7.23|6.43|7.21|6.41|0
1630608070000|2021-09-02 18:41:10|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1630608080000|2021-09-02 18:41:20|7.25|6.45|7.26|6.46|7.26|6.46|7.25|6.45|0
1630608090000|2021-09-02 18:41:30|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630608100000|2021-09-02 18:41:40|7.26|6.46|7.3|6.5|7.3|6.5|7.26|6.46|0
1630608110000|2021-09-02 18:41:50|7.32|6.52|7.28|6.48|7.32|6.52|7.28|6.48|0
1630608120000|2021-09-02 18:42:00|7.26|6.46|7.25|6.45|7.26|6.46|7.25|6.45|0
1630608130000|2021-09-02 18:42:10|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630608140000|2021-09-02 18:42:20|7.25|6.45|7.25|6.45|7.26|6.46|7.25|6.45|0
1630608150000|2021-09-02 18:42:30|7.26|6.46|7.28|6.48|7.28|6.48|7.26|6.46|0
1630608170000|2021-09-02 18:42:50|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630608180000|2021-09-02 18:43:00|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630608190000|2021-09-02 18:43:10|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630608200000|2021-09-02 18:43:20|7.24|6.44|7.24|6.44|7.24|6.44|7.24|6.44|0
1630608210000|2021-09-02 18:43:30|7.26|6.46|7.26|6.46|7.26|6.46|7.26|6.46|0
1630608220000|2021-09-02 18:43:40|7.24|6.44|7.21|6.41|7.24|6.44|7.21|6.41|0
1630608240000|2021-09-02 18:44:00|7.23|6.43|7.23|6.43|7.24|6.44|7.21|6.41|0
1630608250000|2021-09-02 18:44:10|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1630608260000|2021-09-02 18:44:20|7.21|6.41|7.21|6.41|7.23|6.43|7.21|6.41|0
1630608270000|2021-09-02 18:44:30|7.22|6.42|7.23|6.43|7.23|6.43|7.22|6.42|0
1630608280000|2021-09-02 18:44:40|7.24|6.44|7.24|6.44|7.24|6.44|7.23|6.43|0
1630608290000|2021-09-02 18:44:50|7.22|6.42|7.21|6.41|7.22|6.42|7.21|6.41|0
1630608300000|2021-09-02 18:45:00|7.19|6.39|7.15|6.35|7.21|6.41|7.15|6.35|0
1630608310000|2021-09-02 18:45:10|7.14|6.34|7.15|6.35|7.15|6.35|7.14|6.34|0
1630608320000|2021-09-02 18:45:20|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630608340000|2021-09-02 18:45:40|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630608350000|2021-09-02 18:45:50|7.13|6.33|7.13|6.33|7.15|6.35|7.13|6.33|0
1630608360000|2021-09-02 18:46:00|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630608370000|2021-09-02 18:46:10|7.1|6.3|7.09|6.29|7.1|6.3|7.09|6.29|0
1630608380000|2021-09-02 18:46:20|7.08|6.28|7.08|6.28|7.09|6.29|7.08|6.28|0
1630608390000|2021-09-02 18:46:30|7.09|6.29|7.08|6.28|7.09|6.29|7.08|6.28|0
1630608400000|2021-09-02 18:46:40|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630608410000|2021-09-02 18:46:50|7.08|6.28|7.09|6.29|7.09|6.29|7.08|6.28|0
1630608440000|2021-09-02 18:47:20|7.08|6.28|7.09|6.29|7.09|6.29|7.08|6.28|0
1630608450000|2021-09-02 18:47:30|7.13|6.33|7.11|6.31|7.13|6.33|7.11|6.31|0
1630608460000|2021-09-02 18:47:40|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630608490000|2021-09-02 18:48:10|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608510000|2021-09-02 18:48:30|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630608520000|2021-09-02 18:48:40|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608530000|2021-09-02 18:48:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630608540000|2021-09-02 18:49:00|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608550000|2021-09-02 18:49:10|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630608560000|2021-09-02 18:49:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608570000|2021-09-02 18:49:30|7.06|6.26|7.07|6.27|7.07|6.27|7.06|6.26|0
1630608590000|2021-09-02 18:49:50|7.08|6.28|7.09|6.29|7.09|6.29|7.08|6.28|0
1630608600000|2021-09-02 18:50:00|7.07|6.27|7.09|6.29|7.09|6.29|7.06|6.26|0
1630608610000|2021-09-02 18:50:10|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630608620000|2021-09-02 18:50:20|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608630000|2021-09-02 18:50:30|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630608640000|2021-09-02 18:50:40|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630608660000|2021-09-02 18:51:00|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630608670000|2021-09-02 18:51:10|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630608680000|2021-09-02 18:51:20|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630608690000|2021-09-02 18:51:30|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630608700000|2021-09-02 18:51:40|7.07|6.27|7.08|6.28|7.09|6.29|7.07|6.27|0
1630608710000|2021-09-02 18:51:50|7.09|6.29|7.09|6.29|7.11|6.31|7.09|6.29|0
1630608720000|2021-09-02 18:52:00|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630608730000|2021-09-02 18:52:10|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630608740000|2021-09-02 18:52:20|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630608750000|2021-09-02 18:52:30|7.1|6.3|7.1|6.3|7.11|6.31|7.1|6.3|0
1630608760000|2021-09-02 18:52:40|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630608800000|2021-09-02 18:53:20|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630608830000|2021-09-02 18:53:50|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630608840000|2021-09-02 18:54:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630608850000|2021-09-02 18:54:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630608860000|2021-09-02 18:54:20|7.03|6.23|7.05|6.25|7.05|6.25|7.03|6.23|0
1630608870000|2021-09-02 18:54:30|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630608880000|2021-09-02 18:54:40|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630608890000|2021-09-02 18:54:50|7.05|6.25|7.05|6.25|7.05|6.25|7.03|6.23|0
1630608900000|2021-09-02 18:55:00|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630608910000|2021-09-02 18:55:10|7.02|6.22|7.02|6.22|7.03|6.23|7.02|6.22|0
1630608920000|2021-09-02 18:55:20|7.03|6.23|7.03|6.23|7.03|6.23|7.03|6.23|0
1630608930000|2021-09-02 18:55:30|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630608940000|2021-09-02 18:55:40|7|6.2|7|6.2|7|6.2|7|6.2|0
1630608950000|2021-09-02 18:55:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630608970000|2021-09-02 18:56:10|7|6.2|6.96|6.16|7|6.2|6.96|6.16|0
1630608980000|2021-09-02 18:56:20|6.94|6.14|6.96|6.16|6.96|6.16|6.94|6.14|0
1630608990000|2021-09-02 18:56:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630609000000|2021-09-02 18:56:40|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1630609010000|2021-09-02 18:56:50|6.89|6.09|6.89|6.09|6.91|6.11|6.89|6.09|0
1630609020000|2021-09-02 18:57:00|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630609030000|2021-09-02 18:57:10|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630609040000|2021-09-02 18:57:20|6.85|6.05|6.85|6.05|6.87|6.07|6.85|6.05|0
1630609050000|2021-09-02 18:57:30|6.87|6.07|6.87|6.07|6.87|6.07|6.85|6.05|0
1630609060000|2021-09-02 18:57:40|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630609070000|2021-09-02 18:57:50|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630609080000|2021-09-02 18:58:00|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630609090000|2021-09-02 18:58:10|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630609100000|2021-09-02 18:58:20|6.85|6.05|6.8|6|6.85|6.05|6.8|6|0
1630609110000|2021-09-02 18:58:30|6.82|6.02|6.85|6.05|6.85|6.05|6.82|6.02|0
1630609120000|2021-09-02 18:58:40|6.83|6.03|6.83|6.03|6.84|6.04|6.83|6.03|0
1630609130000|2021-09-02 18:58:50|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630609140000|2021-09-02 18:59:00|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630609150000|2021-09-02 18:59:10|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630609170000|2021-09-02 18:59:30|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630609180000|2021-09-02 18:59:40|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630609190000|2021-09-02 18:59:50|6.87|6.07|6.85|6.05|6.87|6.07|6.85|6.05|0
1630609200000|2021-09-02 19:00:00|6.81|6.01|6.83|6.03|6.83|6.03|6.81|6.01|0
1630609210000|2021-09-02 19:00:10|6.8|6|6.8|6|6.8|6|6.8|6|0
1630609220000|2021-09-02 19:00:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630609240000|2021-09-02 19:00:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630609250000|2021-09-02 19:00:50|6.81|6.01|6.8|6|6.81|6.01|6.8|6|0
1630609260000|2021-09-02 19:01:00|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630609270000|2021-09-02 19:01:10|6.8|6|6.81|6.01|6.81|6.01|6.8|6|0
1630609280000|2021-09-02 19:01:20|6.8|6|6.8|6|6.8|6|6.8|6|0
1630609290000|2021-09-02 19:01:30|6.81|6.01|6.78|5.98|6.81|6.01|6.78|5.98|0
1630609300000|2021-09-02 19:01:40|6.76|5.96|6.78|5.98|6.78|5.98|6.76|5.96|0
1630609320000|2021-09-02 19:02:00|6.76|5.96|6.76|5.96|6.76|5.96|6.74|5.94|0
1630609340000|2021-09-02 19:02:20|6.78|5.98|6.78|5.98|6.8|6|6.78|5.98|0
1630609350000|2021-09-02 19:02:30|6.8|6|6.8|6|6.8|6|6.8|6|0
1630609360000|2021-09-02 19:02:40|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630609370000|2021-09-02 19:02:50|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630609390000|2021-09-02 19:03:10|6.83|6.03|6.85|6.05|6.85|6.05|6.83|6.03|0
1630609400000|2021-09-02 19:03:20|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630609410000|2021-09-02 19:03:30|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630609420000|2021-09-02 19:03:40|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630609430000|2021-09-02 19:03:50|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630609440000|2021-09-02 19:04:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630609450000|2021-09-02 19:04:10|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630609460000|2021-09-02 19:04:20|6.81|6.01|6.81|6.01|6.81|6.01|6.81|6.01|0
1630609470000|2021-09-02 19:04:30|6.83|6.03|6.83|6.03|6.84|6.04|6.83|6.03|0
1630609480000|2021-09-02 19:04:40|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630609490000|2021-09-02 19:04:50|6.84|6.04|6.88|6.08|6.88|6.08|6.84|6.04|0
1630609500000|2021-09-02 19:05:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630609510000|2021-09-02 19:05:10|6.85|6.05|6.85|6.05|6.86|6.06|6.85|6.05|0
1630609520000|2021-09-02 19:05:20|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630609530000|2021-09-02 19:05:30|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1630609540000|2021-09-02 19:05:40|6.83|6.03|6.84|6.04|6.84|6.04|6.83|6.03|0
1630609550000|2021-09-02 19:05:50|6.83|6.03|6.83|6.03|6.85|6.05|6.83|6.03|0
1630609560000|2021-09-02 19:06:00|6.85|6.05|6.85|6.05|6.85|6.05|6.85|6.05|0
1630609570000|2021-09-02 19:06:10|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630609580000|2021-09-02 19:06:20|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1630609590000|2021-09-02 19:06:30|6.9|6.1|6.9|6.1|6.9|6.1|6.9|6.1|0
1630609600000|2021-09-02 19:06:40|6.92|6.12|6.94|6.14|6.94|6.14|6.9|6.1|0
1630609610000|2021-09-02 19:06:50|6.92|6.12|6.92|6.12|6.94|6.14|6.92|6.12|0
1630609620000|2021-09-02 19:07:00|6.94|6.14|6.94|6.14|6.95|6.15|6.94|6.14|0
1630609630000|2021-09-02 19:07:10|6.92|6.12|6.94|6.14|6.94|6.14|6.92|6.12|0
1630609640000|2021-09-02 19:07:20|6.95|6.15|6.94|6.14|6.95|6.15|6.94|6.14|0
1630609650000|2021-09-02 19:07:30|6.95|6.15|6.93|6.13|6.95|6.15|6.93|6.13|0
1630609660000|2021-09-02 19:07:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630609670000|2021-09-02 19:07:50|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630609680000|2021-09-02 19:08:00|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630609690000|2021-09-02 19:08:10|6.94|6.14|6.95|6.15|6.95|6.15|6.94|6.14|0
1630609700000|2021-09-02 19:08:20|6.93|6.13|6.93|6.13|6.93|6.13|6.92|6.12|0
1630609720000|2021-09-02 19:08:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630609740000|2021-09-02 19:09:00|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630609750000|2021-09-02 19:09:10|6.95|6.15|6.95|6.15|6.95|6.15|6.93|6.13|0
1630609760000|2021-09-02 19:09:20|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630609770000|2021-09-02 19:09:30|6.98|6.18|6.99|6.19|6.99|6.19|6.98|6.18|0
1630609780000|2021-09-02 19:09:40|7|6.2|7.01|6.21|7.01|6.21|7|6.2|0
1630609790000|2021-09-02 19:09:50|7.02|6.22|7.02|6.22|7.02|6.22|7.01|6.21|0
1630609800000|2021-09-02 19:10:00|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630609810000|2021-09-02 19:10:10|6.99|6.19|6.99|6.19|6.99|6.19|6.97|6.17|0
1630609820000|2021-09-02 19:10:20|7.01|6.21|7.01|6.21|7.01|6.21|7.01|6.21|0
1630609830000|2021-09-02 19:10:30|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1630609840000|2021-09-02 19:10:40|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630609850000|2021-09-02 19:10:50|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630609860000|2021-09-02 19:11:00|6.99|6.19|7.02|6.22|7.02|6.22|6.99|6.19|0
1630609870000|2021-09-02 19:11:10|7.01|6.21|7.04|6.24|7.04|6.24|7.01|6.21|0
1630609880000|2021-09-02 19:11:20|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630609890000|2021-09-02 19:11:30|6.99|6.19|6.99|6.19|6.99|6.19|6.97|6.17|0
1630609900000|2021-09-02 19:11:40|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630609910000|2021-09-02 19:11:50|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630609920000|2021-09-02 19:12:00|7.04|6.24|7.06|6.26|7.06|6.26|7.04|6.24|0
1630609930000|2021-09-02 19:12:10|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630609940000|2021-09-02 19:12:20|7.1|6.3|7.11|6.31|7.11|6.31|7.1|6.3|0
1630609950000|2021-09-02 19:12:30|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630609960000|2021-09-02 19:12:40|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630609970000|2021-09-02 19:12:50|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630609980000|2021-09-02 19:13:00|7.11|6.31|7.1|6.3|7.11|6.31|7.1|6.3|0
1630609990000|2021-09-02 19:13:10|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630610000000|2021-09-02 19:13:20|7.08|6.28|7.06|6.26|7.08|6.28|7.06|6.26|0
1630610010000|2021-09-02 19:13:30|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630610020000|2021-09-02 19:13:40|7.02|6.22|7.02|6.22|7.02|6.22|7.02|6.22|0
1630610030000|2021-09-02 19:13:50|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630610040000|2021-09-02 19:14:00|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630610050000|2021-09-02 19:14:10|6.95|6.15|6.97|6.17|6.98|6.18|6.95|6.15|0
1630610060000|2021-09-02 19:14:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630610070000|2021-09-02 19:14:30|6.97|6.17|6.97|6.17|6.98|6.18|6.97|6.17|0
1630610090000|2021-09-02 19:14:50|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630610100000|2021-09-02 19:15:00|6.97|6.17|6.95|6.15|6.97|6.17|6.95|6.15|0
1630610120000|2021-09-02 19:15:20|6.97|6.17|6.97|6.17|6.97|6.17|6.95|6.15|0
1630610130000|2021-09-02 19:15:30|6.95|6.15|6.95|6.15|6.95|6.15|6.95|6.15|0
1630610150000|2021-09-02 19:15:50|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630610160000|2021-09-02 19:16:00|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630610170000|2021-09-02 19:16:10|6.92|6.12|6.89|6.09|6.92|6.12|6.89|6.09|0
1630610180000|2021-09-02 19:16:20|6.91|6.11|6.9|6.1|6.91|6.11|6.9|6.1|0
1630610190000|2021-09-02 19:16:30|6.89|6.09|6.89|6.09|6.89|6.09|6.88|6.08|0
1630610200000|2021-09-02 19:16:40|6.91|6.11|6.88|6.08|6.91|6.11|6.88|6.08|0
1630610220000|2021-09-02 19:17:00|6.86|6.06|6.87|6.07|6.88|6.08|6.86|6.06|0
1630610230000|2021-09-02 19:17:10|6.86|6.06|6.86|6.06|6.87|6.07|6.86|6.06|0
1630610240000|2021-09-02 19:17:20|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630610250000|2021-09-02 19:17:30|6.86|6.06|6.86|6.06|6.86|6.06|6.84|6.04|0
1630610260000|2021-09-02 19:17:40|6.84|6.04|6.83|6.03|6.84|6.04|6.83|6.03|0
1630610270000|2021-09-02 19:17:50|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630610280000|2021-09-02 19:18:00|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630610290000|2021-09-02 19:18:10|6.86|6.06|6.86|6.06|6.86|6.06|6.84|6.04|0
1630610310000|2021-09-02 19:18:30|6.89|6.09|6.89|6.09|6.89|6.09|6.89|6.09|0
1630610320000|2021-09-02 19:18:40|6.87|6.07|6.87|6.07|6.87|6.07|6.87|6.07|0
1630610330000|2021-09-02 19:18:50|6.89|6.09|6.87|6.07|6.89|6.09|6.87|6.07|0
1630610340000|2021-09-02 19:19:00|6.86|6.06|6.86|6.06|6.86|6.06|6.86|6.06|0
1630610350000|2021-09-02 19:19:10|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630610370000|2021-09-02 19:19:30|6.91|6.11|6.93|6.13|6.93|6.13|6.91|6.11|0
1630610380000|2021-09-02 19:19:40|6.95|6.15|6.95|6.15|6.96|6.16|6.95|6.15|0
1630610390000|2021-09-02 19:19:50|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630610410000|2021-09-02 19:20:10|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630610420000|2021-09-02 19:20:20|6.99|6.19|6.98|6.18|6.99|6.19|6.98|6.18|0
1630610430000|2021-09-02 19:20:30|6.94|6.14|6.94|6.14|6.94|6.14|6.94|6.14|0
1630610440000|2021-09-02 19:20:40|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630610450000|2021-09-02 19:20:50|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630610460000|2021-09-02 19:21:00|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630610470000|2021-09-02 19:21:10|6.99|6.19|7|6.2|7|6.2|6.99|6.19|0
1630610480000|2021-09-02 19:21:20|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630610490000|2021-09-02 19:21:30|7.02|6.22|7|6.2|7.02|6.22|7|6.2|0
1630610500000|2021-09-02 19:21:40|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630610520000|2021-09-02 19:22:00|6.96|6.16|6.98|6.18|6.98|6.18|6.96|6.16|0
1630610530000|2021-09-02 19:22:10|7.02|6.22|7.03|6.23|7.05|6.25|7.02|6.22|0
1630610560000|2021-09-02 19:22:40|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630610590000|2021-09-02 19:23:10|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630610600000|2021-09-02 19:23:20|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630610610000|2021-09-02 19:23:30|7.09|6.29|7.07|6.27|7.09|6.29|7.07|6.27|0
1630610620000|2021-09-02 19:23:40|7.05|6.25|7.03|6.23|7.05|6.25|7.03|6.23|0
1630610630000|2021-09-02 19:23:50|7.05|6.25|7.05|6.25|7.05|6.25|7.05|6.25|0
1630610640000|2021-09-02 19:24:00|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630610650000|2021-09-02 19:24:10|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630610660000|2021-09-02 19:24:20|7.09|6.29|7.11|6.31|7.11|6.31|7.09|6.29|0
1630610670000|2021-09-02 19:24:30|7.14|6.34|7.16|6.36|7.16|6.36|7.14|6.34|0
1630610690000|2021-09-02 19:24:50|7.18|6.38|7.12|6.32|7.18|6.38|7.12|6.32|0
1630610700000|2021-09-02 19:25:00|7.14|6.34|7.11|6.31|7.14|6.34|7.11|6.31|0
1630610710000|2021-09-02 19:25:10|7.09|6.29|7.05|6.25|7.11|6.31|7.05|6.25|0
1630610720000|2021-09-02 19:25:20|7.07|6.27|7.05|6.25|7.07|6.27|7.05|6.25|0
1630610730000|2021-09-02 19:25:30|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630610740000|2021-09-02 19:25:40|7.05|6.25|7.09|6.29|7.09|6.29|7.05|6.25|0
1630610750000|2021-09-02 19:25:50|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630610760000|2021-09-02 19:26:00|7.09|6.29|7.07|6.27|7.09|6.29|7.05|6.25|0
1630610770000|2021-09-02 19:26:10|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630610780000|2021-09-02 19:26:20|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630610790000|2021-09-02 19:26:30|7.09|6.29|7.09|6.29|7.1|6.3|7.09|6.29|0
1630610800000|2021-09-02 19:26:40|7.1|6.3|7.1|6.3|7.1|6.3|7.09|6.29|0
1630610810000|2021-09-02 19:26:50|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630610820000|2021-09-02 19:27:00|7.1|6.3|7.07|6.27|7.1|6.3|7.07|6.27|0
1630610830000|2021-09-02 19:27:10|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630610840000|2021-09-02 19:27:20|7.05|6.25|7.1|6.3|7.1|6.3|7.05|6.25|0
1630610850000|2021-09-02 19:27:30|7.12|6.32|7.16|6.36|7.16|6.36|7.12|6.32|0
1630610860000|2021-09-02 19:27:40|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630610870000|2021-09-02 19:27:50|7.18|6.38|7.16|6.36|7.18|6.38|7.16|6.36|0
1630610880000|2021-09-02 19:28:00|7.18|6.38|7.18|6.38|7.2|6.4|7.18|6.38|0
1630610890000|2021-09-02 19:28:10|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630610900000|2021-09-02 19:28:20|7.18|6.38|7.2|6.4|7.2|6.4|7.18|6.38|0
1630610910000|2021-09-02 19:28:30|7.18|6.38|7.18|6.38|7.18|6.38|7.16|6.36|0
1630610920000|2021-09-02 19:28:40|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630610930000|2021-09-02 19:28:50|7.15|6.35|7.12|6.32|7.15|6.35|7.12|6.32|0
1630610940000|2021-09-02 19:29:00|7.1|6.3|7.1|6.3|7.1|6.3|7.1|6.3|0
1630610950000|2021-09-02 19:29:10|7.08|6.28|7.12|6.32|7.12|6.32|7.08|6.28|0
1630610960000|2021-09-02 19:29:20|7.14|6.34|7.12|6.32|7.14|6.34|7.12|6.32|0
1630610970000|2021-09-02 19:29:30|7.1|6.3|7.1|6.3|7.12|6.32|7.1|6.3|0
1630610980000|2021-09-02 19:29:40|7.12|6.32|7.14|6.34|7.14|6.34|7.12|6.32|0
1630610990000|2021-09-02 19:29:50|7.12|6.32|7.12|6.32|7.12|6.32|7.12|6.32|0
1630611000000|2021-09-02 19:30:00|7.1|6.3|7.1|6.3|7.12|6.32|7.1|6.3|0
1630611010000|2021-09-02 19:30:10|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630611030000|2021-09-02 19:30:30|7.1|6.3|7.08|6.28|7.1|6.3|7.08|6.28|0
1630611040000|2021-09-02 19:30:40|7.1|6.3|7.14|6.34|7.14|6.34|7.1|6.3|0
1630611050000|2021-09-02 19:30:50|7.12|6.32|7.14|6.34|7.14|6.34|7.12|6.32|0
1630611060000|2021-09-02 19:31:00|7.12|6.32|7.12|6.32|7.12|6.32|7.12|6.32|0
1630611070000|2021-09-02 19:31:10|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611080000|2021-09-02 19:31:20|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630611090000|2021-09-02 19:31:30|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630611100000|2021-09-02 19:31:40|7.16|6.36|7.15|6.35|7.16|6.36|7.14|6.34|0
1630611110000|2021-09-02 19:31:50|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611120000|2021-09-02 19:32:00|7.17|6.37|7.19|6.39|7.19|6.39|7.17|6.37|0
1630611140000|2021-09-02 19:32:20|7.21|6.41|7.17|6.37|7.21|6.41|7.17|6.37|0
1630611150000|2021-09-02 19:32:30|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630611160000|2021-09-02 19:32:40|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611170000|2021-09-02 19:32:50|7.16|6.36|7.14|6.34|7.16|6.36|7.14|6.34|0
1630611180000|2021-09-02 19:33:00|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630611190000|2021-09-02 19:33:10|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611200000|2021-09-02 19:33:20|7.12|6.32|7.11|6.31|7.12|6.32|7.11|6.31|0
1630611210000|2021-09-02 19:33:30|7.12|6.32|7.14|6.34|7.14|6.34|7.12|6.32|0
1630611220000|2021-09-02 19:33:40|7.12|6.32|7.14|6.34|7.14|6.34|7.12|6.32|0
1630611230000|2021-09-02 19:33:50|7.12|6.32|7.1|6.3|7.12|6.32|7.1|6.3|0
1630611240000|2021-09-02 19:34:00|7.12|6.32|7.12|6.32|7.12|6.32|7.12|6.32|0
1630611250000|2021-09-02 19:34:10|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630611260000|2021-09-02 19:34:20|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611280000|2021-09-02 19:34:40|7.15|6.35|7.14|6.34|7.15|6.35|7.14|6.34|0
1630611290000|2021-09-02 19:34:50|7.12|6.32|7.12|6.32|7.12|6.32|7.12|6.32|0
1630611300000|2021-09-02 19:35:00|7.11|6.31|7.08|6.28|7.14|6.34|7.08|6.28|0
1630611310000|2021-09-02 19:35:10|7.06|6.26|7.1|6.3|7.1|6.3|7.06|6.26|0
1630611320000|2021-09-02 19:35:20|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630611330000|2021-09-02 19:35:30|7.1|6.3|7.06|6.26|7.1|6.3|7.06|6.26|0
1630611340000|2021-09-02 19:35:40|7.08|6.28|7.08|6.28|7.08|6.28|7.06|6.26|0
1630611350000|2021-09-02 19:35:50|7.1|6.3|7.12|6.32|7.12|6.32|7.1|6.3|0
1630611360000|2021-09-02 19:36:00|7.14|6.34|7.15|6.35|7.15|6.35|7.14|6.34|0
1630611370000|2021-09-02 19:36:10|7.14|6.34|7.14|6.34|7.14|6.34|7.14|6.34|0
1630611380000|2021-09-02 19:36:20|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630611390000|2021-09-02 19:36:30|7.15|6.35|7.17|6.37|7.17|6.37|7.15|6.35|0
1630611400000|2021-09-02 19:36:40|7.19|6.39|7.17|6.37|7.19|6.39|7.17|6.37|0
1630611410000|2021-09-02 19:36:50|7.19|6.39|7.21|6.41|7.21|6.41|7.19|6.39|0
1630611420000|2021-09-02 19:37:00|7.19|6.39|7.19|6.39|7.21|6.41|7.19|6.39|0
1630611430000|2021-09-02 19:37:10|7.21|6.41|7.19|6.39|7.21|6.41|7.19|6.39|0
1630611440000|2021-09-02 19:37:20|7.23|6.43|7.21|6.41|7.23|6.43|7.21|6.41|0
1630611450000|2021-09-02 19:37:30|7.22|6.42|7.22|6.42|7.22|6.42|7.22|6.42|0
1630611460000|2021-09-02 19:37:40|7.21|6.41|7.21|6.41|7.23|6.43|7.21|6.41|0
1630611480000|2021-09-02 19:38:00|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1630611490000|2021-09-02 19:38:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1630611500000|2021-09-02 19:38:20|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1630611510000|2021-09-02 19:38:30|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630611520000|2021-09-02 19:38:40|7.22|6.42|7.19|6.39|7.22|6.42|7.19|6.39|0
1630611530000|2021-09-02 19:38:50|7.18|6.38|7.15|6.35|7.18|6.38|7.15|6.35|0
1630611540000|2021-09-02 19:39:00|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630611550000|2021-09-02 19:39:10|7.1|6.3|7.08|6.28|7.1|6.3|7.08|6.28|0
1630611560000|2021-09-02 19:39:20|7.1|6.3|7.11|6.31|7.11|6.31|7.08|6.28|0
1630611570000|2021-09-02 19:39:30|7.08|6.28|7.1|6.3|7.1|6.3|7.08|6.28|0
1630611580000|2021-09-02 19:39:40|7.08|6.28|7.1|6.3|7.1|6.3|7.08|6.28|0
1630611590000|2021-09-02 19:39:50|7.11|6.31|7.1|6.3|7.13|6.33|7.1|6.3|0
1630611600000|2021-09-02 19:40:00|7.11|6.31|7.11|6.31|7.11|6.31|7.11|6.31|0
1630611610000|2021-09-02 19:40:10|7.1|6.3|7.08|6.28|7.1|6.3|7.08|6.28|0
1630611620000|2021-09-02 19:40:20|7.06|6.26|7.05|6.25|7.08|6.28|7.05|6.25|0
1630611630000|2021-09-02 19:40:30|7.06|6.26|7.08|6.28|7.08|6.28|7.06|6.26|0
1630611640000|2021-09-02 19:40:40|7.06|6.26|7.06|6.26|7.08|6.28|7.06|6.26|0
1630611650000|2021-09-02 19:40:50|7.05|6.25|7.04|6.24|7.06|6.26|7.04|6.24|0
1630611660000|2021-09-02 19:41:00|7.02|6.22|7.02|6.22|7.02|6.22|7|6.2|0
1630611670000|2021-09-02 19:41:10|7|6.2|7.02|6.22|7.02|6.22|7|6.2|0
1630611680000|2021-09-02 19:41:20|7.01|6.21|7.04|6.24|7.04|6.24|7.01|6.21|0
1630611690000|2021-09-02 19:41:30|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630611700000|2021-09-02 19:41:40|7.04|6.24|7.04|6.24|7.04|6.24|7.04|6.24|0
1630611710000|2021-09-02 19:41:50|7.06|6.26|7.06|6.26|7.06|6.26|7.06|6.26|0
1630611720000|2021-09-02 19:42:00|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630611730000|2021-09-02 19:42:10|7.06|6.26|7.04|6.24|7.06|6.26|7.04|6.24|0
1630611740000|2021-09-02 19:42:20|7.03|6.23|7.02|6.22|7.04|6.24|7.02|6.22|0
1630611750000|2021-09-02 19:42:30|7.04|6.24|7.04|6.24|7.06|6.26|7.04|6.24|0
1630611760000|2021-09-02 19:42:40|7.06|6.26|7.03|6.23|7.06|6.26|7.03|6.23|0
1630611770000|2021-09-02 19:42:50|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630611780000|2021-09-02 19:43:00|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630611790000|2021-09-02 19:43:10|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630611800000|2021-09-02 19:43:20|6.98|6.18|6.98|6.18|6.98|6.18|6.98|6.18|0
1630611810000|2021-09-02 19:43:30|6.97|6.17|6.95|6.15|6.98|6.18|6.95|6.15|0
1630611820000|2021-09-02 19:43:40|6.97|6.17|6.97|6.17|6.97|6.17|6.97|6.17|0
1630611840000|2021-09-02 19:44:00|7|6.2|7|6.2|7|6.2|6.98|6.18|0
1630611850000|2021-09-02 19:44:10|6.98|6.18|7|6.2|7|6.2|6.98|6.18|0
1630611860000|2021-09-02 19:44:20|7.01|6.21|7.02|6.22|7.02|6.22|7|6.2|0
1630611870000|2021-09-02 19:44:30|7.04|6.24|7.06|6.26|7.06|6.26|7.03|6.23|0
1630611880000|2021-09-02 19:44:40|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630611890000|2021-09-02 19:44:50|7.07|6.27|7.07|6.27|7.07|6.27|7.07|6.27|0
1630611900000|2021-09-02 19:45:00|7.09|6.29|7.06|6.26|7.09|6.29|7.06|6.26|0
1630611910000|2021-09-02 19:45:10|7.04|6.24|7.04|6.24|7.04|6.24|7.02|6.22|0
1630611920000|2021-09-02 19:45:20|7.03|6.23|7.02|6.22|7.04|6.24|7.02|6.22|0
1630611930000|2021-09-02 19:45:30|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630611940000|2021-09-02 19:45:40|7.04|6.24|6.98|6.18|7.04|6.24|6.98|6.18|0
1630611950000|2021-09-02 19:45:50|6.96|6.16|7.02|6.22|7.02|6.22|6.96|6.16|0
1630611960000|2021-09-02 19:46:00|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630611970000|2021-09-02 19:46:10|7.04|6.24|7.05|6.25|7.06|6.26|7.04|6.24|0
1630611980000|2021-09-02 19:46:20|7.04|6.24|7.06|6.26|7.07|6.27|7.04|6.24|0
1630611990000|2021-09-02 19:46:30|7.09|6.29|7.09|6.29|7.09|6.29|7.07|6.27|0
1630612000000|2021-09-02 19:46:40|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630612010000|2021-09-02 19:46:50|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1630612020000|2021-09-02 19:47:00|7.07|6.27|7.08|6.28|7.08|6.28|7.05|6.25|0
1630612030000|2021-09-02 19:47:10|7.07|6.27|7.12|6.32|7.12|6.32|7.07|6.27|0
1630612040000|2021-09-02 19:47:20|7.13|6.33|7.15|6.35|7.15|6.35|7.13|6.33|0
1630612050000|2021-09-02 19:47:30|7.13|6.33|7.15|6.35|7.15|6.35|7.13|6.33|0
1630612060000|2021-09-02 19:47:40|7.13|6.33|7.13|6.33|7.15|6.35|7.13|6.33|0
1630612070000|2021-09-02 19:47:50|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630612080000|2021-09-02 19:48:00|7.15|6.35|7.16|6.36|7.16|6.36|7.15|6.35|0
1630612090000|2021-09-02 19:48:10|7.2|6.4|7.2|6.4|7.2|6.4|7.2|6.4|0
1630612100000|2021-09-02 19:48:20|7.19|6.39|7.18|6.38|7.2|6.4|7.18|6.38|0
1630612110000|2021-09-02 19:48:30|7.16|6.36|7.16|6.36|7.16|6.36|7.16|6.36|0
1630612120000|2021-09-02 19:48:40|7.15|6.35|7.13|6.33|7.16|6.36|7.13|6.33|0
1630612130000|2021-09-02 19:48:50|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1630612140000|2021-09-02 19:49:00|7.14|6.34|7.11|6.31|7.14|6.34|7.11|6.31|0
1630612150000|2021-09-02 19:49:10|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1630612170000|2021-09-02 19:49:30|7.07|6.27|7.07|6.27|7.09|6.29|7.07|6.27|0
1630612180000|2021-09-02 19:49:40|7.09|6.29|7.11|6.31|7.11|6.31|7.09|6.29|0
1630612190000|2021-09-02 19:49:50|7.13|6.33|7.14|6.34|7.14|6.34|7.13|6.33|0
1630612200000|2021-09-02 19:50:00|7.13|6.33|7.07|6.27|7.13|6.33|7.07|6.27|0
1630612210000|2021-09-02 19:50:10|7.05|6.25|7.02|6.22|7.05|6.25|7.02|6.22|0
1630612220000|2021-09-02 19:50:20|7|6.2|6.98|6.18|7|6.2|6.96|6.16|0
1630612230000|2021-09-02 19:50:30|7|6.2|6.98|6.18|7|6.2|6.98|6.18|0
1630612240000|2021-09-02 19:50:40|6.96|6.16|6.93|6.13|6.98|6.18|6.93|6.13|0
1630612250000|2021-09-02 19:50:50|6.92|6.12|6.89|6.09|6.92|6.12|6.89|6.09|0
1630612260000|2021-09-02 19:51:00|6.91|6.11|6.87|6.07|6.91|6.11|6.87|6.07|0
1630612270000|2021-09-02 19:51:10|6.88|6.08|6.87|6.07|6.88|6.08|6.85|6.05|0
1630612280000|2021-09-02 19:51:20|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630612290000|2021-09-02 19:51:30|6.84|6.04|6.78|5.98|6.84|6.04|6.78|5.98|0
1630612300000|2021-09-02 19:51:40|6.8|6|6.83|6.03|6.83|6.03|6.8|6|0
1630612310000|2021-09-02 19:51:50|6.85|6.05|6.83|6.03|6.85|6.05|6.83|6.03|0
1630612320000|2021-09-02 19:52:00|6.85|6.05|6.8|6|6.85|6.05|6.8|6|0
1630612330000|2021-09-02 19:52:10|6.82|6.02|6.82|6.02|6.82|6.02|6.82|6.02|0
1630612340000|2021-09-02 19:52:20|6.83|6.03|6.8|6|6.83|6.03|6.8|6|0
1630612350000|2021-09-02 19:52:30|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630612360000|2021-09-02 19:52:40|6.82|6.02|6.8|6|6.82|6.02|6.8|6|0
1630612370000|2021-09-02 19:52:50|6.82|6.02|6.78|5.98|6.82|6.02|6.78|5.98|0
1630612380000|2021-09-02 19:53:00|6.8|6|6.76|5.96|6.8|6|6.76|5.96|0
1630612390000|2021-09-02 19:53:10|6.75|5.95|6.76|5.96|6.76|5.96|6.75|5.95|0
1630612400000|2021-09-02 19:53:20|6.75|5.95|6.8|6|6.8|6|6.75|5.95|0
1630612410000|2021-09-02 19:53:30|6.78|5.98|6.8|6|6.82|6.02|6.78|5.98|0
1630612420000|2021-09-02 19:53:40|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630612440000|2021-09-02 19:54:00|6.8|6|6.82|6.02|6.82|6.02|6.8|6|0
1630612450000|2021-09-02 19:54:10|6.83|6.03|6.83|6.03|6.84|6.04|6.82|6.02|0
1630612460000|2021-09-02 19:54:20|6.82|6.02|6.85|6.05|6.85|6.05|6.82|6.02|0
1630612470000|2021-09-02 19:54:30|6.86|6.06|6.85|6.05|6.86|6.06|6.85|6.05|0
1630612480000|2021-09-02 19:54:40|6.83|6.03|6.83|6.03|6.83|6.03|6.83|6.03|0
1630612490000|2021-09-02 19:54:50|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630612500000|2021-09-02 19:55:00|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630612510000|2021-09-02 19:55:10|6.78|5.98|6.74|5.94|6.78|5.98|6.74|5.94|0
1630612520000|2021-09-02 19:55:20|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1630612530000|2021-09-02 19:55:30|6.78|5.98|6.74|5.94|6.78|5.98|6.74|5.94|0
1630612540000|2021-09-02 19:55:40|6.73|5.93|6.71|5.91|6.73|5.93|6.71|5.91|0
1630612550000|2021-09-02 19:55:50|6.69|5.89|6.69|5.89|6.71|5.91|6.69|5.89|0
1630612560000|2021-09-02 19:56:00|6.67|5.87|6.69|5.89|6.69|5.89|6.67|5.87|0
1630612570000|2021-09-02 19:56:10|6.67|5.87|6.69|5.89|6.69|5.89|6.67|5.87|0
1630612580000|2021-09-02 19:56:20|6.71|5.91|6.71|5.91|6.71|5.91|6.71|5.91|0
1630612600000|2021-09-02 19:56:40|6.69|5.89|6.73|5.93|6.73|5.93|6.69|5.89|0
1630612610000|2021-09-02 19:56:50|6.71|5.91|6.71|5.91|6.73|5.93|6.71|5.91|0
1630612620000|2021-09-02 19:57:00|6.69|5.89|6.69|5.89|6.69|5.89|6.69|5.89|0
1630612630000|2021-09-02 19:57:10|6.73|5.93|6.69|5.89|6.74|5.94|6.69|5.89|0
1630612640000|2021-09-02 19:57:20|6.71|5.91|6.73|5.93|6.73|5.93|6.71|5.91|0
1630612650000|2021-09-02 19:57:30|6.71|5.91|6.74|5.94|6.74|5.94|6.71|5.91|0
1630612660000|2021-09-02 19:57:40|6.73|5.93|6.73|5.93|6.74|5.94|6.73|5.93|0
1630612670000|2021-09-02 19:57:50|6.76|5.96|6.69|5.89|6.76|5.96|6.69|5.89|0
1630612680000|2021-09-02 19:58:00|6.73|5.93|6.69|5.89|6.73|5.93|6.69|5.89|0
1630612690000|2021-09-02 19:58:10|6.67|5.87|6.66|5.86|6.67|5.87|6.66|5.86|0
1630612700000|2021-09-02 19:58:20|6.67|5.87|6.66|5.86|6.67|5.87|6.66|5.86|0
1630612710000|2021-09-02 19:58:30|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630612720000|2021-09-02 19:58:40|6.62|5.82|6.59|5.79|6.62|5.82|6.59|5.79|0
1630612730000|2021-09-02 19:58:50|6.57|5.77|6.59|5.79|6.59|5.79|6.57|5.77|0
1630612740000|2021-09-02 19:59:00|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1630612750000|2021-09-02 19:59:10|6.6|5.8|6.6|5.8|6.6|5.8|6.59|5.79|0
1630612760000|2021-09-02 19:59:20|6.59|5.79|6.57|5.77|6.6|5.8|6.57|5.77|0
1630612770000|2021-09-02 19:59:30|6.6|5.8|6.6|5.8|6.6|5.8|6.57|5.77|0
1630612780000|2021-09-02 19:59:40|6.59|5.79|6.53|5.73|6.59|5.79|6.53|5.73|0
1630612790000|2021-09-02 19:59:50|6.52|5.72|6.48|5.68|6.53|5.73|6.48|5.68|0
1630612800000|2021-09-02 20:00:00|6.52|5.72|6.47|5.67|6.52|5.72|6.47|5.67|0
1630612810000|2021-09-02 20:00:10|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630612820000|2021-09-02 20:00:20|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1630612830000|2021-09-02 20:00:30|6.4|5.6|6.4|5.6|6.41|5.61|6.4|5.6|0
1630612840000|2021-09-02 20:00:40|6.38|5.58|6.4|5.6|6.4|5.6|6.38|5.58|0
1630612850000|2021-09-02 20:00:50|6.41|5.61|6.4|5.6|6.41|5.61|6.4|5.6|0
1630612860000|2021-09-02 20:01:00|6.41|5.61|6.41|5.61|6.41|5.61|6.4|5.6|0
1630612870000|2021-09-02 20:01:10|6.4|5.6|6.41|5.61|6.41|5.61|6.4|5.6|0
1630612880000|2021-09-02 20:01:20|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1630612890000|2021-09-02 20:01:30|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1630612900000|2021-09-02 20:01:40|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1630612920000|2021-09-02 20:02:00|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630612930000|2021-09-02 20:02:10|6.48|5.68|6.46|5.66|6.48|5.68|6.46|5.66|0
1630612940000|2021-09-02 20:02:20|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630612950000|2021-09-02 20:02:30|6.46|5.66|6.48|5.68|6.48|5.68|6.46|5.66|0
1630612960000|2021-09-02 20:02:40|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630612970000|2021-09-02 20:02:50|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630612980000|2021-09-02 20:03:00|6.46|5.66|6.46|5.66|6.48|5.68|6.46|5.66|0
1630612990000|2021-09-02 20:03:10|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630613010000|2021-09-02 20:03:30|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630613030000|2021-09-02 20:03:50|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630613050000|2021-09-02 20:04:10|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630613080000|2021-09-02 20:04:40|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1630613100000|2021-09-02 20:05:00|6.48|5.68|6.5|5.7|6.5|5.7|6.48|5.68|0
1630613110000|2021-09-02 20:05:10|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1630613150000|2021-09-02 20:05:50|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1630613190000|2021-09-02 20:06:30|6.44|5.64|6.46|5.66|6.46|5.66|6.44|5.64|0
1630613200000|2021-09-02 20:06:40|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1630613210000|2021-09-02 20:06:50|6.46|5.66|6.48|5.68|6.48|5.68|6.46|5.66|0
1630613220000|2021-09-02 20:07:00|6.5|5.7|6.53|5.73|6.53|5.73|6.5|5.7|0
1630613250000|2021-09-02 20:07:30|6.55|5.75|6.56|5.76|6.56|5.76|6.55|5.75|0
1630613280000|2021-09-02 20:08:00|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1630613290000|2021-09-02 20:08:10|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613300000|2021-09-02 20:08:20|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630613330000|2021-09-02 20:08:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1630613340000|2021-09-02 20:09:00|6.61|5.81|6.6|5.8|6.61|5.81|6.6|5.8|0
1630613370000|2021-09-02 20:09:30|6.61|5.81|6.58|5.78|6.61|5.81|6.58|5.78|0
1630613380000|2021-09-02 20:09:40|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630613390000|2021-09-02 20:09:50|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1630613400000|2021-09-02 20:10:00|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613410000|2021-09-02 20:10:10|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1630613420000|2021-09-02 20:10:20|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1630613440000|2021-09-02 20:10:40|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613450000|2021-09-02 20:10:50|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613460000|2021-09-02 20:11:00|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613490000|2021-09-02 20:11:30|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613510000|2021-09-02 20:11:50|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630613520000|2021-09-02 20:12:00|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613530000|2021-09-02 20:12:10|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1630613570000|2021-09-02 20:12:50|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613580000|2021-09-02 20:13:00|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613590000|2021-09-02 20:13:10|6.63|5.83|6.61|5.81|6.63|5.83|6.61|5.81|0
1630613600000|2021-09-02 20:13:20|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613610000|2021-09-02 20:13:30|6.61|5.81|6.61|5.81|6.61|5.81|6.61|5.81|0
1630613620000|2021-09-02 20:13:40|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1630613630000|2021-09-02 20:13:50|6.61|5.81|6.59|5.79|6.61|5.81|6.59|5.79|0
1630613640000|2021-09-02 20:14:00|6.58|5.78|6.54|5.74|6.58|5.78|6.54|5.74|0
1630613650000|2021-09-02 20:14:10|6.52|5.72|6.56|5.76|6.56|5.76|6.52|5.72|0
1630613670000|2021-09-02 20:14:30|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1630613680000|2021-09-02 20:14:40|6.52|5.72|6.49|5.69|6.52|5.72|6.49|5.69|0
1630613690000|2021-09-02 20:14:50|6.5|5.7|6.49|5.69|6.51|5.71|6.49|5.69|0
1630613710000|2021-09-02 20:15:10|6.59|5.59|6.95|5.95|6.95|5.95|6.59|5.59|0
1630613730000|2021-09-02 20:15:30|6.97|5.97|6.48|5.48|6.97|5.97|6.48|5.48|0
1630613740000|2021-09-02 20:15:40|6.49|5.49|6.48|5.48|6.5|5.5|6.48|5.48|0
1630613780000|2021-09-02 20:16:20|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630613800000|2021-09-02 20:16:40|6.48|5.48|6.48|5.48|6.48|5.48|6.48|5.48|0
1630613810000|2021-09-02 20:16:50|6.47|5.47|6.47|5.47|6.47|5.47|6.47|5.47|0
1630613840000|2021-09-02 20:17:20|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630613880000|2021-09-02 20:18:00|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630614020000|2021-09-02 20:20:20|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630614030000|2021-09-02 20:20:30|6.45|5.45|6.45|5.45|6.45|5.45|6.45|5.45|0
1630614050000|2021-09-02 20:20:50|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630614070000|2021-09-02 20:21:10|6.44|5.44|6.43|5.43|6.44|5.44|6.43|5.43|0
1630614270000|2021-09-02 20:24:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630614380000|2021-09-02 20:26:20|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630614420000|2021-09-02 20:27:00|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630614580000|2021-09-02 20:29:40|6.39|5.39|6.41|5.41|6.41|5.41|6.39|5.39|0
1630614600000|2021-09-02 20:30:00|6.39|5.39|6.41|5.41|6.41|5.41|6.39|5.39|0
1630614670000|2021-09-02 20:31:10|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630614720000|2021-09-02 20:32:00|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630614730000|2021-09-02 20:32:10|6.43|5.43|6.42|5.42|6.43|5.43|6.42|5.42|0
1630614870000|2021-09-02 20:34:30|6.43|5.43|6.42|5.42|6.43|5.43|6.42|5.42|0
1630614880000|2021-09-02 20:34:40|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630614960000|2021-09-02 20:36:00|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630614970000|2021-09-02 20:36:10|6.44|5.44|6.44|5.44|6.44|5.44|6.44|5.44|0
1630615000000|2021-09-02 20:36:40|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630615010000|2021-09-02 20:36:50|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630615020000|2021-09-02 20:37:00|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630615060000|2021-09-02 20:37:40|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630615120000|2021-09-02 20:38:40|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630615130000|2021-09-02 20:38:50|6.42|5.42|6.42|5.42|6.42|5.42|6.42|5.42|0
1630615180000|2021-09-02 20:39:40|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630615220000|2021-09-02 20:40:20|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630615280000|2021-09-02 20:41:20|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630615310000|2021-09-02 20:41:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630615330000|2021-09-02 20:42:10|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630615650000|2021-09-02 20:47:30|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630616390000|2021-09-02 20:59:50|6.37|5.37|6.37|5.37|6.37|5.37|6.35|5.35|0
1630616500000|2021-09-02 21:01:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630616610000|2021-09-02 21:03:30|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630616630000|2021-09-02 21:03:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630616650000|2021-09-02 21:04:10|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630616810000|2021-09-02 21:06:50|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630616920000|2021-09-02 21:08:40|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630616940000|2021-09-02 21:09:00|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630616970000|2021-09-02 21:09:30|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630616980000|2021-09-02 21:09:40|6.33|5.33|6.32|5.32|6.33|5.33|6.3|5.3|0
1630617110000|2021-09-02 21:11:50|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630617160000|2021-09-02 21:12:40|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630617170000|2021-09-02 21:12:50|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630617600000|2021-09-02 21:20:00|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630617670000|2021-09-02 21:21:10|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630618050000|2021-09-02 21:27:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630618060000|2021-09-02 21:27:40|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630618080000|2021-09-02 21:28:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630618090000|2021-09-02 21:28:10|6.33|5.33|6.34|5.34|6.34|5.34|6.33|5.33|0
1630618150000|2021-09-02 21:29:10|6.33|5.33|6.34|5.34|6.34|5.34|6.33|5.33|0
1630618360000|2021-09-02 21:32:40|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630618680000|2021-09-02 21:38:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630618750000|2021-09-02 21:39:10|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630618760000|2021-09-02 21:39:20|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630618870000|2021-09-02 21:41:10|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630618900000|2021-09-02 21:41:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630618960000|2021-09-02 21:42:40|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630619150000|2021-09-02 21:45:50|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630619170000|2021-09-02 21:46:10|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630619180000|2021-09-02 21:46:20|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630619220000|2021-09-02 21:47:00|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630619740000|2021-09-02 21:55:40|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630619750000|2021-09-02 21:55:50|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630619770000|2021-09-02 21:56:10|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630620000000|2021-09-02 22:00:00|6.33|5.33|6.33|5.33|6.33|5.33|6.31|5.31|0
1630620010000|2021-09-02 22:00:10|6.32|5.32|6.35|5.35|6.35|5.35|6.32|5.32|0
1630620020000|2021-09-02 22:00:20|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630620030000|2021-09-02 22:00:30|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630620040000|2021-09-02 22:00:40|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630620050000|2021-09-02 22:00:50|6.36|5.36|6.37|5.37|6.37|5.37|6.36|5.36|0
1630620060000|2021-09-02 22:01:00|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630620070000|2021-09-02 22:01:10|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630620110000|2021-09-02 22:01:50|6.36|5.36|6.37|5.37|6.37|5.37|6.36|5.36|0
1630620140000|2021-09-02 22:02:20|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630620160000|2021-09-02 22:02:40|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630620190000|2021-09-02 22:03:10|6.39|5.39|6.37|5.37|6.39|5.39|6.37|5.37|0
1630620200000|2021-09-02 22:03:20|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630620220000|2021-09-02 22:03:40|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630620600000|2021-09-02 22:10:00|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630620660000|2021-09-02 22:11:00|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630620670000|2021-09-02 22:11:10|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630620690000|2021-09-02 22:11:30|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630620720000|2021-09-02 22:12:00|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630620730000|2021-09-02 22:12:10|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630620770000|2021-09-02 22:12:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630620790000|2021-09-02 22:13:10|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630620860000|2021-09-02 22:14:20|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630620930000|2021-09-02 22:15:30|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630621150000|2021-09-02 22:19:10|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630621170000|2021-09-02 22:19:30|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630621180000|2021-09-02 22:19:40|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630621190000|2021-09-02 22:19:50|6.39|5.39|6.38|5.38|6.39|5.39|6.38|5.38|0
1630621210000|2021-09-02 22:20:10|6.37|5.37|6.39|5.39|6.39|5.39|6.37|5.37|0
1630621260000|2021-09-02 22:21:00|6.4|5.4|6.41|5.41|6.41|5.41|6.4|5.4|0
1630621370000|2021-09-02 22:22:50|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630621380000|2021-09-02 22:23:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630621430000|2021-09-02 22:23:50|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630621470000|2021-09-02 22:24:30|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630621490000|2021-09-02 22:24:50|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630621550000|2021-09-02 22:25:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630621560000|2021-09-02 22:26:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630621610000|2021-09-02 22:26:50|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630621650000|2021-09-02 22:27:30|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630621690000|2021-09-02 22:28:10|6.33|5.33|6.32|5.32|6.33|5.33|6.32|5.32|0
1630621750000|2021-09-02 22:29:10|6.3|5.3|6.29|5.29|6.3|5.3|6.29|5.29|0
1630621800000|2021-09-02 22:30:00|6.27|5.27|6.27|5.27|6.29|5.29|6.27|5.27|0
1630621860000|2021-09-02 22:31:00|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630621910000|2021-09-02 22:31:50|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630621920000|2021-09-02 22:32:00|6.27|5.27|6.27|5.27|6.27|5.27|6.26|5.26|0
1630621950000|2021-09-02 22:32:30|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630621970000|2021-09-02 22:32:50|6.26|5.26|6.27|5.27|6.27|5.27|6.26|5.26|0
1630622020000|2021-09-02 22:33:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630622060000|2021-09-02 22:34:20|6.24|5.24|6.24|5.24|6.24|5.24|6.24|5.24|0
1630622090000|2021-09-02 22:34:50|6.23|5.23|6.25|5.25|6.25|5.25|6.23|5.23|0
1630622100000|2021-09-02 22:35:00|6.23|5.23|6.23|5.23|6.23|5.23|6.23|5.23|0
1630622140000|2021-09-02 22:35:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630622180000|2021-09-02 22:36:20|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630622200000|2021-09-02 22:36:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630622210000|2021-09-02 22:36:50|6.27|5.27|6.26|5.26|6.27|5.27|6.26|5.26|0
1630622220000|2021-09-02 22:37:00|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630622340000|2021-09-02 22:39:00|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630622370000|2021-09-02 22:39:30|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630622380000|2021-09-02 22:39:40|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630622430000|2021-09-02 22:40:30|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630622560000|2021-09-02 22:42:40|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630622570000|2021-09-02 22:42:50|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630622600000|2021-09-02 22:43:20|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630622610000|2021-09-02 22:43:30|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630622640000|2021-09-02 22:44:00|6.26|5.26|6.25|5.25|6.26|5.26|6.25|5.25|0
1630622700000|2021-09-02 22:45:00|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630622970000|2021-09-02 22:49:30|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630623010000|2021-09-02 22:50:10|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630623070000|2021-09-02 22:51:10|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630623170000|2021-09-02 22:52:50|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630623230000|2021-09-02 22:53:50|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630623270000|2021-09-02 22:54:30|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1630623340000|2021-09-02 22:55:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630623390000|2021-09-02 22:56:30|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630623520000|2021-09-02 22:58:40|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630623590000|2021-09-02 22:59:50|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630623600000|2021-09-02 23:00:00|6.25|5.25|6.27|5.27|6.27|5.27|6.25|5.25|0
1630623820000|2021-09-02 23:03:40|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630624010000|2021-09-02 23:06:50|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630624050000|2021-09-02 23:07:30|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630624090000|2021-09-02 23:08:10|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630624150000|2021-09-02 23:09:10|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630624360000|2021-09-02 23:12:40|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630624370000|2021-09-02 23:12:50|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630624440000|2021-09-02 23:14:00|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630624520000|2021-09-02 23:15:20|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630624580000|2021-09-02 23:16:20|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630624590000|2021-09-02 23:16:30|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630624620000|2021-09-02 23:17:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630624660000|2021-09-02 23:17:40|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630624790000|2021-09-02 23:19:50|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630624830000|2021-09-02 23:20:30|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630624870000|2021-09-02 23:21:10|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630624900000|2021-09-02 23:21:40|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630624920000|2021-09-02 23:22:00|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630624930000|2021-09-02 23:22:10|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630625060000|2021-09-02 23:24:20|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630625120000|2021-09-02 23:25:20|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630625150000|2021-09-02 23:25:50|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630625160000|2021-09-02 23:26:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630625170000|2021-09-02 23:26:10|6.36|5.36|6.37|5.37|6.37|5.37|6.36|5.36|0
1630625270000|2021-09-02 23:27:50|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625290000|2021-09-02 23:28:10|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630625330000|2021-09-02 23:28:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630625340000|2021-09-02 23:29:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630625400000|2021-09-02 23:30:00|6.35|5.35|6.37|5.37|6.37|5.37|6.35|5.35|0
1630625460000|2021-09-02 23:31:00|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625540000|2021-09-02 23:32:20|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630625560000|2021-09-02 23:32:40|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630625580000|2021-09-02 23:33:00|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630625610000|2021-09-02 23:33:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630625630000|2021-09-02 23:33:50|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630625640000|2021-09-02 23:34:00|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630625690000|2021-09-02 23:34:50|6.43|5.43|6.43|5.43|6.43|5.43|6.43|5.43|0
1630625730000|2021-09-02 23:35:30|6.41|5.41|6.41|5.41|6.41|5.41|6.41|5.41|0
1630625770000|2021-09-02 23:36:10|6.4|5.4|6.4|5.4|6.4|5.4|6.4|5.4|0
1630625780000|2021-09-02 23:36:20|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630625790000|2021-09-02 23:36:30|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625800000|2021-09-02 23:36:40|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630625870000|2021-09-02 23:37:50|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625880000|2021-09-02 23:38:00|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630625900000|2021-09-02 23:38:20|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625940000|2021-09-02 23:39:00|6.39|5.39|6.39|5.39|6.39|5.39|6.39|5.39|0
1630625950000|2021-09-02 23:39:10|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630625990000|2021-09-02 23:39:50|6.36|5.36|6.38|5.38|6.38|5.38|6.36|5.36|0
1630626030000|2021-09-02 23:40:30|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630626060000|2021-09-02 23:41:00|6.38|5.38|6.38|5.38|6.38|5.38|6.38|5.38|0
1630626070000|2021-09-02 23:41:10|6.36|5.36|6.37|5.37|6.38|5.38|6.36|5.36|0
1630626080000|2021-09-02 23:41:20|6.36|5.36|6.36|5.36|6.37|5.37|6.36|5.36|0
1630626120000|2021-09-02 23:42:00|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630626130000|2021-09-02 23:42:10|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630626140000|2021-09-02 23:42:20|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630626150000|2021-09-02 23:42:30|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630626160000|2021-09-02 23:42:40|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630626180000|2021-09-02 23:43:00|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630626260000|2021-09-02 23:44:20|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630626280000|2021-09-02 23:44:40|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630626300000|2021-09-02 23:45:00|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630626310000|2021-09-02 23:45:10|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630626340000|2021-09-02 23:45:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630626380000|2021-09-02 23:46:20|6.32|5.32|6.34|5.34|6.34|5.34|6.32|5.32|0
1630626420000|2021-09-02 23:47:00|6.35|5.35|6.34|5.34|6.35|5.35|6.34|5.34|0
1630626460000|2021-09-02 23:47:40|6.32|5.32|6.33|5.33|6.33|5.33|6.32|5.32|0
1630626470000|2021-09-02 23:47:50|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630626480000|2021-09-02 23:48:00|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630626520000|2021-09-02 23:48:40|6.34|5.34|6.34|5.34|6.34|5.34|6.34|5.34|0
1630626580000|2021-09-02 23:49:40|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630626600000|2021-09-02 23:50:00|6.34|5.34|6.32|5.32|6.34|5.34|6.32|5.32|0
1630626620000|2021-09-02 23:50:20|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630626630000|2021-09-02 23:50:30|6.32|5.32|6.34|5.34|6.34|5.34|6.32|5.32|0
1630626660000|2021-09-02 23:51:00|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630626720000|2021-09-02 23:52:00|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630626730000|2021-09-02 23:52:10|6.32|5.32|6.32|5.32|6.32|5.32|6.32|5.32|0
1630626750000|2021-09-02 23:52:30|6.34|5.34|6.33|5.33|6.34|5.34|6.32|5.32|0
1630626760000|2021-09-02 23:52:40|6.32|5.32|6.32|5.32|6.34|5.34|6.32|5.32|0
1630626800000|2021-09-02 23:53:20|6.33|5.33|6.32|5.32|6.33|5.33|6.32|5.32|0
1630626810000|2021-09-02 23:53:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630626830000|2021-09-02 23:53:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630626850000|2021-09-02 23:54:10|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630626890000|2021-09-02 23:54:50|6.35|5.35|6.33|5.33|6.35|5.35|6.33|5.33|0
1630626900000|2021-09-02 23:55:00|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630626920000|2021-09-02 23:55:20|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630626930000|2021-09-02 23:55:30|6.35|5.35|6.35|5.35|6.37|5.37|6.35|5.35|0
1630626940000|2021-09-02 23:55:40|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630626950000|2021-09-02 23:55:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630626970000|2021-09-02 23:56:10|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630626980000|2021-09-02 23:56:20|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630626990000|2021-09-02 23:56:30|6.37|5.37|6.37|5.37|6.37|5.37|6.37|5.37|0
1630627070000|2021-09-02 23:57:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630627080000|2021-09-02 23:58:00|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630627090000|2021-09-02 23:58:10|6.37|5.37|6.36|5.36|6.37|5.37|6.36|5.36|0
1630627130000|2021-09-02 23:58:50|6.38|5.38|6.36|5.36|6.38|5.38|6.36|5.36|0
1630627190000|2021-09-02 23:59:50|6.35|5.35|6.36|5.36|6.36|5.36|6.35|5.35|0
1630627200000|2021-09-03 00:00:00|6.35|5.35|6.33|5.33|6.35|5.35|6.33|5.33|0
1630627210000|2021-09-03 00:00:10|6.34|5.34|6.35|5.35|6.35|5.35|6.34|5.34|0
1630627220000|2021-09-03 00:00:20|6.36|5.36|6.35|5.35|6.36|5.36|6.35|5.35|0
1630627230000|2021-09-03 00:00:30|6.34|5.34|6.35|5.35|6.35|5.35|6.34|5.34|0
1630627240000|2021-09-03 00:00:40|6.36|5.36|6.36|5.36|6.36|5.36|6.35|5.35|0
1630627250000|2021-09-03 00:00:50|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630627260000|2021-09-03 00:01:00|6.33|5.33|6.31|5.31|6.33|5.33|6.3|5.3|0
1630627270000|2021-09-03 00:01:10|6.32|5.32|6.31|5.31|6.32|5.32|6.31|5.31|0
1630627280000|2021-09-03 00:01:20|6.33|5.33|6.31|5.31|6.33|5.33|6.31|5.31|0
1630627300000|2021-09-03 00:01:40|6.33|5.33|6.3|5.3|6.33|5.33|6.3|5.3|0
1630627310000|2021-09-03 00:01:50|6.31|5.31|6.31|5.31|6.31|5.31|6.3|5.3|0
1630627320000|2021-09-03 00:02:00|6.3|5.3|6.3|5.3|6.3|5.3|6.3|5.3|0
1630627330000|2021-09-03 00:02:10|6.31|5.31|6.3|5.3|6.31|5.31|6.3|5.3|0
1630627340000|2021-09-03 00:02:20|6.31|5.31|6.3|5.3|6.31|5.31|6.3|5.3|0
1630627360000|2021-09-03 00:02:40|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630627370000|2021-09-03 00:02:50|6.32|5.32|6.33|5.33|6.33|5.33|6.32|5.32|0
1630627380000|2021-09-03 00:03:00|6.34|5.34|6.35|5.35|6.35|5.35|6.33|5.33|0
1630627390000|2021-09-03 00:03:10|6.36|5.36|6.36|5.36|6.36|5.36|6.36|5.36|0
1630627410000|2021-09-03 00:03:30|6.35|5.35|6.33|5.33|6.35|5.35|6.33|5.33|0
1630627420000|2021-09-03 00:03:40|6.35|5.35|6.35|5.35|6.35|5.35|6.35|5.35|0
1630627430000|2021-09-03 00:03:50|6.33|5.33|6.34|5.34|6.34|5.34|6.33|5.33|0
1630627440000|2021-09-03 00:04:00|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630627450000|2021-09-03 00:04:10|6.31|5.31|6.3|5.3|6.31|5.31|6.3|5.3|0
1630627460000|2021-09-03 00:04:20|6.28|5.28|6.26|5.26|6.28|5.28|6.26|5.26|0
1630627490000|2021-09-03 00:04:50|6.27|5.27|6.29|5.29|6.29|5.29|6.27|5.27|0
1630627500000|2021-09-03 00:05:00|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630627510000|2021-09-03 00:05:10|6.29|5.29|6.28|5.28|6.29|5.29|6.28|5.28|0
1630627520000|2021-09-03 00:05:20|6.29|5.29|6.31|5.31|6.31|5.31|6.29|5.29|0
1630627530000|2021-09-03 00:05:30|6.33|5.33|6.33|5.33|6.33|5.33|6.33|5.33|0
1630627560000|2021-09-03 00:06:00|6.34|5.34|6.33|5.33|6.34|5.34|6.33|5.33|0
1630627600000|2021-09-03 00:06:40|6.31|5.31|6.31|5.31|6.31|5.31|6.31|5.31|0
1630627610000|2021-09-03 00:06:50|6.29|5.29|6.3|5.3|6.31|5.31|6.29|5.29|0
1630627620000|2021-09-03 00:07:00|6.29|5.29|6.31|5.31|6.31|5.31|6.29|5.29|0
1630627640000|2021-09-03 00:07:20|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630627650000|2021-09-03 00:07:30|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630627660000|2021-09-03 00:07:40|6.27|5.27|6.26|5.26|6.28|5.28|6.26|5.26|0
1630627680000|2021-09-03 00:08:00|6.28|5.28|6.26|5.26|6.28|5.28|6.26|5.26|0
1630627690000|2021-09-03 00:08:10|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630627700000|2021-09-03 00:08:20|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630627710000|2021-09-03 00:08:30|6.28|5.28|6.28|5.28|6.28|5.28|6.28|5.28|0
1630627720000|2021-09-03 00:08:40|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630627730000|2021-09-03 00:08:50|6.31|5.31|6.31|5.31|6.31|5.31|6.3|5.3|0
1630627740000|2021-09-03 00:09:00|6.29|5.29|6.29|5.29|6.29|5.29|6.29|5.29|0
1630627750000|2021-09-03 00:09:10|6.28|5.28|6.26|5.26|6.28|5.28|6.26|5.26|0
1630627760000|2021-09-03 00:09:20|6.25|5.25|6.24|5.24|6.26|5.26|6.24|5.24|0
1630627770000|2021-09-03 00:09:30|6.26|5.26|6.24|5.24|6.26|5.26|6.24|5.24|0
1630627790000|2021-09-03 00:09:50|6.23|5.23|6.21|5.21|6.23|5.23|6.21|5.21|0
1630627800000|2021-09-03 00:10:00|6.19|5.19|6.19|5.19|6.19|5.19|6.18|5.18|0
1630627820000|2021-09-03 00:10:20|6.21|5.21|6.21|5.21|6.21|5.21|6.21|5.21|0
1630627850000|2021-09-03 00:10:50|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630627860000|2021-09-03 00:11:00|6.18|5.18|6.16|5.16|6.18|5.18|6.16|5.16|0
1630627870000|2021-09-03 00:11:10|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630627900000|2021-09-03 00:11:40|6.16|5.16|6.18|5.18|6.18|5.18|6.16|5.16|0
1630627910000|2021-09-03 00:11:50|6.16|5.16|6.18|5.18|6.18|5.18|6.16|5.16|0
1630627920000|2021-09-03 00:12:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630627940000|2021-09-03 00:12:20|6.14|5.14|6.16|5.16|6.16|5.16|6.14|5.14|0
1630627960000|2021-09-03 00:12:40|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630627980000|2021-09-03 00:13:00|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630627990000|2021-09-03 00:13:10|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630628000000|2021-09-03 00:13:20|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628010000|2021-09-03 00:13:30|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630628020000|2021-09-03 00:13:40|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630628060000|2021-09-03 00:14:20|6.16|5.16|6.18|5.18|6.18|5.18|6.16|5.16|0
1630628080000|2021-09-03 00:14:40|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630628100000|2021-09-03 00:15:00|6.18|5.18|6.16|5.16|6.18|5.18|6.14|5.14|0
1630628110000|2021-09-03 00:15:10|6.18|5.18|6.17|5.17|6.19|5.19|6.17|5.17|0
1630628120000|2021-09-03 00:15:20|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628140000|2021-09-03 00:15:40|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628150000|2021-09-03 00:15:50|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628160000|2021-09-03 00:16:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628180000|2021-09-03 00:16:20|6.16|5.16|6.17|5.17|6.17|5.17|6.16|5.16|0
1630628200000|2021-09-03 00:16:40|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1630628220000|2021-09-03 00:17:00|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630628230000|2021-09-03 00:17:10|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630628240000|2021-09-03 00:17:20|6.15|5.15|6.16|5.16|6.16|5.16|6.14|5.14|0
1630628250000|2021-09-03 00:17:30|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628270000|2021-09-03 00:17:50|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630628280000|2021-09-03 00:18:00|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630628290000|2021-09-03 00:18:10|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628300000|2021-09-03 00:18:20|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630628340000|2021-09-03 00:19:00|6.14|5.14|6.16|5.16|6.16|5.16|6.14|5.14|0
1630628350000|2021-09-03 00:19:10|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628360000|2021-09-03 00:19:20|6.19|5.19|6.2|5.2|6.2|5.2|6.19|5.19|0
1630628370000|2021-09-03 00:19:30|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628380000|2021-09-03 00:19:40|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628390000|2021-09-03 00:19:50|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630628400000|2021-09-03 00:20:00|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628440000|2021-09-03 00:20:40|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630628450000|2021-09-03 00:20:50|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628460000|2021-09-03 00:21:00|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630628490000|2021-09-03 00:21:30|6.22|5.22|6.22|5.22|6.22|5.22|6.22|5.22|0
1630628520000|2021-09-03 00:22:00|6.21|5.21|6.2|5.2|6.21|5.21|6.2|5.2|0
1630628540000|2021-09-03 00:22:20|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628560000|2021-09-03 00:22:40|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630628570000|2021-09-03 00:22:50|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628580000|2021-09-03 00:23:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628590000|2021-09-03 00:23:10|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630628640000|2021-09-03 00:24:00|6.17|5.17|6.19|5.19|6.19|5.19|6.17|5.17|0
1630628700000|2021-09-03 00:25:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630628710000|2021-09-03 00:25:10|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630628740000|2021-09-03 00:25:40|6.16|5.16|6.17|5.17|6.17|5.17|6.15|5.15|0
1630628760000|2021-09-03 00:26:00|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630628790000|2021-09-03 00:26:30|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630628850000|2021-09-03 00:27:30|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630628900000|2021-09-03 00:28:20|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630628940000|2021-09-03 00:29:00|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630628980000|2021-09-03 00:29:40|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1630629000000|2021-09-03 00:30:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630629070000|2021-09-03 00:31:10|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630629080000|2021-09-03 00:31:20|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630629090000|2021-09-03 00:31:30|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630629100000|2021-09-03 00:31:40|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630629120000|2021-09-03 00:32:00|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630629140000|2021-09-03 00:32:20|6.18|5.18|6.18|5.18|6.18|5.18|6.17|5.17|0
1630629170000|2021-09-03 00:32:50|6.2|5.2|6.18|5.18|6.2|5.2|6.18|5.18|0
1630629180000|2021-09-03 00:33:00|6.2|5.2|6.18|5.18|6.2|5.2|6.18|5.18|0
1630629230000|2021-09-03 00:33:50|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630629240000|2021-09-03 00:34:00|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630629260000|2021-09-03 00:34:20|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630629290000|2021-09-03 00:34:50|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630629320000|2021-09-03 00:35:20|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630629330000|2021-09-03 00:35:30|6.15|5.15|6.16|5.16|6.16|5.16|6.15|5.15|0
1630629390000|2021-09-03 00:36:30|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630629420000|2021-09-03 00:37:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630629440000|2021-09-03 00:37:20|6.11|5.11|6.13|5.13|6.13|5.13|6.11|5.11|0
1630629450000|2021-09-03 00:37:30|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629460000|2021-09-03 00:37:40|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630629470000|2021-09-03 00:37:50|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629490000|2021-09-03 00:38:10|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630629500000|2021-09-03 00:38:20|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629530000|2021-09-03 00:38:50|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630629540000|2021-09-03 00:39:00|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1630629560000|2021-09-03 00:39:20|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629590000|2021-09-03 00:39:50|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630629610000|2021-09-03 00:40:10|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629630000|2021-09-03 00:40:30|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630629640000|2021-09-03 00:40:40|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629650000|2021-09-03 00:40:50|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630629710000|2021-09-03 00:41:50|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630629720000|2021-09-03 00:42:00|6.06|5.06|6.08|5.08|6.08|5.08|6.06|5.06|0
1630629740000|2021-09-03 00:42:20|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630629770000|2021-09-03 00:42:50|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629780000|2021-09-03 00:43:00|6.09|5.09|6.11|5.11|6.11|5.11|6.09|5.09|0
1630629850000|2021-09-03 00:44:10|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630629890000|2021-09-03 00:44:50|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630629910000|2021-09-03 00:45:10|6.13|5.13|6.12|5.12|6.13|5.13|6.12|5.12|0
1630629920000|2021-09-03 00:45:20|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630629930000|2021-09-03 00:45:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630629970000|2021-09-03 00:46:10|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630630030000|2021-09-03 00:47:10|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630040000|2021-09-03 00:47:20|6.09|5.09|6.11|5.11|6.11|5.11|6.09|5.09|0
1630630070000|2021-09-03 00:47:50|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630090000|2021-09-03 00:48:10|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630630180000|2021-09-03 00:49:40|6.09|5.09|6.11|5.11|6.11|5.11|6.09|5.09|0
1630630190000|2021-09-03 00:49:50|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630630220000|2021-09-03 00:50:20|6.1|5.1|6.09|5.09|6.1|5.1|6.09|5.09|0
1630630230000|2021-09-03 00:50:30|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630630290000|2021-09-03 00:51:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630310000|2021-09-03 00:51:50|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630630320000|2021-09-03 00:52:00|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630340000|2021-09-03 00:52:20|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630370000|2021-09-03 00:52:50|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1630630440000|2021-09-03 00:54:00|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1630630500000|2021-09-03 00:55:00|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630560000|2021-09-03 00:56:00|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630580000|2021-09-03 00:56:20|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630590000|2021-09-03 00:56:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630600000|2021-09-03 00:56:40|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630610000|2021-09-03 00:56:50|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630620000|2021-09-03 00:57:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630630630000|2021-09-03 00:57:10|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630650000|2021-09-03 00:57:30|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1630630670000|2021-09-03 00:57:50|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1630630680000|2021-09-03 00:58:00|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1630630770000|2021-09-03 00:59:30|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630630790000|2021-09-03 00:59:50|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630820000|2021-09-03 01:00:20|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630630830000|2021-09-03 01:00:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630630870000|2021-09-03 01:01:10|6.13|5.13|6.12|5.12|6.13|5.13|6.12|5.12|0
1630630880000|2021-09-03 01:01:20|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630630910000|2021-09-03 01:01:50|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630630920000|2021-09-03 01:02:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630630960000|2021-09-03 01:02:40|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630630970000|2021-09-03 01:02:50|6.13|5.13|6.11|5.11|6.13|5.13|6.11|5.11|0
1630631030000|2021-09-03 01:03:50|6.13|5.13|6.11|5.11|6.13|5.13|6.11|5.11|0
1630631040000|2021-09-03 01:04:00|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1630631050000|2021-09-03 01:04:10|6.12|5.12|6.13|5.13|6.13|5.13|6.11|5.11|0
1630631100000|2021-09-03 01:05:00|6.12|5.12|6.13|5.13|6.13|5.13|6.12|5.12|0
1630631120000|2021-09-03 01:05:20|6.14|5.14|6.13|5.13|6.14|5.14|6.13|5.13|0
1630631240000|2021-09-03 01:07:20|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631280000|2021-09-03 01:08:00|6.13|5.13|6.14|5.14|6.14|5.14|6.13|5.13|0
1630631320000|2021-09-03 01:08:40|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630631340000|2021-09-03 01:09:00|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631360000|2021-09-03 01:09:20|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630631370000|2021-09-03 01:09:30|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631400000|2021-09-03 01:10:00|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630631410000|2021-09-03 01:10:10|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631420000|2021-09-03 01:10:20|6.15|5.15|6.14|5.14|6.15|5.15|6.14|5.14|0
1630631450000|2021-09-03 01:10:50|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630631510000|2021-09-03 01:11:50|6.14|5.14|6.15|5.15|6.15|5.15|6.14|5.14|0
1630631520000|2021-09-03 01:12:00|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630631530000|2021-09-03 01:12:10|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631570000|2021-09-03 01:12:50|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630631580000|2021-09-03 01:13:00|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631590000|2021-09-03 01:13:10|6.12|5.12|6.13|5.13|6.14|5.14|6.12|5.12|0
1630631600000|2021-09-03 01:13:20|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631620000|2021-09-03 01:13:40|6.12|5.12|6.12|5.12|6.12|5.12|6.11|5.11|0
1630631650000|2021-09-03 01:14:10|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631700000|2021-09-03 01:15:00|6.12|5.12|6.16|5.16|6.16|5.16|6.12|5.12|0
1630631720000|2021-09-03 01:15:20|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631730000|2021-09-03 01:15:30|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630631740000|2021-09-03 01:15:40|6.15|5.15|6.14|5.14|6.15|5.15|6.14|5.14|0
1630631750000|2021-09-03 01:15:50|6.12|5.12|6.12|5.12|6.14|5.14|6.12|5.12|0
1630631760000|2021-09-03 01:16:00|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630631770000|2021-09-03 01:16:10|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1630631790000|2021-09-03 01:16:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630631800000|2021-09-03 01:16:40|6.11|5.11|6.11|5.11|6.12|5.12|6.11|5.11|0
1630631850000|2021-09-03 01:17:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630631860000|2021-09-03 01:17:40|6.14|5.14|6.12|5.12|6.14|5.14|6.12|5.12|0
1630631880000|2021-09-03 01:18:00|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630631890000|2021-09-03 01:18:10|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630631920000|2021-09-03 01:18:40|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630632000000|2021-09-03 01:20:00|6.13|5.13|6.14|5.14|6.14|5.14|6.12|5.12|0
1630632010000|2021-09-03 01:20:10|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630632060000|2021-09-03 01:21:00|6.17|5.17|6.17|5.17|6.17|5.17|6.15|5.15|0
1630632070000|2021-09-03 01:21:10|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630632180000|2021-09-03 01:23:00|6.13|5.13|6.15|5.15|6.15|5.15|6.13|5.13|0
1630632240000|2021-09-03 01:24:00|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630632250000|2021-09-03 01:24:10|6.15|5.15|6.15|5.15|6.17|5.17|6.15|5.15|0
1630632260000|2021-09-03 01:24:20|6.16|5.16|6.17|5.17|6.17|5.17|6.16|5.16|0
1630632270000|2021-09-03 01:24:30|6.15|5.15|6.17|5.17|6.17|5.17|6.15|5.15|0
1630632280000|2021-09-03 01:24:40|6.16|5.16|6.17|5.17|6.17|5.17|6.16|5.16|0
1630632290000|2021-09-03 01:24:50|6.16|5.16|6.15|5.15|6.16|5.16|6.15|5.15|0
1630632320000|2021-09-03 01:25:20|6.14|5.14|6.15|5.15|6.15|5.15|6.14|5.14|0
1630632340000|2021-09-03 01:25:40|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630632350000|2021-09-03 01:25:50|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630632420000|2021-09-03 01:27:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632450000|2021-09-03 01:27:30|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630632540000|2021-09-03 01:29:00|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1630632560000|2021-09-03 01:29:20|6.09|5.09|6.1|5.1|6.1|5.1|6.09|5.09|0
1630632600000|2021-09-03 01:30:00|6.08|5.08|6.1|5.1|6.1|5.1|6.08|5.08|0
1630632610000|2021-09-03 01:30:10|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630632670000|2021-09-03 01:31:10|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632710000|2021-09-03 01:31:50|6.11|5.11|6.12|5.12|6.12|5.12|6.11|5.11|0
1630632720000|2021-09-03 01:32:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632740000|2021-09-03 01:32:20|6.11|5.11|6.13|5.13|6.13|5.13|6.11|5.11|0
1630632750000|2021-09-03 01:32:30|6.12|5.12|6.13|5.13|6.13|5.13|6.11|5.11|0
1630632760000|2021-09-03 01:32:40|6.11|5.11|6.12|5.12|6.12|5.12|6.11|5.11|0
1630632770000|2021-09-03 01:32:50|6.11|5.11|6.11|5.11|6.13|5.13|6.11|5.11|0
1630632780000|2021-09-03 01:33:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632800000|2021-09-03 01:33:20|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630632840000|2021-09-03 01:34:00|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1630632880000|2021-09-03 01:34:40|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632910000|2021-09-03 01:35:10|6.14|5.14|6.14|5.14|6.14|5.14|6.13|5.13|0
1630632920000|2021-09-03 01:35:20|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1630632970000|2021-09-03 01:36:10|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630632980000|2021-09-03 01:36:20|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1630632990000|2021-09-03 01:36:30|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1630633000000|2021-09-03 01:36:40|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630633010000|2021-09-03 01:36:50|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630633020000|2021-09-03 01:37:00|6.15|5.15|6.16|5.16|6.16|5.16|6.15|5.15|0
1630633030000|2021-09-03 01:37:10|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630633060000|2021-09-03 01:37:40|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630633070000|2021-09-03 01:37:50|6.14|5.14|6.13|5.13|6.14|5.14|6.13|5.13|0
1630633080000|2021-09-03 01:38:00|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1630633100000|2021-09-03 01:38:20|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1630633110000|2021-09-03 01:38:30|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630633120000|2021-09-03 01:38:40|6.14|5.14|6.15|5.15|6.16|5.16|6.14|5.14|0
1630633130000|2021-09-03 01:38:50|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630633140000|2021-09-03 01:39:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630633170000|2021-09-03 01:39:30|6.19|5.19|6.17|5.17|6.19|5.19|6.17|5.17|0
1630633200000|2021-09-03 01:40:00|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630633250000|2021-09-03 01:40:50|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630633260000|2021-09-03 01:41:00|6.19|5.19|6.2|5.2|6.2|5.2|6.19|5.19|0
1630633270000|2021-09-03 01:41:10|6.19|5.19|6.2|5.2|6.2|5.2|6.19|5.19|0
1630633280000|2021-09-03 01:41:20|6.21|5.21|6.22|5.22|6.22|5.22|6.21|5.21|0
1630633290000|2021-09-03 01:41:30|6.24|5.24|6.24|5.24|6.24|5.24|6.24|5.24|0
1630633300000|2021-09-03 01:41:40|6.22|5.22|6.24|5.24|6.24|5.24|6.22|5.22|0
1630633320000|2021-09-03 01:42:00|6.23|5.23|6.22|5.22|6.24|5.24|6.22|5.22|0
1630633390000|2021-09-03 01:43:10|6.24|5.24|6.24|5.24|6.24|5.24|6.24|5.24|0
1630633410000|2021-09-03 01:43:30|6.25|5.25|6.24|5.24|6.25|5.25|6.24|5.24|0
1630633420000|2021-09-03 01:43:40|6.25|5.25|6.24|5.24|6.25|5.25|6.24|5.24|0
1630633430000|2021-09-03 01:43:50|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630633440000|2021-09-03 01:44:00|6.24|5.24|6.25|5.25|6.25|5.25|6.24|5.24|0
1630633450000|2021-09-03 01:44:10|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630633470000|2021-09-03 01:44:30|6.25|5.25|6.25|5.25|6.27|5.27|6.25|5.25|0
1630633480000|2021-09-03 01:44:40|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630633500000|2021-09-03 01:45:00|6.28|5.28|6.3|5.3|6.3|5.3|6.28|5.28|0
1630633510000|2021-09-03 01:45:10|6.28|5.28|6.28|5.28|6.3|5.3|6.28|5.28|0
1630633520000|2021-09-03 01:45:20|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630633540000|2021-09-03 01:45:40|6.26|5.26|6.25|5.25|6.26|5.26|6.25|5.25|0
1630633560000|2021-09-03 01:46:00|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630633590000|2021-09-03 01:46:30|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630633600000|2021-09-03 01:46:40|6.28|5.28|6.27|5.27|6.28|5.28|6.27|5.27|0
1630633610000|2021-09-03 01:46:50|6.25|5.25|6.25|5.25|6.25|5.25|6.25|5.25|0
1630633620000|2021-09-03 01:47:00|6.27|5.27|6.27|5.27|6.27|5.27|6.27|5.27|0
1630633660000|2021-09-03 01:47:40|6.26|5.26|6.23|5.23|6.26|5.26|6.23|5.23|0
1630633680000|2021-09-03 01:48:00|6.22|5.22|6.22|5.22|6.22|5.22|6.22|5.22|0
1630633710000|2021-09-03 01:48:30|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630633720000|2021-09-03 01:48:40|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630633740000|2021-09-03 01:49:00|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630633750000|2021-09-03 01:49:10|6.21|5.21|6.22|5.22|6.22|5.22|6.21|5.21|0
1630633760000|2021-09-03 01:49:20|6.21|5.21|6.18|5.18|6.21|5.21|6.18|5.18|0
1630633770000|2021-09-03 01:49:30|6.19|5.19|6.2|5.2|6.2|5.2|6.19|5.19|0
1630633780000|2021-09-03 01:49:40|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630633790000|2021-09-03 01:49:50|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630633810000|2021-09-03 01:50:10|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630633830000|2021-09-03 01:50:30|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630633840000|2021-09-03 01:50:40|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630633860000|2021-09-03 01:51:00|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1630633880000|2021-09-03 01:51:20|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630633890000|2021-09-03 01:51:30|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630633910000|2021-09-03 01:51:50|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630633920000|2021-09-03 01:52:00|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1630633940000|2021-09-03 01:52:20|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1630633960000|2021-09-03 01:52:40|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630633970000|2021-09-03 01:52:50|6.21|5.21|6.2|5.2|6.21|5.21|6.2|5.2|0
1630633990000|2021-09-03 01:53:10|6.18|5.18|6.2|5.2|6.2|5.2|6.18|5.18|0
1630634000000|2021-09-03 01:53:20|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630634010000|2021-09-03 01:53:30|6.19|5.19|6.2|5.2|6.2|5.2|6.18|5.18|0
1630634020000|2021-09-03 01:53:40|6.18|5.18|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634030000|2021-09-03 01:53:50|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1630634040000|2021-09-03 01:54:00|6.18|5.18|6.2|5.2|6.2|5.2|6.18|5.18|0
1630634050000|2021-09-03 01:54:10|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634060000|2021-09-03 01:54:20|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630634100000|2021-09-03 01:55:00|6.15|5.15|6.15|5.15|6.16|5.16|6.15|5.15|0
1630634120000|2021-09-03 01:55:20|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630634130000|2021-09-03 01:55:30|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1630634140000|2021-09-03 01:55:40|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630634150000|2021-09-03 01:55:50|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634180000|2021-09-03 01:56:20|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630634190000|2021-09-03 01:56:30|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630634210000|2021-09-03 01:56:50|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1630634220000|2021-09-03 01:57:00|6.16|5.16|6.16|5.16|6.16|5.16|6.15|5.15|0
1630634240000|2021-09-03 01:57:20|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634250000|2021-09-03 01:57:30|6.19|5.19|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634310000|2021-09-03 01:58:30|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634320000|2021-09-03 01:58:40|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630634330000|2021-09-03 01:58:50|6.18|5.18|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634340000|2021-09-03 01:59:00|6.21|5.21|6.19|5.19|6.21|5.21|6.19|5.19|0
1630634380000|2021-09-03 01:59:40|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634400000|2021-09-03 02:00:00|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630634410000|2021-09-03 02:00:10|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630634420000|2021-09-03 02:00:20|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634430000|2021-09-03 02:00:30|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630634470000|2021-09-03 02:01:10|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630634480000|2021-09-03 02:01:20|6.17|5.17|6.17|5.17|6.18|5.18|6.17|5.17|0
1630634490000|2021-09-03 02:01:30|6.18|5.18|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634500000|2021-09-03 02:01:40|6.18|5.18|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634550000|2021-09-03 02:02:30|6.18|5.18|6.19|5.19|6.19|5.19|6.18|5.18|0
1630634570000|2021-09-03 02:02:50|6.21|5.21|6.21|5.21|6.21|5.21|6.21|5.21|0
1630634590000|2021-09-03 02:03:10|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1630634630000|2021-09-03 02:03:50|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630634680000|2021-09-03 02:04:40|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630634700000|2021-09-03 02:05:00|6.15|5.15|6.16|5.16|6.16|5.16|6.14|5.14|0
1630634710000|2021-09-03 02:05:10|6.14|5.14|6.13|5.13|6.14|5.14|6.13|5.13|0
1630634720000|2021-09-03 02:05:20|6.14|5.14|6.13|5.13|6.14|5.14|6.13|5.13|0
1630634730000|2021-09-03 02:05:30|6.12|5.12|6.11|5.11|6.12|5.12|6.11|5.11|0
1630634740000|2021-09-03 02:05:40|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630634750000|2021-09-03 02:05:50|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1630634760000|2021-09-03 02:06:00|6.08|5.08|6.06|5.06|6.08|5.08|6.06|5.06|0
1630634770000|2021-09-03 02:06:10|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1630634780000|2021-09-03 02:06:20|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630634790000|2021-09-03 02:06:30|6.09|5.09|6.09|5.09|6.11|5.11|6.09|5.09|0
1630634800000|2021-09-03 02:06:40|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630634820000|2021-09-03 02:07:00|6.12|5.12|6.11|5.11|6.12|5.12|6.11|5.11|0
1630634840000|2021-09-03 02:07:20|6.12|5.12|6.11|5.11|6.12|5.12|6.11|5.11|0
1630634860000|2021-09-03 02:07:40|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1630634870000|2021-09-03 02:07:50|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630634880000|2021-09-03 02:08:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630634890000|2021-09-03 02:08:10|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630634900000|2021-09-03 02:08:20|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630634910000|2021-09-03 02:08:30|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630634920000|2021-09-03 02:08:40|6.08|5.08|6.06|5.06|6.08|5.08|6.06|5.06|0
1630634930000|2021-09-03 02:08:50|6.08|5.08|6.06|5.06|6.08|5.08|6.06|5.06|0
1630634940000|2021-09-03 02:09:00|6.08|5.08|6.09|5.09|6.09|5.09|6.07|5.07|0
1630634950000|2021-09-03 02:09:10|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1630634980000|2021-09-03 02:09:40|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635020000|2021-09-03 02:10:20|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630635030000|2021-09-03 02:10:30|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1630635040000|2021-09-03 02:10:40|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635050000|2021-09-03 02:10:50|6.06|5.06|6.07|5.07|6.07|5.07|6.06|5.06|0
1630635060000|2021-09-03 02:11:00|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630635080000|2021-09-03 02:11:20|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635100000|2021-09-03 02:11:40|6.09|5.09|6.07|5.07|6.09|5.09|6.07|5.07|0
1630635120000|2021-09-03 02:12:00|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630635140000|2021-09-03 02:12:20|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1630635160000|2021-09-03 02:12:40|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1630635190000|2021-09-03 02:13:10|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630635220000|2021-09-03 02:13:40|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1630635330000|2021-09-03 02:15:30|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630635370000|2021-09-03 02:16:10|6.1|5.1|6.09|5.09|6.1|5.1|6.09|5.09|0
1630635380000|2021-09-03 02:16:20|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635390000|2021-09-03 02:16:30|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630635410000|2021-09-03 02:16:50|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1630635450000|2021-09-03 02:17:30|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630635540000|2021-09-03 02:19:00|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1630635550000|2021-09-03 02:19:10|6.05|5.05|6.04|5.04|6.05|5.05|6.04|5.04|0
1630635560000|2021-09-03 02:19:20|6.05|5.05|6.05|5.05|6.05|5.05|6.04|5.04|0
1630635570000|2021-09-03 02:19:30|6.04|5.04|6.04|5.04|6.04|5.04|6.02|5.02|0
1630635590000|2021-09-03 02:19:50|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630635600000|2021-09-03 02:20:00|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1630635620000|2021-09-03 02:20:20|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630635650000|2021-09-03 02:20:50|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635670000|2021-09-03 02:21:10|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630635680000|2021-09-03 02:21:20|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635730000|2021-09-03 02:22:10|6.05|5.05|6.07|5.07|6.07|5.07|6.05|5.05|0
1630635770000|2021-09-03 02:22:50|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1630635780000|2021-09-03 02:23:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1630635810000|2021-09-03 02:23:30|6.04|5.04|6.05|5.05|6.05|5.05|6.04|5.04|0
1630635820000|2021-09-03 02:23:40|6.03|5.03|6.05|5.05|6.05|5.05|6.03|5.03|0
1630635840000|2021-09-03 02:24:00|6.03|5.03|6.03|5.03|6.03|5.03|6.03|5.03|0
1630635870000|2021-09-03 02:24:30|6.05|5.05|6.04|5.04|6.05|5.05|6.03|5.03|0
1630635880000|2021-09-03 02:24:40|6.03|5.03|6.03|5.03|6.03|5.03|6.03|5.03|0
1630635890000|2021-09-03 02:24:50|6.05|5.05|6.03|5.03|6.05|5.05|6.03|5.03|0
1630635900000|2021-09-03 02:25:00|6.04|5.04|6.04|5.04|6.04|5.04|6.03|5.03|0
1630635910000|2021-09-03 02:25:10|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630635920000|2021-09-03 02:25:20|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630635960000|2021-09-03 02:26:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1630635980000|2021-09-03 02:26:20|6.07|5.07|6.06|5.06|6.07|5.07|6.06|5.06|0
1630636000000|2021-09-03 02:26:40|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1630636010000|2021-09-03 02:26:50|6.06|5.06|6.06|5.06|6.06|5.06|6.05|5.05|0
1630636030000|2021-09-03 02:27:10|6.08|5.08|6.08|5.08|6.08|5.08|6.07|5.07|0
1630636040000|2021-09-03 02:27:20|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630636060000|2021-09-03 02:27:40|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1630636080000|2021-09-03 02:28:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1630636090000|2021-09-03 02:28:10|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636100000|2021-09-03 02:28:20|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1630636130000|2021-09-03 02:28:50|6.09|5.09|6.09|5.09|6.1|5.1|6.09|5.09|0
1630636140000|2021-09-03 02:29:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636150000|2021-09-03 02:29:10|6.07|5.07|6.06|5.06|6.07|5.07|6.06|5.06|0
1630636160000|2021-09-03 02:29:20|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1630636170000|2021-09-03 02:29:30|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630636180000|2021-09-03 02:29:40|6.07|5.07|6.06|5.06|6.07|5.07|6.06|5.06|0
1630636200000|2021-09-03 02:30:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636210000|2021-09-03 02:30:10|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630636230000|2021-09-03 02:30:30|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636240000|2021-09-03 02:30:40|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630636250000|2021-09-03 02:30:50|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1630636270000|2021-09-03 02:31:10|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630636320000|2021-09-03 02:32:00|6.09|5.09|6.1|5.1|6.1|5.1|6.09|5.09|0
1630636330000|2021-09-03 02:32:10|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630636340000|2021-09-03 02:32:20|6.11|5.11|6.11|5.11|6.11|5.11|6.11|5.11|0
1630636350000|2021-09-03 02:32:30|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630636410000|2021-09-03 02:33:30|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636420000|2021-09-03 02:33:40|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1630636430000|2021-09-03 02:33:50|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1630636440000|2021-09-03 02:34:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1630636470000|2021-09-03 02:34:30|6.06|5.06|6.06|5.06|6.06|5.06|6.06|5.06|0
1630636480000|2021-09-03 02:34:40|6.05|5.05|6.04|5.04|6.05|5.05|6.04|5.04|0
1630636490000|2021-09-03 02:34:50|6.03|5.03|6.04|5.04|6.04|5.04|6.03|5.03|0
1630636500000|2021-09-03 02:35:00|6.03|5.03|6.04|5.04|6.04|5.04|6.03|5.03|0
1630636510000|2021-09-03 02:35:10|6.03|5.03|6.03|5.03|6.04|5.04|6.03|5.03|0
1630636530000|2021-09-03 02:35:30|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1630636710000|2021-09-03 02:38:30|6.01|5.01|6|5|6.01|5.01|6|5|0
1630636720000|2021-09-03 02:38:40|5.99|4.99|5.99|4.99|5.99|4.99|5.99|4.99|0
1630636730000|2021-09-03 02:38:50|5.98|4.98|5.98|4.98|5.98|4.98|5.98|4.98|0
1630636740000|2021-09-03 02:39:00|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630636770000|2021-09-03 02:39:30|5.98|4.98|5.98|4.98|5.98|4.98|5.98|4.98|0
1630636820000|2021-09-03 02:40:20|5.99|4.99|5.99|4.99|5.99|4.99|5.99|4.99|0
1630636860000|2021-09-03 02:41:00|5.98|4.98|5.98|4.98|5.98|4.98|5.98|4.98|0
1630636880000|2021-09-03 02:41:20|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630636900000|2021-09-03 02:41:40|5.97|4.97|5.97|4.97|5.97|4.97|5.97|4.97|0
1630636910000|2021-09-03 02:41:50|5.98|4.98|5.96|4.96|5.98|4.98|5.96|4.96|0
1630636970000|2021-09-03 02:42:50|5.97|4.97|5.98|4.98|5.98|4.98|5.97|4.97|0
1630637000000|2021-09-03 02:43:20|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630637010000|2021-09-03 02:43:30|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1630637040000|2021-09-03 02:44:00|5.96|4.96|5.95|4.95|5.96|4.96|5.95|4.95|0
1630637050000|2021-09-03 02:44:10|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630637060000|2021-09-03 02:44:20|5.95|4.95|5.94|4.94|5.96|4.96|5.94|4.94|0
1630637090000|2021-09-03 02:44:50|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630637100000|2021-09-03 02:45:00|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1630637110000|2021-09-03 02:45:10|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1630637130000|2021-09-03 02:45:30|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1630637160000|2021-09-03 02:46:00|5.88|4.88|5.9|4.9|5.9|4.9|5.88|4.88|0
1630637170000|2021-09-03 02:46:10|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637180000|2021-09-03 02:46:20|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1630637200000|2021-09-03 02:46:40|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637210000|2021-09-03 02:46:50|5.9|4.9|5.9|4.9|5.9|4.9|5.88|4.88|0
1630637220000|2021-09-03 02:47:00|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637230000|2021-09-03 02:47:10|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1630637240000|2021-09-03 02:47:20|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1630637250000|2021-09-03 02:47:30|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637260000|2021-09-03 02:47:40|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1630637270000|2021-09-03 02:47:50|5.88|4.88|5.87|4.87|5.88|4.88|5.87|4.87|0
1630637280000|2021-09-03 02:48:00|5.88|4.88|5.88|4.88|5.88|4.88|5.86|4.86|0
1630637320000|2021-09-03 02:48:40|5.89|4.89|5.88|4.88|5.89|4.89|5.88|4.88|0
1630637330000|2021-09-03 02:48:50|5.9|4.9|5.88|4.88|5.9|4.9|5.88|4.88|0
1630637340000|2021-09-03 02:49:00|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1630637350000|2021-09-03 02:49:10|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637380000|2021-09-03 02:49:40|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1630637390000|2021-09-03 02:49:50|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637400000|2021-09-03 02:50:00|5.89|4.89|5.88|4.88|5.89|4.89|5.88|4.88|0
1630637410000|2021-09-03 02:50:10|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1630637420000|2021-09-03 02:50:20|5.87|4.87|5.88|4.88|5.88|4.88|5.87|4.87|0
1630637430000|2021-09-03 02:50:30|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1630637440000|2021-09-03 02:50:40|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1630637450000|2021-09-03 02:50:50|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1630637470000|2021-09-03 02:51:10|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1630637480000|2021-09-03 02:51:20|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1630637490000|2021-09-03 02:51:30|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1630637500000|2021-09-03 02:51:40|5.83|4.83|5.83|4.83|5.83|4.83|5.83|4.83|0
1630637510000|2021-09-03 02:51:50|5.82|4.82|5.83|4.83|5.83|4.83|5.82|4.82|0
1630637520000|2021-09-03 02:52:00|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1630637530000|2021-09-03 02:52:10|5.83|4.83|5.83|4.83|5.83|4.83|5.83|4.83|0
1630637540000|2021-09-03 02:52:20|5.82|4.82|5.82|4.82|5.83|4.83|5.82|4.82|0
1630637550000|2021-09-03 02:52:30|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1630637560000|2021-09-03 02:52:40|5.82|4.82|5.82|4.82|5.82|4.82|5.82|4.82|0
1630637580000|2021-09-03 02:53:00|5.81|4.81|5.8|4.8|5.81|4.81|5.8|4.8|0
1630637590000|2021-09-03 02:53:10|5.82|4.82|5.82|4.82|5.82|4.82|5.82|4.82|0
1630637600000|2021-09-03 02:53:20|5.8|4.8|5.79|4.79|5.8|4.8|5.79|4.79|0
1630637610000|2021-09-03 02:53:30|5.78|4.78|5.78|4.78|5.78|4.78|5.78|4.78|0
1630637630000|2021-09-03 02:53:50|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1630637640000|2021-09-03 02:54:00|5.78|4.78|5.8|4.8|5.8|4.8|5.78|4.78|0
1630637650000|2021-09-03 02:54:10|5.78|4.78|5.78|4.78|5.8|4.8|5.78|4.78|0
1630637660000|2021-09-03 02:54:20|5.79|4.79|5.8|4.8|5.8|4.8|5.79|4.79|0
1630637690000|2021-09-03 02:54:50|5.78|4.78|5.8|4.8|5.8|4.8|5.78|4.78|0
1630637740000|2021-09-03 02:55:40|5.78|4.78|5.78|4.78|5.78|4.78|5.78|4.78|0
1630637750000|2021-09-03 02:55:50|5.8|4.8|5.78|4.78|5.8|4.8|5.78|4.78|0
1630637790000|2021-09-03 02:56:30|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630637800000|2021-09-03 02:56:40|5.78|4.78|5.75|4.75|5.78|4.78|5.75|4.75|0
1630637820000|2021-09-03 02:57:00|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630637830000|2021-09-03 02:57:10|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630637840000|2021-09-03 02:57:20|5.77|4.77|5.75|4.75|5.77|4.77|5.75|4.75|0
1630637850000|2021-09-03 02:57:30|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630637860000|2021-09-03 02:57:40|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630637880000|2021-09-03 02:58:00|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630637890000|2021-09-03 02:58:10|5.74|4.74|5.75|4.75|5.75|4.75|5.74|4.74|0
1630637900000|2021-09-03 02:58:20|5.74|4.74|5.75|4.75|5.75|4.75|5.74|4.74|0
1630637910000|2021-09-03 02:58:30|5.76|4.76|5.74|4.74|5.76|4.76|5.74|4.74|0
1630637920000|2021-09-03 02:58:40|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630637940000|2021-09-03 02:59:00|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630637950000|2021-09-03 02:59:10|5.69|4.69|5.66|4.66|5.69|4.69|5.66|4.66|0
1630637960000|2021-09-03 02:59:20|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630637970000|2021-09-03 02:59:30|5.67|4.67|5.66|4.66|5.67|4.67|5.66|4.66|0
1630637980000|2021-09-03 02:59:40|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1630637990000|2021-09-03 02:59:50|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1630638000000|2021-09-03 03:00:00|5.62|4.62|5.6|4.6|5.62|4.62|5.6|4.6|0
1630638010000|2021-09-03 03:00:10|5.62|4.62|5.59|4.59|5.62|4.62|5.59|4.59|0
1630638020000|2021-09-03 03:00:20|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630638030000|2021-09-03 03:00:30|5.61|4.61|5.62|4.62|5.62|4.62|5.61|4.61|0
1630638040000|2021-09-03 03:00:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630638050000|2021-09-03 03:00:50|5.62|4.62|5.64|4.64|5.65|4.65|5.62|4.62|0
1630638060000|2021-09-03 03:01:00|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630638070000|2021-09-03 03:01:10|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630638080000|2021-09-03 03:01:20|5.65|4.65|5.65|4.65|5.66|4.66|5.65|4.65|0
1630638090000|2021-09-03 03:01:30|5.63|4.63|5.65|4.65|5.65|4.65|5.63|4.63|0
1630638100000|2021-09-03 03:01:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630638110000|2021-09-03 03:01:50|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1630638120000|2021-09-03 03:02:00|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630638130000|2021-09-03 03:02:10|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630638140000|2021-09-03 03:02:20|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630638150000|2021-09-03 03:02:30|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630638160000|2021-09-03 03:02:40|5.68|4.68|5.69|4.69|5.69|4.69|5.68|4.68|0
1630638170000|2021-09-03 03:02:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638210000|2021-09-03 03:03:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630638220000|2021-09-03 03:03:40|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1630638230000|2021-09-03 03:03:50|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630638250000|2021-09-03 03:04:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630638260000|2021-09-03 03:04:20|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630638270000|2021-09-03 03:04:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630638280000|2021-09-03 03:04:40|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1630638300000|2021-09-03 03:05:00|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638310000|2021-09-03 03:05:10|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630638320000|2021-09-03 03:05:20|5.7|4.7|5.69|4.69|5.7|4.7|5.69|4.69|0
1630638340000|2021-09-03 03:05:40|5.7|4.7|5.69|4.69|5.7|4.7|5.69|4.69|0
1630638350000|2021-09-03 03:05:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638360000|2021-09-03 03:06:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630638380000|2021-09-03 03:06:20|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630638430000|2021-09-03 03:07:10|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630638460000|2021-09-03 03:07:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638470000|2021-09-03 03:07:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630638500000|2021-09-03 03:08:20|5.7|4.7|5.7|4.7|5.7|4.7|5.69|4.69|0
1630638520000|2021-09-03 03:08:40|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630638540000|2021-09-03 03:09:00|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638570000|2021-09-03 03:09:30|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630638580000|2021-09-03 03:09:40|5.72|4.72|5.73|4.73|5.73|4.73|5.72|4.72|0
1630638590000|2021-09-03 03:09:50|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630638600000|2021-09-03 03:10:00|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1630638610000|2021-09-03 03:10:10|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630638620000|2021-09-03 03:10:20|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630638630000|2021-09-03 03:10:30|5.71|4.71|5.73|4.73|5.73|4.73|5.71|4.71|0
1630638640000|2021-09-03 03:10:40|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630638670000|2021-09-03 03:11:10|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630638680000|2021-09-03 03:11:20|5.72|4.72|5.73|4.73|5.73|4.73|5.72|4.72|0
1630638690000|2021-09-03 03:11:30|5.71|4.71|5.71|4.71|5.73|4.73|5.71|4.71|0
1630638700000|2021-09-03 03:11:40|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630638710000|2021-09-03 03:11:50|5.71|4.71|5.71|4.71|5.73|4.73|5.71|4.71|0
1630638770000|2021-09-03 03:12:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638800000|2021-09-03 03:13:20|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630638810000|2021-09-03 03:13:30|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638850000|2021-09-03 03:14:10|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630638890000|2021-09-03 03:14:50|5.7|4.7|5.71|4.71|5.71|4.71|5.7|4.7|0
1630638910000|2021-09-03 03:15:10|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630638940000|2021-09-03 03:15:40|5.69|4.69|5.68|4.68|5.69|4.69|5.68|4.68|0
1630638970000|2021-09-03 03:16:10|5.69|4.69|5.7|4.7|5.7|4.7|5.69|4.69|0
1630639020000|2021-09-03 03:17:00|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639040000|2021-09-03 03:17:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630639050000|2021-09-03 03:17:30|5.71|4.71|5.7|4.7|5.71|4.71|5.7|4.7|0
1630639060000|2021-09-03 03:17:40|5.71|4.71|5.7|4.7|5.71|4.71|5.7|4.7|0
1630639100000|2021-09-03 03:18:20|5.71|4.71|5.7|4.7|5.71|4.71|5.7|4.7|0
1630639120000|2021-09-03 03:18:40|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639150000|2021-09-03 03:19:10|5.72|4.72|5.74|4.74|5.74|4.74|5.72|4.72|0
1630639160000|2021-09-03 03:19:20|5.76|4.76|5.75|4.75|5.76|4.76|5.75|4.75|0
1630639170000|2021-09-03 03:19:30|5.77|4.77|5.75|4.75|5.77|4.77|5.75|4.75|0
1630639200000|2021-09-03 03:20:00|5.76|4.76|5.75|4.75|5.77|4.77|5.75|4.75|0
1630639250000|2021-09-03 03:20:50|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630639270000|2021-09-03 03:21:10|5.72|4.72|5.74|4.74|5.74|4.74|5.72|4.72|0
1630639280000|2021-09-03 03:21:20|5.72|4.72|5.74|4.74|5.74|4.74|5.72|4.72|0
1630639290000|2021-09-03 03:21:30|5.72|4.72|5.72|4.72|5.72|4.72|5.71|4.71|0
1630639300000|2021-09-03 03:21:40|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639330000|2021-09-03 03:22:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639360000|2021-09-03 03:22:40|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630639390000|2021-09-03 03:23:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639400000|2021-09-03 03:23:20|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639410000|2021-09-03 03:23:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639440000|2021-09-03 03:24:00|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639470000|2021-09-03 03:24:30|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630639490000|2021-09-03 03:24:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630639500000|2021-09-03 03:25:00|5.71|4.71|5.69|4.69|5.71|4.71|5.69|4.69|0
1630639510000|2021-09-03 03:25:10|5.71|4.71|5.71|4.71|5.71|4.71|5.69|4.69|0
1630639520000|2021-09-03 03:25:20|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630639530000|2021-09-03 03:25:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639540000|2021-09-03 03:25:40|5.71|4.71|5.72|4.72|5.72|4.72|5.71|4.71|0
1630639550000|2021-09-03 03:25:50|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630639560000|2021-09-03 03:26:00|5.72|4.72|5.74|4.74|5.74|4.74|5.72|4.72|0
1630639570000|2021-09-03 03:26:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639580000|2021-09-03 03:26:20|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630639590000|2021-09-03 03:26:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639610000|2021-09-03 03:26:50|5.71|4.71|5.71|4.71|5.72|4.72|5.71|4.71|0
1630639620000|2021-09-03 03:27:00|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639680000|2021-09-03 03:28:00|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630639720000|2021-09-03 03:28:40|5.72|4.72|5.73|4.73|5.73|4.73|5.72|4.72|0
1630639740000|2021-09-03 03:29:00|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639760000|2021-09-03 03:29:20|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1630639800000|2021-09-03 03:30:00|5.71|4.71|5.72|4.72|5.73|4.73|5.71|4.71|0
1630639810000|2021-09-03 03:30:10|5.73|4.73|5.73|4.73|5.73|4.73|5.72|4.72|0
1630639830000|2021-09-03 03:30:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630639850000|2021-09-03 03:30:50|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630639860000|2021-09-03 03:31:00|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630639880000|2021-09-03 03:31:20|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630639890000|2021-09-03 03:31:30|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630639910000|2021-09-03 03:31:50|5.73|4.73|5.73|4.73|5.75|4.75|5.73|4.73|0
1630639920000|2021-09-03 03:32:00|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630639930000|2021-09-03 03:32:10|5.76|4.76|5.73|4.73|5.76|4.76|5.73|4.73|0
1630639940000|2021-09-03 03:32:20|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630639990000|2021-09-03 03:33:10|5.76|4.76|5.75|4.75|5.76|4.76|5.75|4.75|0
1630640000000|2021-09-03 03:33:20|5.76|4.76|5.75|4.75|5.76|4.76|5.75|4.75|0
1630640080000|2021-09-03 03:34:40|5.74|4.74|5.73|4.73|5.74|4.74|5.73|4.73|0
1630640100000|2021-09-03 03:35:00|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640110000|2021-09-03 03:35:10|5.74|4.74|5.73|4.73|5.75|4.75|5.73|4.73|0
1630640130000|2021-09-03 03:35:30|5.75|4.75|5.75|4.75|5.75|4.75|5.74|4.74|0
1630640180000|2021-09-03 03:36:20|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640200000|2021-09-03 03:36:40|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640210000|2021-09-03 03:36:50|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640220000|2021-09-03 03:37:00|5.77|4.77|5.76|4.76|5.77|4.77|5.76|4.76|0
1630640230000|2021-09-03 03:37:10|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640240000|2021-09-03 03:37:20|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640250000|2021-09-03 03:37:30|5.76|4.76|5.77|4.77|5.77|4.77|5.76|4.76|0
1630640260000|2021-09-03 03:37:40|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640270000|2021-09-03 03:37:50|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630640300000|2021-09-03 03:38:20|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1630640310000|2021-09-03 03:38:30|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1630640320000|2021-09-03 03:38:40|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1630640340000|2021-09-03 03:39:00|5.8|4.8|5.79|4.79|5.8|4.8|5.79|4.79|0
1630640360000|2021-09-03 03:39:20|5.8|4.8|5.79|4.79|5.8|4.8|5.79|4.79|0
1630640370000|2021-09-03 03:39:30|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630640380000|2021-09-03 03:39:40|5.79|4.79|5.77|4.77|5.79|4.79|5.77|4.77|0
1630640390000|2021-09-03 03:39:50|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640400000|2021-09-03 03:40:00|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630640410000|2021-09-03 03:40:10|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640420000|2021-09-03 03:40:20|5.77|4.77|5.77|4.77|5.77|4.77|5.76|4.76|0
1630640450000|2021-09-03 03:40:50|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640470000|2021-09-03 03:41:10|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640490000|2021-09-03 03:41:30|5.76|4.76|5.74|4.74|5.76|4.76|5.74|4.74|0
1630640500000|2021-09-03 03:41:40|5.73|4.73|5.73|4.73|5.74|4.74|5.73|4.73|0
1630640510000|2021-09-03 03:41:50|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640520000|2021-09-03 03:42:00|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640530000|2021-09-03 03:42:10|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640540000|2021-09-03 03:42:20|5.75|4.75|5.76|4.76|5.76|4.76|5.74|4.74|0
1630640580000|2021-09-03 03:43:00|5.74|4.74|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640590000|2021-09-03 03:43:10|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640610000|2021-09-03 03:43:30|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1630640620000|2021-09-03 03:43:40|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1630640670000|2021-09-03 03:44:30|5.75|4.75|5.74|4.74|5.76|4.76|5.74|4.74|0
1630640680000|2021-09-03 03:44:40|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630640690000|2021-09-03 03:44:50|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640700000|2021-09-03 03:45:00|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640710000|2021-09-03 03:45:10|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630640730000|2021-09-03 03:45:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630640750000|2021-09-03 03:45:50|5.73|4.73|5.74|4.74|5.74|4.74|5.73|4.73|0
1630640760000|2021-09-03 03:46:00|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640770000|2021-09-03 03:46:10|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640780000|2021-09-03 03:46:20|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640820000|2021-09-03 03:47:00|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640860000|2021-09-03 03:47:40|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640870000|2021-09-03 03:47:50|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1630640880000|2021-09-03 03:48:00|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640890000|2021-09-03 03:48:10|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1630640910000|2021-09-03 03:48:30|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630640920000|2021-09-03 03:48:40|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640940000|2021-09-03 03:49:00|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630640960000|2021-09-03 03:49:20|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630640970000|2021-09-03 03:49:30|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1630641000000|2021-09-03 03:50:00|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630641020000|2021-09-03 03:50:20|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630641030000|2021-09-03 03:50:30|5.73|4.73|5.74|4.74|5.74|4.74|5.73|4.73|0
1630641040000|2021-09-03 03:50:40|5.72|4.72|5.72|4.72|5.73|4.73|5.72|4.72|0
1630641060000|2021-09-03 03:51:00|5.71|4.71|5.72|4.72|5.72|4.72|5.71|4.71|0
1630641090000|2021-09-03 03:51:30|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1630641120000|2021-09-03 03:52:00|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1630641200000|2021-09-03 03:53:20|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630641210000|2021-09-03 03:53:30|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630641250000|2021-09-03 03:54:10|5.71|4.71|5.72|4.72|5.72|4.72|5.71|4.71|0
1630641260000|2021-09-03 03:54:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641280000|2021-09-03 03:54:40|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630641290000|2021-09-03 03:54:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641310000|2021-09-03 03:55:10|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630641330000|2021-09-03 03:55:30|5.68|4.68|5.69|4.69|5.69|4.69|5.68|4.68|0
1630641350000|2021-09-03 03:55:50|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630641360000|2021-09-03 03:56:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630641370000|2021-09-03 03:56:10|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630641380000|2021-09-03 03:56:20|5.69|4.69|5.69|4.69|5.69|4.69|5.67|4.67|0
1630641460000|2021-09-03 03:57:40|5.67|4.67|5.67|4.67|5.69|4.69|5.67|4.67|0
1630641480000|2021-09-03 03:58:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630641490000|2021-09-03 03:58:10|5.67|4.67|5.69|4.69|5.69|4.69|5.67|4.67|0
1630641510000|2021-09-03 03:58:30|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641520000|2021-09-03 03:58:40|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630641530000|2021-09-03 03:58:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630641540000|2021-09-03 03:59:00|5.7|4.7|5.69|4.69|5.7|4.7|5.69|4.69|0
1630641580000|2021-09-03 03:59:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641590000|2021-09-03 03:59:50|5.69|4.69|5.7|4.7|5.7|4.7|5.69|4.69|0
1630641650000|2021-09-03 04:00:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630641660000|2021-09-03 04:01:00|5.7|4.7|5.7|4.7|5.7|4.7|5.69|4.69|0
1630641670000|2021-09-03 04:01:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630641700000|2021-09-03 04:01:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641760000|2021-09-03 04:02:40|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630641770000|2021-09-03 04:02:50|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1630641780000|2021-09-03 04:03:00|5.71|4.71|5.71|4.71|5.72|4.72|5.71|4.71|0
1630641820000|2021-09-03 04:03:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630641850000|2021-09-03 04:04:10|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630641900000|2021-09-03 04:05:00|5.69|4.69|5.7|4.7|5.7|4.7|5.68|4.68|0
1630641930000|2021-09-03 04:05:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630641940000|2021-09-03 04:05:40|5.69|4.69|5.68|4.68|5.69|4.69|5.68|4.68|0
1630642030000|2021-09-03 04:07:10|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630642040000|2021-09-03 04:07:20|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642080000|2021-09-03 04:08:00|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630642090000|2021-09-03 04:08:10|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642120000|2021-09-03 04:08:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630642150000|2021-09-03 04:09:10|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630642160000|2021-09-03 04:09:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630642180000|2021-09-03 04:09:40|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642200000|2021-09-03 04:10:00|5.7|4.7|5.68|4.68|5.7|4.7|5.68|4.68|0
1630642240000|2021-09-03 04:10:40|5.67|4.67|5.67|4.67|5.68|4.68|5.67|4.67|0
1630642250000|2021-09-03 04:10:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642270000|2021-09-03 04:11:10|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630642310000|2021-09-03 04:11:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642330000|2021-09-03 04:12:10|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642360000|2021-09-03 04:12:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642490000|2021-09-03 04:14:50|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1630642530000|2021-09-03 04:15:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642560000|2021-09-03 04:16:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642740000|2021-09-03 04:19:00|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642760000|2021-09-03 04:19:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642790000|2021-09-03 04:19:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630642800000|2021-09-03 04:20:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642870000|2021-09-03 04:21:10|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630642880000|2021-09-03 04:21:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630642900000|2021-09-03 04:21:40|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630642950000|2021-09-03 04:22:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643060000|2021-09-03 04:24:20|5.63|4.63|5.6|4.6|5.63|4.63|5.6|4.6|0
1630643070000|2021-09-03 04:24:30|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630643080000|2021-09-03 04:24:40|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630643110000|2021-09-03 04:25:10|5.58|4.58|5.59|4.59|5.6|4.6|5.58|4.58|0
1630643120000|2021-09-03 04:25:20|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630643180000|2021-09-03 04:26:20|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630643220000|2021-09-03 04:27:00|5.58|4.58|5.6|4.6|5.6|4.6|5.58|4.58|0
1630643260000|2021-09-03 04:27:40|5.59|4.59|5.58|4.58|5.59|4.59|5.58|4.58|0
1630643300000|2021-09-03 04:28:20|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630643310000|2021-09-03 04:28:30|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630643330000|2021-09-03 04:28:50|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630643340000|2021-09-03 04:29:00|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630643370000|2021-09-03 04:29:30|5.59|4.59|5.58|4.58|5.59|4.59|5.58|4.58|0
1630643380000|2021-09-03 04:29:40|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630643410000|2021-09-03 04:30:10|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630643440000|2021-09-03 04:30:40|5.6|4.6|5.61|4.61|5.61|4.61|5.6|4.6|0
1630643450000|2021-09-03 04:30:50|5.6|4.6|5.6|4.6|5.6|4.6|5.59|4.59|0
1630643460000|2021-09-03 04:31:00|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630643470000|2021-09-03 04:31:10|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643510000|2021-09-03 04:31:50|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630643540000|2021-09-03 04:32:20|5.59|4.59|5.61|4.61|5.61|4.61|5.59|4.59|0
1630643570000|2021-09-03 04:32:50|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1630643590000|2021-09-03 04:33:10|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643600000|2021-09-03 04:33:20|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630643610000|2021-09-03 04:33:30|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643630000|2021-09-03 04:33:50|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630643640000|2021-09-03 04:34:00|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643690000|2021-09-03 04:34:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643700000|2021-09-03 04:35:00|5.63|4.63|5.63|4.63|5.63|4.63|5.62|4.62|0
1630643710000|2021-09-03 04:35:10|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643770000|2021-09-03 04:36:10|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630643780000|2021-09-03 04:36:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643790000|2021-09-03 04:36:30|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643800000|2021-09-03 04:36:40|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643810000|2021-09-03 04:36:50|5.63|4.63|5.62|4.62|5.63|4.63|5.62|4.62|0
1630643820000|2021-09-03 04:37:00|5.64|4.64|5.62|4.62|5.64|4.64|5.62|4.62|0
1630643840000|2021-09-03 04:37:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630643920000|2021-09-03 04:38:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630643950000|2021-09-03 04:39:10|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630643960000|2021-09-03 04:39:20|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630644010000|2021-09-03 04:40:10|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630644050000|2021-09-03 04:40:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644060000|2021-09-03 04:41:00|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630644080000|2021-09-03 04:41:20|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630644110000|2021-09-03 04:41:50|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630644120000|2021-09-03 04:42:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644140000|2021-09-03 04:42:20|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1630644310000|2021-09-03 04:45:10|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630644320000|2021-09-03 04:45:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644330000|2021-09-03 04:45:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630644360000|2021-09-03 04:46:00|5.66|4.66|5.68|4.68|5.68|4.68|5.66|4.66|0
1630644370000|2021-09-03 04:46:10|5.67|4.67|5.66|4.66|5.67|4.67|5.66|4.66|0
1630644420000|2021-09-03 04:47:00|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630644430000|2021-09-03 04:47:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644450000|2021-09-03 04:47:30|5.67|4.67|5.66|4.66|5.67|4.67|5.66|4.66|0
1630644460000|2021-09-03 04:47:40|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630644520000|2021-09-03 04:48:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644560000|2021-09-03 04:49:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630644570000|2021-09-03 04:49:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644590000|2021-09-03 04:49:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630644620000|2021-09-03 04:50:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644630000|2021-09-03 04:50:30|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630644640000|2021-09-03 04:50:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644650000|2021-09-03 04:50:50|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630644660000|2021-09-03 04:51:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630644730000|2021-09-03 04:52:10|5.64|4.64|5.65|4.65|5.65|4.65|5.64|4.64|0
1630644740000|2021-09-03 04:52:20|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630644770000|2021-09-03 04:52:50|5.65|4.65|5.64|4.64|5.66|4.66|5.64|4.64|0
1630644790000|2021-09-03 04:53:10|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630644820000|2021-09-03 04:53:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630644880000|2021-09-03 04:54:40|5.62|4.62|5.63|4.63|5.63|4.63|5.61|4.61|0
1630644920000|2021-09-03 04:55:20|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630644950000|2021-09-03 04:55:50|5.61|4.61|5.63|4.63|5.63|4.63|5.61|4.61|0
1630644980000|2021-09-03 04:56:20|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630645000000|2021-09-03 04:56:40|5.64|4.64|5.62|4.62|5.64|4.64|5.62|4.62|0
1630645010000|2021-09-03 04:56:50|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630645090000|2021-09-03 04:58:10|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630645100000|2021-09-03 04:58:20|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630645130000|2021-09-03 04:58:50|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630645160000|2021-09-03 04:59:20|5.6|4.6|5.61|4.61|5.61|4.61|5.6|4.6|0
1630645190000|2021-09-03 04:59:50|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630645210000|2021-09-03 05:00:10|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630645220000|2021-09-03 05:00:20|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630645230000|2021-09-03 05:00:30|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630645240000|2021-09-03 05:00:40|5.59|4.59|5.61|4.61|5.61|4.61|5.59|4.59|0
1630645270000|2021-09-03 05:01:10|5.59|4.59|5.61|4.61|5.61|4.61|5.59|4.59|0
1630645290000|2021-09-03 05:01:30|5.6|4.6|5.61|4.61|5.61|4.61|5.6|4.6|0
1630645300000|2021-09-03 05:01:40|5.6|4.6|5.58|4.58|5.6|4.6|5.58|4.58|0
1630645310000|2021-09-03 05:01:50|5.56|4.56|5.55|4.55|5.56|4.56|5.55|4.55|0
1630645320000|2021-09-03 05:02:00|5.56|4.56|5.55|4.55|5.56|4.56|5.55|4.55|0
1630645330000|2021-09-03 05:02:10|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630645370000|2021-09-03 05:02:50|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630645390000|2021-09-03 05:03:10|5.56|4.56|5.58|4.58|5.58|4.58|5.56|4.56|0
1630645400000|2021-09-03 05:03:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630645420000|2021-09-03 05:03:40|5.57|4.57|5.58|4.58|5.58|4.58|5.57|4.57|0
1630645430000|2021-09-03 05:03:50|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630645440000|2021-09-03 05:04:00|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630645460000|2021-09-03 05:04:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630645480000|2021-09-03 05:04:40|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1630645500000|2021-09-03 05:05:00|5.55|4.55|5.56|4.56|5.56|4.56|5.55|4.55|0
1630645510000|2021-09-03 05:05:10|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630645520000|2021-09-03 05:05:20|5.56|4.56|5.56|4.56|5.58|4.58|5.56|4.56|0
1630645530000|2021-09-03 05:05:30|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630645540000|2021-09-03 05:05:40|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630645550000|2021-09-03 05:05:50|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630645620000|2021-09-03 05:07:00|5.62|4.62|5.6|4.6|5.62|4.62|5.6|4.6|0
1630645630000|2021-09-03 05:07:10|5.61|4.61|5.6|4.6|5.61|4.61|5.6|4.6|0
1630645660000|2021-09-03 05:07:40|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630645670000|2021-09-03 05:07:50|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630645680000|2021-09-03 05:08:00|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630645700000|2021-09-03 05:08:20|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630645710000|2021-09-03 05:08:30|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630645720000|2021-09-03 05:08:40|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630645730000|2021-09-03 05:08:50|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630645740000|2021-09-03 05:09:00|5.65|4.65|5.63|4.63|5.65|4.65|5.63|4.63|0
1630645760000|2021-09-03 05:09:20|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630645770000|2021-09-03 05:09:30|5.63|4.63|5.62|4.62|5.63|4.63|5.62|4.62|0
1630645780000|2021-09-03 05:09:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630645820000|2021-09-03 05:10:20|5.64|4.64|5.65|4.65|5.65|4.65|5.64|4.64|0
1630645860000|2021-09-03 05:11:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630645870000|2021-09-03 05:11:10|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1630645890000|2021-09-03 05:11:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630645900000|2021-09-03 05:11:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630645910000|2021-09-03 05:11:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630645930000|2021-09-03 05:12:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630645940000|2021-09-03 05:12:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630645950000|2021-09-03 05:12:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630645980000|2021-09-03 05:13:00|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1630645990000|2021-09-03 05:13:10|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630646010000|2021-09-03 05:13:30|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630646060000|2021-09-03 05:14:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646070000|2021-09-03 05:14:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630646090000|2021-09-03 05:14:50|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630646120000|2021-09-03 05:15:20|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1630646140000|2021-09-03 05:15:40|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630646150000|2021-09-03 05:15:50|5.66|4.66|5.64|4.64|5.66|4.66|5.64|4.64|0
1630646160000|2021-09-03 05:16:00|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646180000|2021-09-03 05:16:20|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630646250000|2021-09-03 05:17:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646260000|2021-09-03 05:17:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646300000|2021-09-03 05:18:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646310000|2021-09-03 05:18:30|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646340000|2021-09-03 05:19:00|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646370000|2021-09-03 05:19:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630646380000|2021-09-03 05:19:40|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646410000|2021-09-03 05:20:10|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646420000|2021-09-03 05:20:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646460000|2021-09-03 05:21:00|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630646490000|2021-09-03 05:21:30|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1630646530000|2021-09-03 05:22:10|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646560000|2021-09-03 05:22:40|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630646570000|2021-09-03 05:22:50|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630646580000|2021-09-03 05:23:00|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630646600000|2021-09-03 05:23:20|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630646610000|2021-09-03 05:23:30|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630646670000|2021-09-03 05:24:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646710000|2021-09-03 05:25:10|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630646720000|2021-09-03 05:25:20|5.62|4.62|5.64|4.64|5.64|4.64|5.62|4.62|0
1630646730000|2021-09-03 05:25:30|5.62|4.62|5.64|4.64|5.64|4.64|5.62|4.62|0
1630646740000|2021-09-03 05:25:40|5.63|4.63|5.62|4.62|5.63|4.63|5.62|4.62|0
1630646760000|2021-09-03 05:26:00|5.64|4.64|5.62|4.62|5.64|4.64|5.62|4.62|0
1630646770000|2021-09-03 05:26:10|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1630646810000|2021-09-03 05:26:50|5.62|4.62|5.62|4.62|5.63|4.63|5.62|4.62|0
1630646860000|2021-09-03 05:27:40|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630646880000|2021-09-03 05:28:00|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630646900000|2021-09-03 05:28:20|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630646940000|2021-09-03 05:29:00|5.64|4.64|5.62|4.62|5.64|4.64|5.62|4.62|0
1630646950000|2021-09-03 05:29:10|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630646980000|2021-09-03 05:29:40|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1630647000000|2021-09-03 05:30:00|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1630647060000|2021-09-03 05:31:00|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630647070000|2021-09-03 05:31:10|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630647110000|2021-09-03 05:31:50|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630647120000|2021-09-03 05:32:00|5.58|4.58|5.59|4.59|5.59|4.59|5.58|4.58|0
1630647150000|2021-09-03 05:32:30|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630647160000|2021-09-03 05:32:40|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630647170000|2021-09-03 05:32:50|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647200000|2021-09-03 05:33:20|5.56|4.56|5.57|4.57|5.57|4.57|5.56|4.56|0
1630647230000|2021-09-03 05:33:50|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630647240000|2021-09-03 05:34:00|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647310000|2021-09-03 05:35:10|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630647340000|2021-09-03 05:35:40|5.55|4.55|5.54|4.54|5.55|4.55|5.54|4.54|0
1630647350000|2021-09-03 05:35:50|5.56|4.56|5.54|4.54|5.56|4.56|5.54|4.54|0
1630647360000|2021-09-03 05:36:00|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630647370000|2021-09-03 05:36:10|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630647390000|2021-09-03 05:36:30|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647400000|2021-09-03 05:36:40|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630647420000|2021-09-03 05:37:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630647430000|2021-09-03 05:37:10|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647460000|2021-09-03 05:37:40|5.56|4.56|5.57|4.57|5.57|4.57|5.56|4.56|0
1630647540000|2021-09-03 05:39:00|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630647610000|2021-09-03 05:40:10|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647680000|2021-09-03 05:41:20|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630647710000|2021-09-03 05:41:50|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647720000|2021-09-03 05:42:00|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630647730000|2021-09-03 05:42:10|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647750000|2021-09-03 05:42:30|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630647760000|2021-09-03 05:42:40|5.57|4.57|5.58|4.58|5.58|4.58|5.57|4.57|0
1630647780000|2021-09-03 05:43:00|5.57|4.57|5.57|4.57|5.58|4.58|5.57|4.57|0
1630647830000|2021-09-03 05:43:50|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630647880000|2021-09-03 05:44:40|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630647890000|2021-09-03 05:44:50|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630647900000|2021-09-03 05:45:00|5.54|4.54|5.54|4.54|5.54|4.54|5.54|4.54|0
1630647940000|2021-09-03 05:45:40|5.55|4.55|5.54|4.54|5.55|4.55|5.54|4.54|0
1630648000000|2021-09-03 05:46:40|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630648020000|2021-09-03 05:47:00|5.54|4.54|5.54|4.54|5.54|4.54|5.54|4.54|0
1630648060000|2021-09-03 05:47:40|5.53|4.53|5.52|4.52|5.53|4.53|5.52|4.52|0
1630648090000|2021-09-03 05:48:10|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1630648130000|2021-09-03 05:48:50|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1630648200000|2021-09-03 05:50:00|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1630648210000|2021-09-03 05:50:10|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1630648230000|2021-09-03 05:50:30|5.51|4.51|5.52|4.52|5.52|4.52|5.51|4.51|0
1630648240000|2021-09-03 05:50:40|5.51|4.51|5.52|4.52|5.52|4.52|5.51|4.51|0
1630648290000|2021-09-03 05:51:30|5.54|4.54|5.54|4.54|5.54|4.54|5.54|4.54|0
1630648300000|2021-09-03 05:51:40|5.53|4.53|5.53|4.53|5.53|4.53|5.53|4.53|0
1630648330000|2021-09-03 05:52:10|5.52|4.52|5.53|4.53|5.53|4.53|5.52|4.52|0
1630648370000|2021-09-03 05:52:50|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1630648380000|2021-09-03 05:53:00|5.53|4.53|5.53|4.53|5.53|4.53|5.53|4.53|0
1630648390000|2021-09-03 05:53:10|5.52|4.52|5.53|4.53|5.53|4.53|5.52|4.52|0
1630648420000|2021-09-03 05:53:40|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1630648460000|2021-09-03 05:54:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630648490000|2021-09-03 05:54:50|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630648500000|2021-09-03 05:55:00|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630648520000|2021-09-03 05:55:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630648570000|2021-09-03 05:56:10|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1630648640000|2021-09-03 05:57:20|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1630648800000|2021-09-03 06:00:00|5.54|4.54|5.57|4.57|5.57|4.57|5.54|4.54|0
1630648810000|2021-09-03 06:00:10|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630648820000|2021-09-03 06:00:20|5.54|4.54|5.54|4.54|5.54|4.54|5.54|4.54|0
1630648830000|2021-09-03 06:00:30|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630648840000|2021-09-03 06:00:40|5.54|4.54|5.54|4.54|5.54|4.54|5.54|4.54|0
1630648880000|2021-09-03 06:01:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630648890000|2021-09-03 06:01:30|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630648900000|2021-09-03 06:01:40|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630648910000|2021-09-03 06:01:50|5.56|4.56|5.6|4.6|5.6|4.6|5.56|4.56|0
1630648920000|2021-09-03 06:02:00|5.59|4.59|5.6|4.6|5.6|4.6|5.59|4.59|0
1630648930000|2021-09-03 06:02:10|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630648940000|2021-09-03 06:02:20|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630648980000|2021-09-03 06:03:00|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630649020000|2021-09-03 06:03:40|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649030000|2021-09-03 06:03:50|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630649040000|2021-09-03 06:04:00|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649050000|2021-09-03 06:04:10|5.58|4.58|5.57|4.57|5.59|4.59|5.57|4.57|0
1630649060000|2021-09-03 06:04:20|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630649070000|2021-09-03 06:04:30|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649080000|2021-09-03 06:04:40|5.56|4.56|5.56|4.56|5.56|4.56|5.56|4.56|0
1630649100000|2021-09-03 06:05:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1630649130000|2021-09-03 06:05:30|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649140000|2021-09-03 06:05:40|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630649150000|2021-09-03 06:05:50|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649160000|2021-09-03 06:06:00|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630649170000|2021-09-03 06:06:10|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649180000|2021-09-03 06:06:20|5.56|4.56|5.56|4.56|5.57|4.57|5.56|4.56|0
1630649190000|2021-09-03 06:06:30|5.57|4.57|5.57|4.57|5.57|4.57|5.57|4.57|0
1630649210000|2021-09-03 06:06:50|5.59|4.59|5.6|4.6|5.6|4.6|5.59|4.59|0
1630649220000|2021-09-03 06:07:00|5.59|4.59|5.59|4.59|5.59|4.59|5.59|4.59|0
1630649230000|2021-09-03 06:07:10|5.57|4.57|5.59|4.59|5.59|4.59|5.57|4.57|0
1630649240000|2021-09-03 06:07:20|5.58|4.58|5.58|4.58|5.6|4.6|5.58|4.58|0
1630649250000|2021-09-03 06:07:30|5.61|4.61|5.6|4.6|5.61|4.61|5.6|4.6|0
1630649260000|2021-09-03 06:07:40|5.58|4.58|5.58|4.58|5.58|4.58|5.58|4.58|0
1630649280000|2021-09-03 06:08:00|5.6|4.6|5.58|4.58|5.6|4.6|5.58|4.58|0
1630649290000|2021-09-03 06:08:10|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630649330000|2021-09-03 06:08:50|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630649340000|2021-09-03 06:09:00|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630649360000|2021-09-03 06:09:20|5.61|4.61|5.63|4.63|5.63|4.63|5.61|4.61|0
1630649370000|2021-09-03 06:09:30|5.61|4.61|5.61|4.61|5.63|4.63|5.61|4.61|0
1630649380000|2021-09-03 06:09:40|5.62|4.62|5.63|4.63|5.63|4.63|5.62|4.62|0
1630649390000|2021-09-03 06:09:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630649400000|2021-09-03 06:10:00|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630649430000|2021-09-03 06:10:30|5.61|4.61|5.64|4.64|5.64|4.64|5.61|4.61|0
1630649450000|2021-09-03 06:10:50|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630649460000|2021-09-03 06:11:00|5.64|4.64|5.64|4.64|5.64|4.64|5.63|4.63|0
1630649470000|2021-09-03 06:11:10|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630649480000|2021-09-03 06:11:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630649490000|2021-09-03 06:11:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630649500000|2021-09-03 06:11:40|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630649510000|2021-09-03 06:11:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630649520000|2021-09-03 06:12:00|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630649530000|2021-09-03 06:12:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630649540000|2021-09-03 06:12:20|5.65|4.65|5.65|4.65|5.66|4.66|5.65|4.65|0
1630649550000|2021-09-03 06:12:30|5.66|4.66|5.66|4.66|5.66|4.66|5.65|4.65|0
1630649560000|2021-09-03 06:12:40|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630649590000|2021-09-03 06:13:10|5.66|4.66|5.64|4.64|5.66|4.66|5.64|4.64|0
1630649600000|2021-09-03 06:13:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630649630000|2021-09-03 06:13:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630649640000|2021-09-03 06:14:00|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630649650000|2021-09-03 06:14:10|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1630649660000|2021-09-03 06:14:20|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1630649670000|2021-09-03 06:14:30|5.62|4.62|5.63|4.63|5.63|4.63|5.62|4.62|0
1630649680000|2021-09-03 06:14:40|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630649690000|2021-09-03 06:14:50|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630649700000|2021-09-03 06:15:00|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630649870000|2021-09-03 06:17:50|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1630649880000|2021-09-03 06:18:00|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630649900000|2021-09-03 06:18:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630649940000|2021-09-03 06:19:00|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630649990000|2021-09-03 06:19:50|5.67|4.67|5.65|4.65|5.67|4.67|5.65|4.65|0
1630650050000|2021-09-03 06:20:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630650060000|2021-09-03 06:21:00|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1630650140000|2021-09-03 06:22:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650150000|2021-09-03 06:22:30|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1630650160000|2021-09-03 06:22:40|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650170000|2021-09-03 06:22:50|5.64|4.64|5.65|4.65|5.65|4.65|5.64|4.64|0
1630650180000|2021-09-03 06:23:00|5.67|4.67|5.65|4.65|5.67|4.67|5.65|4.65|0
1630650190000|2021-09-03 06:23:10|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630650200000|2021-09-03 06:23:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650210000|2021-09-03 06:23:30|5.66|4.66|5.66|4.66|5.67|4.67|5.66|4.66|0
1630650240000|2021-09-03 06:24:00|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650250000|2021-09-03 06:24:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630650260000|2021-09-03 06:24:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650270000|2021-09-03 06:24:30|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630650280000|2021-09-03 06:24:40|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630650290000|2021-09-03 06:24:50|5.66|4.66|5.65|4.65|5.66|4.66|5.65|4.65|0
1630650320000|2021-09-03 06:25:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630650360000|2021-09-03 06:26:00|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630650400000|2021-09-03 06:26:40|5.66|4.66|5.68|4.68|5.68|4.68|5.66|4.66|0
1630650460000|2021-09-03 06:27:40|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650470000|2021-09-03 06:27:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630650480000|2021-09-03 06:28:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650520000|2021-09-03 06:28:40|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630650530000|2021-09-03 06:28:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650570000|2021-09-03 06:29:30|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630650590000|2021-09-03 06:29:50|5.69|4.69|5.71|4.71|5.71|4.71|5.69|4.69|0
1630650610000|2021-09-03 06:30:10|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630650630000|2021-09-03 06:30:30|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630650640000|2021-09-03 06:30:40|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1630650650000|2021-09-03 06:30:50|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1630650750000|2021-09-03 06:32:30|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630650760000|2021-09-03 06:32:40|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650770000|2021-09-03 06:32:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630650780000|2021-09-03 06:33:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650790000|2021-09-03 06:33:10|5.7|4.7|5.7|4.7|5.7|4.7|5.69|4.69|0
1630650800000|2021-09-03 06:33:20|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630650840000|2021-09-03 06:34:00|5.7|4.7|5.69|4.69|5.7|4.7|5.69|4.69|0
1630650880000|2021-09-03 06:34:40|5.67|4.67|5.69|4.69|5.69|4.69|5.67|4.67|0
1630650900000|2021-09-03 06:35:00|5.67|4.67|5.69|4.69|5.69|4.69|5.67|4.67|0
1630650920000|2021-09-03 06:35:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630650950000|2021-09-03 06:35:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1630651030000|2021-09-03 06:37:10|5.68|4.68|5.69|4.69|5.69|4.69|5.68|4.68|0
1630651040000|2021-09-03 06:37:20|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630651110000|2021-09-03 06:38:30|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630651140000|2021-09-03 06:39:00|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630651150000|2021-09-03 06:39:10|5.66|4.66|5.67|4.67|5.67|4.67|5.66|4.66|0
1630651180000|2021-09-03 06:39:40|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630651190000|2021-09-03 06:39:50|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630651250000|2021-09-03 06:40:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630651270000|2021-09-03 06:41:10|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1630651300000|2021-09-03 06:41:40|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630651310000|2021-09-03 06:41:50|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630651470000|2021-09-03 06:44:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630651480000|2021-09-03 06:44:40|5.67|4.67|5.68|4.68|5.68|4.68|5.67|4.67|0
1630651490000|2021-09-03 06:44:50|5.67|4.67|5.68|4.68|5.68|4.68|5.67|4.67|0
1630651600000|2021-09-03 06:46:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630651650000|2021-09-03 06:47:30|5.73|4.73|5.73|4.73|5.73|4.73|5.73|4.73|0
1630651660000|2021-09-03 06:47:40|5.72|4.72|5.73|4.73|5.73|4.73|5.72|4.72|0
1630651690000|2021-09-03 06:48:10|5.72|4.72|5.71|4.71|5.72|4.72|5.71|4.71|0
1630651710000|2021-09-03 06:48:30|5.7|4.7|5.71|4.71|5.71|4.71|5.7|4.7|0
1630651720000|2021-09-03 06:48:40|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1630651730000|2021-09-03 06:48:50|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1630651780000|2021-09-03 06:49:40|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1630651790000|2021-09-03 06:49:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630651820000|2021-09-03 06:50:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630651850000|2021-09-03 06:50:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630651980000|2021-09-03 06:53:00|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630652000000|2021-09-03 06:53:20|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630652010000|2021-09-03 06:53:30|5.65|4.65|5.63|4.63|5.65|4.65|5.63|4.63|0
1630652040000|2021-09-03 06:54:00|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630652060000|2021-09-03 06:54:20|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630652070000|2021-09-03 06:54:30|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1630652080000|2021-09-03 06:54:40|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630652120000|2021-09-03 06:55:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1630652160000|2021-09-03 06:56:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630652190000|2021-09-03 06:56:30|5.65|4.65|5.65|4.65|5.66|4.66|5.65|4.65|0
1630652200000|2021-09-03 06:56:40|5.66|4.66|5.65|4.65|5.66|4.66|5.65|4.65|0
1630652230000|2021-09-03 06:57:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630652280000|2021-09-03 06:58:00|5.65|4.65|5.65|4.65|5.66|4.66|5.65|4.65|0
1630652320000|2021-09-03 06:58:40|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630652380000|2021-09-03 06:59:40|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1630652390000|2021-09-03 06:59:50|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630652400000|2021-09-03 07:00:00|5.6|4.6|5.6|4.6|5.6|4.6|5.57|4.57|0
1630652410000|2021-09-03 07:00:10|5.61|4.61|5.6|4.6|5.61|4.61|5.6|4.6|0
1630652420000|2021-09-03 07:00:20|5.61|4.61|5.6|4.6|5.61|4.61|5.6|4.6|0
1630652430000|2021-09-03 07:00:30|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630652440000|2021-09-03 07:00:40|5.63|4.63|5.63|4.63|5.63|4.63|5.61|4.61|0
1630652460000|2021-09-03 07:01:00|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1630652470000|2021-09-03 07:01:10|5.6|4.6|5.6|4.6|5.6|4.6|5.6|4.6|0
1630652480000|2021-09-03 07:01:20|5.59|4.59|5.6|4.6|5.6|4.6|5.59|4.59|0
1630652490000|2021-09-03 07:01:30|5.61|4.61|5.63|4.63|5.63|4.63|5.61|4.61|0
1630652510000|2021-09-03 07:01:50|5.62|4.62|5.63|4.63|5.63|4.63|5.62|4.62|0
1630652540000|2021-09-03 07:02:20|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630652550000|2021-09-03 07:02:30|5.66|4.66|5.64|4.64|5.66|4.66|5.64|4.64|0
1630652570000|2021-09-03 07:02:50|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1630652580000|2021-09-03 07:03:00|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1630652590000|2021-09-03 07:03:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1630652600000|2021-09-03 07:03:20|5.86|4.86|5.88|4.88|5.88|4.88|5.86|4.86|0
1630652610000|2021-09-03 07:03:30|5.87|4.87|5.55|4.55|5.87|4.87|5.55|4.55|0
1630652620000|2021-09-03 07:03:40|5.34|4.34|5.37|4.37|5.37|4.37|5.34|4.34|0
1630652630000|2021-09-03 07:03:50|5.38|4.38|5.36|4.36|5.39|4.39|5.36|4.36|0
1630652640000|2021-09-03 07:04:00|5.37|4.37|5.38|4.38|5.38|4.38|5.37|4.37|0
1630652650000|2021-09-03 07:04:10|5.37|4.37|5.36|4.36|5.37|4.37|5.36|4.36|0
1630652670000|2021-09-03 07:04:30|5.35|4.35|5.37|4.37|5.37|4.37|5.35|4.35|0
1630652680000|2021-09-03 07:04:40|5.39|4.39|5.37|4.37|5.39|4.39|5.37|4.37|0
1630652690000|2021-09-03 07:04:50|5.38|4.38|5.39|4.39|5.39|4.39|5.38|4.38|0
1630652700000|2021-09-03 07:05:00|5.27|4.47|5.27|4.47|5.27|4.47|5.26|4.46|0
1630652710000|2021-09-03 07:05:10|5.26|4.46|5.29|4.49|5.29|4.49|5.26|4.46|0
1630652720000|2021-09-03 07:05:20|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630652730000|2021-09-03 07:05:30|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1630652740000|2021-09-03 07:05:40|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1630652750000|2021-09-03 07:05:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630652760000|2021-09-03 07:06:00|5.29|4.49|5.32|4.52|5.32|4.52|5.29|4.49|0
1630652770000|2021-09-03 07:06:10|5.33|4.53|5.33|4.53|5.35|4.55|5.33|4.53|0
1630652780000|2021-09-03 07:06:20|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1630652790000|2021-09-03 07:06:30|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1630652800000|2021-09-03 07:06:40|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1630652810000|2021-09-03 07:06:50|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630652820000|2021-09-03 07:07:00|5.36|4.56|5.4|4.6|5.4|4.6|5.36|4.56|0
1630652830000|2021-09-03 07:07:10|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1630652840000|2021-09-03 07:07:20|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1630652850000|2021-09-03 07:07:30|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1630652860000|2021-09-03 07:07:40|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1630652870000|2021-09-03 07:07:50|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1630652880000|2021-09-03 07:08:00|5.39|4.59|5.42|4.62|5.42|4.62|5.39|4.59|0
1630652890000|2021-09-03 07:08:10|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1630652900000|2021-09-03 07:08:20|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1630652920000|2021-09-03 07:08:40|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630652930000|2021-09-03 07:08:50|5.39|4.59|5.39|4.59|5.39|4.59|5.38|4.58|0
1630652940000|2021-09-03 07:09:00|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630652960000|2021-09-03 07:09:20|5.39|4.59|5.39|4.59|5.4|4.6|5.39|4.59|0
1630652970000|2021-09-03 07:09:30|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1630652990000|2021-09-03 07:09:50|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1630653000000|2021-09-03 07:10:00|5.38|4.58|5.39|4.59|5.39|4.59|5.38|4.58|0
1630653010000|2021-09-03 07:10:10|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1630653020000|2021-09-03 07:10:20|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653040000|2021-09-03 07:10:40|5.36|4.56|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653050000|2021-09-03 07:10:50|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653060000|2021-09-03 07:11:00|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1630653070000|2021-09-03 07:11:10|5.38|4.58|5.39|4.59|5.39|4.59|5.38|4.58|0
1630653080000|2021-09-03 07:11:20|5.41|4.61|5.37|4.57|5.41|4.61|5.37|4.57|0
1630653090000|2021-09-03 07:11:30|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630653100000|2021-09-03 07:11:40|5.36|4.56|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653120000|2021-09-03 07:12:00|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653130000|2021-09-03 07:12:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630653140000|2021-09-03 07:12:20|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653150000|2021-09-03 07:12:30|5.34|4.54|5.34|4.54|5.36|4.56|5.34|4.54|0
1630653160000|2021-09-03 07:12:40|5.36|4.56|5.35|4.55|5.36|4.56|5.35|4.55|0
1630653170000|2021-09-03 07:12:50|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1630653190000|2021-09-03 07:13:10|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653200000|2021-09-03 07:13:20|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653210000|2021-09-03 07:13:30|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653220000|2021-09-03 07:13:40|5.38|4.58|5.36|4.56|5.38|4.58|5.36|4.56|0
1630653230000|2021-09-03 07:13:50|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653250000|2021-09-03 07:14:10|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1630653280000|2021-09-03 07:14:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630653290000|2021-09-03 07:14:50|5.34|4.54|5.35|4.55|5.35|4.55|5.34|4.54|0
1630653300000|2021-09-03 07:15:00|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1630653310000|2021-09-03 07:15:10|5.41|4.61|5.41|4.61|5.41|4.61|5.4|4.6|0
1630653320000|2021-09-03 07:15:20|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630653330000|2021-09-03 07:15:30|5.4|4.6|5.4|4.6|5.4|4.6|5.39|4.59|0
1630653340000|2021-09-03 07:15:40|5.38|4.58|5.38|4.58|5.4|4.6|5.38|4.58|0
1630653350000|2021-09-03 07:15:50|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1630653360000|2021-09-03 07:16:00|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630653370000|2021-09-03 07:16:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653380000|2021-09-03 07:16:20|5.4|4.6|5.4|4.6|5.4|4.6|5.38|4.58|0
1630653390000|2021-09-03 07:16:30|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630653410000|2021-09-03 07:16:50|5.4|4.6|5.4|4.6|5.4|4.6|5.38|4.58|0
1630653420000|2021-09-03 07:17:00|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653430000|2021-09-03 07:17:10|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1630653440000|2021-09-03 07:17:20|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653450000|2021-09-03 07:17:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653470000|2021-09-03 07:17:50|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653510000|2021-09-03 07:18:30|5.38|4.58|5.35|4.55|5.38|4.58|5.35|4.55|0
1630653550000|2021-09-03 07:19:10|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1630653560000|2021-09-03 07:19:20|5.36|4.56|5.37|4.57|5.37|4.57|5.35|4.55|0
1630653570000|2021-09-03 07:19:30|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630653580000|2021-09-03 07:19:40|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653600000|2021-09-03 07:20:00|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1630653610000|2021-09-03 07:20:10|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1630653620000|2021-09-03 07:20:20|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653630000|2021-09-03 07:20:30|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653660000|2021-09-03 07:21:00|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653680000|2021-09-03 07:21:20|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630653710000|2021-09-03 07:21:50|5.35|4.55|5.35|4.55|5.36|4.56|5.35|4.55|0
1630653720000|2021-09-03 07:22:00|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630653730000|2021-09-03 07:22:10|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630653740000|2021-09-03 07:22:20|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630653750000|2021-09-03 07:22:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653770000|2021-09-03 07:22:50|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1630653780000|2021-09-03 07:23:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1630653790000|2021-09-03 07:23:10|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1630653800000|2021-09-03 07:23:20|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1630653810000|2021-09-03 07:23:30|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1630653820000|2021-09-03 07:23:40|5.36|4.56|5.37|4.57|5.38|4.58|5.36|4.56|0
1630653830000|2021-09-03 07:23:50|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653840000|2021-09-03 07:24:00|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630653850000|2021-09-03 07:24:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630653910000|2021-09-03 07:25:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630653930000|2021-09-03 07:25:30|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630653960000|2021-09-03 07:26:00|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630653970000|2021-09-03 07:26:10|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1630654010000|2021-09-03 07:26:50|5.38|4.58|5.36|4.56|5.38|4.58|5.36|4.56|0
1630654020000|2021-09-03 07:27:00|5.37|4.57|5.36|4.56|5.38|4.58|5.36|4.56|0
1630654060000|2021-09-03 07:27:40|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1630654070000|2021-09-03 07:27:50|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630654090000|2021-09-03 07:28:10|5.36|4.56|5.35|4.55|5.36|4.56|5.35|4.55|0
1630654100000|2021-09-03 07:28:20|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630654110000|2021-09-03 07:28:30|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630654130000|2021-09-03 07:28:50|5.36|4.56|5.36|4.56|5.36|4.56|5.35|4.55|0
1630654160000|2021-09-03 07:29:20|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630654170000|2021-09-03 07:29:30|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630654180000|2021-09-03 07:29:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630654190000|2021-09-03 07:29:50|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630654200000|2021-09-03 07:30:00|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630654210000|2021-09-03 07:30:10|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1630654230000|2021-09-03 07:30:30|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1630654240000|2021-09-03 07:30:40|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630654260000|2021-09-03 07:31:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1630654280000|2021-09-03 07:31:20|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630654290000|2021-09-03 07:31:30|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1630654370000|2021-09-03 07:32:50|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1630654440000|2021-09-03 07:34:00|5.33|4.53|5.33|4.53|5.34|4.54|5.33|4.53|0
1630654450000|2021-09-03 07:34:10|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1630654460000|2021-09-03 07:34:20|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1630654470000|2021-09-03 07:34:30|5.32|4.52|5.33|4.53|5.33|4.53|5.31|4.51|0
1630654490000|2021-09-03 07:34:50|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1630654500000|2021-09-03 07:35:00|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1630654510000|2021-09-03 07:35:10|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1630654540000|2021-09-03 07:35:40|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1630654570000|2021-09-03 07:36:10|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1630654580000|2021-09-03 07:36:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1630654590000|2021-09-03 07:36:30|5.27|4.47|5.24|4.44|5.27|4.47|5.24|4.44|0
1630654600000|2021-09-03 07:36:40|5.26|4.46|5.26|4.46|5.26|4.46|5.24|4.44|0
1630654610000|2021-09-03 07:36:50|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1630654620000|2021-09-03 07:37:00|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1630654630000|2021-09-03 07:37:10|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1630654640000|2021-09-03 07:37:20|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1630654650000|2021-09-03 07:37:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630654660000|2021-09-03 07:37:40|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1630654700000|2021-09-03 07:38:20|5.25|4.45|5.25|4.45|5.25|4.45|5.24|4.44|0
1630654710000|2021-09-03 07:38:30|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630654730000|2021-09-03 07:38:50|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630654740000|2021-09-03 07:39:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630654750000|2021-09-03 07:39:10|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1630654760000|2021-09-03 07:39:20|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1630654780000|2021-09-03 07:39:40|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1630654790000|2021-09-03 07:39:50|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630654800000|2021-09-03 07:40:00|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630654810000|2021-09-03 07:40:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1630654830000|2021-09-03 07:40:30|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1630654840000|2021-09-03 07:40:40|5.27|4.47|5.26|4.46|5.27|4.47|5.25|4.45|0
1630654850000|2021-09-03 07:40:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630654870000|2021-09-03 07:41:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1630654880000|2021-09-03 07:41:20|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630654890000|2021-09-03 07:41:30|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630654900000|2021-09-03 07:41:40|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630654930000|2021-09-03 07:42:10|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630654950000|2021-09-03 07:42:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630654980000|2021-09-03 07:43:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1630655000000|2021-09-03 07:43:20|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630655010000|2021-09-03 07:43:30|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630655020000|2021-09-03 07:43:40|5.24|4.44|5.24|4.44|5.24|4.44|5.23|4.43|0
1630655030000|2021-09-03 07:43:50|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1630655040000|2021-09-03 07:44:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630655060000|2021-09-03 07:44:20|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630655070000|2021-09-03 07:44:30|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1630655100000|2021-09-03 07:45:00|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1630655110000|2021-09-03 07:45:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630655120000|2021-09-03 07:45:20|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630655150000|2021-09-03 07:45:50|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630655160000|2021-09-03 07:46:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630655180000|2021-09-03 07:46:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630655200000|2021-09-03 07:46:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630655210000|2021-09-03 07:46:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630655220000|2021-09-03 07:47:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655230000|2021-09-03 07:47:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630655240000|2021-09-03 07:47:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630655260000|2021-09-03 07:47:40|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630655280000|2021-09-03 07:48:00|5.15|4.35|5.14|4.34|5.16|4.36|5.14|4.34|0
1630655290000|2021-09-03 07:48:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630655300000|2021-09-03 07:48:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630655310000|2021-09-03 07:48:30|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630655320000|2021-09-03 07:48:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630655330000|2021-09-03 07:48:50|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1630655350000|2021-09-03 07:49:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630655360000|2021-09-03 07:49:20|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1630655380000|2021-09-03 07:49:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655400000|2021-09-03 07:50:00|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630655450000|2021-09-03 07:50:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630655460000|2021-09-03 07:51:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655500000|2021-09-03 07:51:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630655520000|2021-09-03 07:52:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655530000|2021-09-03 07:52:10|5.18|4.38|5.18|4.38|5.18|4.38|5.16|4.36|0
1630655540000|2021-09-03 07:52:20|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630655550000|2021-09-03 07:52:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630655570000|2021-09-03 07:52:50|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630655640000|2021-09-03 07:54:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630655650000|2021-09-03 07:54:10|5.19|4.39|5.19|4.39|5.19|4.39|5.18|4.38|0
1630655680000|2021-09-03 07:54:40|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630655700000|2021-09-03 07:55:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630655730000|2021-09-03 07:55:30|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1630655760000|2021-09-03 07:56:00|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630655780000|2021-09-03 07:56:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655800000|2021-09-03 07:56:40|5.15|4.35|5.15|4.35|5.16|4.36|5.15|4.35|0
1630655810000|2021-09-03 07:56:50|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630655820000|2021-09-03 07:57:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630655830000|2021-09-03 07:57:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655840000|2021-09-03 07:57:20|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630655870000|2021-09-03 07:57:50|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630655910000|2021-09-03 07:58:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630655920000|2021-09-03 07:58:40|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630655930000|2021-09-03 07:58:50|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630655950000|2021-09-03 07:59:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630655960000|2021-09-03 07:59:20|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630655970000|2021-09-03 07:59:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630655980000|2021-09-03 07:59:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630655990000|2021-09-03 07:59:50|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1630656000000|2021-09-03 08:00:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630656010000|2021-09-03 08:00:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630656020000|2021-09-03 08:00:20|5.15|4.35|5.16|4.36|5.16|4.36|5.14|4.34|0
1630656070000|2021-09-03 08:01:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630656080000|2021-09-03 08:01:20|5.17|4.37|5.17|4.37|5.17|4.37|5.16|4.36|0
1630656090000|2021-09-03 08:01:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630656100000|2021-09-03 08:01:40|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630656120000|2021-09-03 08:02:00|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1630656130000|2021-09-03 08:02:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630656160000|2021-09-03 08:02:40|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630656170000|2021-09-03 08:02:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630656180000|2021-09-03 08:03:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630656190000|2021-09-03 08:03:10|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630656200000|2021-09-03 08:03:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630656220000|2021-09-03 08:03:40|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1630656230000|2021-09-03 08:03:50|5.11|4.31|5.1|4.3|5.11|4.31|5.1|4.3|0
1630656240000|2021-09-03 08:04:00|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1630656250000|2021-09-03 08:04:10|5.13|4.33|5.13|4.33|5.14|4.34|5.13|4.33|0
1630656290000|2021-09-03 08:04:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656300000|2021-09-03 08:05:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630656310000|2021-09-03 08:05:10|5.11|4.31|5.1|4.3|5.11|4.31|5.1|4.3|0
1630656340000|2021-09-03 08:05:40|5.11|4.31|5.1|4.3|5.11|4.31|5.1|4.3|0
1630656350000|2021-09-03 08:05:50|5.11|4.31|5.11|4.31|5.11|4.31|5.1|4.3|0
1630656390000|2021-09-03 08:06:30|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1630656400000|2021-09-03 08:06:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630656470000|2021-09-03 08:07:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656510000|2021-09-03 08:08:30|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656520000|2021-09-03 08:08:40|5.11|4.31|5.11|4.31|5.12|4.32|5.11|4.31|0
1630656550000|2021-09-03 08:09:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630656560000|2021-09-03 08:09:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656570000|2021-09-03 08:09:30|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630656650000|2021-09-03 08:10:50|5.11|4.31|5.1|4.3|5.11|4.31|5.1|4.3|0
1630656660000|2021-09-03 08:11:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656680000|2021-09-03 08:11:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656690000|2021-09-03 08:11:30|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656710000|2021-09-03 08:11:50|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630656740000|2021-09-03 08:12:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656760000|2021-09-03 08:12:40|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630656770000|2021-09-03 08:12:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630656790000|2021-09-03 08:13:10|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656800000|2021-09-03 08:13:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630656820000|2021-09-03 08:13:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656830000|2021-09-03 08:13:50|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1630656860000|2021-09-03 08:14:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656870000|2021-09-03 08:14:30|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656880000|2021-09-03 08:14:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656910000|2021-09-03 08:15:10|5.12|4.32|5.12|4.32|5.12|4.32|5.11|4.31|0
1630656960000|2021-09-03 08:16:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630656970000|2021-09-03 08:16:10|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630656990000|2021-09-03 08:16:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657000000|2021-09-03 08:16:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657010000|2021-09-03 08:16:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657030000|2021-09-03 08:17:10|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657050000|2021-09-03 08:17:30|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630657060000|2021-09-03 08:17:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657110000|2021-09-03 08:18:30|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657120000|2021-09-03 08:18:40|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1630657290000|2021-09-03 08:21:30|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630657300000|2021-09-03 08:21:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630657310000|2021-09-03 08:21:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657370000|2021-09-03 08:22:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657380000|2021-09-03 08:23:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657410000|2021-09-03 08:23:30|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1630657450000|2021-09-03 08:24:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657460000|2021-09-03 08:24:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630657480000|2021-09-03 08:24:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657510000|2021-09-03 08:25:10|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1630657540000|2021-09-03 08:25:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630657550000|2021-09-03 08:25:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657560000|2021-09-03 08:26:00|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1630657590000|2021-09-03 08:26:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630657600000|2021-09-03 08:26:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657610000|2021-09-03 08:26:50|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630657670000|2021-09-03 08:27:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657690000|2021-09-03 08:28:10|5.11|4.31|5.11|4.31|5.12|4.32|5.11|4.31|0
1630657700000|2021-09-03 08:28:20|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1630657810000|2021-09-03 08:30:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630657820000|2021-09-03 08:30:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630657840000|2021-09-03 08:30:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630657860000|2021-09-03 08:31:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630657870000|2021-09-03 08:31:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630657880000|2021-09-03 08:31:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630657890000|2021-09-03 08:31:30|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1630657910000|2021-09-03 08:31:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630657930000|2021-09-03 08:32:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630657940000|2021-09-03 08:32:20|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630657950000|2021-09-03 08:32:30|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1630657980000|2021-09-03 08:33:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630658000000|2021-09-03 08:33:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630658040000|2021-09-03 08:34:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630658060000|2021-09-03 08:34:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658110000|2021-09-03 08:35:10|5.13|4.33|5.14|4.34|5.14|4.34|5.12|4.32|0
1630658120000|2021-09-03 08:35:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658140000|2021-09-03 08:35:40|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1630658150000|2021-09-03 08:35:50|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1630658160000|2021-09-03 08:36:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658180000|2021-09-03 08:36:20|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1630658210000|2021-09-03 08:36:50|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630658220000|2021-09-03 08:37:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630658230000|2021-09-03 08:37:10|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630658250000|2021-09-03 08:37:30|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630658280000|2021-09-03 08:38:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658290000|2021-09-03 08:38:10|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630658320000|2021-09-03 08:38:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630658330000|2021-09-03 08:38:50|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1630658340000|2021-09-03 08:39:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658350000|2021-09-03 08:39:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630658370000|2021-09-03 08:39:30|5.13|4.33|5.14|4.34|5.14|4.34|5.12|4.32|0
1630658380000|2021-09-03 08:39:40|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1630658390000|2021-09-03 08:39:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630658430000|2021-09-03 08:40:30|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630658440000|2021-09-03 08:40:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630658490000|2021-09-03 08:41:30|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630658540000|2021-09-03 08:42:20|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630658550000|2021-09-03 08:42:30|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1630658590000|2021-09-03 08:43:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630658610000|2021-09-03 08:43:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630658630000|2021-09-03 08:43:50|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1630658690000|2021-09-03 08:44:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630658700000|2021-09-03 08:45:00|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1630658740000|2021-09-03 08:45:40|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630658750000|2021-09-03 08:45:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630658790000|2021-09-03 08:46:30|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1630658810000|2021-09-03 08:46:50|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1630658820000|2021-09-03 08:47:00|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1630658830000|2021-09-03 08:47:10|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630658870000|2021-09-03 08:47:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630658890000|2021-09-03 08:48:10|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630658900000|2021-09-03 08:48:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630658930000|2021-09-03 08:48:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630659000000|2021-09-03 08:50:00|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1630659030000|2021-09-03 08:50:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630659060000|2021-09-03 08:51:00|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630659100000|2021-09-03 08:51:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630659110000|2021-09-03 08:51:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630659120000|2021-09-03 08:52:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630659130000|2021-09-03 08:52:10|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1630659140000|2021-09-03 08:52:20|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630659160000|2021-09-03 08:52:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630659170000|2021-09-03 08:52:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630659190000|2021-09-03 08:53:10|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630659200000|2021-09-03 08:53:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630659220000|2021-09-03 08:53:40|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1630659300000|2021-09-03 08:55:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630659470000|2021-09-03 08:57:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630659490000|2021-09-03 08:58:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630659500000|2021-09-03 08:58:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630659550000|2021-09-03 08:59:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630659560000|2021-09-03 08:59:20|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630659570000|2021-09-03 08:59:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630659600000|2021-09-03 09:00:00|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630659610000|2021-09-03 09:00:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630659620000|2021-09-03 09:00:20|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1630659640000|2021-09-03 09:00:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630659650000|2021-09-03 09:00:50|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630659660000|2021-09-03 09:01:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630659670000|2021-09-03 09:01:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630659680000|2021-09-03 09:01:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1630659690000|2021-09-03 09:01:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630659710000|2021-09-03 09:01:50|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630659720000|2021-09-03 09:02:00|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1630659750000|2021-09-03 09:02:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630659780000|2021-09-03 09:03:00|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630659790000|2021-09-03 09:03:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630659800000|2021-09-03 09:03:20|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1630659810000|2021-09-03 09:03:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630659820000|2021-09-03 09:03:40|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630659830000|2021-09-03 09:03:50|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630659840000|2021-09-03 09:04:00|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630659880000|2021-09-03 09:04:40|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630659910000|2021-09-03 09:05:10|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1630659920000|2021-09-03 09:05:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660000000|2021-09-03 09:06:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660010000|2021-09-03 09:06:50|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660020000|2021-09-03 09:07:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660050000|2021-09-03 09:07:30|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630660060000|2021-09-03 09:07:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660090000|2021-09-03 09:08:10|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630660110000|2021-09-03 09:08:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660130000|2021-09-03 09:08:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660240000|2021-09-03 09:10:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660250000|2021-09-03 09:10:50|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1630660260000|2021-09-03 09:11:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660280000|2021-09-03 09:11:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660330000|2021-09-03 09:12:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660340000|2021-09-03 09:12:20|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630660380000|2021-09-03 09:13:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660410000|2021-09-03 09:13:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660420000|2021-09-03 09:13:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660440000|2021-09-03 09:14:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660470000|2021-09-03 09:14:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630660500000|2021-09-03 09:15:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660520000|2021-09-03 09:15:20|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630660550000|2021-09-03 09:15:50|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630660560000|2021-09-03 09:16:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660580000|2021-09-03 09:16:20|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630660600000|2021-09-03 09:16:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660610000|2021-09-03 09:16:50|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630660620000|2021-09-03 09:17:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630660720000|2021-09-03 09:18:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660740000|2021-09-03 09:19:00|5.14|4.34|5.14|4.34|5.14|4.34|5.13|4.33|0
1630660750000|2021-09-03 09:19:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630660770000|2021-09-03 09:19:30|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630660800000|2021-09-03 09:20:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630660810000|2021-09-03 09:20:10|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630660820000|2021-09-03 09:20:20|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630660830000|2021-09-03 09:20:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660840000|2021-09-03 09:20:40|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630660870000|2021-09-03 09:21:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630660920000|2021-09-03 09:22:00|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1630660930000|2021-09-03 09:22:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630660980000|2021-09-03 09:23:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630661010000|2021-09-03 09:23:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661030000|2021-09-03 09:23:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661040000|2021-09-03 09:24:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661060000|2021-09-03 09:24:20|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1630661080000|2021-09-03 09:24:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630661100000|2021-09-03 09:25:00|5.11|4.31|5.11|4.31|5.13|4.33|5.11|4.31|0
1630661110000|2021-09-03 09:25:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630661120000|2021-09-03 09:25:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661150000|2021-09-03 09:25:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661160000|2021-09-03 09:26:00|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1630661170000|2021-09-03 09:26:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661220000|2021-09-03 09:27:00|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630661230000|2021-09-03 09:27:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661240000|2021-09-03 09:27:20|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1630661260000|2021-09-03 09:27:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661270000|2021-09-03 09:27:50|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1630661300000|2021-09-03 09:28:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661380000|2021-09-03 09:29:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661490000|2021-09-03 09:31:30|5.15|4.35|5.15|4.35|5.15|4.35|5.14|4.34|0
1630661510000|2021-09-03 09:31:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630661530000|2021-09-03 09:32:10|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1630661560000|2021-09-03 09:32:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661580000|2021-09-03 09:33:00|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1630661590000|2021-09-03 09:33:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661610000|2021-09-03 09:33:30|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1630661630000|2021-09-03 09:33:50|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630661670000|2021-09-03 09:34:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661700000|2021-09-03 09:35:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630661710000|2021-09-03 09:35:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630661770000|2021-09-03 09:36:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630661780000|2021-09-03 09:36:20|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630661860000|2021-09-03 09:37:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630661870000|2021-09-03 09:37:50|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1630661890000|2021-09-03 09:38:10|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630661900000|2021-09-03 09:38:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630661920000|2021-09-03 09:38:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662000000|2021-09-03 09:40:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630662030000|2021-09-03 09:40:30|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630662050000|2021-09-03 09:40:50|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630662060000|2021-09-03 09:41:00|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1630662070000|2021-09-03 09:41:10|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630662120000|2021-09-03 09:42:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630662140000|2021-09-03 09:42:20|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1630662150000|2021-09-03 09:42:30|5.12|4.32|5.12|4.32|5.12|4.32|5.1|4.3|0
1630662160000|2021-09-03 09:42:40|5.11|4.31|5.12|4.32|5.12|4.32|5.1|4.3|0
1630662170000|2021-09-03 09:42:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630662200000|2021-09-03 09:43:20|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1630662210000|2021-09-03 09:43:30|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630662250000|2021-09-03 09:44:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630662260000|2021-09-03 09:44:20|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1630662290000|2021-09-03 09:44:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630662300000|2021-09-03 09:45:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630662340000|2021-09-03 09:45:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662360000|2021-09-03 09:46:00|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630662420000|2021-09-03 09:47:00|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1630662480000|2021-09-03 09:48:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630662490000|2021-09-03 09:48:10|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630662500000|2021-09-03 09:48:20|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1630662510000|2021-09-03 09:48:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662550000|2021-09-03 09:49:10|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1630662560000|2021-09-03 09:49:20|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630662580000|2021-09-03 09:49:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662600000|2021-09-03 09:50:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630662620000|2021-09-03 09:50:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662640000|2021-09-03 09:50:40|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630662660000|2021-09-03 09:51:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662670000|2021-09-03 09:51:10|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1630662680000|2021-09-03 09:51:20|5.13|4.33|5.13|4.33|5.14|4.34|5.13|4.33|0
1630662690000|2021-09-03 09:51:30|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1630662700000|2021-09-03 09:51:40|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630662720000|2021-09-03 09:52:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662730000|2021-09-03 09:52:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630662740000|2021-09-03 09:52:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662770000|2021-09-03 09:52:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662780000|2021-09-03 09:53:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662790000|2021-09-03 09:53:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662800000|2021-09-03 09:53:20|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630662810000|2021-09-03 09:53:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662850000|2021-09-03 09:54:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630662870000|2021-09-03 09:54:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630662900000|2021-09-03 09:55:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630662910000|2021-09-03 09:55:10|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1630662930000|2021-09-03 09:55:30|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630662940000|2021-09-03 09:55:40|5.16|4.36|5.15|4.35|5.17|4.37|5.15|4.35|0
1630662950000|2021-09-03 09:55:50|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630663040000|2021-09-03 09:57:20|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630663080000|2021-09-03 09:58:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663090000|2021-09-03 09:58:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630663140000|2021-09-03 09:59:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663160000|2021-09-03 09:59:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663170000|2021-09-03 09:59:30|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630663180000|2021-09-03 09:59:40|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630663200000|2021-09-03 10:00:00|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1630663210000|2021-09-03 10:00:10|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1630663220000|2021-09-03 10:00:20|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1630663240000|2021-09-03 10:00:40|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630663270000|2021-09-03 10:01:10|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1630663280000|2021-09-03 10:01:20|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1630663320000|2021-09-03 10:02:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663330000|2021-09-03 10:02:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663340000|2021-09-03 10:02:20|5.13|4.33|5.14|4.34|5.15|4.35|5.13|4.33|0
1630663350000|2021-09-03 10:02:30|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1630663440000|2021-09-03 10:04:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663450000|2021-09-03 10:04:10|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630663460000|2021-09-03 10:04:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663470000|2021-09-03 10:04:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630663570000|2021-09-03 10:06:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663580000|2021-09-03 10:06:20|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630663590000|2021-09-03 10:06:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663620000|2021-09-03 10:07:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630663640000|2021-09-03 10:07:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630663680000|2021-09-03 10:08:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663690000|2021-09-03 10:08:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630663720000|2021-09-03 10:08:40|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630663730000|2021-09-03 10:08:50|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1630663760000|2021-09-03 10:09:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630663770000|2021-09-03 10:09:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630663780000|2021-09-03 10:09:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630663820000|2021-09-03 10:10:20|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630663840000|2021-09-03 10:10:40|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630663860000|2021-09-03 10:11:00|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630663910000|2021-09-03 10:11:50|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630664070000|2021-09-03 10:14:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630664160000|2021-09-03 10:16:00|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630664170000|2021-09-03 10:16:10|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630664190000|2021-09-03 10:16:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630664210000|2021-09-03 10:16:50|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1630664230000|2021-09-03 10:17:10|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630664250000|2021-09-03 10:17:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630664260000|2021-09-03 10:17:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630664270000|2021-09-03 10:17:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630664280000|2021-09-03 10:18:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630664350000|2021-09-03 10:19:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630664360000|2021-09-03 10:19:20|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1630664370000|2021-09-03 10:19:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630664380000|2021-09-03 10:19:40|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630664490000|2021-09-03 10:21:30|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630664510000|2021-09-03 10:21:50|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630664570000|2021-09-03 10:22:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664590000|2021-09-03 10:23:10|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664600000|2021-09-03 10:23:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664610000|2021-09-03 10:23:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664620000|2021-09-03 10:23:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664690000|2021-09-03 10:24:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664700000|2021-09-03 10:25:00|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664720000|2021-09-03 10:25:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664780000|2021-09-03 10:26:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664850000|2021-09-03 10:27:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664970000|2021-09-03 10:29:30|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630664980000|2021-09-03 10:29:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630664990000|2021-09-03 10:29:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630665010000|2021-09-03 10:30:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630665240000|2021-09-03 10:34:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630665250000|2021-09-03 10:34:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630665260000|2021-09-03 10:34:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630665290000|2021-09-03 10:34:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630665300000|2021-09-03 10:35:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1630665390000|2021-09-03 10:36:30|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630665420000|2021-09-03 10:37:00|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1630665440000|2021-09-03 10:37:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630665450000|2021-09-03 10:37:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1630665470000|2021-09-03 10:37:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630665480000|2021-09-03 10:38:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630665490000|2021-09-03 10:38:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1630665560000|2021-09-03 10:39:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630665660000|2021-09-03 10:41:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630665670000|2021-09-03 10:41:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630665700000|2021-09-03 10:41:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630665720000|2021-09-03 10:42:00|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1630665730000|2021-09-03 10:42:10|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1630665860000|2021-09-03 10:44:20|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1630665930000|2021-09-03 10:45:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630665950000|2021-09-03 10:45:50|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630665960000|2021-09-03 10:46:00|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1630665980000|2021-09-03 10:46:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630665990000|2021-09-03 10:46:30|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1630666000000|2021-09-03 10:46:40|5.03|4.23|5.02|4.22|5.03|4.23|5.01|4.21|0
1630666010000|2021-09-03 10:46:50|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1630666020000|2021-09-03 10:47:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630666050000|2021-09-03 10:47:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630666060000|2021-09-03 10:47:40|5.03|4.23|5.03|4.23|5.03|4.23|5.01|4.21|0
1630666130000|2021-09-03 10:48:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666140000|2021-09-03 10:49:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630666190000|2021-09-03 10:49:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666200000|2021-09-03 10:50:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630666240000|2021-09-03 10:50:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666270000|2021-09-03 10:51:10|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1630666280000|2021-09-03 10:51:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630666430000|2021-09-03 10:53:50|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1630666450000|2021-09-03 10:54:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666480000|2021-09-03 10:54:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630666490000|2021-09-03 10:54:50|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1630666500000|2021-09-03 10:55:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630666510000|2021-09-03 10:55:10|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630666520000|2021-09-03 10:55:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1630666670000|2021-09-03 10:57:50|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1630666680000|2021-09-03 10:58:00|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666700000|2021-09-03 10:58:20|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1630666730000|2021-09-03 10:58:50|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1630666740000|2021-09-03 10:59:00|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630666770000|2021-09-03 10:59:30|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630666780000|2021-09-03 10:59:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630666800000|2021-09-03 11:00:00|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1630666820000|2021-09-03 11:00:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630666830000|2021-09-03 11:00:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630666850000|2021-09-03 11:00:50|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1630666920000|2021-09-03 11:02:00|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1630666950000|2021-09-03 11:02:30|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1630667010000|2021-09-03 11:03:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667150000|2021-09-03 11:05:50|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630667190000|2021-09-03 11:06:30|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1630667200000|2021-09-03 11:06:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667220000|2021-09-03 11:07:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630667230000|2021-09-03 11:07:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667270000|2021-09-03 11:07:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630667340000|2021-09-03 11:09:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667360000|2021-09-03 11:09:20|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630667410000|2021-09-03 11:10:10|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1630667430000|2021-09-03 11:10:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667460000|2021-09-03 11:11:00|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630667470000|2021-09-03 11:11:10|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630667480000|2021-09-03 11:11:20|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1630667620000|2021-09-03 11:13:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667630000|2021-09-03 11:13:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630667640000|2021-09-03 11:14:00|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1630667680000|2021-09-03 11:14:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630667690000|2021-09-03 11:14:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630667740000|2021-09-03 11:15:40|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1630667800000|2021-09-03 11:16:40|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630667810000|2021-09-03 11:16:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630667830000|2021-09-03 11:17:10|5.06|4.26|5.06|4.26|5.06|4.26|5.05|4.25|0
1630667840000|2021-09-03 11:17:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630668030000|2021-09-03 11:20:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630668050000|2021-09-03 11:20:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630668090000|2021-09-03 11:21:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630668110000|2021-09-03 11:21:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630668260000|2021-09-03 11:24:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630668390000|2021-09-03 11:26:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668510000|2021-09-03 11:28:30|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630668550000|2021-09-03 11:29:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630668620000|2021-09-03 11:30:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630668640000|2021-09-03 11:30:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630668670000|2021-09-03 11:31:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668750000|2021-09-03 11:32:30|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1630668760000|2021-09-03 11:32:40|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1630668770000|2021-09-03 11:32:50|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1630668790000|2021-09-03 11:33:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668800000|2021-09-03 11:33:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630668820000|2021-09-03 11:33:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630668830000|2021-09-03 11:33:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668860000|2021-09-03 11:34:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1630668870000|2021-09-03 11:34:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668880000|2021-09-03 11:34:40|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630668910000|2021-09-03 11:35:10|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630668940000|2021-09-03 11:35:40|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1630668950000|2021-09-03 11:35:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1630668990000|2021-09-03 11:36:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1630669060000|2021-09-03 11:37:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1630669080000|2021-09-03 11:38:00|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1630669090000|2021-09-03 11:38:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1630669130000|2021-09-03 11:38:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1630669140000|2021-09-03 11:39:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1630669180000|2021-09-03 11:39:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630669230000|2021-09-03 11:40:30|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630669240000|2021-09-03 11:40:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630669250000|2021-09-03 11:40:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630669260000|2021-09-03 11:41:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1630669380000|2021-09-03 11:43:00|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1630669490000|2021-09-03 11:44:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630669510000|2021-09-03 11:45:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630669560000|2021-09-03 11:46:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1630669570000|2021-09-03 11:46:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630669620000|2021-09-03 11:47:00|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1630669680000|2021-09-03 11:48:00|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630669700000|2021-09-03 11:48:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630669730000|2021-09-03 11:48:50|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1630669740000|2021-09-03 11:49:00|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1630669800000|2021-09-03 11:50:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630670030000|2021-09-03 11:53:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630670070000|2021-09-03 11:54:30|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1630670080000|2021-09-03 11:54:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630670090000|2021-09-03 11:54:50|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630670130000|2021-09-03 11:55:30|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630670140000|2021-09-03 11:55:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630670160000|2021-09-03 11:56:00|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630670170000|2021-09-03 11:56:10|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1630670210000|2021-09-03 11:56:50|5.1|4.3|5.1|4.3|5.1|4.3|5.09|4.29|0
1630670220000|2021-09-03 11:57:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670230000|2021-09-03 11:57:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630670250000|2021-09-03 11:57:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630670260000|2021-09-03 11:57:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630670270000|2021-09-03 11:57:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670320000|2021-09-03 11:58:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630670330000|2021-09-03 11:58:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670340000|2021-09-03 11:59:00|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1630670380000|2021-09-03 11:59:40|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630670450000|2021-09-03 12:00:50|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1630670460000|2021-09-03 12:01:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670480000|2021-09-03 12:01:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670500000|2021-09-03 12:01:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670510000|2021-09-03 12:01:50|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1630670520000|2021-09-03 12:02:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670530000|2021-09-03 12:02:10|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1630670560000|2021-09-03 12:02:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670590000|2021-09-03 12:03:10|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670640000|2021-09-03 12:04:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670660000|2021-09-03 12:04:20|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1630670680000|2021-09-03 12:04:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630670700000|2021-09-03 12:05:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670720000|2021-09-03 12:05:20|5.09|4.29|5.1|4.3|5.1|4.3|5.09|4.29|0
1630670760000|2021-09-03 12:06:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670770000|2021-09-03 12:06:10|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1630670780000|2021-09-03 12:06:20|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1630670810000|2021-09-03 12:06:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670830000|2021-09-03 12:07:10|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630670840000|2021-09-03 12:07:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630670890000|2021-09-03 12:08:10|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630670900000|2021-09-03 12:08:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630670920000|2021-09-03 12:08:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630670990000|2021-09-03 12:09:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630671000000|2021-09-03 12:10:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630671010000|2021-09-03 12:10:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630671030000|2021-09-03 12:10:30|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1630671040000|2021-09-03 12:10:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630671050000|2021-09-03 12:10:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630671070000|2021-09-03 12:11:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630671110000|2021-09-03 12:11:50|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630671120000|2021-09-03 12:12:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630671170000|2021-09-03 12:12:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630671180000|2021-09-03 12:13:00|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1630671200000|2021-09-03 12:13:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1630671220000|2021-09-03 12:13:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630671260000|2021-09-03 12:14:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671280000|2021-09-03 12:14:40|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1630671290000|2021-09-03 12:14:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671300000|2021-09-03 12:15:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1630671330000|2021-09-03 12:15:30|5.03|4.23|5.04|4.24|5.05|4.25|5.03|4.23|0
1630671340000|2021-09-03 12:15:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671350000|2021-09-03 12:15:50|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1630671360000|2021-09-03 12:16:00|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671370000|2021-09-03 12:16:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630671390000|2021-09-03 12:16:30|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630671420000|2021-09-03 12:17:00|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630671430000|2021-09-03 12:17:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671440000|2021-09-03 12:17:20|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630671450000|2021-09-03 12:17:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671460000|2021-09-03 12:17:40|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630671470000|2021-09-03 12:17:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671480000|2021-09-03 12:18:00|5.06|4.26|5.06|4.26|5.06|4.26|5.05|4.25|0
1630671490000|2021-09-03 12:18:10|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1630671520000|2021-09-03 12:18:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630671530000|2021-09-03 12:18:50|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1630671540000|2021-09-03 12:19:00|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1630671550000|2021-09-03 12:19:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630671560000|2021-09-03 12:19:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671580000|2021-09-03 12:19:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671600000|2021-09-03 12:20:00|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630671610000|2021-09-03 12:20:10|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1630671630000|2021-09-03 12:20:30|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671640000|2021-09-03 12:20:40|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1630671660000|2021-09-03 12:21:00|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1630671670000|2021-09-03 12:21:10|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1630671710000|2021-09-03 12:21:50|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630671720000|2021-09-03 12:22:00|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1630671770000|2021-09-03 12:22:50|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671780000|2021-09-03 12:23:00|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630671790000|2021-09-03 12:23:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671820000|2021-09-03 12:23:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630671850000|2021-09-03 12:24:10|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1630671860000|2021-09-03 12:24:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630671880000|2021-09-03 12:24:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630671900000|2021-09-03 12:25:00|5.06|4.26|5.06|4.26|5.06|4.26|5.04|4.24|0
1630671910000|2021-09-03 12:25:10|5.04|4.24|5.04|4.24|5.05|4.25|5.04|4.24|0
1630671970000|2021-09-03 12:26:10|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1630672000000|2021-09-03 12:26:40|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1630672010000|2021-09-03 12:26:50|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1630672020000|2021-09-03 12:27:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630672030000|2021-09-03 12:27:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630672040000|2021-09-03 12:27:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630672050000|2021-09-03 12:27:30|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1630672070000|2021-09-03 12:27:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630672080000|2021-09-03 12:28:00|5.03|4.23|5.03|4.23|5.03|4.23|5.01|4.21|0
1630672090000|2021-09-03 12:28:10|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1630672100000|2021-09-03 12:28:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630672110000|2021-09-03 12:28:30|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1630672130000|2021-09-03 12:28:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1630672140000|2021-09-03 12:29:00|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1630672150000|2021-09-03 12:29:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630672170000|2021-09-03 12:29:30|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630672180000|2021-09-03 12:29:40|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1630672190000|2021-09-03 12:29:50|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1630672200000|2021-09-03 12:30:00|4.97|4.17|4.78|3.98|4.97|4.17|4.78|3.98|0
1630672210000|2021-09-03 12:30:10|4.76|3.96|4.84|4.04|4.84|4.04|4.69|3.89|0
1630672220000|2021-09-03 12:30:20|4.97|4.17|5.05|4.25|5.05|4.25|4.96|4.16|0
1630672230000|2021-09-03 12:30:30|5.07|4.27|5.1|4.3|5.1|4.3|5.04|4.24|0
1630672240000|2021-09-03 12:30:40|5.12|4.32|5.24|4.44|5.24|4.44|5.12|4.32|0
1630672250000|2021-09-03 12:30:50|5.3|4.5|5.18|4.38|5.3|4.5|5.18|4.38|0
1630672260000|2021-09-03 12:31:00|5.2|4.4|5.1|4.3|5.2|4.4|5.1|4.3|0
1630672270000|2021-09-03 12:31:10|5.12|4.32|5.24|4.44|5.24|4.44|5.1|4.3|0
1630672280000|2021-09-03 12:31:20|5.25|4.45|5.22|4.42|5.27|4.47|5.22|4.42|0
1630672290000|2021-09-03 12:31:30|5.25|4.45|5.31|4.51|5.31|4.51|5.25|4.45|0
1630672300000|2021-09-03 12:31:40|5.38|4.58|5.41|4.61|5.41|4.61|5.38|4.58|0
1630672310000|2021-09-03 12:31:50|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1630672320000|2021-09-03 12:32:00|5.35|4.55|5.3|4.5|5.35|4.55|5.25|4.45|0
1630672330000|2021-09-03 12:32:10|5.31|4.51|5.36|4.56|5.36|4.56|5.28|4.48|0
1630672340000|2021-09-03 12:32:20|5.34|4.54|5.31|4.51|5.35|4.55|5.31|4.51|0
1630672350000|2021-09-03 12:32:30|5.33|4.53|5.25|4.45|5.33|4.53|5.25|4.45|0
1630672360000|2021-09-03 12:32:40|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1630672370000|2021-09-03 12:32:50|5.22|4.42|5.27|4.47|5.27|4.47|5.22|4.42|0
1630672380000|2021-09-03 12:33:00|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1630672390000|2021-09-03 12:33:10|5.19|4.39|5.14|4.34|5.19|4.39|5.14|4.34|0
1630672400000|2021-09-03 12:33:20|5.15|4.35|5.13|4.33|5.17|4.37|5.13|4.33|0
1630672410000|2021-09-03 12:33:30|5.12|4.32|5.12|4.32|5.12|4.32|5.11|4.31|0
1630672420000|2021-09-03 12:33:40|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1630672430000|2021-09-03 12:33:50|5.08|4.28|5.02|4.22|5.08|4.28|5.02|4.22|0
1630672440000|2021-09-03 12:34:00|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1630672450000|2021-09-03 12:34:10|5.04|4.24|5.12|4.32|5.12|4.32|5.04|4.24|0
1630672460000|2021-09-03 12:34:20|5.15|4.35|5.11|4.31|5.15|4.35|5.11|4.31|0
1630672470000|2021-09-03 12:34:30|5.14|4.34|5.17|4.37|5.17|4.37|5.14|4.34|0
1630672480000|2021-09-03 12:34:40|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630672490000|2021-09-03 12:34:50|5.15|4.35|5.11|4.31|5.16|4.36|5.11|4.31|0
1630672500000|2021-09-03 12:35:00|5.07|4.27|5.07|4.27|5.07|4.27|5.05|4.25|0
1630672510000|2021-09-03 12:35:10|5.02|4.22|5.02|4.22|5.04|4.24|5.02|4.22|0
1630672520000|2021-09-03 12:35:20|4.98|4.18|5|4.2|5|4.2|4.98|4.18|0
1630672530000|2021-09-03 12:35:30|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1630672540000|2021-09-03 12:35:40|5.05|4.25|5.05|4.25|5.07|4.27|5.04|4.24|0
1630672550000|2021-09-03 12:35:50|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1630672560000|2021-09-03 12:36:00|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1630672570000|2021-09-03 12:36:10|5|4.2|5|4.2|5.02|4.22|5|4.2|0
1630672580000|2021-09-03 12:36:20|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1630672590000|2021-09-03 12:36:30|5.05|4.25|5.09|4.29|5.09|4.29|5.05|4.25|0
1630672600000|2021-09-03 12:36:40|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1630672610000|2021-09-03 12:36:50|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1630672620000|2021-09-03 12:37:00|5.01|4.21|5.08|4.28|5.08|4.28|5.01|4.21|0
1630672630000|2021-09-03 12:37:10|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1630672640000|2021-09-03 12:37:20|5.14|4.34|5.14|4.34|5.15|4.35|5.12|4.32|0
1630672650000|2021-09-03 12:37:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630672660000|2021-09-03 12:37:40|5.18|4.38|5.25|4.45|5.25|4.45|5.18|4.38|0
1630672670000|2021-09-03 12:37:50|5.24|4.44|5.3|4.5|5.31|4.51|5.24|4.44|0
1630672680000|2021-09-03 12:38:00|5.31|4.51|5.31|4.51|5.31|4.51|5.29|4.49|0
1630672690000|2021-09-03 12:38:10|5.32|4.52|5.38|4.58|5.38|4.58|5.32|4.52|0
1630672700000|2021-09-03 12:38:20|5.4|4.6|5.4|4.6|5.41|4.61|5.38|4.58|0
1630672710000|2021-09-03 12:38:30|5.44|4.64|5.52|4.72|5.52|4.72|5.44|4.64|0
1630672720000|2021-09-03 12:38:40|5.49|4.69|5.46|4.66|5.49|4.69|5.44|4.64|0
1630672730000|2021-09-03 12:38:50|5.44|4.64|5.43|4.63|5.46|4.66|5.43|4.63|0
1630672740000|2021-09-03 12:39:00|5.4|4.6|5.32|4.52|5.4|4.6|5.32|4.52|0
1630672750000|2021-09-03 12:39:10|5.35|4.55|5.31|4.51|5.35|4.55|5.31|4.51|0
1630672760000|2021-09-03 12:39:20|5.32|4.52|5.32|4.52|5.32|4.52|5.31|4.51|0
1630672770000|2021-09-03 12:39:30|5.34|4.54|5.34|4.54|5.35|4.55|5.34|4.54|0
1630672780000|2021-09-03 12:39:40|5.37|4.57|5.43|4.63|5.43|4.63|5.37|4.57|0
1630672790000|2021-09-03 12:39:50|5.46|4.66|5.44|4.64|5.47|4.67|5.44|4.64|0
1630672800000|2021-09-03 12:40:00|5.45|4.65|5.5|4.7|5.5|4.7|5.45|4.65|0
1630672810000|2021-09-03 12:40:10|5.53|4.73|5.65|4.85|5.65|4.85|5.53|4.73|0
1630672820000|2021-09-03 12:40:20|5.67|4.87|5.79|4.99|5.79|4.99|5.67|4.87|0
1630672830000|2021-09-03 12:40:30|5.73|4.93|5.78|4.98|5.79|4.99|5.73|4.93|0
1630672840000|2021-09-03 12:40:40|5.81|5.01|5.7|4.9|5.81|5.01|5.7|4.9|0
1630672850000|2021-09-03 12:40:50|5.72|4.92|5.81|5.01|5.81|5.01|5.7|4.9|0
1630672860000|2021-09-03 12:41:00|5.78|4.98|5.81|5.01|5.84|5.04|5.78|4.98|0
1630672870000|2021-09-03 12:41:10|5.78|4.98|5.75|4.95|5.78|4.98|5.75|4.95|0
1630672880000|2021-09-03 12:41:20|5.73|4.93|5.73|4.93|5.78|4.98|5.73|4.93|0
1630672890000|2021-09-03 12:41:30|5.72|4.92|5.67|4.87|5.72|4.92|5.67|4.87|0
1630672900000|2021-09-03 12:41:40|5.68|4.88|5.65|4.85|5.68|4.88|5.65|4.85|0
1630672910000|2021-09-03 12:41:50|5.62|4.82|5.51|4.71|5.62|4.82|5.51|4.71|0
1630672920000|2021-09-03 12:42:00|5.54|4.74|5.53|4.73|5.58|4.78|5.53|4.73|0
1630672930000|2021-09-03 12:42:10|5.51|4.71|5.52|4.72|5.52|4.72|5.51|4.71|0
1630672940000|2021-09-03 12:42:20|5.51|4.71|5.53|4.73|5.54|4.74|5.51|4.71|0
1630672950000|2021-09-03 12:42:30|5.5|4.7|5.48|4.68|5.51|4.71|5.48|4.68|0
1630672960000|2021-09-03 12:42:40|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630672970000|2021-09-03 12:42:50|5.51|4.71|5.5|4.7|5.51|4.71|5.5|4.7|0
1630672980000|2021-09-03 12:43:00|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1630672990000|2021-09-03 12:43:10|5.53|4.73|5.53|4.73|5.54|4.74|5.53|4.73|0
1630673000000|2021-09-03 12:43:20|5.5|4.7|5.52|4.72|5.52|4.72|5.5|4.7|0
1630673010000|2021-09-03 12:43:30|5.51|4.71|5.51|4.71|5.51|4.71|5.5|4.7|0
1630673020000|2021-09-03 12:43:40|5.5|4.7|5.52|4.72|5.52|4.72|5.5|4.7|0
1630673030000|2021-09-03 12:43:50|5.51|4.71|5.48|4.68|5.51|4.71|5.48|4.68|0
1630673040000|2021-09-03 12:44:00|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1630673050000|2021-09-03 12:44:10|5.51|4.71|5.48|4.68|5.51|4.71|5.48|4.68|0
1630673060000|2021-09-03 12:44:20|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630673070000|2021-09-03 12:44:30|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1630673080000|2021-09-03 12:44:40|5.47|4.67|5.47|4.67|5.48|4.68|5.47|4.67|0
1630673090000|2021-09-03 12:44:50|5.48|4.68|5.53|4.73|5.53|4.73|5.48|4.68|0
1630673100000|2021-09-03 12:45:00|5.51|4.71|5.55|4.75|5.55|4.75|5.51|4.71|0
1630673110000|2021-09-03 12:45:10|5.56|4.76|5.59|4.79|5.6|4.8|5.56|4.76|0
1630673120000|2021-09-03 12:45:20|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630673130000|2021-09-03 12:45:30|5.58|4.78|5.54|4.74|5.58|4.78|5.54|4.74|0
1630673140000|2021-09-03 12:45:40|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1630673160000|2021-09-03 12:46:00|5.5|4.7|5.48|4.68|5.51|4.71|5.48|4.68|0
1630673170000|2021-09-03 12:46:10|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1630673180000|2021-09-03 12:46:20|5.42|4.62|5.42|4.62|5.44|4.64|5.42|4.62|0
1630673190000|2021-09-03 12:46:30|5.43|4.63|5.41|4.61|5.43|4.63|5.41|4.61|0
1630673200000|2021-09-03 12:46:40|5.42|4.62|5.42|4.62|5.42|4.62|5.39|4.59|0
1630673210000|2021-09-03 12:46:50|5.41|4.61|5.45|4.65|5.45|4.65|5.41|4.61|0
1630673220000|2021-09-03 12:47:00|5.42|4.62|5.42|4.62|5.44|4.64|5.42|4.62|0
1630673230000|2021-09-03 12:47:10|5.41|4.61|5.39|4.59|5.41|4.61|5.39|4.59|0
1630673240000|2021-09-03 12:47:20|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630673250000|2021-09-03 12:47:30|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630673260000|2021-09-03 12:47:40|5.44|4.64|5.42|4.62|5.44|4.64|5.42|4.62|0
1630673270000|2021-09-03 12:47:50|5.44|4.64|5.44|4.64|5.44|4.64|5.42|4.62|0
1630673280000|2021-09-03 12:48:00|5.45|4.65|5.48|4.68|5.48|4.68|5.45|4.65|0
1630673290000|2021-09-03 12:48:10|5.47|4.67|5.47|4.67|5.48|4.68|5.47|4.67|0
1630673310000|2021-09-03 12:48:30|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1630673320000|2021-09-03 12:48:40|5.42|4.62|5.39|4.59|5.42|4.62|5.39|4.59|0
1630673330000|2021-09-03 12:48:50|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1630673340000|2021-09-03 12:49:00|5.39|4.59|5.42|4.62|5.42|4.62|5.39|4.59|0
1630673350000|2021-09-03 12:49:10|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1630673360000|2021-09-03 12:49:20|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630673370000|2021-09-03 12:49:30|5.39|4.59|5.35|4.55|5.39|4.59|5.35|4.55|0
1630673380000|2021-09-03 12:49:40|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1630673390000|2021-09-03 12:49:50|5.37|4.57|5.39|4.59|5.4|4.6|5.37|4.57|0
1630673400000|2021-09-03 12:50:00|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1630673410000|2021-09-03 12:50:10|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630673420000|2021-09-03 12:50:20|5.4|4.6|5.42|4.62|5.42|4.62|5.4|4.6|0
1630673430000|2021-09-03 12:50:30|5.4|4.6|5.4|4.6|5.4|4.6|5.39|4.59|0
1630673440000|2021-09-03 12:50:40|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1630673450000|2021-09-03 12:50:50|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1630673460000|2021-09-03 12:51:00|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1630673470000|2021-09-03 12:51:10|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1630673480000|2021-09-03 12:51:20|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1630673490000|2021-09-03 12:51:30|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1630673500000|2021-09-03 12:51:40|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1630673510000|2021-09-03 12:51:50|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1630673520000|2021-09-03 12:52:00|5.36|4.56|5.34|4.54|5.37|4.57|5.34|4.54|0
1630673540000|2021-09-03 12:52:20|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1630673550000|2021-09-03 12:52:30|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1630673570000|2021-09-03 12:52:50|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1630673580000|2021-09-03 12:53:00|5.34|4.54|5.37|4.57|5.37|4.57|5.34|4.54|0
1630673590000|2021-09-03 12:53:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630673600000|2021-09-03 12:53:20|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630673620000|2021-09-03 12:53:40|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1630673630000|2021-09-03 12:53:50|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1630673640000|2021-09-03 12:54:00|5.32|4.52|5.33|4.53|5.33|4.53|5.31|4.51|0
1630673650000|2021-09-03 12:54:10|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1630673660000|2021-09-03 12:54:20|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1630673670000|2021-09-03 12:54:30|5.3|4.5|5.31|4.51|5.31|4.51|5.28|4.48|0
1630673680000|2021-09-03 12:54:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630673690000|2021-09-03 12:54:50|5.31|4.51|5.31|4.51|5.31|4.51|5.3|4.5|0
1630673700000|2021-09-03 12:55:00|5.32|4.52|5.28|4.48|5.32|4.52|5.28|4.48|0
1630673710000|2021-09-03 12:55:10|5.3|4.5|5.31|4.51|5.31|4.51|5.28|4.48|0
1630673720000|2021-09-03 12:55:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1630673730000|2021-09-03 12:55:30|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1630673740000|2021-09-03 12:55:40|5.25|4.45|5.28|4.48|5.28|4.48|5.25|4.45|0
1630673760000|2021-09-03 12:56:00|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1630673770000|2021-09-03 12:56:10|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1630673780000|2021-09-03 12:56:20|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1630673790000|2021-09-03 12:56:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630673810000|2021-09-03 12:56:50|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1630673820000|2021-09-03 12:57:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1630673830000|2021-09-03 12:57:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1630673840000|2021-09-03 12:57:20|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630673850000|2021-09-03 12:57:30|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630673860000|2021-09-03 12:57:40|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630673870000|2021-09-03 12:57:50|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1630673880000|2021-09-03 12:58:00|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1630673890000|2021-09-03 12:58:10|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1630673900000|2021-09-03 12:58:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630673910000|2021-09-03 12:58:30|5.31|4.51|5.31|4.51|5.31|4.51|5.3|4.5|0
1630673920000|2021-09-03 12:58:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630673940000|2021-09-03 12:59:00|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1630673950000|2021-09-03 12:59:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630673960000|2021-09-03 12:59:20|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1630673970000|2021-09-03 12:59:30|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1630673980000|2021-09-03 12:59:40|5.27|4.47|5.27|4.47|5.28|4.48|5.27|4.47|0
1630674000000|2021-09-03 13:00:00|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1630674010000|2021-09-03 13:00:10|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1630674020000|2021-09-03 13:00:20|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1630674040000|2021-09-03 13:00:40|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1630674050000|2021-09-03 13:00:50|5.25|4.45|5.25|4.45|5.25|4.45|5.24|4.44|0
1630674060000|2021-09-03 13:01:00|5.22|4.42|5.25|4.45|5.25|4.45|5.22|4.42|0
1630674070000|2021-09-03 13:01:10|5.24|4.44|5.22|4.42|5.24|4.44|5.21|4.41|0
1630674080000|2021-09-03 13:01:20|5.21|4.41|5.21|4.41|5.21|4.41|5.2|4.4|0
1630674090000|2021-09-03 13:01:30|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630674110000|2021-09-03 13:01:50|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1630674120000|2021-09-03 13:02:00|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1630674130000|2021-09-03 13:02:10|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630674140000|2021-09-03 13:02:20|5.15|4.35|5.14|4.34|5.16|4.36|5.14|4.34|0
1630674150000|2021-09-03 13:02:30|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1630674160000|2021-09-03 13:02:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630674180000|2021-09-03 13:03:00|5.16|4.36|5.16|4.36|5.19|4.39|5.16|4.36|0
1630674190000|2021-09-03 13:03:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630674200000|2021-09-03 13:03:20|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630674210000|2021-09-03 13:03:30|5.21|4.41|5.21|4.41|5.22|4.42|5.21|4.41|0
1630674220000|2021-09-03 13:03:40|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630674230000|2021-09-03 13:03:50|5.16|4.36|5.16|4.36|5.18|4.38|5.16|4.36|0
1630674240000|2021-09-03 13:04:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630674250000|2021-09-03 13:04:10|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630674260000|2021-09-03 13:04:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630674270000|2021-09-03 13:04:30|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630674280000|2021-09-03 13:04:40|5.16|4.36|5.13|4.33|5.16|4.36|5.13|4.33|0
1630674290000|2021-09-03 13:04:50|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1630674300000|2021-09-03 13:05:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1630674310000|2021-09-03 13:05:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630674320000|2021-09-03 13:05:20|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1630674330000|2021-09-03 13:05:30|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1630674340000|2021-09-03 13:05:40|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1630674350000|2021-09-03 13:05:50|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1630674360000|2021-09-03 13:06:00|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1630674380000|2021-09-03 13:06:20|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1630674390000|2021-09-03 13:06:30|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1630674400000|2021-09-03 13:06:40|4.95|4.15|4.93|4.13|4.95|4.15|4.92|4.12|0
1630674410000|2021-09-03 13:06:50|4.95|4.15|4.96|4.16|4.97|4.17|4.95|4.15|0
1630674430000|2021-09-03 13:07:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1630674440000|2021-09-03 13:07:20|4.99|4.19|4.99|4.19|4.99|4.19|4.97|4.17|0
1630674450000|2021-09-03 13:07:30|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1630674460000|2021-09-03 13:07:40|5|4.2|4.99|4.19|5|4.2|4.97|4.17|0
1630674470000|2021-09-03 13:07:50|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1630674480000|2021-09-03 13:08:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1630674490000|2021-09-03 13:08:10|4.97|4.17|4.97|4.17|4.97|4.17|4.96|4.16|0
1630674500000|2021-09-03 13:08:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1630674510000|2021-09-03 13:08:30|4.97|4.17|4.99|4.19|4.99|4.19|4.97|4.17|0
1630674520000|2021-09-03 13:08:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1630674540000|2021-09-03 13:09:00|4.99|4.19|4.99|4.19|4.99|4.19|4.97|4.17|0
1630674550000|2021-09-03 13:09:10|4.98|4.18|4.99|4.19|4.99|4.19|4.97|4.17|0
1630674560000|2021-09-03 13:09:20|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1630674580000|2021-09-03 13:09:40|4.98|4.18|5|4.2|5|4.2|4.97|4.17|0
1630674590000|2021-09-03 13:09:50|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630674600000|2021-09-03 13:10:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630674610000|2021-09-03 13:10:10|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1630674620000|2021-09-03 13:10:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1630674640000|2021-09-03 13:10:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1630674650000|2021-09-03 13:10:50|5.01|4.21|5.04|4.24|5.04|4.24|5.01|4.21|0
1630674670000|2021-09-03 13:11:10|5.03|4.23|5.07|4.27|5.07|4.27|5.03|4.23|0
1630674680000|2021-09-03 13:11:20|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1630674690000|2021-09-03 13:11:30|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1630674700000|2021-09-03 13:11:40|5.06|4.26|5.05|4.25|5.06|4.26|5.04|4.24|0
1630674710000|2021-09-03 13:11:50|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1630674730000|2021-09-03 13:12:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630674740000|2021-09-03 13:12:20|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1630674750000|2021-09-03 13:12:30|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1630674760000|2021-09-03 13:12:40|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1630674770000|2021-09-03 13:12:50|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1630674780000|2021-09-03 13:13:00|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1630674790000|2021-09-03 13:13:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630674800000|2021-09-03 13:13:20|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1630674810000|2021-09-03 13:13:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630674820000|2021-09-03 13:13:40|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1630674840000|2021-09-03 13:14:00|5.06|4.26|5.03|4.23|5.06|4.26|5.03|4.23|0
1630674850000|2021-09-03 13:14:10|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630674860000|2021-09-03 13:14:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630674870000|2021-09-03 13:14:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1630674880000|2021-09-03 13:14:40|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1630674900000|2021-09-03 13:15:00|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630674910000|2021-09-03 13:15:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1630674920000|2021-09-03 13:15:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1630674930000|2021-09-03 13:15:30|5.04|4.24|5.04|4.24|5.05|4.25|5.04|4.24|0
1630674940000|2021-09-03 13:15:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630674960000|2021-09-03 13:16:00|5.07|4.27|5.12|4.32|5.12|4.32|5.07|4.27|0
1630674980000|2021-09-03 13:16:20|5.11|4.31|5.11|4.31|5.11|4.31|5.1|4.3|0
1630674990000|2021-09-03 13:16:30|5.1|4.3|5.07|4.27|5.1|4.3|5.05|4.25|0
1630675000000|2021-09-03 13:16:40|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1630675010000|2021-09-03 13:16:50|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1630675020000|2021-09-03 13:17:00|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1630675040000|2021-09-03 13:17:20|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1630675070000|2021-09-03 13:17:50|5.05|4.25|5.07|4.27|5.08|4.28|5.05|4.25|0
1630675080000|2021-09-03 13:18:00|5.05|4.25|5.08|4.28|5.08|4.28|5.05|4.25|0
1630675090000|2021-09-03 13:18:10|5.07|4.27|5.07|4.27|5.08|4.28|5.07|4.27|0
1630675100000|2021-09-03 13:18:20|5.08|4.28|5.08|4.28|5.08|4.28|5.07|4.27|0
1630675110000|2021-09-03 13:18:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630675120000|2021-09-03 13:18:40|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1630675130000|2021-09-03 13:18:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1630675140000|2021-09-03 13:19:00|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1630675150000|2021-09-03 13:19:10|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1630675160000|2021-09-03 13:19:20|5.2|4.4|5.21|4.41|5.21|4.41|5.19|4.39|0
1630675170000|2021-09-03 13:19:30|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1630675180000|2021-09-03 13:19:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630675190000|2021-09-03 13:19:50|5.19|4.39|5.22|4.42|5.22|4.42|5.19|4.39|0
1630675200000|2021-09-03 13:20:00|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1630675210000|2021-09-03 13:20:10|5.22|4.42|5.28|4.48|5.28|4.48|5.22|4.42|0
1630675220000|2021-09-03 13:20:20|5.27|4.47|5.3|4.5|5.3|4.5|5.27|4.47|0
1630675230000|2021-09-03 13:20:30|5.31|4.51|5.31|4.51|5.31|4.51|5.3|4.5|0
1630675240000|2021-09-03 13:20:40|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1630675250000|2021-09-03 13:20:50|5.3|4.5|5.34|4.54|5.34|4.54|5.3|4.5|0
1630675260000|2021-09-03 13:21:00|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1630675270000|2021-09-03 13:21:10|5.37|4.57|5.41|4.61|5.43|4.63|5.37|4.57|0
1630675280000|2021-09-03 13:21:20|5.43|4.63|5.45|4.65|5.45|4.65|5.43|4.63|0
1630675290000|2021-09-03 13:21:30|5.43|4.63|5.48|4.68|5.48|4.68|5.43|4.63|0
1630675300000|2021-09-03 13:21:40|5.49|4.69|5.49|4.69|5.52|4.72|5.48|4.68|0
1630675310000|2021-09-03 13:21:50|5.51|4.71|5.66|4.86|5.66|4.86|5.49|4.69|0
1630675320000|2021-09-03 13:22:00|5.68|4.88|5.88|5.08|5.88|5.08|5.68|4.88|0
1630675330000|2021-09-03 13:22:10|5.92|5.12|5.87|5.07|5.92|5.12|5.79|4.99|0
1630675340000|2021-09-03 13:22:20|5.84|5.04|5.84|5.04|5.87|5.07|5.84|5.04|0
1630675350000|2021-09-03 13:22:30|5.82|5.02|5.74|4.94|5.82|5.02|5.74|4.94|0
1630675360000|2021-09-03 13:22:40|5.72|4.92|5.71|4.91|5.72|4.92|5.71|4.91|0
1630675370000|2021-09-03 13:22:50|5.69|4.89|5.71|4.91|5.72|4.92|5.69|4.89|0
1630675380000|2021-09-03 13:23:00|5.72|4.92|5.64|4.84|5.72|4.92|5.64|4.84|0
1630675390000|2021-09-03 13:23:10|5.63|4.83|5.61|4.81|5.63|4.83|5.61|4.81|0
1630675400000|2021-09-03 13:23:20|5.59|4.79|5.58|4.78|5.59|4.79|5.57|4.77|0
1630675410000|2021-09-03 13:23:30|5.55|4.75|5.57|4.77|5.58|4.78|5.55|4.75|0
1630675420000|2021-09-03 13:23:40|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1630675430000|2021-09-03 13:23:50|5.6|4.8|5.61|4.81|5.63|4.83|5.6|4.8|0
1630675440000|2021-09-03 13:24:00|5.63|4.83|5.64|4.84|5.64|4.84|5.61|4.81|0
1630675450000|2021-09-03 13:24:10|5.63|4.83|5.58|4.78|5.63|4.83|5.58|4.78|0
1630675460000|2021-09-03 13:24:20|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630675470000|2021-09-03 13:24:30|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630675480000|2021-09-03 13:24:40|5.57|4.77|5.58|4.78|5.6|4.8|5.57|4.77|0
1630675490000|2021-09-03 13:24:50|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630675500000|2021-09-03 13:25:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630675510000|2021-09-03 13:25:10|5.58|4.78|5.63|4.83|5.63|4.83|5.57|4.77|0
1630675520000|2021-09-03 13:25:20|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630675530000|2021-09-03 13:25:30|5.66|4.86|5.66|4.86|5.67|4.87|5.64|4.84|0
1630675540000|2021-09-03 13:25:40|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1630675550000|2021-09-03 13:25:50|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1630675560000|2021-09-03 13:26:00|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1630675570000|2021-09-03 13:26:10|5.65|4.85|5.64|4.84|5.66|4.86|5.64|4.84|0
1630675580000|2021-09-03 13:26:20|5.63|4.83|5.63|4.83|5.66|4.86|5.63|4.83|0
1630675590000|2021-09-03 13:26:30|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1630675600000|2021-09-03 13:26:40|5.62|4.82|5.63|4.83|5.63|4.83|5.62|4.82|0
1630675610000|2021-09-03 13:26:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630675620000|2021-09-03 13:27:00|5.62|4.82|5.61|4.81|5.63|4.83|5.61|4.81|0
1630675630000|2021-09-03 13:27:10|5.58|4.78|5.56|4.76|5.58|4.78|5.55|4.75|0
1630675640000|2021-09-03 13:27:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630675650000|2021-09-03 13:27:30|5.56|4.76|5.58|4.78|5.6|4.8|5.56|4.76|0
1630675660000|2021-09-03 13:27:40|5.59|4.79|5.56|4.76|5.59|4.79|5.56|4.76|0
1630675670000|2021-09-03 13:27:50|5.58|4.78|5.58|4.78|5.59|4.79|5.58|4.78|0
1630675680000|2021-09-03 13:28:00|5.59|4.79|5.58|4.78|5.61|4.81|5.58|4.78|0
1630675690000|2021-09-03 13:28:10|5.56|4.76|5.66|4.86|5.66|4.86|5.56|4.76|0
1630675700000|2021-09-03 13:28:20|5.67|4.87|5.67|4.87|5.67|4.87|5.66|4.86|0
1630675710000|2021-09-03 13:28:30|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630675720000|2021-09-03 13:28:40|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630675730000|2021-09-03 13:28:50|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630675740000|2021-09-03 13:29:00|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1630675750000|2021-09-03 13:29:10|5.64|4.84|5.59|4.79|5.64|4.84|5.58|4.78|0
1630675760000|2021-09-03 13:29:20|5.61|4.81|5.61|4.81|5.63|4.83|5.61|4.81|0
1630675770000|2021-09-03 13:29:30|5.69|4.89|5.78|4.98|5.8|5|5.69|4.89|0
1630675780000|2021-09-03 13:29:40|5.86|5.06|5.91|5.11|5.91|5.11|5.86|5.06|0
1630675790000|2021-09-03 13:29:50|5.95|5.15|5.88|5.08|5.95|5.15|5.88|5.08|0
1630675800000|2021-09-03 13:30:00|5.98|5.18|5.67|4.87|5.98|5.18|5.67|4.87|0
1630675810000|2021-09-03 13:30:10|5.69|4.89|5.52|4.72|5.69|4.89|5.52|4.72|0
1630675820000|2021-09-03 13:30:20|5.59|4.79|5.66|4.86|5.66|4.86|5.59|4.79|0
1630675830000|2021-09-03 13:30:30|5.67|4.87|5.69|4.89|5.7|4.9|5.67|4.87|0
1630675840000|2021-09-03 13:30:40|5.64|4.84|5.53|4.73|5.64|4.84|5.53|4.73|0
1630675850000|2021-09-03 13:30:50|5.46|4.66|5.5|4.7|5.53|4.73|5.46|4.66|0
1630675860000|2021-09-03 13:31:00|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1630675870000|2021-09-03 13:31:10|5.52|4.72|5.56|4.76|5.56|4.76|5.52|4.72|0
1630675880000|2021-09-03 13:31:20|5.59|4.79|5.61|4.81|5.61|4.81|5.55|4.75|0
1630675890000|2021-09-03 13:31:30|5.56|4.76|6.86|6.06|6.86|6.06|5.56|4.76|0
1630675900000|2021-09-03 13:31:40|6.82|6.02|6.84|6.04|6.87|6.07|6.82|6.02|0
1630675910000|2021-09-03 13:31:50|6.82|6.02|6.8|6|6.82|6.02|6.78|5.98|0
1630675920000|2021-09-03 13:32:00|6.77|5.97|6.66|5.86|6.77|5.97|6.66|5.86|0
1630675930000|2021-09-03 13:32:10|6.64|5.84|6.63|5.83|6.66|5.86|6.63|5.83|0
1630675940000|2021-09-03 13:32:20|6.71|5.91|6.7|5.9|6.75|5.95|6.7|5.9|0
1630675950000|2021-09-03 13:32:30|6.68|5.88|6.75|5.95|6.75|5.95|6.68|5.88|0
1630675960000|2021-09-03 13:32:40|6.37|5.57|6.84|6.04|6.84|6.04|6.36|5.56|0
1630675970000|2021-09-03 13:32:50|6.82|6.02|6.84|6.04|6.88|6.08|6.82|6.02|0
1630675980000|2021-09-03 13:33:00|6.8|6|6.84|6.04|6.84|6.04|6.8|6|0
1630675990000|2021-09-03 13:33:10|6.86|6.06|6.87|6.07|6.87|6.07|6.84|6.04|0
1630676000000|2021-09-03 13:33:20|6.89|6.09|6.95|6.15|6.96|6.16|6.89|6.09|0
1630676010000|2021-09-03 13:33:30|6.91|6.11|6.95|6.15|6.99|6.19|6.91|6.11|0
1630676020000|2021-09-03 13:33:40|6.93|6.13|6.95|6.15|6.98|6.18|6.93|6.13|0
1630676030000|2021-09-03 13:33:50|6.89|6.09|6.96|6.16|6.96|6.16|6.89|6.09|0
1630676040000|2021-09-03 13:34:00|6.95|6.15|6.96|6.16|6.98|6.18|6.95|6.15|0
1630676050000|2021-09-03 13:34:10|6.98|6.18|6.91|6.11|6.98|6.18|6.91|6.11|0
1630676060000|2021-09-03 13:34:20|6.93|6.13|6.95|6.15|6.95|6.15|6.93|6.13|0
1630676070000|2021-09-03 13:34:30|6.98|6.18|7.04|6.24|7.04|6.24|6.98|6.18|0
1630676080000|2021-09-03 13:34:40|7.02|6.22|7.07|6.27|7.07|6.27|7.02|6.22|0
1630676090000|2021-09-03 13:34:50|6.77|5.97|6.77|5.97|6.77|5.97|6.77|5.97|0
1630676100000|2021-09-03 13:35:00|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1630676110000|2021-09-03 13:35:10|6.72|5.92|6.75|5.95|6.75|5.95|6.72|5.92|0
1630676120000|2021-09-03 13:35:20|6.76|5.96|6.83|6.03|6.83|6.03|6.76|5.96|0
1630676130000|2021-09-03 13:35:30|6.86|6.06|6.85|6.05|6.86|6.06|6.83|6.03|0
1630676140000|2021-09-03 13:35:40|6.77|5.97|6.83|6.03|6.83|6.03|6.77|5.97|0
1630676150000|2021-09-03 13:35:50|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1630676160000|2021-09-03 13:36:00|6.84|6.04|6.77|5.97|6.84|6.04|6.77|5.97|0
1630676170000|2021-09-03 13:36:10|6.79|5.99|6.83|6.03|6.83|6.03|6.77|5.97|0
1630676180000|2021-09-03 13:36:20|6.81|6.01|6.86|6.06|6.86|6.06|6.81|6.01|0
1630676190000|2021-09-03 13:36:30|6.84|6.04|6.84|6.04|6.86|6.06|6.84|6.04|0
1630676200000|2021-09-03 13:36:40|6.86|6.06|6.83|6.03|6.86|6.06|6.83|6.03|0
1630676210000|2021-09-03 13:36:50|6.84|6.04|6.79|5.99|6.84|6.04|6.77|5.97|0
1630676220000|2021-09-03 13:37:00|6.81|6.01|6.84|6.04|6.84|6.04|6.81|6.01|0
1630676230000|2021-09-03 13:37:10|6.86|6.06|6.99|6.19|6.99|6.19|6.86|6.06|0
1630676240000|2021-09-03 13:37:20|6.97|6.17|6.99|6.19|7.06|6.26|6.97|6.17|0
1630676250000|2021-09-03 13:37:30|6.97|6.17|6.95|6.15|6.97|6.17|6.93|6.13|0
1630676260000|2021-09-03 13:37:40|6.97|6.17|6.95|6.15|6.99|6.19|6.95|6.15|0
1630676270000|2021-09-03 13:37:50|6.97|6.17|7.03|6.23|7.04|6.24|6.97|6.17|0
1630676280000|2021-09-03 13:38:00|7.04|6.24|7.08|6.28|7.08|6.28|7.04|6.24|0
1630676290000|2021-09-03 13:38:10|7.01|6.21|6.95|6.15|7.01|6.21|6.95|6.15|0
1630676300000|2021-09-03 13:38:20|6.97|6.17|6.88|6.08|6.97|6.17|6.88|6.08|0
1630676310000|2021-09-03 13:38:30|6.86|6.06|6.84|6.04|6.9|6.1|6.84|6.04|0
1630676320000|2021-09-03 13:38:40|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1630676330000|2021-09-03 13:38:50|6.86|6.06|6.93|6.13|6.93|6.13|6.86|6.06|0
1630676340000|2021-09-03 13:39:00|6.92|6.12|6.93|6.13|6.95|6.15|6.92|6.12|0
1630676350000|2021-09-03 13:39:10|6.92|6.12|6.88|6.08|6.92|6.12|6.88|6.08|0
1630676360000|2021-09-03 13:39:20|6.9|6.1|6.86|6.06|6.9|6.1|6.86|6.06|0
1630676370000|2021-09-03 13:39:30|6.84|6.04|6.79|5.99|6.86|6.06|6.79|5.99|0
1630676380000|2021-09-03 13:39:40|6.73|5.93|6.73|5.93|6.77|5.97|6.73|5.93|0
1630676390000|2021-09-03 13:39:50|6.77|5.97|6.82|6.02|6.82|6.02|6.75|5.95|0
1630676400000|2021-09-03 13:40:00|6.84|6.04|6.88|6.08|6.88|6.08|6.84|6.04|0
1630676410000|2021-09-03 13:40:10|6.9|6.1|6.88|6.08|6.9|6.1|6.88|6.08|0
1630676420000|2021-09-03 13:40:20|6.84|6.04|6.81|6.01|6.84|6.04|6.81|6.01|0
1630676430000|2021-09-03 13:40:30|6.82|6.02|6.77|5.97|6.82|6.02|6.75|5.95|0
1630676440000|2021-09-03 13:40:40|6.79|5.99|6.73|5.93|6.79|5.99|6.73|5.93|0
1630676450000|2021-09-03 13:40:50|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1630676460000|2021-09-03 13:41:00|6.73|5.93|6.72|5.92|6.73|5.93|6.72|5.92|0
1630676470000|2021-09-03 13:41:10|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1630676480000|2021-09-03 13:41:20|6.68|5.88|6.67|5.87|6.68|5.88|6.67|5.87|0
1630676490000|2021-09-03 13:41:30|6.68|5.88|6.72|5.92|6.72|5.92|6.68|5.88|0
1630676500000|2021-09-03 13:41:40|6.73|5.93|6.72|5.92|6.73|5.93|6.72|5.92|0
1630676510000|2021-09-03 13:41:50|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1630676520000|2021-09-03 13:42:00|6.72|5.92|6.7|5.9|6.73|5.93|6.7|5.9|0
1630676530000|2021-09-03 13:42:10|6.66|5.86|6.68|5.88|6.7|5.9|6.66|5.86|0
1630676540000|2021-09-03 13:42:20|6.69|5.89|6.68|5.88|6.7|5.9|6.68|5.88|0
1630676550000|2021-09-03 13:42:30|6.72|5.92|6.7|5.9|6.72|5.92|6.7|5.9|0
1630676560000|2021-09-03 13:42:40|6.72|5.92|6.75|5.95|6.75|5.95|6.72|5.92|0
1630676570000|2021-09-03 13:42:50|6.73|5.93|6.71|5.91|6.75|5.95|6.71|5.91|0
1630676580000|2021-09-03 13:43:00|6.68|5.88|6.7|5.9|6.71|5.91|6.68|5.88|0
1630676590000|2021-09-03 13:43:10|6.71|5.91|6.73|5.93|6.75|5.95|6.71|5.91|0
1630676600000|2021-09-03 13:43:20|6.74|5.94|6.73|5.93|6.74|5.94|6.72|5.92|0
1630676610000|2021-09-03 13:43:30|6.75|5.95|6.79|5.99|6.79|5.99|6.75|5.95|0
1630676620000|2021-09-03 13:43:40|6.8|6|6.8|6|6.81|6.01|6.8|6|0
1630676630000|2021-09-03 13:43:50|6.79|5.99|6.8|6|6.8|6|6.79|5.99|0
1630676640000|2021-09-03 13:44:00|6.79|5.99|6.77|5.97|6.79|5.99|6.77|5.97|0
1630676650000|2021-09-03 13:44:10|6.76|5.96|6.79|5.99|6.79|5.99|6.76|5.96|0
1630676660000|2021-09-03 13:44:20|6.8|6|6.79|5.99|6.8|6|6.77|5.97|0
1630676670000|2021-09-03 13:44:30|6.8|6|6.8|6|6.82|6.02|6.8|6|0
1630676680000|2021-09-03 13:44:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630676690000|2021-09-03 13:44:50|6.82|6.02|6.83|6.03|6.83|6.03|6.82|6.02|0
1630676700000|2021-09-03 13:45:00|6.84|6.04|6.82|6.02|6.84|6.04|6.78|5.98|0
1630676710000|2021-09-03 13:45:10|6.87|6.07|6.87|6.07|6.89|6.09|6.87|6.07|0
1630676720000|2021-09-03 13:45:20|6.93|6.13|6.93|6.13|6.93|6.13|6.89|6.09|0
1630676730000|2021-09-03 13:45:30|6.91|6.11|6.84|6.04|6.91|6.11|6.84|6.04|0
1630676740000|2021-09-03 13:45:40|6.82|6.02|6.8|6|6.82|6.02|6.77|5.97|0
1630676750000|2021-09-03 13:45:50|6.78|5.98|6.77|5.97|6.78|5.98|6.77|5.97|0
1630676760000|2021-09-03 13:46:00|6.73|5.93|6.7|5.9|6.73|5.93|6.7|5.9|0
1630676770000|2021-09-03 13:46:10|6.69|5.89|6.69|5.89|6.71|5.91|6.69|5.89|0
1630676780000|2021-09-03 13:46:20|6.71|5.91|6.71|5.91|6.71|5.91|6.69|5.89|0
1630676790000|2021-09-03 13:46:30|6.73|5.93|6.75|5.95|6.75|5.95|6.73|5.93|0
1630676800000|2021-09-03 13:46:40|6.78|5.98|6.82|6.02|6.82|6.02|6.78|5.98|0
1630676810000|2021-09-03 13:46:50|6.84|6.04|6.87|6.07|6.87|6.07|6.84|6.04|0
1630676820000|2021-09-03 13:47:00|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630676830000|2021-09-03 13:47:10|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630676840000|2021-09-03 13:47:20|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1630676850000|2021-09-03 13:47:30|6.86|6.06|6.87|6.07|6.87|6.07|6.86|6.06|0
1630676860000|2021-09-03 13:47:40|6.85|6.05|6.87|6.07|6.87|6.07|6.85|6.05|0
1630676870000|2021-09-03 13:47:50|6.89|6.09|7|6.2|7|6.2|6.89|6.09|0
1630676880000|2021-09-03 13:48:00|6.98|6.18|7|6.2|7.02|6.22|6.98|6.18|0
1630676890000|2021-09-03 13:48:10|6.96|6.16|6.96|6.16|6.98|6.18|6.96|6.16|0
1630676900000|2021-09-03 13:48:20|6.93|6.13|6.9|6.1|6.93|6.13|6.87|6.07|0
1630676910000|2021-09-03 13:48:30|6.91|6.11|6.89|6.09|6.91|6.11|6.89|6.09|0
1630676920000|2021-09-03 13:48:40|6.87|6.07|6.89|6.09|6.89|6.09|6.85|6.05|0
1630676930000|2021-09-03 13:48:50|6.87|6.07|6.89|6.09|6.89|6.09|6.87|6.07|0
1630676940000|2021-09-03 13:49:00|6.85|6.05|6.78|5.98|6.85|6.05|6.78|5.98|0
1630676950000|2021-09-03 13:49:10|6.8|6|6.78|5.98|6.8|6|6.78|5.98|0
1630676960000|2021-09-03 13:49:20|6.8|6|6.8|6|6.8|6|6.78|5.98|0
1630676970000|2021-09-03 13:49:30|6.78|5.98|6.8|6|6.8|6|6.78|5.98|0
1630676980000|2021-09-03 13:49:40|6.78|5.98|6.82|6.02|6.82|6.02|6.78|5.98|0
1630676990000|2021-09-03 13:49:50|6.85|6.05|6.84|6.04|6.85|6.05|6.82|6.02|0
1630677000000|2021-09-03 13:50:00|6.87|6.07|6.91|6.11|6.91|6.11|6.87|6.07|0
1630677010000|2021-09-03 13:50:10|6.94|6.14|6.98|6.18|6.98|6.18|6.94|6.14|0
1630677020000|2021-09-03 13:50:20|6.96|6.16|6.94|6.14|6.96|6.16|6.94|6.14|0
1630677030000|2021-09-03 13:50:30|6.93|6.13|7|6.2|7|6.2|6.93|6.13|0
1630677040000|2021-09-03 13:50:40|6.99|6.19|6.98|6.18|7|6.2|6.98|6.18|0
1630677050000|2021-09-03 13:50:50|7.04|6.24|7.05|6.25|7.05|6.25|7.04|6.24|0
1630677060000|2021-09-03 13:51:00|7.04|6.24|7.07|6.27|7.07|6.27|7.04|6.24|0
1630677070000|2021-09-03 13:51:10|7.09|6.29|7.13|6.33|7.15|6.35|7.09|6.29|0
1630677080000|2021-09-03 13:51:20|7.15|6.35|7.13|6.33|7.15|6.35|7.13|6.33|0
1630677090000|2021-09-03 13:51:30|7.09|6.29|7.07|6.27|7.09|6.29|7.07|6.27|0
1630677100000|2021-09-03 13:51:40|7.09|6.29|7.11|6.31|7.11|6.31|7.05|6.25|0
1630677110000|2021-09-03 13:51:50|7.13|6.33|7.07|6.27|7.13|6.33|7.07|6.27|0
1630677120000|2021-09-03 13:52:00|7.05|6.25|7.07|6.27|7.07|6.27|7.05|6.25|0
1630677130000|2021-09-03 13:52:10|7.05|6.25|7.02|6.22|7.05|6.25|7.02|6.22|0
1630677140000|2021-09-03 13:52:20|7.05|6.25|7.11|6.31|7.11|6.31|7.05|6.25|0
1630677150000|2021-09-03 13:52:30|7.13|6.33|7.15|6.35|7.17|6.37|7.13|6.33|0
1630677160000|2021-09-03 13:52:40|7.18|6.38|7.2|6.4|7.2|6.4|7.18|6.38|0
1630677170000|2021-09-03 13:52:50|7.18|6.38|7.18|6.38|7.18|6.38|7.18|6.38|0
1630677180000|2021-09-03 13:53:00|7.24|6.44|6.9|6.1|7.24|6.44|6.9|6.1|0
1630677190000|2021-09-03 13:53:10|6.88|6.08|7.48|6.68|7.48|6.68|6.87|6.07|0
1630677200000|2021-09-03 13:53:20|7.46|6.66|7.44|6.64|7.46|6.66|7.42|6.62|0
1630677210000|2021-09-03 13:53:30|7.46|6.66|7.4|6.6|7.46|6.66|7.4|6.6|0
1630677220000|2021-09-03 13:53:40|7.36|6.56|7.36|6.56|7.38|6.58|7.36|6.56|0
1630677230000|2021-09-03 13:53:50|7.34|6.54|7.34|6.54|7.36|6.56|7.34|6.54|0
1630677240000|2021-09-03 13:54:00|7.36|6.56|7.34|6.54|7.36|6.56|7.34|6.54|0
1630677250000|2021-09-03 13:54:10|7.28|6.48|7.25|6.45|7.28|6.48|7.23|6.43|0
1630677260000|2021-09-03 13:54:20|7.23|6.43|7.26|6.46|7.26|6.46|7.23|6.43|0
1630677270000|2021-09-03 13:54:30|7.25|6.45|7.26|6.46|7.28|6.48|7.25|6.45|0
1630677280000|2021-09-03 13:54:40|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630677290000|2021-09-03 13:54:50|7.25|6.45|7.28|6.48|7.28|6.48|7.25|6.45|0
1630677300000|2021-09-03 13:55:00|7.26|6.46|7.32|6.52|7.32|6.52|7.25|6.45|0
1630677310000|2021-09-03 13:55:10|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630677320000|2021-09-03 13:55:20|7.28|6.48|7.32|6.52|7.32|6.52|7.28|6.48|0
1630677340000|2021-09-03 13:55:40|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1630677350000|2021-09-03 13:55:50|7.3|6.5|7.3|6.5|7.32|6.52|7.3|6.5|0
1630677360000|2021-09-03 13:56:00|7.31|6.51|7.32|6.52|7.32|6.52|7.31|6.51|0
1630677370000|2021-09-03 13:56:10|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1630677380000|2021-09-03 13:56:20|7.34|6.54|7.3|6.5|7.34|6.54|7.3|6.5|0
1630677390000|2021-09-03 13:56:30|7.32|6.52|7.3|6.5|7.32|6.52|7.3|6.5|0
1630677410000|2021-09-03 13:56:50|7.28|6.48|7.26|6.46|7.28|6.48|7.26|6.46|0
1630677420000|2021-09-03 13:57:00|7.23|6.43|7.17|6.37|7.23|6.43|7.15|6.35|0
1630677430000|2021-09-03 13:57:10|7.15|6.35|7.13|6.33|7.17|6.37|7.13|6.33|0
1630677440000|2021-09-03 13:57:20|7.15|6.35|7.11|6.31|7.15|6.35|7.11|6.31|0
1630677450000|2021-09-03 13:57:30|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1630677460000|2021-09-03 13:57:40|7.11|6.31|7.13|6.33|7.13|6.33|7.11|6.31|0
1630677470000|2021-09-03 13:57:50|7.11|6.31|7.09|6.29|7.11|6.31|7.09|6.29|0
1630677480000|2021-09-03 13:58:00|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630677490000|2021-09-03 13:58:10|7.06|6.26|7.09|6.29|7.09|6.29|7.06|6.26|0
1630677500000|2021-09-03 13:58:20|7.08|6.28|7.08|6.28|7.08|6.28|7.08|6.28|0
1630677510000|2021-09-03 13:58:30|7.09|6.29|7.08|6.28|7.09|6.29|7.08|6.28|0
1630677520000|2021-09-03 13:58:40|7.04|6.24|7.02|6.22|7.04|6.24|7.02|6.22|0
1630677540000|2021-09-03 13:59:00|7|6.2|6.97|6.17|7|6.2|6.97|6.17|0
1630677550000|2021-09-03 13:59:10|6.93|6.13|6.93|6.13|6.93|6.13|6.93|6.13|0
1630677560000|2021-09-03 13:59:20|6.91|6.11|6.91|6.11|6.91|6.11|6.91|6.11|0
1630677570000|2021-09-03 13:59:30|6.92|6.12|6.95|6.15|6.95|6.15|6.92|6.12|0
1630677580000|2021-09-03 13:59:40|6.93|6.13|6.88|6.08|6.93|6.13|6.88|6.08|0
1630677590000|2021-09-03 13:59:50|6.87|6.07|6.9|6.1|6.91|6.11|6.87|6.07|0
1630677600000|2021-09-03 14:00:00|6.87|6.07|6.77|5.97|6.87|6.07|6.77|5.97|0
1630677610000|2021-09-03 14:00:10|6.86|6.06|7.16|6.36|7.16|6.36|6.77|5.97|0
1630677620000|2021-09-03 14:00:20|7.11|6.31|7.17|6.37|7.19|6.39|7.11|6.31|0
1630677630000|2021-09-03 14:00:30|7.19|6.39|7.22|6.42|7.22|6.42|7.19|6.39|0
1630677640000|2021-09-03 14:00:40|7.21|6.41|7.21|6.41|7.21|6.41|7.21|6.41|0
1630677650000|2021-09-03 14:00:50|7.22|6.42|6.73|5.93|7.22|6.42|6.73|5.93|0
1630677660000|2021-09-03 14:01:00|6.79|5.99|6.81|6.01|6.82|6.02|6.79|5.99|0
1630677670000|2021-09-03 14:01:10|6.82|6.02|6.75|5.95|6.82|6.02|6.75|5.95|0
1630677680000|2021-09-03 14:01:20|6.77|5.97|6.79|5.99|6.79|5.99|6.77|5.97|0
1630677690000|2021-09-03 14:01:30|6.81|6.01|6.82|6.02|6.86|6.06|6.81|6.01|0
1630677700000|2021-09-03 14:01:40|6.84|6.04|6.82|6.02|6.84|6.04|6.82|6.02|0
1630677710000|2021-09-03 14:01:50|6.81|6.01|6.82|6.02|6.82|6.02|6.8|6|0
1630677720000|2021-09-03 14:02:00|6.84|6.04|6.84|6.04|6.84|6.04|6.82|6.02|0
1630677730000|2021-09-03 14:02:10|6.79|5.99|6.79|5.99|6.82|6.02|6.79|5.99|0
1630677740000|2021-09-03 14:02:20|6.75|5.95|6.72|5.92|6.75|5.95|6.72|5.92|0
1630677750000|2021-09-03 14:02:30|6.68|5.88|6.65|5.85|6.68|5.88|6.63|5.83|0
1630677760000|2021-09-03 14:02:40|6.63|5.83|6.63|5.83|6.63|5.83|6.59|5.79|0
1630677770000|2021-09-03 14:02:50|6.61|5.81|6.65|5.85|6.65|5.85|6.61|5.81|0
1630677780000|2021-09-03 14:03:00|6.63|5.83|6.7|5.9|6.7|5.9|6.63|5.83|0
1630677790000|2021-09-03 14:03:10|6.68|5.88|6.64|5.84|6.68|5.88|6.64|5.84|0
1630677800000|2021-09-03 14:03:20|6.63|5.83|6.56|5.76|6.63|5.83|6.56|5.76|0
1630677810000|2021-09-03 14:03:30|6.54|5.74|6.52|5.72|6.54|5.74|6.51|5.71|0
1630677820000|2021-09-03 14:03:40|6.51|5.71|6.51|5.71|6.52|5.72|6.49|5.69|0
1630677830000|2021-09-03 14:03:50|6.49|5.69|6.42|5.62|6.49|5.69|6.42|5.62|0
1630677840000|2021-09-03 14:04:00|6.47|5.67|6.45|5.65|6.47|5.67|6.45|5.65|0
1630677850000|2021-09-03 14:04:10|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630677860000|2021-09-03 14:04:20|6.45|5.65|6.45|5.65|6.45|5.65|6.44|5.64|0
1630677870000|2021-09-03 14:04:30|6.47|5.67|6.44|5.64|6.47|5.67|6.44|5.64|0
1630677880000|2021-09-03 14:04:40|6.45|5.65|6.44|5.64|6.45|5.65|6.44|5.64|0
1630677890000|2021-09-03 14:04:50|6.42|5.62|6.4|5.6|6.42|5.62|6.4|5.6|0
1630677900000|2021-09-03 14:05:00|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630677910000|2021-09-03 14:05:10|6.45|5.65|6.44|5.64|6.45|5.65|6.44|5.64|0
1630677920000|2021-09-03 14:05:20|6.4|5.6|6.44|5.64|6.44|5.64|6.4|5.6|0
1630677930000|2021-09-03 14:05:30|6.45|5.65|6.47|5.67|6.47|5.67|6.45|5.65|0
1630677940000|2021-09-03 14:05:40|6.44|5.64|6.45|5.65|6.45|5.65|6.42|5.62|0
1630677950000|2021-09-03 14:05:50|6.44|5.64|6.56|5.76|6.56|5.76|6.42|5.62|0
1630677960000|2021-09-03 14:06:00|6.54|5.74|6.56|5.76|6.56|5.76|6.54|5.74|0
1630677970000|2021-09-03 14:06:10|6.57|5.77|6.63|5.83|6.63|5.83|6.57|5.77|0
1630677980000|2021-09-03 14:06:20|6.59|5.79|6.66|5.86|6.68|5.88|6.59|5.79|0
1630677990000|2021-09-03 14:06:30|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1630678000000|2021-09-03 14:06:40|6.26|5.46|6.27|5.47|6.27|5.47|6.26|5.46|0
1630678010000|2021-09-03 14:06:50|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1630678020000|2021-09-03 14:07:00|6.31|5.51|6.29|5.49|6.31|5.51|6.27|5.47|0
1630678030000|2021-09-03 14:07:10|6.31|5.51|6.24|5.44|6.31|5.51|6.24|5.44|0
1630678040000|2021-09-03 14:07:20|6.22|5.42|6.19|5.39|6.22|5.42|6.19|5.39|0
1630678050000|2021-09-03 14:07:30|6.22|5.42|6.22|5.42|6.26|5.46|6.22|5.42|0
1630678060000|2021-09-03 14:07:40|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630678070000|2021-09-03 14:07:50|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630678080000|2021-09-03 14:08:00|6.21|5.41|6.21|5.41|6.21|5.41|6.19|5.39|0
1630678090000|2021-09-03 14:08:10|6.22|5.42|6.21|5.41|6.22|5.42|6.21|5.41|0
1630678100000|2021-09-03 14:08:20|6.19|5.39|6.21|5.41|6.22|5.42|6.19|5.39|0
1630678110000|2021-09-03 14:08:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630678120000|2021-09-03 14:08:40|6.19|5.39|6.19|5.39|6.21|5.41|6.19|5.39|0
1630678130000|2021-09-03 14:08:50|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1630678140000|2021-09-03 14:09:00|6.21|5.41|6.22|5.42|6.24|5.44|6.21|5.41|0
1630678150000|2021-09-03 14:09:10|6.16|5.36|6.19|5.39|6.19|5.39|6.16|5.36|0
1630678160000|2021-09-03 14:09:20|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1630678170000|2021-09-03 14:09:30|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630678180000|2021-09-03 14:09:40|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1630678190000|2021-09-03 14:09:50|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630678200000|2021-09-03 14:10:00|6.2|5.4|6.22|5.42|6.24|5.44|6.2|5.4|0
1630678210000|2021-09-03 14:10:10|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630678220000|2021-09-03 14:10:20|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630678230000|2021-09-03 14:10:30|6.31|5.51|6.27|5.47|6.31|5.51|6.27|5.47|0
1630678240000|2021-09-03 14:10:40|6.24|5.44|6.27|5.47|6.27|5.47|6.24|5.44|0
1630678250000|2021-09-03 14:10:50|6.29|5.49|6.25|5.45|6.29|5.49|6.25|5.45|0
1630678260000|2021-09-03 14:11:00|6.24|5.44|6.22|5.42|6.24|5.44|6.2|5.4|0
1630678270000|2021-09-03 14:11:10|6.25|5.45|6.22|5.42|6.25|5.45|6.22|5.42|0
1630678280000|2021-09-03 14:11:20|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630678290000|2021-09-03 14:11:30|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630678300000|2021-09-03 14:11:40|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630678310000|2021-09-03 14:11:50|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630678320000|2021-09-03 14:12:00|6.24|5.44|6.2|5.4|6.24|5.44|6.2|5.4|0
1630678330000|2021-09-03 14:12:10|6.19|5.39|6.19|5.39|6.2|5.4|6.19|5.39|0
1630678340000|2021-09-03 14:12:20|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630678350000|2021-09-03 14:12:30|6.17|5.37|6.06|5.26|6.17|5.37|6.06|5.26|0
1630678360000|2021-09-03 14:12:40|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630678370000|2021-09-03 14:12:50|6.09|5.29|6.07|5.27|6.09|5.29|6.07|5.27|0
1630678380000|2021-09-03 14:13:00|6.09|5.29|6.05|5.25|6.09|5.29|6.05|5.25|0
1630678390000|2021-09-03 14:13:10|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630678400000|2021-09-03 14:13:20|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630678410000|2021-09-03 14:13:30|6.09|5.29|6.09|5.29|6.09|5.29|6.07|5.27|0
1630678420000|2021-09-03 14:13:40|6.07|5.27|6.09|5.29|6.1|5.3|6.07|5.27|0
1630678430000|2021-09-03 14:13:50|6.12|5.32|6.14|5.34|6.14|5.34|6.12|5.32|0
1630678440000|2021-09-03 14:14:00|6.15|5.35|6.13|5.33|6.15|5.35|6.12|5.32|0
1630678450000|2021-09-03 14:14:10|6.14|5.34|6.1|5.3|6.14|5.34|6.1|5.3|0
1630678460000|2021-09-03 14:14:20|6.12|5.32|6.09|5.29|6.12|5.32|6.09|5.29|0
1630678470000|2021-09-03 14:14:30|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630678480000|2021-09-03 14:14:40|6.1|5.3|6.07|5.27|6.1|5.3|6.07|5.27|0
1630678490000|2021-09-03 14:14:50|6.04|5.24|6.04|5.24|6.05|5.25|6.04|5.24|0
1630678500000|2021-09-03 14:15:00|6.05|5.25|6.05|5.25|6.07|5.27|6.04|5.24|0
1630678510000|2021-09-03 14:15:10|6.04|5.24|6.07|5.27|6.07|5.27|6.04|5.24|0
1630678520000|2021-09-03 14:15:20|6.05|5.25|6.05|5.25|6.07|5.27|6.05|5.25|0
1630678530000|2021-09-03 14:15:30|6.07|5.27|6.09|5.29|6.09|5.29|6.07|5.27|0
1630678540000|2021-09-03 14:15:40|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630678550000|2021-09-03 14:15:50|6.13|5.33|6.12|5.32|6.13|5.33|6.12|5.32|0
1630678560000|2021-09-03 14:16:00|6.11|5.31|6.09|5.29|6.11|5.31|6.09|5.29|0
1630678570000|2021-09-03 14:16:10|6.1|5.3|6.1|5.3|6.1|5.3|6.09|5.29|0
1630678580000|2021-09-03 14:16:20|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630678590000|2021-09-03 14:16:30|6.09|5.29|6.07|5.27|6.1|5.3|6.07|5.27|0
1630678600000|2021-09-03 14:16:40|6.05|5.25|6.05|5.25|6.07|5.27|6.05|5.25|0
1630678610000|2021-09-03 14:16:50|6.04|5.24|6.02|5.22|6.04|5.24|6.02|5.22|0
1630678620000|2021-09-03 14:17:00|6.04|5.24|6.04|5.24|6.04|5.24|6.02|5.22|0
1630678630000|2021-09-03 14:17:10|6.02|5.22|6.04|5.24|6.05|5.25|6.02|5.22|0
1630678640000|2021-09-03 14:17:20|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630678650000|2021-09-03 14:17:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630678660000|2021-09-03 14:17:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630678670000|2021-09-03 14:17:50|6.07|5.27|6.05|5.25|6.07|5.27|6.04|5.24|0
1630678680000|2021-09-03 14:18:00|6.04|5.24|6.02|5.22|6.04|5.24|6.02|5.22|0
1630678690000|2021-09-03 14:18:10|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630678700000|2021-09-03 14:18:20|6|5.2|6|5.2|6.02|5.22|6|5.2|0
1630678710000|2021-09-03 14:18:30|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630678720000|2021-09-03 14:18:40|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630678730000|2021-09-03 14:18:50|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630678740000|2021-09-03 14:19:00|6.02|5.22|6.07|5.27|6.07|5.27|6.02|5.22|0
1630678750000|2021-09-03 14:19:10|6.05|5.25|6.08|5.28|6.08|5.28|6.05|5.25|0
1630678770000|2021-09-03 14:19:30|6.1|5.3|6.11|5.31|6.12|5.32|6.1|5.3|0
1630678780000|2021-09-03 14:19:40|6.12|5.32|6.13|5.33|6.13|5.33|6.12|5.32|0
1630678790000|2021-09-03 14:19:50|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630678800000|2021-09-03 14:20:00|6.15|5.35|6.13|5.33|6.17|5.37|6.13|5.33|0
1630678810000|2021-09-03 14:20:10|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630678820000|2021-09-03 14:20:20|6.1|5.3|6.13|5.33|6.13|5.33|6.1|5.3|0
1630678830000|2021-09-03 14:20:30|6.17|5.37|6.13|5.33|6.17|5.37|6.13|5.33|0
1630678840000|2021-09-03 14:20:40|6.15|5.35|6.16|5.36|6.16|5.36|6.15|5.35|0
1630678860000|2021-09-03 14:21:00|6.18|5.38|6.18|5.38|6.2|5.4|6.18|5.38|0
1630678870000|2021-09-03 14:21:10|6.16|5.36|6.13|5.33|6.16|5.36|6.13|5.33|0
1630678880000|2021-09-03 14:21:20|6.12|5.32|6.16|5.36|6.16|5.36|6.12|5.32|0
1630678890000|2021-09-03 14:21:30|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630678900000|2021-09-03 14:21:40|6.11|5.31|6.15|5.35|6.15|5.35|6.11|5.31|0
1630678910000|2021-09-03 14:21:50|6.14|5.34|6.2|5.4|6.2|5.4|6.14|5.34|0
1630678920000|2021-09-03 14:22:00|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1630678930000|2021-09-03 14:22:10|6.18|5.38|6.18|5.38|6.18|5.38|6.16|5.36|0
1630678940000|2021-09-03 14:22:20|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630678950000|2021-09-03 14:22:30|6.15|5.35|6.16|5.36|6.16|5.36|6.15|5.35|0
1630678960000|2021-09-03 14:22:40|6.13|5.33|6.16|5.36|6.16|5.36|6.13|5.33|0
1630678980000|2021-09-03 14:23:00|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1630678990000|2021-09-03 14:23:10|6.17|5.37|6.18|5.38|6.18|5.38|6.16|5.36|0
1630679000000|2021-09-03 14:23:20|6.16|5.36|6.17|5.37|6.18|5.38|6.16|5.36|0
1630679010000|2021-09-03 14:23:30|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1630679020000|2021-09-03 14:23:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1630679030000|2021-09-03 14:23:50|6.16|5.36|6.18|5.38|6.18|5.38|6.15|5.35|0
1630679040000|2021-09-03 14:24:00|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630679050000|2021-09-03 14:24:10|6.19|5.39|6.18|5.38|6.2|5.4|6.18|5.38|0
1630679060000|2021-09-03 14:24:20|6.2|5.4|6.2|5.4|6.2|5.4|6.18|5.38|0
1630679070000|2021-09-03 14:24:30|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1630679080000|2021-09-03 14:24:40|6.21|5.41|6.25|5.45|6.25|5.45|6.21|5.41|0
1630679090000|2021-09-03 14:24:50|6.26|5.46|6.25|5.45|6.26|5.46|6.25|5.45|0
1630679100000|2021-09-03 14:25:00|6.24|5.44|6.25|5.45|6.25|5.45|6.23|5.43|0
1630679110000|2021-09-03 14:25:10|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630679120000|2021-09-03 14:25:20|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1630679130000|2021-09-03 14:25:30|6.18|5.38|6.19|5.39|6.2|5.4|6.18|5.38|0
1630679140000|2021-09-03 14:25:40|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1630679150000|2021-09-03 14:25:50|6.16|5.36|6.16|5.36|6.16|5.36|6.15|5.35|0
1630679170000|2021-09-03 14:26:10|6.14|5.34|6.13|5.33|6.14|5.34|6.13|5.33|0
1630679180000|2021-09-03 14:26:20|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630679190000|2021-09-03 14:26:30|6.16|5.36|6.13|5.33|6.16|5.36|6.13|5.33|0
1630679200000|2021-09-03 14:26:40|6.14|5.34|6.14|5.34|6.14|5.34|6.13|5.33|0
1630679210000|2021-09-03 14:26:50|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630679220000|2021-09-03 14:27:00|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630679230000|2021-09-03 14:27:10|6.16|5.36|6.19|5.39|6.19|5.39|6.16|5.36|0
1630679240000|2021-09-03 14:27:20|6.21|5.41|6.22|5.42|6.22|5.42|6.21|5.41|0
1630679250000|2021-09-03 14:27:30|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1630679260000|2021-09-03 14:27:40|6.21|5.41|6.19|5.39|6.21|5.41|6.18|5.38|0
1630679280000|2021-09-03 14:28:00|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630679290000|2021-09-03 14:28:10|6.23|5.43|6.19|5.39|6.23|5.43|6.19|5.39|0
1630679300000|2021-09-03 14:28:20|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630679310000|2021-09-03 14:28:30|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630679320000|2021-09-03 14:28:40|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630679330000|2021-09-03 14:28:50|6.26|5.46|6.23|5.43|6.26|5.46|6.23|5.43|0
1630679340000|2021-09-03 14:29:00|6.21|5.41|6.24|5.44|6.24|5.44|6.21|5.41|0
1630679350000|2021-09-03 14:29:10|6.26|5.46|6.24|5.44|6.26|5.46|6.24|5.44|0
1630679360000|2021-09-03 14:29:20|6.28|5.48|6.28|5.48|6.28|5.48|6.26|5.46|0
1630679370000|2021-09-03 14:29:30|6.26|5.46|6.23|5.43|6.26|5.46|6.23|5.43|0
1630679380000|2021-09-03 14:29:40|6.24|5.44|6.21|5.41|6.24|5.44|6.21|5.41|0
1630679390000|2021-09-03 14:29:50|6.23|5.43|6.24|5.44|6.26|5.46|6.23|5.43|0
1630679400000|2021-09-03 14:30:00|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1630679410000|2021-09-03 14:30:10|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1630679420000|2021-09-03 14:30:20|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1630679430000|2021-09-03 14:30:30|6.29|5.49|6.33|5.53|6.33|5.53|6.29|5.49|0
1630679440000|2021-09-03 14:30:40|6.31|5.51|6.33|5.53|6.33|5.53|6.29|5.49|0
1630679450000|2021-09-03 14:30:50|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1630679460000|2021-09-03 14:31:00|6.31|5.51|6.31|5.51|6.33|5.53|6.31|5.51|0
1630679470000|2021-09-03 14:31:10|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1630679480000|2021-09-03 14:31:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1630679490000|2021-09-03 14:31:30|6.27|5.47|6.22|5.42|6.27|5.47|6.22|5.42|0
1630679500000|2021-09-03 14:31:40|6.24|5.44|6.24|5.44|6.24|5.44|6.22|5.42|0
1630679510000|2021-09-03 14:31:50|6.26|5.46|6.24|5.44|6.26|5.46|6.24|5.44|0
1630679520000|2021-09-03 14:32:00|6.22|5.42|6.22|5.42|6.24|5.44|6.22|5.42|0
1630679530000|2021-09-03 14:32:10|6.21|5.41|6.26|5.46|6.26|5.46|6.21|5.41|0
1630679540000|2021-09-03 14:32:20|6.22|5.42|6.26|5.46|6.26|5.46|6.22|5.42|0
1630679550000|2021-09-03 14:32:30|6.24|5.44|6.24|5.44|6.27|5.47|6.24|5.44|0
1630679560000|2021-09-03 14:32:40|6.22|5.42|6.22|5.42|6.23|5.43|6.22|5.42|0
1630679570000|2021-09-03 14:32:50|6.24|5.44|6.26|5.46|6.26|5.46|6.23|5.43|0
1630679580000|2021-09-03 14:33:00|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630679590000|2021-09-03 14:33:10|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1630679600000|2021-09-03 14:33:20|6.22|5.42|6.22|5.42|6.24|5.44|6.22|5.42|0
1630679610000|2021-09-03 14:33:30|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630679620000|2021-09-03 14:33:40|6.21|5.41|6.24|5.44|6.24|5.44|6.21|5.41|0
1630679630000|2021-09-03 14:33:50|6.23|5.43|6.24|5.44|6.26|5.46|6.23|5.43|0
1630679640000|2021-09-03 14:34:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630679660000|2021-09-03 14:34:20|6.21|5.41|6.21|5.41|6.22|5.42|6.21|5.41|0
1630679670000|2021-09-03 14:34:30|6.19|5.39|6.16|5.36|6.19|5.39|6.16|5.36|0
1630679680000|2021-09-03 14:34:40|6.17|5.37|6.17|5.37|6.19|5.39|6.17|5.37|0
1630679690000|2021-09-03 14:34:50|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630679700000|2021-09-03 14:35:00|6.17|5.37|6.17|5.37|6.19|5.39|6.16|5.36|0
1630679710000|2021-09-03 14:35:10|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1630679720000|2021-09-03 14:35:20|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1630679730000|2021-09-03 14:35:30|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630679740000|2021-09-03 14:35:40|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630679750000|2021-09-03 14:35:50|6.12|5.32|6.16|5.36|6.16|5.36|6.12|5.32|0
1630679760000|2021-09-03 14:36:00|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1630679770000|2021-09-03 14:36:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630679780000|2021-09-03 14:36:20|6.22|5.42|6.2|5.4|6.22|5.42|6.19|5.39|0
1630679790000|2021-09-03 14:36:30|6.22|5.42|6.25|5.45|6.25|5.45|6.22|5.42|0
1630679800000|2021-09-03 14:36:40|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630679810000|2021-09-03 14:36:50|6.24|5.44|6.25|5.45|6.25|5.45|6.24|5.44|0
1630679820000|2021-09-03 14:37:00|6.24|5.44|6.25|5.45|6.25|5.45|6.22|5.42|0
1630679830000|2021-09-03 14:37:10|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630679840000|2021-09-03 14:37:20|6.25|5.45|6.27|5.47|6.27|5.47|6.25|5.45|0
1630679850000|2021-09-03 14:37:30|6.29|5.49|6.3|5.5|6.32|5.52|6.29|5.49|0
1630679860000|2021-09-03 14:37:40|6.29|5.49|6.32|5.52|6.32|5.52|6.29|5.49|0
1630679870000|2021-09-03 14:37:50|6.34|5.54|6.37|5.57|6.37|5.57|6.34|5.54|0
1630679880000|2021-09-03 14:38:00|6.36|5.56|6.3|5.5|6.36|5.56|6.3|5.5|0
1630679890000|2021-09-03 14:38:10|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630679900000|2021-09-03 14:38:20|6.3|5.5|6.3|5.5|6.3|5.5|6.29|5.49|0
1630679910000|2021-09-03 14:38:30|6.34|5.54|6.3|5.5|6.34|5.54|6.3|5.5|0
1630679920000|2021-09-03 14:38:40|6.34|5.54|6.35|5.55|6.35|5.55|6.34|5.54|0
1630679930000|2021-09-03 14:38:50|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630679940000|2021-09-03 14:39:00|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1630679950000|2021-09-03 14:39:10|6.38|5.58|6.39|5.59|6.39|5.59|6.38|5.58|0
1630679960000|2021-09-03 14:39:20|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1630679970000|2021-09-03 14:39:30|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1630679980000|2021-09-03 14:39:40|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630679990000|2021-09-03 14:39:50|6.46|5.66|6.47|5.67|6.47|5.67|6.46|5.66|0
1630680000000|2021-09-03 14:40:00|6.49|5.69|6.49|5.69|6.49|5.69|6.49|5.69|0
1630680010000|2021-09-03 14:40:10|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630680020000|2021-09-03 14:40:20|6.46|5.66|6.49|5.69|6.49|5.69|6.46|5.66|0
1630680030000|2021-09-03 14:40:30|6.51|5.71|6.54|5.74|6.54|5.74|6.51|5.71|0
1630680040000|2021-09-03 14:40:40|6.53|5.73|6.54|5.74|6.54|5.74|6.53|5.73|0
1630680050000|2021-09-03 14:40:50|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1630680060000|2021-09-03 14:41:00|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1630680070000|2021-09-03 14:41:10|6.51|5.71|6.51|5.71|6.53|5.73|6.51|5.71|0
1630680080000|2021-09-03 14:41:20|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1630680090000|2021-09-03 14:41:30|6.51|5.71|6.54|5.74|6.54|5.74|6.51|5.71|0
1630680100000|2021-09-03 14:41:40|6.53|5.73|6.53|5.73|6.54|5.74|6.53|5.73|0
1630680110000|2021-09-03 14:41:50|6.54|5.74|6.53|5.73|6.54|5.74|6.53|5.73|0
1630680120000|2021-09-03 14:42:00|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1630680140000|2021-09-03 14:42:20|6.53|5.73|6.54|5.74|6.54|5.74|6.52|5.72|0
1630680170000|2021-09-03 14:42:50|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1630680180000|2021-09-03 14:43:00|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1630680190000|2021-09-03 14:43:10|6.49|5.69|6.45|5.65|6.49|5.69|6.45|5.65|0
1630680210000|2021-09-03 14:43:30|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630680220000|2021-09-03 14:43:40|6.49|5.69|6.49|5.69|6.51|5.71|6.49|5.69|0
1630680230000|2021-09-03 14:43:50|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1630680240000|2021-09-03 14:44:00|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1630680250000|2021-09-03 14:44:10|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1630680260000|2021-09-03 14:44:20|6.49|5.69|6.44|5.64|6.49|5.69|6.44|5.64|0
1630680270000|2021-09-03 14:44:30|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1630680280000|2021-09-03 14:44:40|6.4|5.6|6.41|5.61|6.41|5.61|6.4|5.6|0
1630680290000|2021-09-03 14:44:50|6.4|5.6|6.35|5.55|6.4|5.6|6.35|5.55|0
1630680300000|2021-09-03 14:45:00|6.39|5.59|6.37|5.57|6.4|5.6|6.37|5.57|0
1630680310000|2021-09-03 14:45:10|6.38|5.58|6.44|5.64|6.44|5.64|6.38|5.58|0
1630680320000|2021-09-03 14:45:20|6.43|5.63|6.42|5.62|6.43|5.63|6.4|5.6|0
1630680330000|2021-09-03 14:45:30|6.44|5.64|6.45|5.65|6.45|5.65|6.44|5.64|0
1630680340000|2021-09-03 14:45:40|6.44|5.64|6.45|5.65|6.45|5.65|6.44|5.64|0
1630680350000|2021-09-03 14:45:50|6.47|5.67|6.42|5.62|6.47|5.67|6.42|5.62|0
1630680360000|2021-09-03 14:46:00|6.44|5.64|6.42|5.62|6.44|5.64|6.42|5.62|0
1630680370000|2021-09-03 14:46:10|6.44|5.64|6.4|5.6|6.44|5.64|6.4|5.6|0
1630680380000|2021-09-03 14:46:20|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630680390000|2021-09-03 14:46:30|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1630680410000|2021-09-03 14:46:50|6.4|5.6|6.44|5.64|6.44|5.64|6.4|5.6|0
1630680420000|2021-09-03 14:47:00|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1630680430000|2021-09-03 14:47:10|6.4|5.6|6.36|5.56|6.4|5.6|6.36|5.56|0
1630680440000|2021-09-03 14:47:20|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1630680450000|2021-09-03 14:47:30|6.37|5.57|6.33|5.53|6.38|5.58|6.33|5.53|0
1630680460000|2021-09-03 14:47:40|6.35|5.55|6.37|5.57|6.38|5.58|6.35|5.55|0
1630680470000|2021-09-03 14:47:50|6.35|5.55|6.32|5.52|6.35|5.55|6.32|5.52|0
1630680480000|2021-09-03 14:48:00|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1630680490000|2021-09-03 14:48:10|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630680500000|2021-09-03 14:48:20|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1630680510000|2021-09-03 14:48:30|6.3|5.5|6.31|5.51|6.31|5.51|6.3|5.5|0
1630680520000|2021-09-03 14:48:40|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630680530000|2021-09-03 14:48:50|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1630680540000|2021-09-03 14:49:00|6.33|5.53|6.3|5.5|6.33|5.53|6.3|5.5|0
1630680550000|2021-09-03 14:49:10|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1630680560000|2021-09-03 14:49:20|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1630680570000|2021-09-03 14:49:30|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1630680580000|2021-09-03 14:49:40|6.3|5.5|6.3|5.5|6.3|5.5|6.28|5.48|0
1630680590000|2021-09-03 14:49:50|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630680600000|2021-09-03 14:50:00|6.29|5.49|6.26|5.46|6.29|5.49|6.26|5.46|0
1630680610000|2021-09-03 14:50:10|6.3|5.5|6.33|5.53|6.33|5.53|6.3|5.5|0
1630680620000|2021-09-03 14:50:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1630680630000|2021-09-03 14:50:30|6.36|5.56|6.38|5.58|6.38|5.58|6.35|5.55|0
1630680640000|2021-09-03 14:50:40|6.36|5.56|6.38|5.58|6.42|5.62|6.36|5.56|0
1630680650000|2021-09-03 14:50:50|6.36|5.56|6.33|5.53|6.36|5.56|6.33|5.53|0
1630680660000|2021-09-03 14:51:00|6.35|5.55|6.4|5.6|6.4|5.6|6.35|5.55|0
1630680670000|2021-09-03 14:51:10|6.36|5.56|6.4|5.6|6.4|5.6|6.36|5.56|0
1630680680000|2021-09-03 14:51:20|6.38|5.58|6.38|5.58|6.4|5.6|6.38|5.58|0
1630680690000|2021-09-03 14:51:30|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1630680700000|2021-09-03 14:51:40|6.4|5.6|6.4|5.6|6.4|5.6|6.38|5.58|0
1630680710000|2021-09-03 14:51:50|6.39|5.59|6.4|5.6|6.4|5.6|6.38|5.58|0
1630680720000|2021-09-03 14:52:00|6.38|5.58|6.4|5.6|6.45|5.65|6.38|5.58|0
1630680730000|2021-09-03 14:52:10|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1630680740000|2021-09-03 14:52:20|6.36|5.56|6.36|5.56|6.36|5.56|6.35|5.55|0
1630680750000|2021-09-03 14:52:30|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630680760000|2021-09-03 14:52:40|6.4|5.6|6.4|5.6|6.41|5.61|6.4|5.6|0
1630680770000|2021-09-03 14:52:50|6.41|5.61|6.41|5.61|6.41|5.61|6.39|5.59|0
1630680780000|2021-09-03 14:53:00|6.36|5.56|6.38|5.58|6.4|5.6|6.36|5.56|0
1630680790000|2021-09-03 14:53:10|6.36|5.56|6.4|5.6|6.4|5.6|6.36|5.56|0
1630680800000|2021-09-03 14:53:20|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630680810000|2021-09-03 14:53:30|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630680820000|2021-09-03 14:53:40|6.35|5.55|6.33|5.53|6.36|5.56|6.33|5.53|0
1630680830000|2021-09-03 14:53:50|6.34|5.54|6.29|5.49|6.34|5.54|6.29|5.49|0
1630680840000|2021-09-03 14:54:00|6.31|5.51|6.35|5.55|6.35|5.55|6.31|5.51|0
1630680850000|2021-09-03 14:54:10|6.33|5.53|6.35|5.55|6.35|5.55|6.33|5.53|0
1630680860000|2021-09-03 14:54:20|6.36|5.56|6.34|5.54|6.36|5.56|6.34|5.54|0
1630680870000|2021-09-03 14:54:30|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1630680880000|2021-09-03 14:54:40|6.34|5.54|6.34|5.54|6.35|5.55|6.34|5.54|0
1630680890000|2021-09-03 14:54:50|6.36|5.56|6.38|5.58|6.38|5.58|6.34|5.54|0
1630680900000|2021-09-03 14:55:00|6.4|5.6|6.4|5.6|6.4|5.6|6.4|5.6|0
1630680920000|2021-09-03 14:55:20|6.41|5.61|6.4|5.6|6.41|5.61|6.4|5.6|0
1630680930000|2021-09-03 14:55:30|6.38|5.58|6.36|5.56|6.38|5.58|6.36|5.56|0
1630680940000|2021-09-03 14:55:40|6.37|5.57|6.41|5.61|6.41|5.61|6.37|5.57|0
1630680950000|2021-09-03 14:55:50|6.4|5.6|6.36|5.56|6.4|5.6|6.36|5.56|0
1630680960000|2021-09-03 14:56:00|6.38|5.58|6.34|5.54|6.38|5.58|6.34|5.54|0
1630680970000|2021-09-03 14:56:10|6.33|5.53|6.34|5.54|6.34|5.54|6.33|5.53|0
1630680980000|2021-09-03 14:56:20|6.33|5.53|6.29|5.49|6.33|5.53|6.29|5.49|0
1630680990000|2021-09-03 14:56:30|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1630681000000|2021-09-03 14:56:40|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1630681010000|2021-09-03 14:56:50|6.29|5.49|6.29|5.49|6.3|5.5|6.29|5.49|0
1630681020000|2021-09-03 14:57:00|6.31|5.51|6.29|5.49|6.33|5.53|6.29|5.49|0
1630681030000|2021-09-03 14:57:10|6.31|5.51|6.31|5.51|6.32|5.52|6.29|5.49|0
1630681040000|2021-09-03 14:57:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630681050000|2021-09-03 14:57:30|6.28|5.48|6.26|5.46|6.28|5.48|6.24|5.44|0
1630681060000|2021-09-03 14:57:40|6.24|5.44|6.28|5.48|6.28|5.48|6.24|5.44|0
1630681070000|2021-09-03 14:57:50|6.26|5.46|6.26|5.46|6.26|5.46|6.25|5.45|0
1630681080000|2021-09-03 14:58:00|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630681100000|2021-09-03 14:58:20|6.23|5.43|6.22|5.42|6.23|5.43|6.22|5.42|0
1630681120000|2021-09-03 14:58:40|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1630681140000|2021-09-03 14:59:00|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1630681150000|2021-09-03 14:59:10|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1630681160000|2021-09-03 14:59:20|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1630681170000|2021-09-03 14:59:30|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1630681180000|2021-09-03 14:59:40|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630681190000|2021-09-03 14:59:50|6.27|5.47|6.26|5.46|6.27|5.47|6.26|5.46|0
1630681200000|2021-09-03 15:00:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630681210000|2021-09-03 15:00:10|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630681220000|2021-09-03 15:00:20|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630681240000|2021-09-03 15:00:40|6.3|5.5|6.32|5.52|6.32|5.52|6.3|5.5|0
1630681260000|2021-09-03 15:01:00|6.31|5.51|6.31|5.51|6.34|5.54|6.31|5.51|0
1630681270000|2021-09-03 15:01:10|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630681290000|2021-09-03 15:01:30|6.28|5.48|6.31|5.51|6.31|5.51|6.27|5.47|0
1630681300000|2021-09-03 15:01:40|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1630681310000|2021-09-03 15:01:50|6.31|5.51|6.29|5.49|6.31|5.51|6.29|5.49|0
1630681320000|2021-09-03 15:02:00|6.31|5.51|6.3|5.5|6.31|5.51|6.29|5.49|0
1630681330000|2021-09-03 15:02:10|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630681340000|2021-09-03 15:02:20|6.27|5.47|6.31|5.51|6.31|5.51|6.27|5.47|0
1630681350000|2021-09-03 15:02:30|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1630681360000|2021-09-03 15:02:40|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1630681370000|2021-09-03 15:02:50|6.27|5.47|6.24|5.44|6.27|5.47|6.24|5.44|0
1630681380000|2021-09-03 15:03:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1630681390000|2021-09-03 15:03:10|6.25|5.45|6.26|5.46|6.26|5.46|6.25|5.45|0
1630681400000|2021-09-03 15:03:20|6.25|5.45|6.29|5.49|6.31|5.51|6.25|5.45|0
1630681410000|2021-09-03 15:03:30|6.31|5.51|6.32|5.52|6.32|5.52|6.31|5.51|0
1630681420000|2021-09-03 15:03:40|6.31|5.51|6.32|5.52|6.32|5.52|6.31|5.51|0
1630681430000|2021-09-03 15:03:50|6.34|5.54|6.36|5.56|6.36|5.56|6.32|5.52|0
1630681440000|2021-09-03 15:04:00|6.34|5.54|6.35|5.55|6.35|5.55|6.34|5.54|0
1630681450000|2021-09-03 15:04:10|6.36|5.56|6.36|5.56|6.37|5.57|6.34|5.54|0
1630681460000|2021-09-03 15:04:20|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1630681470000|2021-09-03 15:04:30|6.36|5.56|6.29|5.49|6.36|5.56|6.29|5.49|0
1630681480000|2021-09-03 15:04:40|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1630681490000|2021-09-03 15:04:50|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1630681500000|2021-09-03 15:05:00|6.25|5.45|6.25|5.45|6.25|5.45|6.24|5.44|0
1630681510000|2021-09-03 15:05:10|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630681520000|2021-09-03 15:05:20|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1630681530000|2021-09-03 15:05:30|6.27|5.47|6.22|5.42|6.27|5.47|6.22|5.42|0
1630681540000|2021-09-03 15:05:40|6.24|5.44|6.27|5.47|6.27|5.47|6.24|5.44|0
1630681550000|2021-09-03 15:05:50|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1630681560000|2021-09-03 15:06:00|6.27|5.47|6.3|5.5|6.3|5.5|6.26|5.46|0
1630681580000|2021-09-03 15:06:20|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1630681590000|2021-09-03 15:06:30|6.29|5.49|6.3|5.5|6.3|5.5|6.29|5.49|0
1630681600000|2021-09-03 15:06:40|6.29|5.49|6.25|5.45|6.29|5.49|6.25|5.45|0
1630681610000|2021-09-03 15:06:50|6.27|5.47|6.24|5.44|6.27|5.47|6.24|5.44|0
1630681620000|2021-09-03 15:07:00|6.22|5.42|6.2|5.4|6.24|5.44|6.2|5.4|0
1630681630000|2021-09-03 15:07:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630681640000|2021-09-03 15:07:20|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630681650000|2021-09-03 15:07:30|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630681660000|2021-09-03 15:07:40|6.16|5.36|6.18|5.38|6.19|5.39|6.16|5.36|0
1630681670000|2021-09-03 15:07:50|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630681680000|2021-09-03 15:08:00|6.17|5.37|6.18|5.38|6.18|5.38|6.17|5.37|0
1630681690000|2021-09-03 15:08:10|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630681700000|2021-09-03 15:08:20|6.18|5.38|6.15|5.35|6.18|5.38|6.15|5.35|0
1630681710000|2021-09-03 15:08:30|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1630681720000|2021-09-03 15:08:40|6.13|5.33|6.17|5.37|6.17|5.37|6.13|5.33|0
1630681730000|2021-09-03 15:08:50|6.15|5.35|6.15|5.35|6.17|5.37|6.15|5.35|0
1630681750000|2021-09-03 15:09:10|6.13|5.33|6.13|5.33|6.15|5.35|6.13|5.33|0
1630681760000|2021-09-03 15:09:20|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630681770000|2021-09-03 15:09:30|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630681780000|2021-09-03 15:09:40|6.09|5.29|6.08|5.28|6.09|5.29|6.08|5.28|0
1630681790000|2021-09-03 15:09:50|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630681800000|2021-09-03 15:10:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630681820000|2021-09-03 15:10:20|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1630681830000|2021-09-03 15:10:30|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630681840000|2021-09-03 15:10:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630681850000|2021-09-03 15:10:50|6.08|5.28|6.05|5.25|6.08|5.28|6.05|5.25|0
1630681860000|2021-09-03 15:11:00|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630681880000|2021-09-03 15:11:20|6.04|5.24|6.04|5.24|6.04|5.24|6.02|5.22|0
1630681890000|2021-09-03 15:11:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630681900000|2021-09-03 15:11:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630681910000|2021-09-03 15:11:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630681920000|2021-09-03 15:12:00|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630681930000|2021-09-03 15:12:10|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630681940000|2021-09-03 15:12:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630681950000|2021-09-03 15:12:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630681960000|2021-09-03 15:12:40|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630681980000|2021-09-03 15:13:00|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1630681990000|2021-09-03 15:13:10|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1630682000000|2021-09-03 15:13:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630682010000|2021-09-03 15:13:30|5.99|5.19|5.99|5.19|5.99|5.19|5.97|5.17|0
1630682020000|2021-09-03 15:13:40|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630682030000|2021-09-03 15:13:50|6|5.2|6.02|5.22|6.03|5.23|6|5.2|0
1630682040000|2021-09-03 15:14:00|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630682050000|2021-09-03 15:14:10|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630682060000|2021-09-03 15:14:20|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630682080000|2021-09-03 15:14:40|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630682090000|2021-09-03 15:14:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630682100000|2021-09-03 15:15:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630682110000|2021-09-03 15:15:10|6.03|5.23|6.07|5.27|6.07|5.27|6.03|5.23|0
1630682120000|2021-09-03 15:15:20|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630682130000|2021-09-03 15:15:30|6.08|5.28|6.11|5.31|6.11|5.31|6.08|5.28|0
1630682140000|2021-09-03 15:15:40|6.1|5.3|6.05|5.25|6.1|5.3|6.05|5.25|0
1630682150000|2021-09-03 15:15:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630682160000|2021-09-03 15:16:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630682170000|2021-09-03 15:16:10|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630682190000|2021-09-03 15:16:30|6.08|5.28|6.06|5.26|6.08|5.28|6.05|5.25|0
1630682200000|2021-09-03 15:16:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630682210000|2021-09-03 15:16:50|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630682220000|2021-09-03 15:17:00|6.03|5.23|6.05|5.25|6.05|5.25|6.02|5.22|0
1630682230000|2021-09-03 15:17:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630682240000|2021-09-03 15:17:20|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630682250000|2021-09-03 15:17:30|6.08|5.28|6.1|5.3|6.1|5.3|6.08|5.28|0
1630682260000|2021-09-03 15:17:40|6.11|5.31|6.1|5.3|6.11|5.31|6.1|5.3|0
1630682270000|2021-09-03 15:17:50|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630682280000|2021-09-03 15:18:00|6.15|5.35|6.16|5.36|6.16|5.36|6.13|5.33|0
1630682290000|2021-09-03 15:18:10|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630682300000|2021-09-03 15:18:20|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630682310000|2021-09-03 15:18:30|6.15|5.35|6.16|5.36|6.16|5.36|6.13|5.33|0
1630682320000|2021-09-03 15:18:40|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630682330000|2021-09-03 15:18:50|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1630682340000|2021-09-03 15:19:00|6.13|5.33|6.16|5.36|6.16|5.36|6.13|5.33|0
1630682350000|2021-09-03 15:19:10|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630682360000|2021-09-03 15:19:20|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1630682370000|2021-09-03 15:19:30|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1630682380000|2021-09-03 15:19:40|6.14|5.34|6.13|5.33|6.14|5.34|6.13|5.33|0
1630682390000|2021-09-03 15:19:50|6.11|5.31|6.13|5.33|6.13|5.33|6.11|5.31|0
1630682400000|2021-09-03 15:20:00|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630682410000|2021-09-03 15:20:10|6.16|5.36|6.19|5.39|6.19|5.39|6.16|5.36|0
1630682420000|2021-09-03 15:20:20|6.2|5.4|6.18|5.38|6.21|5.41|6.18|5.38|0
1630682430000|2021-09-03 15:20:30|6.16|5.36|6.16|5.36|6.18|5.38|6.16|5.36|0
1630682440000|2021-09-03 15:20:40|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630682500000|2021-09-03 15:21:40|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1630682510000|2021-09-03 15:21:50|6.13|5.33|6.09|5.29|6.13|5.33|6.09|5.29|0
1630682520000|2021-09-03 15:22:00|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630682530000|2021-09-03 15:22:10|6.09|5.29|6.09|5.29|6.09|5.29|6.08|5.28|0
1630682540000|2021-09-03 15:22:20|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1630682550000|2021-09-03 15:22:30|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630682560000|2021-09-03 15:22:40|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630682570000|2021-09-03 15:22:50|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1630682580000|2021-09-03 15:23:00|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630682600000|2021-09-03 15:23:20|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630682610000|2021-09-03 15:23:30|6.04|5.24|6.05|5.25|6.06|5.26|6.04|5.24|0
1630682620000|2021-09-03 15:23:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630682630000|2021-09-03 15:23:50|6.06|5.26|6.06|5.26|6.06|5.26|6.04|5.24|0
1630682640000|2021-09-03 15:24:00|6.04|5.24|6.08|5.28|6.08|5.28|6.04|5.24|0
1630682650000|2021-09-03 15:24:10|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1630682660000|2021-09-03 15:24:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630682670000|2021-09-03 15:24:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630682680000|2021-09-03 15:24:40|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1630682700000|2021-09-03 15:25:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630682710000|2021-09-03 15:25:10|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630682720000|2021-09-03 15:25:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630682730000|2021-09-03 15:25:30|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630682740000|2021-09-03 15:25:40|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630682750000|2021-09-03 15:25:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630682760000|2021-09-03 15:26:00|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1630682770000|2021-09-03 15:26:10|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630682780000|2021-09-03 15:26:20|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630682790000|2021-09-03 15:26:30|5.97|5.17|5.98|5.18|5.98|5.18|5.96|5.16|0
1630682800000|2021-09-03 15:26:40|5.96|5.16|5.96|5.16|5.98|5.18|5.96|5.16|0
1630682810000|2021-09-03 15:26:50|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630682820000|2021-09-03 15:27:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630682830000|2021-09-03 15:27:10|5.96|5.16|5.99|5.19|5.99|5.19|5.96|5.16|0
1630682840000|2021-09-03 15:27:20|6.01|5.21|6.01|5.21|6.01|5.21|5.99|5.19|0
1630682850000|2021-09-03 15:27:30|5.99|5.19|5.99|5.19|6.01|5.21|5.99|5.19|0
1630682860000|2021-09-03 15:27:40|6.01|5.21|6.01|5.21|6.02|5.22|6.01|5.21|0
1630682880000|2021-09-03 15:28:00|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630682890000|2021-09-03 15:28:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630682900000|2021-09-03 15:28:20|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630682920000|2021-09-03 15:28:40|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1630682940000|2021-09-03 15:29:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630682950000|2021-09-03 15:29:10|6.07|5.27|6.04|5.24|6.07|5.27|6.04|5.24|0
1630682960000|2021-09-03 15:29:20|6.02|5.22|6.02|5.22|6.02|5.22|6.01|5.21|0
1630682970000|2021-09-03 15:29:30|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630682980000|2021-09-03 15:29:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630682990000|2021-09-03 15:29:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630683000000|2021-09-03 15:30:00|6.04|5.24|6.02|5.22|6.04|5.24|6.02|5.22|0
1630683010000|2021-09-03 15:30:10|6.04|5.24|6.09|5.29|6.09|5.29|6.04|5.24|0
1630683020000|2021-09-03 15:30:20|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630683030000|2021-09-03 15:30:30|6.09|5.29|6.07|5.27|6.09|5.29|6.07|5.27|0
1630683040000|2021-09-03 15:30:40|6.09|5.29|6.07|5.27|6.09|5.29|6.07|5.27|0
1630683050000|2021-09-03 15:30:50|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1630683060000|2021-09-03 15:31:00|6.06|5.26|6.01|5.21|6.06|5.26|6.01|5.21|0
1630683070000|2021-09-03 15:31:10|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630683080000|2021-09-03 15:31:20|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630683090000|2021-09-03 15:31:30|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630683100000|2021-09-03 15:31:40|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1630683110000|2021-09-03 15:31:50|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1630683120000|2021-09-03 15:32:00|5.99|5.19|5.99|5.19|5.99|5.19|5.97|5.17|0
1630683130000|2021-09-03 15:32:10|5.97|5.17|5.99|5.19|5.99|5.19|5.97|5.17|0
1630683140000|2021-09-03 15:32:20|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1630683160000|2021-09-03 15:32:40|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630683170000|2021-09-03 15:32:50|5.91|5.11|5.93|5.13|5.93|5.13|5.91|5.11|0
1630683180000|2021-09-03 15:33:00|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630683190000|2021-09-03 15:33:10|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630683200000|2021-09-03 15:33:20|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1630683210000|2021-09-03 15:33:30|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1630683220000|2021-09-03 15:33:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630683240000|2021-09-03 15:34:00|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1630683250000|2021-09-03 15:34:10|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1630683260000|2021-09-03 15:34:20|5.97|5.17|5.99|5.19|5.99|5.19|5.97|5.17|0
1630683270000|2021-09-03 15:34:30|6|5.2|6|5.2|6|5.2|6|5.2|0
1630683280000|2021-09-03 15:34:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630683290000|2021-09-03 15:34:50|5.97|5.17|5.97|5.17|5.99|5.19|5.97|5.17|0
1630683300000|2021-09-03 15:35:00|5.99|5.19|6.02|5.22|6.02|5.22|5.99|5.19|0
1630683310000|2021-09-03 15:35:10|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630683330000|2021-09-03 15:35:30|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630683340000|2021-09-03 15:35:40|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630683350000|2021-09-03 15:35:50|6|5.2|5.97|5.17|6|5.2|5.97|5.17|0
1630683360000|2021-09-03 15:36:00|5.96|5.16|5.97|5.17|5.97|5.17|5.96|5.16|0
1630683380000|2021-09-03 15:36:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630683390000|2021-09-03 15:36:30|5.97|5.17|5.94|5.14|5.97|5.17|5.94|5.14|0
1630683400000|2021-09-03 15:36:40|5.95|5.15|5.94|5.14|5.95|5.15|5.94|5.14|0
1630683410000|2021-09-03 15:36:50|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630683420000|2021-09-03 15:37:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630683440000|2021-09-03 15:37:20|5.99|5.19|5.99|5.19|5.99|5.19|5.97|5.17|0
1630683460000|2021-09-03 15:37:40|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630683470000|2021-09-03 15:37:50|6|5.2|6|5.2|6|5.2|6|5.2|0
1630683480000|2021-09-03 15:38:00|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630683490000|2021-09-03 15:38:10|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630683500000|2021-09-03 15:38:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630683510000|2021-09-03 15:38:30|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630683520000|2021-09-03 15:38:40|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630683530000|2021-09-03 15:38:50|6|5.2|6|5.2|6|5.2|5.99|5.19|0
1630683540000|2021-09-03 15:39:00|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630683550000|2021-09-03 15:39:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630683560000|2021-09-03 15:39:20|6.01|5.21|6.02|5.22|6.02|5.22|6|5.2|0
1630683570000|2021-09-03 15:39:30|6.03|5.23|6.07|5.27|6.07|5.27|6.03|5.23|0
1630683580000|2021-09-03 15:39:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630683590000|2021-09-03 15:39:50|6.07|5.27|6.07|5.27|6.07|5.27|6.05|5.25|0
1630683600000|2021-09-03 15:40:00|6.05|5.25|6.05|5.25|6.05|5.25|6.04|5.24|0
1630683610000|2021-09-03 15:40:10|6.07|5.27|6.07|5.27|6.07|5.27|6.05|5.25|0
1630683620000|2021-09-03 15:40:20|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630683630000|2021-09-03 15:40:30|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630683640000|2021-09-03 15:40:40|6.11|5.31|6.11|5.31|6.11|5.31|6.1|5.3|0
1630683650000|2021-09-03 15:40:50|6.1|5.3|6.08|5.28|6.1|5.3|6.08|5.28|0
1630683660000|2021-09-03 15:41:00|6.1|5.3|6.08|5.28|6.1|5.3|6.08|5.28|0
1630683670000|2021-09-03 15:41:10|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1630683680000|2021-09-03 15:41:20|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1630683700000|2021-09-03 15:41:40|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630683730000|2021-09-03 15:42:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630683740000|2021-09-03 15:42:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630683750000|2021-09-03 15:42:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630683760000|2021-09-03 15:42:40|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630683770000|2021-09-03 15:42:50|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630683780000|2021-09-03 15:43:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630683790000|2021-09-03 15:43:10|6.06|5.26|6.06|5.26|6.07|5.27|6.06|5.26|0
1630683800000|2021-09-03 15:43:20|6.05|5.25|6.08|5.28|6.08|5.28|6.05|5.25|0
1630683810000|2021-09-03 15:43:30|6.06|5.26|6.06|5.26|6.06|5.26|6.05|5.25|0
1630683820000|2021-09-03 15:43:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630683830000|2021-09-03 15:43:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630683840000|2021-09-03 15:44:00|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630683850000|2021-09-03 15:44:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630683860000|2021-09-03 15:44:20|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630683870000|2021-09-03 15:44:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630683890000|2021-09-03 15:44:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630683900000|2021-09-03 15:45:00|6|5.2|6.01|5.21|6.01|5.21|6|5.2|0
1630683910000|2021-09-03 15:45:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630683920000|2021-09-03 15:45:20|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630683930000|2021-09-03 15:45:30|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630683940000|2021-09-03 15:45:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630683950000|2021-09-03 15:45:50|5.95|5.15|5.97|5.17|5.97|5.17|5.95|5.15|0
1630683960000|2021-09-03 15:46:00|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1630683970000|2021-09-03 15:46:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630683980000|2021-09-03 15:46:20|6.01|5.21|6.03|5.23|6.03|5.23|6.01|5.21|0
1630683990000|2021-09-03 15:46:30|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630684010000|2021-09-03 15:46:50|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630684020000|2021-09-03 15:47:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630684030000|2021-09-03 15:47:10|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630684050000|2021-09-03 15:47:30|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630684060000|2021-09-03 15:47:40|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630684070000|2021-09-03 15:47:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630684090000|2021-09-03 15:48:10|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630684100000|2021-09-03 15:48:20|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1630684110000|2021-09-03 15:48:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630684120000|2021-09-03 15:48:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630684130000|2021-09-03 15:48:50|6.03|5.23|6.03|5.23|6.04|5.24|6.03|5.23|0
1630684140000|2021-09-03 15:49:00|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630684150000|2021-09-03 15:49:10|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630684170000|2021-09-03 15:49:30|6.06|5.26|6.06|5.26|6.06|5.26|6.04|5.24|0
1630684180000|2021-09-03 15:49:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630684210000|2021-09-03 15:50:10|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630684220000|2021-09-03 15:50:20|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630684240000|2021-09-03 15:50:40|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630684250000|2021-09-03 15:50:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630684270000|2021-09-03 15:51:10|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630684280000|2021-09-03 15:51:20|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630684300000|2021-09-03 15:51:40|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630684320000|2021-09-03 15:52:00|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630684330000|2021-09-03 15:52:10|6.11|5.31|6.11|5.31|6.12|5.32|6.11|5.31|0
1630684340000|2021-09-03 15:52:20|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1630684350000|2021-09-03 15:52:30|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630684360000|2021-09-03 15:52:40|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630684380000|2021-09-03 15:53:00|6.14|5.34|6.14|5.34|6.17|5.37|6.14|5.34|0
1630684390000|2021-09-03 15:53:10|6.16|5.36|6.16|5.36|6.16|5.36|6.14|5.34|0
1630684400000|2021-09-03 15:53:20|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630684410000|2021-09-03 15:53:30|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1630684420000|2021-09-03 15:53:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630684430000|2021-09-03 15:53:50|6.17|5.37|6.19|5.39|6.19|5.39|6.16|5.36|0
1630684440000|2021-09-03 15:54:00|6.18|5.38|6.16|5.36|6.19|5.39|6.16|5.36|0
1630684460000|2021-09-03 15:54:20|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630684470000|2021-09-03 15:54:30|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1630684480000|2021-09-03 15:54:40|6.18|5.38|6.17|5.37|6.19|5.39|6.17|5.37|0
1630684490000|2021-09-03 15:54:50|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1630684500000|2021-09-03 15:55:00|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1630684520000|2021-09-03 15:55:20|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1630684530000|2021-09-03 15:55:30|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1630684550000|2021-09-03 15:55:50|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630684560000|2021-09-03 15:56:00|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630684580000|2021-09-03 15:56:20|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1630684590000|2021-09-03 15:56:30|6.12|5.32|6.12|5.32|6.12|5.32|6.11|5.31|0
1630684610000|2021-09-03 15:56:50|6.14|5.34|6.15|5.35|6.15|5.35|6.14|5.34|0
1630684620000|2021-09-03 15:57:00|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1630684630000|2021-09-03 15:57:10|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630684640000|2021-09-03 15:57:20|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630684650000|2021-09-03 15:57:30|6.2|5.4|6.21|5.41|6.22|5.42|6.2|5.4|0
1630684660000|2021-09-03 15:57:40|6.22|5.42|6.22|5.42|6.24|5.44|6.22|5.42|0
1630684670000|2021-09-03 15:57:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1630684690000|2021-09-03 15:58:10|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630684710000|2021-09-03 15:58:30|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1630684750000|2021-09-03 15:59:10|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1630684760000|2021-09-03 15:59:20|6.2|5.4|6.17|5.37|6.2|5.4|6.17|5.37|0
1630684780000|2021-09-03 15:59:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1630684790000|2021-09-03 15:59:50|6.2|5.4|6.19|5.39|6.2|5.4|6.19|5.39|0
1630684800000|2021-09-03 16:00:00|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1630684810000|2021-09-03 16:00:10|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630684820000|2021-09-03 16:00:20|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630684830000|2021-09-03 16:00:30|6.25|5.45|6.24|5.44|6.25|5.45|6.24|5.44|0
1630684840000|2021-09-03 16:00:40|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1630684850000|2021-09-03 16:00:50|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1630684860000|2021-09-03 16:01:00|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1630684870000|2021-09-03 16:01:10|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1630684940000|2021-09-03 16:02:20|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1630685000000|2021-09-03 16:03:20|6.23|5.43|6.22|5.42|6.23|5.43|6.22|5.42|0
1630685010000|2021-09-03 16:03:30|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1630685030000|2021-09-03 16:03:50|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630685040000|2021-09-03 16:04:00|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630685050000|2021-09-03 16:04:10|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1630685060000|2021-09-03 16:04:20|6.18|5.38|6.17|5.37|6.18|5.38|6.17|5.37|0
1630685080000|2021-09-03 16:04:40|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630685100000|2021-09-03 16:05:00|6.17|5.37|6.17|5.37|6.17|5.37|6.16|5.36|0
1630685120000|2021-09-03 16:05:20|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630685160000|2021-09-03 16:06:00|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1630685170000|2021-09-03 16:06:10|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630685180000|2021-09-03 16:06:20|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1630685190000|2021-09-03 16:06:30|6.15|5.35|6.16|5.36|6.16|5.36|6.15|5.35|0
1630685200000|2021-09-03 16:06:40|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1630685210000|2021-09-03 16:06:50|6.14|5.34|6.12|5.32|6.14|5.34|6.12|5.32|0
1630685220000|2021-09-03 16:07:00|6.1|5.3|6.1|5.3|6.11|5.31|6.1|5.3|0
1630685230000|2021-09-03 16:07:10|6.09|5.29|6.1|5.3|6.1|5.3|6.09|5.29|0
1630685240000|2021-09-03 16:07:20|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630685260000|2021-09-03 16:07:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630685270000|2021-09-03 16:07:50|6.11|5.31|6.1|5.3|6.11|5.31|6.1|5.3|0
1630685280000|2021-09-03 16:08:00|6.11|5.31|6.1|5.3|6.11|5.31|6.1|5.3|0
1630685290000|2021-09-03 16:08:10|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630685300000|2021-09-03 16:08:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685310000|2021-09-03 16:08:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685320000|2021-09-03 16:08:40|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630685330000|2021-09-03 16:08:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685340000|2021-09-03 16:09:00|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630685360000|2021-09-03 16:09:20|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1630685370000|2021-09-03 16:09:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685380000|2021-09-03 16:09:40|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630685390000|2021-09-03 16:09:50|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630685400000|2021-09-03 16:10:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685410000|2021-09-03 16:10:10|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630685420000|2021-09-03 16:10:20|6.07|5.27|6.06|5.26|6.07|5.27|6.06|5.26|0
1630685430000|2021-09-03 16:10:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685440000|2021-09-03 16:10:40|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630685450000|2021-09-03 16:10:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630685460000|2021-09-03 16:11:00|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685470000|2021-09-03 16:11:10|6.03|5.23|6.03|5.23|6.05|5.25|6.03|5.23|0
1630685480000|2021-09-03 16:11:20|6.04|5.24|6.05|5.25|6.05|5.25|6.04|5.24|0
1630685490000|2021-09-03 16:11:30|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630685500000|2021-09-03 16:11:40|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630685510000|2021-09-03 16:11:50|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630685530000|2021-09-03 16:12:10|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630685550000|2021-09-03 16:12:30|6.06|5.26|6.05|5.25|6.06|5.26|6.05|5.25|0
1630685560000|2021-09-03 16:12:40|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630685580000|2021-09-03 16:13:00|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1630685590000|2021-09-03 16:13:10|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685600000|2021-09-03 16:13:20|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630685610000|2021-09-03 16:13:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630685620000|2021-09-03 16:13:40|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685630000|2021-09-03 16:13:50|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630685640000|2021-09-03 16:14:00|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630685660000|2021-09-03 16:14:20|6.04|5.24|6.04|5.24|6.06|5.26|6.04|5.24|0
1630685670000|2021-09-03 16:14:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685680000|2021-09-03 16:14:40|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630685690000|2021-09-03 16:14:50|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630685700000|2021-09-03 16:15:00|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630685710000|2021-09-03 16:15:10|6.09|5.29|6.09|5.29|6.09|5.29|6.08|5.28|0
1630685720000|2021-09-03 16:15:20|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1630685730000|2021-09-03 16:15:30|6.08|5.28|6.08|5.28|6.09|5.29|6.08|5.28|0
1630685740000|2021-09-03 16:15:40|6.09|5.29|6.09|5.29|6.09|5.29|6.08|5.28|0
1630685750000|2021-09-03 16:15:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630685770000|2021-09-03 16:16:10|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630685780000|2021-09-03 16:16:20|6.07|5.27|6.06|5.26|6.07|5.27|6.06|5.26|0
1630685790000|2021-09-03 16:16:30|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630685810000|2021-09-03 16:16:50|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630685820000|2021-09-03 16:17:00|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630685850000|2021-09-03 16:17:30|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630685860000|2021-09-03 16:17:40|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630685880000|2021-09-03 16:18:00|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630685890000|2021-09-03 16:18:10|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1630685920000|2021-09-03 16:18:40|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630685930000|2021-09-03 16:18:50|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630685940000|2021-09-03 16:19:00|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630685950000|2021-09-03 16:19:10|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630685970000|2021-09-03 16:19:30|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630685980000|2021-09-03 16:19:40|6.09|5.29|6.11|5.31|6.11|5.31|6.09|5.29|0
1630686000000|2021-09-03 16:20:00|6.1|5.3|6.1|5.3|6.11|5.31|6.1|5.3|0
1630686010000|2021-09-03 16:20:10|6.11|5.31|6.12|5.32|6.12|5.32|6.11|5.31|0
1630686040000|2021-09-03 16:20:40|6.11|5.31|6.12|5.32|6.12|5.32|6.11|5.31|0
1630686050000|2021-09-03 16:20:50|6.14|5.34|6.12|5.32|6.14|5.34|6.12|5.32|0
1630686060000|2021-09-03 16:21:00|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630686070000|2021-09-03 16:21:10|6.14|5.34|6.16|5.36|6.16|5.36|6.14|5.34|0
1630686080000|2021-09-03 16:21:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630686090000|2021-09-03 16:21:30|6.04|5.24|6.04|5.24|6.05|5.25|6.04|5.24|0
1630686110000|2021-09-03 16:21:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630686120000|2021-09-03 16:22:00|6.01|5.21|6.03|5.23|6.03|5.23|6.01|5.21|0
1630686130000|2021-09-03 16:22:10|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630686140000|2021-09-03 16:22:20|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1630686150000|2021-09-03 16:22:30|6.01|5.21|6.01|5.21|6.03|5.23|6.01|5.21|0
1630686180000|2021-09-03 16:23:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630686190000|2021-09-03 16:23:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630686200000|2021-09-03 16:23:20|5.98|5.18|5.98|5.18|5.98|5.18|5.97|5.17|0
1630686220000|2021-09-03 16:23:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630686230000|2021-09-03 16:23:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630686250000|2021-09-03 16:24:10|5.93|5.13|5.91|5.11|5.93|5.13|5.91|5.11|0
1630686260000|2021-09-03 16:24:20|5.9|5.1|5.88|5.08|5.9|5.1|5.88|5.08|0
1630686270000|2021-09-03 16:24:30|5.89|5.09|5.88|5.08|5.89|5.09|5.88|5.08|0
1630686280000|2021-09-03 16:24:40|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630686300000|2021-09-03 16:25:00|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1630686320000|2021-09-03 16:25:20|5.89|5.09|5.88|5.08|5.89|5.09|5.88|5.08|0
1630686330000|2021-09-03 16:25:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630686340000|2021-09-03 16:25:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630686360000|2021-09-03 16:26:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630686370000|2021-09-03 16:26:10|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630686380000|2021-09-03 16:26:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630686400000|2021-09-03 16:26:40|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1630686410000|2021-09-03 16:26:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630686430000|2021-09-03 16:27:10|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1630686440000|2021-09-03 16:27:20|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1630686460000|2021-09-03 16:27:40|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686480000|2021-09-03 16:28:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630686510000|2021-09-03 16:28:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686530000|2021-09-03 16:28:50|5.94|5.14|5.94|5.14|5.94|5.14|5.92|5.12|0
1630686540000|2021-09-03 16:29:00|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686550000|2021-09-03 16:29:10|5.91|5.11|5.92|5.12|5.92|5.12|5.91|5.11|0
1630686560000|2021-09-03 16:29:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630686570000|2021-09-03 16:29:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686580000|2021-09-03 16:29:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630686590000|2021-09-03 16:29:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686600000|2021-09-03 16:30:00|5.91|5.11|5.91|5.11|5.91|5.11|5.89|5.09|0
1630686610000|2021-09-03 16:30:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1630686620000|2021-09-03 16:30:20|5.93|5.13|5.94|5.14|5.94|5.14|5.92|5.12|0
1630686630000|2021-09-03 16:30:30|5.96|5.16|5.97|5.17|5.97|5.17|5.96|5.16|0
1630686640000|2021-09-03 16:30:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630686650000|2021-09-03 16:30:50|6|5.2|6|5.2|6|5.2|6|5.2|0
1630686670000|2021-09-03 16:31:10|5.99|5.19|6|5.2|6|5.2|5.99|5.19|0
1630686690000|2021-09-03 16:31:30|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630686720000|2021-09-03 16:32:00|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1630686740000|2021-09-03 16:32:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630686750000|2021-09-03 16:32:30|6|5.2|6|5.2|6|5.2|6|5.2|0
1630686760000|2021-09-03 16:32:40|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630686770000|2021-09-03 16:32:50|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630686790000|2021-09-03 16:33:10|6.07|5.27|6.07|5.27|6.07|5.27|6.05|5.25|0
1630686800000|2021-09-03 16:33:20|6.05|5.25|6.05|5.25|6.06|5.26|6.05|5.25|0
1630686810000|2021-09-03 16:33:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630686820000|2021-09-03 16:33:40|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1630686830000|2021-09-03 16:33:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630686840000|2021-09-03 16:34:00|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630686850000|2021-09-03 16:34:10|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630686860000|2021-09-03 16:34:20|6.03|5.23|6.03|5.23|6.05|5.25|6.03|5.23|0
1630686880000|2021-09-03 16:34:40|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630686890000|2021-09-03 16:34:50|6.06|5.26|6.05|5.25|6.07|5.27|6.05|5.25|0
1630686900000|2021-09-03 16:35:00|6.07|5.27|6.07|5.27|6.07|5.27|6.05|5.25|0
1630686910000|2021-09-03 16:35:10|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630686920000|2021-09-03 16:35:20|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630686930000|2021-09-03 16:35:30|6.08|5.28|6.12|5.32|6.12|5.32|6.08|5.28|0
1630686940000|2021-09-03 16:35:40|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1630686950000|2021-09-03 16:35:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630686970000|2021-09-03 16:36:10|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630686980000|2021-09-03 16:36:20|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630686990000|2021-09-03 16:36:30|6.08|5.28|6.08|5.28|6.08|5.28|6.07|5.27|0
1630687000000|2021-09-03 16:36:40|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630687010000|2021-09-03 16:36:50|6.05|5.25|6.07|5.27|6.07|5.27|6.05|5.25|0
1630687020000|2021-09-03 16:37:00|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630687030000|2021-09-03 16:37:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630687070000|2021-09-03 16:37:50|6.06|5.26|6.08|5.28|6.08|5.28|6.06|5.26|0
1630687080000|2021-09-03 16:38:00|6.1|5.3|6.08|5.28|6.1|5.3|6.08|5.28|0
1630687100000|2021-09-03 16:38:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687110000|2021-09-03 16:38:30|6.05|5.25|6.06|5.26|6.06|5.26|6.05|5.25|0
1630687120000|2021-09-03 16:38:40|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630687130000|2021-09-03 16:38:50|6.08|5.28|6.08|5.28|6.08|5.28|6.06|5.26|0
1630687140000|2021-09-03 16:39:00|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630687160000|2021-09-03 16:39:20|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630687170000|2021-09-03 16:39:30|6.1|5.3|6.11|5.31|6.11|5.31|6.1|5.3|0
1630687190000|2021-09-03 16:39:50|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630687200000|2021-09-03 16:40:00|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630687210000|2021-09-03 16:40:10|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630687220000|2021-09-03 16:40:20|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1630687240000|2021-09-03 16:40:40|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1630687260000|2021-09-03 16:41:00|6.09|5.29|6.09|5.29|6.09|5.29|6.09|5.29|0
1630687270000|2021-09-03 16:41:10|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630687290000|2021-09-03 16:41:30|6.05|5.25|6.05|5.25|6.05|5.25|6.05|5.25|0
1630687300000|2021-09-03 16:41:40|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1630687310000|2021-09-03 16:41:50|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687330000|2021-09-03 16:42:10|6.08|5.28|6.06|5.26|6.08|5.28|6.06|5.26|0
1630687360000|2021-09-03 16:42:40|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630687390000|2021-09-03 16:43:10|6.07|5.27|6.06|5.26|6.08|5.28|6.06|5.26|0
1630687400000|2021-09-03 16:43:20|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1630687410000|2021-09-03 16:43:30|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1630687420000|2021-09-03 16:43:40|6.04|5.24|6.06|5.26|6.06|5.26|6.04|5.24|0
1630687430000|2021-09-03 16:43:50|6.04|5.24|6.03|5.23|6.04|5.24|6.03|5.23|0
1630687440000|2021-09-03 16:44:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630687450000|2021-09-03 16:44:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630687480000|2021-09-03 16:44:40|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630687510000|2021-09-03 16:45:10|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630687520000|2021-09-03 16:45:20|6|5.2|5.99|5.19|6|5.2|5.99|5.19|0
1630687530000|2021-09-03 16:45:30|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1630687540000|2021-09-03 16:45:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630687550000|2021-09-03 16:45:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630687590000|2021-09-03 16:46:30|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630687600000|2021-09-03 16:46:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687610000|2021-09-03 16:46:50|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630687620000|2021-09-03 16:47:00|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630687630000|2021-09-03 16:47:10|6.03|5.23|6.03|5.23|6.03|5.23|6.03|5.23|0
1630687640000|2021-09-03 16:47:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630687650000|2021-09-03 16:47:30|6.03|5.23|6.03|5.23|6.04|5.24|6.03|5.23|0
1630687660000|2021-09-03 16:47:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687670000|2021-09-03 16:47:50|6.03|5.23|6.05|5.25|6.06|5.26|6.03|5.23|0
1630687680000|2021-09-03 16:48:00|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687700000|2021-09-03 16:48:20|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687730000|2021-09-03 16:48:50|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630687740000|2021-09-03 16:49:00|6.06|5.26|6.04|5.24|6.06|5.26|6.04|5.24|0
1630687750000|2021-09-03 16:49:10|6.05|5.25|6.04|5.24|6.05|5.25|6.04|5.24|0
1630687760000|2021-09-03 16:49:20|6.06|5.26|6.04|5.24|6.06|5.26|6.04|5.24|0
1630687790000|2021-09-03 16:49:50|6.06|5.26|6.04|5.24|6.06|5.26|6.04|5.24|0
1630687800000|2021-09-03 16:50:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687810000|2021-09-03 16:50:10|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687820000|2021-09-03 16:50:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630687840000|2021-09-03 16:50:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687860000|2021-09-03 16:51:00|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687870000|2021-09-03 16:51:10|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1630687890000|2021-09-03 16:51:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1630687900000|2021-09-03 16:51:40|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630687910000|2021-09-03 16:51:50|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630687970000|2021-09-03 16:52:50|6.01|5.21|6.01|5.21|6.02|5.22|6.01|5.21|0
1630687980000|2021-09-03 16:53:00|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630687990000|2021-09-03 16:53:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630688010000|2021-09-03 16:53:30|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1630688030000|2021-09-03 16:53:50|6.03|5.23|6.04|5.24|6.04|5.24|6.03|5.23|0
1630688040000|2021-09-03 16:54:00|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1630688050000|2021-09-03 16:54:10|6.02|5.22|6.01|5.21|6.02|5.22|6.01|5.21|0
1630688060000|2021-09-03 16:54:20|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630688070000|2021-09-03 16:54:30|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630688080000|2021-09-03 16:54:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688090000|2021-09-03 16:54:50|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1630688100000|2021-09-03 16:55:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688110000|2021-09-03 16:55:10|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630688120000|2021-09-03 16:55:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688130000|2021-09-03 16:55:30|5.97|5.17|5.97|5.17|5.99|5.19|5.97|5.17|0
1630688140000|2021-09-03 16:55:40|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630688150000|2021-09-03 16:55:50|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630688160000|2021-09-03 16:56:00|6|5.2|6|5.2|6|5.2|6|5.2|0
1630688170000|2021-09-03 16:56:10|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1630688180000|2021-09-03 16:56:20|6|5.2|6|5.2|6|5.2|6|5.2|0
1630688200000|2021-09-03 16:56:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688210000|2021-09-03 16:56:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630688220000|2021-09-03 16:57:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1630688230000|2021-09-03 16:57:10|6|5.2|6|5.2|6|5.2|6|5.2|0
1630688240000|2021-09-03 16:57:20|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688250000|2021-09-03 16:57:30|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1630688260000|2021-09-03 16:57:40|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630688270000|2021-09-03 16:57:50|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630688290000|2021-09-03 16:58:10|5.95|5.15|5.95|5.15|5.96|5.16|5.95|5.15|0
1630688300000|2021-09-03 16:58:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630688310000|2021-09-03 16:58:30|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630688320000|2021-09-03 16:58:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1630688330000|2021-09-03 16:58:50|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1630688340000|2021-09-03 16:59:00|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1630688350000|2021-09-03 16:59:10|5.97|5.17|5.99|5.19|5.99|5.19|5.97|5.17|0
1630688370000|2021-09-03 16:59:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1630688380000|2021-09-03 16:59:40|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1630688400000|2021-09-03 17:00:00|5.95|5.15|5.97|5.17|5.97|5.17|5.95|5.15|0
1630688410000|2021-09-03 17:00:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1630688450000|2021-09-03 17:00:50|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1630688460000|2021-09-03 17:01:00|5.92|5.12|5.9|5.1|5.92|5.12|5.9|5.1|0
1630688470000|2021-09-03 17:01:10|5.92|5.12|5.9|5.1|5.92|5.12|5.9|5.1|0
1630688490000|2021-09-03 17:01:30|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1630688500000|2021-09-03 17:01:40|5.9|5.1|5.92|5.12|5.92|5.12|5.9|5.1|0
1630688510000|2021-09-03 17:01:50|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1630688530000|2021-09-03 17:02:10|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1630688540000|2021-09-03 17:02:20|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1630688550000|2021-09-03 17:02:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1630688570000|2021-09-03 17:02:50|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1630688580000|2021-09-03 17:03:00|5.82|5.02|5.81|5.01|5.82|5.02|5.81|5.01|0
1630688590000|2021-09-03 17:03:10|5.8|5|5.81|5.01|5.81|5.01|5.8|5|0
1630688610000|2021-09-03 17:03:30|5.82|5.02|5.79|4.99|5.82|5.02|5.79|4.99|0
1630688620000|2021-09-03 17:03:40|5.78|4.98|5.79|4.99|5.79|4.99|5.78|4.98|0
1630688630000|2021-09-03 17:03:50|5.78|4.98|5.79|4.99|5.79|4.99|5.78|4.98|0
1630688640000|2021-09-03 17:04:00|5.78|4.98|5.76|4.96|5.78|4.98|5.76|4.96|0
1630688650000|2021-09-03 17:04:10|5.78|4.98|5.78|4.98|5.79|4.99|5.78|4.98|0
1630688660000|2021-09-03 17:04:20|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630688670000|2021-09-03 17:04:30|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1630688680000|2021-09-03 17:04:40|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630688690000|2021-09-03 17:04:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1630688700000|2021-09-03 17:05:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630688720000|2021-09-03 17:05:20|5.78|4.98|5.74|4.94|5.78|4.98|5.74|4.94|0
1630688730000|2021-09-03 17:05:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630688740000|2021-09-03 17:05:40|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630688760000|2021-09-03 17:06:00|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1630688850000|2021-09-03 17:07:30|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630688880000|2021-09-03 17:08:00|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1630688890000|2021-09-03 17:08:10|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1630688920000|2021-09-03 17:08:40|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1630688950000|2021-09-03 17:09:10|5.77|4.97|5.74|4.94|5.77|4.97|5.74|4.94|0
1630689020000|2021-09-03 17:10:20|5.73|4.93|5.71|4.91|5.73|4.93|5.71|4.91|0
1630689030000|2021-09-03 17:10:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630689060000|2021-09-03 17:11:00|5.71|4.91|5.69|4.89|5.71|4.91|5.69|4.89|0
1630689100000|2021-09-03 17:11:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1630689110000|2021-09-03 17:11:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630689150000|2021-09-03 17:12:30|5.71|4.91|5.69|4.89|5.71|4.91|5.69|4.89|0
1630689170000|2021-09-03 17:12:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630689200000|2021-09-03 17:13:20|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1630689210000|2021-09-03 17:13:30|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630689230000|2021-09-03 17:13:50|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630689270000|2021-09-03 17:14:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630689280000|2021-09-03 17:14:40|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1630689290000|2021-09-03 17:14:50|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630689310000|2021-09-03 17:15:10|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1630689320000|2021-09-03 17:15:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630689330000|2021-09-03 17:15:30|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630689340000|2021-09-03 17:15:40|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630689360000|2021-09-03 17:16:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689370000|2021-09-03 17:16:10|5.59|4.79|5.58|4.78|5.6|4.8|5.58|4.78|0
1630689380000|2021-09-03 17:16:20|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630689430000|2021-09-03 17:17:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630689440000|2021-09-03 17:17:20|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630689460000|2021-09-03 17:17:40|5.58|4.78|5.58|4.78|5.59|4.79|5.58|4.78|0
1630689480000|2021-09-03 17:18:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630689490000|2021-09-03 17:18:10|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630689500000|2021-09-03 17:18:20|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630689530000|2021-09-03 17:18:50|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1630689540000|2021-09-03 17:19:00|5.54|4.74|5.55|4.75|5.55|4.75|5.54|4.74|0
1630689560000|2021-09-03 17:19:20|5.54|4.74|5.54|4.74|5.55|4.75|5.54|4.74|0
1630689580000|2021-09-03 17:19:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630689590000|2021-09-03 17:19:50|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630689600000|2021-09-03 17:20:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630689620000|2021-09-03 17:20:20|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630689630000|2021-09-03 17:20:30|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630689640000|2021-09-03 17:20:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630689650000|2021-09-03 17:20:50|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630689660000|2021-09-03 17:21:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689670000|2021-09-03 17:21:10|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630689690000|2021-09-03 17:21:30|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630689720000|2021-09-03 17:22:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630689730000|2021-09-03 17:22:10|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630689750000|2021-09-03 17:22:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689760000|2021-09-03 17:22:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630689770000|2021-09-03 17:22:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689780000|2021-09-03 17:23:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630689790000|2021-09-03 17:23:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630689800000|2021-09-03 17:23:20|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630689810000|2021-09-03 17:23:30|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630689820000|2021-09-03 17:23:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630689830000|2021-09-03 17:23:50|5.59|4.79|5.59|4.79|5.61|4.81|5.59|4.79|0
1630689880000|2021-09-03 17:24:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689890000|2021-09-03 17:24:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630689900000|2021-09-03 17:25:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630689910000|2021-09-03 17:25:10|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630689930000|2021-09-03 17:25:30|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630689940000|2021-09-03 17:25:40|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630689980000|2021-09-03 17:26:20|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630689990000|2021-09-03 17:26:30|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630690010000|2021-09-03 17:26:50|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630690020000|2021-09-03 17:27:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690030000|2021-09-03 17:27:10|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1630690040000|2021-09-03 17:27:20|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630690050000|2021-09-03 17:27:30|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690080000|2021-09-03 17:28:00|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1630690120000|2021-09-03 17:28:40|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630690170000|2021-09-03 17:29:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630690200000|2021-09-03 17:30:00|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630690210000|2021-09-03 17:30:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690230000|2021-09-03 17:30:30|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630690260000|2021-09-03 17:31:00|5.6|4.8|5.59|4.79|5.6|4.8|5.59|4.79|0
1630690270000|2021-09-03 17:31:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630690290000|2021-09-03 17:31:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630690320000|2021-09-03 17:32:00|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630690330000|2021-09-03 17:32:10|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630690350000|2021-09-03 17:32:30|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630690370000|2021-09-03 17:32:50|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630690390000|2021-09-03 17:33:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630690400000|2021-09-03 17:33:20|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630690410000|2021-09-03 17:33:30|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630690420000|2021-09-03 17:33:40|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630690430000|2021-09-03 17:33:50|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690440000|2021-09-03 17:34:00|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1630690450000|2021-09-03 17:34:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630690460000|2021-09-03 17:34:20|5.61|4.81|5.62|4.82|5.63|4.83|5.61|4.81|0
1630690470000|2021-09-03 17:34:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630690510000|2021-09-03 17:35:10|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630690520000|2021-09-03 17:35:20|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1630690530000|2021-09-03 17:35:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1630690540000|2021-09-03 17:35:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630690550000|2021-09-03 17:35:50|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630690560000|2021-09-03 17:36:00|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1630690580000|2021-09-03 17:36:20|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630690600000|2021-09-03 17:36:40|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630690610000|2021-09-03 17:36:50|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690630000|2021-09-03 17:37:10|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630690640000|2021-09-03 17:37:20|5.62|4.82|5.63|4.83|5.63|4.83|5.62|4.82|0
1630690670000|2021-09-03 17:37:50|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690680000|2021-09-03 17:38:00|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630690690000|2021-09-03 17:38:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690740000|2021-09-03 17:39:00|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1630690760000|2021-09-03 17:39:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630690770000|2021-09-03 17:39:30|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630690780000|2021-09-03 17:39:40|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1630690790000|2021-09-03 17:39:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630690800000|2021-09-03 17:40:00|5.6|4.8|5.6|4.8|5.61|4.81|5.6|4.8|0
1630690830000|2021-09-03 17:40:30|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630690850000|2021-09-03 17:40:50|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630690860000|2021-09-03 17:41:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630690920000|2021-09-03 17:42:00|5.52|4.72|5.51|4.71|5.52|4.72|5.51|4.71|0
1630690930000|2021-09-03 17:42:10|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630690940000|2021-09-03 17:42:20|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630690950000|2021-09-03 17:42:30|5.54|4.74|5.55|4.75|5.55|4.75|5.54|4.74|0
1630690980000|2021-09-03 17:43:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630690990000|2021-09-03 17:43:10|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630691000000|2021-09-03 17:43:20|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1630691030000|2021-09-03 17:43:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630691050000|2021-09-03 17:44:10|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630691060000|2021-09-03 17:44:20|5.53|4.73|5.54|4.74|5.54|4.74|5.53|4.73|0
1630691070000|2021-09-03 17:44:30|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630691090000|2021-09-03 17:44:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630691100000|2021-09-03 17:45:00|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630691110000|2021-09-03 17:45:10|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1630691120000|2021-09-03 17:45:20|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1630691130000|2021-09-03 17:45:30|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630691140000|2021-09-03 17:45:40|5.52|4.72|5.51|4.71|5.52|4.72|5.51|4.71|0
1630691150000|2021-09-03 17:45:50|5.52|4.72|5.52|4.72|5.54|4.74|5.52|4.72|0
1630691160000|2021-09-03 17:46:00|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1630691170000|2021-09-03 17:46:10|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630691180000|2021-09-03 17:46:20|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630691190000|2021-09-03 17:46:30|5.51|4.71|5.5|4.7|5.51|4.71|5.5|4.7|0
1630691220000|2021-09-03 17:47:00|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630691230000|2021-09-03 17:47:10|5.52|4.72|5.52|4.72|5.52|4.72|5.51|4.71|0
1630691240000|2021-09-03 17:47:20|5.5|4.7|5.52|4.72|5.52|4.72|5.5|4.7|0
1630691250000|2021-09-03 17:47:30|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1630691260000|2021-09-03 17:47:40|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1630691270000|2021-09-03 17:47:50|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630691290000|2021-09-03 17:48:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1630691310000|2021-09-03 17:48:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630691340000|2021-09-03 17:49:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630691360000|2021-09-03 17:49:20|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1630691370000|2021-09-03 17:49:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630691380000|2021-09-03 17:49:40|5.19|4.39|5.19|4.39|5.19|4.39|5.18|4.38|0
1630691400000|2021-09-03 17:50:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630691410000|2021-09-03 17:50:10|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1630691420000|2021-09-03 17:50:20|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1630691440000|2021-09-03 17:50:40|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1630691450000|2021-09-03 17:50:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630691470000|2021-09-03 17:51:10|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630691490000|2021-09-03 17:51:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630691520000|2021-09-03 17:52:00|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630691530000|2021-09-03 17:52:10|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1630691540000|2021-09-03 17:52:20|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630691550000|2021-09-03 17:52:30|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630691570000|2021-09-03 17:52:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1630691580000|2021-09-03 17:53:00|5.22|4.42|5.2|4.4|5.22|4.42|5.2|4.4|0
1630691590000|2021-09-03 17:53:10|5.22|4.42|5.21|4.41|5.22|4.42|5.2|4.4|0
1630691600000|2021-09-03 17:53:20|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630691610000|2021-09-03 17:53:30|5.2|4.4|5.31|4.51|5.31|4.51|5.2|4.4|0
1630691620000|2021-09-03 17:53:40|5.58|4.78|5.56|4.76|5.58|4.78|5.56|4.76|0
1630691630000|2021-09-03 17:53:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630691640000|2021-09-03 17:54:00|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630691660000|2021-09-03 17:54:20|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630691680000|2021-09-03 17:54:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630691690000|2021-09-03 17:54:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630691700000|2021-09-03 17:55:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630691710000|2021-09-03 17:55:10|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630691720000|2021-09-03 17:55:20|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630691730000|2021-09-03 17:55:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630691740000|2021-09-03 17:55:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630691750000|2021-09-03 17:55:50|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630691770000|2021-09-03 17:56:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630691790000|2021-09-03 17:56:30|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1630691800000|2021-09-03 17:56:40|5.57|4.77|5.58|4.78|5.58|4.78|5.56|4.76|0
1630691810000|2021-09-03 17:56:50|5.57|4.77|5.58|4.78|5.58|4.78|5.56|4.76|0
1630691820000|2021-09-03 17:57:00|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630691830000|2021-09-03 17:57:10|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630691870000|2021-09-03 17:57:50|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1630691900000|2021-09-03 17:58:20|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630691960000|2021-09-03 17:59:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630691970000|2021-09-03 17:59:30|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630691980000|2021-09-03 17:59:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630691990000|2021-09-03 17:59:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630692000000|2021-09-03 18:00:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630692010000|2021-09-03 18:00:10|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1630692030000|2021-09-03 18:00:30|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630692040000|2021-09-03 18:00:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692050000|2021-09-03 18:00:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630692060000|2021-09-03 18:01:00|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630692080000|2021-09-03 18:01:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630692100000|2021-09-03 18:01:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630692110000|2021-09-03 18:01:50|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1630692120000|2021-09-03 18:02:00|5.62|4.82|5.6|4.8|5.62|4.82|5.6|4.8|0
1630692130000|2021-09-03 18:02:10|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1630692140000|2021-09-03 18:02:20|5.56|4.76|5.59|4.79|5.59|4.79|5.56|4.76|0
1630692170000|2021-09-03 18:02:50|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630692180000|2021-09-03 18:03:00|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630692200000|2021-09-03 18:03:20|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630692210000|2021-09-03 18:03:30|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630692220000|2021-09-03 18:03:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630692240000|2021-09-03 18:04:00|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692250000|2021-09-03 18:04:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630692260000|2021-09-03 18:04:20|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630692270000|2021-09-03 18:04:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630692280000|2021-09-03 18:04:40|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630692290000|2021-09-03 18:04:50|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1630692300000|2021-09-03 18:05:00|5.63|4.83|5.63|4.83|5.63|4.83|5.62|4.82|0
1630692320000|2021-09-03 18:05:20|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1630692330000|2021-09-03 18:05:30|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1630692340000|2021-09-03 18:05:40|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1630692350000|2021-09-03 18:05:50|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630692360000|2021-09-03 18:06:00|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630692370000|2021-09-03 18:06:10|5.62|4.82|5.63|4.83|5.63|4.83|5.62|4.82|0
1630692380000|2021-09-03 18:06:20|5.62|4.82|5.65|4.85|5.65|4.85|5.62|4.82|0
1630692390000|2021-09-03 18:06:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630692400000|2021-09-03 18:06:40|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1630692410000|2021-09-03 18:06:50|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1630692420000|2021-09-03 18:07:00|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1630692430000|2021-09-03 18:07:10|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1630692450000|2021-09-03 18:07:30|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1630692480000|2021-09-03 18:08:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630692490000|2021-09-03 18:08:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692500000|2021-09-03 18:08:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630692510000|2021-09-03 18:08:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630692520000|2021-09-03 18:08:40|5.62|4.82|5.61|4.81|5.62|4.82|5.6|4.8|0
1630692530000|2021-09-03 18:08:50|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630692540000|2021-09-03 18:09:00|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630692570000|2021-09-03 18:09:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1630692580000|2021-09-03 18:09:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630692590000|2021-09-03 18:09:50|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692600000|2021-09-03 18:10:00|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630692610000|2021-09-03 18:10:10|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630692620000|2021-09-03 18:10:20|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692630000|2021-09-03 18:10:30|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692640000|2021-09-03 18:10:40|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630692650000|2021-09-03 18:10:50|5.58|4.78|5.58|4.78|5.6|4.8|5.58|4.78|0
1630692670000|2021-09-03 18:11:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630692680000|2021-09-03 18:11:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630692700000|2021-09-03 18:11:40|5.56|4.76|5.57|4.77|5.57|4.77|5.55|4.75|0
1630692710000|2021-09-03 18:11:50|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1630692730000|2021-09-03 18:12:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692750000|2021-09-03 18:12:30|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630692760000|2021-09-03 18:12:40|5.6|4.8|5.6|4.8|5.6|4.8|5.58|4.78|0
1630692780000|2021-09-03 18:13:00|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630692790000|2021-09-03 18:13:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630692800000|2021-09-03 18:13:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692840000|2021-09-03 18:14:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630692850000|2021-09-03 18:14:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692880000|2021-09-03 18:14:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630692890000|2021-09-03 18:14:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692900000|2021-09-03 18:15:00|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630692920000|2021-09-03 18:15:20|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1630692930000|2021-09-03 18:15:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630692950000|2021-09-03 18:15:50|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630692990000|2021-09-03 18:16:30|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630693000000|2021-09-03 18:16:40|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630693010000|2021-09-03 18:16:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630693030000|2021-09-03 18:17:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630693070000|2021-09-03 18:17:50|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630693090000|2021-09-03 18:18:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630693120000|2021-09-03 18:18:40|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1630693130000|2021-09-03 18:18:50|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630693160000|2021-09-03 18:19:20|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1630693170000|2021-09-03 18:19:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630693200000|2021-09-03 18:20:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630693220000|2021-09-03 18:20:20|5.54|4.74|5.55|4.75|5.55|4.75|5.54|4.74|0
1630693240000|2021-09-03 18:20:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630693280000|2021-09-03 18:21:20|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630693320000|2021-09-03 18:22:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630693330000|2021-09-03 18:22:10|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630693360000|2021-09-03 18:22:40|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630693370000|2021-09-03 18:22:50|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1630693380000|2021-09-03 18:23:00|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630693420000|2021-09-03 18:23:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630693460000|2021-09-03 18:24:20|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630693490000|2021-09-03 18:24:50|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630693500000|2021-09-03 18:25:00|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693510000|2021-09-03 18:25:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630693520000|2021-09-03 18:25:20|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693530000|2021-09-03 18:25:30|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630693540000|2021-09-03 18:25:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630693550000|2021-09-03 18:25:50|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630693560000|2021-09-03 18:26:00|5.58|4.78|5.58|4.78|5.59|4.79|5.58|4.78|0
1630693570000|2021-09-03 18:26:10|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1630693600000|2021-09-03 18:26:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693610000|2021-09-03 18:26:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630693620000|2021-09-03 18:27:00|5.62|4.82|5.59|4.79|5.62|4.82|5.59|4.79|0
1630693640000|2021-09-03 18:27:20|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1630693650000|2021-09-03 18:27:30|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1630693670000|2021-09-03 18:27:50|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630693680000|2021-09-03 18:28:00|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630693690000|2021-09-03 18:28:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630693700000|2021-09-03 18:28:20|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630693710000|2021-09-03 18:28:30|5.64|4.84|5.61|4.81|5.64|4.84|5.61|4.81|0
1630693720000|2021-09-03 18:28:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630693730000|2021-09-03 18:28:50|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630693740000|2021-09-03 18:29:00|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693760000|2021-09-03 18:29:20|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693770000|2021-09-03 18:29:30|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630693780000|2021-09-03 18:29:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693790000|2021-09-03 18:29:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693800000|2021-09-03 18:30:00|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1630693810000|2021-09-03 18:30:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693850000|2021-09-03 18:30:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693860000|2021-09-03 18:31:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630693870000|2021-09-03 18:31:10|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630693900000|2021-09-03 18:31:40|5.59|4.79|5.6|4.8|5.6|4.8|5.59|4.79|0
1630693910000|2021-09-03 18:31:50|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693920000|2021-09-03 18:32:00|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693930000|2021-09-03 18:32:10|5.62|4.82|5.62|4.82|5.62|4.82|5.6|4.8|0
1630693940000|2021-09-03 18:32:20|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693950000|2021-09-03 18:32:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630693960000|2021-09-03 18:32:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630693970000|2021-09-03 18:32:50|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630693980000|2021-09-03 18:33:00|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1630694010000|2021-09-03 18:33:30|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694020000|2021-09-03 18:33:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694030000|2021-09-03 18:33:50|5.62|4.82|5.6|4.8|5.62|4.82|5.6|4.8|0
1630694050000|2021-09-03 18:34:10|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630694070000|2021-09-03 18:34:30|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694080000|2021-09-03 18:34:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630694120000|2021-09-03 18:35:20|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630694130000|2021-09-03 18:35:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630694140000|2021-09-03 18:35:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630694170000|2021-09-03 18:36:10|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630694180000|2021-09-03 18:36:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630694190000|2021-09-03 18:36:30|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1630694200000|2021-09-03 18:36:40|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1630694220000|2021-09-03 18:37:00|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1630694260000|2021-09-03 18:37:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694280000|2021-09-03 18:38:00|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630694290000|2021-09-03 18:38:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694300000|2021-09-03 18:38:20|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694310000|2021-09-03 18:38:30|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1630694350000|2021-09-03 18:39:10|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1630694370000|2021-09-03 18:39:30|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630694380000|2021-09-03 18:39:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694390000|2021-09-03 18:39:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630694400000|2021-09-03 18:40:00|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694430000|2021-09-03 18:40:30|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630694440000|2021-09-03 18:40:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694450000|2021-09-03 18:40:50|5.6|4.8|5.6|4.8|5.61|4.81|5.6|4.8|0
1630694460000|2021-09-03 18:41:00|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694470000|2021-09-03 18:41:10|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694480000|2021-09-03 18:41:20|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694490000|2021-09-03 18:41:30|5.6|4.8|5.6|4.8|5.61|4.81|5.6|4.8|0
1630694520000|2021-09-03 18:42:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630694530000|2021-09-03 18:42:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630694540000|2021-09-03 18:42:20|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630694580000|2021-09-03 18:43:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630694590000|2021-09-03 18:43:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630694600000|2021-09-03 18:43:20|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630694610000|2021-09-03 18:43:30|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630694620000|2021-09-03 18:43:40|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630694640000|2021-09-03 18:44:00|5.6|4.8|5.59|4.79|5.6|4.8|5.58|4.78|0
1630694650000|2021-09-03 18:44:10|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1630694670000|2021-09-03 18:44:30|5.61|4.81|5.6|4.8|5.61|4.81|5.6|4.8|0
1630694680000|2021-09-03 18:44:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630694690000|2021-09-03 18:44:50|5.6|4.8|5.59|4.79|5.61|4.81|5.59|4.79|0
1630694710000|2021-09-03 18:45:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694720000|2021-09-03 18:45:20|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630694730000|2021-09-03 18:45:30|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630694740000|2021-09-03 18:45:40|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694760000|2021-09-03 18:46:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630694770000|2021-09-03 18:46:10|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1630694790000|2021-09-03 18:46:30|5.66|4.86|5.66|4.86|5.66|4.86|5.64|4.84|0
1630694800000|2021-09-03 18:46:40|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1630694810000|2021-09-03 18:46:50|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1630694820000|2021-09-03 18:47:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630694840000|2021-09-03 18:47:20|5.64|4.84|5.64|4.84|5.64|4.84|5.62|4.82|0
1630694860000|2021-09-03 18:47:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630694870000|2021-09-03 18:47:50|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630694890000|2021-09-03 18:48:10|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1630694900000|2021-09-03 18:48:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1630694930000|2021-09-03 18:48:50|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630694940000|2021-09-03 18:49:00|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630694990000|2021-09-03 18:49:50|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1630695000000|2021-09-03 18:50:00|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1630695010000|2021-09-03 18:50:10|5.61|4.81|5.61|4.81|5.61|4.81|5.61|4.81|0
1630695050000|2021-09-03 18:50:50|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630695060000|2021-09-03 18:51:00|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630695070000|2021-09-03 18:51:10|5.59|4.79|5.6|4.8|5.61|4.81|5.59|4.79|0
1630695080000|2021-09-03 18:51:20|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1630695090000|2021-09-03 18:51:30|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1630695110000|2021-09-03 18:51:50|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630695130000|2021-09-03 18:52:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630695150000|2021-09-03 18:52:30|5.59|4.79|5.58|4.78|5.59|4.79|5.58|4.78|0
1630695160000|2021-09-03 18:52:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630695180000|2021-09-03 18:53:00|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630695190000|2021-09-03 18:53:10|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630695210000|2021-09-03 18:53:30|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630695230000|2021-09-03 18:53:50|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630695250000|2021-09-03 18:54:10|5.58|4.78|5.59|4.79|5.59|4.79|5.58|4.78|0
1630695260000|2021-09-03 18:54:20|5.58|4.78|5.59|4.79|5.59|4.79|5.57|4.77|0
1630695270000|2021-09-03 18:54:30|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630695280000|2021-09-03 18:54:40|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1630695290000|2021-09-03 18:54:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630695300000|2021-09-03 18:55:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630695310000|2021-09-03 18:55:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630695320000|2021-09-03 18:55:20|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630695330000|2021-09-03 18:55:30|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630695340000|2021-09-03 18:55:40|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630695350000|2021-09-03 18:55:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630695360000|2021-09-03 18:56:00|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630695390000|2021-09-03 18:56:30|5.54|4.74|5.53|4.73|5.54|4.74|5.53|4.73|0
1630695400000|2021-09-03 18:56:40|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1630695430000|2021-09-03 18:57:10|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1630695480000|2021-09-03 18:58:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630695490000|2021-09-03 18:58:10|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630695500000|2021-09-03 18:58:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630695510000|2021-09-03 18:58:30|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630695520000|2021-09-03 18:58:40|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1630695540000|2021-09-03 18:59:00|5.54|4.74|5.54|4.74|5.54|4.74|5.53|4.73|0
1630695550000|2021-09-03 18:59:10|5.53|4.73|5.54|4.74|5.54|4.74|5.53|4.73|0
1630695560000|2021-09-03 18:59:20|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630695580000|2021-09-03 18:59:40|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630695600000|2021-09-03 19:00:00|5.56|4.76|5.54|4.74|5.56|4.76|5.54|4.74|0
1630695610000|2021-09-03 19:00:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630695620000|2021-09-03 19:00:20|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630695630000|2021-09-03 19:00:30|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1630695670000|2021-09-03 19:01:10|5.49|4.69|5.51|4.71|5.51|4.71|5.49|4.69|0
1630695680000|2021-09-03 19:01:20|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630695690000|2021-09-03 19:01:30|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630695700000|2021-09-03 19:01:40|5.52|4.72|5.49|4.69|5.52|4.72|5.49|4.69|0
1630695710000|2021-09-03 19:01:50|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630695720000|2021-09-03 19:02:00|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1630695740000|2021-09-03 19:02:20|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630695750000|2021-09-03 19:02:30|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630695780000|2021-09-03 19:03:00|5.51|4.71|5.51|4.71|5.52|4.72|5.51|4.71|0
1630695790000|2021-09-03 19:03:10|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630695800000|2021-09-03 19:03:20|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630695810000|2021-09-03 19:03:30|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630695820000|2021-09-03 19:03:40|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1630695840000|2021-09-03 19:04:00|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630695850000|2021-09-03 19:04:10|5.46|4.66|5.45|4.65|5.46|4.66|5.45|4.65|0
1630695880000|2021-09-03 19:04:40|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1630695920000|2021-09-03 19:05:20|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1630695930000|2021-09-03 19:05:30|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1630695940000|2021-09-03 19:05:40|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1630695950000|2021-09-03 19:05:50|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1630695960000|2021-09-03 19:06:00|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630695970000|2021-09-03 19:06:10|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1630696010000|2021-09-03 19:06:50|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630696020000|2021-09-03 19:07:00|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630696030000|2021-09-03 19:07:10|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630696040000|2021-09-03 19:07:20|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630696050000|2021-09-03 19:07:30|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630696060000|2021-09-03 19:07:40|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630696070000|2021-09-03 19:07:50|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630696080000|2021-09-03 19:08:00|5.46|4.66|5.45|4.65|5.46|4.66|5.45|4.65|0
1630696090000|2021-09-03 19:08:10|5.46|4.66|5.45|4.65|5.46|4.66|5.45|4.65|0
1630696110000|2021-09-03 19:08:30|5.43|4.63|5.46|4.66|5.46|4.66|5.43|4.63|0
1630696120000|2021-09-03 19:08:40|5.45|4.65|5.46|4.66|5.46|4.66|5.45|4.65|0
1630696130000|2021-09-03 19:08:50|5.47|4.67|5.46|4.66|5.47|4.67|5.46|4.66|0
1630696140000|2021-09-03 19:09:00|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630696170000|2021-09-03 19:09:30|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630696190000|2021-09-03 19:09:50|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630696200000|2021-09-03 19:10:00|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630696210000|2021-09-03 19:10:10|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630696220000|2021-09-03 19:10:20|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630696230000|2021-09-03 19:10:30|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630696250000|2021-09-03 19:10:50|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630696260000|2021-09-03 19:11:00|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630696270000|2021-09-03 19:11:10|5.47|4.67|5.46|4.66|5.47|4.67|5.46|4.66|0
1630696300000|2021-09-03 19:11:40|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630696340000|2021-09-03 19:12:20|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1630696360000|2021-09-03 19:12:40|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630696370000|2021-09-03 19:12:50|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1630696380000|2021-09-03 19:13:00|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1630696390000|2021-09-03 19:13:10|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630696410000|2021-09-03 19:13:30|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630696430000|2021-09-03 19:13:50|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630696440000|2021-09-03 19:14:00|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630696450000|2021-09-03 19:14:10|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1630696470000|2021-09-03 19:14:30|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630696480000|2021-09-03 19:14:40|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630696490000|2021-09-03 19:14:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630696500000|2021-09-03 19:15:00|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1630696530000|2021-09-03 19:15:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630696540000|2021-09-03 19:15:40|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1630696550000|2021-09-03 19:15:50|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1630696580000|2021-09-03 19:16:20|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1630696590000|2021-09-03 19:16:30|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1630696600000|2021-09-03 19:16:40|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630696620000|2021-09-03 19:17:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1630696640000|2021-09-03 19:17:20|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1630696650000|2021-09-03 19:17:30|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630696660000|2021-09-03 19:17:40|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630696670000|2021-09-03 19:17:50|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630696680000|2021-09-03 19:18:00|5.46|4.66|5.45|4.65|5.46|4.66|5.45|4.65|0
1630696690000|2021-09-03 19:18:10|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1630696700000|2021-09-03 19:18:20|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1630696710000|2021-09-03 19:18:30|5.44|4.64|5.45|4.65|5.45|4.65|5.44|4.64|0
1630696720000|2021-09-03 19:18:40|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630696730000|2021-09-03 19:18:50|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630696750000|2021-09-03 19:19:10|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1630696760000|2021-09-03 19:19:20|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630696790000|2021-09-03 19:19:50|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630696800000|2021-09-03 19:20:00|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630696810000|2021-09-03 19:20:10|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1630696820000|2021-09-03 19:20:20|5.53|4.73|5.53|4.73|5.53|4.73|5.51|4.71|0
1630696830000|2021-09-03 19:20:30|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1630696840000|2021-09-03 19:20:40|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630696860000|2021-09-03 19:21:00|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1630696870000|2021-09-03 19:21:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630696890000|2021-09-03 19:21:30|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1630696900000|2021-09-03 19:21:40|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630696910000|2021-09-03 19:21:50|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630696920000|2021-09-03 19:22:00|5.51|4.71|5.5|4.7|5.51|4.71|5.5|4.7|0
1630696930000|2021-09-03 19:22:10|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630696950000|2021-09-03 19:22:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630696970000|2021-09-03 19:22:50|5.54|4.74|5.54|4.74|5.54|4.74|5.53|4.73|0
1630696980000|2021-09-03 19:23:00|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630697010000|2021-09-03 19:23:30|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630697030000|2021-09-03 19:23:50|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630697040000|2021-09-03 19:24:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630697050000|2021-09-03 19:24:10|5.56|4.76|5.55|4.75|5.56|4.76|5.54|4.74|0
1630697060000|2021-09-03 19:24:20|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630697070000|2021-09-03 19:24:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1630697090000|2021-09-03 19:24:50|5.54|4.74|5.53|4.73|5.54|4.74|5.53|4.73|0
1630697100000|2021-09-03 19:25:00|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630697120000|2021-09-03 19:25:20|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630697130000|2021-09-03 19:25:30|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630697140000|2021-09-03 19:25:40|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1630697150000|2021-09-03 19:25:50|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1630697170000|2021-09-03 19:26:10|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630697180000|2021-09-03 19:26:20|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1630697200000|2021-09-03 19:26:40|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630697210000|2021-09-03 19:26:50|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630697220000|2021-09-03 19:27:00|5.54|4.74|5.55|4.75|5.55|4.75|5.54|4.74|0
1630697230000|2021-09-03 19:27:10|5.54|4.74|5.55|4.75|5.55|4.75|5.54|4.74|0
1630697240000|2021-09-03 19:27:20|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630697250000|2021-09-03 19:27:30|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630697260000|2021-09-03 19:27:40|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630697280000|2021-09-03 19:28:00|5.58|4.78|5.58|4.78|5.58|4.78|5.57|4.77|0
1630697290000|2021-09-03 19:28:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630697310000|2021-09-03 19:28:30|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630697320000|2021-09-03 19:28:40|5.6|4.8|5.6|4.8|5.6|4.8|5.6|4.8|0
1630697330000|2021-09-03 19:28:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630697350000|2021-09-03 19:29:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1630697380000|2021-09-03 19:29:40|5.58|4.78|5.57|4.77|5.58|4.78|5.57|4.77|0
1630697390000|2021-09-03 19:29:50|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1630697400000|2021-09-03 19:30:00|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1630697410000|2021-09-03 19:30:10|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630697420000|2021-09-03 19:30:20|5.57|4.77|5.58|4.78|5.58|4.78|5.57|4.77|0
1630697440000|2021-09-03 19:30:40|5.57|4.77|5.57|4.77|5.58|4.78|5.57|4.77|0
1630697450000|2021-09-03 19:30:50|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1630697460000|2021-09-03 19:31:00|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1630697470000|2021-09-03 19:31:10|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1630697480000|2021-09-03 19:31:20|5.51|4.71|5.51|4.71|5.52|4.72|5.51|4.71|0
1630697490000|2021-09-03 19:31:30|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630697500000|2021-09-03 19:31:40|5.48|4.68|5.49|4.69|5.49|4.69|5.48|4.68|0
1630697510000|2021-09-03 19:31:50|5.5|4.7|5.49|4.69|5.5|4.7|5.49|4.69|0
1630697520000|2021-09-03 19:32:00|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630697530000|2021-09-03 19:32:10|5.49|4.69|5.51|4.71|5.51|4.71|5.49|4.69|0
1630697540000|2021-09-03 19:32:20|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630697550000|2021-09-03 19:32:30|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630697560000|2021-09-03 19:32:40|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1630697570000|2021-09-03 19:32:50|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1630697580000|2021-09-03 19:33:00|5.49|4.69|5.49|4.69|5.51|4.71|5.49|4.69|0
1630697600000|2021-09-03 19:33:20|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630697610000|2021-09-03 19:33:30|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630697620000|2021-09-03 19:33:40|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630697640000|2021-09-03 19:34:00|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630697650000|2021-09-03 19:34:10|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1630697660000|2021-09-03 19:34:20|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1630697690000|2021-09-03 19:34:50|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1630697700000|2021-09-03 19:35:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1630697710000|2021-09-03 19:35:10|5.45|4.65|5.46|4.66|5.46|4.66|5.44|4.64|0
1630697720000|2021-09-03 19:35:20|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1630697730000|2021-09-03 19:35:30|5.49|4.69|5.47|4.67|5.49|4.69|5.47|4.67|0
1630697740000|2021-09-03 19:35:40|5.46|4.66|5.25|4.45|5.46|4.66|5.25|4.45|0
1630697750000|2021-09-03 19:35:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1630697760000|2021-09-03 19:36:00|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630697770000|2021-09-03 19:36:10|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1630697780000|2021-09-03 19:36:20|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1630697800000|2021-09-03 19:36:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1630697810000|2021-09-03 19:36:50|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1630697820000|2021-09-03 19:37:00|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1630697830000|2021-09-03 19:37:10|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1630697850000|2021-09-03 19:37:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1630697860000|2021-09-03 19:37:40|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1630697870000|2021-09-03 19:37:50|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1630697880000|2021-09-03 19:38:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1630697890000|2021-09-03 19:38:10|5.12|4.32|5.12|4.32|5.13|4.33|5.12|4.32|0
1630697900000|2021-09-03 19:38:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1630697910000|2021-09-03 19:38:30|5.15|4.35|5.13|4.33|5.15|4.35|5.12|4.32|0
1630697920000|2021-09-03 19:38:40|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1630697940000|2021-09-03 19:39:00|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1630697950000|2021-09-03 19:39:10|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1630697960000|2021-09-03 19:39:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1630698000000|2021-09-03 19:40:00|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630698010000|2021-09-03 19:40:10|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630698020000|2021-09-03 19:40:20|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630698040000|2021-09-03 19:40:40|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1630698070000|2021-09-03 19:41:10|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1630698080000|2021-09-03 19:41:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630698100000|2021-09-03 19:41:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630698120000|2021-09-03 19:42:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1630698130000|2021-09-03 19:42:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1630698140000|2021-09-03 19:42:20|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1630698150000|2021-09-03 19:42:30|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1630698160000|2021-09-03 19:42:40|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1630698180000|2021-09-03 19:43:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630698190000|2021-09-03 19:43:10|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1630698210000|2021-09-03 19:43:30|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1630698220000|2021-09-03 19:43:40|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630698240000|2021-09-03 19:44:00|5.23|4.43|5.23|4.43|5.23|4.43|5.22|4.42|0
1630698260000|2021-09-03 19:44:20|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1630698270000|2021-09-03 19:44:30|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1630698280000|2021-09-03 19:44:40|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1630698290000|2021-09-03 19:44:50|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1630698300000|2021-09-03 19:45:00|5.25|4.45|5.25|4.45|5.25|4.45|5.24|4.44|0
1630698310000|2021-09-03 19:45:10|5.23|4.43|5.23|4.43|5.25|4.45|5.23|4.43|0
1630698320000|2021-09-03 19:45:20|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630698330000|2021-09-03 19:45:30|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1630698340000|2021-09-03 19:45:40|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1630698350000|2021-09-03 19:45:50|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1630698360000|2021-09-03 19:46:00|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630698380000|2021-09-03 19:46:20|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1630698390000|2021-09-03 19:46:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1630698410000|2021-09-03 19:46:50|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1630698420000|2021-09-03 19:47:00|5.19|4.39|5.2|4.4|5.2|4.4|5.17|4.37|0
1630698430000|2021-09-03 19:47:10|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1630698440000|2021-09-03 19:47:20|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1630698450000|2021-09-03 19:47:30|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1630698460000|2021-09-03 19:47:40|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1630698470000|2021-09-03 19:47:50|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1630698480000|2021-09-03 19:48:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1630698490000|2021-09-03 19:48:10|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1630698500000|2021-09-03 19:48:20|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1630698510000|2021-09-03 19:48:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1630698530000|2021-09-03 19:48:50|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1630698540000|2021-09-03 19:49:00|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1630698550000|2021-09-03 19:49:10|5.23|4.43|5.23|4.43|5.24|4.44|5.23|4.43|0
1630698560000|2021-09-03 19:49:20|5.22|4.42|5.22|4.42|5.23|4.43|5.22|4.42|0
1630698570000|2021-09-03 19:49:30|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1630698580000|2021-09-03 19:49:40|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1630698590000|2021-09-03 19:49:50|5.24|4.44|5.24|4.44|5.24|4.44|5.23|4.43|0
1630698600000|2021-09-03 19:50:00|5.14|4.34|5.19|4.39|5.19|4.39|5.14|4.34|0
1630698610000|2021-09-03 19:50:10|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1630698620000|2021-09-03 19:50:20|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1630698630000|2021-09-03 19:50:30|5.19|4.39|5.2|4.4|5.2|4.4|5.19|4.39|0
1630698640000|2021-09-03 19:50:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630698650000|2021-09-03 19:50:50|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1630698660000|2021-09-03 19:51:00|5.2|4.4|5.19|4.39|5.2|4.4|5.17|4.37|0
1630698670000|2021-09-03 19:51:10|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1630698680000|2021-09-03 19:51:20|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1630698690000|2021-09-03 19:51:30|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1630698700000|2021-09-03 19:51:40|5.23|4.43|5.23|4.43|5.23|4.43|5.21|4.41|0
1630698710000|2021-09-03 19:51:50|5.21|4.41|5.21|4.41|5.23|4.43|5.21|4.41|0
1630698720000|2021-09-03 19:52:00|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1630698730000|2021-09-03 19:52:10|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1630698740000|2021-09-03 19:52:20|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1630698750000|2021-09-03 19:52:30|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1630698760000|2021-09-03 19:52:40|5.17|4.37|5.2|4.4|5.2|4.4|5.17|4.37|0
1630698770000|2021-09-03 19:52:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1630698780000|2021-09-03 19:53:00|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1630698790000|2021-09-03 19:53:10|5.2|4.4|5.2|4.4|5.2|4.4|5.18|4.38|0
1630698800000|2021-09-03 19:53:20|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1630698810000|2021-09-03 19:53:30|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1630698820000|2021-09-03 19:53:40|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1630698830000|2021-09-03 19:53:50|5.18|4.38|5.21|4.41|5.21|4.41|5.17|4.37|0
1630698850000|2021-09-03 19:54:10|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1630698860000|2021-09-03 19:54:20|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1630698870000|2021-09-03 19:54:30|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1630698880000|2021-09-03 19:54:40|5.24|4.44|5.26|4.46|5.27|4.47|5.24|4.44|0
1630698890000|2021-09-03 19:54:50|5.27|4.47|5.29|4.49|5.3|4.5|5.27|4.47|0
1630698900000|2021-09-03 19:55:00|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1630698910000|2021-09-03 19:55:10|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1630698920000|2021-09-03 19:55:20|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1630698930000|2021-09-03 19:55:30|5.31|4.51|5.3|4.5|5.34|4.54|5.3|4.5|0
1630698940000|2021-09-03 19:55:40|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1630698950000|2021-09-03 19:55:50|5.33|4.53|5.34|4.54|5.36|4.56|5.33|4.53|0
1630698960000|2021-09-03 19:56:00|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1630698970000|2021-09-03 19:56:10|5.36|4.56|5.37|4.57|5.37|4.57|5.34|4.54|0
1630698980000|2021-09-03 19:56:20|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630698990000|2021-09-03 19:56:30|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1630699000000|2021-09-03 19:56:40|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1630699010000|2021-09-03 19:56:50|5.34|4.54|5.36|4.56|5.36|4.56|5.33|4.53|0
1630699020000|2021-09-03 19:57:00|5.34|4.54|5.34|4.54|5.37|4.57|5.34|4.54|0
1630699030000|2021-09-03 19:57:10|5.36|4.56|5.34|4.54|5.36|4.56|5.34|4.54|0
1630699040000|2021-09-03 19:57:20|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630699050000|2021-09-03 19:57:30|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1630699060000|2021-09-03 19:57:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1630699070000|2021-09-03 19:57:50|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1630699080000|2021-09-03 19:58:00|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1630699090000|2021-09-03 19:58:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1630699100000|2021-09-03 19:58:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1630699110000|2021-09-03 19:58:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1630699120000|2021-09-03 19:58:40|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1630699130000|2021-09-03 19:58:50|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1630699140000|2021-09-03 19:59:00|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1630699150000|2021-09-03 19:59:10|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1630699160000|2021-09-03 19:59:20|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630699170000|2021-09-03 19:59:30|5.27|4.47|5.25|4.45|5.28|4.48|5.25|4.45|0
1630699180000|2021-09-03 19:59:40|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630699190000|2021-09-03 19:59:50|5.27|4.47|5.24|4.44|5.28|4.48|5.24|4.44|0
1630699200000|2021-09-03 20:00:00|5.28|4.48|5.24|4.44|5.28|4.48|5.24|4.44|0
1630699210000|2021-09-03 20:00:10|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1630699220000|2021-09-03 20:00:20|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1630699230000|2021-09-03 20:00:30|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1630699240000|2021-09-03 20:00:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699250000|2021-09-03 20:00:50|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1630699260000|2021-09-03 20:01:00|5.36|4.56|5.36|4.56|5.36|4.56|5.34|4.54|0
1630699290000|2021-09-03 20:01:30|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1630699300000|2021-09-03 20:01:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699310000|2021-09-03 20:01:50|5.33|4.53|5.31|4.51|5.34|4.54|5.31|4.51|0
1630699320000|2021-09-03 20:02:00|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630699330000|2021-09-03 20:02:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1630699340000|2021-09-03 20:02:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630699350000|2021-09-03 20:02:30|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1630699370000|2021-09-03 20:02:50|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1630699400000|2021-09-03 20:03:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630699410000|2021-09-03 20:03:30|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1630699420000|2021-09-03 20:03:40|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1630699440000|2021-09-03 20:04:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699450000|2021-09-03 20:04:10|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1630699480000|2021-09-03 20:04:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699490000|2021-09-03 20:04:50|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1630699500000|2021-09-03 20:05:00|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630699630000|2021-09-03 20:07:10|5.31|4.51|5.31|4.51|5.32|4.52|5.31|4.51|0
1630699700000|2021-09-03 20:08:20|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630699720000|2021-09-03 20:08:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699740000|2021-09-03 20:09:00|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1630699760000|2021-09-03 20:09:20|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630699770000|2021-09-03 20:09:30|5.31|4.51|5.32|4.52|5.32|4.52|5.31|4.51|0
1630699780000|2021-09-03 20:09:40|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1630699800000|2021-09-03 20:10:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1630699860000|2021-09-03 20:11:00|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1630699870000|2021-09-03 20:11:10|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1630700010000|2021-09-03 20:13:30|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1630700020000|2021-09-03 20:13:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630700050000|2021-09-03 20:14:10|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630700060000|2021-09-03 20:14:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630700070000|2021-09-03 20:14:30|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630700080000|2021-09-03 20:14:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1630700090000|2021-09-03 20:14:50|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1630700100000|2021-09-03 20:15:00|5.3|4.5|5.4|4.4|5.4|4.5|5.3|4.4|0
1630700110000|2021-09-03 20:15:10|5.3|4.5|5.4|4.4|5.4|4.5|5.3|4.4|0
1630700120000|2021-09-03 20:15:20|5.39|4.39|5.39|4.39|5.39|4.39|5.39|4.39|0
1630998140000|2021-09-07 07:02:20|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1630998150000|2021-09-07 07:02:30|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1630998160000|2021-09-07 07:02:40|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1630998170000|2021-09-07 07:02:50|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1630998180000|2021-09-07 07:03:00|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1630998190000|2021-09-07 07:03:10|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1630998210000|2021-09-07 07:03:30|3.78|2.78|3.77|2.77|3.78|2.78|3.76|2.76|0
1630998230000|2021-09-07 07:03:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1630998250000|2021-09-07 07:04:10|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1630998260000|2021-09-07 07:04:20|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1630998300000|2021-09-07 07:05:00|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630998310000|2021-09-07 07:05:10|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630998320000|2021-09-07 07:05:20|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630998330000|2021-09-07 07:05:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630998340000|2021-09-07 07:05:40|3.66|2.86|3.66|2.86|3.67|2.87|3.66|2.86|0
1630998350000|2021-09-07 07:05:50|3.67|2.87|3.67|2.87|3.67|2.87|3.66|2.86|0
1630998360000|2021-09-07 07:06:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630998370000|2021-09-07 07:06:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630998380000|2021-09-07 07:06:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630998390000|2021-09-07 07:06:30|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630998400000|2021-09-07 07:06:40|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630998410000|2021-09-07 07:06:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630998430000|2021-09-07 07:07:10|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630998440000|2021-09-07 07:07:20|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630998450000|2021-09-07 07:07:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630998480000|2021-09-07 07:08:00|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1630998500000|2021-09-07 07:08:20|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1630998540000|2021-09-07 07:09:00|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1630998550000|2021-09-07 07:09:10|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1630998570000|2021-09-07 07:09:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1630998590000|2021-09-07 07:09:50|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1630998600000|2021-09-07 07:10:00|3.68|2.88|3.69|2.89|3.69|2.89|3.68|2.88|0
1630998610000|2021-09-07 07:10:10|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1630998620000|2021-09-07 07:10:20|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1630998630000|2021-09-07 07:10:30|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1630998640000|2021-09-07 07:10:40|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1630998670000|2021-09-07 07:11:10|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1630998680000|2021-09-07 07:11:20|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1630998700000|2021-09-07 07:11:40|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1630998710000|2021-09-07 07:11:50|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1630998720000|2021-09-07 07:12:00|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1630998730000|2021-09-07 07:12:10|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1630998750000|2021-09-07 07:12:30|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1630998760000|2021-09-07 07:12:40|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1630998780000|2021-09-07 07:13:00|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1630998790000|2021-09-07 07:13:10|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1630998810000|2021-09-07 07:13:30|3.74|2.94|3.74|2.94|3.75|2.95|3.74|2.94|0
1630998840000|2021-09-07 07:14:00|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1630998860000|2021-09-07 07:14:20|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1630998870000|2021-09-07 07:14:30|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1630998890000|2021-09-07 07:14:50|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1630998900000|2021-09-07 07:15:00|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1630998910000|2021-09-07 07:15:10|3.68|2.88|3.7|2.9|3.7|2.9|3.68|2.88|0
1630998920000|2021-09-07 07:15:20|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1630998930000|2021-09-07 07:15:30|3.69|2.89|3.7|2.9|3.7|2.9|3.69|2.89|0
1630998950000|2021-09-07 07:15:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1630998960000|2021-09-07 07:16:00|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1630998970000|2021-09-07 07:16:10|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1630998980000|2021-09-07 07:16:20|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999000000|2021-09-07 07:16:40|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999010000|2021-09-07 07:16:50|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999020000|2021-09-07 07:17:00|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1630999030000|2021-09-07 07:17:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999040000|2021-09-07 07:17:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999050000|2021-09-07 07:17:30|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630999070000|2021-09-07 07:17:50|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1630999080000|2021-09-07 07:18:00|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1630999110000|2021-09-07 07:18:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999120000|2021-09-07 07:18:40|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999130000|2021-09-07 07:18:50|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999140000|2021-09-07 07:19:00|3.64|2.84|3.64|2.84|3.65|2.85|3.64|2.84|0
1630999150000|2021-09-07 07:19:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999160000|2021-09-07 07:19:20|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999170000|2021-09-07 07:19:30|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999180000|2021-09-07 07:19:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999210000|2021-09-07 07:20:10|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999220000|2021-09-07 07:20:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999230000|2021-09-07 07:20:30|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630999240000|2021-09-07 07:20:40|3.65|2.85|3.66|2.86|3.67|2.87|3.65|2.85|0
1630999250000|2021-09-07 07:20:50|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999260000|2021-09-07 07:21:00|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1630999270000|2021-09-07 07:21:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999300000|2021-09-07 07:21:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630999310000|2021-09-07 07:21:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999320000|2021-09-07 07:22:00|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999330000|2021-09-07 07:22:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999350000|2021-09-07 07:22:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999360000|2021-09-07 07:22:40|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1630999370000|2021-09-07 07:22:50|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1630999390000|2021-09-07 07:23:10|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1630999400000|2021-09-07 07:23:20|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1630999420000|2021-09-07 07:23:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999430000|2021-09-07 07:23:50|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999440000|2021-09-07 07:24:00|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1630999460000|2021-09-07 07:24:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630999500000|2021-09-07 07:25:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999520000|2021-09-07 07:25:20|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999530000|2021-09-07 07:25:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999540000|2021-09-07 07:25:40|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999550000|2021-09-07 07:25:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630999560000|2021-09-07 07:26:00|3.66|2.86|3.67|2.87|3.68|2.88|3.66|2.86|0
1630999570000|2021-09-07 07:26:10|3.68|2.88|3.69|2.89|3.69|2.89|3.68|2.88|0
1630999580000|2021-09-07 07:26:20|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1630999610000|2021-09-07 07:26:50|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1630999620000|2021-09-07 07:27:00|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1630999630000|2021-09-07 07:27:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999670000|2021-09-07 07:27:50|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999680000|2021-09-07 07:28:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1630999690000|2021-09-07 07:28:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1630999700000|2021-09-07 07:28:20|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1630999720000|2021-09-07 07:28:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999730000|2021-09-07 07:28:50|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1630999740000|2021-09-07 07:29:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1630999750000|2021-09-07 07:29:10|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1630999760000|2021-09-07 07:29:20|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1630999790000|2021-09-07 07:29:50|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1630999810000|2021-09-07 07:30:10|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999820000|2021-09-07 07:30:20|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1630999850000|2021-09-07 07:30:50|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1630999860000|2021-09-07 07:31:00|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999870000|2021-09-07 07:31:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1630999880000|2021-09-07 07:31:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999900000|2021-09-07 07:31:40|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1630999910000|2021-09-07 07:31:50|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1630999920000|2021-09-07 07:32:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1630999930000|2021-09-07 07:32:10|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999950000|2021-09-07 07:32:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1630999960000|2021-09-07 07:32:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1630999970000|2021-09-07 07:32:50|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1630999990000|2021-09-07 07:33:10|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1631000000000|2021-09-07 07:33:20|3.64|2.84|3.64|2.84|3.65|2.85|3.64|2.84|0
1631000060000|2021-09-07 07:34:20|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000090000|2021-09-07 07:34:50|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631000110000|2021-09-07 07:35:10|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631000120000|2021-09-07 07:35:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000140000|2021-09-07 07:35:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000150000|2021-09-07 07:35:50|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631000160000|2021-09-07 07:36:00|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000170000|2021-09-07 07:36:10|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631000180000|2021-09-07 07:36:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000200000|2021-09-07 07:36:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000210000|2021-09-07 07:36:50|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000230000|2021-09-07 07:37:10|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631000250000|2021-09-07 07:37:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000270000|2021-09-07 07:37:50|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631000280000|2021-09-07 07:38:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000300000|2021-09-07 07:38:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631000310000|2021-09-07 07:38:30|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631000320000|2021-09-07 07:38:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631000340000|2021-09-07 07:39:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000350000|2021-09-07 07:39:10|3.64|2.84|3.66|2.86|3.66|2.86|3.64|2.84|0
1631000360000|2021-09-07 07:39:20|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631000370000|2021-09-07 07:39:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000380000|2021-09-07 07:39:40|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631000390000|2021-09-07 07:39:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000400000|2021-09-07 07:40:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631000410000|2021-09-07 07:40:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000420000|2021-09-07 07:40:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000430000|2021-09-07 07:40:30|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631000440000|2021-09-07 07:40:40|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631000450000|2021-09-07 07:40:50|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631000470000|2021-09-07 07:41:10|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631000480000|2021-09-07 07:41:20|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000490000|2021-09-07 07:41:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000500000|2021-09-07 07:41:40|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000530000|2021-09-07 07:42:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000540000|2021-09-07 07:42:20|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000640000|2021-09-07 07:44:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631000660000|2021-09-07 07:44:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631000670000|2021-09-07 07:44:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000680000|2021-09-07 07:44:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000690000|2021-09-07 07:44:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000700000|2021-09-07 07:45:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631000720000|2021-09-07 07:45:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631000730000|2021-09-07 07:45:30|3.68|2.88|3.69|2.89|3.69|2.89|3.68|2.88|0
1631000750000|2021-09-07 07:45:50|3.7|2.9|3.7|2.9|3.7|2.9|3.69|2.89|0
1631000760000|2021-09-07 07:46:00|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631000770000|2021-09-07 07:46:10|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631000790000|2021-09-07 07:46:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000810000|2021-09-07 07:46:50|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631000820000|2021-09-07 07:47:00|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000830000|2021-09-07 07:47:10|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631000840000|2021-09-07 07:47:20|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631000850000|2021-09-07 07:47:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631000860000|2021-09-07 07:47:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000880000|2021-09-07 07:48:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000890000|2021-09-07 07:48:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000900000|2021-09-07 07:48:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631000910000|2021-09-07 07:48:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631000990000|2021-09-07 07:49:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631001000000|2021-09-07 07:50:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631001010000|2021-09-07 07:50:10|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1631001020000|2021-09-07 07:50:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631001030000|2021-09-07 07:50:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631001040000|2021-09-07 07:50:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631001050000|2021-09-07 07:50:50|3.67|2.87|3.68|2.88|3.68|2.88|3.66|2.86|0
1631001060000|2021-09-07 07:51:00|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631001070000|2021-09-07 07:51:10|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631001110000|2021-09-07 07:51:50|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631001130000|2021-09-07 07:52:10|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631001150000|2021-09-07 07:52:30|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631001160000|2021-09-07 07:52:40|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631001170000|2021-09-07 07:52:50|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631001180000|2021-09-07 07:53:00|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631001200000|2021-09-07 07:53:20|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001220000|2021-09-07 07:53:40|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631001230000|2021-09-07 07:53:50|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001240000|2021-09-07 07:54:00|3.61|2.81|3.63|2.83|3.63|2.83|3.61|2.81|0
1631001250000|2021-09-07 07:54:10|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631001270000|2021-09-07 07:54:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631001280000|2021-09-07 07:54:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631001290000|2021-09-07 07:54:50|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631001300000|2021-09-07 07:55:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631001310000|2021-09-07 07:55:10|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631001320000|2021-09-07 07:55:20|3.64|2.84|3.64|2.84|3.65|2.85|3.64|2.84|0
1631001330000|2021-09-07 07:55:30|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631001340000|2021-09-07 07:55:40|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631001360000|2021-09-07 07:56:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001370000|2021-09-07 07:56:10|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631001380000|2021-09-07 07:56:20|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631001390000|2021-09-07 07:56:30|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631001410000|2021-09-07 07:56:50|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631001420000|2021-09-07 07:57:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001450000|2021-09-07 07:57:30|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631001460000|2021-09-07 07:57:40|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631001470000|2021-09-07 07:57:50|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631001480000|2021-09-07 07:58:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631001500000|2021-09-07 07:58:20|3.61|2.81|3.61|2.81|3.61|2.81|3.59|2.79|0
1631001510000|2021-09-07 07:58:30|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631001520000|2021-09-07 07:58:40|3.61|2.81|3.59|2.79|3.61|2.81|3.59|2.79|0
1631001540000|2021-09-07 07:59:00|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631001550000|2021-09-07 07:59:10|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001570000|2021-09-07 07:59:30|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631001580000|2021-09-07 07:59:40|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631001590000|2021-09-07 07:59:50|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631001600000|2021-09-07 08:00:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631001620000|2021-09-07 08:00:20|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631001640000|2021-09-07 08:00:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631001660000|2021-09-07 08:01:00|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1631001670000|2021-09-07 08:01:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631001690000|2021-09-07 08:01:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631001700000|2021-09-07 08:01:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631001710000|2021-09-07 08:01:50|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631001720000|2021-09-07 08:02:00|3.64|2.84|3.66|2.86|3.66|2.86|3.64|2.84|0
1631001730000|2021-09-07 08:02:10|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631001740000|2021-09-07 08:02:20|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631001750000|2021-09-07 08:02:30|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631001760000|2021-09-07 08:02:40|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1631001770000|2021-09-07 08:02:50|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631001780000|2021-09-07 08:03:00|3.69|2.89|3.7|2.9|3.7|2.9|3.69|2.89|0
1631001800000|2021-09-07 08:03:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631001820000|2021-09-07 08:03:40|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631001830000|2021-09-07 08:03:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631001840000|2021-09-07 08:04:00|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631001870000|2021-09-07 08:04:30|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631001880000|2021-09-07 08:04:40|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631001900000|2021-09-07 08:05:00|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631001910000|2021-09-07 08:05:10|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631001920000|2021-09-07 08:05:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631001930000|2021-09-07 08:05:30|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631001940000|2021-09-07 08:05:40|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631001950000|2021-09-07 08:05:50|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631001960000|2021-09-07 08:06:00|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631001970000|2021-09-07 08:06:10|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631001990000|2021-09-07 08:06:30|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631002030000|2021-09-07 08:07:10|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631002050000|2021-09-07 08:07:30|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631002060000|2021-09-07 08:07:40|3.76|2.96|3.82|3.02|3.82|3.02|3.76|2.96|0
1631002070000|2021-09-07 08:07:50|3.84|3.04|3.8|3|3.84|3.04|3.8|3|0
1631002080000|2021-09-07 08:08:00|3.82|3.02|3.86|3.06|3.87|3.07|3.82|3.02|0
1631002090000|2021-09-07 08:08:10|3.89|3.09|3.91|3.11|3.92|3.12|3.89|3.09|0
1631002100000|2021-09-07 08:08:20|3.93|3.13|3.92|3.12|3.94|3.14|3.92|3.12|0
1631002110000|2021-09-07 08:08:30|3.88|3.08|3.88|3.08|3.88|3.08|3.87|3.07|0
1631002120000|2021-09-07 08:08:40|3.89|3.09|3.88|3.08|3.89|3.09|3.87|3.07|0
1631002130000|2021-09-07 08:08:50|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631002140000|2021-09-07 08:09:00|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1631002150000|2021-09-07 08:09:10|3.86|3.06|3.85|3.05|3.86|3.06|3.84|3.04|0
1631002160000|2021-09-07 08:09:20|3.84|3.04|3.82|3.02|3.84|3.04|3.82|3.02|0
1631002170000|2021-09-07 08:09:30|3.84|3.04|3.81|3.01|3.84|3.04|3.81|3.01|0
1631002180000|2021-09-07 08:09:40|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631002190000|2021-09-07 08:09:50|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631002200000|2021-09-07 08:10:00|3.81|3.01|3.85|3.05|3.85|3.05|3.81|3.01|0
1631002210000|2021-09-07 08:10:10|3.86|3.06|3.88|3.08|3.88|3.08|3.86|3.06|0
1631002220000|2021-09-07 08:10:20|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631002230000|2021-09-07 08:10:30|3.87|3.07|3.87|3.07|3.88|3.08|3.87|3.07|0
1631002240000|2021-09-07 08:10:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631002250000|2021-09-07 08:10:50|3.88|3.08|3.86|3.06|3.88|3.08|3.86|3.06|0
1631002260000|2021-09-07 08:11:00|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631002280000|2021-09-07 08:11:20|3.84|3.04|3.82|3.02|3.85|3.05|3.82|3.02|0
1631002290000|2021-09-07 08:11:30|3.8|3|3.8|3|3.8|3|3.8|3|0
1631002300000|2021-09-07 08:11:40|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631002310000|2021-09-07 08:11:50|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631002320000|2021-09-07 08:12:00|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631002330000|2021-09-07 08:12:10|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631002340000|2021-09-07 08:12:20|3.76|2.96|3.74|2.94|3.76|2.96|3.74|2.94|0
1631002350000|2021-09-07 08:12:30|3.75|2.95|3.73|2.93|3.75|2.95|3.73|2.93|0
1631002360000|2021-09-07 08:12:40|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1631002370000|2021-09-07 08:12:50|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631002380000|2021-09-07 08:13:00|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631002400000|2021-09-07 08:13:20|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631002410000|2021-09-07 08:13:30|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631002420000|2021-09-07 08:13:40|3.71|2.91|3.7|2.9|3.72|2.92|3.7|2.9|0
1631002430000|2021-09-07 08:13:50|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631002440000|2021-09-07 08:14:00|3.7|2.9|3.7|2.9|3.7|2.9|3.69|2.89|0
1631002450000|2021-09-07 08:14:10|3.71|2.91|3.67|2.87|3.71|2.91|3.67|2.87|0
1631002460000|2021-09-07 08:14:20|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631002480000|2021-09-07 08:14:40|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631002500000|2021-09-07 08:15:00|3.66|2.86|3.66|2.86|3.67|2.87|3.66|2.86|0
1631002510000|2021-09-07 08:15:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631002520000|2021-09-07 08:15:20|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631002530000|2021-09-07 08:15:30|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631002540000|2021-09-07 08:15:40|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631002550000|2021-09-07 08:15:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631002560000|2021-09-07 08:16:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631002570000|2021-09-07 08:16:10|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1631002590000|2021-09-07 08:16:30|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631002600000|2021-09-07 08:16:40|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631002610000|2021-09-07 08:16:50|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631002620000|2021-09-07 08:17:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631002630000|2021-09-07 08:17:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631002640000|2021-09-07 08:17:20|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631002650000|2021-09-07 08:17:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631002670000|2021-09-07 08:17:50|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631002680000|2021-09-07 08:18:00|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631002690000|2021-09-07 08:18:10|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631002700000|2021-09-07 08:18:20|3.67|2.87|3.66|2.86|3.67|2.87|3.65|2.85|0
1631002710000|2021-09-07 08:18:30|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631002720000|2021-09-07 08:18:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631002730000|2021-09-07 08:18:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631002740000|2021-09-07 08:19:00|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1631002750000|2021-09-07 08:19:10|3.7|2.9|3.68|2.88|3.7|2.9|3.68|2.88|0
1631002760000|2021-09-07 08:19:20|3.69|2.89|3.69|2.89|3.69|2.89|3.68|2.88|0
1631002780000|2021-09-07 08:19:40|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631002790000|2021-09-07 08:19:50|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631002800000|2021-09-07 08:20:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631002810000|2021-09-07 08:20:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631002820000|2021-09-07 08:20:20|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631002830000|2021-09-07 08:20:30|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631002850000|2021-09-07 08:20:50|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1631002860000|2021-09-07 08:21:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631002870000|2021-09-07 08:21:10|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631002880000|2021-09-07 08:21:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631002910000|2021-09-07 08:21:50|3.7|2.9|3.7|2.9|3.7|2.9|3.69|2.89|0
1631002920000|2021-09-07 08:22:00|3.71|2.91|3.69|2.89|3.71|2.91|3.69|2.89|0
1631002930000|2021-09-07 08:22:10|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631002940000|2021-09-07 08:22:20|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631002950000|2021-09-07 08:22:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631002960000|2021-09-07 08:22:40|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631002980000|2021-09-07 08:23:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631002990000|2021-09-07 08:23:10|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003000000|2021-09-07 08:23:20|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631003010000|2021-09-07 08:23:30|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1631003020000|2021-09-07 08:23:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003030000|2021-09-07 08:23:50|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631003040000|2021-09-07 08:24:00|3.7|2.9|3.72|2.92|3.72|2.92|3.7|2.9|0
1631003050000|2021-09-07 08:24:10|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631003060000|2021-09-07 08:24:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003070000|2021-09-07 08:24:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003090000|2021-09-07 08:24:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631003100000|2021-09-07 08:25:00|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631003110000|2021-09-07 08:25:10|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631003120000|2021-09-07 08:25:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003140000|2021-09-07 08:25:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003150000|2021-09-07 08:25:50|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003160000|2021-09-07 08:26:00|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631003170000|2021-09-07 08:26:10|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631003180000|2021-09-07 08:26:20|3.73|2.93|3.73|2.93|3.75|2.95|3.73|2.93|0
1631003190000|2021-09-07 08:26:30|3.75|2.95|3.73|2.93|3.75|2.95|3.73|2.93|0
1631003210000|2021-09-07 08:26:50|3.72|2.92|3.72|2.92|3.73|2.93|3.72|2.92|0
1631003220000|2021-09-07 08:27:00|3.73|2.93|3.73|2.93|3.73|2.93|3.72|2.92|0
1631003230000|2021-09-07 08:27:10|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631003240000|2021-09-07 08:27:20|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631003250000|2021-09-07 08:27:30|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1631003260000|2021-09-07 08:27:40|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631003270000|2021-09-07 08:27:50|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631003280000|2021-09-07 08:28:00|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1631003290000|2021-09-07 08:28:10|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631003300000|2021-09-07 08:28:20|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631003310000|2021-09-07 08:28:30|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631003320000|2021-09-07 08:28:40|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003330000|2021-09-07 08:28:50|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003340000|2021-09-07 08:29:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1631003350000|2021-09-07 08:29:10|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631003360000|2021-09-07 08:29:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631003400000|2021-09-07 08:30:00|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631003410000|2021-09-07 08:30:10|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631003430000|2021-09-07 08:30:30|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631003480000|2021-09-07 08:31:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003500000|2021-09-07 08:31:40|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631003510000|2021-09-07 08:31:50|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631003520000|2021-09-07 08:32:00|3.69|2.89|3.7|2.9|3.7|2.9|3.69|2.89|0
1631003530000|2021-09-07 08:32:10|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1631003540000|2021-09-07 08:32:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003550000|2021-09-07 08:32:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631003560000|2021-09-07 08:32:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003570000|2021-09-07 08:32:50|3.67|2.87|3.67|2.87|3.67|2.87|3.66|2.86|0
1631003580000|2021-09-07 08:33:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003600000|2021-09-07 08:33:20|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631003630000|2021-09-07 08:33:50|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631003650000|2021-09-07 08:34:10|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631003660000|2021-09-07 08:34:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003670000|2021-09-07 08:34:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631003690000|2021-09-07 08:34:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003700000|2021-09-07 08:35:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631003720000|2021-09-07 08:35:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631003740000|2021-09-07 08:35:40|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631003750000|2021-09-07 08:35:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631003760000|2021-09-07 08:36:00|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631003770000|2021-09-07 08:36:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631003790000|2021-09-07 08:36:30|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631003820000|2021-09-07 08:37:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631003830000|2021-09-07 08:37:10|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631003840000|2021-09-07 08:37:20|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631003850000|2021-09-07 08:37:30|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631003860000|2021-09-07 08:37:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631003870000|2021-09-07 08:37:50|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631003890000|2021-09-07 08:38:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631003900000|2021-09-07 08:38:20|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631003920000|2021-09-07 08:38:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631003930000|2021-09-07 08:38:50|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631003940000|2021-09-07 08:39:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631003950000|2021-09-07 08:39:10|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631003960000|2021-09-07 08:39:20|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631003970000|2021-09-07 08:39:30|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631003980000|2021-09-07 08:39:40|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631004010000|2021-09-07 08:40:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631004030000|2021-09-07 08:40:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004050000|2021-09-07 08:40:50|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631004060000|2021-09-07 08:41:00|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1631004070000|2021-09-07 08:41:10|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631004090000|2021-09-07 08:41:30|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004100000|2021-09-07 08:41:40|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004110000|2021-09-07 08:41:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631004120000|2021-09-07 08:42:00|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631004130000|2021-09-07 08:42:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004140000|2021-09-07 08:42:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004160000|2021-09-07 08:42:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004170000|2021-09-07 08:42:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631004180000|2021-09-07 08:43:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004190000|2021-09-07 08:43:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004220000|2021-09-07 08:43:40|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631004230000|2021-09-07 08:43:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004240000|2021-09-07 08:44:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004250000|2021-09-07 08:44:10|3.67|2.87|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004270000|2021-09-07 08:44:30|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631004310000|2021-09-07 08:45:10|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004330000|2021-09-07 08:45:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004360000|2021-09-07 08:46:00|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631004370000|2021-09-07 08:46:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004380000|2021-09-07 08:46:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004390000|2021-09-07 08:46:30|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631004400000|2021-09-07 08:46:40|3.66|2.86|3.64|2.84|3.66|2.86|3.64|2.84|0
1631004420000|2021-09-07 08:47:00|3.66|2.86|3.66|2.86|3.67|2.87|3.66|2.86|0
1631004430000|2021-09-07 08:47:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004440000|2021-09-07 08:47:20|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004450000|2021-09-07 08:47:30|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631004460000|2021-09-07 08:47:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631004470000|2021-09-07 08:47:50|3.65|2.85|3.66|2.86|3.67|2.87|3.65|2.85|0
1631004480000|2021-09-07 08:48:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631004520000|2021-09-07 08:48:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004550000|2021-09-07 08:49:10|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631004560000|2021-09-07 08:49:20|3.67|2.87|3.65|2.85|3.67|2.87|3.65|2.85|0
1631004590000|2021-09-07 08:49:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004630000|2021-09-07 08:50:30|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631004640000|2021-09-07 08:50:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631004660000|2021-09-07 08:51:00|3.68|2.88|3.65|2.85|3.68|2.88|3.65|2.85|0
1631004670000|2021-09-07 08:51:10|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631004680000|2021-09-07 08:51:20|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631004690000|2021-09-07 08:51:30|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004700000|2021-09-07 08:51:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631004710000|2021-09-07 08:51:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631004720000|2021-09-07 08:52:00|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631004750000|2021-09-07 08:52:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631004760000|2021-09-07 08:52:40|3.71|2.91|3.71|2.91|3.71|2.91|3.7|2.9|0
1631004770000|2021-09-07 08:52:50|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631004780000|2021-09-07 08:53:00|3.71|2.91|3.73|2.93|3.73|2.93|3.71|2.91|0
1631004790000|2021-09-07 08:53:10|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631004800000|2021-09-07 08:53:20|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631004810000|2021-09-07 08:53:30|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631004820000|2021-09-07 08:53:40|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631004830000|2021-09-07 08:53:50|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631004840000|2021-09-07 08:54:00|3.72|2.92|3.72|2.92|3.73|2.93|3.72|2.92|0
1631004850000|2021-09-07 08:54:10|3.73|2.93|3.73|2.93|3.73|2.93|3.72|2.92|0
1631004860000|2021-09-07 08:54:20|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631004870000|2021-09-07 08:54:30|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631004880000|2021-09-07 08:54:40|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631004890000|2021-09-07 08:54:50|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631004900000|2021-09-07 08:55:00|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631004910000|2021-09-07 08:55:10|3.71|2.91|3.71|2.91|3.71|2.91|3.7|2.9|0
1631004920000|2021-09-07 08:55:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631004930000|2021-09-07 08:55:30|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631004940000|2021-09-07 08:55:40|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631004950000|2021-09-07 08:55:50|3.68|2.88|3.69|2.89|3.69|2.89|3.68|2.88|0
1631004960000|2021-09-07 08:56:00|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631004970000|2021-09-07 08:56:10|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631004980000|2021-09-07 08:56:20|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631004990000|2021-09-07 08:56:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631005010000|2021-09-07 08:56:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631005060000|2021-09-07 08:57:40|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631005080000|2021-09-07 08:58:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631005120000|2021-09-07 08:58:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631005140000|2021-09-07 08:59:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631005150000|2021-09-07 08:59:10|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631005160000|2021-09-07 08:59:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631005170000|2021-09-07 08:59:30|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631005180000|2021-09-07 08:59:40|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631005190000|2021-09-07 08:59:50|3.66|2.86|3.69|2.89|3.69|2.89|3.66|2.86|0
1631005200000|2021-09-07 09:00:00|3.68|2.88|3.7|2.9|3.71|2.91|3.68|2.88|0
1631005210000|2021-09-07 09:00:10|3.71|2.91|3.74|2.94|3.74|2.94|3.71|2.91|0
1631005230000|2021-09-07 09:00:30|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631005240000|2021-09-07 09:00:40|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631005250000|2021-09-07 09:00:50|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631005260000|2021-09-07 09:01:00|3.75|2.95|3.77|2.97|3.77|2.97|3.75|2.95|0
1631005270000|2021-09-07 09:01:10|3.76|2.96|3.77|2.97|3.78|2.98|3.76|2.96|0
1631005280000|2021-09-07 09:01:20|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631005290000|2021-09-07 09:01:30|3.77|2.97|3.76|2.96|3.77|2.97|3.76|2.96|0
1631005300000|2021-09-07 09:01:40|3.77|2.97|3.76|2.96|3.77|2.97|3.76|2.96|0
1631005310000|2021-09-07 09:01:50|3.78|2.98|3.78|2.98|3.78|2.98|3.77|2.97|0
1631005320000|2021-09-07 09:02:00|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631005330000|2021-09-07 09:02:10|3.77|2.97|3.76|2.96|3.78|2.98|3.76|2.96|0
1631005350000|2021-09-07 09:02:30|3.75|2.95|3.76|2.96|3.77|2.97|3.75|2.95|0
1631005360000|2021-09-07 09:02:40|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631005370000|2021-09-07 09:02:50|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631005390000|2021-09-07 09:03:10|3.69|2.89|3.72|2.92|3.72|2.92|3.69|2.89|0
1631005400000|2021-09-07 09:03:20|3.71|2.91|3.71|2.91|3.72|2.92|3.71|2.91|0
1631005420000|2021-09-07 09:03:40|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631005430000|2021-09-07 09:03:50|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631005460000|2021-09-07 09:04:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631005470000|2021-09-07 09:04:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631005490000|2021-09-07 09:04:50|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631005510000|2021-09-07 09:05:10|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1631005520000|2021-09-07 09:05:20|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631005530000|2021-09-07 09:05:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631005540000|2021-09-07 09:05:40|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631005560000|2021-09-07 09:06:00|3.69|2.89|3.7|2.9|3.7|2.9|3.69|2.89|0
1631005570000|2021-09-07 09:06:10|3.69|2.89|3.7|2.9|3.7|2.9|3.69|2.89|0
1631005580000|2021-09-07 09:06:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631005590000|2021-09-07 09:06:30|3.68|2.88|3.68|2.88|3.68|2.88|3.68|2.88|0
1631005600000|2021-09-07 09:06:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631005610000|2021-09-07 09:06:50|3.68|2.88|3.69|2.89|3.69|2.89|3.68|2.88|0
1631005640000|2021-09-07 09:07:20|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631005650000|2021-09-07 09:07:30|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631005660000|2021-09-07 09:07:40|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631005670000|2021-09-07 09:07:50|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631005680000|2021-09-07 09:08:00|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631005710000|2021-09-07 09:08:30|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631005720000|2021-09-07 09:08:40|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631005730000|2021-09-07 09:08:50|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631005740000|2021-09-07 09:09:00|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631005750000|2021-09-07 09:09:10|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631005760000|2021-09-07 09:09:20|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631005770000|2021-09-07 09:09:30|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631005780000|2021-09-07 09:09:40|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1631005790000|2021-09-07 09:09:50|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631005800000|2021-09-07 09:10:00|3.77|2.97|3.76|2.96|3.77|2.97|3.75|2.95|0
1631005810000|2021-09-07 09:10:10|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631005820000|2021-09-07 09:10:20|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631005830000|2021-09-07 09:10:30|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631005840000|2021-09-07 09:10:40|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631005850000|2021-09-07 09:10:50|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631005860000|2021-09-07 09:11:00|3.86|3.06|3.86|3.06|3.87|3.07|3.86|3.06|0
1631005870000|2021-09-07 09:11:10|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631005880000|2021-09-07 09:11:20|3.86|3.06|3.83|3.03|3.86|3.06|3.83|3.03|0
1631005890000|2021-09-07 09:11:30|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631005900000|2021-09-07 09:11:40|3.81|3.01|3.81|3.01|3.81|3.01|3.8|3|0
1631005920000|2021-09-07 09:12:00|3.82|3.02|3.83|3.03|3.83|3.03|3.82|3.02|0
1631005930000|2021-09-07 09:12:10|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631005950000|2021-09-07 09:12:30|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631005960000|2021-09-07 09:12:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631005970000|2021-09-07 09:12:50|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631005990000|2021-09-07 09:13:10|3.76|2.96|3.76|2.96|3.78|2.98|3.76|2.96|0
1631006000000|2021-09-07 09:13:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631006010000|2021-09-07 09:13:30|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631006030000|2021-09-07 09:13:50|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631006040000|2021-09-07 09:14:00|3.79|2.99|3.77|2.97|3.79|2.99|3.77|2.97|0
1631006070000|2021-09-07 09:14:30|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631006100000|2021-09-07 09:15:00|3.8|3|3.77|2.97|3.8|3|3.77|2.97|0
1631006110000|2021-09-07 09:15:10|3.79|2.99|3.77|2.97|3.79|2.99|3.77|2.97|0
1631006120000|2021-09-07 09:15:20|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631006150000|2021-09-07 09:15:50|3.76|2.96|3.79|2.99|3.79|2.99|3.76|2.96|0
1631006160000|2021-09-07 09:16:00|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631006170000|2021-09-07 09:16:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631006180000|2021-09-07 09:16:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631006190000|2021-09-07 09:16:30|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631006210000|2021-09-07 09:16:50|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631006240000|2021-09-07 09:17:20|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631006250000|2021-09-07 09:17:30|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631006270000|2021-09-07 09:17:50|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631006280000|2021-09-07 09:18:00|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631006290000|2021-09-07 09:18:10|3.8|3|3.8|3|3.8|3|3.8|3|0
1631006300000|2021-09-07 09:18:20|3.79|2.99|3.81|3.01|3.81|3.01|3.79|2.99|0
1631006310000|2021-09-07 09:18:30|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631006320000|2021-09-07 09:18:40|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631006330000|2021-09-07 09:18:50|3.81|3.01|3.83|3.03|3.83|3.03|3.81|3.01|0
1631006360000|2021-09-07 09:19:20|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631006370000|2021-09-07 09:19:30|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631006390000|2021-09-07 09:19:50|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631006400000|2021-09-07 09:20:00|3.81|3.01|3.78|2.98|3.81|3.01|3.78|2.98|0
1631006410000|2021-09-07 09:20:10|3.79|2.99|3.81|3.01|3.81|3.01|3.79|2.99|0
1631006420000|2021-09-07 09:20:20|3.8|3|3.81|3.01|3.81|3.01|3.79|2.99|0
1631006440000|2021-09-07 09:20:40|3.79|2.99|3.83|3.03|3.83|3.03|3.79|2.99|0
1631006460000|2021-09-07 09:21:00|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631006480000|2021-09-07 09:21:20|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631006490000|2021-09-07 09:21:30|3.83|3.03|3.86|3.06|3.86|3.06|3.83|3.03|0
1631006500000|2021-09-07 09:21:40|3.87|3.07|3.85|3.05|3.87|3.07|3.84|3.04|0
1631006510000|2021-09-07 09:21:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631006520000|2021-09-07 09:22:00|3.87|3.07|3.88|3.08|3.89|3.09|3.87|3.07|0
1631006530000|2021-09-07 09:22:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631006540000|2021-09-07 09:22:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631006550000|2021-09-07 09:22:30|3.88|3.08|3.91|3.11|3.92|3.12|3.88|3.08|0
1631006580000|2021-09-07 09:23:00|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631006590000|2021-09-07 09:23:10|3.92|3.12|3.9|3.1|3.92|3.12|3.89|3.09|0
1631006600000|2021-09-07 09:23:20|3.89|3.09|3.94|3.14|3.94|3.14|3.89|3.09|0
1631006610000|2021-09-07 09:23:30|3.93|3.13|3.95|3.15|3.96|3.16|3.93|3.13|0
1631006620000|2021-09-07 09:23:40|3.96|3.16|3.94|3.14|3.96|3.16|3.94|3.14|0
1631006630000|2021-09-07 09:23:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631006640000|2021-09-07 09:24:00|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1631006650000|2021-09-07 09:24:10|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1631006670000|2021-09-07 09:24:30|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631006680000|2021-09-07 09:24:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631006690000|2021-09-07 09:24:50|3.99|3.19|3.97|3.17|3.99|3.19|3.97|3.17|0
1631006700000|2021-09-07 09:25:00|3.98|3.18|3.94|3.14|3.98|3.18|3.94|3.14|0
1631006710000|2021-09-07 09:25:10|3.93|3.13|3.93|3.13|3.94|3.14|3.93|3.13|0
1631006720000|2021-09-07 09:25:20|3.92|3.12|3.94|3.14|3.94|3.14|3.92|3.12|0
1631006730000|2021-09-07 09:25:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631006740000|2021-09-07 09:25:40|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631006750000|2021-09-07 09:25:50|3.93|3.13|3.91|3.11|3.93|3.13|3.91|3.11|0
1631006760000|2021-09-07 09:26:00|3.92|3.12|3.94|3.14|3.94|3.14|3.92|3.12|0
1631006770000|2021-09-07 09:26:10|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631006780000|2021-09-07 09:26:20|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631006790000|2021-09-07 09:26:30|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631006800000|2021-09-07 09:26:40|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631006810000|2021-09-07 09:26:50|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631006820000|2021-09-07 09:27:00|3.9|3.1|3.89|3.09|3.9|3.1|3.88|3.08|0
1631006830000|2021-09-07 09:27:10|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631006840000|2021-09-07 09:27:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631006850000|2021-09-07 09:27:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631006860000|2021-09-07 09:27:40|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1631006870000|2021-09-07 09:27:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631006880000|2021-09-07 09:28:00|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631006910000|2021-09-07 09:28:30|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631006920000|2021-09-07 09:28:40|3.86|3.06|3.85|3.05|3.86|3.06|3.84|3.04|0
1631006940000|2021-09-07 09:29:00|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631006960000|2021-09-07 09:29:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631006970000|2021-09-07 09:29:30|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631006980000|2021-09-07 09:29:40|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631006990000|2021-09-07 09:29:50|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631007000000|2021-09-07 09:30:00|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631007010000|2021-09-07 09:30:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631007020000|2021-09-07 09:30:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631007040000|2021-09-07 09:30:40|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631007060000|2021-09-07 09:31:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631007070000|2021-09-07 09:31:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631007080000|2021-09-07 09:31:20|3.87|3.07|3.89|3.09|3.89|3.09|3.87|3.07|0
1631007090000|2021-09-07 09:31:30|3.88|3.08|3.88|3.08|3.88|3.08|3.87|3.07|0
1631007100000|2021-09-07 09:31:40|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631007110000|2021-09-07 09:31:50|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631007120000|2021-09-07 09:32:00|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631007130000|2021-09-07 09:32:10|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631007140000|2021-09-07 09:32:20|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631007150000|2021-09-07 09:32:30|3.92|3.12|3.93|3.13|3.93|3.13|3.92|3.12|0
1631007160000|2021-09-07 09:32:40|3.92|3.12|3.92|3.12|3.93|3.13|3.92|3.12|0
1631007170000|2021-09-07 09:32:50|3.9|3.1|3.94|3.14|3.94|3.14|3.9|3.1|0
1631007180000|2021-09-07 09:33:00|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631007190000|2021-09-07 09:33:10|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631007200000|2021-09-07 09:33:20|3.94|3.14|3.94|3.14|3.94|3.14|3.93|3.13|0
1631007210000|2021-09-07 09:33:30|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631007220000|2021-09-07 09:33:40|3.97|3.17|3.97|3.17|3.99|3.19|3.97|3.17|0
1631007230000|2021-09-07 09:33:50|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631007240000|2021-09-07 09:34:00|4|3.2|3.97|3.17|4|3.2|3.97|3.17|0
1631007250000|2021-09-07 09:34:10|3.98|3.18|3.99|3.19|3.99|3.19|3.97|3.17|0
1631007260000|2021-09-07 09:34:20|3.97|3.17|3.99|3.19|3.99|3.19|3.97|3.17|0
1631007280000|2021-09-07 09:34:40|4|3.2|4.02|3.22|4.02|3.22|4|3.2|0
1631007290000|2021-09-07 09:34:50|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631007300000|2021-09-07 09:35:00|4.01|3.21|4.01|3.21|4.02|3.22|4.01|3.21|0
1631007310000|2021-09-07 09:35:10|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631007320000|2021-09-07 09:35:20|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631007340000|2021-09-07 09:35:40|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1631007350000|2021-09-07 09:35:50|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631007370000|2021-09-07 09:36:10|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631007380000|2021-09-07 09:36:20|4|3.2|3.98|3.18|4|3.2|3.97|3.17|0
1631007390000|2021-09-07 09:36:30|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631007410000|2021-09-07 09:36:50|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631007420000|2021-09-07 09:37:00|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631007430000|2021-09-07 09:37:10|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631007440000|2021-09-07 09:37:20|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631007450000|2021-09-07 09:37:30|3.96|3.16|3.97|3.17|3.97|3.17|3.96|3.16|0
1631007470000|2021-09-07 09:37:50|3.96|3.16|3.98|3.18|3.98|3.18|3.96|3.16|0
1631007480000|2021-09-07 09:38:00|4|3.2|3.98|3.18|4|3.2|3.98|3.18|0
1631007500000|2021-09-07 09:38:20|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631007510000|2021-09-07 09:38:30|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631007520000|2021-09-07 09:38:40|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631007530000|2021-09-07 09:38:50|3.97|3.17|3.97|3.17|3.98|3.18|3.97|3.17|0
1631007540000|2021-09-07 09:39:00|3.98|3.18|3.96|3.16|3.98|3.18|3.96|3.16|0
1631007560000|2021-09-07 09:39:20|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631007570000|2021-09-07 09:39:30|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631007590000|2021-09-07 09:39:50|3.94|3.14|3.96|3.16|3.96|3.16|3.93|3.13|0
1631007600000|2021-09-07 09:40:00|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631007610000|2021-09-07 09:40:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631007630000|2021-09-07 09:40:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631007640000|2021-09-07 09:40:40|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631007650000|2021-09-07 09:40:50|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631007660000|2021-09-07 09:41:00|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631007670000|2021-09-07 09:41:10|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631007680000|2021-09-07 09:41:20|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631007690000|2021-09-07 09:41:30|3.96|3.16|3.95|3.15|3.96|3.16|3.95|3.15|0
1631007700000|2021-09-07 09:41:40|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631007710000|2021-09-07 09:41:50|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631007720000|2021-09-07 09:42:00|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631007730000|2021-09-07 09:42:10|3.93|3.13|3.93|3.13|3.93|3.13|3.92|3.12|0
1631007740000|2021-09-07 09:42:20|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631007750000|2021-09-07 09:42:30|3.93|3.13|3.93|3.13|3.95|3.15|3.93|3.13|0
1631007760000|2021-09-07 09:42:40|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631007780000|2021-09-07 09:43:00|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631007810000|2021-09-07 09:43:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631007840000|2021-09-07 09:44:00|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631007850000|2021-09-07 09:44:10|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631007860000|2021-09-07 09:44:20|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631007870000|2021-09-07 09:44:30|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631007890000|2021-09-07 09:44:50|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631007920000|2021-09-07 09:45:20|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631007930000|2021-09-07 09:45:30|3.93|3.13|3.96|3.16|3.96|3.16|3.93|3.13|0
1631007940000|2021-09-07 09:45:40|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631007950000|2021-09-07 09:45:50|3.94|3.14|3.92|3.12|3.94|3.14|3.92|3.12|0
1631007990000|2021-09-07 09:46:30|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631008010000|2021-09-07 09:46:50|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631008020000|2021-09-07 09:47:00|3.89|3.09|3.91|3.11|3.91|3.11|3.89|3.09|0
1631008030000|2021-09-07 09:47:10|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631008040000|2021-09-07 09:47:20|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631008050000|2021-09-07 09:47:30|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631008070000|2021-09-07 09:47:50|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008080000|2021-09-07 09:48:00|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631008090000|2021-09-07 09:48:10|3.95|3.15|3.94|3.14|3.95|3.15|3.94|3.14|0
1631008100000|2021-09-07 09:48:20|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008110000|2021-09-07 09:48:30|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631008120000|2021-09-07 09:48:40|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631008130000|2021-09-07 09:48:50|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631008140000|2021-09-07 09:49:00|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631008150000|2021-09-07 09:49:10|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008160000|2021-09-07 09:49:20|3.97|3.17|3.95|3.15|3.97|3.17|3.95|3.15|0
1631008170000|2021-09-07 09:49:30|3.96|3.16|3.96|3.16|3.96|3.16|3.95|3.15|0
1631008180000|2021-09-07 09:49:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631008200000|2021-09-07 09:50:00|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631008210000|2021-09-07 09:50:10|3.96|3.16|3.94|3.14|3.96|3.16|3.94|3.14|0
1631008220000|2021-09-07 09:50:20|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631008230000|2021-09-07 09:50:30|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008240000|2021-09-07 09:50:40|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631008250000|2021-09-07 09:50:50|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631008260000|2021-09-07 09:51:00|3.94|3.14|3.95|3.15|3.95|3.15|3.94|3.14|0
1631008270000|2021-09-07 09:51:10|3.94|3.14|3.96|3.16|3.96|3.16|3.94|3.14|0
1631008280000|2021-09-07 09:51:20|3.98|3.18|3.96|3.16|3.98|3.18|3.96|3.16|0
1631008290000|2021-09-07 09:51:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631008300000|2021-09-07 09:51:40|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631008310000|2021-09-07 09:51:50|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631008320000|2021-09-07 09:52:00|3.96|3.16|3.96|3.16|3.98|3.18|3.96|3.16|0
1631008330000|2021-09-07 09:52:10|3.95|3.15|3.95|3.15|3.96|3.16|3.95|3.15|0
1631008340000|2021-09-07 09:52:20|3.94|3.14|3.94|3.14|3.94|3.14|3.93|3.13|0
1631008350000|2021-09-07 09:52:30|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008370000|2021-09-07 09:52:50|3.96|3.16|3.95|3.15|3.96|3.16|3.95|3.15|0
1631008390000|2021-09-07 09:53:10|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631008400000|2021-09-07 09:53:20|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631008410000|2021-09-07 09:53:30|3.96|3.16|3.95|3.15|3.96|3.16|3.95|3.15|0
1631008420000|2021-09-07 09:53:40|3.96|3.16|3.93|3.13|3.96|3.16|3.93|3.13|0
1631008430000|2021-09-07 09:53:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631008440000|2021-09-07 09:54:00|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631008450000|2021-09-07 09:54:10|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631008470000|2021-09-07 09:54:30|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631008480000|2021-09-07 09:54:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631008490000|2021-09-07 09:54:50|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631008500000|2021-09-07 09:55:00|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631008520000|2021-09-07 09:55:20|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631008530000|2021-09-07 09:55:30|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631008540000|2021-09-07 09:55:40|3.93|3.13|3.9|3.1|3.93|3.13|3.9|3.1|0
1631008550000|2021-09-07 09:55:50|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631008580000|2021-09-07 09:56:20|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631008590000|2021-09-07 09:56:30|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631008600000|2021-09-07 09:56:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631008610000|2021-09-07 09:56:50|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631008620000|2021-09-07 09:57:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631008630000|2021-09-07 09:57:10|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631008640000|2021-09-07 09:57:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631008650000|2021-09-07 09:57:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631008670000|2021-09-07 09:57:50|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631008680000|2021-09-07 09:58:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631008690000|2021-09-07 09:58:10|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631008700000|2021-09-07 09:58:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631008750000|2021-09-07 09:59:10|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631008760000|2021-09-07 09:59:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631008770000|2021-09-07 09:59:30|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631008780000|2021-09-07 09:59:40|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631008790000|2021-09-07 09:59:50|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631008800000|2021-09-07 10:00:00|3.84|3.04|3.84|3.04|3.85|3.05|3.84|3.04|0
1631008810000|2021-09-07 10:00:10|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1631008840000|2021-09-07 10:00:40|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631008850000|2021-09-07 10:00:50|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631008860000|2021-09-07 10:01:00|3.87|3.07|3.86|3.06|3.87|3.07|3.85|3.05|0
1631008880000|2021-09-07 10:01:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631008890000|2021-09-07 10:01:30|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631008910000|2021-09-07 10:01:50|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631008920000|2021-09-07 10:02:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631008940000|2021-09-07 10:02:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631008950000|2021-09-07 10:02:30|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631008960000|2021-09-07 10:02:40|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631008970000|2021-09-07 10:02:50|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631008980000|2021-09-07 10:03:00|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631008990000|2021-09-07 10:03:10|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631009000000|2021-09-07 10:03:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631009010000|2021-09-07 10:03:30|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631009030000|2021-09-07 10:03:50|3.86|3.06|3.84|3.04|3.86|3.06|3.84|3.04|0
1631009040000|2021-09-07 10:04:00|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631009050000|2021-09-07 10:04:10|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631009080000|2021-09-07 10:04:40|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631009100000|2021-09-07 10:05:00|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631009110000|2021-09-07 10:05:10|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631009130000|2021-09-07 10:05:30|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631009140000|2021-09-07 10:05:40|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631009160000|2021-09-07 10:06:00|3.84|3.04|3.84|3.04|3.84|3.04|3.83|3.03|0
1631009170000|2021-09-07 10:06:10|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631009190000|2021-09-07 10:06:30|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631009210000|2021-09-07 10:06:50|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631009220000|2021-09-07 10:07:00|3.82|3.02|3.81|3.01|3.82|3.02|3.81|3.01|0
1631009240000|2021-09-07 10:07:20|3.8|3|3.8|3|3.8|3|3.8|3|0
1631009260000|2021-09-07 10:07:40|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631009280000|2021-09-07 10:08:00|3.81|3.01|3.8|3|3.81|3.01|3.8|3|0
1631009290000|2021-09-07 10:08:10|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631009300000|2021-09-07 10:08:20|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631009310000|2021-09-07 10:08:30|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631009330000|2021-09-07 10:08:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631009350000|2021-09-07 10:09:10|3.8|3|3.8|3|3.8|3|3.8|3|0
1631009370000|2021-09-07 10:09:30|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631009380000|2021-09-07 10:09:40|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631009400000|2021-09-07 10:10:00|3.8|3|3.8|3|3.8|3|3.8|3|0
1631009410000|2021-09-07 10:10:10|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631009430000|2021-09-07 10:10:30|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631009440000|2021-09-07 10:10:40|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631009450000|2021-09-07 10:10:50|3.83|3.03|3.86|3.06|3.86|3.06|3.83|3.03|0
1631009460000|2021-09-07 10:11:00|3.85|3.05|3.85|3.05|3.85|3.05|3.83|3.03|0
1631009470000|2021-09-07 10:11:10|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631009480000|2021-09-07 10:11:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631009490000|2021-09-07 10:11:30|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631009520000|2021-09-07 10:12:00|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631009540000|2021-09-07 10:12:20|3.81|3.01|3.81|3.01|3.82|3.02|3.81|3.01|0
1631009550000|2021-09-07 10:12:30|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631009560000|2021-09-07 10:12:40|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631009580000|2021-09-07 10:13:00|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631009590000|2021-09-07 10:13:10|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631009600000|2021-09-07 10:13:20|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631009610000|2021-09-07 10:13:30|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631009620000|2021-09-07 10:13:40|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631009630000|2021-09-07 10:13:50|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631009640000|2021-09-07 10:14:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631009670000|2021-09-07 10:14:30|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631009690000|2021-09-07 10:14:50|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631009700000|2021-09-07 10:15:00|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631009710000|2021-09-07 10:15:10|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631009720000|2021-09-07 10:15:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631009750000|2021-09-07 10:15:50|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631009760000|2021-09-07 10:16:00|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631009770000|2021-09-07 10:16:10|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631009790000|2021-09-07 10:16:30|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1631009820000|2021-09-07 10:17:00|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631009830000|2021-09-07 10:17:10|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631009890000|2021-09-07 10:18:10|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631009920000|2021-09-07 10:18:40|3.8|3|3.81|3.01|3.82|3.02|3.8|3|0
1631009940000|2021-09-07 10:19:00|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631009950000|2021-09-07 10:19:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631009960000|2021-09-07 10:19:20|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631009990000|2021-09-07 10:19:50|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631010010000|2021-09-07 10:20:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631010020000|2021-09-07 10:20:20|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631010030000|2021-09-07 10:20:30|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631010040000|2021-09-07 10:20:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631010050000|2021-09-07 10:20:50|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631010080000|2021-09-07 10:21:20|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631010100000|2021-09-07 10:21:40|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631010110000|2021-09-07 10:21:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631010140000|2021-09-07 10:22:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631010170000|2021-09-07 10:22:50|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631010190000|2021-09-07 10:23:10|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631010210000|2021-09-07 10:23:30|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631010220000|2021-09-07 10:23:40|3.86|3.06|3.93|3.13|3.93|3.13|3.85|3.05|0
1631010230000|2021-09-07 10:23:50|3.91|3.11|4.09|3.29|4.09|3.29|3.91|3.11|0
1631010240000|2021-09-07 10:24:00|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631010250000|2021-09-07 10:24:10|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010260000|2021-09-07 10:24:20|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631010270000|2021-09-07 10:24:30|4.09|3.29|4.09|3.29|4.11|3.31|4.09|3.29|0
1631010320000|2021-09-07 10:25:20|4.11|3.31|4.09|3.29|4.11|3.31|4.09|3.29|0
1631010340000|2021-09-07 10:25:40|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631010350000|2021-09-07 10:25:50|4.11|3.31|4.09|3.29|4.11|3.31|4.09|3.29|0
1631010360000|2021-09-07 10:26:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010370000|2021-09-07 10:26:10|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631010390000|2021-09-07 10:26:30|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631010420000|2021-09-07 10:27:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010430000|2021-09-07 10:27:10|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010450000|2021-09-07 10:27:30|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631010470000|2021-09-07 10:27:50|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631010480000|2021-09-07 10:28:00|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631010490000|2021-09-07 10:28:10|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631010500000|2021-09-07 10:28:20|4.05|3.25|4.03|3.23|4.05|3.25|4.03|3.23|0
1631010540000|2021-09-07 10:29:00|4.04|3.24|4.09|3.29|4.09|3.29|4.04|3.24|0
1631010550000|2021-09-07 10:29:10|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1631010560000|2021-09-07 10:29:20|4.12|3.32|4.19|3.39|4.19|3.39|4.12|3.32|0
1631010570000|2021-09-07 10:29:30|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1631010580000|2021-09-07 10:29:40|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631010590000|2021-09-07 10:29:50|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1631010600000|2021-09-07 10:30:00|4.13|3.33|4.15|3.35|4.15|3.35|4.13|3.33|0
1631010610000|2021-09-07 10:30:10|4.16|3.36|4.13|3.33|4.16|3.36|4.13|3.33|0
1631010620000|2021-09-07 10:30:20|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631010630000|2021-09-07 10:30:30|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631010640000|2021-09-07 10:30:40|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631010650000|2021-09-07 10:30:50|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631010660000|2021-09-07 10:31:00|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010670000|2021-09-07 10:31:10|4.1|3.3|4.07|3.27|4.1|3.3|4.07|3.27|0
1631010680000|2021-09-07 10:31:20|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010710000|2021-09-07 10:31:50|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010720000|2021-09-07 10:32:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010730000|2021-09-07 10:32:10|4.05|3.25|4.06|3.26|4.06|3.26|4.05|3.25|0
1631010740000|2021-09-07 10:32:20|4.05|3.25|4.07|3.27|4.07|3.27|4.05|3.25|0
1631010760000|2021-09-07 10:32:40|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631010770000|2021-09-07 10:32:50|4.06|3.26|4.09|3.29|4.09|3.29|4.06|3.26|0
1631010780000|2021-09-07 10:33:00|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631010790000|2021-09-07 10:33:10|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1631010800000|2021-09-07 10:33:20|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010810000|2021-09-07 10:33:30|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631010820000|2021-09-07 10:33:40|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631010830000|2021-09-07 10:33:50|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010850000|2021-09-07 10:34:10|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631010860000|2021-09-07 10:34:20|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631010880000|2021-09-07 10:34:40|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631010890000|2021-09-07 10:34:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631010900000|2021-09-07 10:35:00|4.09|3.29|4.1|3.3|4.11|3.31|4.09|3.29|0
1631010910000|2021-09-07 10:35:10|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010920000|2021-09-07 10:35:20|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631010930000|2021-09-07 10:35:30|4.08|3.28|4.1|3.3|4.1|3.3|4.08|3.28|0
1631010940000|2021-09-07 10:35:40|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631010970000|2021-09-07 10:36:10|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631010980000|2021-09-07 10:36:20|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631011000000|2021-09-07 10:36:40|4.11|3.31|4.14|3.34|4.14|3.34|4.11|3.31|0
1631011010000|2021-09-07 10:36:50|4.13|3.33|4.14|3.34|4.14|3.34|4.12|3.32|0
1631011020000|2021-09-07 10:37:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011030000|2021-09-07 10:37:10|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631011040000|2021-09-07 10:37:20|4.12|3.32|4.11|3.31|4.12|3.32|4.11|3.31|0
1631011050000|2021-09-07 10:37:30|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631011070000|2021-09-07 10:37:50|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631011080000|2021-09-07 10:38:00|4.09|3.29|4.11|3.31|4.11|3.31|4.09|3.29|0
1631011090000|2021-09-07 10:38:10|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631011110000|2021-09-07 10:38:30|4.09|3.29|4.09|3.29|4.09|3.29|4.07|3.27|0
1631011130000|2021-09-07 10:38:50|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631011150000|2021-09-07 10:39:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631011160000|2021-09-07 10:39:20|4.06|3.26|4.07|3.27|4.07|3.27|4.06|3.26|0
1631011210000|2021-09-07 10:40:10|4.06|3.26|4.06|3.26|4.07|3.27|4.06|3.26|0
1631011260000|2021-09-07 10:41:00|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631011270000|2021-09-07 10:41:10|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631011280000|2021-09-07 10:41:20|4.1|3.3|4.08|3.28|4.1|3.3|4.08|3.28|0
1631011290000|2021-09-07 10:41:30|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631011320000|2021-09-07 10:42:00|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631011330000|2021-09-07 10:42:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011340000|2021-09-07 10:42:20|4.11|3.31|4.12|3.32|4.12|3.32|4.11|3.31|0
1631011350000|2021-09-07 10:42:30|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1631011360000|2021-09-07 10:42:40|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011390000|2021-09-07 10:43:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011400000|2021-09-07 10:43:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631011410000|2021-09-07 10:43:30|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1631011430000|2021-09-07 10:43:50|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631011440000|2021-09-07 10:44:00|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631011450000|2021-09-07 10:44:10|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631011460000|2021-09-07 10:44:20|4.16|3.36|4.15|3.35|4.16|3.36|4.15|3.35|0
1631011470000|2021-09-07 10:44:30|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631011480000|2021-09-07 10:44:40|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631011490000|2021-09-07 10:44:50|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631011500000|2021-09-07 10:45:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011510000|2021-09-07 10:45:10|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631011520000|2021-09-07 10:45:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631011530000|2021-09-07 10:45:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011550000|2021-09-07 10:45:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011560000|2021-09-07 10:46:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011590000|2021-09-07 10:46:30|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011600000|2021-09-07 10:46:40|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011640000|2021-09-07 10:47:20|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631011670000|2021-09-07 10:47:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011680000|2021-09-07 10:48:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011690000|2021-09-07 10:48:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011730000|2021-09-07 10:48:50|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631011740000|2021-09-07 10:49:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011760000|2021-09-07 10:49:20|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631011770000|2021-09-07 10:49:30|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631011780000|2021-09-07 10:49:40|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631011810000|2021-09-07 10:50:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011860000|2021-09-07 10:51:00|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1631011880000|2021-09-07 10:51:20|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631011890000|2021-09-07 10:51:30|4.11|3.31|4.13|3.33|4.13|3.33|4.11|3.31|0
1631011920000|2021-09-07 10:52:00|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631011970000|2021-09-07 10:52:50|4.11|3.31|4.13|3.33|4.13|3.33|4.11|3.31|0
1631012000000|2021-09-07 10:53:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012010000|2021-09-07 10:53:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631012030000|2021-09-07 10:53:50|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012040000|2021-09-07 10:54:00|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012050000|2021-09-07 10:54:10|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012070000|2021-09-07 10:54:30|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012090000|2021-09-07 10:54:50|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012120000|2021-09-07 10:55:20|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631012130000|2021-09-07 10:55:30|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012170000|2021-09-07 10:56:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631012180000|2021-09-07 10:56:20|4.13|3.33|4.11|3.31|4.13|3.33|4.11|3.31|0
1631012190000|2021-09-07 10:56:30|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012200000|2021-09-07 10:56:40|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631012210000|2021-09-07 10:56:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012220000|2021-09-07 10:57:00|4.09|3.29|4.11|3.31|4.11|3.31|4.09|3.29|0
1631012230000|2021-09-07 10:57:10|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631012240000|2021-09-07 10:57:20|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012250000|2021-09-07 10:57:30|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631012270000|2021-09-07 10:57:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631012310000|2021-09-07 10:58:30|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631012320000|2021-09-07 10:58:40|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631012330000|2021-09-07 10:58:50|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1631012340000|2021-09-07 10:59:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1631012360000|2021-09-07 10:59:20|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631012370000|2021-09-07 10:59:30|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631012380000|2021-09-07 10:59:40|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631012390000|2021-09-07 10:59:50|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631012400000|2021-09-07 11:00:00|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631012420000|2021-09-07 11:00:20|4.04|3.24|4.05|3.25|4.05|3.25|4.04|3.24|0
1631012430000|2021-09-07 11:00:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631012440000|2021-09-07 11:00:40|4.02|3.22|4.01|3.21|4.02|3.22|4.01|3.21|0
1631012460000|2021-09-07 11:01:00|4.02|3.22|4.02|3.22|4.02|3.22|4.01|3.21|0
1631012470000|2021-09-07 11:01:10|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1631012480000|2021-09-07 11:01:20|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631012510000|2021-09-07 11:01:50|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631012520000|2021-09-07 11:02:00|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1631012540000|2021-09-07 11:02:20|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1631012580000|2021-09-07 11:03:00|4.05|3.25|4.05|3.25|4.05|3.25|4.03|3.23|0
1631012590000|2021-09-07 11:03:10|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1631012600000|2021-09-07 11:03:20|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1631012610000|2021-09-07 11:03:30|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1631012660000|2021-09-07 11:04:20|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631012670000|2021-09-07 11:04:30|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631012680000|2021-09-07 11:04:40|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1631012690000|2021-09-07 11:04:50|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631012700000|2021-09-07 11:05:00|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631012710000|2021-09-07 11:05:10|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631012720000|2021-09-07 11:05:20|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631012730000|2021-09-07 11:05:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631012760000|2021-09-07 11:06:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631012800000|2021-09-07 11:06:40|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631012830000|2021-09-07 11:07:10|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631012840000|2021-09-07 11:07:20|4.05|3.25|4.04|3.24|4.05|3.25|4.04|3.24|0
1631012870000|2021-09-07 11:07:50|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631012880000|2021-09-07 11:08:00|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631012900000|2021-09-07 11:08:20|4.05|3.25|4.04|3.24|4.05|3.25|4.04|3.24|0
1631012940000|2021-09-07 11:09:00|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631012950000|2021-09-07 11:09:10|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631013000000|2021-09-07 11:10:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631013040000|2021-09-07 11:10:40|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1631013060000|2021-09-07 11:11:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631013070000|2021-09-07 11:11:10|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631013080000|2021-09-07 11:11:20|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631013090000|2021-09-07 11:11:30|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631013100000|2021-09-07 11:11:40|4|3.2|3.99|3.19|4|3.2|3.99|3.19|0
1631013110000|2021-09-07 11:11:50|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013140000|2021-09-07 11:12:20|4.02|3.22|4|3.2|4.02|3.22|4|3.2|0
1631013210000|2021-09-07 11:13:30|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631013220000|2021-09-07 11:13:40|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013230000|2021-09-07 11:13:50|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631013240000|2021-09-07 11:14:00|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013290000|2021-09-07 11:14:50|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631013300000|2021-09-07 11:15:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631013310000|2021-09-07 11:15:10|4.01|3.21|4.02|3.22|4.02|3.22|4.01|3.21|0
1631013320000|2021-09-07 11:15:20|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631013330000|2021-09-07 11:15:30|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631013350000|2021-09-07 11:15:50|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013360000|2021-09-07 11:16:00|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631013370000|2021-09-07 11:16:10|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013380000|2021-09-07 11:16:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631013410000|2021-09-07 11:16:50|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631013420000|2021-09-07 11:17:00|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631013480000|2021-09-07 11:18:00|4|3.2|4|3.2|4|3.2|4|3.2|0
1631013510000|2021-09-07 11:18:30|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631013530000|2021-09-07 11:18:50|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631013540000|2021-09-07 11:19:00|3.95|3.15|3.95|3.15|3.95|3.15|3.94|3.14|0
1631013550000|2021-09-07 11:19:10|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631013560000|2021-09-07 11:19:20|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631013580000|2021-09-07 11:19:40|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631013590000|2021-09-07 11:19:50|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631013600000|2021-09-07 11:20:00|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631013610000|2021-09-07 11:20:10|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631013620000|2021-09-07 11:20:20|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631013660000|2021-09-07 11:21:00|3.95|3.15|3.94|3.14|3.95|3.15|3.94|3.14|0
1631013670000|2021-09-07 11:21:10|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631013680000|2021-09-07 11:21:20|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631013700000|2021-09-07 11:21:40|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631013710000|2021-09-07 11:21:50|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631013720000|2021-09-07 11:22:00|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631013750000|2021-09-07 11:22:30|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631013770000|2021-09-07 11:22:50|3.95|3.15|3.94|3.14|3.95|3.15|3.94|3.14|0
1631013810000|2021-09-07 11:23:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631013820000|2021-09-07 11:23:40|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631013870000|2021-09-07 11:24:30|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631013900000|2021-09-07 11:25:00|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631013910000|2021-09-07 11:25:10|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631013920000|2021-09-07 11:25:20|3.9|3.1|3.9|3.1|3.91|3.11|3.9|3.1|0
1631013960000|2021-09-07 11:26:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631013970000|2021-09-07 11:26:10|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631013980000|2021-09-07 11:26:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631013990000|2021-09-07 11:26:30|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631014000000|2021-09-07 11:26:40|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631014020000|2021-09-07 11:27:00|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631014030000|2021-09-07 11:27:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014060000|2021-09-07 11:27:40|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631014070000|2021-09-07 11:27:50|3.87|3.07|3.85|3.05|3.87|3.07|3.85|3.05|0
1631014080000|2021-09-07 11:28:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631014090000|2021-09-07 11:28:10|3.85|3.05|3.85|3.05|3.85|3.05|3.84|3.04|0
1631014100000|2021-09-07 11:28:20|3.86|3.06|3.85|3.05|3.87|3.07|3.85|3.05|0
1631014110000|2021-09-07 11:28:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014120000|2021-09-07 11:28:40|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631014130000|2021-09-07 11:28:50|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631014140000|2021-09-07 11:29:00|3.88|3.08|3.85|3.05|3.88|3.08|3.85|3.05|0
1631014150000|2021-09-07 11:29:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631014160000|2021-09-07 11:29:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631014170000|2021-09-07 11:29:30|3.86|3.06|3.88|3.08|3.88|3.08|3.86|3.06|0
1631014190000|2021-09-07 11:29:50|3.86|3.06|3.88|3.08|3.88|3.08|3.86|3.06|0
1631014240000|2021-09-07 11:30:40|3.86|3.06|3.88|3.08|3.88|3.08|3.86|3.06|0
1631014250000|2021-09-07 11:30:50|3.9|3.1|3.9|3.1|3.91|3.11|3.9|3.1|0
1631014260000|2021-09-07 11:31:00|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631014270000|2021-09-07 11:31:10|3.9|3.1|3.9|3.1|3.91|3.11|3.9|3.1|0
1631014370000|2021-09-07 11:32:50|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631014390000|2021-09-07 11:33:10|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631014410000|2021-09-07 11:33:30|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631014430000|2021-09-07 11:33:50|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631014440000|2021-09-07 11:34:00|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631014460000|2021-09-07 11:34:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631014470000|2021-09-07 11:34:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631014500000|2021-09-07 11:35:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014510000|2021-09-07 11:35:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631014520000|2021-09-07 11:35:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014530000|2021-09-07 11:35:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631014590000|2021-09-07 11:36:30|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631014610000|2021-09-07 11:36:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631014620000|2021-09-07 11:37:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014640000|2021-09-07 11:37:20|3.88|3.08|3.87|3.07|3.88|3.08|3.87|3.07|0
1631014650000|2021-09-07 11:37:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631014660000|2021-09-07 11:37:40|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014680000|2021-09-07 11:38:00|3.88|3.08|3.88|3.08|3.89|3.09|3.88|3.08|0
1631014720000|2021-09-07 11:38:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631014760000|2021-09-07 11:39:20|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631014790000|2021-09-07 11:39:50|3.91|3.11|3.9|3.1|3.92|3.12|3.9|3.1|0
1631014800000|2021-09-07 11:40:00|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631014820000|2021-09-07 11:40:20|3.9|3.1|3.92|3.12|3.92|3.12|3.9|3.1|0
1631014890000|2021-09-07 11:41:30|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631014900000|2021-09-07 11:41:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631014930000|2021-09-07 11:42:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631014940000|2021-09-07 11:42:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631014950000|2021-09-07 11:42:30|3.87|3.07|3.87|3.07|3.88|3.08|3.87|3.07|0
1631015010000|2021-09-07 11:43:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015040000|2021-09-07 11:44:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631015070000|2021-09-07 11:44:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015090000|2021-09-07 11:44:50|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015100000|2021-09-07 11:45:00|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015170000|2021-09-07 11:46:10|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631015210000|2021-09-07 11:46:50|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015220000|2021-09-07 11:47:00|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631015260000|2021-09-07 11:47:40|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631015290000|2021-09-07 11:48:10|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631015300000|2021-09-07 11:48:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015320000|2021-09-07 11:48:40|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631015330000|2021-09-07 11:48:50|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631015340000|2021-09-07 11:49:00|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015350000|2021-09-07 11:49:10|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015360000|2021-09-07 11:49:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015390000|2021-09-07 11:49:50|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631015410000|2021-09-07 11:50:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015440000|2021-09-07 11:50:40|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015460000|2021-09-07 11:51:00|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631015480000|2021-09-07 11:51:20|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631015650000|2021-09-07 11:54:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015690000|2021-09-07 11:54:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015700000|2021-09-07 11:55:00|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631015710000|2021-09-07 11:55:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015760000|2021-09-07 11:56:00|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015770000|2021-09-07 11:56:10|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631015780000|2021-09-07 11:56:20|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631015790000|2021-09-07 11:56:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015800000|2021-09-07 11:56:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015850000|2021-09-07 11:57:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015860000|2021-09-07 11:57:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631015890000|2021-09-07 11:58:10|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631015920000|2021-09-07 11:58:40|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631015940000|2021-09-07 11:59:00|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631015960000|2021-09-07 11:59:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631015980000|2021-09-07 11:59:40|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631016000000|2021-09-07 12:00:00|3.87|3.07|3.89|3.09|3.89|3.09|3.87|3.07|0
1631016010000|2021-09-07 12:00:10|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631016020000|2021-09-07 12:00:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631016030000|2021-09-07 12:00:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631016060000|2021-09-07 12:01:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631016120000|2021-09-07 12:02:00|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631016140000|2021-09-07 12:02:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016150000|2021-09-07 12:02:30|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631016160000|2021-09-07 12:02:40|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631016170000|2021-09-07 12:02:50|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016190000|2021-09-07 12:03:10|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1631016200000|2021-09-07 12:03:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016210000|2021-09-07 12:03:30|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1631016220000|2021-09-07 12:03:40|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631016240000|2021-09-07 12:04:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016250000|2021-09-07 12:04:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631016300000|2021-09-07 12:05:00|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016350000|2021-09-07 12:05:50|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016370000|2021-09-07 12:06:10|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016440000|2021-09-07 12:07:20|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631016460000|2021-09-07 12:07:40|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016530000|2021-09-07 12:08:50|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631016540000|2021-09-07 12:09:00|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016560000|2021-09-07 12:09:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631016580000|2021-09-07 12:09:40|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631016630000|2021-09-07 12:10:30|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016640000|2021-09-07 12:10:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631016650000|2021-09-07 12:10:50|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631016660000|2021-09-07 12:11:00|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631016710000|2021-09-07 12:11:50|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631016750000|2021-09-07 12:12:30|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631016760000|2021-09-07 12:12:40|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631016780000|2021-09-07 12:13:00|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1631016790000|2021-09-07 12:13:10|3.88|3.08|3.87|3.07|3.88|3.08|3.87|3.07|0
1631016800000|2021-09-07 12:13:20|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631016810000|2021-09-07 12:13:30|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631016820000|2021-09-07 12:13:40|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631016830000|2021-09-07 12:13:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631016850000|2021-09-07 12:14:10|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631016860000|2021-09-07 12:14:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631016900000|2021-09-07 12:15:00|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631016910000|2021-09-07 12:15:10|3.92|3.12|3.93|3.13|3.93|3.13|3.92|3.12|0
1631016950000|2021-09-07 12:15:50|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631016960000|2021-09-07 12:16:00|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631016970000|2021-09-07 12:16:10|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631016980000|2021-09-07 12:16:20|3.95|3.15|3.94|3.14|3.95|3.15|3.94|3.14|0
1631017000000|2021-09-07 12:16:40|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631017050000|2021-09-07 12:17:30|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631017070000|2021-09-07 12:17:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017090000|2021-09-07 12:18:10|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631017110000|2021-09-07 12:18:30|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017120000|2021-09-07 12:18:40|3.9|3.1|3.9|3.1|3.92|3.12|3.9|3.1|0
1631017130000|2021-09-07 12:18:50|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631017180000|2021-09-07 12:19:40|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017210000|2021-09-07 12:20:10|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631017230000|2021-09-07 12:20:30|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017260000|2021-09-07 12:21:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631017270000|2021-09-07 12:21:10|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017320000|2021-09-07 12:22:00|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631017340000|2021-09-07 12:22:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017350000|2021-09-07 12:22:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631017380000|2021-09-07 12:23:00|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017450000|2021-09-07 12:24:10|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017540000|2021-09-07 12:25:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017550000|2021-09-07 12:25:50|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631017570000|2021-09-07 12:26:10|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631017580000|2021-09-07 12:26:20|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017730000|2021-09-07 12:28:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631017740000|2021-09-07 12:29:00|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017760000|2021-09-07 12:29:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631017790000|2021-09-07 12:29:50|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631017800000|2021-09-07 12:30:00|3.88|3.08|3.87|3.07|3.89|3.09|3.87|3.07|0
1631017810000|2021-09-07 12:30:10|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631017830000|2021-09-07 12:30:30|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017860000|2021-09-07 12:31:00|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631017880000|2021-09-07 12:31:20|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631017900000|2021-09-07 12:31:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631017950000|2021-09-07 12:32:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631017990000|2021-09-07 12:33:10|3.88|3.08|3.91|3.11|3.91|3.11|3.88|3.08|0
1631018000000|2021-09-07 12:33:20|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018010000|2021-09-07 12:33:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631018100000|2021-09-07 12:35:00|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018120000|2021-09-07 12:35:20|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631018170000|2021-09-07 12:36:10|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018180000|2021-09-07 12:36:20|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631018190000|2021-09-07 12:36:30|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631018200000|2021-09-07 12:36:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631018240000|2021-09-07 12:37:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018260000|2021-09-07 12:37:40|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018270000|2021-09-07 12:37:50|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631018330000|2021-09-07 12:38:50|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631018340000|2021-09-07 12:39:00|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631018390000|2021-09-07 12:39:50|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631018400000|2021-09-07 12:40:00|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631018420000|2021-09-07 12:40:20|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631018430000|2021-09-07 12:40:30|3.89|3.09|3.89|3.09|3.9|3.1|3.89|3.09|0
1631018450000|2021-09-07 12:40:50|3.92|3.12|3.93|3.13|3.93|3.13|3.92|3.12|0
1631018460000|2021-09-07 12:41:00|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018470000|2021-09-07 12:41:10|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631018540000|2021-09-07 12:42:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018560000|2021-09-07 12:42:40|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631018570000|2021-09-07 12:42:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018580000|2021-09-07 12:43:00|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631018600000|2021-09-07 12:43:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018720000|2021-09-07 12:45:20|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631018740000|2021-09-07 12:45:40|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631018770000|2021-09-07 12:46:10|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018890000|2021-09-07 12:48:10|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631018900000|2021-09-07 12:48:20|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018940000|2021-09-07 12:49:00|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018950000|2021-09-07 12:49:10|3.93|3.13|3.93|3.13|3.93|3.13|3.92|3.12|0
1631018970000|2021-09-07 12:49:30|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631018980000|2021-09-07 12:49:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631018990000|2021-09-07 12:49:50|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631019000000|2021-09-07 12:50:00|3.96|3.16|4.02|3.22|4.02|3.22|3.96|3.16|0
1631019010000|2021-09-07 12:50:10|4.04|3.24|3.98|3.18|4.04|3.24|3.98|3.18|0
1631019020000|2021-09-07 12:50:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631019030000|2021-09-07 12:50:30|3.99|3.19|3.99|3.19|4|3.2|3.99|3.19|0
1631019040000|2021-09-07 12:50:40|4|3.2|4|3.2|4|3.2|4|3.2|0
1631019050000|2021-09-07 12:50:50|4.02|3.22|4.02|3.22|4.02|3.22|4|3.2|0
1631019060000|2021-09-07 12:51:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631019070000|2021-09-07 12:51:10|4.04|3.24|4.03|3.23|4.05|3.25|4.03|3.23|0
1631019080000|2021-09-07 12:51:20|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631019090000|2021-09-07 12:51:30|4.05|3.25|4.04|3.24|4.05|3.25|4.04|3.24|0
1631019100000|2021-09-07 12:51:40|4.05|3.25|4.04|3.24|4.05|3.25|4.04|3.24|0
1631019110000|2021-09-07 12:51:50|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631019120000|2021-09-07 12:52:00|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631019130000|2021-09-07 12:52:10|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631019140000|2021-09-07 12:52:20|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631019150000|2021-09-07 12:52:30|4|3.2|4|3.2|4|3.2|4|3.2|0
1631019160000|2021-09-07 12:52:40|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631019180000|2021-09-07 12:53:00|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631019220000|2021-09-07 12:53:40|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631019260000|2021-09-07 12:54:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631019270000|2021-09-07 12:54:30|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631019280000|2021-09-07 12:54:40|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631019310000|2021-09-07 12:55:10|4|3.2|4|3.2|4|3.2|4|3.2|0
1631019380000|2021-09-07 12:56:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631019440000|2021-09-07 12:57:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631019530000|2021-09-07 12:58:50|3.99|3.19|4.01|3.21|4.01|3.21|3.99|3.19|0
1631019540000|2021-09-07 12:59:00|4|3.2|3.99|3.19|4|3.2|3.99|3.19|0
1631019550000|2021-09-07 12:59:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631019560000|2021-09-07 12:59:20|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631019600000|2021-09-07 13:00:00|4|3.2|3.99|3.19|4|3.2|3.99|3.19|0
1631019620000|2021-09-07 13:00:20|4|3.2|3.99|3.19|4|3.2|3.99|3.19|0
1631019650000|2021-09-07 13:00:50|4|3.2|4|3.2|4.01|3.21|4|3.2|0
1631019660000|2021-09-07 13:01:00|3.99|3.19|4.01|3.21|4.01|3.21|3.99|3.19|0
1631019670000|2021-09-07 13:01:10|4|3.2|4|3.2|4|3.2|4|3.2|0
1631019680000|2021-09-07 13:01:20|4.01|3.21|4|3.2|4.01|3.21|4|3.2|0
1631019710000|2021-09-07 13:01:50|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631019720000|2021-09-07 13:02:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631019730000|2021-09-07 13:02:10|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631019740000|2021-09-07 13:02:20|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631019850000|2021-09-07 13:04:10|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631019890000|2021-09-07 13:04:50|4|3.2|4|3.2|4|3.2|4|3.2|0
1631019920000|2021-09-07 13:05:20|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631019960000|2021-09-07 13:06:00|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631019970000|2021-09-07 13:06:10|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631020060000|2021-09-07 13:07:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631020070000|2021-09-07 13:07:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631020100000|2021-09-07 13:08:20|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631020110000|2021-09-07 13:08:30|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631020120000|2021-09-07 13:08:40|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631020140000|2021-09-07 13:09:00|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631020150000|2021-09-07 13:09:10|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631020170000|2021-09-07 13:09:30|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631020190000|2021-09-07 13:09:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631020200000|2021-09-07 13:10:00|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631020240000|2021-09-07 13:10:40|3.94|3.14|3.96|3.16|3.96|3.16|3.94|3.14|0
1631020330000|2021-09-07 13:12:10|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631020370000|2021-09-07 13:12:50|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631020380000|2021-09-07 13:13:00|3.99|3.19|3.99|3.19|3.99|3.19|3.98|3.18|0
1631020410000|2021-09-07 13:13:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631020440000|2021-09-07 13:14:00|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631020470000|2021-09-07 13:14:30|4|3.2|4.01|3.21|4.01|3.21|4|3.2|0
1631020480000|2021-09-07 13:14:40|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631020490000|2021-09-07 13:14:50|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631020500000|2021-09-07 13:15:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631020510000|2021-09-07 13:15:10|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631020540000|2021-09-07 13:15:40|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631020560000|2021-09-07 13:16:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631020590000|2021-09-07 13:16:30|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631020610000|2021-09-07 13:16:50|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631020630000|2021-09-07 13:17:10|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1631020650000|2021-09-07 13:17:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631020660000|2021-09-07 13:17:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631020670000|2021-09-07 13:17:50|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631020690000|2021-09-07 13:18:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631020710000|2021-09-07 13:18:30|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631020720000|2021-09-07 13:18:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631020750000|2021-09-07 13:19:10|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631020780000|2021-09-07 13:19:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631020790000|2021-09-07 13:19:50|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631020820000|2021-09-07 13:20:20|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631020830000|2021-09-07 13:20:30|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1631020840000|2021-09-07 13:20:40|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631020850000|2021-09-07 13:20:50|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631020890000|2021-09-07 13:21:30|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631020900000|2021-09-07 13:21:40|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631020910000|2021-09-07 13:21:50|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631020940000|2021-09-07 13:22:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631020950000|2021-09-07 13:22:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631020990000|2021-09-07 13:23:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631021010000|2021-09-07 13:23:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631021040000|2021-09-07 13:24:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631021050000|2021-09-07 13:24:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631021070000|2021-09-07 13:24:30|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631021090000|2021-09-07 13:24:50|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631021100000|2021-09-07 13:25:00|4.13|3.33|4.1|3.3|4.13|3.33|4.1|3.3|0
1631021110000|2021-09-07 13:25:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631021150000|2021-09-07 13:25:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631021160000|2021-09-07 13:26:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631021190000|2021-09-07 13:26:30|4.1|3.3|4.12|3.32|4.12|3.32|4.1|3.3|0
1631021210000|2021-09-07 13:26:50|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631021220000|2021-09-07 13:27:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631021230000|2021-09-07 13:27:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631021240000|2021-09-07 13:27:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631021260000|2021-09-07 13:27:40|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631021270000|2021-09-07 13:27:50|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631021280000|2021-09-07 13:28:00|4.19|3.39|4.14|3.34|4.19|3.39|4.14|3.34|0
1631021290000|2021-09-07 13:28:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631021300000|2021-09-07 13:28:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631021310000|2021-09-07 13:28:30|4.18|3.38|4.16|3.36|4.18|3.38|4.16|3.36|0
1631021320000|2021-09-07 13:28:40|4.15|3.35|4.16|3.36|4.16|3.36|4.15|3.35|0
1631021330000|2021-09-07 13:28:50|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631021350000|2021-09-07 13:29:10|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631021360000|2021-09-07 13:29:20|4.13|3.33|4.11|3.31|4.13|3.33|4.11|3.31|0
1631021390000|2021-09-07 13:29:50|4.1|3.3|4.13|3.33|4.13|3.33|4.09|3.29|0
1631021400000|2021-09-07 13:30:00|4.14|3.34|4.18|3.38|4.18|3.38|4.14|3.34|0
1631021410000|2021-09-07 13:30:10|4.19|3.39|4.21|3.41|4.21|3.41|4.19|3.39|0
1631021420000|2021-09-07 13:30:20|4.19|3.39|4.2|3.4|4.2|3.4|4.19|3.39|0
1631021430000|2021-09-07 13:30:30|4.23|3.43|4.19|3.39|4.23|3.43|4.19|3.39|0
1631021440000|2021-09-07 13:30:40|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1631021450000|2021-09-07 13:30:50|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1631021460000|2021-09-07 13:31:00|4.25|3.45|4.28|3.48|4.28|3.48|4.25|3.45|0
1631021470000|2021-09-07 13:31:10|4.29|3.49|4.29|3.49|4.3|3.5|4.29|3.49|0
1631021480000|2021-09-07 13:31:20|4.28|3.48|4.28|3.48|4.28|3.48|4.26|3.46|0
1631021490000|2021-09-07 13:31:30|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631021500000|2021-09-07 13:31:40|4.25|3.45|4.22|3.42|4.25|3.45|4.2|3.4|0
1631021510000|2021-09-07 13:31:50|4.21|3.41|4.2|3.4|4.21|3.41|4.2|3.4|0
1631021520000|2021-09-07 13:32:00|4.21|3.41|4.2|3.4|4.21|3.41|4.19|3.39|0
1631021530000|2021-09-07 13:32:10|4.21|3.41|4.24|3.44|4.26|3.46|4.21|3.41|0
1631021540000|2021-09-07 13:32:20|4.25|3.45|4.25|3.45|4.25|3.45|4.24|3.44|0
1631021550000|2021-09-07 13:32:30|4.26|3.46|4.29|3.49|4.29|3.49|4.26|3.46|0
1631021560000|2021-09-07 13:32:40|4.31|3.51|4.31|3.51|4.31|3.51|4.3|3.5|0
1631021570000|2021-09-07 13:32:50|4.3|3.5|4.3|3.5|4.31|3.51|4.3|3.5|0
1631021580000|2021-09-07 13:33:00|4.31|3.51|4.31|3.51|4.31|3.51|4.3|3.5|0
1631021590000|2021-09-07 13:33:10|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631021600000|2021-09-07 13:33:20|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631021610000|2021-09-07 13:33:30|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631021620000|2021-09-07 13:33:40|4.33|3.53|4.33|3.53|4.33|3.53|4.31|3.51|0
1631021630000|2021-09-07 13:33:50|4.31|3.51|4.34|3.54|4.34|3.54|4.31|3.51|0
1631021640000|2021-09-07 13:34:00|4.33|3.53|4.35|3.55|4.35|3.55|4.33|3.53|0
1631021650000|2021-09-07 13:34:10|4.34|3.54|4.42|3.62|4.42|3.62|4.34|3.54|0
1631021660000|2021-09-07 13:34:20|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631021670000|2021-09-07 13:34:30|4.4|3.6|4.4|3.6|4.4|3.6|4.38|3.58|0
1631021680000|2021-09-07 13:34:40|4.42|3.62|4.42|3.62|4.43|3.63|4.42|3.62|0
1631021690000|2021-09-07 13:34:50|4.43|3.63|4.4|3.6|4.43|3.63|4.4|3.6|0
1631021700000|2021-09-07 13:35:00|4.42|3.62|4.5|3.7|4.5|3.7|4.42|3.62|0
1631021710000|2021-09-07 13:35:10|4.48|3.68|4.47|3.67|4.48|3.68|4.46|3.66|0
1631021720000|2021-09-07 13:35:20|4.44|3.64|4.47|3.67|4.47|3.67|4.44|3.64|0
1631021730000|2021-09-07 13:35:30|4.46|3.66|4.47|3.67|4.5|3.7|4.46|3.66|0
1631021740000|2021-09-07 13:35:40|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631021750000|2021-09-07 13:35:50|4.5|3.7|4.51|3.71|4.51|3.71|4.5|3.7|0
1631021760000|2021-09-07 13:36:00|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631021770000|2021-09-07 13:36:10|4.51|3.71|3.95|3.15|4.51|3.71|3.95|3.15|0
1631021780000|2021-09-07 13:36:20|3.94|3.14|4.57|3.77|4.57|3.77|3.94|3.14|0
1631021790000|2021-09-07 13:36:30|4.58|3.78|4.53|3.73|4.58|3.78|4.53|3.73|0
1631021800000|2021-09-07 13:36:40|4.5|3.7|4.53|3.73|4.53|3.73|4.49|3.69|0
1631021810000|2021-09-07 13:36:50|4.5|3.7|4.5|3.7|4.51|3.71|4.5|3.7|0
1631021820000|2021-09-07 13:37:00|4.51|3.71|4.51|3.71|4.51|3.71|4.5|3.7|0
1631021830000|2021-09-07 13:37:10|4.53|3.73|4.54|3.74|4.54|3.74|4.51|3.71|0
1631021840000|2021-09-07 13:37:20|4.55|3.75|4.55|3.75|4.57|3.77|4.55|3.75|0
1631021850000|2021-09-07 13:37:30|4.54|3.74|4.54|3.74|4.57|3.77|4.54|3.74|0
1631021860000|2021-09-07 13:37:40|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631021870000|2021-09-07 13:37:50|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631021880000|2021-09-07 13:38:00|4.57|3.77|4.58|3.78|4.58|3.78|4.57|3.77|0
1631021890000|2021-09-07 13:38:10|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631021900000|2021-09-07 13:38:20|4.61|3.81|4.59|3.79|4.62|3.82|4.59|3.79|0
1631021910000|2021-09-07 13:38:30|4.58|3.78|4.57|3.77|4.58|3.78|4.55|3.75|0
1631021920000|2021-09-07 13:38:40|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631021930000|2021-09-07 13:38:50|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631021940000|2021-09-07 13:39:00|4.57|3.77|4.59|3.79|4.59|3.79|4.55|3.75|0
1631021950000|2021-09-07 13:39:10|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631021960000|2021-09-07 13:39:20|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631021970000|2021-09-07 13:39:30|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631021980000|2021-09-07 13:39:40|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1631021990000|2021-09-07 13:39:50|4.62|3.82|4.62|3.82|4.63|3.83|4.62|3.82|0
1631022000000|2021-09-07 13:40:00|4.63|3.83|4.65|3.85|4.67|3.87|4.63|3.83|0
1631022010000|2021-09-07 13:40:10|4.62|3.82|4.63|3.83|4.63|3.83|4.59|3.79|0
1631022020000|2021-09-07 13:40:20|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631022030000|2021-09-07 13:40:30|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631022040000|2021-09-07 13:40:40|4.62|3.82|4.61|3.81|4.63|3.83|4.61|3.81|0
1631022050000|2021-09-07 13:40:50|4.62|3.82|4.61|3.81|4.62|3.82|4.61|3.81|0
1631022060000|2021-09-07 13:41:00|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631022070000|2021-09-07 13:41:10|4.66|3.86|4.67|3.87|4.67|3.87|4.65|3.85|0
1631022080000|2021-09-07 13:41:20|4.66|3.86|4.66|3.86|4.67|3.87|4.65|3.85|0
1631022090000|2021-09-07 13:41:30|4.65|3.85|4.65|3.85|4.66|3.86|4.65|3.85|0
1631022100000|2021-09-07 13:41:40|4.63|3.83|4.6|3.8|4.63|3.83|4.6|3.8|0
1631022110000|2021-09-07 13:41:50|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631022120000|2021-09-07 13:42:00|4.58|3.78|4.59|3.79|4.6|3.8|4.58|3.78|0
1631022140000|2021-09-07 13:42:20|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631022150000|2021-09-07 13:42:30|4.65|3.85|4.65|3.85|4.67|3.87|4.65|3.85|0
1631022160000|2021-09-07 13:42:40|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631022170000|2021-09-07 13:42:50|4.65|3.85|4.65|3.85|4.65|3.85|4.62|3.82|0
1631022180000|2021-09-07 13:43:00|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631022190000|2021-09-07 13:43:10|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631022200000|2021-09-07 13:43:20|4.66|3.86|4.64|3.84|4.67|3.87|4.64|3.84|0
1631022210000|2021-09-07 13:43:30|4.66|3.86|4.63|3.83|4.66|3.86|4.63|3.83|0
1631022220000|2021-09-07 13:43:40|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631022230000|2021-09-07 13:43:50|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631022240000|2021-09-07 13:44:00|4.64|3.84|4.66|3.86|4.67|3.87|4.64|3.84|0
1631022250000|2021-09-07 13:44:10|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631022260000|2021-09-07 13:44:20|4.64|3.84|4.64|3.84|4.64|3.84|4.63|3.83|0
1631022270000|2021-09-07 13:44:30|4.63|3.83|4.6|3.8|4.63|3.83|4.6|3.8|0
1631022280000|2021-09-07 13:44:40|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631022290000|2021-09-07 13:44:50|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631022300000|2021-09-07 13:45:00|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631022310000|2021-09-07 13:45:10|4.67|3.87|4.73|3.93|4.73|3.93|4.67|3.87|0
1631022320000|2021-09-07 13:45:20|4.74|3.94|4.81|4.01|4.81|4.01|4.73|3.93|0
1631022330000|2021-09-07 13:45:30|4.84|4.04|4.8|4|4.84|4.04|4.8|4|0
1631022340000|2021-09-07 13:45:40|4.81|4.01|4.78|3.98|4.83|4.03|4.78|3.98|0
1631022350000|2021-09-07 13:45:50|4.8|4|4.77|3.97|4.8|4|4.77|3.97|0
1631022360000|2021-09-07 13:46:00|4.78|3.98|4.8|4|4.8|4|4.77|3.97|0
1631022370000|2021-09-07 13:46:10|4.83|4.03|4.84|4.04|4.87|4.07|4.83|4.03|0
1631022380000|2021-09-07 13:46:20|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631022390000|2021-09-07 13:46:30|4.8|4|4.77|3.97|4.8|4|4.77|3.97|0
1631022400000|2021-09-07 13:46:40|4.78|3.98|4.77|3.97|4.78|3.98|4.77|3.97|0
1631022410000|2021-09-07 13:46:50|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1631022420000|2021-09-07 13:47:00|4.84|4.04|4.85|4.05|4.85|4.05|4.84|4.04|0
1631022430000|2021-09-07 13:47:10|4.88|4.08|4.91|4.11|4.91|4.11|4.88|4.08|0
1631022440000|2021-09-07 13:47:20|4.9|4.1|4.85|4.05|4.9|4.1|4.85|4.05|0
1631022450000|2021-09-07 13:47:30|4.87|4.07|4.82|4.02|4.87|4.07|4.82|4.02|0
1631022460000|2021-09-07 13:47:40|4.81|4.01|4.78|3.98|4.81|4.01|4.78|3.98|0
1631022470000|2021-09-07 13:47:50|4.8|4|4.78|3.98|4.8|4|4.78|3.98|0
1631022480000|2021-09-07 13:48:00|4.77|3.97|4.74|3.94|4.78|3.98|4.74|3.94|0
1631022490000|2021-09-07 13:48:10|4.73|3.93|4.74|3.94|4.74|3.94|4.71|3.91|0
1631022500000|2021-09-07 13:48:20|4.75|3.95|4.8|4|4.8|4|4.75|3.95|0
1631022510000|2021-09-07 13:48:30|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1631022520000|2021-09-07 13:48:40|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1631022530000|2021-09-07 13:48:50|4.8|4|4.78|3.98|4.8|4|4.78|3.98|0
1631022540000|2021-09-07 13:49:00|4.8|4|4.8|4|4.8|4|4.78|3.98|0
1631022550000|2021-09-07 13:49:10|4.81|4.01|4.78|3.98|4.81|4.01|4.78|3.98|0
1631022560000|2021-09-07 13:49:20|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631022570000|2021-09-07 13:49:30|4.74|3.94|4.74|3.94|4.75|3.95|4.74|3.94|0
1631022580000|2021-09-07 13:49:40|4.75|3.95|4.77|3.97|4.77|3.97|4.74|3.94|0
1631022590000|2021-09-07 13:49:50|4.75|3.95|4.78|3.98|4.78|3.98|4.75|3.95|0
1631022600000|2021-09-07 13:50:00|4.81|4.01|4.82|4.02|4.82|4.02|4.79|3.99|0
1631022610000|2021-09-07 13:50:10|4.84|4.04|4.85|4.05|4.88|4.08|4.84|4.04|0
1631022620000|2021-09-07 13:50:20|4.87|4.07|4.84|4.04|4.87|4.07|4.84|4.04|0
1631022630000|2021-09-07 13:50:30|4.81|4.01|4.88|4.08|4.88|4.08|4.81|4.01|0
1631022640000|2021-09-07 13:50:40|4.87|4.07|4.87|4.07|4.87|4.07|4.84|4.04|0
1631022650000|2021-09-07 13:50:50|4.88|4.08|4.89|4.09|4.89|4.09|4.88|4.08|0
1631022660000|2021-09-07 13:51:00|4.88|4.08|4.91|4.11|4.91|4.11|4.88|4.08|0
1631022670000|2021-09-07 13:51:10|4.92|4.12|4.89|4.09|4.92|4.12|4.89|4.09|0
1631022680000|2021-09-07 13:51:20|4.91|4.11|4.92|4.12|4.94|4.14|4.91|4.11|0
1631022690000|2021-09-07 13:51:30|4.91|4.11|4.87|4.07|4.91|4.11|4.87|4.07|0
1631022700000|2021-09-07 13:51:40|4.85|4.05|4.84|4.04|4.85|4.05|4.84|4.04|0
1631022710000|2021-09-07 13:51:50|4.85|4.05|4.84|4.04|4.85|4.05|4.84|4.04|0
1631022720000|2021-09-07 13:52:00|4.82|4.02|4.86|4.06|4.86|4.06|4.82|4.02|0
1631022730000|2021-09-07 13:52:10|4.85|4.05|4.86|4.06|4.88|4.08|4.85|4.05|0
1631022740000|2021-09-07 13:52:20|4.88|4.08|4.91|4.11|4.91|4.11|4.88|4.08|0
1631022760000|2021-09-07 13:52:40|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631022770000|2021-09-07 13:52:50|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631022780000|2021-09-07 13:53:00|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1631022790000|2021-09-07 13:53:10|4.86|4.06|4.85|4.05|4.86|4.06|4.84|4.04|0
1631022800000|2021-09-07 13:53:20|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631022810000|2021-09-07 13:53:30|4.85|4.05|4.83|4.03|4.85|4.05|4.82|4.02|0
1631022820000|2021-09-07 13:53:40|4.82|4.02|4.83|4.03|4.83|4.03|4.81|4.01|0
1631022830000|2021-09-07 13:53:50|4.85|4.05|4.89|4.09|4.89|4.09|4.85|4.05|0
1631022840000|2021-09-07 13:54:00|4.88|4.08|4.88|4.08|4.88|4.08|4.86|4.06|0
1631022850000|2021-09-07 13:54:10|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631022860000|2021-09-07 13:54:20|4.85|4.05|4.83|4.03|4.86|4.06|4.83|4.03|0
1631022870000|2021-09-07 13:54:30|4.85|4.05|5.32|4.52|5.32|4.52|3.85|3.05|0
1631022880000|2021-09-07 13:54:40|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631022890000|2021-09-07 13:54:50|5.35|4.55|5.37|4.57|5.37|4.57|5.35|4.55|0
1631022900000|2021-09-07 13:55:00|5.39|4.59|5.4|4.6|5.4|4.6|5.37|4.57|0
1631022910000|2021-09-07 13:55:10|5.42|4.62|5.42|4.62|5.42|4.62|5.4|4.6|0
1631022920000|2021-09-07 13:55:20|5.4|4.6|5.37|4.57|5.4|4.6|5.37|4.57|0
1631022930000|2021-09-07 13:55:30|5.39|4.59|5.37|4.57|5.4|4.6|5.37|4.57|0
1631022940000|2021-09-07 13:55:40|5.35|4.55|5.35|4.55|5.35|4.55|5.34|4.54|0
1631022950000|2021-09-07 13:55:50|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1631022960000|2021-09-07 13:56:00|5.31|4.51|5.34|4.54|5.34|4.54|5.31|4.51|0
1631022970000|2021-09-07 13:56:10|5.32|4.52|5.31|4.51|5.32|4.52|5.31|4.51|0
1631022980000|2021-09-07 13:56:20|5.28|4.48|5.28|4.48|5.28|4.48|5.26|4.46|0
1631022990000|2021-09-07 13:56:30|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631023000000|2021-09-07 13:56:40|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1631023010000|2021-09-07 13:56:50|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1631023020000|2021-09-07 13:57:00|5.25|4.45|5.2|4.4|5.25|4.45|5.2|4.4|0
1631023030000|2021-09-07 13:57:10|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631023040000|2021-09-07 13:57:20|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1631023050000|2021-09-07 13:57:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631023060000|2021-09-07 13:57:40|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1631023070000|2021-09-07 13:57:50|5.18|4.38|5.14|4.34|5.18|4.38|5.14|4.34|0
1631023080000|2021-09-07 13:58:00|5.15|4.35|5.15|4.35|5.15|4.35|5.14|4.34|0
1631023090000|2021-09-07 13:58:10|5.14|4.34|5.18|4.38|5.18|4.38|5.14|4.34|0
1631023100000|2021-09-07 13:58:20|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631023110000|2021-09-07 13:58:30|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631023120000|2021-09-07 13:58:40|5.21|4.41|5.24|4.44|5.24|4.44|5.21|4.41|0
1631023130000|2021-09-07 13:58:50|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631023150000|2021-09-07 13:59:10|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1631023160000|2021-09-07 13:59:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631023170000|2021-09-07 13:59:30|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631023180000|2021-09-07 13:59:40|5.18|4.38|5.2|4.4|5.2|4.4|5.17|4.37|0
1631023190000|2021-09-07 13:59:50|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631023200000|2021-09-07 14:00:00|5.15|4.35|5.18|4.38|5.2|4.4|5.15|4.35|0
1631023210000|2021-09-07 14:00:10|5.2|4.4|5.18|4.38|5.2|4.4|5.17|4.37|0
1631023220000|2021-09-07 14:00:20|5.2|4.4|5.12|4.32|5.2|4.4|5.12|4.32|0
1631023230000|2021-09-07 14:00:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631023240000|2021-09-07 14:00:40|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631023250000|2021-09-07 14:00:50|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631023260000|2021-09-07 14:01:00|5.2|4.4|5.26|4.46|5.26|4.46|5.2|4.4|0
1631023270000|2021-09-07 14:01:10|5.24|4.44|5.24|4.44|5.24|4.44|5.23|4.43|0
1631023280000|2021-09-07 14:01:20|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631023290000|2021-09-07 14:01:30|5.26|4.46|5.27|4.47|5.29|4.49|5.26|4.46|0
1631023300000|2021-09-07 14:01:40|5.28|4.48|5.29|4.49|5.29|4.49|5.26|4.46|0
1631023310000|2021-09-07 14:01:50|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631023320000|2021-09-07 14:02:00|5.24|4.44|5.23|4.43|5.24|4.44|5.21|4.41|0
1631023330000|2021-09-07 14:02:10|5.24|4.44|5.24|4.44|5.24|4.44|5.23|4.43|0
1631023340000|2021-09-07 14:02:20|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631023350000|2021-09-07 14:02:30|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631023360000|2021-09-07 14:02:40|5.21|4.41|5.2|4.4|5.23|4.43|5.2|4.4|0
1631023370000|2021-09-07 14:02:50|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631023380000|2021-09-07 14:03:00|5.15|4.35|5.17|4.37|5.18|4.38|5.15|4.35|0
1631023390000|2021-09-07 14:03:10|5.15|4.35|5.18|4.38|5.18|4.38|5.14|4.34|0
1631023400000|2021-09-07 14:03:20|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631023410000|2021-09-07 14:03:30|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631023430000|2021-09-07 14:03:50|5.19|4.39|5.24|4.44|5.24|4.44|5.19|4.39|0
1631023440000|2021-09-07 14:04:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631023450000|2021-09-07 14:04:10|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631023460000|2021-09-07 14:04:20|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631023470000|2021-09-07 14:04:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631023480000|2021-09-07 14:04:40|5.21|4.41|5.19|4.39|5.21|4.41|5.18|4.38|0
1631023490000|2021-09-07 14:04:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631023500000|2021-09-07 14:05:00|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631023530000|2021-09-07 14:05:30|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631023540000|2021-09-07 14:05:40|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631023550000|2021-09-07 14:05:50|5.25|4.45|5.28|4.48|5.28|4.48|5.25|4.45|0
1631023560000|2021-09-07 14:06:00|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631023570000|2021-09-07 14:06:10|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631023580000|2021-09-07 14:06:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631023590000|2021-09-07 14:06:30|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1631023600000|2021-09-07 14:06:40|5.33|4.53|5.33|4.53|5.36|4.56|5.33|4.53|0
1631023610000|2021-09-07 14:06:50|5.31|4.51|5.35|4.55|5.35|4.55|5.31|4.51|0
1631023620000|2021-09-07 14:07:00|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631023630000|2021-09-07 14:07:10|5.3|4.5|5.27|4.47|5.3|4.5|5.27|4.47|0
1631023640000|2021-09-07 14:07:20|5.25|4.45|5.21|4.41|5.25|4.45|5.21|4.41|0
1631023650000|2021-09-07 14:07:30|5.22|4.42|5.22|4.42|5.25|4.45|5.22|4.42|0
1631023660000|2021-09-07 14:07:40|5.24|4.44|5.24|4.44|5.24|4.44|5.22|4.42|0
1631023670000|2021-09-07 14:07:50|5.25|4.45|5.3|4.5|5.3|4.5|5.25|4.45|0
1631023680000|2021-09-07 14:08:00|5.36|4.56|5.34|4.54|5.36|4.56|5.34|4.54|0
1631023690000|2021-09-07 14:08:10|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1631023700000|2021-09-07 14:08:20|5.38|4.58|5.38|4.58|5.38|4.58|5.36|4.56|0
1631023710000|2021-09-07 14:08:30|5.37|4.57|5.41|4.61|5.41|4.61|5.37|4.57|0
1631023720000|2021-09-07 14:08:40|5.39|4.59|5.36|4.56|5.39|4.59|5.36|4.56|0
1631023730000|2021-09-07 14:08:50|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1631023740000|2021-09-07 14:09:00|5.34|4.54|5.34|4.54|5.36|4.56|5.34|4.54|0
1631023750000|2021-09-07 14:09:10|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1631023760000|2021-09-07 14:09:20|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1631023770000|2021-09-07 14:09:30|5.48|4.68|5.47|4.67|5.5|4.7|5.47|4.67|0
1631023780000|2021-09-07 14:09:40|5.45|4.65|5.42|4.62|5.45|4.65|5.42|4.62|0
1631023790000|2021-09-07 14:09:50|5.41|4.61|5.42|4.62|5.42|4.62|5.39|4.59|0
1631023800000|2021-09-07 14:10:00|5.45|4.65|5.5|4.7|5.5|4.7|5.45|4.65|0
1631023810000|2021-09-07 14:10:10|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1631023820000|2021-09-07 14:10:20|5.52|4.72|5.47|4.67|5.52|4.72|5.47|4.67|0
1631023830000|2021-09-07 14:10:30|5.48|4.68|5.44|4.64|5.48|4.68|5.44|4.64|0
1631023840000|2021-09-07 14:10:40|5.45|4.65|5.49|4.69|5.49|4.69|5.45|4.65|0
1631023850000|2021-09-07 14:10:50|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631023860000|2021-09-07 14:11:00|5.51|4.71|5.53|4.73|5.53|4.73|5.5|4.7|0
1631023870000|2021-09-07 14:11:10|5.55|4.75|5.73|4.93|5.73|4.93|5.25|4.45|0
1631023880000|2021-09-07 14:11:20|5.75|4.95|5.75|4.95|5.77|4.97|5.75|4.95|0
1631023890000|2021-09-07 14:11:30|5.73|4.93|5.73|4.93|5.73|4.93|5.7|4.9|0
1631023900000|2021-09-07 14:11:40|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1631023910000|2021-09-07 14:11:50|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1631023920000|2021-09-07 14:12:00|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1631023930000|2021-09-07 14:12:10|5.73|4.93|5.76|4.96|5.76|4.96|5.72|4.92|0
1631023940000|2021-09-07 14:12:20|5.75|4.95|5.75|4.95|5.76|4.96|5.73|4.93|0
1631023950000|2021-09-07 14:12:30|5.73|4.93|5.75|4.95|5.75|4.95|5.72|4.92|0
1631023960000|2021-09-07 14:12:40|5.76|4.96|5.81|5.01|5.81|5.01|5.76|4.96|0
1631023970000|2021-09-07 14:12:50|5.83|5.03|5.9|5.1|5.9|5.1|5.83|5.03|0
1631023980000|2021-09-07 14:13:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631023990000|2021-09-07 14:13:10|5.93|5.13|5.93|5.13|5.93|5.13|5.91|5.11|0
1631024000000|2021-09-07 14:13:20|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1631024010000|2021-09-07 14:13:30|5.88|5.08|5.83|5.03|5.88|5.08|5.83|5.03|0
1631024020000|2021-09-07 14:13:40|5.81|5.01|5.83|5.03|5.83|5.03|5.81|5.01|0
1631024030000|2021-09-07 14:13:50|5.85|5.05|5.88|5.08|5.88|5.08|5.83|5.03|0
1631024040000|2021-09-07 14:14:00|5.86|5.06|5.83|5.03|5.86|5.06|5.83|5.03|0
1631024050000|2021-09-07 14:14:10|5.81|5.01|5.81|5.01|5.83|5.03|5.81|5.01|0
1631024060000|2021-09-07 14:14:20|5.83|5.03|5.83|5.03|5.83|5.03|5.81|5.01|0
1631024070000|2021-09-07 14:14:30|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631024080000|2021-09-07 14:14:40|5.76|4.96|5.76|4.96|5.78|4.98|5.76|4.96|0
1631024090000|2021-09-07 14:14:50|5.75|4.95|5.75|4.95|5.75|4.95|5.73|4.93|0
1631024100000|2021-09-07 14:15:00|5.76|4.96|5.78|4.98|5.8|5|5.76|4.96|0
1631024110000|2021-09-07 14:15:10|5.76|4.96|5.78|4.98|5.78|4.98|5.76|4.96|0
1631024120000|2021-09-07 14:15:20|5.76|4.96|5.76|4.96|5.8|5|5.76|4.96|0
1631024130000|2021-09-07 14:15:30|5.78|4.98|5.79|4.99|5.8|5|5.78|4.98|0
1631024140000|2021-09-07 14:15:40|5.81|5.01|5.81|5.01|5.83|5.03|5.81|5.01|0
1631024150000|2021-09-07 14:15:50|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631024160000|2021-09-07 14:16:00|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631024170000|2021-09-07 14:16:10|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1631024180000|2021-09-07 14:16:20|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631024190000|2021-09-07 14:16:30|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631024200000|2021-09-07 14:16:40|5.79|4.99|5.83|5.03|5.83|5.03|5.79|4.99|0
1631024210000|2021-09-07 14:16:50|5.81|5.01|5.78|4.98|5.81|5.01|5.78|4.98|0
1631024220000|2021-09-07 14:17:00|5.76|4.96|5.78|4.98|5.79|4.99|5.76|4.96|0
1631024230000|2021-09-07 14:17:10|5.76|4.96|5.76|4.96|5.78|4.98|5.76|4.96|0
1631024240000|2021-09-07 14:17:20|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1631024250000|2021-09-07 14:17:30|5.71|4.91|5.69|4.89|5.71|4.91|5.68|4.88|0
1631024260000|2021-09-07 14:17:40|5.71|4.91|5.71|4.91|5.73|4.93|5.71|4.91|0
1631024270000|2021-09-07 14:17:50|5.69|4.89|5.66|4.86|5.69|4.89|5.66|4.86|0
1631024280000|2021-09-07 14:18:00|5.68|4.88|5.66|4.86|5.69|4.89|5.66|4.86|0
1631024290000|2021-09-07 14:18:10|5.65|4.85|5.65|4.85|5.65|4.85|5.63|4.83|0
1631024300000|2021-09-07 14:18:20|5.63|4.83|5.63|4.83|5.63|4.83|5.61|4.81|0
1631024310000|2021-09-07 14:18:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1631024320000|2021-09-07 14:18:40|5.63|4.83|5.63|4.83|5.65|4.85|5.63|4.83|0
1631024330000|2021-09-07 14:18:50|5.65|4.85|5.66|4.86|5.66|4.86|5.63|4.83|0
1631024340000|2021-09-07 14:19:00|5.68|4.88|5.66|4.86|5.68|4.88|5.66|4.86|0
1631024350000|2021-09-07 14:19:10|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1631024360000|2021-09-07 14:19:20|5.66|4.86|5.69|4.89|5.69|4.89|5.66|4.86|0
1631024370000|2021-09-07 14:19:30|5.71|4.91|5.69|4.89|5.71|4.91|5.69|4.89|0
1631024380000|2021-09-07 14:19:40|5.71|4.91|5.71|4.91|5.71|4.91|5.69|4.89|0
1631024390000|2021-09-07 14:19:50|5.73|4.93|5.82|5.02|5.82|5.02|5.73|4.93|0
1631024400000|2021-09-07 14:20:00|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1631024410000|2021-09-07 14:20:10|5.77|4.97|5.76|4.96|5.79|4.99|5.76|4.96|0
1631024420000|2021-09-07 14:20:20|5.77|4.97|5.76|4.96|5.79|4.99|5.76|4.96|0
1631024430000|2021-09-07 14:20:30|5.79|4.99|5.72|4.92|5.79|4.99|5.72|4.92|0
1631024440000|2021-09-07 14:20:40|5.74|4.94|5.68|4.88|5.74|4.94|5.68|4.88|0
1631024450000|2021-09-07 14:20:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1631024460000|2021-09-07 14:21:00|5.7|4.9|5.71|4.91|5.71|4.91|5.7|4.9|0
1631024470000|2021-09-07 14:21:10|5.69|4.89|5.66|4.86|5.69|4.89|5.66|4.86|0
1631024480000|2021-09-07 14:21:20|5.68|4.88|5.64|4.84|5.68|4.88|5.64|4.84|0
1631024490000|2021-09-07 14:21:30|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1631024500000|2021-09-07 14:21:40|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1631024510000|2021-09-07 14:21:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631024520000|2021-09-07 14:22:00|5.58|4.78|5.61|4.81|5.61|4.81|5.58|4.78|0
1631024530000|2021-09-07 14:22:10|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1631024540000|2021-09-07 14:22:20|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631024550000|2021-09-07 14:22:30|5.67|4.87|5.64|4.84|5.67|4.87|5.64|4.84|0
1631024560000|2021-09-07 14:22:40|5.63|4.83|5.61|4.81|5.64|4.84|5.61|4.81|0
1631024570000|2021-09-07 14:22:50|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631024580000|2021-09-07 14:23:00|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1631024590000|2021-09-07 14:23:10|5.64|4.84|5.64|4.84|5.64|4.84|5.61|4.81|0
1631024600000|2021-09-07 14:23:20|5.63|4.83|5.61|4.81|5.63|4.83|5.61|4.81|0
1631024610000|2021-09-07 14:23:30|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1631024620000|2021-09-07 14:23:40|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631024630000|2021-09-07 14:23:50|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631024640000|2021-09-07 14:24:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1631024650000|2021-09-07 14:24:10|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631024660000|2021-09-07 14:24:20|5.69|4.89|5.67|4.87|5.69|4.89|5.67|4.87|0
1631024670000|2021-09-07 14:24:30|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1631024680000|2021-09-07 14:24:40|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631024690000|2021-09-07 14:24:50|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1631024700000|2021-09-07 14:25:00|5.64|4.84|5.67|4.87|5.67|4.87|5.64|4.84|0
1631024710000|2021-09-07 14:25:10|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1631024720000|2021-09-07 14:25:20|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1631024730000|2021-09-07 14:25:30|5.7|4.9|5.72|4.92|5.72|4.92|5.7|4.9|0
1631024740000|2021-09-07 14:25:40|5.7|4.9|5.72|4.92|5.72|4.92|5.7|4.9|0
1631024750000|2021-09-07 14:25:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631024760000|2021-09-07 14:26:00|5.75|4.95|5.74|4.94|5.75|4.95|5.74|4.94|0
1631024770000|2021-09-07 14:26:10|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1631024780000|2021-09-07 14:26:20|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1631024790000|2021-09-07 14:26:30|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1631024800000|2021-09-07 14:26:40|5.74|4.94|5.74|4.94|5.74|4.94|5.72|4.92|0
1631024810000|2021-09-07 14:26:50|5.72|4.92|5.69|4.89|5.72|4.92|5.69|4.89|0
1631024820000|2021-09-07 14:27:00|5.67|4.87|5.7|4.9|5.7|4.9|5.67|4.87|0
1631024830000|2021-09-07 14:27:10|5.69|4.89|5.69|4.89|5.7|4.9|5.69|4.89|0
1631024840000|2021-09-07 14:27:20|5.67|4.87|5.67|4.87|5.67|4.87|5.65|4.85|0
1631024850000|2021-09-07 14:27:30|5.69|4.89|5.69|4.89|5.7|4.9|5.69|4.89|0
1631024860000|2021-09-07 14:27:40|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1631024870000|2021-09-07 14:27:50|5.69|4.89|5.69|4.89|5.7|4.9|5.69|4.89|0
1631024880000|2021-09-07 14:28:00|5.7|4.9|5.7|4.9|5.72|4.92|5.7|4.9|0
1631024890000|2021-09-07 14:28:10|5.69|4.89|5.69|4.89|5.7|4.9|5.69|4.89|0
1631024910000|2021-09-07 14:28:30|5.7|4.9|5.69|4.89|5.72|4.92|5.69|4.89|0
1631024920000|2021-09-07 14:28:40|5.67|4.87|5.67|4.87|5.67|4.87|5.65|4.85|0
1631024930000|2021-09-07 14:28:50|5.65|4.85|5.62|4.82|5.65|4.85|5.62|4.82|0
1631024940000|2021-09-07 14:29:00|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1631024950000|2021-09-07 14:29:10|5.69|4.89|5.64|4.84|5.69|4.89|5.64|4.84|0
1631024960000|2021-09-07 14:29:20|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1631024970000|2021-09-07 14:29:30|5.64|4.84|5.64|4.84|5.64|4.84|5.62|4.82|0
1631024980000|2021-09-07 14:29:40|5.62|4.82|5.62|4.82|5.62|4.82|5.6|4.8|0
1631024990000|2021-09-07 14:29:50|5.64|4.84|5.68|4.88|5.68|4.88|5.64|4.84|0
1631025000000|2021-09-07 14:30:00|5.72|4.92|5.75|4.95|5.75|4.95|5.7|4.9|0
1631025010000|2021-09-07 14:30:10|5.78|4.98|5.73|4.93|5.78|4.98|5.73|4.93|0
1631025020000|2021-09-07 14:30:20|5.72|4.92|5.75|4.95|5.75|4.95|5.72|4.92|0
1631025030000|2021-09-07 14:30:30|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1631025040000|2021-09-07 14:30:40|5.77|4.97|5.77|4.97|5.78|4.98|5.77|4.97|0
1631025050000|2021-09-07 14:30:50|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1631025060000|2021-09-07 14:31:00|5.78|4.98|5.75|4.95|5.8|5|5.75|4.95|0
1631025070000|2021-09-07 14:31:10|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631025080000|2021-09-07 14:31:20|5.72|4.92|5.78|4.98|5.78|4.98|5.72|4.92|0
1631025090000|2021-09-07 14:31:30|5.8|5|5.8|5|5.8|5|5.8|5|0
1631025100000|2021-09-07 14:31:40|5.78|4.98|5.78|4.98|5.78|4.98|5.77|4.97|0
1631025110000|2021-09-07 14:31:50|5.77|4.97|5.72|4.92|5.77|4.97|5.72|4.92|0
1631025120000|2021-09-07 14:32:00|5.7|4.9|5.7|4.9|5.7|4.9|5.68|4.88|0
1631025130000|2021-09-07 14:32:10|5.68|4.88|5.63|4.83|5.68|4.88|5.63|4.83|0
1631025140000|2021-09-07 14:32:20|5.65|4.85|5.63|4.83|5.65|4.85|5.63|4.83|0
1631025150000|2021-09-07 14:32:30|5.62|4.82|5.65|4.85|5.65|4.85|5.62|4.82|0
1631025160000|2021-09-07 14:32:40|5.67|4.87|5.63|4.83|5.67|4.87|5.63|4.83|0
1631025170000|2021-09-07 14:32:50|5.66|4.86|5.65|4.85|5.66|4.86|5.63|4.83|0
1631025180000|2021-09-07 14:33:00|5.63|4.83|5.63|4.83|5.65|4.85|5.63|4.83|0
1631025190000|2021-09-07 14:33:10|5.65|4.85|5.63|4.83|5.65|4.85|5.62|4.82|0
1631025200000|2021-09-07 14:33:20|5.62|4.82|5.6|4.8|5.62|4.82|5.6|4.8|0
1631025210000|2021-09-07 14:33:30|5.62|4.82|5.55|4.75|5.62|4.82|5.55|4.75|0
1631025220000|2021-09-07 14:33:40|5.54|4.74|5.54|4.74|5.54|4.74|5.52|4.72|0
1631025230000|2021-09-07 14:33:50|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1631025240000|2021-09-07 14:34:00|5.58|4.78|5.58|4.78|5.58|4.78|5.57|4.77|0
1631025250000|2021-09-07 14:34:10|5.6|4.8|5.6|4.8|5.6|4.8|5.58|4.78|0
1631025260000|2021-09-07 14:34:20|5.62|4.82|5.63|4.83|5.65|4.85|5.62|4.82|0
1631025270000|2021-09-07 14:34:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1631025280000|2021-09-07 14:34:40|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1631025290000|2021-09-07 14:34:50|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1631025300000|2021-09-07 14:35:00|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1631025310000|2021-09-07 14:35:10|5.65|4.85|5.65|4.85|5.66|4.86|5.65|4.85|0
1631025320000|2021-09-07 14:35:20|5.63|4.83|5.63|4.83|5.63|4.83|5.62|4.82|0
1631025330000|2021-09-07 14:35:30|5.65|4.85|5.43|4.63|5.65|4.85|5.43|4.63|0
1631025340000|2021-09-07 14:35:40|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631025350000|2021-09-07 14:35:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631025360000|2021-09-07 14:36:00|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631025380000|2021-09-07 14:36:20|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631025390000|2021-09-07 14:36:30|5.37|4.57|5.34|4.54|5.37|4.57|5.34|4.54|0
1631025400000|2021-09-07 14:36:40|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1631025410000|2021-09-07 14:36:50|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1631025420000|2021-09-07 14:37:00|5.29|4.49|5.29|4.49|5.3|4.5|5.29|4.49|0
1631025430000|2021-09-07 14:37:10|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631025440000|2021-09-07 14:37:20|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631025450000|2021-09-07 14:37:30|5.29|4.49|5.29|4.49|5.29|4.49|5.27|4.47|0
1631025470000|2021-09-07 14:37:50|5.27|4.47|5.27|4.47|5.27|4.47|5.26|4.46|0
1631025480000|2021-09-07 14:38:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631025490000|2021-09-07 14:38:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631025500000|2021-09-07 14:38:20|5.29|4.49|5.38|4.58|5.38|4.58|5.29|4.49|0
1631025510000|2021-09-07 14:38:30|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1631025520000|2021-09-07 14:38:40|5.4|4.6|5.4|4.6|5.4|4.6|5.38|4.58|0
1631025530000|2021-09-07 14:38:50|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1631025540000|2021-09-07 14:39:00|5.41|4.61|5.38|4.58|5.41|4.61|5.38|4.58|0
1631025550000|2021-09-07 14:39:10|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1631025560000|2021-09-07 14:39:20|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631025570000|2021-09-07 14:39:30|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1631025580000|2021-09-07 14:39:40|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1631025590000|2021-09-07 14:39:50|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631025610000|2021-09-07 14:40:10|5.38|4.58|5.39|4.59|5.39|4.59|5.38|4.58|0
1631025620000|2021-09-07 14:40:20|5.38|4.58|5.36|4.56|5.38|4.58|5.36|4.56|0
1631025630000|2021-09-07 14:40:30|5.38|4.58|5.36|4.56|5.38|4.58|5.36|4.56|0
1631025640000|2021-09-07 14:40:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631025650000|2021-09-07 14:40:50|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631025660000|2021-09-07 14:41:00|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631025670000|2021-09-07 14:41:10|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1631025680000|2021-09-07 14:41:20|5.39|4.59|5.35|4.55|5.39|4.59|5.35|4.55|0
1631025690000|2021-09-07 14:41:30|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1631025700000|2021-09-07 14:41:40|5.3|4.5|5.33|4.53|5.33|4.53|5.3|4.5|0
1631025710000|2021-09-07 14:41:50|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631025720000|2021-09-07 14:42:00|5.36|4.56|5.35|4.55|5.36|4.56|5.35|4.55|0
1631025730000|2021-09-07 14:42:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631025740000|2021-09-07 14:42:20|5.38|4.58|5.35|4.55|5.38|4.58|5.33|4.53|0
1631025750000|2021-09-07 14:42:30|5.36|4.56|5.33|4.53|5.36|4.56|5.33|4.53|0
1631025760000|2021-09-07 14:42:40|5.35|4.55|5.35|4.55|5.35|4.55|5.33|4.53|0
1631025770000|2021-09-07 14:42:50|5.36|4.56|5.33|4.53|5.36|4.56|5.33|4.53|0
1631025780000|2021-09-07 14:43:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631025790000|2021-09-07 14:43:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631025800000|2021-09-07 14:43:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631025810000|2021-09-07 14:43:30|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631025820000|2021-09-07 14:43:40|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631025830000|2021-09-07 14:43:50|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631025840000|2021-09-07 14:44:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631025850000|2021-09-07 14:44:10|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1631025860000|2021-09-07 14:44:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631025870000|2021-09-07 14:44:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631025890000|2021-09-07 14:44:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631025900000|2021-09-07 14:45:00|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631025910000|2021-09-07 14:45:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631025920000|2021-09-07 14:45:20|5.27|4.47|5.25|4.45|5.27|4.47|5.24|4.44|0
1631025930000|2021-09-07 14:45:30|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631025940000|2021-09-07 14:45:40|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631025950000|2021-09-07 14:45:50|5.24|4.44|5.24|4.44|5.25|4.45|5.24|4.44|0
1631025970000|2021-09-07 14:46:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631025980000|2021-09-07 14:46:20|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631025990000|2021-09-07 14:46:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631026000000|2021-09-07 14:46:40|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631026010000|2021-09-07 14:46:50|5.28|4.48|5.27|4.47|5.28|4.48|5.25|4.45|0
1631026020000|2021-09-07 14:47:00|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631026030000|2021-09-07 14:47:10|5.27|4.47|5.23|4.43|5.27|4.47|5.23|4.43|0
1631026040000|2021-09-07 14:47:20|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631026050000|2021-09-07 14:47:30|5.23|4.43|5.23|4.43|5.25|4.45|5.23|4.43|0
1631026060000|2021-09-07 14:47:40|5.22|4.42|5.2|4.4|5.22|4.42|5.2|4.4|0
1631026070000|2021-09-07 14:47:50|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1631026080000|2021-09-07 14:48:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631026090000|2021-09-07 14:48:10|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631026100000|2021-09-07 14:48:20|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631026110000|2021-09-07 14:48:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631026130000|2021-09-07 14:48:50|5.23|4.43|5.2|4.4|5.23|4.43|5.2|4.4|0
1631026140000|2021-09-07 14:49:00|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631026150000|2021-09-07 14:49:10|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1631026160000|2021-09-07 14:49:20|5.16|4.36|5.16|4.36|5.17|4.37|5.16|4.36|0
1631026170000|2021-09-07 14:49:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631026180000|2021-09-07 14:49:40|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631026190000|2021-09-07 14:49:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026200000|2021-09-07 14:50:00|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631026210000|2021-09-07 14:50:10|5.19|4.39|5.16|4.36|5.19|4.39|5.16|4.36|0
1631026220000|2021-09-07 14:50:20|5.17|4.37|5.17|4.37|5.17|4.37|5.16|4.36|0
1631026230000|2021-09-07 14:50:30|5.19|4.39|5.22|4.42|5.22|4.42|5.19|4.39|0
1631026240000|2021-09-07 14:50:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026250000|2021-09-07 14:50:50|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631026260000|2021-09-07 14:51:00|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631026270000|2021-09-07 14:51:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631026280000|2021-09-07 14:51:20|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631026290000|2021-09-07 14:51:30|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631026300000|2021-09-07 14:51:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631026310000|2021-09-07 14:51:50|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631026320000|2021-09-07 14:52:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631026330000|2021-09-07 14:52:10|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1631026340000|2021-09-07 14:52:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631026350000|2021-09-07 14:52:30|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631026360000|2021-09-07 14:52:40|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631026370000|2021-09-07 14:52:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026380000|2021-09-07 14:53:00|5.22|4.42|5.18|4.38|5.22|4.42|5.18|4.38|0
1631026390000|2021-09-07 14:53:10|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026400000|2021-09-07 14:53:20|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631026410000|2021-09-07 14:53:30|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026420000|2021-09-07 14:53:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026430000|2021-09-07 14:53:50|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1631026440000|2021-09-07 14:54:00|5.16|4.36|5.15|4.35|5.16|4.36|5.15|4.35|0
1631026450000|2021-09-07 14:54:10|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631026460000|2021-09-07 14:54:20|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631026480000|2021-09-07 14:54:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026500000|2021-09-07 14:55:00|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026510000|2021-09-07 14:55:10|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026520000|2021-09-07 14:55:20|5.2|4.4|5.18|4.38|5.21|4.41|5.18|4.38|0
1631026530000|2021-09-07 14:55:30|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631026550000|2021-09-07 14:55:50|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631026560000|2021-09-07 14:56:00|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631026570000|2021-09-07 14:56:10|5.18|4.38|5.21|4.41|5.21|4.41|5.17|4.37|0
1631026580000|2021-09-07 14:56:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631026590000|2021-09-07 14:56:30|5.19|4.39|5.2|4.4|5.2|4.4|5.18|4.38|0
1631026600000|2021-09-07 14:56:40|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631026610000|2021-09-07 14:56:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026620000|2021-09-07 14:57:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631026630000|2021-09-07 14:57:10|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631026640000|2021-09-07 14:57:20|5.17|4.37|5.14|4.34|5.17|4.37|5.14|4.34|0
1631026660000|2021-09-07 14:57:40|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1631026670000|2021-09-07 14:57:50|5.15|4.35|5.15|4.35|5.15|4.35|5.14|4.34|0
1631026680000|2021-09-07 14:58:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631026690000|2021-09-07 14:58:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631026700000|2021-09-07 14:58:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631026730000|2021-09-07 14:58:50|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631026740000|2021-09-07 14:59:00|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1631026750000|2021-09-07 14:59:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631026760000|2021-09-07 14:59:20|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1631026770000|2021-09-07 14:59:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631026780000|2021-09-07 14:59:40|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631026790000|2021-09-07 14:59:50|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1631026800000|2021-09-07 15:00:00|5.15|4.35|5.15|4.35|5.15|4.35|5.13|4.33|0
1631026810000|2021-09-07 15:00:10|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631026820000|2021-09-07 15:00:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631026830000|2021-09-07 15:00:30|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1631026840000|2021-09-07 15:00:40|5.16|4.36|5.19|4.39|5.19|4.39|5.16|4.36|0
1631026860000|2021-09-07 15:01:00|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631026870000|2021-09-07 15:01:10|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631026880000|2021-09-07 15:01:20|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631026890000|2021-09-07 15:01:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026900000|2021-09-07 15:01:40|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631026920000|2021-09-07 15:02:00|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631026940000|2021-09-07 15:02:20|5.19|4.39|5.22|4.42|5.22|4.42|5.19|4.39|0
1631026950000|2021-09-07 15:02:30|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631026960000|2021-09-07 15:02:40|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631026970000|2021-09-07 15:02:50|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631026980000|2021-09-07 15:03:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631026990000|2021-09-07 15:03:10|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631027000000|2021-09-07 15:03:20|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631027010000|2021-09-07 15:03:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631027020000|2021-09-07 15:03:40|5.24|4.44|5.27|4.47|5.27|4.47|5.24|4.44|0
1631027030000|2021-09-07 15:03:50|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631027050000|2021-09-07 15:04:10|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1631027060000|2021-09-07 15:04:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631027070000|2021-09-07 15:04:30|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631027080000|2021-09-07 15:04:40|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631027090000|2021-09-07 15:04:50|5.31|4.51|5.28|4.48|5.31|4.51|5.28|4.48|0
1631027100000|2021-09-07 15:05:00|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631027110000|2021-09-07 15:05:10|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631027120000|2021-09-07 15:05:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631027130000|2021-09-07 15:05:30|5.29|4.49|5.3|4.5|5.31|4.51|5.29|4.49|0
1631027140000|2021-09-07 15:05:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631027160000|2021-09-07 15:06:00|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631027170000|2021-09-07 15:06:10|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631027180000|2021-09-07 15:06:20|5.36|4.56|5.34|4.54|5.36|4.56|5.34|4.54|0
1631027190000|2021-09-07 15:06:30|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631027200000|2021-09-07 15:06:40|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1631027210000|2021-09-07 15:06:50|5.34|4.54|5.34|4.54|5.36|4.56|5.34|4.54|0
1631027220000|2021-09-07 15:07:00|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631027230000|2021-09-07 15:07:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631027240000|2021-09-07 15:07:20|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1631027250000|2021-09-07 15:07:30|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631027260000|2021-09-07 15:07:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631027270000|2021-09-07 15:07:50|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631027280000|2021-09-07 15:08:00|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1631027290000|2021-09-07 15:08:10|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1631027300000|2021-09-07 15:08:20|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631027310000|2021-09-07 15:08:30|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631027320000|2021-09-07 15:08:40|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1631027330000|2021-09-07 15:08:50|5.42|4.62|5.42|4.62|5.42|4.62|5.4|4.6|0
1631027350000|2021-09-07 15:09:10|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631027360000|2021-09-07 15:09:20|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631027370000|2021-09-07 15:09:30|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631027380000|2021-09-07 15:09:40|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631027390000|2021-09-07 15:09:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631027400000|2021-09-07 15:10:00|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631027410000|2021-09-07 15:10:10|5.43|4.63|5.45|4.65|5.45|4.65|5.43|4.63|0
1631027420000|2021-09-07 15:10:20|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1631027430000|2021-09-07 15:10:30|5.48|4.68|5.47|4.67|5.48|4.68|5.47|4.67|0
1631027440000|2021-09-07 15:10:40|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631027450000|2021-09-07 15:10:50|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631027460000|2021-09-07 15:11:00|5.51|4.71|5.51|4.71|5.53|4.73|5.51|4.71|0
1631027470000|2021-09-07 15:11:10|5.5|4.7|5.46|4.66|5.5|4.7|5.46|4.66|0
1631027480000|2021-09-07 15:11:20|5.48|4.68|5.48|4.68|5.48|4.68|5.46|4.66|0
1631027490000|2021-09-07 15:11:30|5.46|4.66|5.5|4.7|5.5|4.7|5.46|4.66|0
1631027500000|2021-09-07 15:11:40|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1631027510000|2021-09-07 15:11:50|5.49|4.69|5.48|4.68|5.5|4.7|5.48|4.68|0
1631027520000|2021-09-07 15:12:00|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1631027530000|2021-09-07 15:12:10|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631027540000|2021-09-07 15:12:20|5.5|4.7|5.45|4.65|5.5|4.7|5.45|4.65|0
1631027550000|2021-09-07 15:12:30|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1631027560000|2021-09-07 15:12:40|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1631027570000|2021-09-07 15:12:50|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1631027580000|2021-09-07 15:13:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1631027590000|2021-09-07 15:13:10|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631027610000|2021-09-07 15:13:30|5.43|4.63|5.45|4.65|5.45|4.65|5.43|4.63|0
1631027620000|2021-09-07 15:13:40|5.44|4.64|5.45|4.65|5.45|4.65|5.44|4.64|0
1631027630000|2021-09-07 15:13:50|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631027640000|2021-09-07 15:14:00|5.45|4.65|5.45|4.65|5.46|4.66|5.45|4.65|0
1631027650000|2021-09-07 15:14:10|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631027660000|2021-09-07 15:14:20|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631027670000|2021-09-07 15:14:30|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1631027680000|2021-09-07 15:14:40|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631027690000|2021-09-07 15:14:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1631027700000|2021-09-07 15:15:00|5.56|4.76|5.61|4.81|5.62|4.82|5.56|4.76|0
1631027710000|2021-09-07 15:15:10|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1631027720000|2021-09-07 15:15:20|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1631027730000|2021-09-07 15:15:30|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1631027740000|2021-09-07 15:15:40|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1631027750000|2021-09-07 15:15:50|5.61|4.81|5.64|4.84|5.64|4.84|5.61|4.81|0
1631027760000|2021-09-07 15:16:00|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1631027770000|2021-09-07 15:16:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1631027780000|2021-09-07 15:16:20|5.64|4.84|5.57|4.77|5.64|4.84|5.57|4.77|0
1631027790000|2021-09-07 15:16:30|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1631027800000|2021-09-07 15:16:40|5.58|4.78|5.56|4.76|5.58|4.78|5.56|4.76|0
1631027810000|2021-09-07 15:16:50|5.52|4.72|5.48|4.68|5.52|4.72|5.48|4.68|0
1631027820000|2021-09-07 15:17:00|5.49|4.69|5.48|4.68|5.49|4.69|5.48|4.68|0
1631027830000|2021-09-07 15:17:10|5.49|4.69|5.49|4.69|5.51|4.71|5.49|4.69|0
1631027840000|2021-09-07 15:17:20|5.48|4.68|5.46|4.66|5.48|4.68|5.46|4.66|0
1631027850000|2021-09-07 15:17:30|5.44|4.64|5.44|4.64|5.46|4.66|5.43|4.63|0
1631027860000|2021-09-07 15:17:40|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631027870000|2021-09-07 15:17:50|5.46|4.66|5.49|4.69|5.49|4.69|5.46|4.66|0
1631027880000|2021-09-07 15:18:00|5.48|4.68|5.49|4.69|5.49|4.69|5.48|4.68|0
1631027890000|2021-09-07 15:18:10|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1631027900000|2021-09-07 15:18:20|5.47|4.67|5.46|4.66|5.47|4.67|5.46|4.66|0
1631027910000|2021-09-07 15:18:30|5.47|4.67|5.44|4.64|5.47|4.67|5.44|4.64|0
1631027920000|2021-09-07 15:18:40|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1631027930000|2021-09-07 15:18:50|5.47|4.67|5.46|4.66|5.47|4.67|5.46|4.66|0
1631027940000|2021-09-07 15:19:00|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1631027950000|2021-09-07 15:19:10|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631027960000|2021-09-07 15:19:20|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1631027970000|2021-09-07 15:19:30|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1631027980000|2021-09-07 15:19:40|5.43|4.63|5.41|4.61|5.43|4.63|5.41|4.61|0
1631027990000|2021-09-07 15:19:50|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631028000000|2021-09-07 15:20:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1631028010000|2021-09-07 15:20:10|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1631028020000|2021-09-07 15:20:20|5.47|4.67|5.44|4.64|5.47|4.67|5.44|4.64|0
1631028030000|2021-09-07 15:20:30|5.43|4.63|5.44|4.64|5.44|4.64|5.43|4.63|0
1631028040000|2021-09-07 15:20:40|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1631028050000|2021-09-07 15:20:50|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1631028060000|2021-09-07 15:21:00|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1631028070000|2021-09-07 15:21:10|5.43|4.63|5.44|4.64|5.44|4.64|5.43|4.63|0
1631028080000|2021-09-07 15:21:20|5.46|4.66|5.49|4.69|5.49|4.69|5.46|4.66|0
1631028100000|2021-09-07 15:21:40|5.47|4.67|5.49|4.69|5.49|4.69|5.47|4.67|0
1631028120000|2021-09-07 15:22:00|5.5|4.7|5.5|4.7|5.5|4.7|5.49|4.69|0
1631028130000|2021-09-07 15:22:10|5.49|4.69|5.47|4.67|5.49|4.69|5.47|4.67|0
1631028140000|2021-09-07 15:22:20|5.49|4.69|5.48|4.68|5.49|4.69|5.47|4.67|0
1631028150000|2021-09-07 15:22:30|5.47|4.67|5.44|4.64|5.47|4.67|5.44|4.64|0
1631028160000|2021-09-07 15:22:40|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1631028170000|2021-09-07 15:22:50|5.47|4.67|5.49|4.69|5.49|4.69|5.47|4.67|0
1631028180000|2021-09-07 15:23:00|5.47|4.67|5.47|4.67|5.49|4.69|5.47|4.67|0
1631028190000|2021-09-07 15:23:10|5.46|4.66|5.46|4.66|5.46|4.66|5.46|4.66|0
1631028200000|2021-09-07 15:23:20|5.47|4.67|5.47|4.67|5.49|4.69|5.47|4.67|0
1631028220000|2021-09-07 15:23:40|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631028240000|2021-09-07 15:24:00|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631028260000|2021-09-07 15:24:20|5.49|4.69|5.5|4.7|5.5|4.7|5.49|4.69|0
1631028270000|2021-09-07 15:24:30|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1631028280000|2021-09-07 15:24:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1631028290000|2021-09-07 15:24:50|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1631028300000|2021-09-07 15:25:00|5.5|4.7|5.49|4.69|5.5|4.7|5.49|4.69|0
1631028310000|2021-09-07 15:25:10|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631028330000|2021-09-07 15:25:30|5.47|4.67|5.5|4.7|5.5|4.7|5.47|4.67|0
1631028360000|2021-09-07 15:26:00|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631028370000|2021-09-07 15:26:10|5.55|4.75|5.58|4.78|5.58|4.78|5.55|4.75|0
1631028380000|2021-09-07 15:26:20|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1631028390000|2021-09-07 15:26:30|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631028400000|2021-09-07 15:26:40|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1631028410000|2021-09-07 15:26:50|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1631028420000|2021-09-07 15:27:00|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1631028430000|2021-09-07 15:27:10|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1631028440000|2021-09-07 15:27:20|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1631028450000|2021-09-07 15:27:30|5.61|4.81|5.64|4.84|5.64|4.84|5.61|4.81|0
1631028460000|2021-09-07 15:27:40|5.63|4.83|5.61|4.81|5.63|4.83|5.61|4.81|0
1631028470000|2021-09-07 15:27:50|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1631028480000|2021-09-07 15:28:00|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1631028490000|2021-09-07 15:28:10|5.56|4.76|5.58|4.78|5.6|4.8|5.56|4.76|0
1631028500000|2021-09-07 15:28:20|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631028510000|2021-09-07 15:28:30|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631028520000|2021-09-07 15:28:40|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1631028530000|2021-09-07 15:28:50|5.53|4.73|5.48|4.68|5.53|4.73|5.48|4.68|0
1631028540000|2021-09-07 15:29:00|5.47|4.67|5.47|4.67|5.48|4.68|5.47|4.67|0
1631028550000|2021-09-07 15:29:10|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631028560000|2021-09-07 15:29:20|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1631028570000|2021-09-07 15:29:30|5.5|4.7|5.51|4.71|5.51|4.71|5.5|4.7|0
1631028580000|2021-09-07 15:29:40|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631028590000|2021-09-07 15:29:50|5.47|4.67|5.48|4.68|5.48|4.68|5.47|4.67|0
1631028600000|2021-09-07 15:30:00|5.51|4.71|5.5|4.7|5.51|4.71|5.48|4.68|0
1631028610000|2021-09-07 15:30:10|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1631028620000|2021-09-07 15:30:20|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631028630000|2021-09-07 15:30:30|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631028640000|2021-09-07 15:30:40|5.47|4.67|5.43|4.63|5.47|4.67|5.43|4.63|0
1631028650000|2021-09-07 15:30:50|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631028660000|2021-09-07 15:31:00|5.4|4.6|5.4|4.6|5.4|4.6|5.39|4.59|0
1631028670000|2021-09-07 15:31:10|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1631028680000|2021-09-07 15:31:20|5.34|4.54|5.34|4.54|5.35|4.55|5.34|4.54|0
1631028690000|2021-09-07 15:31:30|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631028700000|2021-09-07 15:31:40|5.34|4.54|5.31|4.51|5.34|4.54|5.31|4.51|0
1631028710000|2021-09-07 15:31:50|5.29|4.49|5.26|4.46|5.29|4.49|5.26|4.46|0
1631028720000|2021-09-07 15:32:00|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1631028730000|2021-09-07 15:32:10|5.26|4.46|5.26|4.46|5.28|4.48|5.26|4.46|0
1631028740000|2021-09-07 15:32:20|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631028750000|2021-09-07 15:32:30|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631028760000|2021-09-07 15:32:40|5.26|4.46|5.28|4.48|5.28|4.48|5.26|4.46|0
1631028770000|2021-09-07 15:32:50|5.26|4.46|5.26|4.46|5.28|4.48|5.26|4.46|0
1631028780000|2021-09-07 15:33:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631028790000|2021-09-07 15:33:10|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631028800000|2021-09-07 15:33:20|5.28|4.48|5.28|4.48|5.28|4.48|5.26|4.46|0
1631028810000|2021-09-07 15:33:30|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631028820000|2021-09-07 15:33:40|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631028830000|2021-09-07 15:33:50|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631028850000|2021-09-07 15:34:10|5.24|4.44|5.26|4.46|5.26|4.46|5.24|4.44|0
1631028860000|2021-09-07 15:34:20|5.28|4.48|5.29|4.49|5.29|4.49|5.26|4.46|0
1631028880000|2021-09-07 15:34:40|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631028890000|2021-09-07 15:34:50|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631028900000|2021-09-07 15:35:00|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631028920000|2021-09-07 15:35:20|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631028930000|2021-09-07 15:35:30|5.3|4.5|5.32|4.52|5.32|4.52|5.3|4.5|0
1631028950000|2021-09-07 15:35:50|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1631028960000|2021-09-07 15:36:00|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1631028970000|2021-09-07 15:36:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631028980000|2021-09-07 15:36:20|5.32|4.52|5.3|4.5|5.32|4.52|5.3|4.5|0
1631028990000|2021-09-07 15:36:30|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631029000000|2021-09-07 15:36:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631029010000|2021-09-07 15:36:50|5.32|4.52|5.3|4.5|5.32|4.52|5.3|4.5|0
1631029020000|2021-09-07 15:37:00|5.29|4.49|5.29|4.49|5.3|4.5|5.29|4.49|0
1631029060000|2021-09-07 15:37:40|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631029070000|2021-09-07 15:37:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631029080000|2021-09-07 15:38:00|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1631029100000|2021-09-07 15:38:20|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631029110000|2021-09-07 15:38:30|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631029140000|2021-09-07 15:39:00|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631029160000|2021-09-07 15:39:20|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631029180000|2021-09-07 15:39:40|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631029190000|2021-09-07 15:39:50|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631029200000|2021-09-07 15:40:00|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631029230000|2021-09-07 15:40:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631029260000|2021-09-07 15:41:00|5.21|4.41|5.24|4.44|5.24|4.44|5.21|4.41|0
1631029270000|2021-09-07 15:41:10|5.27|4.47|5.3|4.5|5.3|4.5|5.27|4.47|0
1631029280000|2021-09-07 15:41:20|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1631029290000|2021-09-07 15:41:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631029300000|2021-09-07 15:41:40|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631029310000|2021-09-07 15:41:50|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631029320000|2021-09-07 15:42:00|5.24|4.44|5.27|4.47|5.27|4.47|5.24|4.44|0
1631029330000|2021-09-07 15:42:10|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1631029350000|2021-09-07 15:42:30|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1631029360000|2021-09-07 15:42:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631029370000|2021-09-07 15:42:50|5.27|4.47|5.24|4.44|5.27|4.47|5.24|4.44|0
1631029430000|2021-09-07 15:43:50|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631029440000|2021-09-07 15:44:00|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631029450000|2021-09-07 15:44:10|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631029460000|2021-09-07 15:44:20|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631029470000|2021-09-07 15:44:30|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631029480000|2021-09-07 15:44:40|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631029490000|2021-09-07 15:44:50|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631029500000|2021-09-07 15:45:00|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631029510000|2021-09-07 15:45:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631029520000|2021-09-07 15:45:20|5.3|4.5|5.27|4.47|5.3|4.5|5.27|4.47|0
1631029530000|2021-09-07 15:45:30|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631029540000|2021-09-07 15:45:40|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631029550000|2021-09-07 15:45:50|5.31|4.51|5.28|4.48|5.31|4.51|5.28|4.48|0
1631029560000|2021-09-07 15:46:00|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1631029570000|2021-09-07 15:46:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631029580000|2021-09-07 15:46:20|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631029590000|2021-09-07 15:46:30|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631029610000|2021-09-07 15:46:50|5.28|4.48|5.28|4.48|5.28|4.48|5.27|4.47|0
1631029620000|2021-09-07 15:47:00|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631029640000|2021-09-07 15:47:20|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631029650000|2021-09-07 15:47:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631029660000|2021-09-07 15:47:40|5.26|4.46|5.26|4.46|5.26|4.46|5.25|4.45|0
1631029670000|2021-09-07 15:47:50|5.25|4.45|5.28|4.48|5.28|4.48|5.25|4.45|0
1631029680000|2021-09-07 15:48:00|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631029690000|2021-09-07 15:48:10|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631029700000|2021-09-07 15:48:20|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631029710000|2021-09-07 15:48:30|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631029720000|2021-09-07 15:48:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631029730000|2021-09-07 15:48:50|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631029740000|2021-09-07 15:49:00|5.26|4.46|5.26|4.46|5.26|4.46|5.25|4.45|0
1631029750000|2021-09-07 15:49:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631029760000|2021-09-07 15:49:20|5.29|4.49|5.29|4.49|5.29|4.49|5.28|4.48|0
1631029770000|2021-09-07 15:49:30|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631029780000|2021-09-07 15:49:40|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631029800000|2021-09-07 15:50:00|5.26|4.46|5.28|4.48|5.28|4.48|5.25|4.45|0
1631029810000|2021-09-07 15:50:10|5.26|4.46|5.28|4.48|5.28|4.48|5.26|4.46|0
1631029820000|2021-09-07 15:50:20|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631029830000|2021-09-07 15:50:30|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631029860000|2021-09-07 15:51:00|5.31|4.51|5.34|4.54|5.34|4.54|5.31|4.51|0
1631029870000|2021-09-07 15:51:10|5.32|4.52|5.34|4.54|5.34|4.54|5.32|4.52|0
1631029880000|2021-09-07 15:51:20|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631029900000|2021-09-07 15:51:40|5.34|4.54|5.37|4.57|5.37|4.57|5.34|4.54|0
1631029910000|2021-09-07 15:51:50|5.35|4.55|5.35|4.55|5.37|4.57|5.35|4.55|0
1631029920000|2021-09-07 15:52:00|5.34|4.54|5.34|4.54|5.34|4.54|5.32|4.52|0
1631029930000|2021-09-07 15:52:10|5.32|4.52|5.34|4.54|5.34|4.54|5.32|4.52|0
1631029940000|2021-09-07 15:52:20|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631029950000|2021-09-07 15:52:30|5.34|4.54|5.34|4.54|5.35|4.55|5.34|4.54|0
1631029960000|2021-09-07 15:52:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631029970000|2021-09-07 15:52:50|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631029990000|2021-09-07 15:53:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631030010000|2021-09-07 15:53:30|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631030020000|2021-09-07 15:53:40|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631030030000|2021-09-07 15:53:50|5.32|4.52|5.35|4.55|5.35|4.55|5.32|4.52|0
1631030050000|2021-09-07 15:54:10|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631030060000|2021-09-07 15:54:20|5.37|4.57|5.4|4.6|5.4|4.6|5.37|4.57|0
1631030080000|2021-09-07 15:54:40|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631030090000|2021-09-07 15:54:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631030100000|2021-09-07 15:55:00|5.41|4.61|5.46|4.66|5.46|4.66|5.41|4.61|0
1631030110000|2021-09-07 15:55:10|5.45|4.65|5.41|4.61|5.45|4.65|5.41|4.61|0
1631030120000|2021-09-07 15:55:20|5.38|4.58|5.37|4.57|5.38|4.58|5.35|4.55|0
1631030130000|2021-09-07 15:55:30|5.35|4.55|5.34|4.54|5.35|4.55|5.34|4.54|0
1631030140000|2021-09-07 15:55:40|5.3|4.5|5.3|4.5|5.32|4.52|5.3|4.5|0
1631030150000|2021-09-07 15:55:50|5.29|4.49|5.3|4.5|5.3|4.5|5.29|4.49|0
1631030160000|2021-09-07 15:56:00|5.32|4.52|5.32|4.52|5.32|4.52|5.3|4.5|0
1631030170000|2021-09-07 15:56:10|5.34|4.54|5.3|4.5|5.34|4.54|5.3|4.5|0
1631030180000|2021-09-07 15:56:20|5.29|4.49|5.3|4.5|5.3|4.5|5.29|4.49|0
1631030190000|2021-09-07 15:56:30|5.29|4.49|5.3|4.5|5.3|4.5|5.27|4.47|0
1631030200000|2021-09-07 15:56:40|5.32|4.52|5.3|4.5|5.32|4.52|5.3|4.5|0
1631030210000|2021-09-07 15:56:50|5.32|4.52|5.32|4.52|5.32|4.52|5.3|4.5|0
1631030220000|2021-09-07 15:57:00|5.33|4.53|5.4|4.6|5.4|4.6|5.33|4.53|0
1631030230000|2021-09-07 15:57:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631030240000|2021-09-07 15:57:20|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1631030250000|2021-09-07 15:57:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631030260000|2021-09-07 15:57:40|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631030270000|2021-09-07 15:57:50|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1631030280000|2021-09-07 15:58:00|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631030290000|2021-09-07 15:58:10|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631030300000|2021-09-07 15:58:20|5.36|4.56|5.36|4.56|5.38|4.58|5.36|4.56|0
1631030310000|2021-09-07 15:58:30|5.38|4.58|5.4|4.6|5.4|4.6|5.38|4.58|0
1631030320000|2021-09-07 15:58:40|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1631030330000|2021-09-07 15:58:50|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631030340000|2021-09-07 15:59:00|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631030360000|2021-09-07 15:59:20|5.36|4.56|5.35|4.55|5.36|4.56|5.33|4.53|0
1631030370000|2021-09-07 15:59:30|5.33|4.53|5.35|4.55|5.35|4.55|5.33|4.53|0
1631030380000|2021-09-07 15:59:40|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1631030400000|2021-09-07 16:00:00|5.33|4.53|5.36|4.56|5.36|4.56|5.33|4.53|0
1631030410000|2021-09-07 16:00:10|5.33|4.53|5.33|4.53|5.35|4.55|5.32|4.52|0
1631030420000|2021-09-07 16:00:20|5.35|4.55|5.33|4.53|5.35|4.55|5.33|4.53|0
1631030430000|2021-09-07 16:00:30|5.32|4.52|5.32|4.52|5.32|4.52|5.3|4.5|0
1631030440000|2021-09-07 16:00:40|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631030450000|2021-09-07 16:00:50|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631030460000|2021-09-07 16:01:00|5.27|4.47|5.24|4.44|5.27|4.47|5.24|4.44|0
1631030470000|2021-09-07 16:01:10|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631030480000|2021-09-07 16:01:20|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1631030490000|2021-09-07 16:01:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631030500000|2021-09-07 16:01:40|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631030510000|2021-09-07 16:01:50|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631030520000|2021-09-07 16:02:00|5.24|4.44|5.24|4.44|5.25|4.45|5.24|4.44|0
1631030550000|2021-09-07 16:02:30|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631030560000|2021-09-07 16:02:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631030580000|2021-09-07 16:03:00|5.22|4.42|5.22|4.42|5.22|4.42|5.21|4.41|0
1631030590000|2021-09-07 16:03:10|5.21|4.41|5.18|4.38|5.21|4.41|5.18|4.38|0
1631030600000|2021-09-07 16:03:20|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631030610000|2021-09-07 16:03:30|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631030620000|2021-09-07 16:03:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631030630000|2021-09-07 16:03:50|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631030640000|2021-09-07 16:04:00|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631030650000|2021-09-07 16:04:10|5.16|4.36|5.21|4.41|5.21|4.41|5.16|4.36|0
1631030660000|2021-09-07 16:04:20|5.22|4.42|5.22|4.42|5.24|4.44|5.22|4.42|0
1631030680000|2021-09-07 16:04:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631030690000|2021-09-07 16:04:50|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631030700000|2021-09-07 16:05:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631030710000|2021-09-07 16:05:10|5.15|4.35|5.15|4.35|5.15|4.35|5.13|4.33|0
1631030730000|2021-09-07 16:05:30|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631030740000|2021-09-07 16:05:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631030750000|2021-09-07 16:05:50|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631030760000|2021-09-07 16:06:00|5.11|4.31|5.11|4.31|5.11|4.31|5.1|4.3|0
1631030770000|2021-09-07 16:06:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631030780000|2021-09-07 16:06:20|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631030800000|2021-09-07 16:06:40|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631030810000|2021-09-07 16:06:50|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631030820000|2021-09-07 16:07:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631030830000|2021-09-07 16:07:10|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631030840000|2021-09-07 16:07:20|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631030850000|2021-09-07 16:07:30|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631030860000|2021-09-07 16:07:40|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631030880000|2021-09-07 16:08:00|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631030890000|2021-09-07 16:08:10|5.05|4.25|5.05|4.25|5.05|4.25|5.04|4.24|0
1631030900000|2021-09-07 16:08:20|5.04|4.24|5.04|4.24|5.05|4.25|5.04|4.24|0
1631030910000|2021-09-07 16:08:30|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631030920000|2021-09-07 16:08:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631030930000|2021-09-07 16:08:50|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631030940000|2021-09-07 16:09:00|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631030950000|2021-09-07 16:09:10|5.02|4.22|5.02|4.22|5.04|4.24|5.02|4.22|0
1631030960000|2021-09-07 16:09:20|5.04|4.24|5.04|4.24|5.04|4.24|5.02|4.22|0
1631030970000|2021-09-07 16:09:30|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631030980000|2021-09-07 16:09:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631031000000|2021-09-07 16:10:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631031010000|2021-09-07 16:10:10|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631031020000|2021-09-07 16:10:20|5.08|4.28|5.08|4.28|5.08|4.28|5.07|4.27|0
1631031030000|2021-09-07 16:10:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631031040000|2021-09-07 16:10:40|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631031050000|2021-09-07 16:10:50|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631031060000|2021-09-07 16:11:00|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631031070000|2021-09-07 16:11:10|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631031080000|2021-09-07 16:11:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631031090000|2021-09-07 16:11:30|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631031100000|2021-09-07 16:11:40|5.07|4.27|5.1|4.3|5.1|4.3|5.07|4.27|0
1631031110000|2021-09-07 16:11:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631031120000|2021-09-07 16:12:00|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631031130000|2021-09-07 16:12:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631031140000|2021-09-07 16:12:20|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631031150000|2021-09-07 16:12:30|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1631031160000|2021-09-07 16:12:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631031170000|2021-09-07 16:12:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631031180000|2021-09-07 16:13:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631031190000|2021-09-07 16:13:10|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631031200000|2021-09-07 16:13:20|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631031210000|2021-09-07 16:13:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631031220000|2021-09-07 16:13:40|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631031230000|2021-09-07 16:13:50|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1631031240000|2021-09-07 16:14:00|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631031250000|2021-09-07 16:14:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631031260000|2021-09-07 16:14:20|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1631031270000|2021-09-07 16:14:30|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631031280000|2021-09-07 16:14:40|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1631031300000|2021-09-07 16:15:00|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631031310000|2021-09-07 16:15:10|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1631031320000|2021-09-07 16:15:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631031330000|2021-09-07 16:15:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631031350000|2021-09-07 16:15:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631031360000|2021-09-07 16:16:00|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631031370000|2021-09-07 16:16:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631031380000|2021-09-07 16:16:20|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1631031390000|2021-09-07 16:16:30|5.06|4.26|5.06|4.26|5.06|4.26|5.05|4.25|0
1631031400000|2021-09-07 16:16:40|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631031430000|2021-09-07 16:17:10|5.08|4.28|5.08|4.28|5.08|4.28|5.06|4.26|0
1631031440000|2021-09-07 16:17:20|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631031450000|2021-09-07 16:17:30|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631031460000|2021-09-07 16:17:40|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631031470000|2021-09-07 16:17:50|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631031480000|2021-09-07 16:18:00|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631031490000|2021-09-07 16:18:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631031500000|2021-09-07 16:18:20|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631031510000|2021-09-07 16:18:30|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631031530000|2021-09-07 16:18:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631031550000|2021-09-07 16:19:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631031560000|2021-09-07 16:19:20|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631031570000|2021-09-07 16:19:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631031580000|2021-09-07 16:19:40|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631031590000|2021-09-07 16:19:50|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631031610000|2021-09-07 16:20:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631031620000|2021-09-07 16:20:20|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631031630000|2021-09-07 16:20:30|5.06|4.26|5.06|4.26|5.07|4.27|5.06|4.26|0
1631031640000|2021-09-07 16:20:40|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631031650000|2021-09-07 16:20:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631031660000|2021-09-07 16:21:00|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631031680000|2021-09-07 16:21:20|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631031690000|2021-09-07 16:21:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631031700000|2021-09-07 16:21:40|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631031710000|2021-09-07 16:21:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631031730000|2021-09-07 16:22:10|5.06|4.26|5.07|4.27|5.07|4.27|5.04|4.24|0
1631031740000|2021-09-07 16:22:20|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1631031750000|2021-09-07 16:22:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631031770000|2021-09-07 16:22:50|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631031780000|2021-09-07 16:23:00|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1631031790000|2021-09-07 16:23:10|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631031800000|2021-09-07 16:23:20|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631031810000|2021-09-07 16:23:30|5.03|4.23|5.06|4.26|5.06|4.26|5.03|4.23|0
1631031820000|2021-09-07 16:23:40|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631031830000|2021-09-07 16:23:50|5.1|4.3|5.1|4.3|5.1|4.3|5.09|4.29|0
1631031840000|2021-09-07 16:24:00|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631031850000|2021-09-07 16:24:10|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631031860000|2021-09-07 16:24:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631031930000|2021-09-07 16:25:30|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631031940000|2021-09-07 16:25:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631031950000|2021-09-07 16:25:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631031960000|2021-09-07 16:26:00|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631031970000|2021-09-07 16:26:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631031980000|2021-09-07 16:26:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631031990000|2021-09-07 16:26:30|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1631032000000|2021-09-07 16:26:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631032010000|2021-09-07 16:26:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631032020000|2021-09-07 16:27:00|5.07|4.27|5.07|4.27|5.07|4.27|5.05|4.25|0
1631032030000|2021-09-07 16:27:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631032040000|2021-09-07 16:27:20|5.07|4.27|5.07|4.27|5.07|4.27|5.05|4.25|0
1631032050000|2021-09-07 16:27:30|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631032070000|2021-09-07 16:27:50|5.05|4.25|5.05|4.25|5.05|4.25|5.04|4.24|0
1631032080000|2021-09-07 16:28:00|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631032100000|2021-09-07 16:28:20|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631032120000|2021-09-07 16:28:40|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631032130000|2021-09-07 16:28:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631032140000|2021-09-07 16:29:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631032150000|2021-09-07 16:29:10|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1631032160000|2021-09-07 16:29:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631032170000|2021-09-07 16:29:30|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631032180000|2021-09-07 16:29:40|5.03|4.23|5.04|4.24|5.04|4.24|5.02|4.22|0
1631032190000|2021-09-07 16:29:50|5.02|4.22|4.99|4.19|5.02|4.22|4.99|4.19|0
1631032210000|2021-09-07 16:30:10|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631032220000|2021-09-07 16:30:20|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631032240000|2021-09-07 16:30:40|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631032250000|2021-09-07 16:30:50|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631032260000|2021-09-07 16:31:00|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032270000|2021-09-07 16:31:10|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631032280000|2021-09-07 16:31:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631032290000|2021-09-07 16:31:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032300000|2021-09-07 16:31:40|5.01|4.21|5.01|4.21|5.01|4.21|4.99|4.19|0
1631032310000|2021-09-07 16:31:50|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032320000|2021-09-07 16:32:00|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631032330000|2021-09-07 16:32:10|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631032360000|2021-09-07 16:32:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631032370000|2021-09-07 16:32:50|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032380000|2021-09-07 16:33:00|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631032410000|2021-09-07 16:33:30|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631032430000|2021-09-07 16:33:50|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631032440000|2021-09-07 16:34:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631032460000|2021-09-07 16:34:20|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631032470000|2021-09-07 16:34:30|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631032490000|2021-09-07 16:34:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032500000|2021-09-07 16:35:00|4.99|4.19|4.96|4.16|4.99|4.19|4.96|4.16|0
1631032520000|2021-09-07 16:35:20|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631032530000|2021-09-07 16:35:30|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631032540000|2021-09-07 16:35:40|4.97|4.17|4.96|4.16|4.97|4.17|4.96|4.16|0
1631032550000|2021-09-07 16:35:50|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631032570000|2021-09-07 16:36:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631032580000|2021-09-07 16:36:20|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631032590000|2021-09-07 16:36:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032600000|2021-09-07 16:36:40|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631032610000|2021-09-07 16:36:50|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631032620000|2021-09-07 16:37:00|4.97|4.17|4.96|4.16|4.97|4.17|4.96|4.16|0
1631032630000|2021-09-07 16:37:10|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631032640000|2021-09-07 16:37:20|4.96|4.16|4.97|4.17|4.97|4.17|4.96|4.16|0
1631032660000|2021-09-07 16:37:40|4.99|4.19|4.99|4.19|4.99|4.19|4.97|4.17|0
1631032670000|2021-09-07 16:37:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032690000|2021-09-07 16:38:10|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631032700000|2021-09-07 16:38:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032710000|2021-09-07 16:38:30|4.97|4.17|4.99|4.19|4.99|4.19|4.97|4.17|0
1631032740000|2021-09-07 16:39:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032760000|2021-09-07 16:39:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631032770000|2021-09-07 16:39:30|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631032780000|2021-09-07 16:39:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631032790000|2021-09-07 16:39:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631032800000|2021-09-07 16:40:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631032810000|2021-09-07 16:40:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631032820000|2021-09-07 16:40:20|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032830000|2021-09-07 16:40:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032840000|2021-09-07 16:40:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032850000|2021-09-07 16:40:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631032860000|2021-09-07 16:41:00|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631032880000|2021-09-07 16:41:20|5|4.2|5|4.2|5|4.2|5|4.2|0
1631032890000|2021-09-07 16:41:30|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631032900000|2021-09-07 16:41:40|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631032910000|2021-09-07 16:41:50|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631032920000|2021-09-07 16:42:00|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631032930000|2021-09-07 16:42:10|4.94|4.14|4.96|4.16|4.96|4.16|4.94|4.14|0
1631032940000|2021-09-07 16:42:20|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1631032950000|2021-09-07 16:42:30|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631032960000|2021-09-07 16:42:40|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631032970000|2021-09-07 16:42:50|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1631032980000|2021-09-07 16:43:00|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631032990000|2021-09-07 16:43:10|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631033010000|2021-09-07 16:43:30|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631033030000|2021-09-07 16:43:50|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631033050000|2021-09-07 16:44:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631033060000|2021-09-07 16:44:20|4.91|4.11|4.91|4.11|4.93|4.13|4.91|4.11|0
1631033090000|2021-09-07 16:44:50|4.9|4.1|4.91|4.11|4.91|4.11|4.9|4.1|0
1631033100000|2021-09-07 16:45:00|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631033110000|2021-09-07 16:45:10|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631033120000|2021-09-07 16:45:20|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631033130000|2021-09-07 16:45:30|4.84|4.04|4.81|4.01|4.84|4.04|4.81|4.01|0
1631033150000|2021-09-07 16:45:50|4.82|4.02|4.84|4.04|4.84|4.04|4.82|4.02|0
1631033160000|2021-09-07 16:46:00|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631033170000|2021-09-07 16:46:10|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631033190000|2021-09-07 16:46:30|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631033200000|2021-09-07 16:46:40|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631033240000|2021-09-07 16:47:20|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631033250000|2021-09-07 16:47:30|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631033260000|2021-09-07 16:47:40|4.79|3.99|4.79|3.99|4.81|4.01|4.79|3.99|0
1631033270000|2021-09-07 16:47:50|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033280000|2021-09-07 16:48:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1631033290000|2021-09-07 16:48:10|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631033330000|2021-09-07 16:48:50|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033340000|2021-09-07 16:49:00|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033350000|2021-09-07 16:49:10|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631033360000|2021-09-07 16:49:20|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631033370000|2021-09-07 16:49:30|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631033380000|2021-09-07 16:49:40|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033390000|2021-09-07 16:49:50|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033400000|2021-09-07 16:50:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1631033410000|2021-09-07 16:50:10|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631033420000|2021-09-07 16:50:20|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033430000|2021-09-07 16:50:30|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631033440000|2021-09-07 16:50:40|4.78|3.98|4.81|4.01|4.81|4.01|4.78|3.98|0
1631033450000|2021-09-07 16:50:50|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631033460000|2021-09-07 16:51:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1631033470000|2021-09-07 16:51:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033480000|2021-09-07 16:51:20|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033500000|2021-09-07 16:51:40|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033510000|2021-09-07 16:51:50|4.78|3.98|4.76|3.96|4.78|3.98|4.76|3.96|0
1631033520000|2021-09-07 16:52:00|4.78|3.98|4.76|3.96|4.78|3.98|4.76|3.96|0
1631033530000|2021-09-07 16:52:10|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033540000|2021-09-07 16:52:20|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033550000|2021-09-07 16:52:30|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631033560000|2021-09-07 16:52:40|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033570000|2021-09-07 16:52:50|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033580000|2021-09-07 16:53:00|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631033590000|2021-09-07 16:53:10|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631033600000|2021-09-07 16:53:20|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033610000|2021-09-07 16:53:30|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033630000|2021-09-07 16:53:50|4.79|3.99|4.8|4|4.8|4|4.79|3.99|0
1631033640000|2021-09-07 16:54:00|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033650000|2021-09-07 16:54:10|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033660000|2021-09-07 16:54:20|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631033670000|2021-09-07 16:54:30|4.79|3.99|4.79|3.99|4.79|3.99|4.78|3.98|0
1631033680000|2021-09-07 16:54:40|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033700000|2021-09-07 16:55:00|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033710000|2021-09-07 16:55:10|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631033740000|2021-09-07 16:55:40|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631033760000|2021-09-07 16:56:00|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631033770000|2021-09-07 16:56:10|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631033780000|2021-09-07 16:56:20|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631033790000|2021-09-07 16:56:30|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631033810000|2021-09-07 16:56:50|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631033820000|2021-09-07 16:57:00|4.76|3.96|4.75|3.95|4.76|3.96|4.75|3.95|0
1631033830000|2021-09-07 16:57:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033840000|2021-09-07 16:57:20|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631033850000|2021-09-07 16:57:30|4.73|3.93|4.75|3.95|4.75|3.95|4.73|3.93|0
1631033870000|2021-09-07 16:57:50|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033890000|2021-09-07 16:58:10|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631033910000|2021-09-07 16:58:30|4.76|3.96|4.74|3.94|4.76|3.96|4.74|3.94|0
1631033920000|2021-09-07 16:58:40|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631033940000|2021-09-07 16:59:00|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1631033960000|2021-09-07 16:59:20|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631033980000|2021-09-07 16:59:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631033990000|2021-09-07 16:59:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631034000000|2021-09-07 17:00:00|4.84|4.04|4.67|3.87|4.84|4.04|4.66|3.86|0
1631034010000|2021-09-07 17:00:10|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631034040000|2021-09-07 17:00:40|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631034060000|2021-09-07 17:01:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631034080000|2021-09-07 17:01:20|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631034090000|2021-09-07 17:01:30|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631034100000|2021-09-07 17:01:40|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631034120000|2021-09-07 17:02:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631034160000|2021-09-07 17:02:40|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631034170000|2021-09-07 17:02:50|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631034190000|2021-09-07 17:03:10|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631034200000|2021-09-07 17:03:20|4.46|3.66|4.44|3.64|4.46|3.66|4.44|3.64|0
1631034210000|2021-09-07 17:03:30|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631034220000|2021-09-07 17:03:40|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631034230000|2021-09-07 17:03:50|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631034240000|2021-09-07 17:04:00|4.53|3.73|4.51|3.71|4.53|3.73|4.49|3.69|0
1631034250000|2021-09-07 17:04:10|4.49|3.69|4.51|3.71|4.51|3.71|4.49|3.69|0
1631034260000|2021-09-07 17:04:20|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631034270000|2021-09-07 17:04:30|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631034280000|2021-09-07 17:04:40|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631034290000|2021-09-07 17:04:50|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631034300000|2021-09-07 17:05:00|4.56|3.76|4.57|3.77|4.57|3.77|4.55|3.75|0
1631034310000|2021-09-07 17:05:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631034350000|2021-09-07 17:05:50|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631034370000|2021-09-07 17:06:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631034380000|2021-09-07 17:06:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631034390000|2021-09-07 17:06:30|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631034410000|2021-09-07 17:06:50|4.53|3.73|4.52|3.72|4.53|3.73|4.52|3.72|0
1631034420000|2021-09-07 17:07:00|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631034430000|2021-09-07 17:07:10|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631034460000|2021-09-07 17:07:40|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631034470000|2021-09-07 17:07:50|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631034490000|2021-09-07 17:08:10|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631034520000|2021-09-07 17:08:40|4.48|3.68|4.46|3.66|4.48|3.68|4.46|3.66|0
1631034530000|2021-09-07 17:08:50|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631034540000|2021-09-07 17:09:00|4.49|3.69|4.5|3.7|4.5|3.7|4.49|3.69|0
1631034550000|2021-09-07 17:09:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631034560000|2021-09-07 17:09:20|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631034570000|2021-09-07 17:09:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631034650000|2021-09-07 17:10:50|4.5|3.7|4.49|3.69|4.5|3.7|4.49|3.69|0
1631034690000|2021-09-07 17:11:30|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631034710000|2021-09-07 17:11:50|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631034720000|2021-09-07 17:12:00|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631034790000|2021-09-07 17:13:10|4.48|3.68|4.46|3.66|4.48|3.68|4.46|3.66|0
1631034800000|2021-09-07 17:13:20|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631034820000|2021-09-07 17:13:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631034830000|2021-09-07 17:13:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631034860000|2021-09-07 17:14:20|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1631034870000|2021-09-07 17:14:30|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631034880000|2021-09-07 17:14:40|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631034890000|2021-09-07 17:14:50|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631034900000|2021-09-07 17:15:00|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1631034910000|2021-09-07 17:15:10|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1631034920000|2021-09-07 17:15:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631034950000|2021-09-07 17:15:50|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631034960000|2021-09-07 17:16:00|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631034970000|2021-09-07 17:16:10|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035000000|2021-09-07 17:16:40|4.43|3.63|4.43|3.63|4.43|3.63|4.42|3.62|0
1631035020000|2021-09-07 17:17:00|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631035030000|2021-09-07 17:17:10|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631035060000|2021-09-07 17:17:40|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631035070000|2021-09-07 17:17:50|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631035080000|2021-09-07 17:18:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035100000|2021-09-07 17:18:20|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631035110000|2021-09-07 17:18:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631035150000|2021-09-07 17:19:10|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035160000|2021-09-07 17:19:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631035230000|2021-09-07 17:20:30|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631035240000|2021-09-07 17:20:40|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631035250000|2021-09-07 17:20:50|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035260000|2021-09-07 17:21:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631035270000|2021-09-07 17:21:10|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035280000|2021-09-07 17:21:20|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631035290000|2021-09-07 17:21:30|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631035310000|2021-09-07 17:21:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631035320000|2021-09-07 17:22:00|4.44|3.64|4.44|3.64|4.44|3.64|4.43|3.63|0
1631035350000|2021-09-07 17:22:30|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631035370000|2021-09-07 17:22:50|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631035470000|2021-09-07 17:24:30|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631035480000|2021-09-07 17:24:40|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631035490000|2021-09-07 17:24:50|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631035500000|2021-09-07 17:25:00|4.45|3.65|4.45|3.65|4.47|3.67|4.45|3.65|0
1631035510000|2021-09-07 17:25:10|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631035530000|2021-09-07 17:25:30|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631035540000|2021-09-07 17:25:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631035580000|2021-09-07 17:26:20|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631035600000|2021-09-07 17:26:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631035620000|2021-09-07 17:27:00|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631035660000|2021-09-07 17:27:40|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631035680000|2021-09-07 17:28:00|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631035690000|2021-09-07 17:28:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631035710000|2021-09-07 17:28:30|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631035750000|2021-09-07 17:29:10|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631035760000|2021-09-07 17:29:20|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631035780000|2021-09-07 17:29:40|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631035800000|2021-09-07 17:30:00|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631035810000|2021-09-07 17:30:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631035820000|2021-09-07 17:30:20|4.5|3.7|4.49|3.69|4.5|3.7|4.49|3.69|0
1631035840000|2021-09-07 17:30:40|4.48|3.68|4.48|3.68|4.49|3.69|4.48|3.68|0
1631035850000|2021-09-07 17:30:50|4.49|3.69|4.49|3.69|4.49|3.69|4.48|3.68|0
1631035860000|2021-09-07 17:31:00|4.48|3.68|4.46|3.66|4.48|3.68|4.46|3.66|0
1631035870000|2021-09-07 17:31:10|4.45|3.65|4.44|3.64|4.45|3.65|4.44|3.64|0
1631035880000|2021-09-07 17:31:20|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631035910000|2021-09-07 17:31:50|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631035920000|2021-09-07 17:32:00|4.46|3.66|4.46|3.66|4.46|3.66|4.45|3.65|0
1631035930000|2021-09-07 17:32:10|4.48|3.68|4.46|3.66|4.48|3.68|4.46|3.66|0
1631035940000|2021-09-07 17:32:20|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1631035970000|2021-09-07 17:32:50|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631035990000|2021-09-07 17:33:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631036000000|2021-09-07 17:33:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631036040000|2021-09-07 17:34:00|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631036050000|2021-09-07 17:34:10|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631036060000|2021-09-07 17:34:20|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631036080000|2021-09-07 17:34:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631036100000|2021-09-07 17:35:00|4.43|3.63|4.46|3.66|4.46|3.66|4.43|3.63|0
1631036120000|2021-09-07 17:35:20|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1631036130000|2021-09-07 17:35:30|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631036170000|2021-09-07 17:36:10|4.47|3.67|4.49|3.69|4.49|3.69|4.47|3.67|0
1631036180000|2021-09-07 17:36:20|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631036190000|2021-09-07 17:36:30|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631036200000|2021-09-07 17:36:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631036260000|2021-09-07 17:37:40|4.46|3.66|4.44|3.64|4.46|3.66|4.44|3.64|0
1631036280000|2021-09-07 17:38:00|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631036300000|2021-09-07 17:38:20|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631036360000|2021-09-07 17:39:20|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631036380000|2021-09-07 17:39:40|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036440000|2021-09-07 17:40:40|4.39|3.59|4.39|3.59|4.4|3.6|4.39|3.59|0
1631036490000|2021-09-07 17:41:30|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036500000|2021-09-07 17:41:40|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631036510000|2021-09-07 17:41:50|4.4|3.6|4.39|3.59|4.4|3.6|4.39|3.59|0
1631036520000|2021-09-07 17:42:00|4.38|3.58|4.39|3.59|4.39|3.59|4.38|3.58|0
1631036580000|2021-09-07 17:43:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036600000|2021-09-07 17:43:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631036610000|2021-09-07 17:43:30|4.43|3.63|4.41|3.61|4.43|3.63|4.41|3.61|0
1631036630000|2021-09-07 17:43:50|4.4|3.6|4.41|3.61|4.41|3.61|4.4|3.6|0
1631036650000|2021-09-07 17:44:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631036660000|2021-09-07 17:44:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631036670000|2021-09-07 17:44:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631036690000|2021-09-07 17:44:50|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631036700000|2021-09-07 17:45:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036710000|2021-09-07 17:45:10|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631036730000|2021-09-07 17:45:30|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036760000|2021-09-07 17:46:00|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631036780000|2021-09-07 17:46:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036790000|2021-09-07 17:46:30|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631036890000|2021-09-07 17:48:10|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631036900000|2021-09-07 17:48:20|4.39|3.59|4.4|3.6|4.4|3.6|4.39|3.59|0
1631036970000|2021-09-07 17:49:30|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631037000000|2021-09-07 17:50:00|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631037010000|2021-09-07 17:50:10|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631037040000|2021-09-07 17:50:40|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631037060000|2021-09-07 17:51:00|4.38|3.58|4.4|3.6|4.4|3.6|4.38|3.58|0
1631037070000|2021-09-07 17:51:10|4.38|3.58|4.4|3.6|4.4|3.6|4.38|3.58|0
1631037110000|2021-09-07 17:51:50|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631037120000|2021-09-07 17:52:00|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631037140000|2021-09-07 17:52:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631037150000|2021-09-07 17:52:30|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037160000|2021-09-07 17:52:40|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037170000|2021-09-07 17:52:50|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037220000|2021-09-07 17:53:40|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631037230000|2021-09-07 17:53:50|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037240000|2021-09-07 17:54:00|4.37|3.57|4.38|3.58|4.38|3.58|4.37|3.57|0
1631037250000|2021-09-07 17:54:10|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037270000|2021-09-07 17:54:30|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631037320000|2021-09-07 17:55:20|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037330000|2021-09-07 17:55:30|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037350000|2021-09-07 17:55:50|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037380000|2021-09-07 17:56:20|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037400000|2021-09-07 17:56:40|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037420000|2021-09-07 17:57:00|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037450000|2021-09-07 17:57:30|4.37|3.57|4.38|3.58|4.38|3.58|4.37|3.57|0
1631037490000|2021-09-07 17:58:10|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631037500000|2021-09-07 17:58:20|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631037510000|2021-09-07 17:58:30|4.35|3.55|4.37|3.57|4.37|3.57|4.35|3.55|0
1631037520000|2021-09-07 17:58:40|4.35|3.55|4.35|3.55|4.37|3.57|4.35|3.55|0
1631037530000|2021-09-07 17:58:50|4.37|3.57|4.36|3.56|4.37|3.57|4.36|3.56|0
1631037570000|2021-09-07 17:59:30|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631037580000|2021-09-07 17:59:40|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631037590000|2021-09-07 17:59:50|4.38|3.58|4.39|3.59|4.39|3.59|4.38|3.58|0
1631037600000|2021-09-07 18:00:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631037610000|2021-09-07 18:00:10|4.42|3.62|4.42|3.62|4.43|3.63|4.42|3.62|0
1631037620000|2021-09-07 18:00:20|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631037630000|2021-09-07 18:00:30|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631037640000|2021-09-07 18:00:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631037660000|2021-09-07 18:01:00|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631037680000|2021-09-07 18:01:20|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631037690000|2021-09-07 18:01:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631037700000|2021-09-07 18:01:40|4.44|3.64|4.4|3.6|4.44|3.64|4.4|3.6|0
1631037710000|2021-09-07 18:01:50|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1631037720000|2021-09-07 18:02:00|4.44|3.64|4.43|3.63|4.44|3.64|4.43|3.63|0
1631037730000|2021-09-07 18:02:10|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631037740000|2021-09-07 18:02:20|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631037750000|2021-09-07 18:02:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631037780000|2021-09-07 18:03:00|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631037800000|2021-09-07 18:03:20|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631037810000|2021-09-07 18:03:30|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631037840000|2021-09-07 18:04:00|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631037870000|2021-09-07 18:04:30|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631037920000|2021-09-07 18:05:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631037950000|2021-09-07 18:05:50|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631037960000|2021-09-07 18:06:00|4.48|3.68|4.51|3.71|4.51|3.71|4.48|3.68|0
1631037970000|2021-09-07 18:06:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631037980000|2021-09-07 18:06:20|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631037990000|2021-09-07 18:06:30|4.55|3.75|4.52|3.72|4.55|3.75|4.52|3.72|0
1631038000000|2021-09-07 18:06:40|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631038010000|2021-09-07 18:06:50|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631038030000|2021-09-07 18:07:10|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631038050000|2021-09-07 18:07:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631038100000|2021-09-07 18:08:20|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631038110000|2021-09-07 18:08:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631038150000|2021-09-07 18:09:10|4.5|3.7|4.52|3.72|4.52|3.72|4.5|3.7|0
1631038170000|2021-09-07 18:09:30|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631038190000|2021-09-07 18:09:50|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631038200000|2021-09-07 18:10:00|4.48|3.68|4.46|3.66|4.48|3.68|4.46|3.66|0
1631038210000|2021-09-07 18:10:10|4.45|3.65|4.44|3.64|4.45|3.65|4.44|3.64|0
1631038220000|2021-09-07 18:10:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631038250000|2021-09-07 18:10:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631038280000|2021-09-07 18:11:20|4.45|3.65|4.44|3.64|4.45|3.65|4.44|3.64|0
1631038300000|2021-09-07 18:11:40|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631038310000|2021-09-07 18:11:50|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631038320000|2021-09-07 18:12:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631038330000|2021-09-07 18:12:10|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631038360000|2021-09-07 18:12:40|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631038370000|2021-09-07 18:12:50|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631038380000|2021-09-07 18:13:00|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631038390000|2021-09-07 18:13:10|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631038400000|2021-09-07 18:13:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631038420000|2021-09-07 18:13:40|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631038430000|2021-09-07 18:13:50|4.38|3.58|4.39|3.59|4.39|3.59|4.38|3.58|0
1631038470000|2021-09-07 18:14:30|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631038500000|2021-09-07 18:15:00|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631038520000|2021-09-07 18:15:20|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631038530000|2021-09-07 18:15:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631038550000|2021-09-07 18:15:50|4.45|3.65|4.49|3.69|4.5|3.7|4.45|3.65|0
1631038560000|2021-09-07 18:16:00|4.5|3.7|4.49|3.69|4.5|3.7|4.48|3.68|0
1631038570000|2021-09-07 18:16:10|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631038580000|2021-09-07 18:16:20|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631038590000|2021-09-07 18:16:30|4.5|3.7|4.48|3.68|4.5|3.7|4.47|3.67|0
1631038610000|2021-09-07 18:16:50|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631038620000|2021-09-07 18:17:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631038630000|2021-09-07 18:17:10|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631038640000|2021-09-07 18:17:20|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631038650000|2021-09-07 18:17:30|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631038670000|2021-09-07 18:17:50|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631038680000|2021-09-07 18:18:00|4.5|3.7|4.47|3.67|4.5|3.7|4.47|3.67|0
1631038710000|2021-09-07 18:18:30|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631038730000|2021-09-07 18:18:50|4.5|3.7|4.51|3.71|4.51|3.71|4.5|3.7|0
1631038740000|2021-09-07 18:19:00|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631038750000|2021-09-07 18:19:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631038760000|2021-09-07 18:19:20|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631038780000|2021-09-07 18:19:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631038790000|2021-09-07 18:19:50|4.52|3.72|4.55|3.75|4.55|3.75|4.52|3.72|0
1631038810000|2021-09-07 18:20:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631038820000|2021-09-07 18:20:20|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631038830000|2021-09-07 18:20:30|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631038850000|2021-09-07 18:20:50|4.56|3.76|4.59|3.79|4.59|3.79|4.56|3.76|0
1631038860000|2021-09-07 18:21:00|4.58|3.78|4.58|3.78|4.59|3.79|4.58|3.78|0
1631038870000|2021-09-07 18:21:10|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631038890000|2021-09-07 18:21:30|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631038900000|2021-09-07 18:21:40|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631038910000|2021-09-07 18:21:50|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631038920000|2021-09-07 18:22:00|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631038930000|2021-09-07 18:22:10|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631038940000|2021-09-07 18:22:20|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631038950000|2021-09-07 18:22:30|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631038960000|2021-09-07 18:22:40|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631038970000|2021-09-07 18:22:50|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631038980000|2021-09-07 18:23:00|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631038990000|2021-09-07 18:23:10|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631039000000|2021-09-07 18:23:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631039010000|2021-09-07 18:23:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039020000|2021-09-07 18:23:40|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631039030000|2021-09-07 18:23:50|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631039040000|2021-09-07 18:24:00|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631039050000|2021-09-07 18:24:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039060000|2021-09-07 18:24:20|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631039070000|2021-09-07 18:24:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039080000|2021-09-07 18:24:40|4.57|3.77|4.57|3.77|4.57|3.77|4.56|3.76|0
1631039090000|2021-09-07 18:24:50|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039110000|2021-09-07 18:25:10|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631039130000|2021-09-07 18:25:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039150000|2021-09-07 18:25:50|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631039160000|2021-09-07 18:26:00|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039170000|2021-09-07 18:26:10|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631039180000|2021-09-07 18:26:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631039190000|2021-09-07 18:26:30|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039200000|2021-09-07 18:26:40|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631039210000|2021-09-07 18:26:50|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631039230000|2021-09-07 18:27:10|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039250000|2021-09-07 18:27:30|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631039260000|2021-09-07 18:27:40|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039270000|2021-09-07 18:27:50|4.61|3.81|4.6|3.8|4.61|3.81|4.6|3.8|0
1631039280000|2021-09-07 18:28:00|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631039290000|2021-09-07 18:28:10|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039310000|2021-09-07 18:28:30|4.58|3.78|4.6|3.8|4.6|3.8|4.58|3.78|0
1631039340000|2021-09-07 18:29:00|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631039350000|2021-09-07 18:29:10|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631039360000|2021-09-07 18:29:20|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039380000|2021-09-07 18:29:40|4.61|3.81|4.6|3.8|4.61|3.81|4.6|3.8|0
1631039390000|2021-09-07 18:29:50|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631039400000|2021-09-07 18:30:00|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631039410000|2021-09-07 18:30:10|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631039420000|2021-09-07 18:30:20|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631039450000|2021-09-07 18:30:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631039460000|2021-09-07 18:31:00|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631039470000|2021-09-07 18:31:10|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631039490000|2021-09-07 18:31:30|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631039500000|2021-09-07 18:31:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631039510000|2021-09-07 18:31:50|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631039520000|2021-09-07 18:32:00|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631039540000|2021-09-07 18:32:20|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631039560000|2021-09-07 18:32:40|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631039570000|2021-09-07 18:32:50|4.63|3.83|4.61|3.81|4.63|3.83|4.61|3.81|0
1631039580000|2021-09-07 18:33:00|4.6|3.8|4.6|3.8|4.61|3.81|4.6|3.8|0
1631039590000|2021-09-07 18:33:10|4.58|3.78|4.55|3.75|4.58|3.78|4.55|3.75|0
1631039600000|2021-09-07 18:33:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631039610000|2021-09-07 18:33:30|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631039620000|2021-09-07 18:33:40|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631039630000|2021-09-07 18:33:50|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631039640000|2021-09-07 18:34:00|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631039650000|2021-09-07 18:34:10|4.54|3.74|4.54|3.74|4.55|3.75|4.54|3.74|0
1631039660000|2021-09-07 18:34:20|4.53|3.73|4.53|3.73|4.53|3.73|4.51|3.71|0
1631039670000|2021-09-07 18:34:30|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631039680000|2021-09-07 18:34:40|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631039710000|2021-09-07 18:35:10|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1631039720000|2021-09-07 18:35:20|4.54|3.74|4.57|3.77|4.57|3.77|4.54|3.74|0
1631039750000|2021-09-07 18:35:50|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631039760000|2021-09-07 18:36:00|4.54|3.74|4.57|3.77|4.57|3.77|4.54|3.74|0
1631039780000|2021-09-07 18:36:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631039800000|2021-09-07 18:36:40|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631039810000|2021-09-07 18:36:50|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631039840000|2021-09-07 18:37:20|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631039860000|2021-09-07 18:37:40|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631039870000|2021-09-07 18:37:50|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631039880000|2021-09-07 18:38:00|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631039890000|2021-09-07 18:38:10|4.47|3.67|4.52|3.72|4.52|3.72|4.47|3.67|0
1631039900000|2021-09-07 18:38:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631039910000|2021-09-07 18:38:30|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631039920000|2021-09-07 18:38:40|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631039940000|2021-09-07 18:39:00|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631039950000|2021-09-07 18:39:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631039960000|2021-09-07 18:39:20|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631039970000|2021-09-07 18:39:30|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631039980000|2021-09-07 18:39:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631039990000|2021-09-07 18:39:50|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631040000000|2021-09-07 18:40:00|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631040010000|2021-09-07 18:40:10|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631040020000|2021-09-07 18:40:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040030000|2021-09-07 18:40:30|4.52|3.72|4.51|3.71|4.52|3.72|4.5|3.7|0
1631040040000|2021-09-07 18:40:40|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631040060000|2021-09-07 18:41:00|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040070000|2021-09-07 18:41:10|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040080000|2021-09-07 18:41:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040090000|2021-09-07 18:41:30|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631040100000|2021-09-07 18:41:40|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631040110000|2021-09-07 18:41:50|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631040120000|2021-09-07 18:42:00|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631040130000|2021-09-07 18:42:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631040140000|2021-09-07 18:42:20|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631040150000|2021-09-07 18:42:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040160000|2021-09-07 18:42:40|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631040180000|2021-09-07 18:43:00|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631040190000|2021-09-07 18:43:10|4.56|3.76|4.55|3.75|4.56|3.76|4.53|3.73|0
1631040220000|2021-09-07 18:43:40|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040230000|2021-09-07 18:43:50|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040250000|2021-09-07 18:44:10|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631040260000|2021-09-07 18:44:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040270000|2021-09-07 18:44:30|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631040280000|2021-09-07 18:44:40|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631040300000|2021-09-07 18:45:00|4.53|3.73|4.53|3.73|4.55|3.75|4.53|3.73|0
1631040320000|2021-09-07 18:45:20|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631040330000|2021-09-07 18:45:30|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631040340000|2021-09-07 18:45:40|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631040350000|2021-09-07 18:45:50|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040360000|2021-09-07 18:46:00|4.56|3.76|4.59|3.79|4.59|3.79|4.56|3.76|0
1631040370000|2021-09-07 18:46:10|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631040380000|2021-09-07 18:46:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040400000|2021-09-07 18:46:40|4.53|3.73|4.54|3.74|4.54|3.74|4.53|3.73|0
1631040410000|2021-09-07 18:46:50|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040430000|2021-09-07 18:47:10|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631040440000|2021-09-07 18:47:20|4.6|3.8|4.57|3.77|4.6|3.8|4.57|3.77|0
1631040450000|2021-09-07 18:47:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040470000|2021-09-07 18:47:50|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631040480000|2021-09-07 18:48:00|4.57|3.77|4.54|3.74|4.57|3.77|4.54|3.74|0
1631040490000|2021-09-07 18:48:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631040500000|2021-09-07 18:48:20|4.54|3.74|4.57|3.77|4.57|3.77|4.54|3.74|0
1631040510000|2021-09-07 18:48:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040550000|2021-09-07 18:49:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040560000|2021-09-07 18:49:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040580000|2021-09-07 18:49:40|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631040600000|2021-09-07 18:50:00|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631040610000|2021-09-07 18:50:10|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631040620000|2021-09-07 18:50:20|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631040630000|2021-09-07 18:50:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631040640000|2021-09-07 18:50:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040660000|2021-09-07 18:51:00|4.56|3.76|4.56|3.76|4.57|3.77|4.56|3.76|0
1631040670000|2021-09-07 18:51:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040680000|2021-09-07 18:51:20|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631040690000|2021-09-07 18:51:30|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040700000|2021-09-07 18:51:40|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631040720000|2021-09-07 18:52:00|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040730000|2021-09-07 18:52:10|4.55|3.75|4.55|3.75|4.57|3.77|4.55|3.75|0
1631040740000|2021-09-07 18:52:20|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631040750000|2021-09-07 18:52:30|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040760000|2021-09-07 18:52:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040770000|2021-09-07 18:52:50|4.55|3.75|4.55|3.75|4.55|3.75|4.54|3.74|0
1631040790000|2021-09-07 18:53:10|4.54|3.74|4.57|3.77|4.57|3.77|4.54|3.74|0
1631040800000|2021-09-07 18:53:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631040820000|2021-09-07 18:53:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631040830000|2021-09-07 18:53:50|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631040840000|2021-09-07 18:54:00|4.5|3.7|4.51|3.71|4.51|3.71|4.5|3.7|0
1631040850000|2021-09-07 18:54:10|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631040860000|2021-09-07 18:54:20|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631040870000|2021-09-07 18:54:30|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631040890000|2021-09-07 18:54:50|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631040900000|2021-09-07 18:55:00|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631040920000|2021-09-07 18:55:20|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631040940000|2021-09-07 18:55:40|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1631040950000|2021-09-07 18:55:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631040960000|2021-09-07 18:56:00|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631040970000|2021-09-07 18:56:10|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631040980000|2021-09-07 18:56:20|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631040990000|2021-09-07 18:56:30|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041000000|2021-09-07 18:56:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041010000|2021-09-07 18:56:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041030000|2021-09-07 18:57:10|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041040000|2021-09-07 18:57:20|4.46|3.66|4.44|3.64|4.46|3.66|4.44|3.64|0
1631041050000|2021-09-07 18:57:30|4.46|3.66|4.46|3.66|4.46|3.66|4.44|3.64|0
1631041060000|2021-09-07 18:57:40|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041070000|2021-09-07 18:57:50|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041080000|2021-09-07 18:58:00|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041090000|2021-09-07 18:58:10|4.44|3.64|4.46|3.66|4.46|3.66|4.44|3.64|0
1631041120000|2021-09-07 18:58:40|4.44|3.64|4.46|3.66|4.46|3.66|4.44|3.64|0
1631041130000|2021-09-07 18:58:50|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041140000|2021-09-07 18:59:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631041180000|2021-09-07 18:59:40|4.48|3.68|4.48|3.68|4.5|3.7|4.48|3.68|0
1631041190000|2021-09-07 18:59:50|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631041200000|2021-09-07 19:00:00|4.48|3.68|4.44|3.64|4.48|3.68|4.44|3.64|0
1631041210000|2021-09-07 19:00:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631041220000|2021-09-07 19:00:20|4.44|3.64|4.47|3.67|4.47|3.67|4.44|3.64|0
1631041230000|2021-09-07 19:00:30|4.45|3.65|4.47|3.67|4.48|3.68|4.45|3.65|0
1631041240000|2021-09-07 19:00:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041250000|2021-09-07 19:00:50|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041260000|2021-09-07 19:01:00|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631041270000|2021-09-07 19:01:10|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041290000|2021-09-07 19:01:30|4.41|3.61|4.43|3.63|4.43|3.63|4.41|3.61|0
1631041300000|2021-09-07 19:01:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041310000|2021-09-07 19:01:50|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041320000|2021-09-07 19:02:00|4.44|3.64|4.44|3.64|4.44|3.64|4.43|3.63|0
1631041330000|2021-09-07 19:02:10|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631041350000|2021-09-07 19:02:30|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631041370000|2021-09-07 19:02:50|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041380000|2021-09-07 19:03:00|4.44|3.64|4.43|3.63|4.44|3.64|4.43|3.63|0
1631041400000|2021-09-07 19:03:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631041430000|2021-09-07 19:03:50|4.4|3.6|4.41|3.61|4.41|3.61|4.4|3.6|0
1631041450000|2021-09-07 19:04:10|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631041460000|2021-09-07 19:04:20|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631041470000|2021-09-07 19:04:30|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631041480000|2021-09-07 19:04:40|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631041490000|2021-09-07 19:04:50|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631041500000|2021-09-07 19:05:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631041520000|2021-09-07 19:05:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631041530000|2021-09-07 19:05:30|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631041540000|2021-09-07 19:05:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041550000|2021-09-07 19:05:50|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1631041560000|2021-09-07 19:06:00|4.45|3.65|4.45|3.65|4.46|3.66|4.45|3.65|0
1631041570000|2021-09-07 19:06:10|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041580000|2021-09-07 19:06:20|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631041590000|2021-09-07 19:06:30|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631041610000|2021-09-07 19:06:50|4.45|3.65|4.42|3.62|4.45|3.65|4.42|3.62|0
1631041620000|2021-09-07 19:07:00|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631041630000|2021-09-07 19:07:10|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631041640000|2021-09-07 19:07:20|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631041650000|2021-09-07 19:07:30|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631041660000|2021-09-07 19:07:40|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631041670000|2021-09-07 19:07:50|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631041680000|2021-09-07 19:08:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631041690000|2021-09-07 19:08:10|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631041700000|2021-09-07 19:08:20|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631041720000|2021-09-07 19:08:40|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041730000|2021-09-07 19:08:50|4.45|3.65|4.45|3.65|4.45|3.65|4.44|3.64|0
1631041740000|2021-09-07 19:09:00|4.46|3.66|4.45|3.65|4.46|3.66|4.45|3.65|0
1631041750000|2021-09-07 19:09:10|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041780000|2021-09-07 19:09:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041790000|2021-09-07 19:09:50|4.46|3.66|4.45|3.65|4.46|3.66|4.45|3.65|0
1631041800000|2021-09-07 19:10:00|4.44|3.64|4.45|3.65|4.45|3.65|4.44|3.64|0
1631041810000|2021-09-07 19:10:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631041820000|2021-09-07 19:10:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041830000|2021-09-07 19:10:30|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041840000|2021-09-07 19:10:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631041850000|2021-09-07 19:10:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041860000|2021-09-07 19:11:00|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631041870000|2021-09-07 19:11:10|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631041880000|2021-09-07 19:11:20|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631041890000|2021-09-07 19:11:30|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041910000|2021-09-07 19:11:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631041920000|2021-09-07 19:12:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631041930000|2021-09-07 19:12:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631041940000|2021-09-07 19:12:20|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631041950000|2021-09-07 19:12:30|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631041960000|2021-09-07 19:12:40|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631041980000|2021-09-07 19:13:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631042010000|2021-09-07 19:13:30|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631042020000|2021-09-07 19:13:40|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631042030000|2021-09-07 19:13:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631042040000|2021-09-07 19:14:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631042050000|2021-09-07 19:14:10|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631042070000|2021-09-07 19:14:30|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631042090000|2021-09-07 19:14:50|4.44|3.64|4.46|3.66|4.46|3.66|4.44|3.64|0
1631042110000|2021-09-07 19:15:10|4.47|3.67|4.43|3.63|4.47|3.67|4.43|3.63|0
1631042120000|2021-09-07 19:15:20|4.44|3.64|4.48|3.68|4.48|3.68|4.44|3.64|0
1631042130000|2021-09-07 19:15:30|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631042140000|2021-09-07 19:15:40|4.47|3.67|4.47|3.67|4.48|3.68|4.47|3.67|0
1631042150000|2021-09-07 19:15:50|4.48|3.68|4.5|3.7|4.5|3.7|4.48|3.68|0
1631042160000|2021-09-07 19:16:00|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631042170000|2021-09-07 19:16:10|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042180000|2021-09-07 19:16:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042190000|2021-09-07 19:16:30|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1631042220000|2021-09-07 19:17:00|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631042240000|2021-09-07 19:17:20|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042250000|2021-09-07 19:17:30|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042260000|2021-09-07 19:17:40|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042270000|2021-09-07 19:17:50|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1631042280000|2021-09-07 19:18:00|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631042290000|2021-09-07 19:18:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042300000|2021-09-07 19:18:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042310000|2021-09-07 19:18:30|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631042320000|2021-09-07 19:18:40|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631042330000|2021-09-07 19:18:50|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631042340000|2021-09-07 19:19:00|4.52|3.72|4.52|3.72|4.54|3.74|4.52|3.72|0
1631042350000|2021-09-07 19:19:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042360000|2021-09-07 19:19:20|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042370000|2021-09-07 19:19:30|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042380000|2021-09-07 19:19:40|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631042390000|2021-09-07 19:19:50|4.5|3.7|4.5|3.7|4.51|3.71|4.5|3.7|0
1631042400000|2021-09-07 19:20:00|4.49|3.69|4.51|3.71|4.51|3.71|4.49|3.69|0
1631042420000|2021-09-07 19:20:20|4.49|3.69|4.51|3.71|4.51|3.71|4.49|3.69|0
1631042430000|2021-09-07 19:20:30|4.52|3.72|4.52|3.72|4.54|3.74|4.52|3.72|0
1631042440000|2021-09-07 19:20:40|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631042460000|2021-09-07 19:21:00|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042470000|2021-09-07 19:21:10|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042480000|2021-09-07 19:21:20|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631042490000|2021-09-07 19:21:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042500000|2021-09-07 19:21:40|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042510000|2021-09-07 19:21:50|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631042520000|2021-09-07 19:22:00|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042530000|2021-09-07 19:22:10|4.53|3.73|4.52|3.72|4.53|3.73|4.52|3.72|0
1631042540000|2021-09-07 19:22:20|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631042560000|2021-09-07 19:22:40|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631042580000|2021-09-07 19:23:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631042590000|2021-09-07 19:23:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042600000|2021-09-07 19:23:20|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631042610000|2021-09-07 19:23:30|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631042630000|2021-09-07 19:23:50|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631042640000|2021-09-07 19:24:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631042650000|2021-09-07 19:24:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042670000|2021-09-07 19:24:30|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631042680000|2021-09-07 19:24:40|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042700000|2021-09-07 19:25:00|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631042710000|2021-09-07 19:25:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631042720000|2021-09-07 19:25:20|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631042730000|2021-09-07 19:25:30|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631042740000|2021-09-07 19:25:40|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631042760000|2021-09-07 19:26:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631042770000|2021-09-07 19:26:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042800000|2021-09-07 19:26:40|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631042820000|2021-09-07 19:27:00|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042850000|2021-09-07 19:27:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631042870000|2021-09-07 19:27:50|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631042880000|2021-09-07 19:28:00|4.56|3.76|4.56|3.76|4.57|3.77|4.56|3.76|0
1631042890000|2021-09-07 19:28:10|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631042900000|2021-09-07 19:28:20|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631042920000|2021-09-07 19:28:40|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631042930000|2021-09-07 19:28:50|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631042950000|2021-09-07 19:29:10|4.57|3.77|4.58|3.78|4.58|3.78|4.57|3.77|0
1631042980000|2021-09-07 19:29:40|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631042990000|2021-09-07 19:29:50|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631043000000|2021-09-07 19:30:00|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631043010000|2021-09-07 19:30:10|4.62|3.82|4.61|3.81|4.62|3.82|4.61|3.81|0
1631043020000|2021-09-07 19:30:20|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631043030000|2021-09-07 19:30:30|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631043050000|2021-09-07 19:30:50|4.6|3.8|4.6|3.8|4.61|3.81|4.6|3.8|0
1631043060000|2021-09-07 19:31:00|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631043070000|2021-09-07 19:31:10|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631043080000|2021-09-07 19:31:20|4.61|3.81|4.62|3.82|4.64|3.84|4.61|3.81|0
1631043090000|2021-09-07 19:31:30|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043100000|2021-09-07 19:31:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631043110000|2021-09-07 19:31:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631043120000|2021-09-07 19:32:00|4.62|3.82|4.65|3.85|4.65|3.85|4.62|3.82|0
1631043130000|2021-09-07 19:32:10|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043140000|2021-09-07 19:32:20|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631043150000|2021-09-07 19:32:30|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043170000|2021-09-07 19:32:50|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043180000|2021-09-07 19:33:00|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043200000|2021-09-07 19:33:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631043210000|2021-09-07 19:33:30|4.65|3.85|4.65|3.85|4.65|3.85|4.64|3.84|0
1631043220000|2021-09-07 19:33:40|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631043230000|2021-09-07 19:33:50|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631043240000|2021-09-07 19:34:00|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631043250000|2021-09-07 19:34:10|4.61|3.81|4.57|3.77|4.61|3.81|4.57|3.77|0
1631043270000|2021-09-07 19:34:30|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631043280000|2021-09-07 19:34:40|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631043290000|2021-09-07 19:34:50|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631043300000|2021-09-07 19:35:00|4.55|3.75|4.54|3.74|4.57|3.77|4.54|3.74|0
1631043310000|2021-09-07 19:35:10|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631043320000|2021-09-07 19:35:20|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631043330000|2021-09-07 19:35:30|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631043340000|2021-09-07 19:35:40|4.58|3.78|4.59|3.79|4.59|3.79|4.58|3.78|0
1631043350000|2021-09-07 19:35:50|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631043360000|2021-09-07 19:36:00|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631043370000|2021-09-07 19:36:10|4.59|3.79|4.61|3.81|4.61|3.81|4.58|3.78|0
1631043380000|2021-09-07 19:36:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631043390000|2021-09-07 19:36:30|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631043400000|2021-09-07 19:36:40|4.59|3.79|4.61|3.81|4.62|3.82|4.59|3.79|0
1631043410000|2021-09-07 19:36:50|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631043420000|2021-09-07 19:37:00|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631043430000|2021-09-07 19:37:10|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631043440000|2021-09-07 19:37:20|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631043450000|2021-09-07 19:37:30|4.65|3.85|4.65|3.85|4.66|3.86|4.65|3.85|0
1631043460000|2021-09-07 19:37:40|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631043470000|2021-09-07 19:37:50|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631043480000|2021-09-07 19:38:00|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631043490000|2021-09-07 19:38:10|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631043500000|2021-09-07 19:38:20|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631043510000|2021-09-07 19:38:30|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631043520000|2021-09-07 19:38:40|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631043530000|2021-09-07 19:38:50|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631043540000|2021-09-07 19:39:00|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631043550000|2021-09-07 19:39:10|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631043560000|2021-09-07 19:39:20|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631043570000|2021-09-07 19:39:30|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631043590000|2021-09-07 19:39:50|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631043660000|2021-09-07 19:41:00|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631043670000|2021-09-07 19:41:10|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631043710000|2021-09-07 19:41:50|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631043720000|2021-09-07 19:42:00|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631043730000|2021-09-07 19:42:10|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631043740000|2021-09-07 19:42:20|4.71|3.91|4.68|3.88|4.71|3.91|4.68|3.88|0
1631043750000|2021-09-07 19:42:30|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631043760000|2021-09-07 19:42:40|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631043770000|2021-09-07 19:42:50|4.67|3.87|4.67|3.87|4.68|3.88|4.67|3.87|0
1631043780000|2021-09-07 19:43:00|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631043810000|2021-09-07 19:43:30|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631043820000|2021-09-07 19:43:40|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631043830000|2021-09-07 19:43:50|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631043840000|2021-09-07 19:44:00|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631043850000|2021-09-07 19:44:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631043860000|2021-09-07 19:44:20|4.66|3.86|4.68|3.88|4.68|3.88|4.66|3.86|0
1631043870000|2021-09-07 19:44:30|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631043880000|2021-09-07 19:44:40|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631043900000|2021-09-07 19:45:00|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631043910000|2021-09-07 19:45:10|4.72|3.92|4.74|3.94|4.74|3.94|4.72|3.92|0
1631043920000|2021-09-07 19:45:20|4.72|3.92|4.71|3.91|4.72|3.92|4.71|3.91|0
1631043930000|2021-09-07 19:45:30|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631043940000|2021-09-07 19:45:40|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631043950000|2021-09-07 19:45:50|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631043960000|2021-09-07 19:46:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631043970000|2021-09-07 19:46:10|4.61|3.81|4.61|3.81|4.63|3.83|4.61|3.81|0
1631043980000|2021-09-07 19:46:20|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631043990000|2021-09-07 19:46:30|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631044000000|2021-09-07 19:46:40|4.63|3.83|4.64|3.84|4.64|3.84|4.63|3.83|0
1631044010000|2021-09-07 19:46:50|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631044020000|2021-09-07 19:47:00|4.67|3.87|4.67|3.87|4.68|3.88|4.67|3.87|0
1631044030000|2021-09-07 19:47:10|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631044040000|2021-09-07 19:47:20|4.71|3.91|4.72|3.92|4.72|3.92|4.7|3.9|0
1631044060000|2021-09-07 19:47:40|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631044070000|2021-09-07 19:47:50|4.74|3.94|4.74|3.94|4.74|3.94|4.72|3.92|0
1631044080000|2021-09-07 19:48:00|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631044090000|2021-09-07 19:48:10|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631044110000|2021-09-07 19:48:30|4.72|3.92|4.71|3.91|4.72|3.92|4.71|3.91|0
1631044120000|2021-09-07 19:48:40|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631044130000|2021-09-07 19:48:50|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1631044140000|2021-09-07 19:49:00|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1631044150000|2021-09-07 19:49:10|4.67|3.87|4.67|3.87|4.68|3.88|4.67|3.87|0
1631044160000|2021-09-07 19:49:20|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631044170000|2021-09-07 19:49:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631044180000|2021-09-07 19:49:40|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1631044190000|2021-09-07 19:49:50|4.69|3.89|4.72|3.92|4.72|3.92|4.69|3.89|0
1631044200000|2021-09-07 19:50:00|4.67|3.87|4.67|3.87|4.67|3.87|4.65|3.85|0
1631044210000|2021-09-07 19:50:10|4.68|3.88|4.67|3.87|4.69|3.89|4.67|3.87|0
1631044220000|2021-09-07 19:50:20|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631044230000|2021-09-07 19:50:30|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631044240000|2021-09-07 19:50:40|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631044250000|2021-09-07 19:50:50|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1631044260000|2021-09-07 19:51:00|4.66|3.86|4.71|3.91|4.71|3.91|4.66|3.86|0
1631044270000|2021-09-07 19:51:10|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631044280000|2021-09-07 19:51:20|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631044290000|2021-09-07 19:51:30|4.71|3.91|4.73|3.93|4.75|3.95|4.71|3.91|0
1631044300000|2021-09-07 19:51:40|4.75|3.95|4.72|3.92|4.75|3.95|4.72|3.92|0
1631044310000|2021-09-07 19:51:50|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631044320000|2021-09-07 19:52:00|4.75|3.95|4.75|3.95|4.75|3.95|4.73|3.93|0
1631044330000|2021-09-07 19:52:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044340000|2021-09-07 19:52:20|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631044350000|2021-09-07 19:52:30|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044360000|2021-09-07 19:52:40|4.75|3.95|4.75|3.95|4.76|3.96|4.75|3.95|0
1631044370000|2021-09-07 19:52:50|4.73|3.93|4.75|3.95|4.75|3.95|4.73|3.93|0
1631044380000|2021-09-07 19:53:00|4.76|3.96|4.76|3.96|4.76|3.96|4.75|3.95|0
1631044390000|2021-09-07 19:53:10|4.78|3.98|4.79|3.99|4.79|3.99|4.78|3.98|0
1631044400000|2021-09-07 19:53:20|4.78|3.98|4.79|3.99|4.79|3.99|4.78|3.98|0
1631044410000|2021-09-07 19:53:30|4.78|3.98|4.79|3.99|4.79|3.99|4.78|3.98|0
1631044420000|2021-09-07 19:53:40|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631044440000|2021-09-07 19:54:00|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631044450000|2021-09-07 19:54:10|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631044460000|2021-09-07 19:54:20|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044470000|2021-09-07 19:54:30|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631044480000|2021-09-07 19:54:40|4.75|3.95|4.72|3.92|4.75|3.95|4.72|3.92|0
1631044490000|2021-09-07 19:54:50|4.7|3.9|4.7|3.9|4.7|3.9|4.69|3.89|0
1631044500000|2021-09-07 19:55:00|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631044510000|2021-09-07 19:55:10|4.72|3.92|4.68|3.88|4.72|3.92|4.68|3.88|0
1631044520000|2021-09-07 19:55:20|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631044530000|2021-09-07 19:55:30|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1631044540000|2021-09-07 19:55:40|4.69|3.89|4.54|3.74|4.7|3.9|4.54|3.74|0
1631044550000|2021-09-07 19:55:50|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631044560000|2021-09-07 19:56:00|4.52|3.72|4.55|3.75|4.55|3.75|4.52|3.72|0
1631044570000|2021-09-07 19:56:10|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631044580000|2021-09-07 19:56:20|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631044590000|2021-09-07 19:56:30|4.58|3.78|4.55|3.75|4.58|3.78|4.55|3.75|0
1631044600000|2021-09-07 19:56:40|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631044610000|2021-09-07 19:56:50|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631044630000|2021-09-07 19:57:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044640000|2021-09-07 19:57:20|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631044650000|2021-09-07 19:57:30|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631044660000|2021-09-07 19:57:40|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631044670000|2021-09-07 19:57:50|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044680000|2021-09-07 19:58:00|4.73|3.93|4.73|3.93|4.74|3.94|4.73|3.93|0
1631044690000|2021-09-07 19:58:10|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631044700000|2021-09-07 19:58:20|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631044710000|2021-09-07 19:58:30|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631044720000|2021-09-07 19:58:40|4.73|3.93|4.73|3.93|4.74|3.94|4.73|3.93|0
1631044730000|2021-09-07 19:58:50|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631044740000|2021-09-07 19:59:00|4.76|3.96|4.74|3.94|4.76|3.96|4.74|3.94|0
1631044750000|2021-09-07 19:59:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044760000|2021-09-07 19:59:20|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631044770000|2021-09-07 19:59:30|4.74|3.94|4.71|3.91|4.74|3.94|4.71|3.91|0
1631044780000|2021-09-07 19:59:40|4.7|3.9|4.73|3.93|4.73|3.93|4.7|3.9|0
1631044790000|2021-09-07 19:59:50|4.74|3.94|4.71|3.91|4.74|3.94|4.7|3.9|0
1631044800000|2021-09-07 20:00:00|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631044810000|2021-09-07 20:00:10|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631044820000|2021-09-07 20:00:20|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631044830000|2021-09-07 20:00:30|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631044840000|2021-09-07 20:00:40|4.77|3.97|4.77|3.97|4.77|3.97|4.76|3.96|0
1631044860000|2021-09-07 20:01:00|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631044870000|2021-09-07 20:01:10|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631044880000|2021-09-07 20:01:20|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1631044890000|2021-09-07 20:01:30|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1631044900000|2021-09-07 20:01:40|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631044920000|2021-09-07 20:02:00|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631044950000|2021-09-07 20:02:30|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631044970000|2021-09-07 20:02:50|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631045060000|2021-09-07 20:04:20|4.8|4|4.8|4|4.8|4|4.8|4|0
1631045070000|2021-09-07 20:04:30|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631045080000|2021-09-07 20:04:40|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631045090000|2021-09-07 20:04:50|4.85|4.05|4.84|4.04|4.85|4.05|4.84|4.04|0
1631045100000|2021-09-07 20:05:00|4.81|4.01|4.84|4.04|4.84|4.04|4.81|4.01|0
1631045130000|2021-09-07 20:05:30|4.82|4.02|4.84|4.04|4.84|4.04|4.82|4.02|0
1631045140000|2021-09-07 20:05:40|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631045170000|2021-09-07 20:06:10|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631045180000|2021-09-07 20:06:20|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631045200000|2021-09-07 20:06:40|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631045250000|2021-09-07 20:07:30|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631045270000|2021-09-07 20:07:50|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631045280000|2021-09-07 20:08:00|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631045310000|2021-09-07 20:08:30|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631045320000|2021-09-07 20:08:40|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631045340000|2021-09-07 20:09:00|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631045350000|2021-09-07 20:09:10|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631045370000|2021-09-07 20:09:30|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631045390000|2021-09-07 20:09:50|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631045400000|2021-09-07 20:10:00|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631045410000|2021-09-07 20:10:10|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631045420000|2021-09-07 20:10:20|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631045480000|2021-09-07 20:11:20|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631045490000|2021-09-07 20:11:30|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631045500000|2021-09-07 20:11:40|4.88|4.08|4.89|4.09|4.89|4.09|4.88|4.08|0
1631045520000|2021-09-07 20:12:00|4.92|4.12|4.92|4.12|4.92|4.12|4.91|4.11|0
1631045530000|2021-09-07 20:12:10|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631045540000|2021-09-07 20:12:20|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631045550000|2021-09-07 20:12:30|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631045590000|2021-09-07 20:13:10|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631045610000|2021-09-07 20:13:30|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631045630000|2021-09-07 20:13:50|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631045640000|2021-09-07 20:14:00|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631045670000|2021-09-07 20:14:30|4.88|4.08|4.89|4.09|4.89|4.09|4.88|4.08|0
1631045690000|2021-09-07 20:14:50|4.9|4.1|4.9|4.1|4.9|4.1|4.89|4.09|0
1631045710000|2021-09-07 20:15:10|5|4|4.97|3.97|5|4|4.97|3.97|0
1631045720000|2021-09-07 20:15:20|4.99|3.99|4.99|3.99|5|4|4.99|3.99|0
1631045790000|2021-09-07 20:16:30|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1631045800000|2021-09-07 20:16:40|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631045810000|2021-09-07 20:16:50|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631045830000|2021-09-07 20:17:10|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631045840000|2021-09-07 20:17:20|4.92|3.92|4.93|3.93|4.93|3.93|4.92|3.92|0
1631046000000|2021-09-07 20:20:00|4.92|3.92|4.91|3.91|4.92|3.92|4.91|3.91|0
1631046040000|2021-09-07 20:20:40|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631046090000|2021-09-07 20:21:30|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631046100000|2021-09-07 20:21:40|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631046120000|2021-09-07 20:22:00|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631046260000|2021-09-07 20:24:20|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631046420000|2021-09-07 20:27:00|5.01|4.01|5.01|4.01|5.01|4.01|5.01|4.01|0
1631046640000|2021-09-07 20:30:40|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1631046650000|2021-09-07 20:30:50|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631046660000|2021-09-07 20:31:00|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1631046730000|2021-09-07 20:32:10|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631046750000|2021-09-07 20:32:30|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1631046760000|2021-09-07 20:32:40|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631046770000|2021-09-07 20:32:50|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1631046850000|2021-09-07 20:34:10|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631046920000|2021-09-07 20:35:20|5|4|5|4|5|4|5|4|0
1631047190000|2021-09-07 20:39:50|5.01|4.01|5|4|5.01|4.01|5|4|0
1631047290000|2021-09-07 20:41:30|5.01|4.01|5.01|4.01|5.01|4.01|5.01|4.01|0
1631047300000|2021-09-07 20:41:40|5|4|5|4|5|4|5|4|0
1631047490000|2021-09-07 20:44:50|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1631047500000|2021-09-07 20:45:00|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631047510000|2021-09-07 20:45:10|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1631047560000|2021-09-07 20:46:00|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631047590000|2021-09-07 20:46:30|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1631047650000|2021-09-07 20:47:30|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631047670000|2021-09-07 20:47:50|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1631047720000|2021-09-07 20:48:40|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631047800000|2021-09-07 20:50:00|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631048340000|2021-09-07 20:59:00|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631048370000|2021-09-07 20:59:30|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631048380000|2021-09-07 20:59:40|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631048390000|2021-09-07 20:59:50|4.95|3.95|4.96|3.96|4.96|3.96|4.95|3.95|0
1631048400000|2021-09-07 21:00:00|4.97|3.97|4.95|3.95|4.97|3.97|4.95|3.95|0
1631048550000|2021-09-07 21:02:30|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631049370000|2021-09-07 21:16:10|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1631049450000|2021-09-07 21:17:30|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631049460000|2021-09-07 21:17:40|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1631049480000|2021-09-07 21:18:00|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631049590000|2021-09-07 21:19:50|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631049620000|2021-09-07 21:20:20|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631050300000|2021-09-07 21:31:40|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631051120000|2021-09-07 21:45:20|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631051500000|2021-09-07 21:51:40|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631051580000|2021-09-07 21:53:00|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631051750000|2021-09-07 21:55:50|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631051810000|2021-09-07 21:56:50|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631051840000|2021-09-07 21:57:20|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631052000000|2021-09-07 22:00:00|4.89|3.89|4.89|3.89|4.92|3.92|4.89|3.89|0
1631052010000|2021-09-07 22:00:10|4.88|3.88|4.9|3.9|4.9|3.9|4.88|3.88|0
1631052020000|2021-09-07 22:00:20|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631052030000|2021-09-07 22:00:30|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631052040000|2021-09-07 22:00:40|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631052060000|2021-09-07 22:01:00|4.9|3.9|4.88|3.88|4.9|3.9|4.88|3.88|0
1631052090000|2021-09-07 22:01:30|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631052100000|2021-09-07 22:01:40|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631052140000|2021-09-07 22:02:20|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631052160000|2021-09-07 22:02:40|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631052180000|2021-09-07 22:03:00|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631052210000|2021-09-07 22:03:30|4.9|3.9|4.91|3.91|4.91|3.91|4.9|3.9|0
1631052220000|2021-09-07 22:03:40|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631052260000|2021-09-07 22:04:20|4.88|3.88|4.89|3.89|4.89|3.89|4.88|3.88|0
1631052280000|2021-09-07 22:04:40|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631052320000|2021-09-07 22:05:20|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631052340000|2021-09-07 22:05:40|4.88|3.88|4.88|3.88|4.88|3.88|4.87|3.87|0
1631052430000|2021-09-07 22:07:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631052450000|2021-09-07 22:07:30|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631052460000|2021-09-07 22:07:40|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631052470000|2021-09-07 22:07:50|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631052490000|2021-09-07 22:08:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631052560000|2021-09-07 22:09:20|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631052590000|2021-09-07 22:09:50|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631052680000|2021-09-07 22:11:20|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631052720000|2021-09-07 22:12:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631052790000|2021-09-07 22:13:10|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631052850000|2021-09-07 22:14:10|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631052860000|2021-09-07 22:14:20|4.82|3.82|4.81|3.81|4.82|3.82|4.81|3.81|0
1631052900000|2021-09-07 22:15:00|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631052960000|2021-09-07 22:16:00|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1631052970000|2021-09-07 22:16:10|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1631053120000|2021-09-07 22:18:40|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631053210000|2021-09-07 22:20:10|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631053350000|2021-09-07 22:22:30|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631053370000|2021-09-07 22:22:50|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631053420000|2021-09-07 22:23:40|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631053440000|2021-09-07 22:24:00|4.84|3.84|4.82|3.82|4.84|3.84|4.82|3.82|0
1631053570000|2021-09-07 22:26:10|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631053630000|2021-09-07 22:27:10|4.85|3.85|4.88|3.88|4.88|3.88|4.85|3.85|0
1631053640000|2021-09-07 22:27:20|4.86|3.86|4.89|3.89|4.89|3.89|4.86|3.86|0
1631053650000|2021-09-07 22:27:30|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631053680000|2021-09-07 22:28:00|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631053740000|2021-09-07 22:29:00|4.85|3.85|4.86|3.86|4.86|3.86|4.85|3.85|0
1631053800000|2021-09-07 22:30:00|4.85|3.85|4.83|3.83|4.85|3.85|4.83|3.83|0
1631053810000|2021-09-07 22:30:10|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631053840000|2021-09-07 22:30:40|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631053850000|2021-09-07 22:30:50|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631053880000|2021-09-07 22:31:20|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631053900000|2021-09-07 22:31:40|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631053910000|2021-09-07 22:31:50|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631054060000|2021-09-07 22:34:20|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631054070000|2021-09-07 22:34:30|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631054100000|2021-09-07 22:35:00|4.83|3.83|4.83|3.83|4.83|3.83|4.82|3.82|0
1631054210000|2021-09-07 22:36:50|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631054220000|2021-09-07 22:37:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631054280000|2021-09-07 22:38:00|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631054290000|2021-09-07 22:38:10|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631054300000|2021-09-07 22:38:20|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631054410000|2021-09-07 22:40:10|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631054570000|2021-09-07 22:42:50|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631054580000|2021-09-07 22:43:00|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631054590000|2021-09-07 22:43:10|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631054690000|2021-09-07 22:44:50|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631054710000|2021-09-07 22:45:10|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631054740000|2021-09-07 22:45:40|4.89|3.89|4.88|3.88|4.89|3.89|4.88|3.88|0
1631054840000|2021-09-07 22:47:20|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631054890000|2021-09-07 22:48:10|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631054930000|2021-09-07 22:48:50|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631054950000|2021-09-07 22:49:10|4.88|3.88|4.89|3.89|4.89|3.89|4.88|3.88|0
1631054960000|2021-09-07 22:49:20|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631055050000|2021-09-07 22:50:50|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631055070000|2021-09-07 22:51:10|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631055150000|2021-09-07 22:52:30|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631055220000|2021-09-07 22:53:40|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631055250000|2021-09-07 22:54:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631059200000|2021-09-08 00:00:00|5|4|5|4|5.01|4.01|5|4|0
1631059210000|2021-09-08 00:00:10|5.01|4.01|5|4|5.01|4.01|5|4|0
1631059220000|2021-09-08 00:00:20|4.98|3.98|4.95|3.95|4.98|3.98|4.94|3.94|0
1631059230000|2021-09-08 00:00:30|4.94|3.94|4.94|3.94|4.94|3.94|4.92|3.92|0
1631059250000|2021-09-08 00:00:50|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631059260000|2021-09-08 00:01:00|4.91|3.91|4.97|3.97|4.97|3.97|4.91|3.91|0
1631059270000|2021-09-08 00:01:10|4.98|3.98|4.99|3.99|4.99|3.99|4.98|3.98|0
1631059280000|2021-09-08 00:01:20|5.01|4.01|4.98|3.98|5.01|4.01|4.98|3.98|0
1631059300000|2021-09-08 00:01:40|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1631059310000|2021-09-08 00:01:50|4.98|3.98|4.97|3.97|4.98|3.98|4.97|3.97|0
1631059320000|2021-09-08 00:02:00|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631059330000|2021-09-08 00:02:10|4.96|3.96|4.98|3.98|4.98|3.98|4.96|3.96|0
1631059350000|2021-09-08 00:02:30|4.99|3.99|4.99|3.99|4.99|3.99|4.98|3.98|0
1631059360000|2021-09-08 00:02:40|4.98|3.98|4.99|3.99|4.99|3.99|4.98|3.98|0
1631059370000|2021-09-08 00:02:50|4.98|3.98|4.97|3.97|4.98|3.98|4.96|3.96|0
1631059380000|2021-09-08 00:03:00|4.98|3.98|4.95|3.95|4.98|3.98|4.95|3.95|0
1631059400000|2021-09-08 00:03:20|4.94|3.94|4.92|3.92|4.94|3.94|4.92|3.92|0
1631059410000|2021-09-08 00:03:30|4.93|3.93|4.92|3.92|4.93|3.93|4.92|3.92|0
1631059420000|2021-09-08 00:03:40|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631059430000|2021-09-08 00:03:50|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1631059440000|2021-09-08 00:04:00|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631059450000|2021-09-08 00:04:10|4.95|3.95|4.93|3.93|4.95|3.95|4.93|3.93|0
1631059460000|2021-09-08 00:04:20|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1631059480000|2021-09-08 00:04:40|4.93|3.93|4.92|3.92|4.93|3.93|4.92|3.92|0
1631059490000|2021-09-08 00:04:50|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631059500000|2021-09-08 00:05:00|4.89|3.89|4.9|3.9|4.92|3.92|4.89|3.89|0
1631059510000|2021-09-08 00:05:10|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1631059520000|2021-09-08 00:05:20|4.9|3.9|4.89|3.89|4.9|3.9|4.89|3.89|0
1631059530000|2021-09-08 00:05:30|4.88|3.88|4.86|3.86|4.88|3.88|4.86|3.86|0
1631059540000|2021-09-08 00:05:40|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631059550000|2021-09-08 00:05:50|4.86|3.86|4.85|3.85|4.86|3.86|4.83|3.83|0
1631059560000|2021-09-08 00:06:00|4.83|3.83|4.88|3.88|4.88|3.88|4.83|3.83|0
1631059570000|2021-09-08 00:06:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631059580000|2021-09-08 00:06:20|4.85|3.85|4.83|3.83|4.85|3.85|4.83|3.83|0
1631059590000|2021-09-08 00:06:30|4.85|3.85|4.85|3.85|4.85|3.85|4.83|3.83|0
1631059600000|2021-09-08 00:06:40|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631059610000|2021-09-08 00:06:50|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631059620000|2021-09-08 00:07:00|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631059630000|2021-09-08 00:07:10|4.87|3.87|4.89|3.89|4.89|3.89|4.87|3.87|0
1631059650000|2021-09-08 00:07:30|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631059660000|2021-09-08 00:07:40|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631059670000|2021-09-08 00:07:50|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631059690000|2021-09-08 00:08:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631059700000|2021-09-08 00:08:20|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631059710000|2021-09-08 00:08:30|4.82|3.82|4.82|3.82|4.83|3.83|4.82|3.82|0
1631059720000|2021-09-08 00:08:40|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631059730000|2021-09-08 00:08:50|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631059760000|2021-09-08 00:09:20|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631059780000|2021-09-08 00:09:40|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631059790000|2021-09-08 00:09:50|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631059800000|2021-09-08 00:10:00|4.8|3.8|4.76|3.76|4.8|3.8|4.76|3.76|0
1631059810000|2021-09-08 00:10:10|4.77|3.77|4.75|3.75|4.77|3.77|4.75|3.75|0
1631059820000|2021-09-08 00:10:20|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631059830000|2021-09-08 00:10:30|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631059850000|2021-09-08 00:10:50|4.76|3.76|4.77|3.77|4.77|3.77|4.76|3.76|0
1631059860000|2021-09-08 00:11:00|4.76|3.76|4.76|3.76|4.77|3.77|4.76|3.76|0
1631059870000|2021-09-08 00:11:10|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631059880000|2021-09-08 00:11:20|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631059890000|2021-09-08 00:11:30|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631059910000|2021-09-08 00:11:50|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631059940000|2021-09-08 00:12:20|4.77|3.77|4.79|3.79|4.79|3.79|4.77|3.77|0
1631059970000|2021-09-08 00:12:50|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631059980000|2021-09-08 00:13:00|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060000000|2021-09-08 00:13:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631060010000|2021-09-08 00:13:30|4.76|3.76|4.77|3.77|4.77|3.77|4.76|3.76|0
1631060020000|2021-09-08 00:13:40|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060040000|2021-09-08 00:14:00|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631060050000|2021-09-08 00:14:10|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060070000|2021-09-08 00:14:30|4.74|3.74|4.74|3.74|4.76|3.76|4.74|3.74|0
1631060080000|2021-09-08 00:14:40|4.76|3.76|4.74|3.74|4.76|3.76|4.74|3.74|0
1631060090000|2021-09-08 00:14:50|4.75|3.75|4.74|3.74|4.76|3.76|4.74|3.74|0
1631060100000|2021-09-08 00:15:00|4.76|3.76|4.73|3.73|4.76|3.76|4.73|3.73|0
1631060110000|2021-09-08 00:15:10|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631060120000|2021-09-08 00:15:20|4.7|3.7|4.71|3.71|4.71|3.71|4.7|3.7|0
1631060130000|2021-09-08 00:15:30|4.7|3.7|4.71|3.71|4.71|3.71|4.7|3.7|0
1631060160000|2021-09-08 00:16:00|4.73|3.73|4.73|3.73|4.73|3.73|4.71|3.71|0
1631060170000|2021-09-08 00:16:10|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631060180000|2021-09-08 00:16:20|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631060200000|2021-09-08 00:16:40|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631060210000|2021-09-08 00:16:50|4.73|3.73|4.73|3.73|4.74|3.74|4.73|3.73|0
1631060220000|2021-09-08 00:17:00|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631060240000|2021-09-08 00:17:20|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060260000|2021-09-08 00:17:40|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631060280000|2021-09-08 00:18:00|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631060310000|2021-09-08 00:18:30|4.77|3.77|4.78|3.78|4.78|3.78|4.77|3.77|0
1631060350000|2021-09-08 00:19:10|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631060370000|2021-09-08 00:19:30|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631060400000|2021-09-08 00:20:00|4.77|3.77|4.77|3.77|4.77|3.77|4.75|3.75|0
1631060420000|2021-09-08 00:20:20|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631060430000|2021-09-08 00:20:30|4.77|3.77|4.75|3.75|4.77|3.77|4.75|3.75|0
1631060450000|2021-09-08 00:20:50|4.77|3.77|4.77|3.77|4.78|3.78|4.77|3.77|0
1631060480000|2021-09-08 00:21:20|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631060500000|2021-09-08 00:21:40|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1631060510000|2021-09-08 00:21:50|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060520000|2021-09-08 00:22:00|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1631060540000|2021-09-08 00:22:20|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060620000|2021-09-08 00:23:40|4.76|3.76|4.75|3.75|4.76|3.76|4.75|3.75|0
1631060630000|2021-09-08 00:23:50|4.74|3.74|4.72|3.72|4.74|3.74|4.72|3.72|0
1631060650000|2021-09-08 00:24:10|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631060670000|2021-09-08 00:24:30|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1631060680000|2021-09-08 00:24:40|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1631060700000|2021-09-08 00:25:00|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060710000|2021-09-08 00:25:10|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060730000|2021-09-08 00:25:30|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060740000|2021-09-08 00:25:40|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1631060760000|2021-09-08 00:26:00|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1631060770000|2021-09-08 00:26:10|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1631060830000|2021-09-08 00:27:10|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060840000|2021-09-08 00:27:20|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060860000|2021-09-08 00:27:40|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631060880000|2021-09-08 00:28:00|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631060910000|2021-09-08 00:28:30|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631060940000|2021-09-08 00:29:00|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631060960000|2021-09-08 00:29:20|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1631060990000|2021-09-08 00:29:50|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631061000000|2021-09-08 00:30:00|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1631061010000|2021-09-08 00:30:10|4.76|3.76|4.76|3.76|4.76|3.76|4.74|3.74|0
1631061040000|2021-09-08 00:30:40|4.77|3.77|4.76|3.76|4.77|3.77|4.76|3.76|0
1631061090000|2021-09-08 00:31:30|4.77|3.77|4.79|3.79|4.79|3.79|4.77|3.77|0
1631061170000|2021-09-08 00:32:50|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1631061180000|2021-09-08 00:33:00|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631061230000|2021-09-08 00:33:50|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061240000|2021-09-08 00:34:00|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631061280000|2021-09-08 00:34:40|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061300000|2021-09-08 00:35:00|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631061310000|2021-09-08 00:35:10|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631061320000|2021-09-08 00:35:20|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631061330000|2021-09-08 00:35:30|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631061350000|2021-09-08 00:35:50|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061390000|2021-09-08 00:36:30|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631061410000|2021-09-08 00:36:50|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061450000|2021-09-08 00:37:30|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631061500000|2021-09-08 00:38:20|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061510000|2021-09-08 00:38:30|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1631061540000|2021-09-08 00:39:00|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631061550000|2021-09-08 00:39:10|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631061580000|2021-09-08 00:39:40|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631061610000|2021-09-08 00:40:10|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631061640000|2021-09-08 00:40:40|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1631061660000|2021-09-08 00:41:00|4.75|3.75|4.75|3.75|4.75|3.75|4.74|3.74|0
1631061670000|2021-09-08 00:41:10|4.74|3.74|4.75|3.75|4.75|3.75|4.74|3.74|0
1631061680000|2021-09-08 00:41:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631061690000|2021-09-08 00:41:30|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631061720000|2021-09-08 00:42:00|4.74|3.74|4.71|3.71|4.74|3.74|4.71|3.71|0
1631061760000|2021-09-08 00:42:40|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631061770000|2021-09-08 00:42:50|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631061780000|2021-09-08 00:43:00|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631061790000|2021-09-08 00:43:10|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631061810000|2021-09-08 00:43:30|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631061830000|2021-09-08 00:43:50|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1631061900000|2021-09-08 00:45:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631061910000|2021-09-08 00:45:10|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631061930000|2021-09-08 00:45:30|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631061940000|2021-09-08 00:45:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631061950000|2021-09-08 00:45:50|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1631061990000|2021-09-08 00:46:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631062000000|2021-09-08 00:46:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631062010000|2021-09-08 00:46:50|4.66|3.66|4.66|3.66|4.66|3.66|4.65|3.65|0
1631062020000|2021-09-08 00:47:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631062080000|2021-09-08 00:48:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631062130000|2021-09-08 00:48:50|4.65|3.65|4.65|3.65|4.65|3.65|4.63|3.63|0
1631062150000|2021-09-08 00:49:10|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631062180000|2021-09-08 00:49:40|4.65|3.65|4.63|3.63|4.65|3.65|4.63|3.63|0
1631062200000|2021-09-08 00:50:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631062210000|2021-09-08 00:50:10|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631062220000|2021-09-08 00:50:20|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631062230000|2021-09-08 00:50:30|4.59|3.59|4.57|3.57|4.59|3.59|4.57|3.57|0
1631062280000|2021-09-08 00:51:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062290000|2021-09-08 00:51:30|4.54|3.54|4.54|3.54|4.55|3.55|4.54|3.54|0
1631062310000|2021-09-08 00:51:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062330000|2021-09-08 00:52:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062340000|2021-09-08 00:52:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062350000|2021-09-08 00:52:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062360000|2021-09-08 00:52:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062370000|2021-09-08 00:52:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062390000|2021-09-08 00:53:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062400000|2021-09-08 00:53:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062410000|2021-09-08 00:53:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062450000|2021-09-08 00:54:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062510000|2021-09-08 00:55:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062530000|2021-09-08 00:55:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062540000|2021-09-08 00:55:40|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631062550000|2021-09-08 00:55:50|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631062560000|2021-09-08 00:56:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062610000|2021-09-08 00:56:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062620000|2021-09-08 00:57:00|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631062630000|2021-09-08 00:57:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062650000|2021-09-08 00:57:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062670000|2021-09-08 00:57:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062680000|2021-09-08 00:58:00|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1631062690000|2021-09-08 00:58:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062740000|2021-09-08 00:59:00|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1631062760000|2021-09-08 00:59:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631062780000|2021-09-08 00:59:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062790000|2021-09-08 00:59:50|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631062800000|2021-09-08 01:00:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631062810000|2021-09-08 01:00:10|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1631062840000|2021-09-08 01:00:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631062850000|2021-09-08 01:00:50|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062860000|2021-09-08 01:01:00|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062870000|2021-09-08 01:01:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631062880000|2021-09-08 01:01:20|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062890000|2021-09-08 01:01:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062910000|2021-09-08 01:01:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631062920000|2021-09-08 01:02:00|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631062930000|2021-09-08 01:02:10|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1631062960000|2021-09-08 01:02:40|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1631062990000|2021-09-08 01:03:10|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063010000|2021-09-08 01:03:30|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631063020000|2021-09-08 01:03:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063030000|2021-09-08 01:03:50|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063050000|2021-09-08 01:04:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063060000|2021-09-08 01:04:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063090000|2021-09-08 01:04:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063100000|2021-09-08 01:05:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631063110000|2021-09-08 01:05:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631063120000|2021-09-08 01:05:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063130000|2021-09-08 01:05:30|4.56|3.56|4.56|3.56|4.56|3.56|4.55|3.55|0
1631063140000|2021-09-08 01:05:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063150000|2021-09-08 01:05:50|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063160000|2021-09-08 01:06:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1631063300000|2021-09-08 01:08:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063320000|2021-09-08 01:08:40|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631063340000|2021-09-08 01:09:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631063400000|2021-09-08 01:10:00|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631063410000|2021-09-08 01:10:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631063430000|2021-09-08 01:10:30|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631063470000|2021-09-08 01:11:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631063530000|2021-09-08 01:12:10|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631063560000|2021-09-08 01:12:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631063570000|2021-09-08 01:12:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063590000|2021-09-08 01:13:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631063620000|2021-09-08 01:13:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063650000|2021-09-08 01:14:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631063660000|2021-09-08 01:14:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631063670000|2021-09-08 01:14:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631063700000|2021-09-08 01:15:00|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631063710000|2021-09-08 01:15:10|4.54|3.54|4.52|3.52|4.54|3.54|4.52|3.52|0
1631063720000|2021-09-08 01:15:20|4.51|3.51|4.51|3.51|4.52|3.52|4.51|3.51|0
1631063730000|2021-09-08 01:15:30|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631063740000|2021-09-08 01:15:40|4.52|3.52|4.52|3.52|4.52|3.52|4.51|3.51|0
1631063750000|2021-09-08 01:15:50|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1631063780000|2021-09-08 01:16:20|4.51|3.51|4.52|3.52|4.52|3.52|4.49|3.49|0
1631063800000|2021-09-08 01:16:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063820000|2021-09-08 01:17:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631063830000|2021-09-08 01:17:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631063840000|2021-09-08 01:17:20|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1631063850000|2021-09-08 01:17:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631063890000|2021-09-08 01:18:10|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631063920000|2021-09-08 01:18:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631063930000|2021-09-08 01:18:50|4.53|3.53|4.53|3.53|4.55|3.55|4.53|3.53|0
1631063970000|2021-09-08 01:19:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631063980000|2021-09-08 01:19:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631064000000|2021-09-08 01:20:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631064030000|2021-09-08 01:20:30|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631064040000|2021-09-08 01:20:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064070000|2021-09-08 01:21:10|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631064090000|2021-09-08 01:21:30|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064100000|2021-09-08 01:21:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064150000|2021-09-08 01:22:30|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631064160000|2021-09-08 01:22:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064180000|2021-09-08 01:23:00|4.5|3.5|4.49|3.49|4.5|3.5|4.49|3.49|0
1631064200000|2021-09-08 01:23:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064210000|2021-09-08 01:23:30|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064230000|2021-09-08 01:23:50|4.5|3.5|4.49|3.49|4.5|3.5|4.49|3.49|0
1631064240000|2021-09-08 01:24:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064250000|2021-09-08 01:24:10|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631064290000|2021-09-08 01:24:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631064310000|2021-09-08 01:25:10|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1631064370000|2021-09-08 01:26:10|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631064380000|2021-09-08 01:26:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064390000|2021-09-08 01:26:30|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631064410000|2021-09-08 01:26:50|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064450000|2021-09-08 01:27:30|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631064490000|2021-09-08 01:28:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631064520000|2021-09-08 01:28:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064540000|2021-09-08 01:29:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631064590000|2021-09-08 01:29:50|4.53|3.53|4.51|3.51|4.53|3.53|4.51|3.51|0
1631064600000|2021-09-08 01:30:00|4.5|3.5|4.49|3.49|4.5|3.5|4.49|3.49|0
1631064610000|2021-09-08 01:30:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064620000|2021-09-08 01:30:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631064630000|2021-09-08 01:30:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631064640000|2021-09-08 01:30:40|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631064650000|2021-09-08 01:30:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631064660000|2021-09-08 01:31:00|4.5|3.5|4.48|3.48|4.5|3.5|4.48|3.48|0
1631064700000|2021-09-08 01:31:40|4.5|3.5|4.48|3.48|4.5|3.5|4.48|3.48|0
1631064730000|2021-09-08 01:32:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064750000|2021-09-08 01:32:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631064790000|2021-09-08 01:33:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631064820000|2021-09-08 01:33:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631064840000|2021-09-08 01:34:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631064870000|2021-09-08 01:34:30|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631064890000|2021-09-08 01:34:50|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631064900000|2021-09-08 01:35:00|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1631064910000|2021-09-08 01:35:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631064920000|2021-09-08 01:35:20|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631064940000|2021-09-08 01:35:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631064950000|2021-09-08 01:35:50|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631064960000|2021-09-08 01:36:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631064970000|2021-09-08 01:36:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631064980000|2021-09-08 01:36:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631064990000|2021-09-08 01:36:30|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1631065000000|2021-09-08 01:36:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631065010000|2021-09-08 01:36:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631065020000|2021-09-08 01:37:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631065140000|2021-09-08 01:39:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631065150000|2021-09-08 01:39:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631065170000|2021-09-08 01:39:30|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631065190000|2021-09-08 01:39:50|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631065200000|2021-09-08 01:40:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1631065210000|2021-09-08 01:40:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631065220000|2021-09-08 01:40:20|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1631065240000|2021-09-08 01:40:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065260000|2021-09-08 01:41:00|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631065270000|2021-09-08 01:41:10|4.4|3.4|4.4|3.4|4.4|3.4|4.39|3.39|0
1631065280000|2021-09-08 01:41:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065300000|2021-09-08 01:41:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631065310000|2021-09-08 01:41:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631065350000|2021-09-08 01:42:30|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631065360000|2021-09-08 01:42:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065380000|2021-09-08 01:43:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631065410000|2021-09-08 01:43:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631065420000|2021-09-08 01:43:40|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631065440000|2021-09-08 01:44:00|4.42|3.42|4.44|3.44|4.44|3.44|4.42|3.42|0
1631065450000|2021-09-08 01:44:10|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631065460000|2021-09-08 01:44:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631065480000|2021-09-08 01:44:40|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1631065500000|2021-09-08 01:45:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631065510000|2021-09-08 01:45:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631065580000|2021-09-08 01:46:20|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631065590000|2021-09-08 01:46:30|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631065610000|2021-09-08 01:46:50|4.41|3.41|4.41|3.41|4.41|3.41|4.39|3.39|0
1631065650000|2021-09-08 01:47:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631065660000|2021-09-08 01:47:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065670000|2021-09-08 01:47:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631065680000|2021-09-08 01:48:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065710000|2021-09-08 01:48:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631065720000|2021-09-08 01:48:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631065760000|2021-09-08 01:49:20|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631065770000|2021-09-08 01:49:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631065800000|2021-09-08 01:50:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631065810000|2021-09-08 01:50:10|4.39|3.39|4.39|3.39|4.41|3.41|4.39|3.39|0
1631065820000|2021-09-08 01:50:20|4.41|3.41|4.41|3.41|4.41|3.41|4.39|3.39|0
1631065830000|2021-09-08 01:50:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631065850000|2021-09-08 01:50:50|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631065880000|2021-09-08 01:51:20|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631065890000|2021-09-08 01:51:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631065900000|2021-09-08 01:51:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631065930000|2021-09-08 01:52:10|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631065960000|2021-09-08 01:52:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631065970000|2021-09-08 01:52:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631065990000|2021-09-08 01:53:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066000000|2021-09-08 01:53:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066010000|2021-09-08 01:53:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066040000|2021-09-08 01:54:00|4.36|3.36|4.38|3.38|4.38|3.38|4.36|3.36|0
1631066050000|2021-09-08 01:54:10|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631066070000|2021-09-08 01:54:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066090000|2021-09-08 01:54:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066100000|2021-09-08 01:55:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631066110000|2021-09-08 01:55:10|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631066120000|2021-09-08 01:55:20|4.38|3.38|4.38|3.38|4.39|3.39|4.38|3.38|0
1631066140000|2021-09-08 01:55:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066160000|2021-09-08 01:56:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066200000|2021-09-08 01:56:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066230000|2021-09-08 01:57:10|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631066240000|2021-09-08 01:57:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066260000|2021-09-08 01:57:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066280000|2021-09-08 01:58:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066320000|2021-09-08 01:58:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066340000|2021-09-08 01:59:00|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1631066350000|2021-09-08 01:59:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066360000|2021-09-08 01:59:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066390000|2021-09-08 01:59:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631066400000|2021-09-08 02:00:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066420000|2021-09-08 02:00:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631066430000|2021-09-08 02:00:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631066440000|2021-09-08 02:00:40|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631066450000|2021-09-08 02:00:50|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631066480000|2021-09-08 02:01:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631066510000|2021-09-08 02:01:50|4.45|3.45|4.42|3.42|4.45|3.45|4.42|3.42|0
1631066530000|2021-09-08 02:02:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066540000|2021-09-08 02:02:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066550000|2021-09-08 02:02:30|4.41|3.41|4.41|3.41|4.41|3.41|4.4|3.4|0
1631066560000|2021-09-08 02:02:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631066600000|2021-09-08 02:03:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631066610000|2021-09-08 02:03:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066620000|2021-09-08 02:03:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631066650000|2021-09-08 02:04:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066660000|2021-09-08 02:04:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066670000|2021-09-08 02:04:30|4.39|3.39|4.38|3.38|4.4|3.4|4.38|3.38|0
1631066690000|2021-09-08 02:04:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066700000|2021-09-08 02:05:00|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631066710000|2021-09-08 02:05:10|4.38|3.38|4.37|3.37|4.38|3.38|4.37|3.37|0
1631066720000|2021-09-08 02:05:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066740000|2021-09-08 02:05:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631066750000|2021-09-08 02:05:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066760000|2021-09-08 02:06:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631066770000|2021-09-08 02:06:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066780000|2021-09-08 02:06:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066800000|2021-09-08 02:06:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631066820000|2021-09-08 02:07:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066850000|2021-09-08 02:07:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631066900000|2021-09-08 02:08:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066910000|2021-09-08 02:08:30|4.41|3.41|4.41|3.41|4.41|3.41|4.39|3.39|0
1631066980000|2021-09-08 02:09:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631066990000|2021-09-08 02:09:50|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631067010000|2021-09-08 02:10:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067020000|2021-09-08 02:10:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067050000|2021-09-08 02:10:50|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631067060000|2021-09-08 02:11:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631067080000|2021-09-08 02:11:20|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631067140000|2021-09-08 02:12:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067150000|2021-09-08 02:12:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631067160000|2021-09-08 02:12:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067170000|2021-09-08 02:12:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067190000|2021-09-08 02:13:10|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631067240000|2021-09-08 02:14:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067250000|2021-09-08 02:14:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067270000|2021-09-08 02:14:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067300000|2021-09-08 02:15:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067310000|2021-09-08 02:15:10|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631067320000|2021-09-08 02:15:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067330000|2021-09-08 02:15:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067340000|2021-09-08 02:15:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067360000|2021-09-08 02:16:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067370000|2021-09-08 02:16:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067420000|2021-09-08 02:17:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067430000|2021-09-08 02:17:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067460000|2021-09-08 02:17:40|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631067470000|2021-09-08 02:17:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067480000|2021-09-08 02:18:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631067490000|2021-09-08 02:18:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631067510000|2021-09-08 02:18:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631067540000|2021-09-08 02:19:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067560000|2021-09-08 02:19:20|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631067570000|2021-09-08 02:19:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067590000|2021-09-08 02:19:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631067600000|2021-09-08 02:20:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067610000|2021-09-08 02:20:10|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631067620000|2021-09-08 02:20:20|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631067630000|2021-09-08 02:20:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067650000|2021-09-08 02:20:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067710000|2021-09-08 02:21:50|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631067720000|2021-09-08 02:22:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067740000|2021-09-08 02:22:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067760000|2021-09-08 02:22:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067780000|2021-09-08 02:23:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067800000|2021-09-08 02:23:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067810000|2021-09-08 02:23:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067820000|2021-09-08 02:23:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631067830000|2021-09-08 02:23:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631067840000|2021-09-08 02:24:00|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631067860000|2021-09-08 02:24:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631067910000|2021-09-08 02:25:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631067960000|2021-09-08 02:26:00|4.38|3.38|4.37|3.37|4.38|3.38|4.37|3.37|0
1631067970000|2021-09-08 02:26:10|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1631067990000|2021-09-08 02:26:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631068010000|2021-09-08 02:26:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631068030000|2021-09-08 02:27:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631068070000|2021-09-08 02:27:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631068140000|2021-09-08 02:29:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631068150000|2021-09-08 02:29:10|4.37|3.37|4.38|3.38|4.38|3.38|4.37|3.37|0
1631068160000|2021-09-08 02:29:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631068210000|2021-09-08 02:30:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631068220000|2021-09-08 02:30:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631068230000|2021-09-08 02:30:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631068240000|2021-09-08 02:30:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631068250000|2021-09-08 02:30:50|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631068320000|2021-09-08 02:32:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631068340000|2021-09-08 02:32:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068370000|2021-09-08 02:32:50|4.43|3.43|4.43|3.43|4.43|3.43|4.42|3.42|0
1631068380000|2021-09-08 02:33:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068410000|2021-09-08 02:33:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631068420000|2021-09-08 02:33:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068440000|2021-09-08 02:34:00|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1631068510000|2021-09-08 02:35:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631068520000|2021-09-08 02:35:20|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1631068540000|2021-09-08 02:35:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068550000|2021-09-08 02:35:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631068570000|2021-09-08 02:36:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631068640000|2021-09-08 02:37:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631068650000|2021-09-08 02:37:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631068660000|2021-09-08 02:37:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631068680000|2021-09-08 02:38:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068690000|2021-09-08 02:38:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068710000|2021-09-08 02:38:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068740000|2021-09-08 02:39:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068760000|2021-09-08 02:39:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068780000|2021-09-08 02:39:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068790000|2021-09-08 02:39:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068810000|2021-09-08 02:40:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631068820000|2021-09-08 02:40:20|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1631068830000|2021-09-08 02:40:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631068860000|2021-09-08 02:41:00|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631068890000|2021-09-08 02:41:30|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1631068900000|2021-09-08 02:41:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631068970000|2021-09-08 02:42:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631068990000|2021-09-08 02:43:10|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631069060000|2021-09-08 02:44:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631069070000|2021-09-08 02:44:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069110000|2021-09-08 02:45:10|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631069130000|2021-09-08 02:45:30|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631069140000|2021-09-08 02:45:40|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631069240000|2021-09-08 02:47:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069250000|2021-09-08 02:47:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631069260000|2021-09-08 02:47:40|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631069270000|2021-09-08 02:47:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069280000|2021-09-08 02:48:00|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631069330000|2021-09-08 02:48:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631069360000|2021-09-08 02:49:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631069380000|2021-09-08 02:49:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631069430000|2021-09-08 02:50:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631069480000|2021-09-08 02:51:20|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1631069580000|2021-09-08 02:53:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069600000|2021-09-08 02:53:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631069610000|2021-09-08 02:53:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069640000|2021-09-08 02:54:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631069720000|2021-09-08 02:55:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631069820000|2021-09-08 02:57:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631069900000|2021-09-08 02:58:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069960000|2021-09-08 02:59:20|4.42|3.42|4.42|3.42|4.42|3.42|4.41|3.41|0
1631069970000|2021-09-08 02:59:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631069990000|2021-09-08 02:59:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631070000000|2021-09-08 03:00:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631070030000|2021-09-08 03:00:30|4.4|3.4|4.4|3.4|4.41|3.41|4.4|3.4|0
1631070050000|2021-09-08 03:00:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631070060000|2021-09-08 03:01:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631070100000|2021-09-08 03:01:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631070120000|2021-09-08 03:02:00|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1631070130000|2021-09-08 03:02:10|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631070140000|2021-09-08 03:02:20|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1631070180000|2021-09-08 03:03:00|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1631070210000|2021-09-08 03:03:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631070240000|2021-09-08 03:04:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070290000|2021-09-08 03:04:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631070320000|2021-09-08 03:05:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070410000|2021-09-08 03:06:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631070420000|2021-09-08 03:07:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070450000|2021-09-08 03:07:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631070470000|2021-09-08 03:07:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070480000|2021-09-08 03:08:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631070540000|2021-09-08 03:09:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631070560000|2021-09-08 03:09:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631070620000|2021-09-08 03:10:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070680000|2021-09-08 03:11:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631070690000|2021-09-08 03:11:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070730000|2021-09-08 03:12:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631070770000|2021-09-08 03:12:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070780000|2021-09-08 03:13:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631070800000|2021-09-08 03:13:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631070920000|2021-09-08 03:15:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631070990000|2021-09-08 03:16:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631071010000|2021-09-08 03:16:50|4.37|3.37|4.37|3.37|4.38|3.38|4.37|3.37|0
1631071020000|2021-09-08 03:17:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631071030000|2021-09-08 03:17:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631071050000|2021-09-08 03:17:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631071060000|2021-09-08 03:17:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631071080000|2021-09-08 03:18:00|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631071090000|2021-09-08 03:18:10|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631071100000|2021-09-08 03:18:20|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631071150000|2021-09-08 03:19:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631071200000|2021-09-08 03:20:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631071210000|2021-09-08 03:20:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631071220000|2021-09-08 03:20:20|4.42|3.42|4.43|3.43|4.44|3.44|4.42|3.42|0
1631071250000|2021-09-08 03:20:50|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1631071260000|2021-09-08 03:21:00|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631071270000|2021-09-08 03:21:10|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1631071310000|2021-09-08 03:21:50|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631071320000|2021-09-08 03:22:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631071340000|2021-09-08 03:22:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631071350000|2021-09-08 03:22:30|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631071370000|2021-09-08 03:22:50|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1631071390000|2021-09-08 03:23:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631071400000|2021-09-08 03:23:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631071410000|2021-09-08 03:23:30|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631071430000|2021-09-08 03:23:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631071490000|2021-09-08 03:24:50|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631071500000|2021-09-08 03:25:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631071510000|2021-09-08 03:25:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631071520000|2021-09-08 03:25:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631071530000|2021-09-08 03:25:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631071550000|2021-09-08 03:25:50|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631071560000|2021-09-08 03:26:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631071570000|2021-09-08 03:26:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631071590000|2021-09-08 03:26:30|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631071610000|2021-09-08 03:26:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631071650000|2021-09-08 03:27:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631071670000|2021-09-08 03:27:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631071680000|2021-09-08 03:28:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631071690000|2021-09-08 03:28:10|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631071710000|2021-09-08 03:28:30|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631071800000|2021-09-08 03:30:00|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1631071810000|2021-09-08 03:30:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631071830000|2021-09-08 03:30:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631071850000|2021-09-08 03:30:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631071860000|2021-09-08 03:31:00|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631071870000|2021-09-08 03:31:10|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631071880000|2021-09-08 03:31:20|4.57|3.57|4.57|3.57|4.57|3.57|4.56|3.56|0
1631071890000|2021-09-08 03:31:30|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1631071900000|2021-09-08 03:31:40|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1631071910000|2021-09-08 03:31:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631071920000|2021-09-08 03:32:00|4.61|3.61|4.61|3.61|4.63|3.63|4.61|3.61|0
1631071940000|2021-09-08 03:32:20|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1631071950000|2021-09-08 03:32:30|4.64|3.64|4.61|3.61|4.64|3.64|4.61|3.61|0
1631071980000|2021-09-08 03:33:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631071990000|2021-09-08 03:33:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631072010000|2021-09-08 03:33:30|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631072020000|2021-09-08 03:33:40|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631072040000|2021-09-08 03:34:00|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1631072050000|2021-09-08 03:34:10|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631072060000|2021-09-08 03:34:20|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631072070000|2021-09-08 03:34:30|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1631072100000|2021-09-08 03:35:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1631072110000|2021-09-08 03:35:10|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631072140000|2021-09-08 03:35:40|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631072150000|2021-09-08 03:35:50|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631072170000|2021-09-08 03:36:10|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631072180000|2021-09-08 03:36:20|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631072200000|2021-09-08 03:36:40|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1631072210000|2021-09-08 03:36:50|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631072220000|2021-09-08 03:37:00|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631072240000|2021-09-08 03:37:20|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631072250000|2021-09-08 03:37:30|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1631072260000|2021-09-08 03:37:40|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631072270000|2021-09-08 03:37:50|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1631072280000|2021-09-08 03:38:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1631072290000|2021-09-08 03:38:10|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1631072330000|2021-09-08 03:38:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631072340000|2021-09-08 03:39:00|4.64|3.64|4.66|3.66|4.66|3.66|4.64|3.64|0
1631072350000|2021-09-08 03:39:10|4.67|3.67|4.69|3.69|4.69|3.69|4.67|3.67|0
1631072360000|2021-09-08 03:39:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631072370000|2021-09-08 03:39:30|4.69|3.69|4.68|3.68|4.69|3.69|4.68|3.68|0
1631072390000|2021-09-08 03:39:50|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631072400000|2021-09-08 03:40:00|4.71|3.71|4.69|3.69|4.71|3.71|4.69|3.69|0
1631072420000|2021-09-08 03:40:20|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631072430000|2021-09-08 03:40:30|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631072440000|2021-09-08 03:40:40|4.7|3.7|4.7|3.7|4.7|3.7|4.69|3.69|0
1631072470000|2021-09-08 03:41:10|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631072490000|2021-09-08 03:41:30|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631072500000|2021-09-08 03:41:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631072520000|2021-09-08 03:42:00|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631072530000|2021-09-08 03:42:10|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631072540000|2021-09-08 03:42:20|4.68|3.68|4.66|3.66|4.68|3.68|4.66|3.66|0
1631072550000|2021-09-08 03:42:30|4.68|3.68|4.66|3.66|4.68|3.68|4.66|3.66|0
1631072560000|2021-09-08 03:42:40|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631072570000|2021-09-08 03:42:50|4.69|3.69|4.68|3.68|4.69|3.69|4.68|3.68|0
1631072590000|2021-09-08 03:43:10|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631072610000|2021-09-08 03:43:30|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631072620000|2021-09-08 03:43:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631072640000|2021-09-08 03:44:00|4.65|3.65|4.65|3.65|4.66|3.66|4.65|3.65|0
1631072680000|2021-09-08 03:44:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631072690000|2021-09-08 03:44:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631072700000|2021-09-08 03:45:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631072730000|2021-09-08 03:45:30|4.65|3.65|4.66|3.66|4.66|3.66|4.65|3.65|0
1631072760000|2021-09-08 03:46:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631072780000|2021-09-08 03:46:20|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631072790000|2021-09-08 03:46:30|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631072800000|2021-09-08 03:46:40|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631072810000|2021-09-08 03:46:50|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631072850000|2021-09-08 03:47:30|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631072880000|2021-09-08 03:48:00|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1631072890000|2021-09-08 03:48:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631072990000|2021-09-08 03:49:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631073000000|2021-09-08 03:50:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073020000|2021-09-08 03:50:20|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631073050000|2021-09-08 03:50:50|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073120000|2021-09-08 03:52:00|4.59|3.59|4.59|3.59|4.6|3.6|4.59|3.59|0
1631073160000|2021-09-08 03:52:40|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073250000|2021-09-08 03:54:10|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631073370000|2021-09-08 03:56:10|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631073420000|2021-09-08 03:57:00|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631073440000|2021-09-08 03:57:20|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631073470000|2021-09-08 03:57:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631073480000|2021-09-08 03:58:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073500000|2021-09-08 03:58:20|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631073510000|2021-09-08 03:58:30|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073540000|2021-09-08 03:59:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631073590000|2021-09-08 03:59:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631073600000|2021-09-08 04:00:00|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1631073610000|2021-09-08 04:00:10|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631073620000|2021-09-08 04:00:20|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1631073660000|2021-09-08 04:01:00|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1631073720000|2021-09-08 04:02:00|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631073770000|2021-09-08 04:02:50|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631073780000|2021-09-08 04:03:00|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1631073850000|2021-09-08 04:04:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073890000|2021-09-08 04:04:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631073900000|2021-09-08 04:05:00|4.6|3.6|4.62|3.62|4.62|3.62|4.6|3.6|0
1631073920000|2021-09-08 04:05:20|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631073930000|2021-09-08 04:05:30|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631073950000|2021-09-08 04:05:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631073970000|2021-09-08 04:06:10|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631074020000|2021-09-08 04:07:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631074140000|2021-09-08 04:09:00|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631074170000|2021-09-08 04:09:30|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631074280000|2021-09-08 04:11:20|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631074360000|2021-09-08 04:12:40|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631074390000|2021-09-08 04:13:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631074410000|2021-09-08 04:13:30|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631074440000|2021-09-08 04:14:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631074450000|2021-09-08 04:14:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631074460000|2021-09-08 04:14:20|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631074480000|2021-09-08 04:14:40|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631074670000|2021-09-08 04:17:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631074710000|2021-09-08 04:18:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631074850000|2021-09-08 04:20:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631074870000|2021-09-08 04:21:10|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1631074940000|2021-09-08 04:22:20|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631074950000|2021-09-08 04:22:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631075010000|2021-09-08 04:23:30|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631075020000|2021-09-08 04:23:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631075070000|2021-09-08 04:24:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631075090000|2021-09-08 04:24:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631075110000|2021-09-08 04:25:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631075200000|2021-09-08 04:26:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631075220000|2021-09-08 04:27:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631075360000|2021-09-08 04:29:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631075400000|2021-09-08 04:30:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631075420000|2021-09-08 04:30:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631075440000|2021-09-08 04:30:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631075460000|2021-09-08 04:31:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075470000|2021-09-08 04:31:10|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1631075480000|2021-09-08 04:31:20|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631075500000|2021-09-08 04:31:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075520000|2021-09-08 04:32:00|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1631075540000|2021-09-08 04:32:20|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1631075610000|2021-09-08 04:33:30|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631075630000|2021-09-08 04:33:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631075680000|2021-09-08 04:34:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631075690000|2021-09-08 04:34:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075700000|2021-09-08 04:35:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631075760000|2021-09-08 04:36:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075850000|2021-09-08 04:37:30|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631075860000|2021-09-08 04:37:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631075900000|2021-09-08 04:38:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075920000|2021-09-08 04:38:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631075930000|2021-09-08 04:38:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075940000|2021-09-08 04:39:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631075950000|2021-09-08 04:39:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631075980000|2021-09-08 04:39:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631076010000|2021-09-08 04:40:10|4.5|3.5|4.49|3.49|4.5|3.5|4.49|3.49|0
1631076020000|2021-09-08 04:40:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631076040000|2021-09-08 04:40:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631076120000|2021-09-08 04:42:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631076170000|2021-09-08 04:42:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631076210000|2021-09-08 04:43:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631076220000|2021-09-08 04:43:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631076240000|2021-09-08 04:44:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631076250000|2021-09-08 04:44:10|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631076280000|2021-09-08 04:44:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631076290000|2021-09-08 04:44:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631076300000|2021-09-08 04:45:00|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631076320000|2021-09-08 04:45:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631076330000|2021-09-08 04:45:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631076440000|2021-09-08 04:47:20|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631076570000|2021-09-08 04:49:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631076590000|2021-09-08 04:49:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631076620000|2021-09-08 04:50:20|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631076660000|2021-09-08 04:51:00|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1631076710000|2021-09-08 04:51:50|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1631076820000|2021-09-08 04:53:40|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1631076860000|2021-09-08 04:54:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631076880000|2021-09-08 04:54:40|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631076910000|2021-09-08 04:55:10|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631076990000|2021-09-08 04:56:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077010000|2021-09-08 04:56:50|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077040000|2021-09-08 04:57:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077050000|2021-09-08 04:57:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077200000|2021-09-08 05:00:00|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1631077230000|2021-09-08 05:00:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077240000|2021-09-08 05:00:40|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631077250000|2021-09-08 05:00:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077270000|2021-09-08 05:01:10|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077280000|2021-09-08 05:01:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077290000|2021-09-08 05:01:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077320000|2021-09-08 05:02:00|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077330000|2021-09-08 05:02:10|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077350000|2021-09-08 05:02:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077360000|2021-09-08 05:02:40|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631077370000|2021-09-08 05:02:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077380000|2021-09-08 05:03:00|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631077390000|2021-09-08 05:03:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077450000|2021-09-08 05:04:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631077460000|2021-09-08 05:04:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631077500000|2021-09-08 05:05:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631077510000|2021-09-08 05:05:10|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631077540000|2021-09-08 05:05:40|4.51|3.51|4.52|3.52|4.52|3.52|4.49|3.49|0
1631077550000|2021-09-08 05:05:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077590000|2021-09-08 05:06:30|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1631077600000|2021-09-08 05:06:40|4.49|3.49|4.49|3.49|4.51|3.51|4.49|3.49|0
1631077610000|2021-09-08 05:06:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631077620000|2021-09-08 05:07:00|4.49|3.49|4.49|3.49|4.49|3.49|4.48|3.48|0
1631077640000|2021-09-08 05:07:20|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1631077650000|2021-09-08 05:07:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631077680000|2021-09-08 05:08:00|4.52|3.52|4.52|3.52|4.52|3.52|4.51|3.51|0
1631077730000|2021-09-08 05:08:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077740000|2021-09-08 05:09:00|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631077750000|2021-09-08 05:09:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631077760000|2021-09-08 05:09:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077770000|2021-09-08 05:09:30|4.52|3.52|4.52|3.52|4.52|3.52|4.5|3.5|0
1631077820000|2021-09-08 05:10:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077840000|2021-09-08 05:10:40|4.49|3.49|4.49|3.49|4.5|3.5|4.49|3.49|0
1631077850000|2021-09-08 05:10:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077860000|2021-09-08 05:11:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631077880000|2021-09-08 05:11:20|4.5|3.5|4.49|3.49|4.5|3.5|4.49|3.49|0
1631077900000|2021-09-08 05:11:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631077920000|2021-09-08 05:12:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631077960000|2021-09-08 05:12:40|4.5|3.5|4.5|3.5|4.5|3.5|4.49|3.49|0
1631077990000|2021-09-08 05:13:10|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1631078000000|2021-09-08 05:13:20|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631078020000|2021-09-08 05:13:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631078040000|2021-09-08 05:14:00|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631078060000|2021-09-08 05:14:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631078080000|2021-09-08 05:14:40|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631078090000|2021-09-08 05:14:50|4.57|3.57|4.55|3.55|4.57|3.57|4.55|3.55|0
1631078100000|2021-09-08 05:15:00|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1631078110000|2021-09-08 05:15:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631078130000|2021-09-08 05:15:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631078140000|2021-09-08 05:15:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631078180000|2021-09-08 05:16:20|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631078190000|2021-09-08 05:16:30|4.53|3.53|4.53|3.53|4.53|3.53|4.51|3.51|0
1631078210000|2021-09-08 05:16:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631078220000|2021-09-08 05:17:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631078240000|2021-09-08 05:17:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631078250000|2021-09-08 05:17:30|4.5|3.5|4.47|3.47|4.5|3.5|4.47|3.47|0
1631078260000|2021-09-08 05:17:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631078270000|2021-09-08 05:17:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631078290000|2021-09-08 05:18:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631078300000|2021-09-08 05:18:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631078340000|2021-09-08 05:19:00|4.46|3.46|4.46|3.46|4.47|3.47|4.46|3.46|0
1631078350000|2021-09-08 05:19:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631078390000|2021-09-08 05:19:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631078430000|2021-09-08 05:20:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631078450000|2021-09-08 05:20:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631078480000|2021-09-08 05:21:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631078500000|2021-09-08 05:21:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631078530000|2021-09-08 05:22:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631078540000|2021-09-08 05:22:20|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1631078550000|2021-09-08 05:22:30|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631078560000|2021-09-08 05:22:40|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631078590000|2021-09-08 05:23:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631078610000|2021-09-08 05:23:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631078630000|2021-09-08 05:23:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631078650000|2021-09-08 05:24:10|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1631078670000|2021-09-08 05:24:30|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631078680000|2021-09-08 05:24:40|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631078700000|2021-09-08 05:25:00|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631078710000|2021-09-08 05:25:10|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631078780000|2021-09-08 05:26:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631078790000|2021-09-08 05:26:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631078800000|2021-09-08 05:26:40|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1631078810000|2021-09-08 05:26:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631078830000|2021-09-08 05:27:10|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631078840000|2021-09-08 05:27:20|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631078880000|2021-09-08 05:28:00|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631078890000|2021-09-08 05:28:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631078900000|2021-09-08 05:28:20|4.37|3.37|4.39|3.39|4.39|3.39|4.37|3.37|0
1631078910000|2021-09-08 05:28:30|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631078930000|2021-09-08 05:28:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631078940000|2021-09-08 05:29:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631078950000|2021-09-08 05:29:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631078960000|2021-09-08 05:29:20|4.36|3.36|4.36|3.36|4.36|3.36|4.35|3.35|0
1631078970000|2021-09-08 05:29:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631079010000|2021-09-08 05:30:10|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1631079030000|2021-09-08 05:30:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631079050000|2021-09-08 05:30:50|4.38|3.38|4.37|3.37|4.38|3.38|4.37|3.37|0
1631079070000|2021-09-08 05:31:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079080000|2021-09-08 05:31:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631079100000|2021-09-08 05:31:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079110000|2021-09-08 05:31:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631079120000|2021-09-08 05:32:00|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1631079130000|2021-09-08 05:32:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079150000|2021-09-08 05:32:30|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631079170000|2021-09-08 05:32:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079180000|2021-09-08 05:33:00|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1631079200000|2021-09-08 05:33:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631079220000|2021-09-08 05:33:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079230000|2021-09-08 05:33:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631079260000|2021-09-08 05:34:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079280000|2021-09-08 05:34:40|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1631079310000|2021-09-08 05:35:10|4.38|3.38|4.38|3.38|4.38|3.38|4.37|3.37|0
1631079360000|2021-09-08 05:36:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631079370000|2021-09-08 05:36:10|4.38|3.38|4.38|3.38|4.39|3.39|4.38|3.38|0
1631079380000|2021-09-08 05:36:20|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631079390000|2021-09-08 05:36:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631079430000|2021-09-08 05:37:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631079440000|2021-09-08 05:37:20|4.37|3.37|4.38|3.38|4.38|3.38|4.37|3.37|0
1631079460000|2021-09-08 05:37:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631079480000|2021-09-08 05:38:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631079510000|2021-09-08 05:38:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631079580000|2021-09-08 05:39:40|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631079650000|2021-09-08 05:40:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631079660000|2021-09-08 05:41:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631079670000|2021-09-08 05:41:10|4.34|3.34|4.34|3.34|4.35|3.35|4.34|3.34|0
1631079710000|2021-09-08 05:41:50|4.35|3.35|4.35|3.35|4.35|3.35|4.34|3.34|0
1631079740000|2021-09-08 05:42:20|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1631079840000|2021-09-08 05:44:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631079860000|2021-09-08 05:44:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631079870000|2021-09-08 05:44:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631079880000|2021-09-08 05:44:40|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631079920000|2021-09-08 05:45:20|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1631079960000|2021-09-08 05:46:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631079970000|2021-09-08 05:46:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631079980000|2021-09-08 05:46:20|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631079990000|2021-09-08 05:46:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631080020000|2021-09-08 05:47:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080030000|2021-09-08 05:47:10|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631080050000|2021-09-08 05:47:30|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631080110000|2021-09-08 05:48:30|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631080120000|2021-09-08 05:48:40|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080150000|2021-09-08 05:49:10|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631080160000|2021-09-08 05:49:20|4.35|3.35|4.35|3.35|4.36|3.36|4.35|3.35|0
1631080170000|2021-09-08 05:49:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631080180000|2021-09-08 05:49:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080200000|2021-09-08 05:50:00|4.36|3.36|4.34|3.34|4.36|3.36|4.34|3.34|0
1631080210000|2021-09-08 05:50:10|4.36|3.36|4.34|3.34|4.36|3.36|4.34|3.34|0
1631080240000|2021-09-08 05:50:40|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080320000|2021-09-08 05:52:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080330000|2021-09-08 05:52:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080350000|2021-09-08 05:52:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080360000|2021-09-08 05:52:40|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080410000|2021-09-08 05:53:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080470000|2021-09-08 05:54:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080480000|2021-09-08 05:54:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080500000|2021-09-08 05:55:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631080510000|2021-09-08 05:55:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080560000|2021-09-08 05:56:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1631080570000|2021-09-08 05:56:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080600000|2021-09-08 05:56:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631080620000|2021-09-08 05:57:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080710000|2021-09-08 05:58:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631080720000|2021-09-08 05:58:40|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080730000|2021-09-08 05:58:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631080740000|2021-09-08 05:59:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080750000|2021-09-08 05:59:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080770000|2021-09-08 05:59:30|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1631080790000|2021-09-08 05:59:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631080800000|2021-09-08 06:00:00|4.32|3.32|4.3|3.3|4.32|3.32|4.3|3.3|0
1631080810000|2021-09-08 06:00:10|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631080820000|2021-09-08 06:00:20|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1631080830000|2021-09-08 06:00:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631080850000|2021-09-08 06:00:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080860000|2021-09-08 06:01:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631080870000|2021-09-08 06:01:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080880000|2021-09-08 06:01:20|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1631080890000|2021-09-08 06:01:30|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1631080900000|2021-09-08 06:01:40|4.34|3.34|4.34|3.34|4.35|3.35|4.34|3.34|0
1631080910000|2021-09-08 06:01:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631080920000|2021-09-08 06:02:00|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1631080930000|2021-09-08 06:02:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631080940000|2021-09-08 06:02:20|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631080950000|2021-09-08 06:02:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631080970000|2021-09-08 06:02:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631080980000|2021-09-08 06:03:00|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1631080990000|2021-09-08 06:03:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631081000000|2021-09-08 06:03:20|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1631081010000|2021-09-08 06:03:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631081020000|2021-09-08 06:03:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631081050000|2021-09-08 06:04:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631081060000|2021-09-08 06:04:20|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631081080000|2021-09-08 06:04:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631081110000|2021-09-08 06:05:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631081120000|2021-09-08 06:05:20|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631081130000|2021-09-08 06:05:30|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631081150000|2021-09-08 06:05:50|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631081160000|2021-09-08 06:06:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631081170000|2021-09-08 06:06:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631081210000|2021-09-08 06:06:50|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631081220000|2021-09-08 06:07:00|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631081230000|2021-09-08 06:07:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631081250000|2021-09-08 06:07:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631081270000|2021-09-08 06:07:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631081280000|2021-09-08 06:08:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631081290000|2021-09-08 06:08:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631081300000|2021-09-08 06:08:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631081340000|2021-09-08 06:09:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631081350000|2021-09-08 06:09:10|4.36|3.36|4.34|3.34|4.36|3.36|4.34|3.34|0
1631081370000|2021-09-08 06:09:30|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1631081380000|2021-09-08 06:09:40|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631081390000|2021-09-08 06:09:50|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1631081400000|2021-09-08 06:10:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631081410000|2021-09-08 06:10:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631081430000|2021-09-08 06:10:30|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631081450000|2021-09-08 06:10:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631081470000|2021-09-08 06:11:10|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631081510000|2021-09-08 06:11:50|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631081590000|2021-09-08 06:13:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631081600000|2021-09-08 06:13:20|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631081630000|2021-09-08 06:13:50|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631081640000|2021-09-08 06:14:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631081650000|2021-09-08 06:14:10|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631081660000|2021-09-08 06:14:20|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1631081670000|2021-09-08 06:14:30|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1631081680000|2021-09-08 06:14:40|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1631081700000|2021-09-08 06:15:00|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631081710000|2021-09-08 06:15:10|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631081720000|2021-09-08 06:15:20|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631081730000|2021-09-08 06:15:30|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1631081740000|2021-09-08 06:15:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631081750000|2021-09-08 06:15:50|4.33|3.33|4.31|3.31|4.33|3.33|4.31|3.31|0
1631081770000|2021-09-08 06:16:10|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631081790000|2021-09-08 06:16:30|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631081810000|2021-09-08 06:16:50|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631081820000|2021-09-08 06:17:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631081840000|2021-09-08 06:17:20|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631081850000|2021-09-08 06:17:30|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631081860000|2021-09-08 06:17:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631081870000|2021-09-08 06:17:50|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631081880000|2021-09-08 06:18:00|4.29|3.29|4.27|3.27|4.29|3.29|4.27|3.27|0
1631081900000|2021-09-08 06:18:20|4.29|3.29|4.29|3.29|4.29|3.29|4.27|3.27|0
1631081910000|2021-09-08 06:18:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631081920000|2021-09-08 06:18:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631081930000|2021-09-08 06:18:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631081960000|2021-09-08 06:19:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631081970000|2021-09-08 06:19:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631082010000|2021-09-08 06:20:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631082020000|2021-09-08 06:20:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631082060000|2021-09-08 06:21:00|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631082100000|2021-09-08 06:21:40|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631082130000|2021-09-08 06:22:10|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1631082150000|2021-09-08 06:22:30|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631082160000|2021-09-08 06:22:40|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1631082180000|2021-09-08 06:23:00|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631082190000|2021-09-08 06:23:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631082210000|2021-09-08 06:23:30|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631082230000|2021-09-08 06:23:50|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631082240000|2021-09-08 06:24:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631082250000|2021-09-08 06:24:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631082280000|2021-09-08 06:24:40|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631082310000|2021-09-08 06:25:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631082320000|2021-09-08 06:25:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631082350000|2021-09-08 06:25:50|4.29|3.29|4.31|3.31|4.31|3.31|4.29|3.29|0
1631082380000|2021-09-08 06:26:20|4.29|3.29|4.31|3.31|4.31|3.31|4.29|3.29|0
1631082390000|2021-09-08 06:26:30|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631082400000|2021-09-08 06:26:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631082410000|2021-09-08 06:26:50|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631082420000|2021-09-08 06:27:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1631082440000|2021-09-08 06:27:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631082450000|2021-09-08 06:27:30|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631082460000|2021-09-08 06:27:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631082480000|2021-09-08 06:28:00|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631082490000|2021-09-08 06:28:10|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631082540000|2021-09-08 06:29:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631082560000|2021-09-08 06:29:20|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631082600000|2021-09-08 06:30:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631082620000|2021-09-08 06:30:20|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631082630000|2021-09-08 06:30:30|4.36|3.36|4.36|3.36|4.36|3.36|4.34|3.34|0
1631082640000|2021-09-08 06:30:40|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1631082650000|2021-09-08 06:30:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631082660000|2021-09-08 06:31:00|4.38|3.38|4.37|3.37|4.38|3.38|4.37|3.37|0
1631082670000|2021-09-08 06:31:10|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631082690000|2021-09-08 06:31:30|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1631082720000|2021-09-08 06:32:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631082730000|2021-09-08 06:32:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631082740000|2021-09-08 06:32:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631082760000|2021-09-08 06:32:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631082770000|2021-09-08 06:32:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631082780000|2021-09-08 06:33:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631082790000|2021-09-08 06:33:10|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631082800000|2021-09-08 06:33:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631082820000|2021-09-08 06:33:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631082850000|2021-09-08 06:34:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631082860000|2021-09-08 06:34:20|4.41|3.41|4.41|3.41|4.42|3.42|4.41|3.41|0
1631082880000|2021-09-08 06:34:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631082890000|2021-09-08 06:34:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631082900000|2021-09-08 06:35:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631082950000|2021-09-08 06:35:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631082960000|2021-09-08 06:36:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631082970000|2021-09-08 06:36:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631082980000|2021-09-08 06:36:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631082990000|2021-09-08 06:36:30|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1631083010000|2021-09-08 06:36:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631083020000|2021-09-08 06:37:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631083030000|2021-09-08 06:37:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631083050000|2021-09-08 06:37:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631083060000|2021-09-08 06:37:40|4.44|3.44|4.46|3.46|4.46|3.46|4.44|3.44|0
1631083070000|2021-09-08 06:37:50|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1631083080000|2021-09-08 06:38:00|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1631083090000|2021-09-08 06:38:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631083110000|2021-09-08 06:38:30|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631083140000|2021-09-08 06:39:00|4.5|3.5|4.49|3.49|4.51|3.51|4.49|3.49|0
1631083150000|2021-09-08 06:39:10|4.48|3.48|4.48|3.48|4.49|3.49|4.48|3.48|0
1631083160000|2021-09-08 06:39:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631083200000|2021-09-08 06:40:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631083210000|2021-09-08 06:40:10|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1631083220000|2021-09-08 06:40:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631083230000|2021-09-08 06:40:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631083240000|2021-09-08 06:40:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631083320000|2021-09-08 06:42:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631083330000|2021-09-08 06:42:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631083340000|2021-09-08 06:42:20|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631083360000|2021-09-08 06:42:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631083390000|2021-09-08 06:43:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631083400000|2021-09-08 06:43:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631083410000|2021-09-08 06:43:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631083450000|2021-09-08 06:44:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631083460000|2021-09-08 06:44:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631083500000|2021-09-08 06:45:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631083510000|2021-09-08 06:45:10|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631083520000|2021-09-08 06:45:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631083540000|2021-09-08 06:45:40|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1631083560000|2021-09-08 06:46:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631083580000|2021-09-08 06:46:20|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1631083620000|2021-09-08 06:47:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631083630000|2021-09-08 06:47:10|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631083650000|2021-09-08 06:47:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631083660000|2021-09-08 06:47:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631083670000|2021-09-08 06:47:50|4.54|3.54|4.57|3.57|4.57|3.57|4.54|3.54|0
1631083680000|2021-09-08 06:48:00|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631083690000|2021-09-08 06:48:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631083700000|2021-09-08 06:48:20|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631083710000|2021-09-08 06:48:30|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631083750000|2021-09-08 06:49:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631083760000|2021-09-08 06:49:20|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631083780000|2021-09-08 06:49:40|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1631083790000|2021-09-08 06:49:50|4.58|3.58|4.58|3.58|4.58|3.58|4.57|3.57|0
1631083800000|2021-09-08 06:50:00|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631083810000|2021-09-08 06:50:10|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631083840000|2021-09-08 06:50:40|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1631083850000|2021-09-08 06:50:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631083860000|2021-09-08 06:51:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1631083870000|2021-09-08 06:51:10|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1631083880000|2021-09-08 06:51:20|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1631083900000|2021-09-08 06:51:40|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631083920000|2021-09-08 06:52:00|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631083930000|2021-09-08 06:52:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631083940000|2021-09-08 06:52:20|4.62|3.62|4.61|3.61|4.62|3.62|4.61|3.61|0
1631083950000|2021-09-08 06:52:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631083960000|2021-09-08 06:52:40|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631083970000|2021-09-08 06:52:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631083980000|2021-09-08 06:53:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1631084040000|2021-09-08 06:54:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631084090000|2021-09-08 06:54:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631084100000|2021-09-08 06:55:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631084120000|2021-09-08 06:55:20|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631084140000|2021-09-08 06:55:40|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631084150000|2021-09-08 06:55:50|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631084160000|2021-09-08 06:56:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631084170000|2021-09-08 06:56:10|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631084180000|2021-09-08 06:56:20|4.63|3.63|4.65|3.65|4.65|3.65|4.63|3.63|0
1631084190000|2021-09-08 06:56:30|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1631084200000|2021-09-08 06:56:40|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631084220000|2021-09-08 06:57:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631084240000|2021-09-08 06:57:20|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1631084260000|2021-09-08 06:57:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631084280000|2021-09-08 06:58:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1631084310000|2021-09-08 06:58:30|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631084320000|2021-09-08 06:58:40|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631084330000|2021-09-08 06:58:50|4.58|3.58|4.56|3.56|4.58|3.58|4.56|3.56|0
1631084360000|2021-09-08 06:59:20|4.58|3.58|4.59|3.59|4.59|3.59|4.57|3.57|0
1631084370000|2021-09-08 06:59:30|4.57|3.57|4.57|3.57|4.59|3.59|4.57|3.57|0
1631084390000|2021-09-08 06:59:50|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631084400000|2021-09-08 07:00:00|4.63|3.63|4.66|3.66|4.66|3.66|4.63|3.63|0
1631084410000|2021-09-08 07:00:10|4.64|3.64|4.64|3.64|4.66|3.66|4.64|3.64|0
1631084420000|2021-09-08 07:00:20|4.63|3.63|4.64|3.64|4.66|3.66|4.63|3.63|0
1631084430000|2021-09-08 07:00:30|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631084440000|2021-09-08 07:00:40|4.66|3.66|4.59|3.59|4.66|3.66|4.59|3.59|0
1631084450000|2021-09-08 07:00:50|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1631084460000|2021-09-08 07:01:00|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1631084470000|2021-09-08 07:01:10|4.63|3.63|4.66|3.66|4.66|3.66|4.63|3.63|0
1631084480000|2021-09-08 07:01:20|4.63|3.63|4.66|3.66|4.66|3.66|4.63|3.63|0
1631084490000|2021-09-08 07:01:30|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631084500000|2021-09-08 07:01:40|4.64|3.64|4.64|3.64|4.66|3.66|4.64|3.64|0
1631084510000|2021-09-08 07:01:50|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631084520000|2021-09-08 07:02:00|4.63|3.63|4.64|3.64|4.64|3.64|4.61|3.61|0
1631084530000|2021-09-08 07:02:10|4.65|3.65|4.63|3.63|4.66|3.66|4.63|3.63|0
1631084540000|2021-09-08 07:02:20|4.61|3.61|4.61|3.61|4.61|3.61|4.59|3.59|0
1631084550000|2021-09-08 07:02:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631084560000|2021-09-08 07:02:40|4.6|3.6|4.59|3.59|4.61|3.61|4.59|3.59|0
1631084570000|2021-09-08 07:02:50|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1631084580000|2021-09-08 07:03:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631084600000|2021-09-08 07:03:20|4.64|3.64|4.6|3.6|4.64|3.64|4.6|3.6|0
1631084610000|2021-09-08 07:03:30|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1631084620000|2021-09-08 07:03:40|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1631084630000|2021-09-08 07:03:50|4.64|3.64|4.64|3.64|4.65|3.65|4.64|3.64|0
1631084640000|2021-09-08 07:04:00|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1631084650000|2021-09-08 07:04:10|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1631084660000|2021-09-08 07:04:20|4.64|3.64|4.64|3.64|4.65|3.65|4.64|3.64|0
1631084670000|2021-09-08 07:04:30|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631084680000|2021-09-08 07:04:40|4.63|3.63|4.65|3.65|4.65|3.65|4.63|3.63|0
1631084690000|2021-09-08 07:04:50|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1631084700000|2021-09-08 07:05:00|4.55|3.75|4.64|3.84|4.64|3.84|4.55|3.75|0
1631084710000|2021-09-08 07:05:10|4.68|3.88|4.74|3.94|4.74|3.94|4.68|3.88|0
1631084720000|2021-09-08 07:05:20|4.72|3.92|4.67|3.87|4.72|3.92|4.67|3.87|0
1631084730000|2021-09-08 07:05:30|4.65|3.85|4.65|3.85|4.67|3.87|4.65|3.85|0
1631084740000|2021-09-08 07:05:40|4.68|3.88|4.71|3.91|4.72|3.92|4.68|3.88|0
1631084750000|2021-09-08 07:05:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631084760000|2021-09-08 07:06:00|4.49|3.69|4.57|3.77|4.57|3.77|4.49|3.69|0
1631084770000|2021-09-08 07:06:10|4.99|4.19|4.96|4.16|4.99|4.19|4.96|4.16|0
1631084780000|2021-09-08 07:06:20|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631084790000|2021-09-08 07:06:30|4.98|4.18|4.98|4.18|4.99|4.19|4.98|4.18|0
1631084800000|2021-09-08 07:06:40|4.99|4.19|4.99|4.19|4.99|4.19|4.98|4.18|0
1631084810000|2021-09-08 07:06:50|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631084820000|2021-09-08 07:07:00|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631084830000|2021-09-08 07:07:10|4.96|4.16|4.92|4.12|4.98|4.18|4.92|4.12|0
1631084840000|2021-09-08 07:07:20|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1631084850000|2021-09-08 07:07:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631084860000|2021-09-08 07:07:40|4.95|4.15|4.9|4.1|4.95|4.15|4.9|4.1|0
1631084870000|2021-09-08 07:07:50|4.87|4.07|4.89|4.09|4.89|4.09|4.86|4.06|0
1631084880000|2021-09-08 07:08:00|4.93|4.13|5.25|4.45|5.25|4.45|4.93|4.13|0
1631084890000|2021-09-08 07:08:10|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631084900000|2021-09-08 07:08:20|5.23|4.43|5.23|4.43|5.25|4.45|5.23|4.43|0
1631084910000|2021-09-08 07:08:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631084930000|2021-09-08 07:08:50|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631084940000|2021-09-08 07:09:00|5.22|4.42|5.25|4.45|5.25|4.45|5.22|4.42|0
1631084950000|2021-09-08 07:09:10|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631084960000|2021-09-08 07:09:20|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1631084970000|2021-09-08 07:09:30|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631084990000|2021-09-08 07:09:50|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631085010000|2021-09-08 07:10:10|5.54|4.74|5.62|4.82|5.62|4.82|5.54|4.74|0
1631085020000|2021-09-08 07:10:20|5.59|4.79|5.49|4.69|5.59|4.79|5.49|4.69|0
1631085030000|2021-09-08 07:10:30|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1631085040000|2021-09-08 07:10:40|5.52|4.72|5.54|4.74|5.54|4.74|5.51|4.71|0
1631085050000|2021-09-08 07:10:50|5.52|4.72|5.6|4.8|5.6|4.8|5.52|4.72|0
1631085060000|2021-09-08 07:11:00|5.62|4.82|5.65|4.85|5.65|4.85|5.62|4.82|0
1631085070000|2021-09-08 07:11:10|5.6|4.8|5.52|4.72|5.6|4.8|5.52|4.72|0
1631085080000|2021-09-08 07:11:20|5.51|4.71|5.52|4.72|5.52|4.72|5.49|4.69|0
1631085090000|2021-09-08 07:11:30|5.57|4.77|5.6|4.8|5.62|4.82|5.57|4.77|0
1631085100000|2021-09-08 07:11:40|5.59|4.79|5.55|4.75|5.59|4.79|5.55|4.75|0
1631085110000|2021-09-08 07:11:50|5.56|4.76|5.57|4.77|5.57|4.77|5.55|4.75|0
1631085120000|2021-09-08 07:12:00|5.55|4.75|5.65|4.85|5.65|4.85|5.55|4.75|0
1631085130000|2021-09-08 07:12:10|5.67|4.87|5.67|4.87|5.67|4.87|5.65|4.85|0
1631085140000|2021-09-08 07:12:20|5.69|4.89|5.67|4.87|5.69|4.89|5.67|4.87|0
1631085150000|2021-09-08 07:12:30|5.64|4.84|5.74|4.94|5.75|4.95|5.64|4.84|0
1631085160000|2021-09-08 07:12:40|5.75|4.95|5.65|4.85|5.75|4.95|5.65|4.85|0
1631085170000|2021-09-08 07:12:50|5.64|4.84|5.65|4.85|5.67|4.87|5.64|4.84|0
1631085180000|2021-09-08 07:13:00|5.67|4.87|5.67|4.87|5.7|4.9|5.67|4.87|0
1631085190000|2021-09-08 07:13:10|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1631085200000|2021-09-08 07:13:20|5.69|4.89|5.74|4.94|5.74|4.94|5.69|4.89|0
1631085210000|2021-09-08 07:13:30|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1631085220000|2021-09-08 07:13:40|5.74|4.94|5.74|4.94|5.74|4.94|5.72|4.92|0
1631085230000|2021-09-08 07:13:50|5.75|4.95|5.73|4.93|5.77|4.97|5.73|4.93|0
1631085240000|2021-09-08 07:14:00|5.75|4.95|5.73|4.93|5.75|4.95|5.73|4.93|0
1631085250000|2021-09-08 07:14:10|5.74|4.94|5.74|4.94|5.74|4.94|5.73|4.93|0
1631085260000|2021-09-08 07:14:20|5.73|4.93|5.77|4.97|5.77|4.97|5.73|4.93|0
1631085270000|2021-09-08 07:14:30|5.84|5.04|5.84|5.04|5.85|5.05|5.84|5.04|0
1631085280000|2021-09-08 07:14:40|5.85|5.05|5.85|5.05|5.9|5.1|5.85|5.05|0
1631085290000|2021-09-08 07:14:50|5.84|5.04|5.84|5.04|5.84|5.04|5.8|5|0
1631085300000|2021-09-08 07:15:00|5.85|5.05|5.89|5.09|5.92|5.12|5.85|5.05|0
1631085310000|2021-09-08 07:15:10|5.87|5.07|5.87|5.07|5.89|5.09|5.87|5.07|0
1631085320000|2021-09-08 07:15:20|5.88|5.08|5.84|5.04|5.89|5.09|5.84|5.04|0
1631085330000|2021-09-08 07:15:30|5.82|5.02|5.85|5.05|5.85|5.05|5.82|5.02|0
1631085340000|2021-09-08 07:15:40|5.87|5.07|5.83|5.03|5.87|5.07|5.83|5.03|0
1631085350000|2021-09-08 07:15:50|5.85|5.05|5.89|5.09|5.89|5.09|5.85|5.05|0
1631085360000|2021-09-08 07:16:00|5.9|5.1|5.85|5.05|5.92|5.12|5.85|5.05|0
1631085370000|2021-09-08 07:16:10|5.83|5.03|5.8|5|5.83|5.03|5.78|4.98|0
1631085380000|2021-09-08 07:16:20|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631085390000|2021-09-08 07:16:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631085400000|2021-09-08 07:16:40|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1631085410000|2021-09-08 07:16:50|5.89|5.09|5.85|5.05|5.89|5.09|5.85|5.05|0
1631085420000|2021-09-08 07:17:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631085430000|2021-09-08 07:17:10|5.8|5|5.78|4.98|5.8|5|5.77|4.97|0
1631085440000|2021-09-08 07:17:20|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1631085460000|2021-09-08 07:17:40|5.75|4.95|5.8|5|5.8|5|5.74|4.94|0
1631085470000|2021-09-08 07:17:50|5.77|4.97|5.75|4.95|5.78|4.98|5.75|4.95|0
1631085480000|2021-09-08 07:18:00|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1631085490000|2021-09-08 07:18:10|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1631085500000|2021-09-08 07:18:20|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631085510000|2021-09-08 07:18:30|5.71|4.91|5.73|4.93|5.73|4.93|5.71|4.91|0
1631085520000|2021-09-08 07:18:40|5.71|4.91|5.7|4.9|5.71|4.91|5.7|4.9|0
1631085530000|2021-09-08 07:18:50|5.71|4.91|5.73|4.93|5.73|4.93|5.71|4.91|0
1631085540000|2021-09-08 07:19:00|5.75|4.95|5.75|4.95|5.76|4.96|5.75|4.95|0
1631085550000|2021-09-08 07:19:10|5.73|4.93|5.72|4.92|5.73|4.93|5.71|4.91|0
1631085560000|2021-09-08 07:19:20|5.71|4.91|5.7|4.9|5.71|4.91|5.7|4.9|0
1631085570000|2021-09-08 07:19:30|5.71|4.91|5.7|4.9|5.71|4.91|5.68|4.88|0
1631085580000|2021-09-08 07:19:40|5.71|4.91|5.7|4.9|5.71|4.91|5.7|4.9|0
1631085590000|2021-09-08 07:19:50|5.71|4.91|5.68|4.88|5.71|4.91|5.68|4.88|0
1631085600000|2021-09-08 07:20:00|5.7|4.9|5.71|4.91|5.71|4.91|5.7|4.9|0
1631085610000|2021-09-08 07:20:10|5.73|4.93|5.78|4.98|5.78|4.98|5.73|4.93|0
1631085620000|2021-09-08 07:20:20|5.76|4.96|5.8|5|5.8|5|5.76|4.96|0
1631085630000|2021-09-08 07:20:30|5.81|5.01|5.81|5.01|5.81|5.01|5.8|5|0
1631085640000|2021-09-08 07:20:40|5.83|5.03|5.83|5.03|5.86|5.06|5.83|5.03|0
1631085650000|2021-09-08 07:20:50|5.86|5.06|5.9|5.1|5.9|5.1|5.86|5.06|0
1631085660000|2021-09-08 07:21:00|5.92|5.12|5.92|5.12|5.93|5.13|5.92|5.12|0
1631085670000|2021-09-08 07:21:10|5.88|5.08|5.86|5.06|5.9|5.1|5.86|5.06|0
1631085680000|2021-09-08 07:21:20|5.84|5.04|5.81|5.01|5.84|5.04|5.81|5.01|0
1631085690000|2021-09-08 07:21:30|5.83|5.03|5.86|5.06|5.86|5.06|5.83|5.03|0
1631085700000|2021-09-08 07:21:40|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1631085710000|2021-09-08 07:21:50|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1631085720000|2021-09-08 07:22:00|5.83|5.03|5.88|5.08|5.88|5.08|5.83|5.03|0
1631085730000|2021-09-08 07:22:10|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1631085740000|2021-09-08 07:22:20|5.9|5.1|5.91|5.11|5.93|5.13|5.9|5.1|0
1631085750000|2021-09-08 07:22:30|5.9|5.1|5.93|5.13|5.93|5.13|5.9|5.1|0
1631085760000|2021-09-08 07:22:40|5.91|5.11|5.91|5.11|5.91|5.11|5.9|5.1|0
1631085770000|2021-09-08 07:22:50|5.93|5.13|5.91|5.11|5.93|5.13|5.91|5.11|0
1631085780000|2021-09-08 07:23:00|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1631085790000|2021-09-08 07:23:10|5.98|5.18|5.97|5.17|5.98|5.18|5.97|5.17|0
1631085800000|2021-09-08 07:23:20|5.95|5.15|5.97|5.17|5.97|5.17|5.95|5.15|0
1631085810000|2021-09-08 07:23:30|5.98|5.18|5.95|5.15|5.98|5.18|5.95|5.15|0
1631085820000|2021-09-08 07:23:40|5.91|5.11|5.91|5.11|5.93|5.13|5.91|5.11|0
1631085830000|2021-09-08 07:23:50|5.9|5.1|5.84|5.04|5.9|5.1|5.84|5.04|0
1631085840000|2021-09-08 07:24:00|5.88|5.08|5.88|5.08|5.9|5.1|5.88|5.08|0
1631085850000|2021-09-08 07:24:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631085860000|2021-09-08 07:24:20|5.83|5.03|5.84|5.04|5.84|5.04|5.83|5.03|0
1631085870000|2021-09-08 07:24:30|5.83|5.03|5.86|5.06|5.86|5.06|5.83|5.03|0
1631085880000|2021-09-08 07:24:40|5.84|5.04|5.86|5.06|5.86|5.06|5.84|5.04|0
1631085890000|2021-09-08 07:24:50|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631085900000|2021-09-08 07:25:00|5.91|5.11|5.96|5.16|5.96|5.16|5.91|5.11|0
1631085910000|2021-09-08 07:25:10|5.98|5.18|6|5.2|6|5.2|5.98|5.18|0
1631085920000|2021-09-08 07:25:20|5.96|5.16|6|5.2|6.02|5.22|5.96|5.16|0
1631085930000|2021-09-08 07:25:30|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1631085940000|2021-09-08 07:25:40|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1631085950000|2021-09-08 07:25:50|6.03|5.23|6.02|5.22|6.05|5.25|6.02|5.22|0
1631085960000|2021-09-08 07:26:00|6|5.2|5.98|5.18|6|5.2|5.95|5.15|0
1631085970000|2021-09-08 07:26:10|5.96|5.16|5.93|5.13|5.96|5.16|5.93|5.13|0
1631085980000|2021-09-08 07:26:20|5.91|5.11|5.88|5.08|5.91|5.11|5.88|5.08|0
1631085990000|2021-09-08 07:26:30|5.89|5.09|5.93|5.13|5.93|5.13|5.89|5.09|0
1631086000000|2021-09-08 07:26:40|5.95|5.15|6|5.2|6|5.2|5.95|5.15|0
1631086010000|2021-09-08 07:26:50|5.98|5.18|6|5.2|6.02|5.22|5.98|5.18|0
1631086020000|2021-09-08 07:27:00|6.03|5.23|6.02|5.22|6.03|5.23|6.02|5.22|0
1631086030000|2021-09-08 07:27:10|6.01|5.21|5.95|5.15|6.01|5.21|5.95|5.15|0
1631086040000|2021-09-08 07:27:20|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631086050000|2021-09-08 07:27:30|5.95|5.15|5.96|5.16|5.96|5.16|5.95|5.15|0
1631086060000|2021-09-08 07:27:40|5.95|5.15|5.94|5.14|5.95|5.15|5.93|5.13|0
1631086070000|2021-09-08 07:27:50|5.96|5.16|5.93|5.13|5.96|5.16|5.93|5.13|0
1631086080000|2021-09-08 07:28:00|5.89|5.09|5.87|5.07|5.89|5.09|5.86|5.06|0
1631086090000|2021-09-08 07:28:10|5.89|5.09|5.86|5.06|5.89|5.09|5.86|5.06|0
1631086100000|2021-09-08 07:28:20|5.88|5.08|5.88|5.08|5.88|5.08|5.86|5.06|0
1631086110000|2021-09-08 07:28:30|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1631086120000|2021-09-08 07:28:40|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631086130000|2021-09-08 07:28:50|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631086140000|2021-09-08 07:29:00|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1631086150000|2021-09-08 07:29:10|5.84|5.04|5.87|5.07|5.87|5.07|5.84|5.04|0
1631086160000|2021-09-08 07:29:20|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631086170000|2021-09-08 07:29:30|5.87|5.07|5.87|5.07|5.89|5.09|5.87|5.07|0
1631086180000|2021-09-08 07:29:40|5.89|5.09|5.91|5.11|5.91|5.11|5.89|5.09|0
1631086190000|2021-09-08 07:29:50|5.9|5.1|5.89|5.09|5.91|5.11|5.89|5.09|0
1631086200000|2021-09-08 07:30:00|5.87|5.07|5.96|5.16|5.96|5.16|5.87|5.07|0
1631086210000|2021-09-08 07:30:10|5.93|5.13|5.94|5.14|5.96|5.16|5.93|5.13|0
1631086220000|2021-09-08 07:30:20|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1631086230000|2021-09-08 07:30:30|6.01|5.21|6.05|5.25|6.05|5.25|6.01|5.21|0
1631086240000|2021-09-08 07:30:40|6.07|5.27|6.03|5.23|6.07|5.27|6.03|5.23|0
1631086250000|2021-09-08 07:30:50|6.01|5.21|5.94|5.14|6.01|5.21|5.94|5.14|0
1631086260000|2021-09-08 07:31:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1631086270000|2021-09-08 07:31:10|5.94|5.14|5.98|5.18|5.98|5.18|5.94|5.14|0
1631086280000|2021-09-08 07:31:20|5.99|5.19|6.05|5.25|6.05|5.25|5.99|5.19|0
1631086290000|2021-09-08 07:31:30|6.06|5.26|6.06|5.26|6.06|5.26|6.06|5.26|0
1631086300000|2021-09-08 07:31:40|6.08|5.28|6.05|5.25|6.08|5.28|6.05|5.25|0
1631086310000|2021-09-08 07:31:50|6.03|5.23|6.05|5.25|6.05|5.25|6.03|5.23|0
1631086320000|2021-09-08 07:32:00|6.03|5.23|6.01|5.21|6.05|5.25|6.01|5.21|0
1631086330000|2021-09-08 07:32:10|6.05|5.25|6.05|5.25|6.06|5.26|6.05|5.25|0
1631086350000|2021-09-08 07:32:30|6.03|5.23|6.26|5.46|6.26|5.46|6.03|5.23|0
1631086360000|2021-09-08 07:32:40|6.28|5.48|6.48|5.68|6.48|5.68|6.28|5.48|0
1631086370000|2021-09-08 07:32:50|6.66|5.86|6.57|5.77|6.66|5.86|6.57|5.77|0
1631086380000|2021-09-08 07:33:00|6.58|5.78|6.55|5.75|6.58|5.78|6.55|5.75|0
1631086390000|2021-09-08 07:33:10|6.53|5.73|6.49|5.69|6.53|5.73|6.49|5.69|0
1631086400000|2021-09-08 07:33:20|6.51|5.71|6.47|5.67|6.51|5.71|6.47|5.67|0
1631086410000|2021-09-08 07:33:30|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1631086420000|2021-09-08 07:33:40|6.47|5.67|6.45|5.65|6.47|5.67|6.45|5.65|0
1631086430000|2021-09-08 07:33:50|6.46|5.66|6.45|5.65|6.49|5.69|6.45|5.65|0
1631086440000|2021-09-08 07:34:00|6.42|5.62|6.42|5.62|6.44|5.64|6.42|5.62|0
1631086450000|2021-09-08 07:34:10|6.44|5.64|6.45|5.65|6.45|5.65|6.44|5.64|0
1631086460000|2021-09-08 07:34:20|6.47|5.67|6.49|5.69|6.49|5.69|6.47|5.67|0
1631086470000|2021-09-08 07:34:30|6.47|5.67|6.49|5.69|6.51|5.71|6.47|5.67|0
1631086480000|2021-09-08 07:34:40|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631086490000|2021-09-08 07:34:50|6.49|5.69|6.49|5.69|6.51|5.71|6.49|5.69|0
1631086500000|2021-09-08 07:35:00|6.47|5.67|6.53|5.73|6.53|5.73|6.47|5.67|0
1631086520000|2021-09-08 07:35:20|6.52|5.72|6.51|5.71|6.52|5.72|6.49|5.69|0
1631086530000|2021-09-08 07:35:30|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1631086550000|2021-09-08 07:35:50|6.49|5.69|6.43|5.63|6.49|5.69|6.43|5.63|0
1631086560000|2021-09-08 07:36:00|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631086570000|2021-09-08 07:36:10|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631086580000|2021-09-08 07:36:20|6.42|5.62|6.4|5.6|6.43|5.63|6.38|5.58|0
1631086590000|2021-09-08 07:36:30|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1631086600000|2021-09-08 07:36:40|6.38|5.58|6.42|5.62|6.42|5.62|6.36|5.56|0
1631086610000|2021-09-08 07:36:50|6.4|5.6|6.4|5.6|6.4|5.6|6.39|5.59|0
1631086620000|2021-09-08 07:37:00|6.43|5.63|6.47|5.67|6.47|5.67|6.43|5.63|0
1631086630000|2021-09-08 07:37:10|6.43|5.63|6.47|5.67|6.47|5.67|6.43|5.63|0
1631086640000|2021-09-08 07:37:20|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1631086650000|2021-09-08 07:37:30|6.49|5.69|6.52|5.72|6.52|5.72|6.49|5.69|0
1631086660000|2021-09-08 07:37:40|6.51|5.71|6.52|5.72|6.54|5.74|6.51|5.71|0
1631086670000|2021-09-08 07:37:50|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631086680000|2021-09-08 07:38:00|6.56|5.76|6.51|5.71|6.56|5.76|6.51|5.71|0
1631086690000|2021-09-08 07:38:10|6.49|5.69|6.47|5.67|6.49|5.69|6.45|5.65|0
1631086700000|2021-09-08 07:38:20|6.45|5.65|6.45|5.65|6.49|5.69|6.45|5.65|0
1631086710000|2021-09-08 07:38:30|6.47|5.67|6.47|5.67|6.49|5.69|6.47|5.67|0
1631086720000|2021-09-08 07:38:40|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1631086730000|2021-09-08 07:38:50|6.48|5.68|6.47|5.67|6.49|5.69|6.47|5.67|0
1631086740000|2021-09-08 07:39:00|6.49|5.69|6.39|5.59|6.49|5.69|6.39|5.59|0
1631086750000|2021-09-08 07:39:10|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1631086760000|2021-09-08 07:39:20|6.36|5.56|6.41|5.61|6.41|5.61|6.36|5.56|0
1631086770000|2021-09-08 07:39:30|6.43|5.63|6.41|5.61|6.45|5.65|6.41|5.61|0
1631086780000|2021-09-08 07:39:40|6.43|5.63|6.43|5.63|6.43|5.63|6.41|5.61|0
1631086790000|2021-09-08 07:39:50|6.41|5.61|6.41|5.61|6.41|5.61|6.39|5.59|0
1631086800000|2021-09-08 07:40:00|6.36|5.56|6.41|5.61|6.41|5.61|6.36|5.56|0
1631086810000|2021-09-08 07:40:10|6.43|5.63|6.47|5.67|6.47|5.67|6.43|5.63|0
1631086820000|2021-09-08 07:40:20|6.48|5.68|6.47|5.67|6.48|5.68|6.47|5.67|0
1631086830000|2021-09-08 07:40:30|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1631086840000|2021-09-08 07:40:40|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1631086850000|2021-09-08 07:40:50|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1631086860000|2021-09-08 07:41:00|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1631086870000|2021-09-08 07:41:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1631086880000|2021-09-08 07:41:20|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1631086890000|2021-09-08 07:41:30|6.46|5.66|6.45|5.65|6.46|5.66|6.45|5.65|0
1631086900000|2021-09-08 07:41:40|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1631086910000|2021-09-08 07:41:50|6.45|5.65|6.47|5.67|6.47|5.67|6.45|5.65|0
1631086920000|2021-09-08 07:42:00|6.45|5.65|6.41|5.61|6.46|5.66|6.41|5.61|0
1631086930000|2021-09-08 07:42:10|6.43|5.63|6.45|5.65|6.45|5.65|6.43|5.63|0
1631086940000|2021-09-08 07:42:20|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1631086950000|2021-09-08 07:42:30|6.45|5.65|6.46|5.66|6.46|5.66|6.45|5.65|0
1631086970000|2021-09-08 07:42:50|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1631086980000|2021-09-08 07:43:00|6.51|5.71|6.48|5.68|6.51|5.71|6.48|5.68|0
1631086990000|2021-09-08 07:43:10|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1631087000000|2021-09-08 07:43:20|6.48|5.68|6.47|5.67|6.48|5.68|6.46|5.66|0
1631087010000|2021-09-08 07:43:30|6.48|5.68|6.5|5.7|6.5|5.7|6.48|5.68|0
1631087020000|2021-09-08 07:43:40|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1631087030000|2021-09-08 07:43:50|6.46|5.66|6.44|5.64|6.46|5.66|6.44|5.64|0
1631087040000|2021-09-08 07:44:00|6.43|5.63|6.43|5.63|6.43|5.63|6.41|5.61|0
1631087050000|2021-09-08 07:44:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1631087060000|2021-09-08 07:44:20|6.42|5.62|6.43|5.63|6.43|5.63|6.41|5.61|0
1631087070000|2021-09-08 07:44:30|6.41|5.61|6.4|5.6|6.41|5.61|6.4|5.6|0
1631087080000|2021-09-08 07:44:40|6.41|5.61|6.41|5.61|6.41|5.61|6.39|5.59|0
1631087090000|2021-09-08 07:44:50|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1631087100000|2021-09-08 07:45:00|6.37|5.57|6.41|5.61|6.43|5.63|6.37|5.57|0
1631087110000|2021-09-08 07:45:10|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1631087120000|2021-09-08 07:45:20|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1631087130000|2021-09-08 07:45:30|6.46|5.66|6.48|5.68|6.48|5.68|6.46|5.66|0
1631087140000|2021-09-08 07:45:40|6.5|5.7|6.5|5.7|6.5|5.7|6.49|5.69|0
1631087150000|2021-09-08 07:45:50|6.48|5.68|6.44|5.64|6.48|5.68|6.44|5.64|0
1631087160000|2021-09-08 07:46:00|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1631087170000|2021-09-08 07:46:10|6.5|5.7|6.52|5.72|6.52|5.72|6.5|5.7|0
1631087180000|2021-09-08 07:46:20|6.53|5.73|6.53|5.73|6.53|5.73|6.52|5.72|0
1631087190000|2021-09-08 07:46:30|6.54|5.74|6.53|5.73|6.54|5.74|6.53|5.73|0
1631087200000|2021-09-08 07:46:40|6.48|5.68|6.52|5.72|6.52|5.72|6.48|5.68|0
1631087210000|2021-09-08 07:46:50|6.54|5.74|6.52|5.72|6.54|5.74|6.5|5.7|0
1631087220000|2021-09-08 07:47:00|6.5|5.7|6.5|5.7|6.52|5.72|6.5|5.7|0
1631087230000|2021-09-08 07:47:10|6.48|5.68|6.5|5.7|6.5|5.7|6.48|5.68|0
1631087240000|2021-09-08 07:47:20|6.48|5.68|6.52|5.72|6.52|5.72|6.48|5.68|0
1631087250000|2021-09-08 07:47:30|6.5|5.7|6.51|5.71|6.51|5.71|6.5|5.7|0
1631087260000|2021-09-08 07:47:40|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1631087270000|2021-09-08 07:47:50|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631087280000|2021-09-08 07:48:00|6.53|5.73|6.53|5.73|6.55|5.75|6.53|5.73|0
1631087290000|2021-09-08 07:48:10|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631087300000|2021-09-08 07:48:20|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1631087310000|2021-09-08 07:48:30|6.51|5.71|6.5|5.7|6.51|5.71|6.5|5.7|0
1631087320000|2021-09-08 07:48:40|6.48|5.68|6.5|5.7|6.5|5.7|6.48|5.68|0
1631087340000|2021-09-08 07:49:00|6.51|5.71|6.53|5.73|6.53|5.73|6.5|5.7|0
1631087350000|2021-09-08 07:49:10|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1631087360000|2021-09-08 07:49:20|6.57|5.77|6.55|5.75|6.57|5.77|6.55|5.75|0
1631087370000|2021-09-08 07:49:30|6.57|5.77|6.61|5.81|6.61|5.81|6.57|5.77|0
1631087380000|2021-09-08 07:49:40|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631087390000|2021-09-08 07:49:50|6.57|5.77|6.53|5.73|6.57|5.77|6.53|5.73|0
1631087400000|2021-09-08 07:50:00|6.51|5.71|6.51|5.71|6.51|5.71|6.49|5.69|0
1631087410000|2021-09-08 07:50:10|6.53|5.73|6.53|5.73|6.55|5.75|6.53|5.73|0
1631087420000|2021-09-08 07:50:20|6.55|5.75|6.56|5.76|6.56|5.76|6.55|5.75|0
1631087430000|2021-09-08 07:50:30|6.55|5.75|6.57|5.77|6.57|5.77|6.55|5.75|0
1631087440000|2021-09-08 07:50:40|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631087460000|2021-09-08 07:51:00|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631087470000|2021-09-08 07:51:10|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631087480000|2021-09-08 07:51:20|6.6|5.8|6.57|5.77|6.6|5.8|6.57|5.77|0
1631087490000|2021-09-08 07:51:30|6.59|5.79|6.57|5.77|6.59|5.79|6.57|5.77|0
1631087500000|2021-09-08 07:51:40|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1631087510000|2021-09-08 07:51:50|6.53|5.73|6.53|5.73|6.53|5.73|6.51|5.71|0
1631087520000|2021-09-08 07:52:00|6.54|5.74|6.59|5.79|6.59|5.79|6.54|5.74|0
1631087530000|2021-09-08 07:52:10|6.6|5.8|6.6|5.8|6.6|5.8|6.58|5.78|0
1631087540000|2021-09-08 07:52:20|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1631087550000|2021-09-08 07:52:30|6.58|5.78|6.57|5.77|6.58|5.78|6.55|5.75|0
1631087560000|2021-09-08 07:52:40|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631087570000|2021-09-08 07:52:50|6.57|5.77|6.6|5.8|6.6|5.8|6.57|5.77|0
1631087580000|2021-09-08 07:53:00|6.58|5.78|6.57|5.77|6.58|5.78|6.57|5.77|0
1631087590000|2021-09-08 07:53:10|6.55|5.75|6.53|5.73|6.55|5.75|6.53|5.73|0
1631087610000|2021-09-08 07:53:30|6.51|5.71|6.49|5.69|6.51|5.71|6.47|5.67|0
1631087620000|2021-09-08 07:53:40|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1631087630000|2021-09-08 07:53:50|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1631087640000|2021-09-08 07:54:00|6.44|5.64|6.4|5.6|6.44|5.64|6.4|5.6|0
1631087650000|2021-09-08 07:54:10|6.38|5.58|6.38|5.58|6.38|5.58|6.38|5.58|0
1631087660000|2021-09-08 07:54:20|6.36|5.56|6.38|5.58|6.4|5.6|6.36|5.56|0
1631087670000|2021-09-08 07:54:30|6.36|5.56|6.38|5.58|6.38|5.58|6.36|5.56|0
1631087680000|2021-09-08 07:54:40|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1631087690000|2021-09-08 07:54:50|6.38|5.58|6.4|5.6|6.4|5.6|6.38|5.58|0
1631087700000|2021-09-08 07:55:00|6.38|5.58|6.42|5.62|6.42|5.62|6.38|5.58|0
1631087710000|2021-09-08 07:55:10|6.43|5.63|6.47|5.67|6.47|5.67|6.43|5.63|0
1631087720000|2021-09-08 07:55:20|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1631087730000|2021-09-08 07:55:30|6.49|5.69|6.49|5.69|6.51|5.71|6.49|5.69|0
1631087740000|2021-09-08 07:55:40|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1631087750000|2021-09-08 07:55:50|6.51|5.71|6.49|5.69|6.51|5.71|6.49|5.69|0
1631087760000|2021-09-08 07:56:00|6.47|5.67|6.45|5.65|6.47|5.67|6.45|5.65|0
1631087770000|2021-09-08 07:56:10|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1631087780000|2021-09-08 07:56:20|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1631087790000|2021-09-08 07:56:30|6.49|5.69|6.48|5.68|6.49|5.69|6.47|5.67|0
1631087800000|2021-09-08 07:56:40|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1631087810000|2021-09-08 07:56:50|6.45|5.65|6.49|5.69|6.49|5.69|6.45|5.65|0
1631087820000|2021-09-08 07:57:00|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631087830000|2021-09-08 07:57:10|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1631087840000|2021-09-08 07:57:20|6.49|5.69|6.5|5.7|6.51|5.71|6.49|5.69|0
1631087850000|2021-09-08 07:57:30|6.49|5.69|6.47|5.67|6.49|5.69|6.47|5.67|0
1631087860000|2021-09-08 07:57:40|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631087870000|2021-09-08 07:57:50|6.49|5.69|6.51|5.71|6.51|5.71|6.49|5.69|0
1631087880000|2021-09-08 07:58:00|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1631087890000|2021-09-08 07:58:10|6.47|5.67|6.41|5.61|6.47|5.67|6.41|5.61|0
1631087900000|2021-09-08 07:58:20|6.39|5.59|6.39|5.59|6.41|5.61|6.39|5.59|0
1631087910000|2021-09-08 07:58:30|6.41|5.61|6.38|5.58|6.41|5.61|6.38|5.58|0
1631087920000|2021-09-08 07:58:40|6.41|5.61|6.43|5.63|6.43|5.63|6.41|5.61|0
1631087930000|2021-09-08 07:58:50|6.41|5.61|6.38|5.58|6.41|5.61|6.38|5.58|0
1631087940000|2021-09-08 07:59:00|6.39|5.59|6.39|5.59|6.39|5.59|6.39|5.59|0
1631087950000|2021-09-08 07:59:10|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1631087960000|2021-09-08 07:59:20|6.44|5.64|6.45|5.65|6.45|5.65|6.43|5.63|0
1631087970000|2021-09-08 07:59:30|6.43|5.63|6.43|5.63|6.43|5.63|6.43|5.63|0
1631087980000|2021-09-08 07:59:40|6.41|5.61|6.41|5.61|6.41|5.61|6.39|5.59|0
1631087990000|2021-09-08 07:59:50|6.42|5.62|6.42|5.62|6.42|5.62|6.42|5.62|0
1631088000000|2021-09-08 08:00:00|6.39|5.59|6.47|5.67|6.47|5.67|6.39|5.59|0
1631088010000|2021-09-08 08:00:10|6.48|5.68|6.48|5.68|6.5|5.7|6.48|5.68|0
1631088020000|2021-09-08 08:00:20|6.47|5.67|6.47|5.67|6.47|5.67|6.47|5.67|0
1631088030000|2021-09-08 08:00:30|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631088040000|2021-09-08 08:00:40|6.48|5.68|6.47|5.67|6.48|5.68|6.47|5.67|0
1631088050000|2021-09-08 08:00:50|6.48|5.68|6.48|5.68|6.5|5.7|6.48|5.68|0
1631088060000|2021-09-08 08:01:00|6.5|5.7|6.5|5.7|6.5|5.7|6.49|5.69|0
1631088070000|2021-09-08 08:01:10|6.48|5.68|6.5|5.7|6.52|5.72|6.48|5.68|0
1631088080000|2021-09-08 08:01:20|6.52|5.72|6.5|5.7|6.52|5.72|6.5|5.7|0
1631088090000|2021-09-08 08:01:30|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631088110000|2021-09-08 08:01:50|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1631088120000|2021-09-08 08:02:00|6.55|5.75|6.56|5.76|6.56|5.76|6.55|5.75|0
1631088130000|2021-09-08 08:02:10|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1631088140000|2021-09-08 08:02:20|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631088150000|2021-09-08 08:02:30|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1631088160000|2021-09-08 08:02:40|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1631088170000|2021-09-08 08:02:50|6.48|5.68|6.48|5.68|6.5|5.7|6.48|5.68|0
1631088180000|2021-09-08 08:03:00|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1631088190000|2021-09-08 08:03:10|6.48|5.68|6.48|5.68|6.48|5.68|6.48|5.68|0
1631088200000|2021-09-08 08:03:20|6.5|5.7|6.48|5.68|6.5|5.7|6.48|5.68|0
1631088210000|2021-09-08 08:03:30|6.46|5.66|6.46|5.66|6.47|5.67|6.46|5.66|0
1631088220000|2021-09-08 08:03:40|6.44|5.64|6.43|5.63|6.44|5.64|6.43|5.63|0
1631088230000|2021-09-08 08:03:50|6.41|5.61|6.41|5.61|6.43|5.63|6.41|5.61|0
1631088240000|2021-09-08 08:04:00|6.37|5.57|6.37|5.57|6.37|5.57|6.33|5.53|0
1631088250000|2021-09-08 08:04:10|6.35|5.55|6.32|5.52|6.35|5.55|6.32|5.52|0
1631088260000|2021-09-08 08:04:20|6.31|5.51|6.26|5.46|6.32|5.52|6.26|5.46|0
1631088270000|2021-09-08 08:04:30|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1631088280000|2021-09-08 08:04:40|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1631088290000|2021-09-08 08:04:50|6.24|5.44|6.3|5.5|6.3|5.5|6.24|5.44|0
1631088300000|2021-09-08 08:05:00|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1631088310000|2021-09-08 08:05:10|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1631088320000|2021-09-08 08:05:20|6.32|5.52|6.24|5.44|6.32|5.52|6.24|5.44|0
1631088330000|2021-09-08 08:05:30|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1631088340000|2021-09-08 08:05:40|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1631088350000|2021-09-08 08:05:50|6.33|5.53|6.42|5.62|6.42|5.62|6.33|5.53|0
1631088360000|2021-09-08 08:06:00|6.35|5.55|6.37|5.57|6.37|5.57|6.35|5.55|0
1631088370000|2021-09-08 08:06:10|6.39|5.59|6.35|5.55|6.41|5.61|6.35|5.55|0
1631088380000|2021-09-08 08:06:20|6.33|5.53|6.35|5.55|6.37|5.57|6.33|5.53|0
1631088400000|2021-09-08 08:06:40|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1631088410000|2021-09-08 08:06:50|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1631088420000|2021-09-08 08:07:00|6.39|5.59|6.4|5.6|6.42|5.62|6.39|5.59|0
1631088430000|2021-09-08 08:07:10|6.42|5.62|6.4|5.6|6.42|5.62|6.4|5.6|0
1631088440000|2021-09-08 08:07:20|6.39|5.59|6.42|5.62|6.44|5.64|6.39|5.59|0
1631088450000|2021-09-08 08:07:30|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1631088470000|2021-09-08 08:07:50|6.42|5.62|6.48|5.68|6.48|5.68|6.42|5.62|0
1631088480000|2021-09-08 08:08:00|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1631088490000|2021-09-08 08:08:10|6.51|5.71|6.51|5.71|6.51|5.71|6.5|5.7|0
1631088500000|2021-09-08 08:08:20|6.55|5.75|6.57|5.77|6.57|5.77|6.55|5.75|0
1631088510000|2021-09-08 08:08:30|6.59|5.79|6.64|5.84|6.64|5.84|6.59|5.79|0
1631088520000|2021-09-08 08:08:40|6.63|5.83|6.64|5.84|6.64|5.84|6.63|5.83|0
1631088540000|2021-09-08 08:09:00|6.61|5.81|6.59|5.79|6.61|5.81|6.59|5.79|0
1631088550000|2021-09-08 08:09:10|6.55|5.75|6.55|5.75|6.57|5.77|6.55|5.75|0
1631088560000|2021-09-08 08:09:20|6.48|5.68|6.49|5.69|6.49|5.69|6.48|5.68|0
1631088570000|2021-09-08 08:09:30|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1631088580000|2021-09-08 08:09:40|6.55|5.75|6.53|5.73|6.55|5.75|6.53|5.73|0
1631088590000|2021-09-08 08:09:50|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1631088600000|2021-09-08 08:10:00|6.55|5.75|6.61|5.81|6.61|5.81|6.55|5.75|0
1631088610000|2021-09-08 08:10:10|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631088620000|2021-09-08 08:10:20|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631088630000|2021-09-08 08:10:30|6.64|5.84|6.62|5.82|6.64|5.84|6.6|5.8|0
1631088640000|2021-09-08 08:10:40|6.61|5.81|6.62|5.82|6.62|5.82|6.61|5.81|0
1631088650000|2021-09-08 08:10:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631088660000|2021-09-08 08:11:00|6.62|5.82|6.59|5.79|6.62|5.82|6.59|5.79|0
1631088670000|2021-09-08 08:11:10|6.6|5.8|6.59|5.79|6.6|5.8|6.59|5.79|0
1631088680000|2021-09-08 08:11:20|6.57|5.77|6.59|5.79|6.59|5.79|6.57|5.77|0
1631088690000|2021-09-08 08:11:30|6.64|5.84|6.58|5.78|6.64|5.84|6.58|5.78|0
1631088700000|2021-09-08 08:11:40|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631088710000|2021-09-08 08:11:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631088720000|2021-09-08 08:12:00|6.57|5.77|6.58|5.78|6.58|5.78|6.57|5.77|0
1631088730000|2021-09-08 08:12:10|6.6|5.8|6.58|5.78|6.6|5.8|6.58|5.78|0
1631088740000|2021-09-08 08:12:20|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1631088750000|2021-09-08 08:12:30|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1631088760000|2021-09-08 08:12:40|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1631088770000|2021-09-08 08:12:50|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1631088780000|2021-09-08 08:13:00|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1631088790000|2021-09-08 08:13:10|6.58|5.78|6.53|5.73|6.58|5.78|6.53|5.73|0
1631088800000|2021-09-08 08:13:20|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1631088820000|2021-09-08 08:13:40|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1631088830000|2021-09-08 08:13:50|6.54|5.74|6.55|5.75|6.55|5.75|6.53|5.73|0
1631088840000|2021-09-08 08:14:00|6.53|5.73|6.6|5.8|6.6|5.8|6.53|5.73|0
1631088850000|2021-09-08 08:14:10|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1631088860000|2021-09-08 08:14:20|6.62|5.82|6.58|5.78|6.62|5.82|6.58|5.78|0
1631088870000|2021-09-08 08:14:30|6.6|5.8|6.56|5.76|6.6|5.8|6.56|5.76|0
1631088880000|2021-09-08 08:14:40|6.58|5.78|6.61|5.81|6.62|5.82|6.58|5.78|0
1631088890000|2021-09-08 08:14:50|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631088900000|2021-09-08 08:15:00|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631088910000|2021-09-08 08:15:10|6.63|5.83|6.62|5.82|6.64|5.84|6.62|5.82|0
1631088920000|2021-09-08 08:15:20|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631088930000|2021-09-08 08:15:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631088950000|2021-09-08 08:15:50|6.64|5.84|6.63|5.83|6.64|5.84|6.62|5.82|0
1631088960000|2021-09-08 08:16:00|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631088970000|2021-09-08 08:16:10|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631088980000|2021-09-08 08:16:20|6.62|5.82|6.62|5.82|6.62|5.82|6.6|5.8|0
1631088990000|2021-09-08 08:16:30|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631089000000|2021-09-08 08:16:40|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631089010000|2021-09-08 08:16:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631089040000|2021-09-08 08:17:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631089050000|2021-09-08 08:17:30|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631089060000|2021-09-08 08:17:40|6.6|5.8|6.56|5.76|6.6|5.8|6.56|5.76|0
1631089070000|2021-09-08 08:17:50|6.58|5.78|6.62|5.82|6.62|5.82|6.58|5.78|0
1631089080000|2021-09-08 08:18:00|6.6|5.8|6.58|5.78|6.62|5.82|6.58|5.78|0
1631089090000|2021-09-08 08:18:10|6.56|5.76|6.52|5.72|6.58|5.78|6.52|5.72|0
1631089100000|2021-09-08 08:18:20|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1631089110000|2021-09-08 08:18:30|6.54|5.74|6.62|5.82|6.62|5.82|6.54|5.74|0
1631089120000|2021-09-08 08:18:40|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631089130000|2021-09-08 08:18:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631089140000|2021-09-08 08:19:00|6.6|5.8|6.6|5.8|6.6|5.8|6.59|5.79|0
1631089150000|2021-09-08 08:19:10|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631089160000|2021-09-08 08:19:20|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631089190000|2021-09-08 08:19:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631089200000|2021-09-08 08:20:00|6.6|5.8|6.6|5.8|6.6|5.8|6.58|5.78|0
1631089210000|2021-09-08 08:20:10|6.61|5.81|6.61|5.81|6.63|5.83|6.61|5.81|0
1631089220000|2021-09-08 08:20:20|6.63|5.83|6.63|5.83|6.63|5.83|6.63|5.83|0
1631089240000|2021-09-08 08:20:40|6.75|5.95|6.69|5.89|6.75|5.95|6.69|5.89|0
1631089250000|2021-09-08 08:20:50|6.71|5.91|6.73|5.93|6.73|5.93|6.71|5.91|0
1631089260000|2021-09-08 08:21:00|6.71|5.91|6.71|5.91|6.73|5.93|6.71|5.91|0
1631089270000|2021-09-08 08:21:10|6.75|5.95|6.8|6|6.8|6|6.75|5.95|0
1631089280000|2021-09-08 08:21:20|6.78|5.98|6.84|6.04|6.84|6.04|6.78|5.98|0
1631089290000|2021-09-08 08:21:30|6.86|6.06|6.84|6.04|6.86|6.06|6.84|6.04|0
1631089300000|2021-09-08 08:21:40|6.82|6.02|6.84|6.04|6.84|6.04|6.82|6.02|0
1631089310000|2021-09-08 08:21:50|6.82|6.02|6.75|5.95|6.84|6.04|6.75|5.95|0
1631089320000|2021-09-08 08:22:00|6.76|5.96|6.73|5.93|6.76|5.96|6.73|5.93|0
1631089330000|2021-09-08 08:22:10|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1631089340000|2021-09-08 08:22:20|6.74|5.94|6.73|5.93|6.74|5.94|6.73|5.93|0
1631089350000|2021-09-08 08:22:30|6.71|5.91|6.74|5.94|6.74|5.94|6.67|5.87|0
1631089360000|2021-09-08 08:22:40|6.73|5.93|6.67|5.87|6.73|5.93|6.67|5.87|0
1631089370000|2021-09-08 08:22:50|6.65|5.85|6.57|5.77|6.65|5.85|6.57|5.77|0
1631089380000|2021-09-08 08:23:00|6.54|5.74|6.54|5.74|6.56|5.76|6.54|5.74|0
1631089390000|2021-09-08 08:23:10|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1631089400000|2021-09-08 08:23:20|6.58|5.78|6.59|5.79|6.63|5.83|6.58|5.78|0
1631089410000|2021-09-08 08:23:30|6.61|5.81|6.59|5.79|6.61|5.81|6.57|5.77|0
1631089420000|2021-09-08 08:23:40|6.55|5.75|6.61|5.81|6.61|5.81|6.55|5.75|0
1631089430000|2021-09-08 08:23:50|6.59|5.79|6.59|5.79|6.59|5.79|6.57|5.77|0
1631089440000|2021-09-08 08:24:00|6.55|5.75|6.55|5.75|6.57|5.77|6.55|5.75|0
1631089450000|2021-09-08 08:24:10|6.58|5.78|6.5|5.7|6.58|5.78|6.5|5.7|0
1631089460000|2021-09-08 08:24:20|6.48|5.68|6.54|5.74|6.54|5.74|6.48|5.68|0
1631089470000|2021-09-08 08:24:30|6.5|5.7|6.53|5.73|6.53|5.73|6.5|5.7|0
1631089480000|2021-09-08 08:24:40|6.54|5.74|6.59|5.79|6.59|5.79|6.53|5.73|0
1631089490000|2021-09-08 08:24:50|6.57|5.77|6.57|5.77|6.59|5.79|6.57|5.77|0
1631089500000|2021-09-08 08:25:00|6.59|5.79|6.58|5.78|6.59|5.79|6.58|5.78|0
1631089510000|2021-09-08 08:25:10|6.57|5.77|6.67|5.87|6.67|5.87|6.57|5.77|0
1631089520000|2021-09-08 08:25:20|6.68|5.88|6.72|5.92|6.72|5.92|6.68|5.88|0
1631089530000|2021-09-08 08:25:30|6.7|5.9|6.7|5.9|6.72|5.92|6.7|5.9|0
1631089540000|2021-09-08 08:25:40|6.72|5.92|6.74|5.94|6.74|5.94|6.7|5.9|0
1631089550000|2021-09-08 08:25:50|6.72|5.92|6.8|6|6.8|6|6.72|5.92|0
1631089560000|2021-09-08 08:26:00|6.78|5.98|6.76|5.96|6.78|5.98|6.76|5.96|0
1631089570000|2021-09-08 08:26:10|6.78|5.98|6.68|5.88|6.78|5.98|6.68|5.88|0
1631089580000|2021-09-08 08:26:20|6.7|5.9|6.65|5.85|6.7|5.9|6.65|5.85|0
1631089590000|2021-09-08 08:26:30|6.63|5.83|6.61|5.81|6.63|5.83|6.61|5.81|0
1631089600000|2021-09-08 08:26:40|6.59|5.79|6.59|5.79|6.59|5.79|6.57|5.77|0
1631089610000|2021-09-08 08:26:50|6.57|5.77|6.5|5.7|6.57|5.77|6.5|5.7|0
1631089620000|2021-09-08 08:27:00|6.48|5.68|6.5|5.7|6.5|5.7|6.48|5.68|0
1631089630000|2021-09-08 08:27:10|6.42|5.62|6.44|5.64|6.44|5.64|6.4|5.6|0
1631089640000|2021-09-08 08:27:20|6.42|5.62|6.46|5.66|6.46|5.66|6.42|5.62|0
1631089650000|2021-09-08 08:27:30|6.48|5.68|6.53|5.73|6.53|5.73|6.48|5.68|0
1631089660000|2021-09-08 08:27:40|6.5|5.7|6.46|5.66|6.5|5.7|6.46|5.66|0
1631089670000|2021-09-08 08:27:50|6.48|5.68|6.55|5.75|6.55|5.75|6.48|5.68|0
1631089680000|2021-09-08 08:28:00|6.53|5.73|6.55|5.75|6.55|5.75|6.53|5.73|0
1631089690000|2021-09-08 08:28:10|6.51|5.71|6.55|5.75|6.55|5.75|6.51|5.71|0
1631089700000|2021-09-08 08:28:20|6.51|5.71|6.49|5.69|6.53|5.73|6.49|5.69|0
1631089710000|2021-09-08 08:28:30|6.51|5.71|6.55|5.75|6.55|5.75|6.51|5.71|0
1631089720000|2021-09-08 08:28:40|6.51|5.71|6.49|5.69|6.51|5.71|6.48|5.68|0
1631089730000|2021-09-08 08:28:50|6.48|5.68|6.48|5.68|6.49|5.69|6.48|5.68|0
1631089740000|2021-09-08 08:29:00|6.46|5.66|6.46|5.66|6.46|5.66|6.46|5.66|0
1631089750000|2021-09-08 08:29:10|6.48|5.68|6.46|5.66|6.49|5.69|6.46|5.66|0
1631089760000|2021-09-08 08:29:20|6.44|5.64|6.43|5.63|6.46|5.66|6.43|5.63|0
1631089770000|2021-09-08 08:29:30|6.44|5.64|6.46|5.66|6.46|5.66|6.44|5.64|0
1631089780000|2021-09-08 08:29:40|6.44|5.64|6.46|5.66|6.46|5.66|6.44|5.64|0
1631089790000|2021-09-08 08:29:50|6.44|5.64|6.42|5.62|6.46|5.66|6.42|5.62|0
1631089800000|2021-09-08 08:30:00|6.43|5.63|6.43|5.63|6.44|5.64|6.42|5.62|0
1631089810000|2021-09-08 08:30:10|6.44|5.64|6.47|5.67|6.47|5.67|6.44|5.64|0
1631089820000|2021-09-08 08:30:20|6.49|5.69|6.49|5.69|6.49|5.69|6.47|5.67|0
1631089840000|2021-09-08 08:30:40|6.51|5.71|6.52|5.72|6.52|5.72|6.49|5.69|0
1631089850000|2021-09-08 08:30:50|6.51|5.71|6.56|5.76|6.56|5.76|6.51|5.71|0
1631089860000|2021-09-08 08:31:00|6.57|5.77|6.62|5.82|6.62|5.82|6.57|5.77|0
1631089870000|2021-09-08 08:31:10|6.64|5.84|6.65|5.85|6.65|5.85|6.62|5.82|0
1631089880000|2021-09-08 08:31:20|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1631089890000|2021-09-08 08:31:30|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631089900000|2021-09-08 08:31:40|6.6|5.8|6.64|5.84|6.64|5.84|6.58|5.78|0
1631089910000|2021-09-08 08:31:50|6.65|5.85|6.6|5.8|6.65|5.85|6.6|5.8|0
1631089920000|2021-09-08 08:32:00|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1631089930000|2021-09-08 08:32:10|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1631089940000|2021-09-08 08:32:20|6.59|5.79|6.58|5.78|6.59|5.79|6.58|5.78|0
1631089950000|2021-09-08 08:32:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631089960000|2021-09-08 08:32:40|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631089970000|2021-09-08 08:32:50|6.58|5.78|6.63|5.83|6.63|5.83|6.58|5.78|0
1631089980000|2021-09-08 08:33:00|6.64|5.84|6.68|5.88|6.68|5.88|6.64|5.84|0
1631089990000|2021-09-08 08:33:10|6.66|5.86|6.62|5.82|6.66|5.86|6.62|5.82|0
1631090000000|2021-09-08 08:33:20|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1631090010000|2021-09-08 08:33:30|6.64|5.84|6.66|5.86|6.66|5.86|6.62|5.82|0
1631090020000|2021-09-08 08:33:40|6.67|5.87|6.66|5.86|6.67|5.87|6.66|5.86|0
1631090030000|2021-09-08 08:33:50|6.7|5.9|6.67|5.87|6.7|5.9|6.66|5.86|0
1631090040000|2021-09-08 08:34:00|6.68|5.88|6.66|5.86|6.68|5.88|6.66|5.86|0
1631090050000|2021-09-08 08:34:10|6.68|5.88|6.66|5.86|6.68|5.88|6.66|5.86|0
1631090060000|2021-09-08 08:34:20|6.6|5.8|6.56|5.76|6.6|5.8|6.56|5.76|0
1631090070000|2021-09-08 08:34:30|6.58|5.78|6.56|5.76|6.58|5.78|6.54|5.74|0
1631090080000|2021-09-08 08:34:40|6.58|5.78|6.56|5.76|6.58|5.78|6.54|5.74|0
1631090090000|2021-09-08 08:34:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631090100000|2021-09-08 08:35:00|6.56|5.76|6.56|5.76|6.6|5.8|6.56|5.76|0
1631090110000|2021-09-08 08:35:10|6.58|5.78|6.57|5.77|6.58|5.78|6.56|5.76|0
1631090120000|2021-09-08 08:35:20|6.58|5.78|6.6|5.8|6.6|5.8|6.56|5.76|0
1631090130000|2021-09-08 08:35:30|6.59|5.79|6.6|5.8|6.6|5.8|6.59|5.79|0
1631090140000|2021-09-08 08:35:40|6.58|5.78|6.6|5.8|6.6|5.8|6.58|5.78|0
1631090150000|2021-09-08 08:35:50|6.58|5.78|6.59|5.79|6.59|5.79|6.58|5.78|0
1631090160000|2021-09-08 08:36:00|6.58|5.78|6.54|5.74|6.58|5.78|6.54|5.74|0
1631090170000|2021-09-08 08:36:10|6.52|5.72|6.54|5.74|6.54|5.74|6.52|5.72|0
1631090180000|2021-09-08 08:36:20|6.51|5.71|6.49|5.69|6.51|5.71|6.45|5.65|0
1631090190000|2021-09-08 08:36:30|6.47|5.67|6.47|5.67|6.48|5.68|6.47|5.67|0
1631090200000|2021-09-08 08:36:40|6.45|5.65|6.45|5.65|6.45|5.65|6.45|5.65|0
1631090210000|2021-09-08 08:36:50|6.43|5.63|6.45|5.65|6.45|5.65|6.43|5.63|0
1631090220000|2021-09-08 08:37:00|6.49|5.69|6.52|5.72|6.52|5.72|6.49|5.69|0
1631090230000|2021-09-08 08:37:10|6.5|5.7|6.49|5.69|6.5|5.7|6.49|5.69|0
1631090240000|2021-09-08 08:37:20|6.5|5.7|6.5|5.7|6.52|5.72|6.5|5.7|0
1631090250000|2021-09-08 08:37:30|6.45|5.65|6.49|5.69|6.49|5.69|6.45|5.65|0
1631090260000|2021-09-08 08:37:40|6.47|5.67|6.47|5.67|6.49|5.69|6.47|5.67|0
1631090270000|2021-09-08 08:37:50|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631090280000|2021-09-08 08:38:00|6.41|5.61|6.34|5.54|6.41|5.61|6.34|5.54|0
1631090290000|2021-09-08 08:38:10|6.31|5.51|6.34|5.54|6.34|5.54|6.3|5.5|0
1631090300000|2021-09-08 08:38:20|6.32|5.52|6.3|5.5|6.32|5.52|6.28|5.48|0
1631090310000|2021-09-08 08:38:30|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1631090320000|2021-09-08 08:38:40|6.3|5.5|6.3|5.5|6.32|5.52|6.3|5.5|0
1631090330000|2021-09-08 08:38:50|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631090340000|2021-09-08 08:39:00|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631090350000|2021-09-08 08:39:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631090360000|2021-09-08 08:39:20|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1631090370000|2021-09-08 08:39:30|6.27|5.47|6.3|5.5|6.3|5.5|6.27|5.47|0
1631090380000|2021-09-08 08:39:40|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1631090390000|2021-09-08 08:39:50|6.25|5.45|6.25|5.45|6.25|5.45|6.23|5.43|0
1631090400000|2021-09-08 08:40:00|6.21|5.41|6.27|5.47|6.27|5.47|6.21|5.41|0
1631090410000|2021-09-08 08:40:10|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1631090420000|2021-09-08 08:40:20|6.28|5.48|6.23|5.43|6.28|5.48|6.23|5.43|0
1631090430000|2021-09-08 08:40:30|6.25|5.45|6.21|5.41|6.25|5.45|6.21|5.41|0
1631090440000|2021-09-08 08:40:40|6.23|5.43|6.3|5.5|6.3|5.5|6.23|5.43|0
1631090450000|2021-09-08 08:40:50|6.32|5.52|6.35|5.55|6.35|5.55|6.32|5.52|0
1631090460000|2021-09-08 08:41:00|6.34|5.54|6.32|5.52|6.34|5.54|6.31|5.51|0
1631090470000|2021-09-08 08:41:10|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631090490000|2021-09-08 08:41:30|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631090500000|2021-09-08 08:41:40|6.32|5.52|6.3|5.5|6.32|5.52|6.3|5.5|0
1631090510000|2021-09-08 08:41:50|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1631090540000|2021-09-08 08:42:20|6.32|5.52|6.37|5.57|6.37|5.57|6.32|5.52|0
1631090550000|2021-09-08 08:42:30|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1631090560000|2021-09-08 08:42:40|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1631090570000|2021-09-08 08:42:50|6.32|5.52|6.28|5.48|6.32|5.52|6.28|5.48|0
1631090580000|2021-09-08 08:43:00|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1631090600000|2021-09-08 08:43:20|6.3|5.5|6.26|5.46|6.3|5.5|6.26|5.46|0
1631090610000|2021-09-08 08:43:30|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1631090620000|2021-09-08 08:43:40|6.3|5.5|6.26|5.46|6.3|5.5|6.26|5.46|0
1631090630000|2021-09-08 08:43:50|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1631090640000|2021-09-08 08:44:00|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1631090650000|2021-09-08 08:44:10|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1631090660000|2021-09-08 08:44:20|6.23|5.43|6.24|5.44|6.24|5.44|6.23|5.43|0
1631090670000|2021-09-08 08:44:30|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1631090680000|2021-09-08 08:44:40|6.25|5.45|6.21|5.41|6.25|5.45|6.21|5.41|0
1631090690000|2021-09-08 08:44:50|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631090700000|2021-09-08 08:45:00|6.15|5.35|6.15|5.35|6.15|5.35|6.14|5.34|0
1631090710000|2021-09-08 08:45:10|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1631090720000|2021-09-08 08:45:20|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1631090730000|2021-09-08 08:45:30|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1631090740000|2021-09-08 08:45:40|6.22|5.42|6.21|5.41|6.22|5.42|6.19|5.39|0
1631090750000|2021-09-08 08:45:50|6.19|5.39|6.14|5.34|6.21|5.41|6.14|5.34|0
1631090760000|2021-09-08 08:46:00|6.15|5.35|6.19|5.39|6.19|5.39|6.15|5.35|0
1631090770000|2021-09-08 08:46:10|6.21|5.41|6.17|5.37|6.21|5.41|6.17|5.37|0
1631090780000|2021-09-08 08:46:20|6.19|5.39|6.18|5.38|6.21|5.41|6.17|5.37|0
1631090790000|2021-09-08 08:46:30|6.19|5.39|6.19|5.39|6.19|5.39|6.18|5.38|0
1631090800000|2021-09-08 08:46:40|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1631090810000|2021-09-08 08:46:50|6.2|5.4|6.17|5.37|6.2|5.4|6.17|5.37|0
1631090820000|2021-09-08 08:47:00|6.13|5.33|6.16|5.36|6.16|5.36|6.13|5.33|0
1631090830000|2021-09-08 08:47:10|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1631090840000|2021-09-08 08:47:20|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631090850000|2021-09-08 08:47:30|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631090860000|2021-09-08 08:47:40|6.16|5.36|6.15|5.35|6.17|5.37|6.15|5.35|0
1631090870000|2021-09-08 08:47:50|6.17|5.37|6.17|5.37|6.19|5.39|6.17|5.37|0
1631090880000|2021-09-08 08:48:00|6.19|5.39|6.16|5.36|6.19|5.39|6.16|5.36|0
1631090890000|2021-09-08 08:48:10|6.13|5.33|6.17|5.37|6.17|5.37|6.13|5.33|0
1631090910000|2021-09-08 08:48:30|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1631090920000|2021-09-08 08:48:40|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1631090930000|2021-09-08 08:48:50|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1631090940000|2021-09-08 08:49:00|6.1|5.3|6.1|5.3|6.12|5.32|6.1|5.3|0
1631090950000|2021-09-08 08:49:10|6.06|5.26|6.06|5.26|6.08|5.28|6.06|5.26|0
1631090960000|2021-09-08 08:49:20|6.07|5.27|6.08|5.28|6.08|5.28|6.07|5.27|0
1631090970000|2021-09-08 08:49:30|6.1|5.3|6.1|5.3|6.1|5.3|6.08|5.28|0
1631090980000|2021-09-08 08:49:40|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1631090990000|2021-09-08 08:49:50|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631091000000|2021-09-08 08:50:00|6.13|5.33|6.15|5.35|6.15|5.35|6.13|5.33|0
1631091020000|2021-09-08 08:50:20|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1631091040000|2021-09-08 08:50:40|6.11|5.31|6.1|5.3|6.11|5.31|6.1|5.3|0
1631091060000|2021-09-08 08:51:00|6.08|5.28|6.1|5.3|6.1|5.3|6.08|5.28|0
1631091070000|2021-09-08 08:51:10|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1631091080000|2021-09-08 08:51:20|6.1|5.3|6.1|5.3|6.1|5.3|6.1|5.3|0
1631091090000|2021-09-08 08:51:30|6.13|5.33|6.18|5.38|6.18|5.38|6.13|5.33|0
1631091100000|2021-09-08 08:51:40|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631091110000|2021-09-08 08:51:50|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631091120000|2021-09-08 08:52:00|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1631091130000|2021-09-08 08:52:10|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631091140000|2021-09-08 08:52:20|6.18|5.38|6.15|5.35|6.18|5.38|6.15|5.35|0
1631091150000|2021-09-08 08:52:30|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1631091160000|2021-09-08 08:52:40|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1631091170000|2021-09-08 08:52:50|6.18|5.38|6.17|5.37|6.18|5.38|6.16|5.36|0
1631091180000|2021-09-08 08:53:00|6.16|5.36|6.2|5.4|6.2|5.4|6.16|5.36|0
1631091190000|2021-09-08 08:53:10|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631091200000|2021-09-08 08:53:20|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631091210000|2021-09-08 08:53:30|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1631091230000|2021-09-08 08:53:50|6.19|5.39|6.2|5.4|6.2|5.4|6.18|5.38|0
1631091240000|2021-09-08 08:54:00|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631091250000|2021-09-08 08:54:10|6.15|5.35|6.15|5.35|6.16|5.36|6.15|5.35|0
1631091260000|2021-09-08 08:54:20|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1631091270000|2021-09-08 08:54:30|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1631091290000|2021-09-08 08:54:50|6.2|5.4|6.16|5.36|6.2|5.4|6.16|5.36|0
1631091300000|2021-09-08 08:55:00|6.18|5.38|6.16|5.36|6.18|5.38|6.16|5.36|0
1631091310000|2021-09-08 08:55:10|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631091340000|2021-09-08 08:55:40|6.2|5.4|6.21|5.41|6.21|5.41|6.2|5.4|0
1631091350000|2021-09-08 08:55:50|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631091360000|2021-09-08 08:56:00|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631091370000|2021-09-08 08:56:10|6.2|5.4|6.2|5.4|6.2|5.4|6.18|5.38|0
1631091380000|2021-09-08 08:56:20|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631091400000|2021-09-08 08:56:40|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1631091410000|2021-09-08 08:56:50|6.24|5.44|6.21|5.41|6.24|5.44|6.21|5.41|0
1631091420000|2021-09-08 08:57:00|6.25|5.45|6.23|5.43|6.25|5.45|6.21|5.41|0
1631091430000|2021-09-08 08:57:10|6.25|5.45|6.23|5.43|6.27|5.47|6.23|5.43|0
1631091440000|2021-09-08 08:57:20|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1631091450000|2021-09-08 08:57:30|6.25|5.45|6.27|5.47|6.27|5.47|6.25|5.45|0
1631091460000|2021-09-08 08:57:40|6.28|5.48|6.3|5.5|6.3|5.5|6.28|5.48|0
1631091480000|2021-09-08 08:58:00|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1631091510000|2021-09-08 08:58:30|6.28|5.48|6.27|5.47|6.28|5.48|6.27|5.47|0
1631091530000|2021-09-08 08:58:50|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1631091540000|2021-09-08 08:59:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1631091560000|2021-09-08 08:59:20|6.26|5.46|6.26|5.46|6.26|5.46|6.26|5.46|0
1631091570000|2021-09-08 08:59:30|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1631091580000|2021-09-08 08:59:40|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1631091600000|2021-09-08 09:00:00|6.3|5.5|6.34|5.54|6.34|5.54|6.3|5.5|0
1631091610000|2021-09-08 09:00:10|6.32|5.52|6.34|5.54|6.34|5.54|6.3|5.5|0
1631091620000|2021-09-08 09:00:20|6.33|5.53|6.26|5.46|6.33|5.53|6.26|5.46|0
1631091630000|2021-09-08 09:00:30|6.28|5.48|6.26|5.46|6.28|5.48|6.26|5.46|0
1631091640000|2021-09-08 09:00:40|6.28|5.48|6.28|5.48|6.28|5.48|6.26|5.46|0
1631091650000|2021-09-08 09:00:50|6.26|5.46|6.26|5.46|6.28|5.48|6.26|5.46|0
1631091660000|2021-09-08 09:01:00|6.25|5.45|6.25|5.45|6.25|5.45|6.24|5.44|0
1631091670000|2021-09-08 09:01:10|6.24|5.44|6.23|5.43|6.25|5.45|6.23|5.43|0
1631091680000|2021-09-08 09:01:20|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1631091690000|2021-09-08 09:01:30|6.21|5.41|6.21|5.41|6.23|5.43|6.21|5.41|0
1631091700000|2021-09-08 09:01:40|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1631091710000|2021-09-08 09:01:50|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1631091720000|2021-09-08 09:02:00|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1631091730000|2021-09-08 09:02:10|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1631091740000|2021-09-08 09:02:20|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1631091750000|2021-09-08 09:02:30|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631091760000|2021-09-08 09:02:40|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1631091770000|2021-09-08 09:02:50|6.17|5.37|6.17|5.37|6.17|5.37|6.16|5.36|0
1631091780000|2021-09-08 09:03:00|6.16|5.36|6.15|5.35|6.16|5.36|6.15|5.35|0
1631091790000|2021-09-08 09:03:10|6.14|5.34|6.15|5.35|6.15|5.35|6.14|5.34|0
1631091800000|2021-09-08 09:03:20|6.17|5.37|6.21|5.41|6.21|5.41|6.17|5.37|0
1631091810000|2021-09-08 09:03:30|6.23|5.43|6.23|5.43|6.23|5.43|6.21|5.41|0
1631091820000|2021-09-08 09:03:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631091830000|2021-09-08 09:03:50|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1631091840000|2021-09-08 09:04:00|6.17|5.37|6.17|5.37|6.19|5.39|6.17|5.37|0
1631091850000|2021-09-08 09:04:10|6.19|5.39|6.19|5.39|6.19|5.39|6.17|5.37|0
1631091860000|2021-09-08 09:04:20|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1631091880000|2021-09-08 09:04:40|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1631091890000|2021-09-08 09:04:50|6.17|5.37|6.17|5.37|6.19|5.39|6.17|5.37|0
1631091900000|2021-09-08 09:05:00|6.18|5.38|6.21|5.41|6.21|5.41|6.16|5.36|0
1631091910000|2021-09-08 09:05:10|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1631091920000|2021-09-08 09:05:20|6.23|5.43|6.24|5.44|6.24|5.44|6.23|5.43|0
1631091930000|2021-09-08 09:05:30|6.22|5.42|6.19|5.39|6.22|5.42|6.19|5.39|0
1631091940000|2021-09-08 09:05:40|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631091950000|2021-09-08 09:05:50|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631091960000|2021-09-08 09:06:00|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1631091970000|2021-09-08 09:06:10|6.15|5.35|6.13|5.33|6.15|5.35|6.13|5.33|0
1631091980000|2021-09-08 09:06:20|6.14|5.34|6.13|5.33|6.15|5.35|6.13|5.33|0
1631091990000|2021-09-08 09:06:30|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631092000000|2021-09-08 09:06:40|6.16|5.36|6.13|5.33|6.16|5.36|6.13|5.33|0
1631092010000|2021-09-08 09:06:50|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1631092020000|2021-09-08 09:07:00|6.15|5.35|6.18|5.38|6.18|5.38|6.15|5.35|0
1631092030000|2021-09-08 09:07:10|6.19|5.39|6.15|5.35|6.19|5.39|6.15|5.35|0
1631092040000|2021-09-08 09:07:20|6.13|5.33|6.13|5.33|6.13|5.33|6.13|5.33|0
1631092050000|2021-09-08 09:07:30|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1631092060000|2021-09-08 09:07:40|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1631092070000|2021-09-08 09:07:50|6.17|5.37|6.13|5.33|6.17|5.37|6.13|5.33|0
1631092080000|2021-09-08 09:08:00|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631092090000|2021-09-08 09:08:10|6.13|5.33|6.13|5.33|6.13|5.33|6.12|5.32|0
1631092100000|2021-09-08 09:08:20|6.11|5.31|6.11|5.31|6.11|5.31|6.1|5.3|0
1631092110000|2021-09-08 09:08:30|6.1|5.3|6.08|5.28|6.1|5.3|6.08|5.28|0
1631092120000|2021-09-08 09:08:40|6.11|5.31|6.11|5.31|6.11|5.31|6.11|5.31|0
1631092130000|2021-09-08 09:08:50|6.13|5.33|6.14|5.34|6.15|5.35|6.13|5.33|0
1631092140000|2021-09-08 09:09:00|6.13|5.33|6.13|5.33|6.15|5.35|6.13|5.33|0
1631092160000|2021-09-08 09:09:20|6.11|5.31|6.1|5.3|6.11|5.31|6.1|5.3|0
1631092170000|2021-09-08 09:09:30|6.11|5.31|6.11|5.31|6.13|5.33|6.11|5.31|0
1631092180000|2021-09-08 09:09:40|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1631092190000|2021-09-08 09:09:50|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1631092200000|2021-09-08 09:10:00|6.13|5.33|6.15|5.35|6.15|5.35|6.13|5.33|0
1631092210000|2021-09-08 09:10:10|6.17|5.37|6.18|5.38|6.18|5.38|6.17|5.37|0
1631092230000|2021-09-08 09:10:30|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631092240000|2021-09-08 09:10:40|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631092250000|2021-09-08 09:10:50|6.21|5.41|6.2|5.4|6.22|5.42|6.2|5.4|0
1631092260000|2021-09-08 09:11:00|6.22|5.42|6.25|5.45|6.25|5.45|6.2|5.4|0
1631092270000|2021-09-08 09:11:10|6.24|5.44|6.27|5.47|6.27|5.47|6.24|5.44|0
1631092280000|2021-09-08 09:11:20|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1631092300000|2021-09-08 09:11:40|6.25|5.45|6.25|5.45|6.25|5.45|6.25|5.45|0
1631092310000|2021-09-08 09:11:50|6.24|5.44|6.25|5.45|6.25|5.45|6.24|5.44|0
1631092320000|2021-09-08 09:12:00|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1631092330000|2021-09-08 09:12:10|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1631092340000|2021-09-08 09:12:20|6.22|5.42|6.2|5.4|6.22|5.42|6.2|5.4|0
1631092350000|2021-09-08 09:12:30|6.21|5.41|6.22|5.42|6.22|5.42|6.2|5.4|0
1631092370000|2021-09-08 09:12:50|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1631092380000|2021-09-08 09:13:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631092390000|2021-09-08 09:13:10|6.23|5.43|6.23|5.43|6.23|5.43|6.23|5.43|0
1631092400000|2021-09-08 09:13:20|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631092420000|2021-09-08 09:13:40|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1631092450000|2021-09-08 09:14:10|6.2|5.4|6.2|5.4|6.21|5.41|6.18|5.38|0
1631092460000|2021-09-08 09:14:20|6.19|5.39|6.18|5.38|6.2|5.4|6.18|5.38|0
1631092470000|2021-09-08 09:14:30|6.2|5.4|6.2|5.4|6.22|5.42|6.2|5.4|0
1631092480000|2021-09-08 09:14:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631092490000|2021-09-08 09:14:50|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1631092500000|2021-09-08 09:15:00|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1631092510000|2021-09-08 09:15:10|6.15|5.35|6.14|5.34|6.16|5.36|6.14|5.34|0
1631092520000|2021-09-08 09:15:20|6.2|5.4|6.2|5.4|6.21|5.41|6.2|5.4|0
1631092530000|2021-09-08 09:15:30|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631092540000|2021-09-08 09:15:40|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631092550000|2021-09-08 09:15:50|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1631092560000|2021-09-08 09:16:00|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1631092570000|2021-09-08 09:16:10|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631092580000|2021-09-08 09:16:20|6.23|5.43|6.22|5.42|6.23|5.43|6.22|5.42|0
1631092590000|2021-09-08 09:16:30|6.18|5.38|6.14|5.34|6.18|5.38|6.14|5.34|0
1631092600000|2021-09-08 09:16:40|6.16|5.36|6.17|5.37|6.18|5.38|6.16|5.36|0
1631092610000|2021-09-08 09:16:50|6.2|5.4|6.19|5.39|6.2|5.4|6.18|5.38|0
1631092620000|2021-09-08 09:17:00|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631092630000|2021-09-08 09:17:10|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631092640000|2021-09-08 09:17:20|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1631092650000|2021-09-08 09:17:30|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1631092660000|2021-09-08 09:17:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631092670000|2021-09-08 09:17:50|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1631092680000|2021-09-08 09:18:00|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1631092690000|2021-09-08 09:18:10|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631092700000|2021-09-08 09:18:20|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631092740000|2021-09-08 09:19:00|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631092750000|2021-09-08 09:19:10|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1631092760000|2021-09-08 09:19:20|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1631092770000|2021-09-08 09:19:30|6.17|5.37|6.17|5.37|6.17|5.37|6.16|5.36|0
1631092800000|2021-09-08 09:20:00|6.16|5.36|6.16|5.36|6.16|5.36|6.16|5.36|0
1631092810000|2021-09-08 09:20:10|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631092820000|2021-09-08 09:20:20|6.16|5.36|6.19|5.39|6.19|5.39|6.16|5.36|0
1631092830000|2021-09-08 09:20:30|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631092840000|2021-09-08 09:20:40|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631092850000|2021-09-08 09:20:50|6.21|5.41|6.19|5.39|6.21|5.41|6.19|5.39|0
1631092860000|2021-09-08 09:21:00|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631092880000|2021-09-08 09:21:20|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1631092890000|2021-09-08 09:21:30|6.19|5.39|6.16|5.36|6.19|5.39|6.16|5.36|0
1631092920000|2021-09-08 09:22:00|6.15|5.35|6.14|5.34|6.15|5.35|6.14|5.34|0
1631092930000|2021-09-08 09:22:10|6.12|5.32|6.12|5.32|6.14|5.34|6.12|5.32|0
1631092950000|2021-09-08 09:22:30|6.1|5.3|6.1|5.3|6.12|5.32|6.1|5.3|0
1631092970000|2021-09-08 09:22:50|6.08|5.28|6.05|5.25|6.08|5.28|6.05|5.25|0
1631092980000|2021-09-08 09:23:00|6.03|5.23|6.07|5.27|6.07|5.27|6.03|5.23|0
1631093000000|2021-09-08 09:23:20|6.08|5.28|6.08|5.28|6.1|5.3|6.08|5.28|0
1631093010000|2021-09-08 09:23:30|6.07|5.27|6.05|5.25|6.07|5.27|6.05|5.25|0
1631093020000|2021-09-08 09:23:40|6.04|5.24|6.07|5.27|6.07|5.27|6.04|5.24|0
1631093030000|2021-09-08 09:23:50|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1631093040000|2021-09-08 09:24:00|6.07|5.27|6.07|5.27|6.08|5.28|6.07|5.27|0
1631093050000|2021-09-08 09:24:10|6.08|5.28|6.07|5.27|6.08|5.28|6.07|5.27|0
1631093060000|2021-09-08 09:24:20|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1631093070000|2021-09-08 09:24:30|6.01|5.21|5.98|5.18|6.01|5.21|5.98|5.18|0
1631093080000|2021-09-08 09:24:40|6|5.2|5.98|5.18|6|5.2|5.98|5.18|0
1631093090000|2021-09-08 09:24:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631093100000|2021-09-08 09:25:00|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1631093110000|2021-09-08 09:25:10|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093130000|2021-09-08 09:25:30|6|5.2|6|5.2|6|5.2|6|5.2|0
1631093140000|2021-09-08 09:25:40|5.99|5.19|5.96|5.16|5.99|5.19|5.96|5.16|0
1631093160000|2021-09-08 09:26:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1631093170000|2021-09-08 09:26:10|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1631093180000|2021-09-08 09:26:20|5.96|5.16|5.97|5.17|5.97|5.17|5.96|5.16|0
1631093190000|2021-09-08 09:26:30|5.98|5.18|5.97|5.17|5.98|5.18|5.96|5.16|0
1631093200000|2021-09-08 09:26:40|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631093210000|2021-09-08 09:26:50|5.98|5.18|5.96|5.16|5.98|5.18|5.96|5.16|0
1631093220000|2021-09-08 09:27:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093230000|2021-09-08 09:27:10|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631093240000|2021-09-08 09:27:20|5.92|5.12|5.94|5.14|5.94|5.14|5.92|5.12|0
1631093250000|2021-09-08 09:27:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631093260000|2021-09-08 09:27:40|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093280000|2021-09-08 09:28:00|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631093300000|2021-09-08 09:28:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093310000|2021-09-08 09:28:30|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1631093340000|2021-09-08 09:29:00|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631093350000|2021-09-08 09:29:10|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093360000|2021-09-08 09:29:20|5.96|5.16|5.93|5.13|5.96|5.16|5.92|5.12|0
1631093370000|2021-09-08 09:29:30|5.92|5.12|5.94|5.14|5.94|5.14|5.92|5.12|0
1631093390000|2021-09-08 09:29:50|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631093400000|2021-09-08 09:30:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631093410000|2021-09-08 09:30:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631093420000|2021-09-08 09:30:20|5.94|5.14|5.92|5.12|5.94|5.14|5.92|5.12|0
1631093440000|2021-09-08 09:30:40|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631093460000|2021-09-08 09:31:00|5.84|5.04|5.8|5|5.84|5.04|5.8|5|0
1631093470000|2021-09-08 09:31:10|5.79|4.99|5.79|4.99|5.8|5|5.79|4.99|0
1631093480000|2021-09-08 09:31:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631093490000|2021-09-08 09:31:30|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631093500000|2021-09-08 09:31:40|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1631093510000|2021-09-08 09:31:50|5.82|5.02|5.84|5.04|5.84|5.04|5.8|5|0
1631093520000|2021-09-08 09:32:00|5.82|5.02|5.8|5|5.84|5.04|5.8|5|0
1631093530000|2021-09-08 09:32:10|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631093540000|2021-09-08 09:32:20|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631093550000|2021-09-08 09:32:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631093560000|2021-09-08 09:32:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631093570000|2021-09-08 09:32:50|5.82|5.02|5.8|5|5.83|5.03|5.8|5|0
1631093580000|2021-09-08 09:33:00|5.82|5.02|5.82|5.02|5.84|5.04|5.82|5.02|0
1631093600000|2021-09-08 09:33:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631093610000|2021-09-08 09:33:30|5.82|5.02|5.82|5.02|5.83|5.03|5.82|5.02|0
1631093620000|2021-09-08 09:33:40|5.83|5.03|5.82|5.02|5.83|5.03|5.82|5.02|0
1631093640000|2021-09-08 09:34:00|5.83|5.03|5.83|5.03|5.83|5.03|5.82|5.02|0
1631093650000|2021-09-08 09:34:10|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1631093680000|2021-09-08 09:34:40|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1631093700000|2021-09-08 09:35:00|5.82|5.02|5.78|4.98|5.82|5.02|5.77|4.97|0
1631093710000|2021-09-08 09:35:10|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631093730000|2021-09-08 09:35:30|5.77|4.97|5.77|4.97|5.78|4.98|5.77|4.97|0
1631093740000|2021-09-08 09:35:40|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631093750000|2021-09-08 09:35:50|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631093760000|2021-09-08 09:36:00|5.78|4.98|5.75|4.95|5.78|4.98|5.75|4.95|0
1631093770000|2021-09-08 09:36:10|5.72|4.92|5.72|4.92|5.73|4.93|5.72|4.92|0
1631093780000|2021-09-08 09:36:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1631093790000|2021-09-08 09:36:30|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631093800000|2021-09-08 09:36:40|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1631093810000|2021-09-08 09:36:50|5.77|4.97|5.77|4.97|5.77|4.97|5.75|4.95|0
1631093820000|2021-09-08 09:37:00|5.8|5|5.8|5|5.8|5|5.78|4.98|0
1631093830000|2021-09-08 09:37:10|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631093840000|2021-09-08 09:37:20|5.8|5|5.81|5.01|5.81|5.01|5.8|5|0
1631093850000|2021-09-08 09:37:30|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631093870000|2021-09-08 09:37:50|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631093880000|2021-09-08 09:38:00|5.78|4.98|5.75|4.95|5.78|4.98|5.75|4.95|0
1631093890000|2021-09-08 09:38:10|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1631093910000|2021-09-08 09:38:30|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631093920000|2021-09-08 09:38:40|5.66|4.86|5.7|4.9|5.7|4.9|5.66|4.86|0
1631093930000|2021-09-08 09:38:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631093960000|2021-09-08 09:39:20|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1631093970000|2021-09-08 09:39:30|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631093980000|2021-09-08 09:39:40|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1631093990000|2021-09-08 09:39:50|5.71|4.91|5.73|4.93|5.73|4.93|5.71|4.91|0
1631094000000|2021-09-08 09:40:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631094010000|2021-09-08 09:40:10|5.68|4.88|5.7|4.9|5.7|4.9|5.68|4.88|0
1631094020000|2021-09-08 09:40:20|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631094030000|2021-09-08 09:40:30|5.66|4.86|5.66|4.86|5.66|4.86|5.66|4.86|0
1631094040000|2021-09-08 09:40:40|5.68|4.88|5.7|4.9|5.7|4.9|5.68|4.88|0
1631094070000|2021-09-08 09:41:10|5.71|4.91|5.71|4.91|5.71|4.91|5.7|4.9|0
1631094090000|2021-09-08 09:41:30|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1631094100000|2021-09-08 09:41:40|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631094110000|2021-09-08 09:41:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631094130000|2021-09-08 09:42:10|5.75|4.95|5.76|4.96|5.76|4.96|5.74|4.94|0
1631094180000|2021-09-08 09:43:00|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1631094200000|2021-09-08 09:43:20|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631094210000|2021-09-08 09:43:30|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1631094220000|2021-09-08 09:43:40|5.71|4.91|5.71|4.91|5.73|4.93|5.71|4.91|0
1631094230000|2021-09-08 09:43:50|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1631094250000|2021-09-08 09:44:10|5.71|4.91|5.69|4.89|5.71|4.91|5.69|4.89|0
1631094270000|2021-09-08 09:44:30|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631094280000|2021-09-08 09:44:40|5.73|4.93|5.71|4.91|5.73|4.93|5.71|4.91|0
1631094290000|2021-09-08 09:44:50|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631094300000|2021-09-08 09:45:00|5.71|4.91|5.71|4.91|5.74|4.94|5.71|4.91|0
1631094320000|2021-09-08 09:45:20|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631094330000|2021-09-08 09:45:30|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1631094350000|2021-09-08 09:45:50|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631094360000|2021-09-08 09:46:00|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631094370000|2021-09-08 09:46:10|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1631094380000|2021-09-08 09:46:20|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1631094390000|2021-09-08 09:46:30|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1631094410000|2021-09-08 09:46:50|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1631094420000|2021-09-08 09:47:00|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631094430000|2021-09-08 09:47:10|5.72|4.92|5.76|4.96|5.76|4.96|5.72|4.92|0
1631094440000|2021-09-08 09:47:20|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631094450000|2021-09-08 09:47:30|5.76|4.96|5.74|4.94|5.76|4.96|5.74|4.94|0
1631094470000|2021-09-08 09:47:50|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631094480000|2021-09-08 09:48:00|5.74|4.94|5.74|4.94|5.75|4.95|5.74|4.94|0
1631094500000|2021-09-08 09:48:20|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631094510000|2021-09-08 09:48:30|5.71|4.91|5.72|4.92|5.72|4.92|5.71|4.91|0
1631094550000|2021-09-08 09:49:10|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1631094600000|2021-09-08 09:50:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1631094610000|2021-09-08 09:50:10|5.67|4.87|5.65|4.85|5.67|4.87|5.65|4.85|0
1631094620000|2021-09-08 09:50:20|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1631094630000|2021-09-08 09:50:30|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1631094640000|2021-09-08 09:50:40|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1631094650000|2021-09-08 09:50:50|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1631094660000|2021-09-08 09:51:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1631094680000|2021-09-08 09:51:20|5.67|4.87|5.62|4.82|5.67|4.87|5.62|4.82|0
1631094690000|2021-09-08 09:51:30|5.6|4.8|5.57|4.77|5.6|4.8|5.57|4.77|0
1631094700000|2021-09-08 09:51:40|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1631094710000|2021-09-08 09:51:50|5.64|4.84|5.62|4.82|5.64|4.84|5.6|4.8|0
1631094720000|2021-09-08 09:52:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1631094730000|2021-09-08 09:52:10|5.65|4.85|5.67|4.87|5.67|4.87|5.65|4.85|0
1631094740000|2021-09-08 09:52:20|5.65|4.85|5.64|4.84|5.65|4.85|5.64|4.84|0
1631094750000|2021-09-08 09:52:30|5.65|4.85|5.65|4.85|5.65|4.85|5.65|4.85|0
1631094770000|2021-09-08 09:52:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1631094780000|2021-09-08 09:53:00|5.65|4.85|5.62|4.82|5.65|4.85|5.62|4.82|0
1631094790000|2021-09-08 09:53:10|5.61|4.81|5.62|4.82|5.62|4.82|5.61|4.81|0
1631094800000|2021-09-08 09:53:20|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1631094810000|2021-09-08 09:53:30|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1631094820000|2021-09-08 09:53:40|5.46|4.66|5.46|4.66|5.46|4.66|5.44|4.64|0
1631094860000|2021-09-08 09:54:20|5.44|4.64|5.42|4.62|5.44|4.64|5.42|4.62|0
1631094870000|2021-09-08 09:54:30|5.46|4.66|5.44|4.64|5.46|4.66|5.44|4.64|0
1631094890000|2021-09-08 09:54:50|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1631094900000|2021-09-08 09:55:00|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1631094910000|2021-09-08 09:55:10|5.41|4.61|5.39|4.59|5.41|4.61|5.39|4.59|0
1631094920000|2021-09-08 09:55:20|5.38|4.58|5.36|4.56|5.38|4.58|5.36|4.56|0
1631094930000|2021-09-08 09:55:30|5.37|4.57|5.38|4.58|5.38|4.58|5.36|4.56|0
1631094940000|2021-09-08 09:55:40|5.34|4.54|5.39|4.59|5.39|4.59|5.34|4.54|0
1631094950000|2021-09-08 09:55:50|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1631094960000|2021-09-08 09:56:00|5.36|4.56|5.34|4.54|5.36|4.56|5.34|4.54|0
1631094970000|2021-09-08 09:56:10|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631094990000|2021-09-08 09:56:30|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631095000000|2021-09-08 09:56:40|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631095010000|2021-09-08 09:56:50|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631095020000|2021-09-08 09:57:00|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631095040000|2021-09-08 09:57:20|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631095050000|2021-09-08 09:57:30|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1631095060000|2021-09-08 09:57:40|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631095070000|2021-09-08 09:57:50|5.44|4.64|5.42|4.62|5.44|4.64|5.42|4.62|0
1631095080000|2021-09-08 09:58:00|5.4|4.6|5.41|4.61|5.42|4.62|5.4|4.6|0
1631095090000|2021-09-08 09:58:10|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631095120000|2021-09-08 09:58:40|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1631095140000|2021-09-08 09:59:00|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631095150000|2021-09-08 09:59:10|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1631095160000|2021-09-08 09:59:20|5.36|4.56|5.35|4.55|5.36|4.56|5.35|4.55|0
1631095170000|2021-09-08 09:59:30|5.36|4.56|5.37|4.57|5.37|4.57|5.34|4.54|0
1631095200000|2021-09-08 10:00:00|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631095210000|2021-09-08 10:00:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631095220000|2021-09-08 10:00:20|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631095240000|2021-09-08 10:00:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631095260000|2021-09-08 10:01:00|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631095270000|2021-09-08 10:01:10|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1631095290000|2021-09-08 10:01:30|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631095330000|2021-09-08 10:02:10|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631095340000|2021-09-08 10:02:20|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631095350000|2021-09-08 10:02:30|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631095360000|2021-09-08 10:02:40|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1631095370000|2021-09-08 10:02:50|5.4|4.6|5.41|4.61|5.42|4.62|5.4|4.6|0
1631095380000|2021-09-08 10:03:00|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631095390000|2021-09-08 10:03:10|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631095400000|2021-09-08 10:03:20|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631095410000|2021-09-08 10:03:30|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1631095420000|2021-09-08 10:03:40|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631095430000|2021-09-08 10:03:50|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1631095450000|2021-09-08 10:04:10|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631095470000|2021-09-08 10:04:30|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1631095500000|2021-09-08 10:05:00|5.4|4.6|5.37|4.57|5.4|4.6|5.37|4.57|0
1631095510000|2021-09-08 10:05:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631095520000|2021-09-08 10:05:20|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631095530000|2021-09-08 10:05:30|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631095540000|2021-09-08 10:05:40|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1631095560000|2021-09-08 10:06:00|5.37|4.57|5.37|4.57|5.37|4.57|5.35|4.55|0
1631095580000|2021-09-08 10:06:20|5.38|4.58|5.39|4.59|5.39|4.59|5.38|4.58|0
1631095590000|2021-09-08 10:06:30|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631095620000|2021-09-08 10:07:00|5.41|4.61|5.4|4.6|5.41|4.61|5.4|4.6|0
1631095630000|2021-09-08 10:07:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631095640000|2021-09-08 10:07:20|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1631095650000|2021-09-08 10:07:30|5.33|4.53|5.33|4.53|5.33|4.53|5.32|4.52|0
1631095660000|2021-09-08 10:07:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631095670000|2021-09-08 10:07:50|5.34|4.54|5.35|4.55|5.35|4.55|5.34|4.54|0
1631095680000|2021-09-08 10:08:00|5.33|4.53|5.35|4.55|5.35|4.55|5.33|4.53|0
1631095690000|2021-09-08 10:08:10|5.33|4.53|5.33|4.53|5.35|4.55|5.33|4.53|0
1631095700000|2021-09-08 10:08:20|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1631095710000|2021-09-08 10:08:30|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631095720000|2021-09-08 10:08:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631095740000|2021-09-08 10:09:00|5.33|4.53|5.29|4.49|5.33|4.53|5.29|4.49|0
1631095750000|2021-09-08 10:09:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631095760000|2021-09-08 10:09:20|5.32|4.52|5.31|4.51|5.32|4.52|5.31|4.51|0
1631095770000|2021-09-08 10:09:30|5.3|4.5|5.32|4.52|5.32|4.52|5.3|4.5|0
1631095780000|2021-09-08 10:09:40|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1631095790000|2021-09-08 10:09:50|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631095800000|2021-09-08 10:10:00|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631095810000|2021-09-08 10:10:10|5.32|4.52|5.32|4.52|5.32|4.52|5.31|4.51|0
1631095830000|2021-09-08 10:10:30|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1631095840000|2021-09-08 10:10:40|5.35|4.55|5.35|4.55|5.36|4.56|5.35|4.55|0
1631095850000|2021-09-08 10:10:50|5.33|4.53|5.35|4.55|5.35|4.55|5.33|4.53|0
1631095860000|2021-09-08 10:11:00|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631095900000|2021-09-08 10:11:40|5.38|4.58|5.39|4.59|5.41|4.61|5.38|4.58|0
1631095910000|2021-09-08 10:11:50|5.4|4.6|5.41|4.61|5.41|4.61|5.4|4.6|0
1631095920000|2021-09-08 10:12:00|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631095930000|2021-09-08 10:12:10|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1631095940000|2021-09-08 10:12:20|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631095950000|2021-09-08 10:12:30|5.42|4.62|5.38|4.58|5.44|4.64|5.38|4.58|0
1631095960000|2021-09-08 10:12:40|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1631095970000|2021-09-08 10:12:50|5.39|4.59|5.39|4.59|5.39|4.59|5.38|4.58|0
1631095980000|2021-09-08 10:13:00|5.36|4.56|5.39|4.59|5.39|4.59|5.36|4.56|0
1631096000000|2021-09-08 10:13:20|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631096010000|2021-09-08 10:13:30|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631096060000|2021-09-08 10:14:20|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631096070000|2021-09-08 10:14:30|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631096080000|2021-09-08 10:14:40|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1631096090000|2021-09-08 10:14:50|5.41|4.61|5.41|4.61|5.41|4.61|5.39|4.59|0
1631096100000|2021-09-08 10:15:00|5.42|4.62|5.41|4.61|5.42|4.62|5.41|4.61|0
1631096110000|2021-09-08 10:15:10|5.39|4.59|5.37|4.57|5.41|4.61|5.37|4.57|0
1631096120000|2021-09-08 10:15:20|5.38|4.58|5.39|4.59|5.39|4.59|5.37|4.57|0
1631096130000|2021-09-08 10:15:30|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1631096140000|2021-09-08 10:15:40|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1631096160000|2021-09-08 10:16:00|5.33|4.53|5.33|4.53|5.34|4.54|5.33|4.53|0
1631096170000|2021-09-08 10:16:10|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631096180000|2021-09-08 10:16:20|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096190000|2021-09-08 10:16:30|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1631096240000|2021-09-08 10:17:20|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631096260000|2021-09-08 10:17:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096270000|2021-09-08 10:17:50|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631096280000|2021-09-08 10:18:00|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096310000|2021-09-08 10:18:30|5.35|4.55|5.34|4.54|5.35|4.55|5.34|4.54|0
1631096320000|2021-09-08 10:18:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096340000|2021-09-08 10:19:00|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631096350000|2021-09-08 10:19:10|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631096360000|2021-09-08 10:19:20|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631096370000|2021-09-08 10:19:30|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1631096380000|2021-09-08 10:19:40|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631096390000|2021-09-08 10:19:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631096400000|2021-09-08 10:20:00|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631096410000|2021-09-08 10:20:10|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631096420000|2021-09-08 10:20:20|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631096440000|2021-09-08 10:20:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631096450000|2021-09-08 10:20:50|5.37|4.57|5.37|4.57|5.37|4.57|5.35|4.55|0
1631096460000|2021-09-08 10:21:00|5.36|4.56|5.35|4.55|5.37|4.57|5.35|4.55|0
1631096470000|2021-09-08 10:21:10|5.37|4.57|5.37|4.57|5.37|4.57|5.35|4.55|0
1631096490000|2021-09-08 10:21:30|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631096500000|2021-09-08 10:21:40|5.35|4.55|5.34|4.54|5.37|4.57|5.34|4.54|0
1631096510000|2021-09-08 10:21:50|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631096520000|2021-09-08 10:22:00|5.37|4.57|5.37|4.57|5.37|4.57|5.36|4.56|0
1631096530000|2021-09-08 10:22:10|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631096540000|2021-09-08 10:22:20|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631096550000|2021-09-08 10:22:30|5.37|4.57|5.4|4.6|5.4|4.6|5.37|4.57|0
1631096560000|2021-09-08 10:22:40|5.38|4.58|5.38|4.58|5.4|4.6|5.38|4.58|0
1631096580000|2021-09-08 10:23:00|5.39|4.59|5.4|4.6|5.4|4.6|5.39|4.59|0
1631096590000|2021-09-08 10:23:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631096600000|2021-09-08 10:23:20|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631096610000|2021-09-08 10:23:30|5.37|4.57|5.37|4.57|5.38|4.58|5.37|4.57|0
1631096620000|2021-09-08 10:23:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631096630000|2021-09-08 10:23:50|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631096670000|2021-09-08 10:24:30|5.35|4.55|5.35|4.55|5.35|4.55|5.34|4.54|0
1631096680000|2021-09-08 10:24:40|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1631096690000|2021-09-08 10:24:50|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631096700000|2021-09-08 10:25:00|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631096720000|2021-09-08 10:25:20|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631096730000|2021-09-08 10:25:30|5.35|4.55|5.35|4.55|5.37|4.57|5.35|4.55|0
1631096740000|2021-09-08 10:25:40|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631096750000|2021-09-08 10:25:50|5.35|4.55|5.35|4.55|5.35|4.55|5.33|4.53|0
1631096770000|2021-09-08 10:26:10|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631096780000|2021-09-08 10:26:20|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1631096790000|2021-09-08 10:26:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631096800000|2021-09-08 10:26:40|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631096810000|2021-09-08 10:26:50|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096820000|2021-09-08 10:27:00|5.35|4.55|5.35|4.55|5.35|4.55|5.33|4.53|0
1631096830000|2021-09-08 10:27:10|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631096840000|2021-09-08 10:27:20|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1631096900000|2021-09-08 10:28:20|5.35|4.55|5.36|4.56|5.36|4.56|5.35|4.55|0
1631096940000|2021-09-08 10:29:00|5.35|4.55|5.33|4.53|5.35|4.55|5.33|4.53|0
1631096950000|2021-09-08 10:29:10|5.35|4.55|5.35|4.55|5.35|4.55|5.33|4.53|0
1631096960000|2021-09-08 10:29:20|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631096980000|2021-09-08 10:29:40|5.35|4.55|5.33|4.53|5.35|4.55|5.33|4.53|0
1631097000000|2021-09-08 10:30:00|5.32|4.52|5.31|4.51|5.32|4.52|5.31|4.51|0
1631097010000|2021-09-08 10:30:10|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631097020000|2021-09-08 10:30:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631097030000|2021-09-08 10:30:30|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631097040000|2021-09-08 10:30:40|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631097050000|2021-09-08 10:30:50|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631097060000|2021-09-08 10:31:00|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631097070000|2021-09-08 10:31:10|5.19|4.39|5.19|4.39|5.19|4.39|5.18|4.38|0
1631097080000|2021-09-08 10:31:20|5.21|4.41|5.19|4.39|5.21|4.41|5.18|4.38|0
1631097090000|2021-09-08 10:31:30|5.21|4.41|5.21|4.41|5.22|4.42|5.21|4.41|0
1631097110000|2021-09-08 10:31:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631097120000|2021-09-08 10:32:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631097130000|2021-09-08 10:32:10|5.24|4.44|5.27|4.47|5.27|4.47|5.24|4.44|0
1631097140000|2021-09-08 10:32:20|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631097150000|2021-09-08 10:32:30|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631097170000|2021-09-08 10:32:50|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631097180000|2021-09-08 10:33:00|5.3|4.5|5.31|4.51|5.31|4.51|5.3|4.5|0
1631097190000|2021-09-08 10:33:10|5.32|4.52|5.33|4.53|5.33|4.53|5.32|4.52|0
1631097200000|2021-09-08 10:33:20|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1631097230000|2021-09-08 10:33:50|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1631097240000|2021-09-08 10:34:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631097250000|2021-09-08 10:34:10|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631097260000|2021-09-08 10:34:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631097280000|2021-09-08 10:34:40|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1631097290000|2021-09-08 10:34:50|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631097310000|2021-09-08 10:35:10|5.3|4.5|5.3|4.5|5.31|4.51|5.3|4.5|0
1631097320000|2021-09-08 10:35:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631097350000|2021-09-08 10:35:50|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631097360000|2021-09-08 10:36:00|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1631097380000|2021-09-08 10:36:20|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631097390000|2021-09-08 10:36:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631097410000|2021-09-08 10:36:50|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631097420000|2021-09-08 10:37:00|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631097430000|2021-09-08 10:37:10|5.25|4.45|5.25|4.45|5.26|4.46|5.25|4.45|0
1631097440000|2021-09-08 10:37:20|5.26|4.46|5.28|4.48|5.28|4.48|5.26|4.46|0
1631097460000|2021-09-08 10:37:40|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631097480000|2021-09-08 10:38:00|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631097510000|2021-09-08 10:38:30|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631097520000|2021-09-08 10:38:40|5.26|4.46|5.26|4.46|5.28|4.48|5.26|4.46|0
1631097530000|2021-09-08 10:38:50|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631097540000|2021-09-08 10:39:00|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631097570000|2021-09-08 10:39:30|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631097600000|2021-09-08 10:40:00|5.3|4.5|5.29|4.49|5.31|4.51|5.29|4.49|0
1631097610000|2021-09-08 10:40:10|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631097620000|2021-09-08 10:40:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631097630000|2021-09-08 10:40:30|5.29|4.49|5.29|4.49|5.31|4.51|5.29|4.49|0
1631097640000|2021-09-08 10:40:40|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631097650000|2021-09-08 10:40:50|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631097660000|2021-09-08 10:41:00|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631097670000|2021-09-08 10:41:10|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631097690000|2021-09-08 10:41:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631097740000|2021-09-08 10:42:20|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631097760000|2021-09-08 10:42:40|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631097830000|2021-09-08 10:43:50|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631097840000|2021-09-08 10:44:00|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631097870000|2021-09-08 10:44:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631097880000|2021-09-08 10:44:40|5.29|4.49|5.29|4.49|5.29|4.49|5.28|4.48|0
1631097890000|2021-09-08 10:44:50|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631097900000|2021-09-08 10:45:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631097930000|2021-09-08 10:45:30|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631097940000|2021-09-08 10:45:40|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631097960000|2021-09-08 10:46:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631097970000|2021-09-08 10:46:10|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631098000000|2021-09-08 10:46:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631098010000|2021-09-08 10:46:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631098040000|2021-09-08 10:47:20|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631098060000|2021-09-08 10:47:40|5.24|4.44|5.22|4.42|5.25|4.45|5.22|4.42|0
1631098070000|2021-09-08 10:47:50|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631098080000|2021-09-08 10:48:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631098090000|2021-09-08 10:48:10|5.21|4.41|5.2|4.4|5.21|4.41|5.19|4.39|0
1631098100000|2021-09-08 10:48:20|5.19|4.39|5.19|4.39|5.2|4.4|5.19|4.39|0
1631098110000|2021-09-08 10:48:30|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631098140000|2021-09-08 10:49:00|5.21|4.41|5.21|4.41|5.22|4.42|5.21|4.41|0
1631098150000|2021-09-08 10:49:10|5.22|4.42|5.24|4.44|5.24|4.44|5.21|4.41|0
1631098160000|2021-09-08 10:49:20|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631098180000|2021-09-08 10:49:40|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631098200000|2021-09-08 10:50:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631098210000|2021-09-08 10:50:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631098230000|2021-09-08 10:50:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631098240000|2021-09-08 10:50:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631098250000|2021-09-08 10:50:50|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631098260000|2021-09-08 10:51:00|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631098270000|2021-09-08 10:51:10|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1631098280000|2021-09-08 10:51:20|5.11|4.31|5.16|4.36|5.16|4.36|5.11|4.31|0
1631098290000|2021-09-08 10:51:30|5.17|4.37|5.13|4.33|5.17|4.37|5.13|4.33|0
1631098300000|2021-09-08 10:51:40|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631098310000|2021-09-08 10:51:50|5.14|4.34|5.17|4.37|5.17|4.37|5.14|4.34|0
1631098320000|2021-09-08 10:52:00|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631098330000|2021-09-08 10:52:10|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631098340000|2021-09-08 10:52:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631098350000|2021-09-08 10:52:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631098360000|2021-09-08 10:52:40|5.15|4.35|5.16|4.36|5.16|4.36|5.14|4.34|0
1631098370000|2021-09-08 10:52:50|5.14|4.34|5.14|4.34|5.16|4.36|5.14|4.34|0
1631098390000|2021-09-08 10:53:10|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631098410000|2021-09-08 10:53:30|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631098420000|2021-09-08 10:53:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631098430000|2021-09-08 10:53:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631098440000|2021-09-08 10:54:00|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631098450000|2021-09-08 10:54:10|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631098460000|2021-09-08 10:54:20|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631098470000|2021-09-08 10:54:30|5.07|4.27|5.11|4.31|5.11|4.31|5.07|4.27|0
1631098480000|2021-09-08 10:54:40|5.1|4.3|5.1|4.3|5.1|4.3|5.07|4.27|0
1631098490000|2021-09-08 10:54:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631098500000|2021-09-08 10:55:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631098510000|2021-09-08 10:55:10|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631098520000|2021-09-08 10:55:20|5.08|4.28|5.08|4.28|5.08|4.28|5.07|4.27|0
1631098530000|2021-09-08 10:55:30|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631098540000|2021-09-08 10:55:40|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1631098550000|2021-09-08 10:55:50|5.13|4.33|5.13|4.33|5.13|4.33|5.11|4.31|0
1631098590000|2021-09-08 10:56:30|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631098600000|2021-09-08 10:56:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631098640000|2021-09-08 10:57:20|5.14|4.34|5.13|4.33|5.14|4.34|5.12|4.32|0
1631098650000|2021-09-08 10:57:30|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631098660000|2021-09-08 10:57:40|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631098670000|2021-09-08 10:57:50|5.12|4.32|5.12|4.32|5.14|4.34|5.12|4.32|0
1631098680000|2021-09-08 10:58:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631098710000|2021-09-08 10:58:30|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631098720000|2021-09-08 10:58:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631098730000|2021-09-08 10:58:50|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631098740000|2021-09-08 10:59:00|5.14|4.34|5.18|4.38|5.18|4.38|5.14|4.34|0
1631098750000|2021-09-08 10:59:10|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631098760000|2021-09-08 10:59:20|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631098770000|2021-09-08 10:59:30|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631098780000|2021-09-08 10:59:40|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631098790000|2021-09-08 10:59:50|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631098800000|2021-09-08 11:00:00|5.21|4.41|5.15|4.35|5.21|4.41|5.15|4.35|0
1631098810000|2021-09-08 11:00:10|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631098820000|2021-09-08 11:00:20|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631098830000|2021-09-08 11:00:30|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631098840000|2021-09-08 11:00:40|5.12|4.32|5.14|4.34|5.15|4.35|5.12|4.32|0
1631098860000|2021-09-08 11:01:00|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631098870000|2021-09-08 11:01:10|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631098880000|2021-09-08 11:01:20|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631098890000|2021-09-08 11:01:30|5.08|4.28|5.09|4.29|5.09|4.29|5.06|4.26|0
1631098910000|2021-09-08 11:01:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631098920000|2021-09-08 11:02:00|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631098930000|2021-09-08 11:02:10|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631098940000|2021-09-08 11:02:20|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1631098950000|2021-09-08 11:02:30|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631098960000|2021-09-08 11:02:40|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631098970000|2021-09-08 11:02:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631098980000|2021-09-08 11:03:00|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631098990000|2021-09-08 11:03:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631099000000|2021-09-08 11:03:20|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631099010000|2021-09-08 11:03:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631099020000|2021-09-08 11:03:40|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631099030000|2021-09-08 11:03:50|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631099040000|2021-09-08 11:04:00|5.09|4.29|5.12|4.32|5.12|4.32|5.09|4.29|0
1631099060000|2021-09-08 11:04:20|5.1|4.3|5.11|4.31|5.12|4.32|5.1|4.3|0
1631099070000|2021-09-08 11:04:30|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1631099080000|2021-09-08 11:04:40|5.1|4.3|5.1|4.3|5.12|4.32|5.1|4.3|0
1631099090000|2021-09-08 11:04:50|5.11|4.31|5.11|4.31|5.12|4.32|5.11|4.31|0
1631099100000|2021-09-08 11:05:00|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631099140000|2021-09-08 11:05:40|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631099150000|2021-09-08 11:05:50|5.13|4.33|5.15|4.35|5.16|4.36|5.13|4.33|0
1631099160000|2021-09-08 11:06:00|5.16|4.36|5.15|4.35|5.16|4.36|5.13|4.33|0
1631099170000|2021-09-08 11:06:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631099180000|2021-09-08 11:06:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631099190000|2021-09-08 11:06:30|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631099200000|2021-09-08 11:06:40|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631099230000|2021-09-08 11:07:10|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631099250000|2021-09-08 11:07:30|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631099260000|2021-09-08 11:07:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631099280000|2021-09-08 11:08:00|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631099330000|2021-09-08 11:08:50|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1631099340000|2021-09-08 11:09:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631099360000|2021-09-08 11:09:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631099400000|2021-09-08 11:10:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631099410000|2021-09-08 11:10:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631099420000|2021-09-08 11:10:20|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631099430000|2021-09-08 11:10:30|5.08|4.28|5.08|4.28|5.1|4.3|5.08|4.28|0
1631099440000|2021-09-08 11:10:40|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631099460000|2021-09-08 11:11:00|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631099480000|2021-09-08 11:11:20|5.04|4.24|5.04|4.24|5.05|4.25|5.04|4.24|0
1631099490000|2021-09-08 11:11:30|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631099500000|2021-09-08 11:11:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631099510000|2021-09-08 11:11:50|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631099520000|2021-09-08 11:12:00|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631099530000|2021-09-08 11:12:10|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631099540000|2021-09-08 11:12:20|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631099550000|2021-09-08 11:12:30|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631099560000|2021-09-08 11:12:40|4.95|4.15|4.95|4.15|4.95|4.15|4.92|4.12|0
1631099570000|2021-09-08 11:12:50|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631099580000|2021-09-08 11:13:00|4.93|4.13|4.94|4.14|4.95|4.15|4.93|4.13|0
1631099590000|2021-09-08 11:13:10|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1631099600000|2021-09-08 11:13:20|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631099610000|2021-09-08 11:13:30|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631099620000|2021-09-08 11:13:40|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631099630000|2021-09-08 11:13:50|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631099640000|2021-09-08 11:14:00|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631099650000|2021-09-08 11:14:10|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631099660000|2021-09-08 11:14:20|4.91|4.11|4.92|4.12|4.92|4.12|4.91|4.11|0
1631099670000|2021-09-08 11:14:30|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631099680000|2021-09-08 11:14:40|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631099690000|2021-09-08 11:14:50|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1631099700000|2021-09-08 11:15:00|4.93|4.13|4.95|4.15|4.95|4.15|4.92|4.12|0
1631099710000|2021-09-08 11:15:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631099730000|2021-09-08 11:15:30|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631099740000|2021-09-08 11:15:40|4.95|4.15|4.9|4.1|4.95|4.15|4.9|4.1|0
1631099760000|2021-09-08 11:16:00|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631099770000|2021-09-08 11:16:10|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631099780000|2021-09-08 11:16:20|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631099790000|2021-09-08 11:16:30|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631099800000|2021-09-08 11:16:40|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1631099810000|2021-09-08 11:16:50|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631099820000|2021-09-08 11:17:00|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631099840000|2021-09-08 11:17:20|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631099870000|2021-09-08 11:17:50|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1631099880000|2021-09-08 11:18:00|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631099910000|2021-09-08 11:18:30|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631099920000|2021-09-08 11:18:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631099930000|2021-09-08 11:18:50|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631099940000|2021-09-08 11:19:00|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631099960000|2021-09-08 11:19:20|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631100030000|2021-09-08 11:20:30|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631100050000|2021-09-08 11:20:50|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631100060000|2021-09-08 11:21:00|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631100070000|2021-09-08 11:21:10|4.99|4.19|4.99|4.19|5|4.2|4.99|4.19|0
1631100080000|2021-09-08 11:21:20|5|4.2|5.26|4.46|5.26|4.46|4.99|4.19|0
1631100090000|2021-09-08 11:21:30|5.27|4.47|5.3|4.5|5.3|4.5|5.27|4.47|0
1631100100000|2021-09-08 11:21:40|4.96|4.16|4.97|4.17|4.97|4.17|4.96|4.16|0
1631100110000|2021-09-08 11:21:50|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631100120000|2021-09-08 11:22:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631100140000|2021-09-08 11:22:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631100160000|2021-09-08 11:22:40|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631100180000|2021-09-08 11:23:00|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631100190000|2021-09-08 11:23:10|4.95|4.15|4.98|4.18|4.98|4.18|4.95|4.15|0
1631100210000|2021-09-08 11:23:30|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631100220000|2021-09-08 11:23:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631100230000|2021-09-08 11:23:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100240000|2021-09-08 11:24:00|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631100260000|2021-09-08 11:24:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631100270000|2021-09-08 11:24:30|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631100300000|2021-09-08 11:25:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631100310000|2021-09-08 11:25:10|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631100340000|2021-09-08 11:25:40|4.99|4.19|4.99|4.19|5|4.2|4.99|4.19|0
1631100350000|2021-09-08 11:25:50|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631100360000|2021-09-08 11:26:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631100370000|2021-09-08 11:26:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631100380000|2021-09-08 11:26:20|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631100410000|2021-09-08 11:26:50|5|4.2|5|4.2|5.02|4.22|5|4.2|0
1631100420000|2021-09-08 11:27:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631100430000|2021-09-08 11:27:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631100470000|2021-09-08 11:27:50|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631100480000|2021-09-08 11:28:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631100490000|2021-09-08 11:28:10|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631100510000|2021-09-08 11:28:30|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631100540000|2021-09-08 11:29:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631100550000|2021-09-08 11:29:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631100570000|2021-09-08 11:29:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1631100600000|2021-09-08 11:30:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631100630000|2021-09-08 11:30:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100660000|2021-09-08 11:31:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631100670000|2021-09-08 11:31:10|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100680000|2021-09-08 11:31:20|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631100740000|2021-09-08 11:32:20|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631100750000|2021-09-08 11:32:30|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631100760000|2021-09-08 11:32:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631100770000|2021-09-08 11:32:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100820000|2021-09-08 11:33:40|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631100830000|2021-09-08 11:33:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100860000|2021-09-08 11:34:20|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631100870000|2021-09-08 11:34:30|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631100880000|2021-09-08 11:34:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100920000|2021-09-08 11:35:20|5|4.2|5|4.2|5|4.2|5|4.2|0
1631100930000|2021-09-08 11:35:30|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631100940000|2021-09-08 11:35:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631100960000|2021-09-08 11:36:00|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631101020000|2021-09-08 11:37:00|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631101030000|2021-09-08 11:37:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631101040000|2021-09-08 11:37:20|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101050000|2021-09-08 11:37:30|4.96|4.16|4.95|4.15|4.97|4.17|4.95|4.15|0
1631101070000|2021-09-08 11:37:50|4.97|4.17|4.96|4.16|4.97|4.17|4.96|4.16|0
1631101080000|2021-09-08 11:38:00|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631101090000|2021-09-08 11:38:10|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631101130000|2021-09-08 11:38:50|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101140000|2021-09-08 11:39:00|4.96|4.16|4.93|4.13|4.96|4.16|4.93|4.13|0
1631101150000|2021-09-08 11:39:10|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631101170000|2021-09-08 11:39:30|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101180000|2021-09-08 11:39:40|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631101230000|2021-09-08 11:40:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631101240000|2021-09-08 11:40:40|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101250000|2021-09-08 11:40:50|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631101260000|2021-09-08 11:41:00|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101270000|2021-09-08 11:41:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631101290000|2021-09-08 11:41:30|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631101300000|2021-09-08 11:41:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631101310000|2021-09-08 11:41:50|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631101320000|2021-09-08 11:42:00|5.01|4.21|5.01|4.21|5.01|4.21|4.99|4.19|0
1631101370000|2021-09-08 11:42:50|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631101380000|2021-09-08 11:43:00|5.01|4.21|5|4.2|5.01|4.21|5|4.2|0
1631101390000|2021-09-08 11:43:10|5.02|4.22|5.02|4.22|5.02|4.22|5|4.2|0
1631101400000|2021-09-08 11:43:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631101410000|2021-09-08 11:43:30|5.02|4.22|5.02|4.22|5.03|4.23|5.02|4.22|0
1631101420000|2021-09-08 11:43:40|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631101430000|2021-09-08 11:43:50|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631101450000|2021-09-08 11:44:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1631101460000|2021-09-08 11:44:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631101500000|2021-09-08 11:45:00|4.97|4.17|4.99|4.19|4.99|4.19|4.97|4.17|0
1631101560000|2021-09-08 11:46:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631101620000|2021-09-08 11:47:00|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631101630000|2021-09-08 11:47:10|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631101660000|2021-09-08 11:47:40|5.01|4.21|5|4.2|5.01|4.21|5|4.2|0
1631101680000|2021-09-08 11:48:00|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631101730000|2021-09-08 11:48:50|5|4.2|5|4.2|5|4.2|5|4.2|0
1631101740000|2021-09-08 11:49:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631101750000|2021-09-08 11:49:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631101770000|2021-09-08 11:49:30|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631101780000|2021-09-08 11:49:40|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631101830000|2021-09-08 11:50:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631101860000|2021-09-08 11:51:00|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631101870000|2021-09-08 11:51:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1631101910000|2021-09-08 11:51:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631101940000|2021-09-08 11:52:20|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631102020000|2021-09-08 11:53:40|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631102040000|2021-09-08 11:54:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631102060000|2021-09-08 11:54:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631102070000|2021-09-08 11:54:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1631102080000|2021-09-08 11:54:40|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631102100000|2021-09-08 11:55:00|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631102110000|2021-09-08 11:55:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631102150000|2021-09-08 11:55:50|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631102160000|2021-09-08 11:56:00|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631102190000|2021-09-08 11:56:30|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631102210000|2021-09-08 11:56:50|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631102220000|2021-09-08 11:57:00|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631102230000|2021-09-08 11:57:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631102250000|2021-09-08 11:57:30|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631102270000|2021-09-08 11:57:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631102280000|2021-09-08 11:58:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631102290000|2021-09-08 11:58:10|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631102310000|2021-09-08 11:58:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631102330000|2021-09-08 11:58:50|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631102380000|2021-09-08 11:59:40|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1631102400000|2021-09-08 12:00:00|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631102420000|2021-09-08 12:00:20|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631102460000|2021-09-08 12:01:00|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631102480000|2021-09-08 12:01:20|5|4.2|5|4.2|5|4.2|5|4.2|0
1631102500000|2021-09-08 12:01:40|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631102510000|2021-09-08 12:01:50|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631102520000|2021-09-08 12:02:00|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631102540000|2021-09-08 12:02:20|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631102550000|2021-09-08 12:02:30|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631102560000|2021-09-08 12:02:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631102570000|2021-09-08 12:02:50|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631102600000|2021-09-08 12:03:20|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631102610000|2021-09-08 12:03:30|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631102620000|2021-09-08 12:03:40|4.96|4.16|4.94|4.14|4.96|4.16|4.93|4.13|0
1631102630000|2021-09-08 12:03:50|4.97|4.17|4.94|4.14|4.97|4.17|4.94|4.14|0
1631102650000|2021-09-08 12:04:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631102680000|2021-09-08 12:04:40|4.94|4.14|4.94|4.14|4.96|4.16|4.94|4.14|0
1631102700000|2021-09-08 12:05:00|4.96|4.16|4.96|4.16|4.96|4.16|4.94|4.14|0
1631102710000|2021-09-08 12:05:10|4.94|4.14|4.96|4.16|4.96|4.16|4.94|4.14|0
1631102720000|2021-09-08 12:05:20|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631102730000|2021-09-08 12:05:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631102750000|2021-09-08 12:05:50|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631102760000|2021-09-08 12:06:00|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631102770000|2021-09-08 12:06:10|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631102780000|2021-09-08 12:06:20|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631102790000|2021-09-08 12:06:30|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631102800000|2021-09-08 12:06:40|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631102810000|2021-09-08 12:06:50|4.96|4.16|4.93|4.13|4.96|4.16|4.93|4.13|0
1631102820000|2021-09-08 12:07:00|4.94|4.14|4.94|4.14|4.96|4.16|4.94|4.14|0
1631102830000|2021-09-08 12:07:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631102840000|2021-09-08 12:07:20|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631102850000|2021-09-08 12:07:30|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631102870000|2021-09-08 12:07:50|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631102880000|2021-09-08 12:08:00|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631102890000|2021-09-08 12:08:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631102900000|2021-09-08 12:08:20|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631102910000|2021-09-08 12:08:30|5.07|4.27|5.04|4.24|5.07|4.27|5.04|4.24|0
1631102950000|2021-09-08 12:09:10|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631102960000|2021-09-08 12:09:20|5.09|4.29|5.1|4.3|5.1|4.3|5.09|4.29|0
1631102970000|2021-09-08 12:09:30|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1631102980000|2021-09-08 12:09:40|5.12|4.32|5.16|4.36|5.16|4.36|5.12|4.32|0
1631102990000|2021-09-08 12:09:50|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631103000000|2021-09-08 12:10:00|5.21|4.41|5.15|4.35|5.21|4.41|5.15|4.35|0
1631103010000|2021-09-08 12:10:10|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631103020000|2021-09-08 12:10:20|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631103030000|2021-09-08 12:10:30|5.19|4.39|5.19|4.39|5.19|4.39|5.18|4.38|0
1631103040000|2021-09-08 12:10:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631103050000|2021-09-08 12:10:50|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631103060000|2021-09-08 12:11:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631103070000|2021-09-08 12:11:10|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631103080000|2021-09-08 12:11:20|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631103090000|2021-09-08 12:11:30|5.22|4.42|5.22|4.42|5.22|4.42|5.21|4.41|0
1631103100000|2021-09-08 12:11:40|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631103110000|2021-09-08 12:11:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631103120000|2021-09-08 12:12:00|5.24|4.44|5.18|4.38|5.24|4.44|5.18|4.38|0
1631103130000|2021-09-08 12:12:10|5.19|4.39|5.16|4.36|5.19|4.39|5.16|4.36|0
1631103140000|2021-09-08 12:12:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631103150000|2021-09-08 12:12:30|5.18|4.38|5.16|4.36|5.18|4.38|5.15|4.35|0
1631103160000|2021-09-08 12:12:40|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631103170000|2021-09-08 12:12:50|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631103180000|2021-09-08 12:13:00|5.16|4.36|5.13|4.33|5.16|4.36|5.13|4.33|0
1631103190000|2021-09-08 12:13:10|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631103200000|2021-09-08 12:13:20|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631103210000|2021-09-08 12:13:30|5.14|4.34|5.14|4.34|5.14|4.34|5.13|4.33|0
1631103230000|2021-09-08 12:13:50|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631103240000|2021-09-08 12:14:00|5.13|4.33|5.14|4.34|5.14|4.34|5.13|4.33|0
1631103260000|2021-09-08 12:14:20|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631103270000|2021-09-08 12:14:30|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631103280000|2021-09-08 12:14:40|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631103290000|2021-09-08 12:14:50|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1631103300000|2021-09-08 12:15:00|5.17|4.37|5.22|4.42|5.22|4.42|5.17|4.37|0
1631103310000|2021-09-08 12:15:10|5.25|4.45|5.3|4.5|5.3|4.5|5.25|4.45|0
1631103320000|2021-09-08 12:15:20|5.31|4.51|5.28|4.48|5.31|4.51|5.28|4.48|0
1631103330000|2021-09-08 12:15:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631103340000|2021-09-08 12:15:40|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631103350000|2021-09-08 12:15:50|5.3|4.5|5.3|4.5|5.3|4.5|5.28|4.48|0
1631103360000|2021-09-08 12:16:00|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631103370000|2021-09-08 12:16:10|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631103380000|2021-09-08 12:16:20|5.31|4.51|5.28|4.48|5.31|4.51|5.28|4.48|0
1631103390000|2021-09-08 12:16:30|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631103400000|2021-09-08 12:16:40|5.23|4.43|5.22|4.42|5.25|4.45|5.22|4.42|0
1631103410000|2021-09-08 12:16:50|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1631103420000|2021-09-08 12:17:00|5.25|4.45|5.25|4.45|5.26|4.46|5.25|4.45|0
1631103430000|2021-09-08 12:17:10|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631103440000|2021-09-08 12:17:20|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631103460000|2021-09-08 12:17:40|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631103470000|2021-09-08 12:17:50|5.25|4.45|5.28|4.48|5.28|4.48|5.25|4.45|0
1631103480000|2021-09-08 12:18:00|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631103490000|2021-09-08 12:18:10|5.26|4.46|5.25|4.45|5.26|4.46|5.25|4.45|0
1631103500000|2021-09-08 12:18:20|5.23|4.43|5.23|4.43|5.25|4.45|5.23|4.43|0
1631103510000|2021-09-08 12:18:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631103520000|2021-09-08 12:18:40|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631103530000|2021-09-08 12:18:50|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631103540000|2021-09-08 12:19:00|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631103550000|2021-09-08 12:19:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631103560000|2021-09-08 12:19:20|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1631103570000|2021-09-08 12:19:30|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1631103580000|2021-09-08 12:19:40|5.26|4.46|5.28|4.48|5.28|4.48|5.26|4.46|0
1631103590000|2021-09-08 12:19:50|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631103600000|2021-09-08 12:20:00|5.28|4.48|5.28|4.48|5.29|4.49|5.28|4.48|0
1631103610000|2021-09-08 12:20:10|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631103620000|2021-09-08 12:20:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631103630000|2021-09-08 12:20:30|5.32|4.52|5.29|4.49|5.32|4.52|5.29|4.49|0
1631103640000|2021-09-08 12:20:40|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631103650000|2021-09-08 12:20:50|5.28|4.48|5.26|4.46|5.29|4.49|5.26|4.46|0
1631103670000|2021-09-08 12:21:10|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631103680000|2021-09-08 12:21:20|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631103690000|2021-09-08 12:21:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631103700000|2021-09-08 12:21:40|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1631103710000|2021-09-08 12:21:50|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631103720000|2021-09-08 12:22:00|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631103730000|2021-09-08 12:22:10|5.24|4.44|5.24|4.44|5.26|4.46|5.24|4.44|0
1631103740000|2021-09-08 12:22:20|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631103760000|2021-09-08 12:22:40|5.27|4.47|5.26|4.46|5.28|4.48|5.26|4.46|0
1631103780000|2021-09-08 12:23:00|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631103810000|2021-09-08 12:23:30|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1631103820000|2021-09-08 12:23:40|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1631103830000|2021-09-08 12:23:50|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631103850000|2021-09-08 12:24:10|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631103870000|2021-09-08 12:24:30|5.21|4.41|5.29|4.49|5.29|4.49|5.21|4.41|0
1631103880000|2021-09-08 12:24:40|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631103890000|2021-09-08 12:24:50|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631103900000|2021-09-08 12:25:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631103910000|2021-09-08 12:25:10|5.29|4.49|5.26|4.46|5.29|4.49|5.26|4.46|0
1631103920000|2021-09-08 12:25:20|5.24|4.44|5.26|4.46|5.26|4.46|5.24|4.44|0
1631103930000|2021-09-08 12:25:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631103940000|2021-09-08 12:25:40|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631103950000|2021-09-08 12:25:50|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631103960000|2021-09-08 12:26:00|5.24|4.44|5.26|4.46|5.26|4.46|5.24|4.44|0
1631103970000|2021-09-08 12:26:10|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631104000000|2021-09-08 12:26:40|5.25|4.45|5.24|4.44|5.26|4.46|5.24|4.44|0
1631104010000|2021-09-08 12:26:50|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631104020000|2021-09-08 12:27:00|5.27|4.47|5.26|4.46|5.29|4.49|5.26|4.46|0
1631104030000|2021-09-08 12:27:10|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631104040000|2021-09-08 12:27:20|5.3|4.5|5.27|4.47|5.3|4.5|5.27|4.47|0
1631104050000|2021-09-08 12:27:30|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631104060000|2021-09-08 12:27:40|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631104070000|2021-09-08 12:27:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631104080000|2021-09-08 12:28:00|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631104090000|2021-09-08 12:28:10|5.26|4.46|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104100000|2021-09-08 12:28:20|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631104110000|2021-09-08 12:28:30|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104120000|2021-09-08 12:28:40|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631104160000|2021-09-08 12:29:20|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631104190000|2021-09-08 12:29:50|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631104200000|2021-09-08 12:30:00|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631104230000|2021-09-08 12:30:30|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631104240000|2021-09-08 12:30:40|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631104250000|2021-09-08 12:30:50|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631104260000|2021-09-08 12:31:00|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631104270000|2021-09-08 12:31:10|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631104280000|2021-09-08 12:31:20|5.24|4.44|5.27|4.47|5.28|4.48|5.24|4.44|0
1631104290000|2021-09-08 12:31:30|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631104300000|2021-09-08 12:31:40|5.25|4.45|5.28|4.48|5.28|4.48|5.25|4.45|0
1631104320000|2021-09-08 12:32:00|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631104340000|2021-09-08 12:32:20|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631104350000|2021-09-08 12:32:30|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631104360000|2021-09-08 12:32:40|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631104370000|2021-09-08 12:32:50|5.28|4.48|5.24|4.44|5.28|4.48|5.24|4.44|0
1631104380000|2021-09-08 12:33:00|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104390000|2021-09-08 12:33:10|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104400000|2021-09-08 12:33:20|5.27|4.47|5.27|4.47|5.27|4.47|5.25|4.45|0
1631104410000|2021-09-08 12:33:30|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631104420000|2021-09-08 12:33:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631104430000|2021-09-08 12:33:50|5.27|4.47|5.25|4.45|5.28|4.48|5.25|4.45|0
1631104440000|2021-09-08 12:34:00|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104450000|2021-09-08 12:34:10|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631104470000|2021-09-08 12:34:30|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631104480000|2021-09-08 12:34:40|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631104500000|2021-09-08 12:35:00|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631104510000|2021-09-08 12:35:10|5.34|4.54|5.3|4.5|5.34|4.54|5.3|4.5|0
1631104520000|2021-09-08 12:35:20|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631104530000|2021-09-08 12:35:30|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631104550000|2021-09-08 12:35:50|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1631104560000|2021-09-08 12:36:00|5.34|4.54|5.31|4.51|5.34|4.54|5.31|4.51|0
1631104570000|2021-09-08 12:36:10|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631104620000|2021-09-08 12:37:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631104640000|2021-09-08 12:37:20|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1631104660000|2021-09-08 12:37:40|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1631104670000|2021-09-08 12:37:50|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631104680000|2021-09-08 12:38:00|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631104700000|2021-09-08 12:38:20|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631104710000|2021-09-08 12:38:30|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631104720000|2021-09-08 12:38:40|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631104730000|2021-09-08 12:38:50|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631104740000|2021-09-08 12:39:00|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1631104750000|2021-09-08 12:39:10|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631104760000|2021-09-08 12:39:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631104780000|2021-09-08 12:39:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631104790000|2021-09-08 12:39:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631104800000|2021-09-08 12:40:00|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631104810000|2021-09-08 12:40:10|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1631104820000|2021-09-08 12:40:20|5.2|4.4|5.2|4.4|5.2|4.4|5.19|4.39|0
1631104830000|2021-09-08 12:40:30|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631104840000|2021-09-08 12:40:40|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631104860000|2021-09-08 12:41:00|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631104880000|2021-09-08 12:41:20|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631104890000|2021-09-08 12:41:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631104910000|2021-09-08 12:41:50|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631104920000|2021-09-08 12:42:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631104930000|2021-09-08 12:42:10|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631104940000|2021-09-08 12:42:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631104950000|2021-09-08 12:42:30|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631104960000|2021-09-08 12:42:40|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631104970000|2021-09-08 12:42:50|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631104980000|2021-09-08 12:43:00|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631105010000|2021-09-08 12:43:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631105020000|2021-09-08 12:43:40|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631105030000|2021-09-08 12:43:50|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631105040000|2021-09-08 12:44:00|5.1|4.3|5.1|4.3|5.12|4.32|5.1|4.3|0
1631105050000|2021-09-08 12:44:10|5.09|4.29|5.1|4.3|5.1|4.3|5.09|4.29|0
1631105060000|2021-09-08 12:44:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631105070000|2021-09-08 12:44:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631105080000|2021-09-08 12:44:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631105090000|2021-09-08 12:44:50|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631105100000|2021-09-08 12:45:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631105110000|2021-09-08 12:45:10|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631105120000|2021-09-08 12:45:20|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631105130000|2021-09-08 12:45:30|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631105140000|2021-09-08 12:45:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631105170000|2021-09-08 12:46:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631105220000|2021-09-08 12:47:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631105230000|2021-09-08 12:47:10|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631105260000|2021-09-08 12:47:40|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631105270000|2021-09-08 12:47:50|5.03|4.23|5.03|4.23|5.04|4.24|5.03|4.23|0
1631105340000|2021-09-08 12:49:00|5.01|4.21|5|4.2|5.01|4.21|5|4.2|0
1631105350000|2021-09-08 12:49:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631105360000|2021-09-08 12:49:20|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631105370000|2021-09-08 12:49:30|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631105390000|2021-09-08 12:49:50|5|4.2|4.98|4.18|5.01|4.21|4.98|4.18|0
1631105400000|2021-09-08 12:50:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631105410000|2021-09-08 12:50:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631105430000|2021-09-08 12:50:30|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631105440000|2021-09-08 12:50:40|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631105450000|2021-09-08 12:50:50|5.01|4.21|5.05|4.25|5.05|4.25|5.01|4.21|0
1631105460000|2021-09-08 12:51:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631105470000|2021-09-08 12:51:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631105480000|2021-09-08 12:51:20|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1631105490000|2021-09-08 12:51:30|5.07|4.27|5.1|4.3|5.1|4.3|5.07|4.27|0
1631105500000|2021-09-08 12:51:40|5.08|4.28|5.08|4.28|5.1|4.3|5.08|4.28|0
1631105510000|2021-09-08 12:51:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631105520000|2021-09-08 12:52:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631105530000|2021-09-08 12:52:10|5.1|4.3|5.1|4.3|5.1|4.3|5.08|4.28|0
1631105540000|2021-09-08 12:52:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631105550000|2021-09-08 12:52:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631105560000|2021-09-08 12:52:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631105570000|2021-09-08 12:52:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631105580000|2021-09-08 12:53:00|5.08|4.28|5.08|4.28|5.1|4.3|5.08|4.28|0
1631105590000|2021-09-08 12:53:10|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1631105600000|2021-09-08 12:53:20|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631105620000|2021-09-08 12:53:40|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631105630000|2021-09-08 12:53:50|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631105640000|2021-09-08 12:54:00|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631105650000|2021-09-08 12:54:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631105670000|2021-09-08 12:54:30|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631105680000|2021-09-08 12:54:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631105690000|2021-09-08 12:54:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631105720000|2021-09-08 12:55:20|5.07|4.27|5.07|4.27|5.07|4.27|5.05|4.25|0
1631105730000|2021-09-08 12:55:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631105750000|2021-09-08 12:55:50|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631105770000|2021-09-08 12:56:10|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631105780000|2021-09-08 12:56:20|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1631105800000|2021-09-08 12:56:40|5.05|4.25|5.05|4.25|5.06|4.26|5.05|4.25|0
1631105810000|2021-09-08 12:56:50|5.03|4.23|4.99|4.19|5.03|4.23|4.99|4.19|0
1631105820000|2021-09-08 12:57:00|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631105830000|2021-09-08 12:57:10|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631105840000|2021-09-08 12:57:20|4.99|4.19|4.99|4.19|5|4.2|4.99|4.19|0
1631105850000|2021-09-08 12:57:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1631105860000|2021-09-08 12:57:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631105870000|2021-09-08 12:57:50|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631105880000|2021-09-08 12:58:00|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1631105900000|2021-09-08 12:58:20|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631105910000|2021-09-08 12:58:30|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631105950000|2021-09-08 12:59:10|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631105970000|2021-09-08 12:59:30|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631106000000|2021-09-08 13:00:00|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631106010000|2021-09-08 13:00:10|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631106020000|2021-09-08 13:00:20|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631106040000|2021-09-08 13:00:40|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631106050000|2021-09-08 13:00:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631106060000|2021-09-08 13:01:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631106080000|2021-09-08 13:01:20|5|4.2|5|4.2|5|4.2|5|4.2|0
1631106110000|2021-09-08 13:01:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631106120000|2021-09-08 13:02:00|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631106130000|2021-09-08 13:02:10|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1631106140000|2021-09-08 13:02:20|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631106150000|2021-09-08 13:02:30|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1631106160000|2021-09-08 13:02:40|5.04|4.24|5.01|4.21|5.04|4.24|5.01|4.21|0
1631106170000|2021-09-08 13:02:50|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631106190000|2021-09-08 13:03:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1631106200000|2021-09-08 13:03:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631106230000|2021-09-08 13:03:50|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631106240000|2021-09-08 13:04:00|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631106250000|2021-09-08 13:04:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631106260000|2021-09-08 13:04:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631106270000|2021-09-08 13:04:30|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631106290000|2021-09-08 13:04:50|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631106300000|2021-09-08 13:05:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631106340000|2021-09-08 13:05:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631106360000|2021-09-08 13:06:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631106370000|2021-09-08 13:06:10|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631106420000|2021-09-08 13:07:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631106430000|2021-09-08 13:07:10|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1631106440000|2021-09-08 13:07:20|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631106450000|2021-09-08 13:07:30|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1631106470000|2021-09-08 13:07:50|5.06|4.26|5.07|4.27|5.07|4.27|5.05|4.25|0
1631106480000|2021-09-08 13:08:00|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631106510000|2021-09-08 13:08:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631106530000|2021-09-08 13:08:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631106550000|2021-09-08 13:09:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631106560000|2021-09-08 13:09:20|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631106570000|2021-09-08 13:09:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631106590000|2021-09-08 13:09:50|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631106620000|2021-09-08 13:10:20|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631106630000|2021-09-08 13:10:30|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631106640000|2021-09-08 13:10:40|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631106660000|2021-09-08 13:11:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631106670000|2021-09-08 13:11:10|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631106680000|2021-09-08 13:11:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631106690000|2021-09-08 13:11:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631106720000|2021-09-08 13:12:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631106730000|2021-09-08 13:12:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631106740000|2021-09-08 13:12:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631106750000|2021-09-08 13:12:30|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631106760000|2021-09-08 13:12:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631106780000|2021-09-08 13:13:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631106790000|2021-09-08 13:13:10|5.19|4.39|5.19|4.39|5.2|4.4|5.19|4.39|0
1631106800000|2021-09-08 13:13:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631106810000|2021-09-08 13:13:30|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631106820000|2021-09-08 13:13:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631106830000|2021-09-08 13:13:50|5.19|4.39|5.22|4.42|5.22|4.42|5.19|4.39|0
1631106840000|2021-09-08 13:14:00|5.19|4.39|5.19|4.39|5.2|4.4|5.19|4.39|0
1631106880000|2021-09-08 13:14:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631106890000|2021-09-08 13:14:50|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1631106900000|2021-09-08 13:15:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631106910000|2021-09-08 13:15:10|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631106920000|2021-09-08 13:15:20|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631106930000|2021-09-08 13:15:30|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631106970000|2021-09-08 13:16:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631106990000|2021-09-08 13:16:30|5.23|4.43|5.2|4.4|5.23|4.43|5.2|4.4|0
1631107000000|2021-09-08 13:16:40|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631107010000|2021-09-08 13:16:50|5.2|4.4|5.2|4.4|5.2|4.4|5.18|4.38|0
1631107030000|2021-09-08 13:17:10|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631107050000|2021-09-08 13:17:30|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631107060000|2021-09-08 13:17:40|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631107080000|2021-09-08 13:18:00|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631107090000|2021-09-08 13:18:10|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631107100000|2021-09-08 13:18:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631107140000|2021-09-08 13:19:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631107190000|2021-09-08 13:19:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631107210000|2021-09-08 13:20:10|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631107250000|2021-09-08 13:20:50|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631107260000|2021-09-08 13:21:00|5.23|4.43|5.21|4.41|5.23|4.43|5.2|4.4|0
1631107280000|2021-09-08 13:21:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631107300000|2021-09-08 13:21:40|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631107320000|2021-09-08 13:22:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631107340000|2021-09-08 13:22:20|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631107350000|2021-09-08 13:22:30|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631107400000|2021-09-08 13:23:20|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631107420000|2021-09-08 13:23:40|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631107430000|2021-09-08 13:23:50|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631107440000|2021-09-08 13:24:00|5.18|4.38|5.18|4.38|5.19|4.39|5.18|4.38|0
1631107450000|2021-09-08 13:24:10|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1631107470000|2021-09-08 13:24:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631107480000|2021-09-08 13:24:40|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631107510000|2021-09-08 13:25:10|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631107520000|2021-09-08 13:25:20|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631107530000|2021-09-08 13:25:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631107540000|2021-09-08 13:25:40|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1631107550000|2021-09-08 13:25:50|5.15|4.35|5.15|4.35|5.16|4.36|5.15|4.35|0
1631107580000|2021-09-08 13:26:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631107600000|2021-09-08 13:26:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631107620000|2021-09-08 13:27:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631107630000|2021-09-08 13:27:10|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1631107640000|2021-09-08 13:27:20|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631107650000|2021-09-08 13:27:30|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631107660000|2021-09-08 13:27:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631107670000|2021-09-08 13:27:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631107680000|2021-09-08 13:28:00|5.24|4.44|5.24|4.44|5.25|4.45|5.24|4.44|0
1631107690000|2021-09-08 13:28:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631107700000|2021-09-08 13:28:20|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631107710000|2021-09-08 13:28:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631107720000|2021-09-08 13:28:40|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631107730000|2021-09-08 13:28:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631107740000|2021-09-08 13:29:00|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1631107770000|2021-09-08 13:29:30|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631107780000|2021-09-08 13:29:40|5.27|4.47|5.26|4.46|5.27|4.47|5.25|4.45|0
1631107790000|2021-09-08 13:29:50|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631107800000|2021-09-08 13:30:00|5.22|4.42|5.28|4.48|5.28|4.48|5.22|4.42|0
1631107810000|2021-09-08 13:30:10|5.3|4.5|5.3|4.5|5.3|4.5|5.27|4.47|0
1631107820000|2021-09-08 13:30:20|5.28|4.48|5.26|4.46|5.28|4.48|5.25|4.45|0
1631107830000|2021-09-08 13:30:30|5.3|4.5|5.34|4.54|5.34|4.54|5.28|4.48|0
1631107840000|2021-09-08 13:30:40|5.39|4.59|5.41|4.61|5.42|4.62|5.39|4.59|0
1631107850000|2021-09-08 13:30:50|5.39|4.59|5.42|4.62|5.42|4.62|5.39|4.59|0
1631107860000|2021-09-08 13:31:00|5.36|4.56|5.34|4.54|5.36|4.56|5.3|4.5|0
1631107870000|2021-09-08 13:31:10|5.31|4.51|5.34|4.54|5.34|4.54|5.3|4.5|0
1631107880000|2021-09-08 13:31:20|5.33|4.53|5.41|4.61|5.41|4.61|5.33|4.53|0
1631107890000|2021-09-08 13:31:30|5.42|4.62|5.41|4.61|5.44|4.64|5.41|4.61|0
1631107900000|2021-09-08 13:31:40|5.39|4.59|5.36|4.56|5.39|4.59|5.36|4.56|0
1631107910000|2021-09-08 13:31:50|5.39|4.59|5.42|4.62|5.44|4.64|5.39|4.59|0
1631107920000|2021-09-08 13:32:00|5.44|4.64|5.44|4.64|5.44|4.64|5.41|4.61|0
1631107930000|2021-09-08 13:32:10|5.45|4.65|5.49|4.69|5.5|4.7|5.45|4.65|0
1631107940000|2021-09-08 13:32:20|5.52|4.72|5.48|4.68|5.52|4.72|5.47|4.67|0
1631107950000|2021-09-08 13:32:30|5.5|4.7|5.48|4.68|5.52|4.72|5.48|4.68|0
1631107960000|2021-09-08 13:32:40|5.45|4.65|5.37|4.57|5.45|4.65|5.37|4.57|0
1631107970000|2021-09-08 13:32:50|5.39|4.59|5.37|4.57|5.4|4.6|5.37|4.57|0
1631107980000|2021-09-08 13:33:00|5.42|4.62|5.44|4.64|5.44|4.64|5.42|4.62|0
1631107990000|2021-09-08 13:33:10|5.42|4.62|5.47|4.67|5.47|4.67|5.42|4.62|0
1631108000000|2021-09-08 13:33:20|5.5|4.7|5.52|4.72|5.53|4.73|5.5|4.7|0
1631108010000|2021-09-08 13:33:30|5.5|4.7|5.48|4.68|5.53|4.73|5.48|4.68|0
1631108020000|2021-09-08 13:33:40|5.47|4.67|5.52|4.72|5.52|4.72|5.47|4.67|0
1631108030000|2021-09-08 13:33:50|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631108040000|2021-09-08 13:34:00|5.5|4.7|5.5|4.7|5.52|4.72|5.48|4.68|0
1631108050000|2021-09-08 13:34:10|5.53|4.73|5.53|4.73|5.56|4.76|5.53|4.73|0
1631108060000|2021-09-08 13:34:20|5.55|4.75|5.52|4.72|5.56|4.76|5.52|4.72|0
1631108070000|2021-09-08 13:34:30|5.53|4.73|5.56|4.76|5.56|4.76|5.52|4.72|0
1631108080000|2021-09-08 13:34:40|5.55|4.75|5.55|4.75|5.56|4.76|5.55|4.75|0
1631108090000|2021-09-08 13:34:50|5.53|4.73|5.55|4.75|5.55|4.75|5.53|4.73|0
1631108100000|2021-09-08 13:35:00|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1631108110000|2021-09-08 13:35:10|5.55|4.75|5.53|4.73|5.56|4.76|5.51|4.71|0
1631108120000|2021-09-08 13:35:20|5.51|4.71|5.51|4.71|5.53|4.73|5.51|4.71|0
1631108130000|2021-09-08 13:35:30|5.5|4.7|5.47|4.67|5.5|4.7|5.47|4.67|0
1631108140000|2021-09-08 13:35:40|5.45|4.65|5.47|4.67|5.47|4.67|5.43|4.63|0
1631108150000|2021-09-08 13:35:50|5.5|4.7|5.53|4.73|5.53|4.73|5.5|4.7|0
1631108160000|2021-09-08 13:36:00|5.5|4.7|5.51|4.71|5.53|4.73|5.5|4.7|0
1631108170000|2021-09-08 13:36:10|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631108180000|2021-09-08 13:36:20|5.5|4.7|5.47|4.67|5.5|4.7|5.47|4.67|0
1631108190000|2021-09-08 13:36:30|5.45|4.65|5.42|4.62|5.45|4.65|5.42|4.62|0
1631108200000|2021-09-08 13:36:40|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1631108210000|2021-09-08 13:36:50|5.34|4.54|5.34|4.54|5.35|4.55|5.34|4.54|0
1631108220000|2021-09-08 13:37:00|5.35|4.55|5.35|4.55|5.35|4.55|5.31|4.51|0
1631108230000|2021-09-08 13:37:10|5.42|4.62|5.46|4.66|5.46|4.66|5.42|4.62|0
1631108240000|2021-09-08 13:37:20|5.48|4.68|5.46|4.66|5.5|4.7|5.46|4.66|0
1631108250000|2021-09-08 13:37:30|5.45|4.65|5.38|4.58|5.45|4.65|5.37|4.57|0
1631108260000|2021-09-08 13:37:40|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631108270000|2021-09-08 13:37:50|5.4|4.6|5.35|4.55|5.4|4.6|5.35|4.55|0
1631108280000|2021-09-08 13:38:00|5.34|4.54|5.38|4.58|5.4|4.6|5.34|4.54|0
1631108290000|2021-09-08 13:38:10|5.37|4.57|5.34|4.54|5.37|4.57|5.34|4.54|0
1631108300000|2021-09-08 13:38:20|5.37|4.57|5.35|4.55|5.37|4.57|5.34|4.54|0
1631108310000|2021-09-08 13:38:30|5.34|4.54|5.3|4.5|5.34|4.54|5.3|4.5|0
1631108320000|2021-09-08 13:38:40|5.29|4.49|5.3|4.5|5.3|4.5|5.29|4.49|0
1631108330000|2021-09-08 13:38:50|5.29|4.49|5.3|4.5|5.3|4.5|5.29|4.49|0
1631108340000|2021-09-08 13:39:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631108350000|2021-09-08 13:39:10|5.26|4.46|5.26|4.46|5.26|4.46|5.24|4.44|0
1631108360000|2021-09-08 13:39:20|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1631108370000|2021-09-08 13:39:30|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631108380000|2021-09-08 13:39:40|5.21|4.41|5.18|4.38|5.21|4.41|5.18|4.38|0
1631108390000|2021-09-08 13:39:50|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631108400000|2021-09-08 13:40:00|5.16|4.36|5.16|4.36|5.16|4.36|5.15|4.35|0
1631108410000|2021-09-08 13:40:10|5.15|4.35|5.1|4.3|5.15|4.35|5.1|4.3|0
1631108420000|2021-09-08 13:40:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631108430000|2021-09-08 13:40:30|5.13|4.33|5.19|4.39|5.19|4.39|5.13|4.33|0
1631108440000|2021-09-08 13:40:40|5.24|4.44|5.19|4.39|5.24|4.44|5.19|4.39|0
1631108450000|2021-09-08 13:40:50|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631108460000|2021-09-08 13:41:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631108470000|2021-09-08 13:41:10|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631108480000|2021-09-08 13:41:20|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631108490000|2021-09-08 13:41:30|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631108500000|2021-09-08 13:41:40|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631108510000|2021-09-08 13:41:50|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631108520000|2021-09-08 13:42:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631108530000|2021-09-08 13:42:10|5.29|4.49|5.19|4.39|5.29|4.49|5.19|4.39|0
1631108540000|2021-09-08 13:42:20|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631108550000|2021-09-08 13:42:30|5.15|4.35|5.15|4.35|5.16|4.36|5.15|4.35|0
1631108560000|2021-09-08 13:42:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631108570000|2021-09-08 13:42:50|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631108580000|2021-09-08 13:43:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631108590000|2021-09-08 13:43:10|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631108600000|2021-09-08 13:43:20|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631108610000|2021-09-08 13:43:30|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631108620000|2021-09-08 13:43:40|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631108630000|2021-09-08 13:43:50|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631108640000|2021-09-08 13:44:00|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631108650000|2021-09-08 13:44:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631108660000|2021-09-08 13:44:20|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631108670000|2021-09-08 13:44:30|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1631108680000|2021-09-08 13:44:40|5.13|4.33|5.15|4.35|5.16|4.36|5.13|4.33|0
1631108690000|2021-09-08 13:44:50|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631108700000|2021-09-08 13:45:00|5.16|4.36|5.07|4.27|5.16|4.36|5.07|4.27|0
1631108710000|2021-09-08 13:45:10|5.05|4.25|5.02|4.22|5.05|4.25|5.02|4.22|0
1631108720000|2021-09-08 13:45:20|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631108730000|2021-09-08 13:45:30|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631108740000|2021-09-08 13:45:40|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631108750000|2021-09-08 13:45:50|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631108760000|2021-09-08 13:46:00|5.01|4.21|4.95|4.15|5.01|4.21|4.95|4.15|0
1631108770000|2021-09-08 13:46:10|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631108780000|2021-09-08 13:46:20|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631108790000|2021-09-08 13:46:30|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631108800000|2021-09-08 13:46:40|4.96|4.16|4.95|4.15|4.98|4.18|4.95|4.15|0
1631108810000|2021-09-08 13:46:50|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631108820000|2021-09-08 13:47:00|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631108830000|2021-09-08 13:47:10|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631108840000|2021-09-08 13:47:20|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631108850000|2021-09-08 13:47:30|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631108860000|2021-09-08 13:47:40|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631108870000|2021-09-08 13:47:50|4.98|4.18|4.98|4.18|4.98|4.18|4.96|4.16|0
1631108880000|2021-09-08 13:48:00|4.96|4.16|4.99|4.19|4.99|4.19|4.96|4.16|0
1631108910000|2021-09-08 13:48:30|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631108920000|2021-09-08 13:48:40|4.98|4.18|4.96|4.16|4.98|4.18|4.95|4.15|0
1631108930000|2021-09-08 13:48:50|4.99|4.19|5.04|4.24|5.04|4.24|4.99|4.19|0
1631108940000|2021-09-08 13:49:00|5.02|4.22|5.02|4.22|5.02|4.22|5.01|4.21|0
1631108950000|2021-09-08 13:49:10|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1631108960000|2021-09-08 13:49:20|5.05|4.25|5.07|4.27|5.08|4.28|5.05|4.25|0
1631108970000|2021-09-08 13:49:30|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631108980000|2021-09-08 13:49:40|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631108990000|2021-09-08 13:49:50|5.13|4.33|5.17|4.37|5.17|4.37|5.13|4.33|0
1631109000000|2021-09-08 13:50:00|5.2|4.4|5.11|4.31|5.2|4.4|5.11|4.31|0
1631109010000|2021-09-08 13:50:10|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631109020000|2021-09-08 13:50:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631109030000|2021-09-08 13:50:30|5.17|4.37|5.22|4.42|5.22|4.42|5.17|4.37|0
1631109040000|2021-09-08 13:50:40|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631109050000|2021-09-08 13:50:50|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631109060000|2021-09-08 13:51:00|5.2|4.4|5.25|4.45|5.25|4.45|5.2|4.4|0
1631109070000|2021-09-08 13:51:10|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631109080000|2021-09-08 13:51:20|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631109090000|2021-09-08 13:51:30|5.25|4.45|5.2|4.4|5.25|4.45|5.2|4.4|0
1631109100000|2021-09-08 13:51:40|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631109110000|2021-09-08 13:51:50|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1631109120000|2021-09-08 13:52:00|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631109130000|2021-09-08 13:52:10|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631109140000|2021-09-08 13:52:20|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1631109150000|2021-09-08 13:52:30|5.15|4.35|5.14|4.34|5.15|4.35|5.12|4.32|0
1631109160000|2021-09-08 13:52:40|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631109170000|2021-09-08 13:52:50|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631109180000|2021-09-08 13:53:00|5.2|4.4|5.23|4.43|5.23|4.43|5.2|4.4|0
1631109190000|2021-09-08 13:53:10|5.21|4.41|5.18|4.38|5.21|4.41|5.18|4.38|0
1631109200000|2021-09-08 13:53:20|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631109210000|2021-09-08 13:53:30|5.21|4.41|5.2|4.4|5.23|4.43|5.2|4.4|0
1631109220000|2021-09-08 13:53:40|5.21|4.41|5.25|4.45|5.25|4.45|5.21|4.41|0
1631109230000|2021-09-08 13:53:50|5.23|4.43|5.2|4.4|5.23|4.43|5.2|4.4|0
1631109240000|2021-09-08 13:54:00|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631109250000|2021-09-08 13:54:10|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631109260000|2021-09-08 13:54:20|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631109270000|2021-09-08 13:54:30|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631109280000|2021-09-08 13:54:40|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1631109290000|2021-09-08 13:54:50|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631109300000|2021-09-08 13:55:00|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631109310000|2021-09-08 13:55:10|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631109320000|2021-09-08 13:55:20|5.09|4.29|5.08|4.28|5.11|4.31|5.08|4.28|0
1631109330000|2021-09-08 13:55:30|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1631109340000|2021-09-08 13:55:40|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631109350000|2021-09-08 13:55:50|5.11|4.31|5.11|4.31|5.11|4.31|5.09|4.29|0
1631109360000|2021-09-08 13:56:00|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631109370000|2021-09-08 13:56:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631109380000|2021-09-08 13:56:20|5.09|4.29|5.11|4.31|5.12|4.32|5.09|4.29|0
1631109390000|2021-09-08 13:56:30|5.09|4.29|5.06|4.26|5.09|4.29|5.06|4.26|0
1631109400000|2021-09-08 13:56:40|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631109410000|2021-09-08 13:56:50|5.06|4.26|5.07|4.27|5.07|4.27|5.06|4.26|0
1631109420000|2021-09-08 13:57:00|5.1|4.3|5.07|4.27|5.14|4.34|5.07|4.27|0
1631109430000|2021-09-08 13:57:10|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1631109440000|2021-09-08 13:57:20|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1631109450000|2021-09-08 13:57:30|5.06|4.26|5.07|4.27|5.07|4.27|5.06|4.26|0
1631109460000|2021-09-08 13:57:40|5.06|4.26|5.06|4.26|5.07|4.27|5.06|4.26|0
1631109470000|2021-09-08 13:57:50|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631109480000|2021-09-08 13:58:00|5.04|4.24|5.04|4.24|5.06|4.26|5.04|4.24|0
1631109490000|2021-09-08 13:58:10|5.03|4.23|5|4.2|5.03|4.23|5|4.2|0
1631109500000|2021-09-08 13:58:20|5.01|4.21|5.01|4.21|5.03|4.23|5.01|4.21|0
1631109510000|2021-09-08 13:58:30|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631109520000|2021-09-08 13:58:40|5.03|4.23|5|4.2|5.03|4.23|5|4.2|0
1631109530000|2021-09-08 13:58:50|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631109540000|2021-09-08 13:59:00|4.98|4.18|5|4.2|5|4.2|4.97|4.17|0
1631109550000|2021-09-08 13:59:10|5.03|4.23|5.04|4.24|5.06|4.26|5.03|4.23|0
1631109560000|2021-09-08 13:59:20|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631109570000|2021-09-08 13:59:30|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631109580000|2021-09-08 13:59:40|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631109590000|2021-09-08 13:59:50|4.7|3.9|4.7|3.9|4.71|3.91|4.7|3.9|0
1631109600000|2021-09-08 14:00:00|4.68|3.88|4.66|3.86|4.68|3.88|4.66|3.86|0
1631109610000|2021-09-08 14:00:10|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631109620000|2021-09-08 14:00:20|4.67|3.87|4.64|3.84|4.67|3.87|4.64|3.84|0
1631109630000|2021-09-08 14:00:30|4.6|3.8|4.6|3.8|4.6|3.8|4.59|3.79|0
1631109640000|2021-09-08 14:00:40|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631109650000|2021-09-08 14:00:50|4.56|3.76|4.52|3.72|4.56|3.76|4.52|3.72|0
1631109660000|2021-09-08 14:01:00|4.5|3.7|4.54|3.74|4.54|3.74|4.5|3.7|0
1631109670000|2021-09-08 14:01:10|4.56|3.76|4.54|3.74|4.57|3.77|4.54|3.74|0
1631109680000|2021-09-08 14:01:20|4.53|3.73|4.46|3.66|4.53|3.73|4.46|3.66|0
1631109690000|2021-09-08 14:01:30|4.45|3.65|4.48|3.68|4.48|3.68|4.45|3.65|0
1631109700000|2021-09-08 14:01:40|4.49|3.69|4.48|3.68|4.5|3.7|4.48|3.68|0
1631109710000|2021-09-08 14:01:50|4.46|3.66|4.48|3.68|4.49|3.69|4.46|3.66|0
1631109720000|2021-09-08 14:02:00|4.5|3.7|4.5|3.7|4.52|3.72|4.5|3.7|0
1631109730000|2021-09-08 14:02:10|4.52|3.72|4.56|3.76|4.57|3.77|4.52|3.72|0
1631109740000|2021-09-08 14:02:20|4.57|3.77|4.54|3.74|4.57|3.77|4.54|3.74|0
1631109750000|2021-09-08 14:02:30|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631109760000|2021-09-08 14:02:40|4.53|3.73|4.54|3.74|4.54|3.74|4.53|3.73|0
1631109770000|2021-09-08 14:02:50|4.56|3.76|4.56|3.76|4.57|3.77|4.56|3.76|0
1631109780000|2021-09-08 14:03:00|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631109790000|2021-09-08 14:03:10|4.6|3.8|4.65|3.85|4.65|3.85|4.6|3.8|0
1631109800000|2021-09-08 14:03:20|4.64|3.84|4.65|3.85|4.65|3.85|4.64|3.84|0
1631109810000|2021-09-08 14:03:30|4.64|3.84|4.63|3.83|4.64|3.84|4.61|3.81|0
1631109820000|2021-09-08 14:03:40|4.64|3.84|4.65|3.85|4.65|3.85|4.64|3.84|0
1631109830000|2021-09-08 14:03:50|4.64|3.84|4.68|3.88|4.68|3.88|4.64|3.84|0
1631109840000|2021-09-08 14:04:00|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1631109850000|2021-09-08 14:04:10|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631109860000|2021-09-08 14:04:20|4.71|3.91|4.69|3.89|4.71|3.91|4.68|3.88|0
1631109870000|2021-09-08 14:04:30|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631109880000|2021-09-08 14:04:40|4.68|3.88|4.67|3.87|4.68|3.88|4.65|3.85|0
1631109890000|2021-09-08 14:04:50|4.68|3.88|4.71|3.91|4.71|3.91|4.68|3.88|0
1631109900000|2021-09-08 14:05:00|4.72|3.92|4.68|3.88|4.72|3.92|4.68|3.88|0
1631109910000|2021-09-08 14:05:10|4.69|3.89|4.65|3.85|4.69|3.89|4.65|3.85|0
1631109920000|2021-09-08 14:05:20|4.64|3.84|4.64|3.84|4.64|3.84|4.62|3.82|0
1631109930000|2021-09-08 14:05:30|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631109940000|2021-09-08 14:05:40|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631109950000|2021-09-08 14:05:50|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631109960000|2021-09-08 14:06:00|4.67|3.87|4.64|3.84|4.67|3.87|4.64|3.84|0
1631109970000|2021-09-08 14:06:10|4.62|3.82|4.67|3.87|4.67|3.87|4.62|3.82|0
1631109980000|2021-09-08 14:06:20|4.68|3.88|4.65|3.85|4.68|3.88|4.65|3.85|0
1631109990000|2021-09-08 14:06:30|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631110000000|2021-09-08 14:06:40|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1631110010000|2021-09-08 14:06:50|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631110020000|2021-09-08 14:07:00|4.64|3.84|4.61|3.81|4.64|3.84|4.61|3.81|0
1631110030000|2021-09-08 14:07:10|4.62|3.82|4.59|3.79|4.62|3.82|4.59|3.79|0
1631110040000|2021-09-08 14:07:20|4.58|3.78|4.57|3.77|4.58|3.78|4.57|3.77|0
1631110050000|2021-09-08 14:07:30|4.58|3.78|4.57|3.77|4.58|3.78|4.57|3.77|0
1631110060000|2021-09-08 14:07:40|4.58|3.78|4.58|3.78|4.58|3.78|4.57|3.77|0
1631110070000|2021-09-08 14:07:50|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631110080000|2021-09-08 14:08:00|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631110090000|2021-09-08 14:08:10|4.58|3.78|4.59|3.79|4.59|3.79|4.58|3.78|0
1631110100000|2021-09-08 14:08:20|4.61|3.81|4.57|3.77|4.61|3.81|4.57|3.77|0
1631110110000|2021-09-08 14:08:30|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631110120000|2021-09-08 14:08:40|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631110130000|2021-09-08 14:08:50|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631110140000|2021-09-08 14:09:00|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631110150000|2021-09-08 14:09:10|4.55|3.75|4.52|3.72|4.55|3.75|4.52|3.72|0
1631110160000|2021-09-08 14:09:20|4.51|3.71|4.48|3.68|4.51|3.71|4.48|3.68|0
1631110170000|2021-09-08 14:09:30|4.49|3.69|4.51|3.71|4.51|3.71|4.49|3.69|0
1631110180000|2021-09-08 14:09:40|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1631110190000|2021-09-08 14:09:50|4.52|3.72|4.56|3.76|4.56|3.76|4.52|3.72|0
1631110200000|2021-09-08 14:10:00|4.55|3.75|4.54|3.74|4.56|3.76|4.54|3.74|0
1631110210000|2021-09-08 14:10:10|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631110220000|2021-09-08 14:10:20|4.56|3.76|4.58|3.78|4.59|3.79|4.56|3.76|0
1631110230000|2021-09-08 14:10:30|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631110240000|2021-09-08 14:10:40|4.58|3.78|4.59|3.79|4.59|3.79|4.58|3.78|0
1631110250000|2021-09-08 14:10:50|4.61|3.81|4.59|3.79|4.61|3.81|4.58|3.78|0
1631110260000|2021-09-08 14:11:00|4.58|3.78|4.58|3.78|4.61|3.81|4.58|3.78|0
1631110270000|2021-09-08 14:11:10|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631110280000|2021-09-08 14:11:20|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631110290000|2021-09-08 14:11:30|4.62|3.82|4.61|3.81|4.62|3.82|4.61|3.81|0
1631110300000|2021-09-08 14:11:40|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631110310000|2021-09-08 14:11:50|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631110320000|2021-09-08 14:12:00|4.58|3.78|4.6|3.8|4.6|3.8|4.58|3.78|0
1631110330000|2021-09-08 14:12:10|4.62|3.82|4.59|3.79|4.62|3.82|4.59|3.79|0
1631110340000|2021-09-08 14:12:20|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631110350000|2021-09-08 14:12:30|4.6|3.8|4.56|3.76|4.6|3.8|4.56|3.76|0
1631110360000|2021-09-08 14:12:40|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631110370000|2021-09-08 14:12:50|4.54|3.74|4.54|3.74|4.55|3.75|4.54|3.74|0
1631110380000|2021-09-08 14:13:00|4.55|3.75|4.53|3.73|4.56|3.76|4.53|3.73|0
1631110390000|2021-09-08 14:13:10|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631110400000|2021-09-08 14:13:20|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1631110420000|2021-09-08 14:13:40|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631110430000|2021-09-08 14:13:50|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631110440000|2021-09-08 14:14:00|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631110450000|2021-09-08 14:14:10|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631110460000|2021-09-08 14:14:20|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631110470000|2021-09-08 14:14:30|4.59|3.79|4.59|3.79|4.59|3.79|4.58|3.78|0
1631110480000|2021-09-08 14:14:40|4.58|3.78|4.59|3.79|4.59|3.79|4.57|3.77|0
1631110490000|2021-09-08 14:14:50|4.6|3.8|4.57|3.77|4.6|3.8|4.57|3.77|0
1631110500000|2021-09-08 14:15:00|4.56|3.76|4.34|3.54|4.57|3.77|4.34|3.54|0
1631110510000|2021-09-08 14:15:10|4.35|3.55|4.39|3.59|4.39|3.59|4.35|3.55|0
1631110520000|2021-09-08 14:15:20|4.42|3.62|4.45|3.65|4.46|3.66|4.42|3.62|0
1631110530000|2021-09-08 14:15:30|4.46|3.66|4.43|3.63|4.46|3.66|4.43|3.63|0
1631110540000|2021-09-08 14:15:40|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631110550000|2021-09-08 14:15:50|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1631110560000|2021-09-08 14:16:00|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631110570000|2021-09-08 14:16:10|4.43|3.63|4.49|3.69|4.49|3.69|4.43|3.63|0
1631110580000|2021-09-08 14:16:20|4.5|3.7|4.52|3.72|4.53|3.73|4.5|3.7|0
1631110590000|2021-09-08 14:16:30|4.5|3.7|4.49|3.69|4.5|3.7|4.49|3.69|0
1631110600000|2021-09-08 14:16:40|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631110610000|2021-09-08 14:16:50|4.47|3.67|4.47|3.67|4.47|3.67|4.46|3.66|0
1631110620000|2021-09-08 14:17:00|4.45|3.65|4.45|3.65|4.45|3.65|4.42|3.62|0
1631110630000|2021-09-08 14:17:10|4.43|3.63|4.43|3.63|4.45|3.65|4.43|3.63|0
1631110640000|2021-09-08 14:17:20|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1631110650000|2021-09-08 14:17:30|4.45|3.65|4.45|3.65|4.46|3.66|4.45|3.65|0
1631110660000|2021-09-08 14:17:40|4.46|3.66|4.49|3.69|4.49|3.69|4.46|3.66|0
1631110670000|2021-09-08 14:17:50|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631110680000|2021-09-08 14:18:00|4.47|3.67|4.46|3.66|4.47|3.67|4.45|3.65|0
1631110690000|2021-09-08 14:18:10|4.45|3.65|4.45|3.65|4.45|3.65|4.43|3.63|0
1631110700000|2021-09-08 14:18:20|4.46|3.66|4.41|3.61|4.46|3.66|4.41|3.61|0
1631110710000|2021-09-08 14:18:30|4.39|3.59|4.43|3.63|4.43|3.63|4.39|3.59|0
1631110720000|2021-09-08 14:18:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631110730000|2021-09-08 14:18:50|4.43|3.63|4.43|3.63|4.43|3.63|4.42|3.62|0
1631110740000|2021-09-08 14:19:00|4.42|3.62|4.42|3.62|4.42|3.62|4.4|3.6|0
1631110750000|2021-09-08 14:19:10|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631110760000|2021-09-08 14:19:20|4.46|3.66|4.43|3.63|4.47|3.67|4.43|3.63|0
1631110770000|2021-09-08 14:19:30|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1631110780000|2021-09-08 14:19:40|4.42|3.62|4.43|3.63|4.43|3.63|4.4|3.6|0
1631110790000|2021-09-08 14:19:50|4.45|3.65|4.42|3.62|4.45|3.65|4.42|3.62|0
1631110800000|2021-09-08 14:20:00|4.43|3.63|4.43|3.63|4.44|3.64|4.43|3.63|0
1631110810000|2021-09-08 14:20:10|4.42|3.62|4.4|3.6|4.42|3.62|4.4|3.6|0
1631110820000|2021-09-08 14:20:20|4.39|3.59|4.34|3.54|4.39|3.59|4.34|3.54|0
1631110830000|2021-09-08 14:20:30|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631110840000|2021-09-08 14:20:40|4.34|3.54|4.35|3.55|4.35|3.55|4.34|3.54|0
1631110850000|2021-09-08 14:20:50|4.36|3.56|4.38|3.58|4.38|3.58|4.36|3.56|0
1631110860000|2021-09-08 14:21:00|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631110870000|2021-09-08 14:21:10|4.39|3.59|4.42|3.62|4.44|3.64|4.39|3.59|0
1631110880000|2021-09-08 14:21:20|4.4|3.6|4.43|3.63|4.43|3.63|4.4|3.6|0
1631110890000|2021-09-08 14:21:30|4.42|3.62|4.4|3.6|4.42|3.62|4.4|3.6|0
1631110900000|2021-09-08 14:21:40|4.44|3.64|4.44|3.64|4.46|3.66|4.43|3.63|0
1631110910000|2021-09-08 14:21:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631110920000|2021-09-08 14:22:00|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631110930000|2021-09-08 14:22:10|4.5|3.7|4.5|3.7|4.51|3.71|4.5|3.7|0
1631110940000|2021-09-08 14:22:20|4.48|3.68|4.47|3.67|4.5|3.7|4.47|3.67|0
1631110950000|2021-09-08 14:22:30|4.46|3.66|4.47|3.67|4.47|3.67|4.46|3.66|0
1631110960000|2021-09-08 14:22:40|4.48|3.68|4.5|3.7|4.5|3.7|4.48|3.68|0
1631110970000|2021-09-08 14:22:50|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631110980000|2021-09-08 14:23:00|4.5|3.7|4.47|3.67|4.51|3.71|4.47|3.67|0
1631110990000|2021-09-08 14:23:10|4.46|3.66|4.46|3.66|4.46|3.66|4.44|3.64|0
1631111000000|2021-09-08 14:23:20|4.47|3.67|4.48|3.68|4.48|3.68|4.46|3.66|0
1631111010000|2021-09-08 14:23:30|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631111020000|2021-09-08 14:23:40|4.47|3.67|4.47|3.67|4.48|3.68|4.47|3.67|0
1631111030000|2021-09-08 14:23:50|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631111040000|2021-09-08 14:24:00|4.48|3.68|4.5|3.7|4.5|3.7|4.46|3.66|0
1631111050000|2021-09-08 14:24:10|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631111060000|2021-09-08 14:24:20|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631111070000|2021-09-08 14:24:30|4.54|3.74|4.54|3.74|4.54|3.74|4.52|3.72|0
1631111080000|2021-09-08 14:24:40|4.52|3.72|4.52|3.72|4.54|3.74|4.52|3.72|0
1631111090000|2021-09-08 14:24:50|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631111100000|2021-09-08 14:25:00|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631111110000|2021-09-08 14:25:10|4.57|3.77|4.62|3.82|4.62|3.82|4.57|3.77|0
1631111120000|2021-09-08 14:25:20|4.61|3.81|4.56|3.76|4.61|3.81|4.56|3.76|0
1631111130000|2021-09-08 14:25:30|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631111140000|2021-09-08 14:25:40|4.52|3.72|4.58|3.78|4.58|3.78|4.52|3.72|0
1631111150000|2021-09-08 14:25:50|4.55|3.75|4.52|3.72|4.55|3.75|4.52|3.72|0
1631111160000|2021-09-08 14:26:00|4.54|3.74|4.59|3.79|4.59|3.79|4.54|3.74|0
1631111170000|2021-09-08 14:26:10|4.61|3.81|4.61|3.81|4.61|3.81|4.59|3.79|0
1631111180000|2021-09-08 14:26:20|4.59|3.79|4.59|3.79|4.62|3.82|4.59|3.79|0
1631111190000|2021-09-08 14:26:30|4.61|3.81|4.62|3.82|4.62|3.82|4.58|3.78|0
1631111200000|2021-09-08 14:26:40|4.61|3.81|4.65|3.85|4.65|3.85|4.59|3.79|0
1631111210000|2021-09-08 14:26:50|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631111220000|2021-09-08 14:27:00|4.66|3.86|4.66|3.86|4.68|3.88|4.66|3.86|0
1631111230000|2021-09-08 14:27:10|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631111240000|2021-09-08 14:27:20|4.66|3.86|4.65|3.85|4.69|3.89|4.65|3.85|0
1631111250000|2021-09-08 14:27:30|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631111260000|2021-09-08 14:27:40|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631111270000|2021-09-08 14:27:50|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631111280000|2021-09-08 14:28:00|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631111290000|2021-09-08 14:28:10|4.7|3.9|4.69|3.89|4.72|3.92|4.69|3.89|0
1631111300000|2021-09-08 14:28:20|4.72|3.92|4.72|3.92|4.72|3.92|4.7|3.9|0
1631111310000|2021-09-08 14:28:30|4.69|3.89|4.69|3.89|4.69|3.89|4.66|3.86|0
1631111320000|2021-09-08 14:28:40|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631111330000|2021-09-08 14:28:50|4.68|3.88|4.68|3.88|4.68|3.88|4.66|3.86|0
1631111340000|2021-09-08 14:29:00|4.69|3.89|4.69|3.89|4.7|3.9|4.68|3.88|0
1631111350000|2021-09-08 14:29:10|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631111360000|2021-09-08 14:29:20|4.68|3.88|4.66|3.86|4.68|3.88|4.66|3.86|0
1631111370000|2021-09-08 14:29:30|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631111380000|2021-09-08 14:29:40|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631111390000|2021-09-08 14:29:50|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631111400000|2021-09-08 14:30:00|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631111410000|2021-09-08 14:30:10|4.67|3.87|4.7|3.9|4.7|3.9|4.66|3.86|0
1631111420000|2021-09-08 14:30:20|4.67|3.87|4.72|3.92|4.72|3.92|4.67|3.87|0
1631111430000|2021-09-08 14:30:30|4.69|3.89|4.7|3.9|4.72|3.92|4.69|3.89|0
1631111440000|2021-09-08 14:30:40|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631111450000|2021-09-08 14:30:50|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631111460000|2021-09-08 14:31:00|4.7|3.9|4.73|3.93|4.73|3.93|4.67|3.87|0
1631111470000|2021-09-08 14:31:10|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631111480000|2021-09-08 14:31:20|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631111490000|2021-09-08 14:31:30|4.7|3.9|4.7|3.9|4.72|3.92|4.69|3.89|0
1631111500000|2021-09-08 14:31:40|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1631111510000|2021-09-08 14:31:50|4.75|3.95|4.73|3.93|4.75|3.95|4.72|3.92|0
1631111520000|2021-09-08 14:32:00|4.77|3.97|4.74|3.94|4.77|3.97|4.74|3.94|0
1631111530000|2021-09-08 14:32:10|4.76|3.96|4.79|3.99|4.79|3.99|4.76|3.96|0
1631111540000|2021-09-08 14:32:20|4.77|3.97|4.8|4|4.8|4|4.76|3.96|0
1631111550000|2021-09-08 14:32:30|4.79|3.99|4.49|3.69|4.8|4|4.46|3.66|0
1631111560000|2021-09-08 14:32:40|4.51|3.71|4.48|3.68|4.51|3.71|4.48|3.68|0
1631111570000|2021-09-08 14:32:50|4.51|3.71|4.79|3.99|4.79|3.99|4.51|3.71|0
1631111580000|2021-09-08 14:33:00|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631111590000|2021-09-08 14:33:10|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631111600000|2021-09-08 14:33:20|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631111610000|2021-09-08 14:33:30|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1631111620000|2021-09-08 14:33:40|5.1|4.3|5.02|4.22|5.1|4.3|5.02|4.22|0
1631111630000|2021-09-08 14:33:50|5|4.2|5.07|4.27|5.07|4.27|5|4.2|0
1631111640000|2021-09-08 14:34:00|5.09|4.29|5.1|4.3|5.11|4.31|5.09|4.29|0
1631111650000|2021-09-08 14:34:10|5.08|4.28|5.1|4.3|5.1|4.3|5.07|4.27|0
1631111660000|2021-09-08 14:34:20|5.08|4.28|5.1|4.3|5.11|4.31|5.08|4.28|0
1631111670000|2021-09-08 14:34:30|5.08|4.28|5.08|4.28|5.1|4.3|5.08|4.28|0
1631111680000|2021-09-08 14:34:40|5.07|4.27|5.03|4.23|5.07|4.27|5.03|4.23|0
1631111690000|2021-09-08 14:34:50|5.05|4.25|5.07|4.27|5.08|4.28|5.05|4.25|0
1631111700000|2021-09-08 14:35:00|5.1|4.3|5.16|4.36|5.16|4.36|5.1|4.3|0
1631111710000|2021-09-08 14:35:10|5.14|4.34|5.11|4.31|5.14|4.34|5.1|4.3|0
1631111720000|2021-09-08 14:35:20|5.08|4.28|5.05|4.25|5.08|4.28|5.05|4.25|0
1631111730000|2021-09-08 14:35:30|5.06|4.26|5.08|4.28|5.1|4.3|5.06|4.26|0
1631111740000|2021-09-08 14:35:40|5.06|4.26|5.06|4.26|5.08|4.28|5.06|4.26|0
1631111750000|2021-09-08 14:35:50|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631111760000|2021-09-08 14:36:00|5.11|4.31|5.14|4.34|5.16|4.36|5.11|4.31|0
1631111770000|2021-09-08 14:36:10|5.17|4.37|5.2|4.4|5.2|4.4|5.16|4.36|0
1631111780000|2021-09-08 14:36:20|5.22|4.42|5.27|4.47|5.27|4.47|5.22|4.42|0
1631111790000|2021-09-08 14:36:30|5.28|4.48|5.28|4.48|5.3|4.5|5.28|4.48|0
1631111800000|2021-09-08 14:36:40|5.3|4.5|5.38|4.58|5.38|4.58|5.3|4.5|0
1631111810000|2021-09-08 14:36:50|5.43|4.63|5.38|4.58|5.43|4.63|5.38|4.58|0
1631111820000|2021-09-08 14:37:00|5.4|4.6|5.43|4.63|5.43|4.63|5.4|4.6|0
1631111830000|2021-09-08 14:37:10|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631111840000|2021-09-08 14:37:20|5.44|4.64|5.44|4.64|5.44|4.64|5.43|4.63|0
1631111850000|2021-09-08 14:37:30|5.43|4.63|4.97|4.17|5.44|4.64|4.97|4.17|0
1631111860000|2021-09-08 14:37:40|4.96|4.16|4.93|4.13|4.96|4.16|4.91|4.11|0
1631111870000|2021-09-08 14:37:50|4.94|4.14|4.92|4.12|4.94|4.14|4.91|4.11|0
1631111880000|2021-09-08 14:38:00|4.94|4.14|4.96|4.16|4.97|4.17|4.94|4.14|0
1631111890000|2021-09-08 14:38:10|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631111900000|2021-09-08 14:38:20|4.96|4.16|4.96|4.16|4.96|4.16|4.94|4.14|0
1631111910000|2021-09-08 14:38:30|4.99|4.19|4.95|4.15|4.99|4.19|4.95|4.15|0
1631111920000|2021-09-08 14:38:40|4.97|4.17|4.99|4.19|4.99|4.19|4.95|4.15|0
1631111930000|2021-09-08 14:38:50|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631111940000|2021-09-08 14:39:00|5.51|4.71|6.11|5.31|6.11|5.31|5.49|4.69|0
1631111950000|2021-09-08 14:39:10|6.09|5.29|6.06|5.26|6.09|5.29|6.06|5.26|0
1631111960000|2021-09-08 14:39:20|6.11|5.31|6.06|5.26|6.11|5.31|6.06|5.26|0
1631111970000|2021-09-08 14:39:30|6.04|5.24|6|5.2|6.04|5.24|6|5.2|0
1631111980000|2021-09-08 14:39:40|6.02|5.22|6|5.2|6.02|5.22|6|5.2|0
1631111990000|2021-09-08 14:39:50|5.99|5.19|5.97|5.17|6|5.2|5.97|5.17|0
1631112000000|2021-09-08 14:40:00|6|5.2|6.09|5.29|6.09|5.29|6|5.2|0
1631112010000|2021-09-08 14:40:10|6.06|5.26|6.06|5.26|6.07|5.27|6.06|5.26|0
1631112020000|2021-09-08 14:40:20|6.07|5.27|6|5.2|6.07|5.27|6|5.2|0
1631112030000|2021-09-08 14:40:30|6.06|5.26|6.11|5.31|6.11|5.31|6.06|5.26|0
1631112040000|2021-09-08 14:40:40|6.14|5.34|6.16|5.36|6.16|5.36|6.13|5.33|0
1631112050000|2021-09-08 14:40:50|6.13|5.33|6.14|5.34|6.14|5.34|6.11|5.31|0
1631112060000|2021-09-08 14:41:00|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1631112070000|2021-09-08 14:41:10|6.13|5.33|6.16|5.36|6.16|5.36|6.11|5.31|0
1631112080000|2021-09-08 14:41:20|6.18|5.38|6.31|5.51|6.31|5.51|6.18|5.38|0
1631112090000|2021-09-08 14:41:30|6.33|5.53|6.31|5.51|6.34|5.54|6.31|5.51|0
1631112100000|2021-09-08 14:41:40|6.27|5.47|6.23|5.43|6.27|5.47|6.23|5.43|0
1631112120000|2021-09-08 14:42:00|6.25|5.45|6.32|5.52|6.32|5.52|6.25|5.45|0
1631112130000|2021-09-08 14:42:10|6.38|5.58|6.44|5.64|6.44|5.64|6.38|5.58|0
1631112140000|2021-09-08 14:42:20|6.45|5.65|6.45|5.65|6.49|5.69|6.45|5.65|0
1631112150000|2021-09-08 14:42:30|6.44|5.64|6.34|5.54|6.44|5.64|6.34|5.54|0
1631112160000|2021-09-08 14:42:40|6.31|5.51|6.32|5.52|6.32|5.52|6.29|5.49|0
1631112170000|2021-09-08 14:42:50|6.31|5.51|6.34|5.54|6.34|5.54|6.31|5.51|0
1631112180000|2021-09-08 14:43:00|6.32|5.52|6.27|5.47|6.32|5.52|6.27|5.47|0
1631112190000|2021-09-08 14:43:10|6.25|5.45|6.31|5.51|6.32|5.52|6.25|5.45|0
1631112200000|2021-09-08 14:43:20|6.29|5.49|6.32|5.52|6.32|5.52|6.29|5.49|0
1631112210000|2021-09-08 14:43:30|6.34|5.54|6.32|5.52|6.36|5.56|6.32|5.52|0
1631112220000|2021-09-08 14:43:40|6.3|5.5|6.27|5.47|6.3|5.5|6.27|5.47|0
1631112230000|2021-09-08 14:43:50|6.3|5.5|6.27|5.47|6.3|5.5|6.27|5.47|0
1631112240000|2021-09-08 14:44:00|6.29|5.49|6.27|5.47|6.3|5.5|6.27|5.47|0
1631112250000|2021-09-08 14:44:10|6.25|5.45|6.32|5.52|6.34|5.54|6.25|5.45|0
1631112260000|2021-09-08 14:44:20|6.29|5.49|6.32|5.52|6.32|5.52|6.29|5.49|0
1631112270000|2021-09-08 14:44:30|6.3|5.5|6.38|5.58|6.38|5.58|6.3|5.5|0
1631112280000|2021-09-08 14:44:40|6.36|5.56|6.4|5.6|6.4|5.6|6.34|5.54|0
1631112290000|2021-09-08 14:44:50|6.36|5.56|6.36|5.56|6.38|5.58|6.36|5.56|0
1631112300000|2021-09-08 14:45:00|6.34|5.54|6.41|5.61|6.41|5.61|6.34|5.54|0
1631112310000|2021-09-08 14:45:10|6.43|5.63|6.41|5.61|6.43|5.63|6.41|5.61|0
1631112320000|2021-09-08 14:45:20|6.43|5.63|6.4|5.6|6.43|5.63|6.4|5.6|0
1631112330000|2021-09-08 14:45:30|6.38|5.58|6.4|5.6|6.41|5.61|6.38|5.58|0
1631112340000|2021-09-08 14:45:40|6.41|5.61|6.4|5.6|6.43|5.63|6.4|5.6|0
1631112350000|2021-09-08 14:45:50|6.41|5.61|6.41|5.61|6.43|5.63|6.41|5.61|0
1631112360000|2021-09-08 14:46:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1631112370000|2021-09-08 14:46:10|6.36|5.56|6.41|5.61|6.41|5.61|6.34|5.54|0
1631112380000|2021-09-08 14:46:20|6.43|5.63|6.47|5.67|6.47|5.67|6.41|5.61|0
1631112390000|2021-09-08 14:46:30|6.43|5.63|6.47|5.67|6.49|5.69|6.43|5.63|0
1631112400000|2021-09-08 14:46:40|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631112410000|2021-09-08 14:46:50|6.38|5.58|6.43|5.63|6.43|5.63|6.38|5.58|0
1631112420000|2021-09-08 14:47:00|6.45|5.65|6.43|5.63|6.45|5.65|6.41|5.61|0
1631112430000|2021-09-08 14:47:10|6.38|5.58|6.34|5.54|6.39|5.59|6.34|5.54|0
1631112440000|2021-09-08 14:47:20|6.3|5.5|6.25|5.45|6.3|5.5|6.25|5.45|0
1631112450000|2021-09-08 14:47:30|6.23|5.43|6.21|5.41|6.23|5.43|6.19|5.39|0
1631112460000|2021-09-08 14:47:40|6.19|5.39|6.19|5.39|6.21|5.41|6.19|5.39|0
1631112470000|2021-09-08 14:47:50|6.17|5.37|6.17|5.37|6.17|5.37|6.16|5.36|0
1631112480000|2021-09-08 14:48:00|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1631112490000|2021-09-08 14:48:10|6.12|5.32|6.08|5.28|6.12|5.32|6.08|5.28|0
1631112500000|2021-09-08 14:48:20|6.07|5.27|6.07|5.27|6.07|5.27|6.07|5.27|0
1631112510000|2021-09-08 14:48:30|6.05|5.25|6.03|5.23|6.05|5.25|6.03|5.23|0
1631112520000|2021-09-08 14:48:40|6.05|5.25|6.03|5.23|6.08|5.28|6.03|5.23|0
1631112530000|2021-09-08 14:48:50|6.05|5.25|6.01|5.21|6.07|5.27|6.01|5.21|0
1631112540000|2021-09-08 14:49:00|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1631112550000|2021-09-08 14:49:10|6.03|5.23|6.03|5.23|6.05|5.25|6.03|5.23|0
1631112560000|2021-09-08 14:49:20|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1631112570000|2021-09-08 14:49:30|6.01|5.21|6.01|5.21|6.01|5.21|5.99|5.19|0
1631112580000|2021-09-08 14:49:40|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1631112590000|2021-09-08 14:49:50|5.99|5.19|5.98|5.18|6.03|5.23|5.98|5.18|0
1631112600000|2021-09-08 14:50:00|6.01|5.21|6.05|5.25|6.05|5.25|6.01|5.21|0
1631112620000|2021-09-08 14:50:20|6.06|5.26|6.01|5.21|6.06|5.26|5.99|5.19|0
1631112630000|2021-09-08 14:50:30|5.98|5.18|5.98|5.18|6.01|5.21|5.98|5.18|0
1631112640000|2021-09-08 14:50:40|5.99|5.19|6.03|5.23|6.05|5.25|5.99|5.19|0
1631112650000|2021-09-08 14:50:50|6.05|5.25|6.05|5.25|6.06|5.26|6.05|5.25|0
1631112660000|2021-09-08 14:51:00|6.06|5.26|6.03|5.23|6.06|5.26|6.03|5.23|0
1631112670000|2021-09-08 14:51:10|5.99|5.19|6.06|5.26|6.06|5.26|5.99|5.19|0
1631112680000|2021-09-08 14:51:20|6.08|5.28|6.08|5.28|6.08|5.28|6.08|5.28|0
1631112690000|2021-09-08 14:51:30|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1631112700000|2021-09-08 14:51:40|6.13|5.33|6.08|5.28|6.13|5.33|6.08|5.28|0
1631112710000|2021-09-08 14:51:50|6.12|5.32|6.12|5.32|6.12|5.32|6.1|5.3|0
1631112720000|2021-09-08 14:52:00|6.13|5.33|6.15|5.35|6.17|5.37|6.13|5.33|0
1631112730000|2021-09-08 14:52:10|6.13|5.33|6.17|5.37|6.17|5.37|6.13|5.33|0
1631112740000|2021-09-08 14:52:20|6.19|5.39|6.21|5.41|6.21|5.41|6.19|5.39|0
1631112750000|2021-09-08 14:52:30|6.19|5.39|6.19|5.39|6.22|5.42|6.19|5.39|0
1631112760000|2021-09-08 14:52:40|6.15|5.35|6.2|5.4|6.2|5.4|6.15|5.35|0
1631112770000|2021-09-08 14:52:50|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1631112780000|2021-09-08 14:53:00|6.3|5.5|6.37|5.57|6.37|5.57|6.3|5.5|0
1631112790000|2021-09-08 14:53:10|6.39|5.59|6.39|5.59|6.41|5.61|6.39|5.59|0
1631112800000|2021-09-08 14:53:20|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1631112810000|2021-09-08 14:53:30|6.35|5.55|6.33|5.53|6.35|5.55|6.33|5.53|0
1631112820000|2021-09-08 14:53:40|6.31|5.51|6.33|5.53|6.35|5.55|6.31|5.51|0
1631112830000|2021-09-08 14:53:50|6.35|5.55|6.41|5.61|6.41|5.61|6.35|5.55|0
1631112840000|2021-09-08 14:54:00|6.39|5.59|6.42|5.62|6.42|5.62|6.39|5.59|0
1631112850000|2021-09-08 14:54:10|6.46|5.66|6.5|5.7|6.5|5.7|6.46|5.66|0
1631112860000|2021-09-08 14:54:20|6.54|5.74|6.54|5.74|6.54|5.74|6.52|5.72|0
1631112870000|2021-09-08 14:54:30|6.52|5.72|6.52|5.72|6.54|5.74|6.52|5.72|0
1631112880000|2021-09-08 14:54:40|6.56|5.76|6.56|5.76|6.57|5.77|6.56|5.76|0
1631112890000|2021-09-08 14:54:50|6.5|5.7|6.52|5.72|6.52|5.72|6.5|5.7|0
1631112900000|2021-09-08 14:55:00|6.5|5.7|6.54|5.74|6.56|5.76|6.5|5.7|0
1631112910000|2021-09-08 14:55:10|6.56|5.76|6.56|5.76|6.57|5.77|6.56|5.76|0
1631112920000|2021-09-08 14:55:20|6.54|5.74|6.57|5.77|6.57|5.77|6.54|5.74|0
1631112930000|2021-09-08 14:55:30|6.59|5.79|6.61|5.81|6.65|5.85|6.59|5.79|0
1631112940000|2021-09-08 14:55:40|6.65|5.85|6.63|5.83|6.65|5.85|6.63|5.83|0
1631112950000|2021-09-08 14:55:50|6.61|5.81|6.59|5.79|6.63|5.83|6.59|5.79|0
1631112960000|2021-09-08 14:56:00|6.55|5.75|6.55|5.75|6.55|5.75|6.54|5.74|0
1631112970000|2021-09-08 14:56:10|6.52|5.72|6.48|5.68|6.52|5.72|6.48|5.68|0
1631112980000|2021-09-08 14:56:20|6.46|5.66|6.42|5.62|6.46|5.66|6.42|5.62|0
1631112990000|2021-09-08 14:56:30|6.4|5.6|6.33|5.53|6.4|5.6|6.33|5.53|0
1631113000000|2021-09-08 14:56:40|6.35|5.55|6.31|5.51|6.35|5.55|6.31|5.51|0
1631113010000|2021-09-08 14:56:50|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1631113020000|2021-09-08 14:57:00|6.26|5.46|6.31|5.51|6.31|5.51|6.26|5.46|0
1631113030000|2021-09-08 14:57:10|6.26|5.46|6.18|5.38|6.26|5.46|6.18|5.38|0
1631113040000|2021-09-08 14:57:20|6.16|5.36|6.16|5.36|6.18|5.38|6.16|5.36|0
1631113050000|2021-09-08 14:57:30|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631113060000|2021-09-08 14:57:40|6.15|5.35|6.06|5.26|6.15|5.35|6.06|5.26|0
1631113070000|2021-09-08 14:57:50|6.07|5.27|6|5.2|6.07|5.27|6|5.2|0
1631113080000|2021-09-08 14:58:00|6.02|5.22|6.06|5.26|6.06|5.26|6.02|5.22|0
1631113090000|2021-09-08 14:58:10|6.07|5.27|6.09|5.29|6.09|5.29|6.07|5.27|0
1631113100000|2021-09-08 14:58:20|6.11|5.31|6.11|5.31|6.11|5.31|6.09|5.29|0
1631113110000|2021-09-08 14:58:30|6.09|5.29|6.13|5.33|6.13|5.33|6.09|5.29|0
1631113120000|2021-09-08 14:58:40|6.15|5.35|6.09|5.29|6.16|5.36|6.09|5.29|0
1631113130000|2021-09-08 14:58:50|6.13|5.33|6.15|5.35|6.15|5.35|6.09|5.29|0
1631113140000|2021-09-08 14:59:00|6.13|5.33|6.16|5.36|6.16|5.36|6.13|5.33|0
1631113150000|2021-09-08 14:59:10|6.18|5.38|6.2|5.4|6.2|5.4|6.16|5.36|0
1631113160000|2021-09-08 14:59:20|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631113170000|2021-09-08 14:59:30|6.18|5.38|6.13|5.33|6.2|5.4|6.13|5.33|0
1631113180000|2021-09-08 14:59:40|6.14|5.34|6.2|5.4|6.2|5.4|6.14|5.34|0
1631113190000|2021-09-08 14:59:50|6.18|5.38|6.22|5.42|6.22|5.42|6.18|5.38|0
1631113200000|2021-09-08 15:00:00|6.25|5.45|6.23|5.43|6.25|5.45|6.23|5.43|0
1631113210000|2021-09-08 15:00:10|6.2|5.4|6.13|5.33|6.2|5.4|6.13|5.33|0
1631113220000|2021-09-08 15:00:20|6.11|5.31|6.02|5.22|6.11|5.31|6.02|5.22|0
1631113230000|2021-09-08 15:00:30|6.05|5.25|6.04|5.24|6.05|5.25|6.02|5.22|0
1631113240000|2021-09-08 15:00:40|6.02|5.22|5.98|5.18|6.05|5.25|5.98|5.18|0
1631113250000|2021-09-08 15:00:50|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1631113260000|2021-09-08 15:01:00|5.93|5.13|5.81|5.01|5.93|5.13|5.79|4.99|0
1631113270000|2021-09-08 15:01:10|5.83|5.03|5.83|5.03|5.83|5.03|5.79|4.99|0
1631113280000|2021-09-08 15:01:20|5.9|5.1|5.88|5.08|5.9|5.1|5.86|5.06|0
1631113290000|2021-09-08 15:01:30|5.84|5.04|5.84|5.04|5.86|5.06|5.84|5.04|0
1631113300000|2021-09-08 15:01:40|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1631113310000|2021-09-08 15:01:50|5.79|4.99|5.82|5.02|5.83|5.03|5.79|4.99|0
1631113320000|2021-09-08 15:02:00|5.83|5.03|5.81|5.01|5.84|5.04|5.81|5.01|0
1631113330000|2021-09-08 15:02:10|5.79|4.99|5.76|4.96|5.79|4.99|5.74|4.94|0
1631113340000|2021-09-08 15:02:20|5.81|5.01|5.83|5.03|5.84|5.04|5.81|5.01|0
1631113350000|2021-09-08 15:02:30|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1631113360000|2021-09-08 15:02:40|5.84|5.04|5.79|4.99|5.84|5.04|5.79|4.99|0
1631113370000|2021-09-08 15:02:50|5.83|5.03|5.84|5.04|5.84|5.04|5.83|5.03|0
1631113380000|2021-09-08 15:03:00|5.79|4.99|5.79|4.99|5.79|4.99|5.78|4.98|0
1631113390000|2021-09-08 15:03:10|5.77|4.97|5.76|4.96|5.77|4.97|5.76|4.96|0
1631113400000|2021-09-08 15:03:20|5.71|4.91|5.72|4.92|5.72|4.92|5.71|4.91|0
1631113410000|2021-09-08 15:03:30|5.71|4.91|5.71|4.91|5.71|4.91|5.69|4.89|0
1631113420000|2021-09-08 15:03:40|5.69|4.89|5.69|4.89|5.71|4.91|5.69|4.89|0
1631113430000|2021-09-08 15:03:50|5.71|4.91|5.72|4.92|5.72|4.92|5.71|4.91|0
1631113440000|2021-09-08 15:04:00|5.74|4.94|5.57|4.77|5.76|4.96|5.57|4.77|0
1631113450000|2021-09-08 15:04:10|5.56|4.76|5.57|4.77|5.57|4.77|5.56|4.76|0
1631113460000|2021-09-08 15:04:20|5.59|4.79|5.59|4.79|5.59|4.79|5.57|4.77|0
1631113470000|2021-09-08 15:04:30|5.61|4.81|5.57|4.77|5.61|4.81|5.57|4.77|0
1631113480000|2021-09-08 15:04:40|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1631113490000|2021-09-08 15:04:50|5.62|4.82|5.59|4.79|5.62|4.82|5.59|4.79|0
1631113500000|2021-09-08 15:05:00|5.61|4.81|5.57|4.77|5.61|4.81|5.57|4.77|0
1631113510000|2021-09-08 15:05:10|5.56|4.76|5.51|4.71|5.57|4.77|5.51|4.71|0
1631113520000|2021-09-08 15:05:20|5.49|4.69|5.54|4.74|5.54|4.74|5.49|4.69|0
1631113530000|2021-09-08 15:05:30|5.56|4.76|5.56|4.76|5.56|4.76|5.54|4.74|0
1631113540000|2021-09-08 15:05:40|5.57|4.77|5.57|4.77|5.59|4.79|5.56|4.76|0
1631113550000|2021-09-08 15:05:50|5.56|4.76|5.54|4.74|5.56|4.76|5.54|4.74|0
1631113560000|2021-09-08 15:06:00|5.56|4.76|5.61|4.81|5.61|4.81|5.56|4.76|0
1631113570000|2021-09-08 15:06:10|5.62|4.82|5.71|4.91|5.71|4.91|5.61|4.81|0
1631113580000|2021-09-08 15:06:20|5.72|4.92|5.69|4.89|5.72|4.92|5.69|4.89|0
1631113590000|2021-09-08 15:06:30|5.71|4.91|5.71|4.91|5.71|4.91|5.69|4.89|0
1631113600000|2021-09-08 15:06:40|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631113610000|2021-09-08 15:06:50|5.71|4.91|5.67|4.87|5.71|4.91|5.67|4.87|0
1631113620000|2021-09-08 15:07:00|5.66|4.86|5.64|4.84|5.66|4.86|5.62|4.82|0
1631113630000|2021-09-08 15:07:10|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1631113640000|2021-09-08 15:07:20|5.64|4.84|5.71|4.91|5.71|4.91|5.64|4.84|0
1631113650000|2021-09-08 15:07:30|5.69|4.89|5.72|4.92|5.72|4.92|5.69|4.89|0
1631113660000|2021-09-08 15:07:40|5.76|4.96|5.76|4.96|5.76|4.96|5.74|4.94|0
1631113670000|2021-09-08 15:07:50|5.77|4.97|5.79|4.99|5.82|5.02|5.77|4.97|0
1631113680000|2021-09-08 15:08:00|5.77|4.97|5.74|4.94|5.77|4.97|5.7|4.9|0
1631113690000|2021-09-08 15:08:10|5.76|4.96|5.81|5.01|5.81|5.01|5.76|4.96|0
1631113700000|2021-09-08 15:08:20|5.82|5.02|5.81|5.01|5.82|5.02|5.79|4.99|0
1631113710000|2021-09-08 15:08:30|5.79|4.99|5.74|4.94|5.81|5.01|5.74|4.94|0
1631113720000|2021-09-08 15:08:40|5.72|4.92|5.69|4.89|5.72|4.92|5.69|4.89|0
1631113730000|2021-09-08 15:08:50|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1631113740000|2021-09-08 15:09:00|5.69|4.89|5.67|4.87|5.69|4.89|5.67|4.87|0
1631113750000|2021-09-08 15:09:10|5.65|4.85|5.62|4.82|5.65|4.85|5.6|4.8|0
1631113760000|2021-09-08 15:09:20|5.64|4.84|5.65|4.85|5.65|4.85|5.64|4.84|0
1631113770000|2021-09-08 15:09:30|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1631113780000|2021-09-08 15:09:40|5.65|4.85|5.65|4.85|5.65|4.85|5.64|4.84|0
1631113790000|2021-09-08 15:09:50|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1631113800000|2021-09-08 15:10:00|5.69|4.89|5.67|4.87|5.69|4.89|5.65|4.85|0
1631113810000|2021-09-08 15:10:10|5.69|4.89|5.69|4.89|5.72|4.92|5.69|4.89|0
1631113820000|2021-09-08 15:10:20|5.65|4.85|5.54|4.74|5.65|4.85|5.54|4.74|0
1631113830000|2021-09-08 15:10:30|5.57|4.77|5.57|4.77|5.57|4.77|5.55|4.75|0
1631113840000|2021-09-08 15:10:40|5.59|4.79|5.6|4.8|5.6|4.8|5.59|4.79|0
1631113850000|2021-09-08 15:10:50|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1631113860000|2021-09-08 15:11:00|5.54|4.74|5.6|4.8|5.6|4.8|5.54|4.74|0
1631113870000|2021-09-08 15:11:10|5.57|4.77|5.55|4.75|5.57|4.77|5.54|4.74|0
1631113880000|2021-09-08 15:11:20|5.58|4.78|5.54|4.74|5.58|4.78|5.54|4.74|0
1631113890000|2021-09-08 15:11:30|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1631113900000|2021-09-08 15:11:40|5.52|4.72|5.55|4.75|5.55|4.75|5.52|4.72|0
1631113910000|2021-09-08 15:11:50|5.5|4.7|5.5|4.7|5.52|4.72|5.5|4.7|0
1631113920000|2021-09-08 15:12:00|5.53|4.73|5.5|4.7|5.53|4.73|5.5|4.7|0
1631113930000|2021-09-08 15:12:10|5.52|4.72|5.47|4.67|5.52|4.72|5.47|4.67|0
1631113940000|2021-09-08 15:12:20|5.45|4.65|5.53|4.73|5.53|4.73|5.45|4.65|0
1631113950000|2021-09-08 15:12:30|5.55|4.75|5.57|4.77|5.57|4.77|5.55|4.75|0
1631113960000|2021-09-08 15:12:40|5.58|4.78|5.62|4.82|5.62|4.82|5.57|4.77|0
1631113970000|2021-09-08 15:12:50|5.58|4.78|5.62|4.82|5.62|4.82|5.58|4.78|0
1631113980000|2021-09-08 15:13:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1631113990000|2021-09-08 15:13:10|5.57|4.77|5.6|4.8|5.6|4.8|5.57|4.77|0
1631114000000|2021-09-08 15:13:20|5.58|4.78|5.57|4.77|5.58|4.78|5.55|4.75|0
1631114010000|2021-09-08 15:13:30|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1631114020000|2021-09-08 15:13:40|5.6|4.8|5.58|4.78|5.62|4.82|5.58|4.78|0
1631114030000|2021-09-08 15:13:50|5.57|4.77|5.57|4.77|5.57|4.77|5.55|4.75|0
1631114040000|2021-09-08 15:14:00|5.58|4.78|5.58|4.78|5.6|4.8|5.58|4.78|0
1631114050000|2021-09-08 15:14:10|5.53|4.73|5.55|4.75|5.55|4.75|5.52|4.72|0
1631114060000|2021-09-08 15:14:20|5.53|4.73|5.52|4.72|5.53|4.73|5.5|4.7|0
1631114070000|2021-09-08 15:14:30|5.5|4.7|5.53|4.73|5.53|4.73|5.5|4.7|0
1631114080000|2021-09-08 15:14:40|5.48|4.68|5.48|4.68|5.48|4.68|5.47|4.67|0
1631114090000|2021-09-08 15:14:50|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631114100000|2021-09-08 15:15:00|5.47|4.67|5.48|4.68|5.48|4.68|5.47|4.67|0
1631114110000|2021-09-08 15:15:10|5.45|4.65|5.4|4.6|5.45|4.65|5.4|4.6|0
1631114120000|2021-09-08 15:15:20|5.5|4.7|5.47|4.67|5.5|4.7|5.47|4.67|0
1631114130000|2021-09-08 15:15:30|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631114140000|2021-09-08 15:15:40|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1631114150000|2021-09-08 15:15:50|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631114160000|2021-09-08 15:16:00|5.47|4.67|5.47|4.67|5.47|4.67|5.45|4.65|0
1631114170000|2021-09-08 15:16:10|5.48|4.68|5.51|4.71|5.51|4.71|5.48|4.68|0
1631114180000|2021-09-08 15:16:20|5.5|4.7|5.51|4.71|5.51|4.71|5.48|4.68|0
1631114190000|2021-09-08 15:16:30|5.53|4.73|5.51|4.71|5.55|4.75|5.51|4.71|0
1631114200000|2021-09-08 15:16:40|5.55|4.75|5.55|4.75|5.58|4.78|5.55|4.75|0
1631114210000|2021-09-08 15:16:50|5.56|4.76|5.58|4.78|5.58|4.78|5.56|4.76|0
1631114220000|2021-09-08 15:17:00|5.6|4.8|5.56|4.76|5.6|4.8|5.56|4.76|0
1631114230000|2021-09-08 15:17:10|5.58|4.78|5.58|4.78|5.6|4.8|5.58|4.78|0
1631114240000|2021-09-08 15:17:20|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1631114250000|2021-09-08 15:17:30|5.6|4.8|5.61|4.81|5.61|4.81|5.6|4.8|0
1631114260000|2021-09-08 15:17:40|5.63|4.83|5.63|4.83|5.63|4.83|5.6|4.8|0
1631114270000|2021-09-08 15:17:50|5.65|4.85|5.68|4.88|5.68|4.88|5.65|4.85|0
1631114280000|2021-09-08 15:18:00|5.7|4.9|5.61|4.81|5.7|4.9|5.61|4.81|0
1631114290000|2021-09-08 15:18:10|5.6|4.8|5.6|4.8|5.61|4.81|5.6|4.8|0
1631114300000|2021-09-08 15:18:20|5.61|4.81|5.63|4.83|5.65|4.85|5.61|4.81|0
1631114310000|2021-09-08 15:18:30|5.65|4.85|5.61|4.81|5.65|4.85|5.61|4.81|0
1631114320000|2021-09-08 15:18:40|5.64|4.84|5.59|4.79|5.64|4.84|5.59|4.79|0
1631114330000|2021-09-08 15:18:50|5.63|4.83|5.59|4.79|5.63|4.83|5.59|4.79|0
1631114340000|2021-09-08 15:19:00|5.63|4.83|5.55|4.75|5.63|4.83|5.55|4.75|0
1631114350000|2021-09-08 15:19:10|5.51|4.71|5.51|4.71|5.53|4.73|5.51|4.71|0
1631114360000|2021-09-08 15:19:20|5.53|4.73|5.51|4.71|5.56|4.76|5.51|4.71|0
1631114370000|2021-09-08 15:19:30|5.53|4.73|5.58|4.78|5.58|4.78|5.53|4.73|0
1631114380000|2021-09-08 15:19:40|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1631114390000|2021-09-08 15:19:50|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1631114400000|2021-09-08 15:20:00|5.61|4.81|5.59|4.79|5.61|4.81|5.58|4.78|0
1631114410000|2021-09-08 15:20:10|5.58|4.78|5.56|4.76|5.58|4.78|5.56|4.76|0
1631114420000|2021-09-08 15:20:20|5.58|4.78|5.58|4.78|5.59|4.79|5.58|4.78|0
1631114430000|2021-09-08 15:20:30|5.59|4.79|5.56|4.76|5.59|4.79|5.56|4.76|0
1631114440000|2021-09-08 15:20:40|5.59|4.79|5.61|4.81|5.64|4.84|5.58|4.78|0
1631114450000|2021-09-08 15:20:50|5.59|4.79|5.59|4.79|5.59|4.79|5.58|4.78|0
1631114460000|2021-09-08 15:21:00|5.58|4.78|5.61|4.81|5.61|4.81|5.58|4.78|0
1631114470000|2021-09-08 15:21:10|5.59|4.79|5.59|4.79|5.59|4.79|5.59|4.79|0
1631114480000|2021-09-08 15:21:20|5.58|4.78|5.54|4.74|5.58|4.78|5.54|4.74|0
1631114490000|2021-09-08 15:21:30|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1631114500000|2021-09-08 15:21:40|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631114510000|2021-09-08 15:21:50|5.51|4.71|5.49|4.69|5.53|4.73|5.49|4.69|0
1631114520000|2021-09-08 15:22:00|5.46|4.66|5.26|4.46|5.46|4.66|5.26|4.46|0
1631114530000|2021-09-08 15:22:10|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631114540000|2021-09-08 15:22:20|5.3|4.5|5.28|4.48|5.3|4.5|5.26|4.46|0
1631114550000|2021-09-08 15:22:30|5.26|4.46|5.3|4.5|5.3|4.5|5.26|4.46|0
1631114560000|2021-09-08 15:22:40|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1631114570000|2021-09-08 15:22:50|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1631114580000|2021-09-08 15:23:00|5.34|4.54|5.3|4.5|5.34|4.54|5.3|4.5|0
1631114590000|2021-09-08 15:23:10|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1631114600000|2021-09-08 15:23:20|5.28|4.48|5.31|4.51|5.31|4.51|5.28|4.48|0
1631114630000|2021-09-08 15:23:50|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631114640000|2021-09-08 15:24:00|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1631114650000|2021-09-08 15:24:10|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1631114660000|2021-09-08 15:24:20|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631114670000|2021-09-08 15:24:30|5.29|4.49|5.29|4.49|5.29|4.49|5.28|4.48|0
1631114680000|2021-09-08 15:24:40|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631114690000|2021-09-08 15:24:50|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631114700000|2021-09-08 15:25:00|5.28|4.48|5.34|4.54|5.34|4.54|5.28|4.48|0
1631114710000|2021-09-08 15:25:10|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1631114720000|2021-09-08 15:25:20|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1631114730000|2021-09-08 15:25:30|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631114740000|2021-09-08 15:25:40|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1631114750000|2021-09-08 15:25:50|5.37|4.57|5.4|4.6|5.4|4.6|5.37|4.57|0
1631114760000|2021-09-08 15:26:00|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631114770000|2021-09-08 15:26:10|5.34|4.54|5.31|4.51|5.36|4.56|5.31|4.51|0
1631114780000|2021-09-08 15:26:20|5.29|4.49|5.29|4.49|5.31|4.51|5.29|4.49|0
1631114790000|2021-09-08 15:26:30|5.31|4.51|5.31|4.51|5.31|4.51|5.29|4.49|0
1631114800000|2021-09-08 15:26:40|5.32|4.52|5.34|4.54|5.34|4.54|5.32|4.52|0
1631114810000|2021-09-08 15:26:50|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631114820000|2021-09-08 15:27:00|5.29|4.49|5.32|4.52|5.32|4.52|5.29|4.49|0
1631114830000|2021-09-08 15:27:10|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631114840000|2021-09-08 15:27:20|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631114850000|2021-09-08 15:27:30|5.31|4.51|5.32|4.52|5.32|4.52|5.31|4.51|0
1631114860000|2021-09-08 15:27:40|5.31|4.51|5.32|4.52|5.32|4.52|5.31|4.51|0
1631114870000|2021-09-08 15:27:50|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631114880000|2021-09-08 15:28:00|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631114890000|2021-09-08 15:28:10|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631114900000|2021-09-08 15:28:20|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1631114910000|2021-09-08 15:28:30|5.29|4.49|5.32|4.52|5.32|4.52|5.29|4.49|0
1631114920000|2021-09-08 15:28:40|5.34|4.54|5.35|4.55|5.35|4.55|5.34|4.54|0
1631114930000|2021-09-08 15:28:50|5.37|4.57|5.37|4.57|5.37|4.57|5.35|4.55|0
1631114940000|2021-09-08 15:29:00|5.39|4.59|5.37|4.57|5.4|4.6|5.37|4.57|0
1631114950000|2021-09-08 15:29:10|5.39|4.59|5.42|4.62|5.42|4.62|5.39|4.59|0
1631114960000|2021-09-08 15:29:20|5.45|4.65|5.43|4.63|5.45|4.65|5.42|4.62|0
1631114970000|2021-09-08 15:29:30|5.42|4.62|5.4|4.6|5.43|4.63|5.4|4.6|0
1631114980000|2021-09-08 15:29:40|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1631114990000|2021-09-08 15:29:50|5.45|4.65|5.47|4.67|5.47|4.67|5.43|4.63|0
1631115000000|2021-09-08 15:30:00|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631115010000|2021-09-08 15:30:10|5.45|4.65|5.45|4.65|5.47|4.67|5.45|4.65|0
1631115020000|2021-09-08 15:30:20|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631115030000|2021-09-08 15:30:30|5.48|4.68|5.48|4.68|5.48|4.68|5.47|4.67|0
1631115040000|2021-09-08 15:30:40|5.47|4.67|5.48|4.68|5.5|4.7|5.47|4.67|0
1631115050000|2021-09-08 15:30:50|5.47|4.67|5.47|4.67|5.48|4.68|5.47|4.67|0
1631115060000|2021-09-08 15:31:00|5.45|4.65|5.35|4.55|5.45|4.65|5.35|4.55|0
1631115070000|2021-09-08 15:31:10|5.34|4.54|5.35|4.55|5.35|4.55|5.34|4.54|0
1631115080000|2021-09-08 15:31:20|5.37|4.57|5.37|4.57|5.37|4.57|5.35|4.55|0
1631115090000|2021-09-08 15:31:30|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631115100000|2021-09-08 15:31:40|5.38|4.58|5.4|4.6|5.4|4.6|5.38|4.58|0
1631115110000|2021-09-08 15:31:50|5.42|4.62|5.45|4.65|5.45|4.65|5.42|4.62|0
1631115120000|2021-09-08 15:32:00|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631115130000|2021-09-08 15:32:10|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631115140000|2021-09-08 15:32:20|5.55|4.75|5.58|4.78|5.58|4.78|5.55|4.75|0
1631115150000|2021-09-08 15:32:30|5.6|4.8|5.58|4.78|5.6|4.8|5.58|4.78|0
1631115160000|2021-09-08 15:32:40|5.56|4.76|5.55|4.75|5.56|4.76|5.55|4.75|0
1631115170000|2021-09-08 15:32:50|5.56|4.76|5.6|4.8|5.6|4.8|5.56|4.76|0
1631115180000|2021-09-08 15:33:00|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1631115190000|2021-09-08 15:33:10|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1631115200000|2021-09-08 15:33:20|5.6|4.8|5.63|4.83|5.63|4.83|5.6|4.8|0
1631115210000|2021-09-08 15:33:30|5.61|4.81|5.65|4.85|5.65|4.85|5.61|4.81|0
1631115220000|2021-09-08 15:33:40|5.66|4.86|5.65|4.85|5.66|4.86|5.65|4.85|0
1631115230000|2021-09-08 15:33:50|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1631115240000|2021-09-08 15:34:00|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1631115250000|2021-09-08 15:34:10|5.61|4.81|5.64|4.84|5.64|4.84|5.61|4.81|0
1631115260000|2021-09-08 15:34:20|5.66|4.86|5.7|4.9|5.7|4.9|5.66|4.86|0
1631115270000|2021-09-08 15:34:30|5.68|4.88|5.7|4.9|5.7|4.9|5.68|4.88|0
1631115280000|2021-09-08 15:34:40|5.71|4.91|5.68|4.88|5.71|4.91|5.68|4.88|0
1631115290000|2021-09-08 15:34:50|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1631115300000|2021-09-08 15:35:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1631115310000|2021-09-08 15:35:10|5.66|4.86|5.64|4.84|5.66|4.86|5.63|4.83|0
1631115320000|2021-09-08 15:35:20|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1631115330000|2021-09-08 15:35:30|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1631115340000|2021-09-08 15:35:40|5.59|4.79|5.56|4.76|5.59|4.79|5.56|4.76|0
1631115350000|2021-09-08 15:35:50|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1631115360000|2021-09-08 15:36:00|5.54|4.74|5.53|4.73|5.54|4.74|5.51|4.71|0
1631115370000|2021-09-08 15:36:10|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631115380000|2021-09-08 15:36:20|5.58|4.78|5.59|4.79|5.61|4.81|5.58|4.78|0
1631115390000|2021-09-08 15:36:30|5.61|4.81|5.61|4.81|5.61|4.81|5.59|4.79|0
1631115400000|2021-09-08 15:36:40|5.63|4.83|5.61|4.81|5.63|4.83|5.61|4.81|0
1631115410000|2021-09-08 15:36:50|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631115420000|2021-09-08 15:37:00|5.64|4.84|5.66|4.86|5.66|4.86|5.64|4.84|0
1631115430000|2021-09-08 15:37:10|5.68|4.88|5.68|4.88|5.68|4.88|5.66|4.86|0
1631115440000|2021-09-08 15:37:20|5.66|4.86|5.68|4.88|5.68|4.88|5.64|4.84|0
1631115450000|2021-09-08 15:37:30|5.66|4.86|5.64|4.84|5.68|4.88|5.64|4.84|0
1631115460000|2021-09-08 15:37:40|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1631115470000|2021-09-08 15:37:50|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1631115480000|2021-09-08 15:38:00|5.66|4.86|5.68|4.88|5.68|4.88|5.66|4.86|0
1631115490000|2021-09-08 15:38:10|5.69|4.89|5.66|4.86|5.69|4.89|5.66|4.86|0
1631115500000|2021-09-08 15:38:20|5.64|4.84|5.67|4.87|5.67|4.87|5.64|4.84|0
1631115510000|2021-09-08 15:38:30|5.69|4.89|5.71|4.91|5.71|4.91|5.69|4.89|0
1631115520000|2021-09-08 15:38:40|5.69|4.89|5.73|4.93|5.73|4.93|5.69|4.89|0
1631115530000|2021-09-08 15:38:50|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631115540000|2021-09-08 15:39:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1631115550000|2021-09-08 15:39:10|5.67|4.87|5.64|4.84|5.67|4.87|5.62|4.82|0
1631115560000|2021-09-08 15:39:20|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1631115570000|2021-09-08 15:39:30|5.66|4.86|5.67|4.87|5.67|4.87|5.66|4.86|0
1631115580000|2021-09-08 15:39:40|5.66|4.86|5.66|4.86|5.66|4.86|5.64|4.84|0
1631115590000|2021-09-08 15:39:50|5.67|4.87|5.67|4.87|5.69|4.89|5.67|4.87|0
1631115600000|2021-09-08 15:40:00|5.69|4.89|5.72|4.92|5.72|4.92|5.67|4.87|0
1631115610000|2021-09-08 15:40:10|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631115620000|2021-09-08 15:40:20|5.72|4.92|5.71|4.91|5.72|4.92|5.71|4.91|0
1631115630000|2021-09-08 15:40:30|5.69|4.89|5.72|4.92|5.72|4.92|5.69|4.89|0
1631115640000|2021-09-08 15:40:40|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1631115650000|2021-09-08 15:40:50|5.69|4.89|5.69|4.89|5.71|4.91|5.69|4.89|0
1631115660000|2021-09-08 15:41:00|5.71|4.91|5.66|4.86|5.71|4.91|5.66|4.86|0
1631115670000|2021-09-08 15:41:10|5.67|4.87|5.66|4.86|5.67|4.87|5.66|4.86|0
1631115680000|2021-09-08 15:41:20|5.64|4.84|5.6|4.8|5.64|4.84|5.6|4.8|0
1631115700000|2021-09-08 15:41:40|5.62|4.82|5.65|4.85|5.65|4.85|5.62|4.82|0
1631115710000|2021-09-08 15:41:50|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1631115720000|2021-09-08 15:42:00|5.69|4.89|5.71|4.91|5.71|4.91|5.69|4.89|0
1631115730000|2021-09-08 15:42:10|5.72|4.92|5.72|4.92|5.74|4.94|5.71|4.91|0
1631115740000|2021-09-08 15:42:20|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1631115750000|2021-09-08 15:42:30|5.74|4.94|5.72|4.92|5.76|4.96|5.72|4.92|0
1631115760000|2021-09-08 15:42:40|5.7|4.9|5.67|4.87|5.7|4.9|5.67|4.87|0
1631115770000|2021-09-08 15:42:50|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1631115780000|2021-09-08 15:43:00|5.67|4.87|5.7|4.9|5.7|4.9|5.67|4.87|0
1631115790000|2021-09-08 15:43:10|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1631115800000|2021-09-08 15:43:20|5.72|4.92|5.72|4.92|5.74|4.94|5.72|4.92|0
1631115810000|2021-09-08 15:43:30|5.7|4.9|5.72|4.92|5.74|4.94|5.7|4.9|0
1631115820000|2021-09-08 15:43:40|5.74|4.94|5.74|4.94|5.76|4.96|5.74|4.94|0
1631115830000|2021-09-08 15:43:50|5.76|4.96|5.75|4.95|5.76|4.96|5.74|4.94|0
1631115840000|2021-09-08 15:44:00|5.74|4.94|5.75|4.95|5.75|4.95|5.74|4.94|0
1631115880000|2021-09-08 15:44:40|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631115890000|2021-09-08 15:44:50|5.79|4.99|5.79|4.99|5.79|4.99|5.77|4.97|0
1631115900000|2021-09-08 15:45:00|5.77|4.97|5.81|5.01|5.81|5.01|5.77|4.97|0
1631115910000|2021-09-08 15:45:10|5.79|4.99|5.72|4.92|5.81|5.01|5.72|4.92|0
1631115920000|2021-09-08 15:45:20|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1631115930000|2021-09-08 15:45:30|5.7|4.9|5.67|4.87|5.7|4.9|5.67|4.87|0
1631115940000|2021-09-08 15:45:40|5.65|4.85|5.63|4.83|5.65|4.85|5.62|4.82|0
1631115950000|2021-09-08 15:45:50|5.62|4.82|5.58|4.78|5.62|4.82|5.58|4.78|0
1631115960000|2021-09-08 15:46:00|5.6|4.8|5.57|4.77|5.6|4.8|5.57|4.77|0
1631115970000|2021-09-08 15:46:10|5.58|4.78|5.55|4.75|5.58|4.78|5.55|4.75|0
1631115980000|2021-09-08 15:46:20|5.57|4.77|5.57|4.77|5.57|4.77|5.55|4.75|0
1631115990000|2021-09-08 15:46:30|5.58|4.78|5.6|4.8|5.62|4.82|5.58|4.78|0
1631116000000|2021-09-08 15:46:40|5.58|4.78|5.55|4.75|5.58|4.78|5.55|4.75|0
1631116010000|2021-09-08 15:46:50|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1631116020000|2021-09-08 15:47:00|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1631116030000|2021-09-08 15:47:10|5.62|4.82|5.63|4.83|5.65|4.85|5.62|4.82|0
1631116040000|2021-09-08 15:47:20|5.67|4.87|5.67|4.87|5.67|4.87|5.63|4.83|0
1631116050000|2021-09-08 15:47:30|5.68|4.88|5.68|4.88|5.68|4.88|5.67|4.87|0
1631116060000|2021-09-08 15:47:40|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1631116070000|2021-09-08 15:47:50|5.67|4.87|5.73|4.93|5.73|4.93|5.67|4.87|0
1631116080000|2021-09-08 15:48:00|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1631116090000|2021-09-08 15:48:10|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1631116100000|2021-09-08 15:48:20|5.79|4.99|5.8|5|5.8|5|5.79|4.99|0
1631116110000|2021-09-08 15:48:30|5.82|5.02|5.84|5.04|5.84|5.04|5.8|5|0
1631116120000|2021-09-08 15:48:40|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631116130000|2021-09-08 15:48:50|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631116140000|2021-09-08 15:49:00|5.85|5.05|5.89|5.09|5.89|5.09|5.85|5.05|0
1631116150000|2021-09-08 15:49:10|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1631116160000|2021-09-08 15:49:20|5.87|5.07|5.89|5.09|5.89|5.09|5.87|5.07|0
1631116170000|2021-09-08 15:49:30|5.91|5.11|5.92|5.12|5.92|5.12|5.91|5.11|0
1631116180000|2021-09-08 15:49:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631116190000|2021-09-08 15:49:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631116200000|2021-09-08 15:50:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631116210000|2021-09-08 15:50:10|5.92|5.12|5.92|5.12|5.92|5.12|5.91|5.11|0
1631116220000|2021-09-08 15:50:20|5.94|5.14|5.98|5.18|5.98|5.18|5.94|5.14|0
1631116230000|2021-09-08 15:50:30|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1631116240000|2021-09-08 15:50:40|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1631116250000|2021-09-08 15:50:50|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1631116260000|2021-09-08 15:51:00|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1631116270000|2021-09-08 15:51:10|6.03|5.23|6.03|5.23|6.03|5.23|6.01|5.21|0
1631116280000|2021-09-08 15:51:20|6.01|5.21|6.01|5.21|6.01|5.21|6.01|5.21|0
1631116290000|2021-09-08 15:51:30|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1631116300000|2021-09-08 15:51:40|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1631116310000|2021-09-08 15:51:50|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1631116320000|2021-09-08 15:52:00|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1631116330000|2021-09-08 15:52:10|5.92|5.12|5.92|5.12|5.92|5.12|5.9|5.1|0
1631116340000|2021-09-08 15:52:20|5.94|5.14|5.92|5.12|5.94|5.14|5.92|5.12|0
1631116350000|2021-09-08 15:52:30|5.94|5.14|5.97|5.17|5.97|5.17|5.94|5.14|0
1631116370000|2021-09-08 15:52:50|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1631116380000|2021-09-08 15:53:00|6.03|5.23|6.01|5.21|6.03|5.23|6.01|5.21|0
1631116390000|2021-09-08 15:53:10|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1631116400000|2021-09-08 15:53:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1631116420000|2021-09-08 15:53:40|6.01|5.21|5.97|5.17|6.01|5.21|5.97|5.17|0
1631116430000|2021-09-08 15:53:50|5.99|5.19|5.95|5.15|6.01|5.21|5.95|5.15|0
1631116440000|2021-09-08 15:54:00|5.94|5.14|5.95|5.15|5.97|5.17|5.94|5.14|0
1631116450000|2021-09-08 15:54:10|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1631116460000|2021-09-08 15:54:20|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1631116470000|2021-09-08 15:54:30|5.94|5.14|5.99|5.19|5.99|5.19|5.94|5.14|0
1631116480000|2021-09-08 15:54:40|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1631116490000|2021-09-08 15:54:50|6.01|5.21|5.99|5.19|6.01|5.21|5.99|5.19|0
1631116500000|2021-09-08 15:55:00|5.97|5.17|5.97|5.17|6|5.2|5.97|5.17|0
1631116510000|2021-09-08 15:55:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1631116520000|2021-09-08 15:55:20|5.99|5.19|6.01|5.21|6.01|5.21|5.99|5.19|0
1631116530000|2021-09-08 15:55:30|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1631116540000|2021-09-08 15:55:40|5.95|5.15|5.94|5.14|5.95|5.15|5.92|5.12|0
1631116550000|2021-09-08 15:55:50|5.95|5.15|5.9|5.1|5.95|5.15|5.9|5.1|0
1631116560000|2021-09-08 15:56:00|5.88|5.08|5.81|5.01|5.88|5.08|5.81|5.01|0
1631116570000|2021-09-08 15:56:10|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1631116580000|2021-09-08 15:56:20|5.81|5.01|5.85|5.05|5.85|5.05|5.81|5.01|0
1631116590000|2021-09-08 15:56:30|5.9|5.1|5.9|5.1|5.9|5.1|5.88|5.08|0
1631116600000|2021-09-08 15:56:40|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631116610000|2021-09-08 15:56:50|5.86|5.06|5.85|5.05|5.86|5.06|5.85|5.05|0
1631116620000|2021-09-08 15:57:00|5.88|5.08|5.88|5.08|5.9|5.1|5.88|5.08|0
1631116630000|2021-09-08 15:57:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631116640000|2021-09-08 15:57:20|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1631116650000|2021-09-08 15:57:30|5.93|5.13|5.92|5.12|5.95|5.15|5.92|5.12|0
1631116660000|2021-09-08 15:57:40|5.9|5.1|5.92|5.12|5.93|5.13|5.9|5.1|0
1631116670000|2021-09-08 15:57:50|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1631116680000|2021-09-08 15:58:00|5.93|5.13|5.93|5.13|5.95|5.15|5.92|5.12|0
1631116690000|2021-09-08 15:58:10|5.95|5.15|5.93|5.13|5.97|5.17|5.93|5.13|0
1631116700000|2021-09-08 15:58:20|5.95|5.15|5.92|5.12|5.95|5.15|5.92|5.12|0
1631116710000|2021-09-08 15:58:30|5.9|5.1|5.9|5.1|5.92|5.12|5.9|5.1|0
1631116720000|2021-09-08 15:58:40|5.88|5.08|5.88|5.08|5.88|5.08|5.86|5.06|0
1631116730000|2021-09-08 15:58:50|5.86|5.06|5.86|5.06|5.86|5.06|5.85|5.05|0
1631116740000|2021-09-08 15:59:00|5.88|5.08|5.93|5.13|5.93|5.13|5.88|5.08|0
1631116750000|2021-09-08 15:59:10|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631116760000|2021-09-08 15:59:20|5.9|5.1|5.93|5.13|5.93|5.13|5.9|5.1|0
1631116770000|2021-09-08 15:59:30|5.91|5.11|5.93|5.13|5.93|5.13|5.91|5.11|0
1631116780000|2021-09-08 15:59:40|5.91|5.11|5.86|5.06|5.91|5.11|5.86|5.06|0
1631116790000|2021-09-08 15:59:50|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631116800000|2021-09-08 16:00:00|5.88|5.08|5.86|5.06|5.91|5.11|5.86|5.06|0
1631116810000|2021-09-08 16:00:10|5.9|5.1|5.95|5.15|5.95|5.15|5.9|5.1|0
1631116820000|2021-09-08 16:00:20|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1631116830000|2021-09-08 16:00:30|5.97|5.17|6|5.2|6.02|5.22|5.97|5.17|0
1631116840000|2021-09-08 16:00:40|6.02|5.22|6.02|5.22|6.02|5.22|6.02|5.22|0
1631116850000|2021-09-08 16:00:50|6|5.2|5.98|5.18|6.02|5.22|5.98|5.18|0
1631116860000|2021-09-08 16:01:00|5.97|5.17|5.9|5.1|5.97|5.17|5.9|5.1|0
1631116870000|2021-09-08 16:01:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631116880000|2021-09-08 16:01:20|5.74|4.94|5.5|4.7|5.74|4.94|5.5|4.7|0
1631116890000|2021-09-08 16:01:30|5.52|4.72|5.55|4.75|5.55|4.75|5.47|4.67|0
1631116900000|2021-09-08 16:01:40|5.65|4.85|5.72|4.92|5.72|4.92|5.65|4.85|0
1631116910000|2021-09-08 16:01:50|5.77|4.97|5.77|4.97|5.77|4.97|5.74|4.94|0
1631116920000|2021-09-08 16:02:00|5.79|4.99|5.84|5.04|5.86|5.06|5.79|4.99|0
1631116930000|2021-09-08 16:02:10|5.77|4.97|5.72|4.92|5.77|4.97|5.72|4.92|0
1631116940000|2021-09-08 16:02:20|5.69|4.89|5.62|4.82|5.7|4.9|5.62|4.82|0
1631116950000|2021-09-08 16:02:30|5.59|4.79|5.5|4.7|5.59|4.79|5.5|4.7|0
1631116960000|2021-09-08 16:02:40|5.52|4.72|5.54|4.74|5.54|4.74|5.52|4.72|0
1631116970000|2021-09-08 16:02:50|5.52|4.72|5.52|4.72|5.54|4.74|5.5|4.7|0
1631116980000|2021-09-08 16:03:00|5.55|4.75|5.54|4.74|5.55|4.75|5.5|4.7|0
1631116990000|2021-09-08 16:03:10|5.52|4.72|5.54|4.74|5.54|4.74|5.52|4.72|0
1631117000000|2021-09-08 16:03:20|5.55|4.75|5.62|4.82|5.62|4.82|5.55|4.75|0
1631117010000|2021-09-08 16:03:30|5.64|4.84|5.67|4.87|5.67|4.87|5.64|4.84|0
1631117020000|2021-09-08 16:03:40|5.64|4.84|5.67|4.87|5.67|4.87|5.64|4.84|0
1631117030000|2021-09-08 16:03:50|5.65|4.85|5.64|4.84|5.65|4.85|5.62|4.82|0
1631117040000|2021-09-08 16:04:00|5.65|4.85|5.65|4.85|5.67|4.87|5.65|4.85|0
1631117050000|2021-09-08 16:04:10|5.62|4.82|5.67|4.87|5.67|4.87|5.62|4.82|0
1631117060000|2021-09-08 16:04:20|5.65|4.85|5.65|4.85|5.65|4.85|5.63|4.83|0
1631117070000|2021-09-08 16:04:30|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1631117080000|2021-09-08 16:04:40|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1631117090000|2021-09-08 16:04:50|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631117100000|2021-09-08 16:05:00|5.74|4.94|5.68|4.88|5.74|4.94|5.68|4.88|0
1631117110000|2021-09-08 16:05:10|5.67|4.87|5.68|4.88|5.72|4.92|5.67|4.87|0
1631117120000|2021-09-08 16:05:20|5.67|4.87|5.6|4.8|5.67|4.87|5.6|4.8|0
1631117130000|2021-09-08 16:05:30|5.58|4.78|5.6|4.8|5.6|4.8|5.58|4.78|0
1631117140000|2021-09-08 16:05:40|5.57|4.77|5.57|4.77|5.6|4.8|5.57|4.77|0
1631117150000|2021-09-08 16:05:50|5.58|4.78|5.57|4.77|5.58|4.78|5.55|4.75|0
1631117160000|2021-09-08 16:06:00|5.58|4.78|5.55|4.75|5.58|4.78|5.55|4.75|0
1631117170000|2021-09-08 16:06:10|5.53|4.73|5.58|4.78|5.6|4.8|5.53|4.73|0
1631117180000|2021-09-08 16:06:20|5.59|4.79|5.58|4.78|5.59|4.79|5.57|4.77|0
1631117200000|2021-09-08 16:06:40|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1631117210000|2021-09-08 16:06:50|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1631117220000|2021-09-08 16:07:00|5.57|4.77|5.55|4.75|5.57|4.77|5.55|4.75|0
1631117230000|2021-09-08 16:07:10|5.53|4.73|5.53|4.73|5.55|4.75|5.53|4.73|0
1631117240000|2021-09-08 16:07:20|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631117250000|2021-09-08 16:07:30|5.55|4.75|5.52|4.72|5.55|4.75|5.52|4.72|0
1631117260000|2021-09-08 16:07:40|5.5|4.7|5.5|4.7|5.52|4.72|5.5|4.7|0
1631117270000|2021-09-08 16:07:50|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1631117280000|2021-09-08 16:08:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1631117290000|2021-09-08 16:08:10|5.42|4.62|5.38|4.58|5.42|4.62|5.38|4.58|0
1631117300000|2021-09-08 16:08:20|5.42|4.62|5.4|4.6|5.43|4.63|5.38|4.58|0
1631117320000|2021-09-08 16:08:40|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631117330000|2021-09-08 16:08:50|5.4|4.6|5.42|4.62|5.42|4.62|5.4|4.6|0
1631117340000|2021-09-08 16:09:00|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631117350000|2021-09-08 16:09:10|5.4|4.6|5.37|4.57|5.4|4.6|5.37|4.57|0
1631117360000|2021-09-08 16:09:20|5.38|4.58|5.4|4.6|5.4|4.6|5.38|4.58|0
1631117370000|2021-09-08 16:09:30|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631117390000|2021-09-08 16:09:50|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631117400000|2021-09-08 16:10:00|5.4|4.6|5.38|4.58|5.4|4.6|5.38|4.58|0
1631117410000|2021-09-08 16:10:10|5.37|4.57|5.4|4.6|5.4|4.6|5.37|4.57|0
1631117420000|2021-09-08 16:10:20|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631117430000|2021-09-08 16:10:30|5.41|4.61|5.41|4.61|5.41|4.61|5.4|4.6|0
1631117440000|2021-09-08 16:10:40|5.43|4.63|5.41|4.61|5.43|4.63|5.41|4.61|0
1631117450000|2021-09-08 16:10:50|5.4|4.6|5.43|4.63|5.45|4.65|5.4|4.6|0
1631117460000|2021-09-08 16:11:00|5.41|4.61|5.37|4.57|5.43|4.63|5.37|4.57|0
1631117470000|2021-09-08 16:11:10|5.35|4.55|5.38|4.58|5.38|4.58|5.35|4.55|0
1631117490000|2021-09-08 16:11:30|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631117500000|2021-09-08 16:11:40|5.41|4.61|5.41|4.61|5.41|4.61|5.4|4.6|0
1631117510000|2021-09-08 16:11:50|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631117520000|2021-09-08 16:12:00|5.41|4.61|5.4|4.6|5.41|4.61|5.38|4.58|0
1631117530000|2021-09-08 16:12:10|5.38|4.58|5.35|4.55|5.38|4.58|5.35|4.55|0
1631117540000|2021-09-08 16:12:20|5.33|4.53|5.33|4.53|5.35|4.55|5.33|4.53|0
1631117550000|2021-09-08 16:12:30|5.32|4.52|5.32|4.52|5.33|4.53|5.32|4.52|0
1631117560000|2021-09-08 16:12:40|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1631117570000|2021-09-08 16:12:50|5.28|4.48|5.28|4.48|5.3|4.5|5.28|4.48|0
1631117580000|2021-09-08 16:13:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631117590000|2021-09-08 16:13:10|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1631117600000|2021-09-08 16:13:20|5.24|4.44|5.24|4.44|5.24|4.44|5.22|4.42|0
1631117610000|2021-09-08 16:13:30|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631117620000|2021-09-08 16:13:40|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631117630000|2021-09-08 16:13:50|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631117640000|2021-09-08 16:14:00|5.22|4.42|5.17|4.37|5.24|4.44|5.17|4.37|0
1631117650000|2021-09-08 16:14:10|5.19|4.39|5.19|4.39|5.19|4.39|5.17|4.37|0
1631117660000|2021-09-08 16:14:20|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631117670000|2021-09-08 16:14:30|5.2|4.4|5.24|4.44|5.24|4.44|5.2|4.4|0
1631117680000|2021-09-08 16:14:40|5.22|4.42|5.25|4.45|5.25|4.45|5.22|4.42|0
1631117690000|2021-09-08 16:14:50|5.27|4.47|5.24|4.44|5.27|4.47|5.24|4.44|0
1631117700000|2021-09-08 16:15:00|5.22|4.42|5.25|4.45|5.25|4.45|5.22|4.42|0
1631117710000|2021-09-08 16:15:10|5.24|4.44|5.27|4.47|5.27|4.47|5.22|4.42|0
1631117720000|2021-09-08 16:15:20|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631117730000|2021-09-08 16:15:30|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631117740000|2021-09-08 16:15:40|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631117750000|2021-09-08 16:15:50|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631117760000|2021-09-08 16:16:00|5.22|4.42|5.2|4.4|5.22|4.42|5.2|4.4|0
1631117770000|2021-09-08 16:16:10|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631117780000|2021-09-08 16:16:20|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631117790000|2021-09-08 16:16:30|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1631117800000|2021-09-08 16:16:40|5.14|4.34|5.17|4.37|5.19|4.39|5.14|4.34|0
1631117810000|2021-09-08 16:16:50|5.19|4.39|5.16|4.36|5.19|4.39|5.16|4.36|0
1631117820000|2021-09-08 16:17:00|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1631117830000|2021-09-08 16:17:10|5.13|4.33|5.14|4.34|5.14|4.34|5.12|4.32|0
1631117840000|2021-09-08 16:17:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631117850000|2021-09-08 16:17:30|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631117860000|2021-09-08 16:17:40|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631117870000|2021-09-08 16:17:50|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631117880000|2021-09-08 16:18:00|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1631117890000|2021-09-08 16:18:10|5.16|4.36|5.14|4.34|5.16|4.36|5.14|4.34|0
1631117900000|2021-09-08 16:18:20|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1631117910000|2021-09-08 16:18:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631117920000|2021-09-08 16:18:40|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631117930000|2021-09-08 16:18:50|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631117940000|2021-09-08 16:19:00|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631117950000|2021-09-08 16:19:10|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1631117960000|2021-09-08 16:19:20|5.12|4.32|5.12|4.32|5.12|4.32|5.11|4.31|0
1631117980000|2021-09-08 16:19:40|5.11|4.31|5.11|4.31|5.11|4.31|5.09|4.29|0
1631117990000|2021-09-08 16:19:50|5.09|4.29|5.05|4.25|5.09|4.29|5.05|4.25|0
1631118000000|2021-09-08 16:20:00|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1631118010000|2021-09-08 16:20:10|5.06|4.26|5.06|4.26|5.06|4.26|5.05|4.25|0
1631118020000|2021-09-08 16:20:20|5.08|4.28|5.05|4.25|5.08|4.28|5.05|4.25|0
1631118030000|2021-09-08 16:20:30|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1631118040000|2021-09-08 16:20:40|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631118050000|2021-09-08 16:20:50|5.05|4.25|5.06|4.26|5.08|4.28|5.05|4.25|0
1631118060000|2021-09-08 16:21:00|5.03|4.23|5.06|4.26|5.06|4.26|5.03|4.23|0
1631118070000|2021-09-08 16:21:10|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1631118080000|2021-09-08 16:21:20|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631118090000|2021-09-08 16:21:30|5.08|4.28|5.08|4.28|5.08|4.28|5.04|4.24|0
1631118100000|2021-09-08 16:21:40|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631118110000|2021-09-08 16:21:50|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631118120000|2021-09-08 16:22:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631118130000|2021-09-08 16:22:10|5.09|4.29|5.09|4.29|5.09|4.29|5.06|4.26|0
1631118150000|2021-09-08 16:22:30|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1631118160000|2021-09-08 16:22:40|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1631118170000|2021-09-08 16:22:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631118180000|2021-09-08 16:23:00|5.07|4.27|5.07|4.27|5.07|4.27|5.06|4.26|0
1631118190000|2021-09-08 16:23:10|5.06|4.26|5.06|4.26|5.07|4.27|5.06|4.26|0
1631118200000|2021-09-08 16:23:20|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631118210000|2021-09-08 16:23:30|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1631118220000|2021-09-08 16:23:40|5.03|4.23|5.03|4.23|5.04|4.24|5.03|4.23|0
1631118230000|2021-09-08 16:23:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631118240000|2021-09-08 16:24:00|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631118250000|2021-09-08 16:24:10|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631118270000|2021-09-08 16:24:30|4.97|4.17|4.98|4.18|4.98|4.18|4.95|4.15|0
1631118280000|2021-09-08 16:24:40|5|4.2|5|4.2|5|4.2|4.98|4.18|0
1631118290000|2021-09-08 16:24:50|5.01|4.21|4.94|4.14|5.01|4.21|4.94|4.14|0
1631118300000|2021-09-08 16:25:00|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631118310000|2021-09-08 16:25:10|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631118320000|2021-09-08 16:25:20|4.95|4.15|4.95|4.15|4.97|4.17|4.95|4.15|0
1631118330000|2021-09-08 16:25:30|4.94|4.14|4.9|4.1|4.94|4.14|4.9|4.1|0
1631118340000|2021-09-08 16:25:40|4.88|4.08|4.88|4.08|4.88|4.08|4.87|4.07|0
1631118350000|2021-09-08 16:25:50|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631118360000|2021-09-08 16:26:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631118370000|2021-09-08 16:26:10|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631118380000|2021-09-08 16:26:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631118390000|2021-09-08 16:26:30|5|4.2|5|4.2|5|4.2|4.95|4.15|0
1631118400000|2021-09-08 16:26:40|5.01|4.21|5.01|4.21|5.01|4.21|5|4.2|0
1631118410000|2021-09-08 16:26:50|5|4.2|4.98|4.18|5.01|4.21|4.98|4.18|0
1631118420000|2021-09-08 16:27:00|5.01|4.21|4.98|4.18|5.01|4.21|4.97|4.17|0
1631118430000|2021-09-08 16:27:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1631118440000|2021-09-08 16:27:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631118450000|2021-09-08 16:27:30|4.99|4.19|4.98|4.18|4.99|4.19|4.97|4.17|0
1631118460000|2021-09-08 16:27:40|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631118470000|2021-09-08 16:27:50|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631118480000|2021-09-08 16:28:00|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631118490000|2021-09-08 16:28:10|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631118500000|2021-09-08 16:28:20|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631118510000|2021-09-08 16:28:30|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631118540000|2021-09-08 16:29:00|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631118550000|2021-09-08 16:29:10|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631118570000|2021-09-08 16:29:30|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631118580000|2021-09-08 16:29:40|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631118590000|2021-09-08 16:29:50|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1631118600000|2021-09-08 16:30:00|4.91|4.11|4.92|4.12|4.92|4.12|4.91|4.11|0
1631118610000|2021-09-08 16:30:10|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631118620000|2021-09-08 16:30:20|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631118630000|2021-09-08 16:30:30|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631118640000|2021-09-08 16:30:40|4.92|4.12|4.95|4.15|4.95|4.15|4.92|4.12|0
1631118650000|2021-09-08 16:30:50|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631118660000|2021-09-08 16:31:00|4.95|4.15|4.96|4.16|4.97|4.17|4.95|4.15|0
1631118670000|2021-09-08 16:31:10|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631118690000|2021-09-08 16:31:30|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631118700000|2021-09-08 16:31:40|4.92|4.12|4.95|4.15|4.95|4.15|4.92|4.12|0
1631118710000|2021-09-08 16:31:50|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631118720000|2021-09-08 16:32:00|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631118730000|2021-09-08 16:32:10|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631118740000|2021-09-08 16:32:20|4.96|4.16|4.95|4.15|4.98|4.18|4.95|4.15|0
1631118750000|2021-09-08 16:32:30|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631118760000|2021-09-08 16:32:40|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631118770000|2021-09-08 16:32:50|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631118780000|2021-09-08 16:33:00|4.98|4.18|4.95|4.15|4.98|4.18|4.93|4.13|0
1631118790000|2021-09-08 16:33:10|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631118800000|2021-09-08 16:33:20|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631118810000|2021-09-08 16:33:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631118830000|2021-09-08 16:33:50|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631118840000|2021-09-08 16:34:00|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631118850000|2021-09-08 16:34:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631118860000|2021-09-08 16:34:20|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631118870000|2021-09-08 16:34:30|4.95|4.15|4.96|4.16|4.96|4.16|4.93|4.13|0
1631118890000|2021-09-08 16:34:50|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631118900000|2021-09-08 16:35:00|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631118910000|2021-09-08 16:35:10|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1631118920000|2021-09-08 16:35:20|4.95|4.15|4.95|4.15|4.95|4.15|4.93|4.13|0
1631118930000|2021-09-08 16:35:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631118950000|2021-09-08 16:35:50|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631118960000|2021-09-08 16:36:00|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631118970000|2021-09-08 16:36:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631118980000|2021-09-08 16:36:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631118990000|2021-09-08 16:36:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631119010000|2021-09-08 16:36:50|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631119020000|2021-09-08 16:37:00|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631119030000|2021-09-08 16:37:10|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1631119040000|2021-09-08 16:37:20|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631119050000|2021-09-08 16:37:30|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631119060000|2021-09-08 16:37:40|5.08|4.28|5.08|4.28|5.08|4.28|5.07|4.27|0
1631119090000|2021-09-08 16:38:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631119100000|2021-09-08 16:38:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631119110000|2021-09-08 16:38:30|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1631119120000|2021-09-08 16:38:40|5.14|4.34|5.13|4.33|5.14|4.34|5.11|4.31|0
1631119130000|2021-09-08 16:38:50|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1631119140000|2021-09-08 16:39:00|5.09|4.29|5.09|4.29|5.11|4.31|5.09|4.29|0
1631119150000|2021-09-08 16:39:10|5.11|4.31|5.09|4.29|5.13|4.33|5.09|4.29|0
1631119160000|2021-09-08 16:39:20|5.11|4.31|5.11|4.31|5.13|4.33|5.11|4.31|0
1631119180000|2021-09-08 16:39:40|5.13|4.33|5.13|4.33|5.14|4.34|5.13|4.33|0
1631119190000|2021-09-08 16:39:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631119200000|2021-09-08 16:40:00|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631119210000|2021-09-08 16:40:10|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631119230000|2021-09-08 16:40:30|5.06|4.26|5.06|4.26|5.08|4.28|5.06|4.26|0
1631119250000|2021-09-08 16:40:50|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1631119260000|2021-09-08 16:41:00|5.09|4.29|5.05|4.25|5.09|4.29|5.05|4.25|0
1631119270000|2021-09-08 16:41:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631119280000|2021-09-08 16:41:20|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1631119290000|2021-09-08 16:41:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631119300000|2021-09-08 16:41:40|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631119310000|2021-09-08 16:41:50|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1631119320000|2021-09-08 16:42:00|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631119330000|2021-09-08 16:42:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631119340000|2021-09-08 16:42:20|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631119350000|2021-09-08 16:42:30|5|4.2|5.05|4.25|5.05|4.25|5|4.2|0
1631119360000|2021-09-08 16:42:40|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631119370000|2021-09-08 16:42:50|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631119380000|2021-09-08 16:43:00|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1631119390000|2021-09-08 16:43:10|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631119400000|2021-09-08 16:43:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631119420000|2021-09-08 16:43:40|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631119450000|2021-09-08 16:44:10|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631119460000|2021-09-08 16:44:20|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631119470000|2021-09-08 16:44:30|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631119490000|2021-09-08 16:44:50|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1631119500000|2021-09-08 16:45:00|5.11|4.31|5.11|4.31|5.12|4.32|5.11|4.31|0
1631119510000|2021-09-08 16:45:10|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1631119520000|2021-09-08 16:45:20|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631119530000|2021-09-08 16:45:30|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631119550000|2021-09-08 16:45:50|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631119560000|2021-09-08 16:46:00|5.17|4.37|5.17|4.37|5.18|4.38|5.17|4.37|0
1631119570000|2021-09-08 16:46:10|5.18|4.38|5.18|4.38|5.2|4.4|5.18|4.38|0
1631119580000|2021-09-08 16:46:20|5.2|4.4|5.2|4.4|5.2|4.4|5.18|4.38|0
1631119590000|2021-09-08 16:46:30|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631119600000|2021-09-08 16:46:40|5.23|4.43|5.23|4.43|5.23|4.43|5.21|4.41|0
1631119610000|2021-09-08 16:46:50|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631119620000|2021-09-08 16:47:00|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631119630000|2021-09-08 16:47:10|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1631119640000|2021-09-08 16:47:20|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631119650000|2021-09-08 16:47:30|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1631119660000|2021-09-08 16:47:40|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631119670000|2021-09-08 16:47:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631119680000|2021-09-08 16:48:00|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631119710000|2021-09-08 16:48:30|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631119720000|2021-09-08 16:48:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631119740000|2021-09-08 16:49:00|5.2|4.4|5.13|4.33|5.2|4.4|5.13|4.33|0
1631119750000|2021-09-08 16:49:10|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631119760000|2021-09-08 16:49:20|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631119770000|2021-09-08 16:49:30|5.1|4.3|5.09|4.29|5.1|4.3|5.07|4.27|0
1631119780000|2021-09-08 16:49:40|5.07|4.27|5.1|4.3|5.1|4.3|5.07|4.27|0
1631119790000|2021-09-08 16:49:50|5.12|4.32|5.12|4.32|5.12|4.32|5.1|4.3|0
1631119800000|2021-09-08 16:50:00|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631119810000|2021-09-08 16:50:10|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631119820000|2021-09-08 16:50:20|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1631119830000|2021-09-08 16:50:30|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631119840000|2021-09-08 16:50:40|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631119850000|2021-09-08 16:50:50|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631119860000|2021-09-08 16:51:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631119870000|2021-09-08 16:51:10|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631119880000|2021-09-08 16:51:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631119890000|2021-09-08 16:51:30|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631119900000|2021-09-08 16:51:40|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631119910000|2021-09-08 16:51:50|5.12|4.32|5.11|4.31|5.12|4.32|5.1|4.3|0
1631119920000|2021-09-08 16:52:00|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631119930000|2021-09-08 16:52:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631119940000|2021-09-08 16:52:20|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631119950000|2021-09-08 16:52:30|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631119960000|2021-09-08 16:52:40|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631119970000|2021-09-08 16:52:50|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631119980000|2021-09-08 16:53:00|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631119990000|2021-09-08 16:53:10|5.11|4.31|5.1|4.3|5.11|4.31|5.1|4.3|0
1631120000000|2021-09-08 16:53:20|5.11|4.31|5.07|4.27|5.11|4.31|5.07|4.27|0
1631120010000|2021-09-08 16:53:30|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631120020000|2021-09-08 16:53:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631120030000|2021-09-08 16:53:50|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1631120040000|2021-09-08 16:54:00|5.1|4.3|5.11|4.31|5.11|4.31|5.08|4.28|0
1631120050000|2021-09-08 16:54:10|5.1|4.3|5.08|4.28|5.11|4.31|5.08|4.28|0
1631120070000|2021-09-08 16:54:30|5.1|4.3|5.08|4.28|5.11|4.31|5.08|4.28|0
1631120080000|2021-09-08 16:54:40|5.1|4.3|5.13|4.33|5.13|4.33|5.1|4.3|0
1631120090000|2021-09-08 16:54:50|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631120100000|2021-09-08 16:55:00|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631120110000|2021-09-08 16:55:10|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1631120120000|2021-09-08 16:55:20|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631120130000|2021-09-08 16:55:30|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631120140000|2021-09-08 16:55:40|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1631120150000|2021-09-08 16:55:50|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631120160000|2021-09-08 16:56:00|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631120170000|2021-09-08 16:56:10|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631120180000|2021-09-08 16:56:20|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631120190000|2021-09-08 16:56:30|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1631120200000|2021-09-08 16:56:40|5.14|4.34|5.19|4.39|5.19|4.39|5.14|4.34|0
1631120210000|2021-09-08 16:56:50|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1631120220000|2021-09-08 16:57:00|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631120230000|2021-09-08 16:57:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631120240000|2021-09-08 16:57:20|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631120270000|2021-09-08 16:57:50|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631120280000|2021-09-08 16:58:00|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631120290000|2021-09-08 16:58:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631120300000|2021-09-08 16:58:20|5.17|4.37|5.17|4.37|5.17|4.37|5.16|4.36|0
1631120310000|2021-09-08 16:58:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631120330000|2021-09-08 16:58:50|5.17|4.37|5.17|4.37|5.19|4.39|5.17|4.37|0
1631120340000|2021-09-08 16:59:00|5.19|4.39|5.19|4.39|5.19|4.39|5.17|4.37|0
1631120350000|2021-09-08 16:59:10|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631120360000|2021-09-08 16:59:20|5.17|4.37|5.19|4.39|5.19|4.39|5.16|4.36|0
1631120370000|2021-09-08 16:59:30|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631120380000|2021-09-08 16:59:40|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631120390000|2021-09-08 16:59:50|5.2|4.4|5.2|4.4|5.2|4.4|5.19|4.39|0
1631120400000|2021-09-08 17:00:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631120410000|2021-09-08 17:00:10|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631120420000|2021-09-08 17:00:20|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631120430000|2021-09-08 17:00:30|5.17|4.37|5.17|4.37|5.19|4.39|5.17|4.37|0
1631120440000|2021-09-08 17:00:40|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631120450000|2021-09-08 17:00:50|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631120460000|2021-09-08 17:01:00|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631120470000|2021-09-08 17:01:10|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1631120480000|2021-09-08 17:01:20|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631120490000|2021-09-08 17:01:30|5.15|4.35|5.15|4.35|5.17|4.37|5.15|4.35|0
1631120500000|2021-09-08 17:01:40|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631120510000|2021-09-08 17:01:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631120520000|2021-09-08 17:02:00|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631120530000|2021-09-08 17:02:10|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631120540000|2021-09-08 17:02:20|5.17|4.37|5.12|4.32|5.17|4.37|5.12|4.32|0
1631120550000|2021-09-08 17:02:30|5.14|4.34|5.2|4.4|5.2|4.4|5.14|4.34|0
1631120570000|2021-09-08 17:02:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631120580000|2021-09-08 17:03:00|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631120590000|2021-09-08 17:03:10|5.2|4.4|5.15|4.35|5.2|4.4|5.15|4.35|0
1631120600000|2021-09-08 17:03:20|5.17|4.37|5.14|4.34|5.17|4.37|5.14|4.34|0
1631120610000|2021-09-08 17:03:30|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631120620000|2021-09-08 17:03:40|5.17|4.37|5.2|4.4|5.2|4.4|5.17|4.37|0
1631120630000|2021-09-08 17:03:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631120640000|2021-09-08 17:04:00|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631120650000|2021-09-08 17:04:10|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631120660000|2021-09-08 17:04:20|5.23|4.43|5.18|4.38|5.23|4.43|5.18|4.38|0
1631120670000|2021-09-08 17:04:30|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631120680000|2021-09-08 17:04:40|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631120690000|2021-09-08 17:04:50|5.15|4.35|5.15|4.35|5.15|4.35|5.14|4.34|0
1631120700000|2021-09-08 17:05:00|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631120710000|2021-09-08 17:05:10|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631120720000|2021-09-08 17:05:20|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631120730000|2021-09-08 17:05:30|5.09|4.29|5.1|4.3|5.1|4.3|5.09|4.29|0
1631120740000|2021-09-08 17:05:40|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1631120750000|2021-09-08 17:05:50|5.15|4.35|5.15|4.35|5.15|4.35|5.14|4.34|0
1631120760000|2021-09-08 17:06:00|5.17|4.37|5.12|4.32|5.17|4.37|5.12|4.32|0
1631120770000|2021-09-08 17:06:10|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1631120790000|2021-09-08 17:06:30|5.15|4.35|5.09|4.29|5.15|4.35|5.09|4.29|0
1631120800000|2021-09-08 17:06:40|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631120820000|2021-09-08 17:07:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631120830000|2021-09-08 17:07:10|5.03|4.23|4.98|4.18|5.03|4.23|4.98|4.18|0
1631120840000|2021-09-08 17:07:20|5|4.2|5|4.2|5.01|4.21|5|4.2|0
1631120850000|2021-09-08 17:07:30|4.98|4.18|5|4.2|5.01|4.21|4.98|4.18|0
1631120860000|2021-09-08 17:07:40|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631120870000|2021-09-08 17:07:50|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631120880000|2021-09-08 17:08:00|4.98|4.18|5.04|4.24|5.04|4.24|4.98|4.18|0
1631120890000|2021-09-08 17:08:10|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631120900000|2021-09-08 17:08:20|5.07|4.27|5.09|4.29|5.1|4.3|5.07|4.27|0
1631120910000|2021-09-08 17:08:30|5.1|4.3|5.1|4.3|5.1|4.3|5.09|4.29|0
1631120920000|2021-09-08 17:08:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631120930000|2021-09-08 17:08:50|5.13|4.33|5.18|4.38|5.18|4.38|5.13|4.33|0
1631120940000|2021-09-08 17:09:00|5.16|4.36|5.19|4.39|5.21|4.41|5.16|4.36|0
1631120950000|2021-09-08 17:09:10|5.18|4.38|5.18|4.38|5.18|4.38|5.16|4.36|0
1631120960000|2021-09-08 17:09:20|5.16|4.36|5.21|4.41|5.21|4.41|5.16|4.36|0
1631120970000|2021-09-08 17:09:30|5.22|4.42|5.24|4.44|5.24|4.44|5.21|4.41|0
1631120980000|2021-09-08 17:09:40|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631120990000|2021-09-08 17:09:50|5.27|4.47|5.27|4.47|5.27|4.47|5.26|4.46|0
1631121000000|2021-09-08 17:10:00|5.26|4.46|5.26|4.46|5.27|4.47|5.26|4.46|0
1631121010000|2021-09-08 17:10:10|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631121020000|2021-09-08 17:10:20|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121030000|2021-09-08 17:10:30|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631121040000|2021-09-08 17:10:40|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631121050000|2021-09-08 17:10:50|5.29|4.49|5.29|4.49|5.29|4.49|5.27|4.47|0
1631121060000|2021-09-08 17:11:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121070000|2021-09-08 17:11:10|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631121080000|2021-09-08 17:11:20|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631121090000|2021-09-08 17:11:30|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631121120000|2021-09-08 17:12:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121130000|2021-09-08 17:12:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631121140000|2021-09-08 17:12:20|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631121160000|2021-09-08 17:12:40|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631121180000|2021-09-08 17:13:00|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1631121220000|2021-09-08 17:13:40|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631121230000|2021-09-08 17:13:50|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631121240000|2021-09-08 17:14:00|5.27|4.47|5.27|4.47|5.27|4.47|5.25|4.45|0
1631121250000|2021-09-08 17:14:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631121270000|2021-09-08 17:14:30|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631121280000|2021-09-08 17:14:40|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121290000|2021-09-08 17:14:50|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631121300000|2021-09-08 17:15:00|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121320000|2021-09-08 17:15:20|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631121330000|2021-09-08 17:15:30|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631121340000|2021-09-08 17:15:40|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631121350000|2021-09-08 17:15:50|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631121360000|2021-09-08 17:16:00|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631121380000|2021-09-08 17:16:20|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1631121390000|2021-09-08 17:16:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121400000|2021-09-08 17:16:40|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631121410000|2021-09-08 17:16:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121420000|2021-09-08 17:17:00|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631121430000|2021-09-08 17:17:10|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631121440000|2021-09-08 17:17:20|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631121450000|2021-09-08 17:17:30|5.28|4.48|5.28|4.48|5.3|4.5|5.28|4.48|0
1631121460000|2021-09-08 17:17:40|5.27|4.47|5.25|4.45|5.28|4.48|5.25|4.45|0
1631121470000|2021-09-08 17:17:50|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631121480000|2021-09-08 17:18:00|5.23|4.43|5.26|4.46|5.26|4.46|5.23|4.43|0
1631121490000|2021-09-08 17:18:10|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631121500000|2021-09-08 17:18:20|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1631121510000|2021-09-08 17:18:30|5.22|4.42|5.22|4.42|5.22|4.42|5.2|4.4|0
1631121520000|2021-09-08 17:18:40|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631121530000|2021-09-08 17:18:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631121540000|2021-09-08 17:19:00|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631121550000|2021-09-08 17:19:10|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1631121570000|2021-09-08 17:19:30|5.15|4.35|5.14|4.34|5.15|4.35|5.14|4.34|0
1631121580000|2021-09-08 17:19:40|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631121600000|2021-09-08 17:20:00|5.11|4.31|5.11|4.31|5.12|4.32|5.11|4.31|0
1631121610000|2021-09-08 17:20:10|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1631121620000|2021-09-08 17:20:20|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631121630000|2021-09-08 17:20:30|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631121640000|2021-09-08 17:20:40|5.18|4.38|5.08|4.28|5.18|4.38|5.08|4.28|0
1631121650000|2021-09-08 17:20:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631121660000|2021-09-08 17:21:00|5.08|4.28|5.12|4.32|5.12|4.32|5.08|4.28|0
1631121670000|2021-09-08 17:21:10|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631121680000|2021-09-08 17:21:20|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631121690000|2021-09-08 17:21:30|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631121700000|2021-09-08 17:21:40|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631121710000|2021-09-08 17:21:50|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121720000|2021-09-08 17:22:00|5.21|4.41|5.18|4.38|5.23|4.43|5.18|4.38|0
1631121730000|2021-09-08 17:22:10|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121740000|2021-09-08 17:22:20|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631121750000|2021-09-08 17:22:30|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121760000|2021-09-08 17:22:40|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631121770000|2021-09-08 17:22:50|5.2|4.4|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121780000|2021-09-08 17:23:00|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121790000|2021-09-08 17:23:10|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121800000|2021-09-08 17:23:20|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631121810000|2021-09-08 17:23:30|5.23|4.43|5.2|4.4|5.23|4.43|5.2|4.4|0
1631121820000|2021-09-08 17:23:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631121830000|2021-09-08 17:23:50|5.2|4.4|5.17|4.37|5.2|4.4|5.17|4.37|0
1631121840000|2021-09-08 17:24:00|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631121850000|2021-09-08 17:24:10|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631121860000|2021-09-08 17:24:20|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631121870000|2021-09-08 17:24:30|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631121880000|2021-09-08 17:24:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631121890000|2021-09-08 17:24:50|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631121900000|2021-09-08 17:25:00|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631121910000|2021-09-08 17:25:10|5.16|4.36|5.16|4.36|5.18|4.38|5.16|4.36|0
1631121920000|2021-09-08 17:25:20|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631121930000|2021-09-08 17:25:30|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631121940000|2021-09-08 17:25:40|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1631121950000|2021-09-08 17:25:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631121960000|2021-09-08 17:26:00|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1631121970000|2021-09-08 17:26:10|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631121980000|2021-09-08 17:26:20|5.09|4.29|5.07|4.27|5.1|4.3|5.07|4.27|0
1631121990000|2021-09-08 17:26:30|5.09|4.29|5.12|4.32|5.12|4.32|5.09|4.29|0
1631122000000|2021-09-08 17:26:40|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631122010000|2021-09-08 17:26:50|5.1|4.3|5.1|4.3|5.12|4.32|5.1|4.3|0
1631122020000|2021-09-08 17:27:00|5.09|4.29|5.12|4.32|5.12|4.32|5.09|4.29|0
1631122060000|2021-09-08 17:27:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631122070000|2021-09-08 17:27:50|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1631122080000|2021-09-08 17:28:00|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1631122090000|2021-09-08 17:28:10|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631122100000|2021-09-08 17:28:20|5.05|4.25|5.05|4.25|5.05|4.25|5.04|4.24|0
1631122110000|2021-09-08 17:28:30|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1631122130000|2021-09-08 17:28:50|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631122140000|2021-09-08 17:29:00|5.05|4.25|5.05|4.25|5.07|4.27|5.05|4.25|0
1631122150000|2021-09-08 17:29:10|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631122160000|2021-09-08 17:29:20|5.07|4.27|5.01|4.21|5.07|4.27|5.01|4.21|0
1631122170000|2021-09-08 17:29:30|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631122180000|2021-09-08 17:29:40|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631122200000|2021-09-08 17:30:00|4.98|4.18|4.96|4.16|4.99|4.19|4.96|4.16|0
1631122210000|2021-09-08 17:30:10|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631122220000|2021-09-08 17:30:20|4.98|4.18|4.98|4.18|4.98|4.18|4.96|4.16|0
1631122230000|2021-09-08 17:30:30|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631122240000|2021-09-08 17:30:40|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631122250000|2021-09-08 17:30:50|5.01|4.21|5.01|4.21|5.02|4.22|5.01|4.21|0
1631122260000|2021-09-08 17:31:00|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1631122280000|2021-09-08 17:31:20|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631122290000|2021-09-08 17:31:30|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631122300000|2021-09-08 17:31:40|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631122310000|2021-09-08 17:31:50|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631122320000|2021-09-08 17:32:00|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631122330000|2021-09-08 17:32:10|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631122340000|2021-09-08 17:32:20|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631122350000|2021-09-08 17:32:30|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631122360000|2021-09-08 17:32:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631122370000|2021-09-08 17:32:50|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631122380000|2021-09-08 17:33:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631122390000|2021-09-08 17:33:10|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631122400000|2021-09-08 17:33:20|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631122420000|2021-09-08 17:33:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631122430000|2021-09-08 17:33:50|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631122440000|2021-09-08 17:34:00|4.96|4.16|4.97|4.17|4.97|4.17|4.96|4.16|0
1631122450000|2021-09-08 17:34:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631122460000|2021-09-08 17:34:20|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1631122470000|2021-09-08 17:34:30|5|4.2|5|4.2|5|4.2|5|4.2|0
1631122480000|2021-09-08 17:34:40|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631122490000|2021-09-08 17:34:50|5|4.2|5.05|4.25|5.05|4.25|5|4.2|0
1631122500000|2021-09-08 17:35:00|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1631122510000|2021-09-08 17:35:10|5.02|4.22|5.05|4.25|5.05|4.25|5.02|4.22|0
1631122520000|2021-09-08 17:35:20|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631122530000|2021-09-08 17:35:30|5.05|4.25|5.05|4.25|5.06|4.26|5.05|4.25|0
1631122540000|2021-09-08 17:35:40|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631122560000|2021-09-08 17:36:00|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631122570000|2021-09-08 17:36:10|5.06|4.26|5.05|4.25|5.06|4.26|5.05|4.25|0
1631122580000|2021-09-08 17:36:20|5.03|4.23|5.08|4.28|5.08|4.28|5.03|4.23|0
1631122610000|2021-09-08 17:36:50|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631122640000|2021-09-08 17:37:20|5.06|4.26|5.12|4.32|5.12|4.32|5.06|4.26|0
1631122650000|2021-09-08 17:37:30|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631122660000|2021-09-08 17:37:40|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631122680000|2021-09-08 17:38:00|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631122690000|2021-09-08 17:38:10|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631122700000|2021-09-08 17:38:20|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1631122710000|2021-09-08 17:38:30|5.06|4.26|5.06|4.26|5.06|4.26|5.05|4.25|0
1631122720000|2021-09-08 17:38:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631122730000|2021-09-08 17:38:50|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631122740000|2021-09-08 17:39:00|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1631122750000|2021-09-08 17:39:10|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631122760000|2021-09-08 17:39:20|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631122770000|2021-09-08 17:39:30|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631122780000|2021-09-08 17:39:40|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1631122800000|2021-09-08 17:40:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631122810000|2021-09-08 17:40:10|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631122830000|2021-09-08 17:40:30|5|4.2|5|4.2|5.01|4.21|5|4.2|0
1631122840000|2021-09-08 17:40:40|4.98|4.18|4.98|4.18|5|4.2|4.98|4.18|0
1631122850000|2021-09-08 17:40:50|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631122860000|2021-09-08 17:41:00|5|4.2|5|4.2|5|4.2|4.98|4.18|0
1631122870000|2021-09-08 17:41:10|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631122880000|2021-09-08 17:41:20|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631122890000|2021-09-08 17:41:30|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631122900000|2021-09-08 17:41:40|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631122910000|2021-09-08 17:41:50|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631122920000|2021-09-08 17:42:00|4.91|4.11|4.94|4.14|4.94|4.14|4.91|4.11|0
1631122930000|2021-09-08 17:42:10|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631122940000|2021-09-08 17:42:20|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631122950000|2021-09-08 17:42:30|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631122980000|2021-09-08 17:43:00|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631123000000|2021-09-08 17:43:20|4.95|4.15|4.95|4.15|4.97|4.17|4.95|4.15|0
1631123010000|2021-09-08 17:43:30|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631123020000|2021-09-08 17:43:40|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631123030000|2021-09-08 17:43:50|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1631123040000|2021-09-08 17:44:00|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631123050000|2021-09-08 17:44:10|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631123060000|2021-09-08 17:44:20|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631123080000|2021-09-08 17:44:40|4.91|4.11|4.91|4.11|4.92|4.12|4.91|4.11|0
1631123090000|2021-09-08 17:44:50|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631123100000|2021-09-08 17:45:00|4.89|4.09|4.93|4.13|4.93|4.13|4.89|4.09|0
1631123110000|2021-09-08 17:45:10|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1631123120000|2021-09-08 17:45:20|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631123130000|2021-09-08 17:45:30|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631123140000|2021-09-08 17:45:40|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631123150000|2021-09-08 17:45:50|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631123160000|2021-09-08 17:46:00|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631123170000|2021-09-08 17:46:10|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631123180000|2021-09-08 17:46:20|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631123190000|2021-09-08 17:46:30|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631123200000|2021-09-08 17:46:40|4.9|4.1|5.35|4.55|5.35|4.55|4.9|4.1|0
1631123210000|2021-09-08 17:46:50|4.92|4.12|4.95|4.15|4.95|4.15|4.92|4.12|0
1631123220000|2021-09-08 17:47:00|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631123240000|2021-09-08 17:47:20|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631123250000|2021-09-08 17:47:30|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631123260000|2021-09-08 17:47:40|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631123280000|2021-09-08 17:48:00|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631123290000|2021-09-08 17:48:10|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631123300000|2021-09-08 17:48:20|4.67|3.87|4.67|3.87|4.67|3.87|4.66|3.86|0
1631123320000|2021-09-08 17:48:40|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631123330000|2021-09-08 17:48:50|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631123340000|2021-09-08 17:49:00|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631123360000|2021-09-08 17:49:20|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1631123370000|2021-09-08 17:49:30|4.7|3.9|4.7|3.9|4.72|3.92|4.7|3.9|0
1631123380000|2021-09-08 17:49:40|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631123400000|2021-09-08 17:50:00|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631123410000|2021-09-08 17:50:10|4.64|3.84|4.64|3.84|4.66|3.86|4.64|3.84|0
1631123420000|2021-09-08 17:50:20|4.63|3.83|4.64|3.84|4.64|3.84|4.63|3.83|0
1631123430000|2021-09-08 17:50:30|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631123440000|2021-09-08 17:50:40|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631123450000|2021-09-08 17:50:50|4.7|3.9|4.73|3.93|4.73|3.93|4.7|3.9|0
1631123460000|2021-09-08 17:51:00|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631123470000|2021-09-08 17:51:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631123480000|2021-09-08 17:51:20|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631123490000|2021-09-08 17:51:30|4.76|3.96|4.74|3.94|4.76|3.96|4.74|3.94|0
1631123500000|2021-09-08 17:51:40|4.73|3.93|4.74|3.94|4.76|3.96|4.73|3.93|0
1631123510000|2021-09-08 17:51:50|4.76|3.96|4.77|3.97|4.77|3.97|4.74|3.94|0
1631123520000|2021-09-08 17:52:00|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631123530000|2021-09-08 17:52:10|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631123540000|2021-09-08 17:52:20|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631123550000|2021-09-08 17:52:30|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631123560000|2021-09-08 17:52:40|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631123570000|2021-09-08 17:52:50|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631123580000|2021-09-08 17:53:00|4.77|3.97|4.8|4|4.8|4|4.77|3.97|0
1631123590000|2021-09-08 17:53:10|4.79|3.99|4.76|3.96|4.79|3.99|4.76|3.96|0
1631123600000|2021-09-08 17:53:20|4.77|3.97|4.74|3.94|4.77|3.97|4.74|3.94|0
1631123610000|2021-09-08 17:53:30|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631123620000|2021-09-08 17:53:40|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631123630000|2021-09-08 17:53:50|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631123640000|2021-09-08 17:54:00|4.73|3.93|4.71|3.91|4.73|3.93|4.71|3.91|0
1631123650000|2021-09-08 17:54:10|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631123660000|2021-09-08 17:54:20|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631123670000|2021-09-08 17:54:30|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631123680000|2021-09-08 17:54:40|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631123690000|2021-09-08 17:54:50|4.74|3.94|4.74|3.94|4.74|3.94|4.73|3.93|0
1631123700000|2021-09-08 17:55:00|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631123710000|2021-09-08 17:55:10|4.75|3.95|4.75|3.95|4.75|3.95|4.74|3.94|0
1631123720000|2021-09-08 17:55:20|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631123730000|2021-09-08 17:55:30|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631123740000|2021-09-08 17:55:40|4.75|3.95|4.75|3.95|4.75|3.95|4.74|3.94|0
1631123750000|2021-09-08 17:55:50|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631123760000|2021-09-08 17:56:00|4.78|3.98|4.75|3.95|4.78|3.98|4.75|3.95|0
1631123770000|2021-09-08 17:56:10|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631123780000|2021-09-08 17:56:20|4.75|3.95|4.75|3.95|4.77|3.97|4.75|3.95|0
1631123790000|2021-09-08 17:56:30|4.77|3.97|4.74|3.94|4.77|3.97|4.74|3.94|0
1631123800000|2021-09-08 17:56:40|4.75|3.95|4.74|3.94|4.75|3.95|4.74|3.94|0
1631123810000|2021-09-08 17:56:50|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631123820000|2021-09-08 17:57:00|4.77|3.97|4.77|3.97|4.77|3.97|4.75|3.95|0
1631123830000|2021-09-08 17:57:10|4.78|3.98|4.78|3.98|4.8|4|4.78|3.98|0
1631123840000|2021-09-08 17:57:20|4.8|4|4.8|4|4.8|4|4.8|4|0
1631123850000|2021-09-08 17:57:30|4.78|3.98|4.8|4|4.8|4|4.78|3.98|0
1631123870000|2021-09-08 17:57:50|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631123880000|2021-09-08 17:58:00|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1631123890000|2021-09-08 17:58:10|4.81|4.01|4.83|4.03|4.83|4.03|4.81|4.01|0
1631123900000|2021-09-08 17:58:20|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631123920000|2021-09-08 17:58:40|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631123930000|2021-09-08 17:58:50|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631123940000|2021-09-08 17:59:00|4.86|4.06|4.85|4.05|4.87|4.07|4.85|4.05|0
1631123950000|2021-09-08 17:59:10|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1631123960000|2021-09-08 17:59:20|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631123970000|2021-09-08 17:59:30|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1631123980000|2021-09-08 17:59:40|4.85|4.05|4.87|4.07|4.87|4.07|4.85|4.05|0
1631124010000|2021-09-08 18:00:10|4.85|4.05|4.85|4.05|4.87|4.07|4.85|4.05|0
1631124020000|2021-09-08 18:00:20|4.82|4.02|4.79|3.99|4.82|4.02|4.79|3.99|0
1631124030000|2021-09-08 18:00:30|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631124040000|2021-09-08 18:00:40|4.78|3.98|4.82|4.02|4.82|4.02|4.78|3.98|0
1631124050000|2021-09-08 18:00:50|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631124060000|2021-09-08 18:01:00|4.79|3.99|4.76|3.96|4.79|3.99|4.76|3.96|0
1631124070000|2021-09-08 18:01:10|4.78|3.98|4.75|3.95|4.78|3.98|4.75|3.95|0
1631124080000|2021-09-08 18:01:20|4.72|3.92|4.71|3.91|4.72|3.92|4.69|3.89|0
1631124090000|2021-09-08 18:01:30|4.74|3.94|4.75|3.95|4.75|3.95|4.72|3.92|0
1631124100000|2021-09-08 18:01:40|4.72|3.92|4.69|3.89|4.74|3.94|4.69|3.89|0
1631124110000|2021-09-08 18:01:50|4.65|3.85|4.62|3.82|4.65|3.85|4.61|3.81|0
1631124120000|2021-09-08 18:02:00|4.58|3.78|4.59|3.79|4.59|3.79|4.58|3.78|0
1631124130000|2021-09-08 18:02:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631124140000|2021-09-08 18:02:20|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631124150000|2021-09-08 18:02:30|4.56|3.76|4.65|3.85|4.65|3.85|4.56|3.76|0
1631124160000|2021-09-08 18:02:40|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631124170000|2021-09-08 18:02:50|4.68|3.88|4.73|3.93|4.73|3.93|4.66|3.86|0
1631124180000|2021-09-08 18:03:00|4.72|3.92|4.72|3.92|4.75|3.95|4.72|3.92|0
1631124190000|2021-09-08 18:03:10|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631124200000|2021-09-08 18:03:20|4.69|3.89|4.71|3.91|4.71|3.91|4.68|3.88|0
1631124210000|2021-09-08 18:03:30|4.69|3.89|4.59|3.79|4.69|3.89|4.59|3.79|0
1631124220000|2021-09-08 18:03:40|4.56|3.76|4.48|3.68|4.56|3.76|4.47|3.67|0
1631124230000|2021-09-08 18:03:50|4.49|3.69|4.51|3.71|4.52|3.72|4.49|3.69|0
1631124240000|2021-09-08 18:04:00|4.49|3.69|4.49|3.69|4.51|3.71|4.49|3.69|0
1631124250000|2021-09-08 18:04:10|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631124260000|2021-09-08 18:04:20|4.49|3.69|4.53|3.73|4.53|3.73|4.49|3.69|0
1631124270000|2021-09-08 18:04:30|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631124280000|2021-09-08 18:04:40|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631124290000|2021-09-08 18:04:50|4.58|3.78|4.58|3.78|4.59|3.79|4.58|3.78|0
1631124300000|2021-09-08 18:05:00|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631124310000|2021-09-08 18:05:10|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631124320000|2021-09-08 18:05:20|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1631124330000|2021-09-08 18:05:30|4.55|3.75|4.56|3.76|4.58|3.78|4.55|3.75|0
1631124340000|2021-09-08 18:05:40|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631124350000|2021-09-08 18:05:50|4.58|3.78|4.57|3.77|4.58|3.78|4.56|3.76|0
1631124360000|2021-09-08 18:06:00|4.6|3.8|4.56|3.76|4.6|3.8|4.56|3.76|0
1631124370000|2021-09-08 18:06:10|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631124380000|2021-09-08 18:06:20|4.6|3.8|4.62|3.82|4.62|3.82|4.6|3.8|0
1631124390000|2021-09-08 18:06:30|4.65|3.85|4.69|3.89|4.69|3.89|4.65|3.85|0
1631124400000|2021-09-08 18:06:40|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631124410000|2021-09-08 18:06:50|4.66|3.86|4.66|3.86|4.66|3.86|4.64|3.84|0
1631124420000|2021-09-08 18:07:00|4.64|3.84|4.69|3.89|4.69|3.89|4.64|3.84|0
1631124430000|2021-09-08 18:07:10|4.67|3.87|4.67|3.87|4.69|3.89|4.67|3.87|0
1631124440000|2021-09-08 18:07:20|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631124450000|2021-09-08 18:07:30|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631124460000|2021-09-08 18:07:40|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631124470000|2021-09-08 18:07:50|4.67|3.87|4.67|3.87|4.67|3.87|4.66|3.86|0
1631124480000|2021-09-08 18:08:00|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631124490000|2021-09-08 18:08:10|4.7|3.9|4.67|3.87|4.7|3.9|4.67|3.87|0
1631124500000|2021-09-08 18:08:20|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631124510000|2021-09-08 18:08:30|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1631124520000|2021-09-08 18:08:40|4.64|3.84|4.69|3.89|4.69|3.89|4.64|3.84|0
1631124530000|2021-09-08 18:08:50|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631124540000|2021-09-08 18:09:00|4.67|3.87|4.66|3.86|4.67|3.87|4.64|3.84|0
1631124550000|2021-09-08 18:09:10|4.67|3.87|4.67|3.87|4.67|3.87|4.66|3.86|0
1631124560000|2021-09-08 18:09:20|4.66|3.86|4.66|3.86|4.67|3.87|4.66|3.86|0
1631124570000|2021-09-08 18:09:30|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631124580000|2021-09-08 18:09:40|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631124590000|2021-09-08 18:09:50|4.66|3.86|4.63|3.83|4.66|3.86|4.63|3.83|0
1631124600000|2021-09-08 18:10:00|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631124610000|2021-09-08 18:10:10|4.63|3.83|4.59|3.79|4.63|3.83|4.59|3.79|0
1631124620000|2021-09-08 18:10:20|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631124630000|2021-09-08 18:10:30|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631124640000|2021-09-08 18:10:40|4.63|3.83|4.6|3.8|4.63|3.83|4.6|3.8|0
1631124650000|2021-09-08 18:10:50|4.59|3.79|4.6|3.8|4.6|3.8|4.59|3.79|0
1631124660000|2021-09-08 18:11:00|4.61|3.81|4.61|3.81|4.63|3.83|4.61|3.81|0
1631124670000|2021-09-08 18:11:10|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631124680000|2021-09-08 18:11:20|4.6|3.8|4.61|3.81|4.61|3.81|4.58|3.78|0
1631124690000|2021-09-08 18:11:30|4.6|3.8|4.6|3.8|4.61|3.81|4.6|3.8|0
1631124700000|2021-09-08 18:11:40|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631124710000|2021-09-08 18:11:50|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631124720000|2021-09-08 18:12:00|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631124730000|2021-09-08 18:12:10|4.56|3.76|4.56|3.76|4.57|3.77|4.56|3.76|0
1631124740000|2021-09-08 18:12:20|4.57|3.77|4.58|3.78|4.6|3.8|4.57|3.77|0
1631124750000|2021-09-08 18:12:30|4.59|3.79|4.58|3.78|4.6|3.8|4.58|3.78|0
1631124760000|2021-09-08 18:12:40|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631124770000|2021-09-08 18:12:50|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631124780000|2021-09-08 18:13:00|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631124800000|2021-09-08 18:13:20|4.54|3.74|4.54|3.74|4.54|3.74|4.53|3.73|0
1631124810000|2021-09-08 18:13:30|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631124820000|2021-09-08 18:13:40|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631124830000|2021-09-08 18:13:50|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631124840000|2021-09-08 18:14:00|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1631124850000|2021-09-08 18:14:10|4.54|3.74|4.53|3.73|4.54|3.74|4.5|3.7|0
1631124860000|2021-09-08 18:14:20|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631124870000|2021-09-08 18:14:30|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631124880000|2021-09-08 18:14:40|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631124890000|2021-09-08 18:14:50|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631124900000|2021-09-08 18:15:00|4.51|3.71|4.5|3.7|4.51|3.71|4.48|3.68|0
1631124910000|2021-09-08 18:15:10|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631124920000|2021-09-08 18:15:20|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631124930000|2021-09-08 18:15:30|4.6|3.8|4.6|3.8|4.6|3.8|4.58|3.78|0
1631124940000|2021-09-08 18:15:40|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631124950000|2021-09-08 18:15:50|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631124960000|2021-09-08 18:16:00|4.61|3.81|4.61|3.81|4.64|3.84|4.61|3.81|0
1631124970000|2021-09-08 18:16:10|4.6|3.8|4.62|3.82|4.62|3.82|4.6|3.8|0
1631124980000|2021-09-08 18:16:20|4.6|3.8|4.59|3.79|4.61|3.81|4.59|3.79|0
1631124990000|2021-09-08 18:16:30|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631125000000|2021-09-08 18:16:40|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631125020000|2021-09-08 18:17:00|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631125030000|2021-09-08 18:17:10|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631125040000|2021-09-08 18:17:20|4.64|3.84|4.67|3.87|4.67|3.87|4.64|3.84|0
1631125050000|2021-09-08 18:17:30|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631125060000|2021-09-08 18:17:40|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1631125070000|2021-09-08 18:17:50|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631125080000|2021-09-08 18:18:00|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631125090000|2021-09-08 18:18:10|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631125100000|2021-09-08 18:18:20|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631125110000|2021-09-08 18:18:30|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631125130000|2021-09-08 18:18:50|4.69|3.89|4.72|3.92|4.72|3.92|4.69|3.89|0
1631125140000|2021-09-08 18:19:00|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631125150000|2021-09-08 18:19:10|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631125170000|2021-09-08 18:19:30|4.74|3.94|4.71|3.91|4.74|3.94|4.71|3.91|0
1631125180000|2021-09-08 18:19:40|4.69|3.89|4.71|3.91|4.71|3.91|4.69|3.89|0
1631125190000|2021-09-08 18:19:50|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631125200000|2021-09-08 18:20:00|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631125210000|2021-09-08 18:20:10|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631125220000|2021-09-08 18:20:20|4.68|3.88|4.66|3.86|4.68|3.88|4.66|3.86|0
1631125230000|2021-09-08 18:20:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631125240000|2021-09-08 18:20:40|4.66|3.86|4.66|3.86|4.68|3.88|4.66|3.86|0
1631125250000|2021-09-08 18:20:50|4.68|3.88|4.66|3.86|4.68|3.88|4.66|3.86|0
1631125260000|2021-09-08 18:21:00|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631125270000|2021-09-08 18:21:10|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631125280000|2021-09-08 18:21:20|4.68|3.88|4.71|3.91|4.71|3.91|4.68|3.88|0
1631125290000|2021-09-08 18:21:30|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631125300000|2021-09-08 18:21:40|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631125310000|2021-09-08 18:21:50|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631125320000|2021-09-08 18:22:00|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631125330000|2021-09-08 18:22:10|4.73|3.93|4.7|3.9|4.73|3.93|4.7|3.9|0
1631125350000|2021-09-08 18:22:30|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631125360000|2021-09-08 18:22:40|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631125370000|2021-09-08 18:22:50|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1631125380000|2021-09-08 18:23:00|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631125390000|2021-09-08 18:23:10|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631125410000|2021-09-08 18:23:30|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631125420000|2021-09-08 18:23:40|4.7|3.9|4.7|3.9|4.7|3.9|4.69|3.89|0
1631125430000|2021-09-08 18:23:50|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631125440000|2021-09-08 18:24:00|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631125450000|2021-09-08 18:24:10|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631125460000|2021-09-08 18:24:20|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631125470000|2021-09-08 18:24:30|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631125480000|2021-09-08 18:24:40|4.75|3.95|4.75|3.95|4.75|3.95|4.73|3.93|0
1631125490000|2021-09-08 18:24:50|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631125500000|2021-09-08 18:25:00|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631125510000|2021-09-08 18:25:10|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631125520000|2021-09-08 18:25:20|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631125530000|2021-09-08 18:25:30|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631125540000|2021-09-08 18:25:40|4.76|3.96|4.72|3.92|4.76|3.96|4.72|3.92|0
1631125570000|2021-09-08 18:26:10|4.73|3.93|4.75|3.95|4.75|3.95|4.73|3.93|0
1631125580000|2021-09-08 18:26:20|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631125590000|2021-09-08 18:26:30|4.7|3.9|4.7|3.9|4.7|3.9|4.69|3.89|0
1631125610000|2021-09-08 18:26:50|4.69|3.89|4.69|3.89|4.7|3.9|4.69|3.89|0
1631125620000|2021-09-08 18:27:00|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631125630000|2021-09-08 18:27:10|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631125640000|2021-09-08 18:27:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631125650000|2021-09-08 18:27:30|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631125660000|2021-09-08 18:27:40|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631125670000|2021-09-08 18:27:50|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631125680000|2021-09-08 18:28:00|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631125690000|2021-09-08 18:28:10|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631125730000|2021-09-08 18:28:50|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631125740000|2021-09-08 18:29:00|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631125750000|2021-09-08 18:29:10|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631125760000|2021-09-08 18:29:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631125770000|2021-09-08 18:29:30|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1631125780000|2021-09-08 18:29:40|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631125800000|2021-09-08 18:30:00|4.61|3.81|4.66|3.86|4.66|3.86|4.61|3.81|0
1631125810000|2021-09-08 18:30:10|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631125820000|2021-09-08 18:30:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631125830000|2021-09-08 18:30:30|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631125840000|2021-09-08 18:30:40|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631125850000|2021-09-08 18:30:50|4.64|3.84|4.65|3.85|4.65|3.85|4.64|3.84|0
1631125860000|2021-09-08 18:31:00|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631125880000|2021-09-08 18:31:20|4.68|3.88|4.67|3.87|4.7|3.9|4.67|3.87|0
1631125890000|2021-09-08 18:31:30|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631125900000|2021-09-08 18:31:40|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631125920000|2021-09-08 18:32:00|4.7|3.9|4.68|3.88|4.7|3.9|4.67|3.87|0
1631125930000|2021-09-08 18:32:10|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631125940000|2021-09-08 18:32:20|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631125950000|2021-09-08 18:32:30|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631125960000|2021-09-08 18:32:40|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1631125970000|2021-09-08 18:32:50|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631125980000|2021-09-08 18:33:00|4.7|3.9|4.7|3.9|4.71|3.91|4.7|3.9|0
1631125990000|2021-09-08 18:33:10|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631126000000|2021-09-08 18:33:20|4.68|3.88|4.65|3.85|4.68|3.88|4.65|3.85|0
1631126010000|2021-09-08 18:33:30|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631126020000|2021-09-08 18:33:40|4.64|3.84|4.65|3.85|4.65|3.85|4.64|3.84|0
1631126030000|2021-09-08 18:33:50|4.64|3.84|4.64|3.84|4.65|3.85|4.64|3.84|0
1631126040000|2021-09-08 18:34:00|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631126050000|2021-09-08 18:34:10|4.62|3.82|4.6|3.8|4.62|3.82|4.6|3.8|0
1631126060000|2021-09-08 18:34:20|4.61|3.81|4.62|3.82|4.62|3.82|4.61|3.81|0
1631126070000|2021-09-08 18:34:30|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631126080000|2021-09-08 18:34:40|4.61|3.81|4.6|3.8|4.61|3.81|4.6|3.8|0
1631126090000|2021-09-08 18:34:50|4.59|3.79|4.59|3.79|4.59|3.79|4.58|3.78|0
1631126100000|2021-09-08 18:35:00|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631126120000|2021-09-08 18:35:20|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631126140000|2021-09-08 18:35:40|4.62|3.82|4.59|3.79|4.62|3.82|4.59|3.79|0
1631126150000|2021-09-08 18:35:50|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631126160000|2021-09-08 18:36:00|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631126170000|2021-09-08 18:36:10|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631126180000|2021-09-08 18:36:20|4.64|3.84|4.65|3.85|4.66|3.86|4.64|3.84|0
1631126190000|2021-09-08 18:36:30|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631126200000|2021-09-08 18:36:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631126220000|2021-09-08 18:37:00|4.64|3.84|4.65|3.85|4.65|3.85|4.64|3.84|0
1631126230000|2021-09-08 18:37:10|4.64|3.84|4.64|3.84|4.65|3.85|4.64|3.84|0
1631126240000|2021-09-08 18:37:20|4.66|3.86|4.68|3.88|4.68|3.88|4.66|3.86|0
1631126250000|2021-09-08 18:37:30|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631126260000|2021-09-08 18:37:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631126280000|2021-09-08 18:38:00|4.64|3.84|4.65|3.85|4.66|3.86|4.64|3.84|0
1631126290000|2021-09-08 18:38:10|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1631126320000|2021-09-08 18:38:40|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631126330000|2021-09-08 18:38:50|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631126340000|2021-09-08 18:39:00|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631126350000|2021-09-08 18:39:10|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126360000|2021-09-08 18:39:20|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631126370000|2021-09-08 18:39:30|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631126380000|2021-09-08 18:39:40|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126390000|2021-09-08 18:39:50|4.66|3.86|4.63|3.83|4.66|3.86|4.63|3.83|0
1631126400000|2021-09-08 18:40:00|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631126410000|2021-09-08 18:40:10|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631126420000|2021-09-08 18:40:20|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126430000|2021-09-08 18:40:30|4.69|3.89|4.69|3.89|4.69|3.89|4.68|3.88|0
1631126440000|2021-09-08 18:40:40|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126450000|2021-09-08 18:40:50|4.69|3.89|4.69|3.89|4.7|3.9|4.69|3.89|0
1631126470000|2021-09-08 18:41:10|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631126480000|2021-09-08 18:41:20|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631126490000|2021-09-08 18:41:30|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1631126500000|2021-09-08 18:41:40|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631126510000|2021-09-08 18:41:50|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631126530000|2021-09-08 18:42:10|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631126540000|2021-09-08 18:42:20|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631126550000|2021-09-08 18:42:30|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631126560000|2021-09-08 18:42:40|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631126570000|2021-09-08 18:42:50|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631126580000|2021-09-08 18:43:00|4.7|3.9|4.7|3.9|4.72|3.92|4.7|3.9|0
1631126590000|2021-09-08 18:43:10|4.72|3.92|4.67|3.87|4.72|3.92|4.67|3.87|0
1631126600000|2021-09-08 18:43:20|4.69|3.89|4.65|3.85|4.69|3.89|4.65|3.85|0
1631126610000|2021-09-08 18:43:30|4.62|3.82|4.6|3.8|4.63|3.83|4.6|3.8|0
1631126620000|2021-09-08 18:43:40|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631126630000|2021-09-08 18:43:50|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631126640000|2021-09-08 18:44:00|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1631126650000|2021-09-08 18:44:10|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631126670000|2021-09-08 18:44:30|4.6|3.8|4.57|3.77|4.6|3.8|4.57|3.77|0
1631126680000|2021-09-08 18:44:40|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631126690000|2021-09-08 18:44:50|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1631126700000|2021-09-08 18:45:00|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631126710000|2021-09-08 18:45:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631126720000|2021-09-08 18:45:20|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631126740000|2021-09-08 18:45:40|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631126750000|2021-09-08 18:45:50|4.59|3.79|4.61|3.81|4.61|3.81|4.59|3.79|0
1631126760000|2021-09-08 18:46:00|4.63|3.83|4.66|3.86|4.66|3.86|4.63|3.83|0
1631126770000|2021-09-08 18:46:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631126780000|2021-09-08 18:46:20|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631126800000|2021-09-08 18:46:40|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631126810000|2021-09-08 18:46:50|4.67|3.87|4.71|3.91|4.71|3.91|4.67|3.87|0
1631126820000|2021-09-08 18:47:00|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631126830000|2021-09-08 18:47:10|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631126840000|2021-09-08 18:47:20|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631126850000|2021-09-08 18:47:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126860000|2021-09-08 18:47:40|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631126900000|2021-09-08 18:48:20|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126910000|2021-09-08 18:48:30|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631126920000|2021-09-08 18:48:40|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631126930000|2021-09-08 18:48:50|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126940000|2021-09-08 18:49:00|4.67|3.87|4.67|3.87|4.67|3.87|4.64|3.84|0
1631126960000|2021-09-08 18:49:20|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631126970000|2021-09-08 18:49:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631126980000|2021-09-08 18:49:40|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1631126990000|2021-09-08 18:49:50|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631127000000|2021-09-08 18:50:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1631127010000|2021-09-08 18:50:10|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631127020000|2021-09-08 18:50:20|4.71|3.91|4.71|3.91|4.71|3.91|4.7|3.9|0
1631127030000|2021-09-08 18:50:30|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631127040000|2021-09-08 18:50:40|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631127050000|2021-09-08 18:50:50|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631127060000|2021-09-08 18:51:00|4.71|3.91|4.68|3.88|4.71|3.91|4.68|3.88|0
1631127080000|2021-09-08 18:51:20|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631127090000|2021-09-08 18:51:30|4.68|3.88|4.68|3.88|4.7|3.9|4.68|3.88|0
1631127100000|2021-09-08 18:51:40|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631127110000|2021-09-08 18:51:50|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631127120000|2021-09-08 18:52:00|4.68|3.88|4.65|3.85|4.68|3.88|4.65|3.85|0
1631127130000|2021-09-08 18:52:10|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631127140000|2021-09-08 18:52:20|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631127150000|2021-09-08 18:52:30|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631127160000|2021-09-08 18:52:40|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631127180000|2021-09-08 18:53:00|4.65|3.85|4.67|3.87|4.68|3.88|4.65|3.85|0
1631127190000|2021-09-08 18:53:10|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631127200000|2021-09-08 18:53:20|4.64|3.84|4.64|3.84|4.65|3.85|4.64|3.84|0
1631127210000|2021-09-08 18:53:30|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631127220000|2021-09-08 18:53:40|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631127230000|2021-09-08 18:53:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631127240000|2021-09-08 18:54:00|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631127250000|2021-09-08 18:54:10|4.67|3.87|4.65|3.85|4.68|3.88|4.65|3.85|0
1631127260000|2021-09-08 18:54:20|4.64|3.84|4.64|3.84|4.65|3.85|4.64|3.84|0
1631127270000|2021-09-08 18:54:30|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631127280000|2021-09-08 18:54:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631127310000|2021-09-08 18:55:10|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631127320000|2021-09-08 18:55:20|4.62|3.82|4.61|3.81|4.64|3.84|4.61|3.81|0
1631127330000|2021-09-08 18:55:30|4.59|3.79|4.61|3.81|4.61|3.81|4.59|3.79|0
1631127380000|2021-09-08 18:56:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631127390000|2021-09-08 18:56:30|4.58|3.78|4.58|3.78|4.59|3.79|4.58|3.78|0
1631127400000|2021-09-08 18:56:40|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631127410000|2021-09-08 18:56:50|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631127420000|2021-09-08 18:57:00|4.56|3.76|4.56|3.76|4.56|3.76|4.55|3.75|0
1631127430000|2021-09-08 18:57:10|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127440000|2021-09-08 18:57:20|4.56|3.76|4.56|3.76|4.56|3.76|4.55|3.75|0
1631127450000|2021-09-08 18:57:30|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127460000|2021-09-08 18:57:40|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631127490000|2021-09-08 18:58:10|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127500000|2021-09-08 18:58:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631127520000|2021-09-08 18:58:40|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631127540000|2021-09-08 18:59:00|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631127550000|2021-09-08 18:59:10|4.58|3.78|4.56|3.76|4.58|3.78|4.56|3.76|0
1631127580000|2021-09-08 18:59:40|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631127590000|2021-09-08 18:59:50|4.56|3.76|4.56|3.76|4.56|3.76|4.55|3.75|0
1631127600000|2021-09-08 19:00:00|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631127610000|2021-09-08 19:00:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631127620000|2021-09-08 19:00:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127630000|2021-09-08 19:00:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631127650000|2021-09-08 19:00:50|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631127660000|2021-09-08 19:01:00|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631127670000|2021-09-08 19:01:10|4.57|3.77|4.6|3.8|4.6|3.8|4.57|3.77|0
1631127680000|2021-09-08 19:01:20|4.59|3.79|4.6|3.8|4.6|3.8|4.59|3.79|0
1631127690000|2021-09-08 19:01:30|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631127700000|2021-09-08 19:01:40|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631127710000|2021-09-08 19:01:50|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631127720000|2021-09-08 19:02:00|4.6|3.8|4.56|3.76|4.6|3.8|4.56|3.76|0
1631127730000|2021-09-08 19:02:10|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631127740000|2021-09-08 19:02:20|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127750000|2021-09-08 19:02:30|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631127760000|2021-09-08 19:02:40|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631127770000|2021-09-08 19:02:50|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631127780000|2021-09-08 19:03:00|4.53|3.73|4.56|3.76|4.56|3.76|4.53|3.73|0
1631127800000|2021-09-08 19:03:20|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1631127810000|2021-09-08 19:03:30|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1631127830000|2021-09-08 19:03:50|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631127840000|2021-09-08 19:04:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631127850000|2021-09-08 19:04:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631127860000|2021-09-08 19:04:20|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631127870000|2021-09-08 19:04:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631127890000|2021-09-08 19:04:50|4.53|3.73|4.54|3.74|4.54|3.74|4.53|3.73|0
1631127900000|2021-09-08 19:05:00|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631127910000|2021-09-08 19:05:10|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631127920000|2021-09-08 19:05:20|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631127930000|2021-09-08 19:05:30|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631127940000|2021-09-08 19:05:40|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631127950000|2021-09-08 19:05:50|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631127960000|2021-09-08 19:06:00|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631127970000|2021-09-08 19:06:10|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631127980000|2021-09-08 19:06:20|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631127990000|2021-09-08 19:06:30|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631128010000|2021-09-08 19:06:50|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631128020000|2021-09-08 19:07:00|4.57|3.77|4.57|3.77|4.57|3.77|4.56|3.76|0
1631128030000|2021-09-08 19:07:10|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631128040000|2021-09-08 19:07:20|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631128050000|2021-09-08 19:07:30|4.53|3.73|4.53|3.73|4.53|3.73|4.51|3.71|0
1631128060000|2021-09-08 19:07:40|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631128070000|2021-09-08 19:07:50|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631128080000|2021-09-08 19:08:00|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631128090000|2021-09-08 19:08:10|4.51|3.71|4.51|3.71|4.51|3.71|4.5|3.7|0
1631128100000|2021-09-08 19:08:20|4.5|3.7|4.51|3.71|4.51|3.71|4.5|3.7|0
1631128110000|2021-09-08 19:08:30|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631128130000|2021-09-08 19:08:50|4.49|3.69|4.5|3.7|4.5|3.7|4.49|3.69|0
1631128150000|2021-09-08 19:09:10|4.48|3.68|4.5|3.7|4.5|3.7|4.48|3.68|0
1631128160000|2021-09-08 19:09:20|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128170000|2021-09-08 19:09:30|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631128180000|2021-09-08 19:09:40|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128190000|2021-09-08 19:09:50|4.49|3.69|4.5|3.7|4.5|3.7|4.49|3.69|0
1631128210000|2021-09-08 19:10:10|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631128220000|2021-09-08 19:10:20|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631128230000|2021-09-08 19:10:30|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128240000|2021-09-08 19:10:40|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631128260000|2021-09-08 19:11:00|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128270000|2021-09-08 19:11:10|4.5|3.7|4.5|3.7|4.5|3.7|4.48|3.68|0
1631128290000|2021-09-08 19:11:30|4.52|3.72|4.52|3.72|4.52|3.72|4.52|3.72|0
1631128300000|2021-09-08 19:11:40|4.5|3.7|4.5|3.7|4.51|3.71|4.5|3.7|0
1631128310000|2021-09-08 19:11:50|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128320000|2021-09-08 19:12:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631128330000|2021-09-08 19:12:10|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631128340000|2021-09-08 19:12:20|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631128350000|2021-09-08 19:12:30|4.47|3.67|4.45|3.65|4.47|3.67|4.45|3.65|0
1631128360000|2021-09-08 19:12:40|4.44|3.64|4.43|3.63|4.44|3.64|4.43|3.63|0
1631128390000|2021-09-08 19:13:10|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631128410000|2021-09-08 19:13:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631128420000|2021-09-08 19:13:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631128430000|2021-09-08 19:13:50|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631128440000|2021-09-08 19:14:00|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631128450000|2021-09-08 19:14:10|4.43|3.63|4.43|3.63|4.43|3.63|4.41|3.61|0
1631128470000|2021-09-08 19:14:30|4.41|3.61|4.17|3.37|4.41|3.61|4.17|3.37|0
1631128480000|2021-09-08 19:14:40|4.16|3.36|4.16|3.36|4.17|3.37|4.16|3.36|0
1631128490000|2021-09-08 19:14:50|4.17|3.37|4.17|3.37|4.17|3.37|4.16|3.36|0
1631128510000|2021-09-08 19:15:10|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1631128520000|2021-09-08 19:15:20|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631128530000|2021-09-08 19:15:30|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631128540000|2021-09-08 19:15:40|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631128550000|2021-09-08 19:15:50|4.17|3.37|4.16|3.36|4.17|3.37|4.14|3.34|0
1631128560000|2021-09-08 19:16:00|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631128570000|2021-09-08 19:16:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631128580000|2021-09-08 19:16:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631128590000|2021-09-08 19:16:30|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631128610000|2021-09-08 19:16:50|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631128620000|2021-09-08 19:17:00|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631128630000|2021-09-08 19:17:10|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631128640000|2021-09-08 19:17:20|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1631128650000|2021-09-08 19:17:30|4.18|3.38|4.2|3.4|4.2|3.4|4.18|3.38|0
1631128660000|2021-09-08 19:17:40|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631128670000|2021-09-08 19:17:50|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631128680000|2021-09-08 19:18:00|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1631128700000|2021-09-08 19:18:20|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631128710000|2021-09-08 19:18:30|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631128720000|2021-09-08 19:18:40|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631128740000|2021-09-08 19:19:00|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631128760000|2021-09-08 19:19:20|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631128770000|2021-09-08 19:19:30|4.19|3.39|4.21|3.41|4.21|3.41|4.19|3.39|0
1631128780000|2021-09-08 19:19:40|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631128800000|2021-09-08 19:20:00|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631128810000|2021-09-08 19:20:10|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1631128820000|2021-09-08 19:20:20|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631128840000|2021-09-08 19:20:40|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1631128850000|2021-09-08 19:20:50|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631128870000|2021-09-08 19:21:10|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631128880000|2021-09-08 19:21:20|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631128900000|2021-09-08 19:21:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631128910000|2021-09-08 19:21:50|4.21|3.41|4.19|3.39|4.21|3.41|4.19|3.39|0
1631128930000|2021-09-08 19:22:10|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631128950000|2021-09-08 19:22:30|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631128960000|2021-09-08 19:22:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631128970000|2021-09-08 19:22:50|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631129000000|2021-09-08 19:23:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631129010000|2021-09-08 19:23:30|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631129070000|2021-09-08 19:24:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631129080000|2021-09-08 19:24:40|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631129090000|2021-09-08 19:24:50|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631129100000|2021-09-08 19:25:00|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631129110000|2021-09-08 19:25:10|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1631129120000|2021-09-08 19:25:20|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631129130000|2021-09-08 19:25:30|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631129140000|2021-09-08 19:25:40|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631129150000|2021-09-08 19:25:50|4.27|3.47|4.27|3.47|4.27|3.47|4.26|3.46|0
1631129160000|2021-09-08 19:26:00|4.26|3.46|4.26|3.46|4.26|3.46|4.24|3.44|0
1631129170000|2021-09-08 19:26:10|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631129180000|2021-09-08 19:26:20|4.28|3.48|4.27|3.47|4.28|3.48|4.27|3.47|0
1631129190000|2021-09-08 19:26:30|4.25|3.45|4.27|3.47|4.27|3.47|4.25|3.45|0
1631129220000|2021-09-08 19:27:00|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631129230000|2021-09-08 19:27:10|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631129240000|2021-09-08 19:27:20|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631129250000|2021-09-08 19:27:30|4.29|3.49|4.31|3.51|4.31|3.51|4.29|3.49|0
1631129260000|2021-09-08 19:27:40|4.29|3.49|4.31|3.51|4.31|3.51|4.29|3.49|0
1631129280000|2021-09-08 19:28:00|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631129290000|2021-09-08 19:28:10|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631129300000|2021-09-08 19:28:20|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631129310000|2021-09-08 19:28:30|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631129340000|2021-09-08 19:29:00|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631129350000|2021-09-08 19:29:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631129360000|2021-09-08 19:29:20|4.29|3.49|4.31|3.51|4.31|3.51|4.29|3.49|0
1631129370000|2021-09-08 19:29:30|4.29|3.49|4.31|3.51|4.31|3.51|4.29|3.49|0
1631129380000|2021-09-08 19:29:40|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631129390000|2021-09-08 19:29:50|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631129420000|2021-09-08 19:30:20|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631129440000|2021-09-08 19:30:40|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631129460000|2021-09-08 19:31:00|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631129470000|2021-09-08 19:31:10|4.36|3.56|4.35|3.55|4.36|3.56|4.35|3.55|0
1631129480000|2021-09-08 19:31:20|4.36|3.56|4.35|3.55|4.36|3.56|4.35|3.55|0
1631129490000|2021-09-08 19:31:30|4.33|3.53|4.35|3.55|4.35|3.55|4.33|3.53|0
1631129500000|2021-09-08 19:31:40|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631129510000|2021-09-08 19:31:50|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631129520000|2021-09-08 19:32:00|4.33|3.53|4.36|3.56|4.36|3.56|4.33|3.53|0
1631129530000|2021-09-08 19:32:10|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631129540000|2021-09-08 19:32:20|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631129550000|2021-09-08 19:32:30|4.37|3.57|4.39|3.59|4.39|3.59|4.37|3.57|0
1631129560000|2021-09-08 19:32:40|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631129570000|2021-09-08 19:32:50|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631129580000|2021-09-08 19:33:00|4.37|3.57|4.37|3.57|4.38|3.58|4.37|3.57|0
1631129590000|2021-09-08 19:33:10|4.36|3.56|4.36|3.56|4.37|3.57|4.36|3.56|0
1631129600000|2021-09-08 19:33:20|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1631129610000|2021-09-08 19:33:30|4.32|3.52|4.3|3.5|4.32|3.52|4.3|3.5|0
1631129620000|2021-09-08 19:33:40|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1631129630000|2021-09-08 19:33:50|4.33|3.53|4.37|3.57|4.37|3.57|4.33|3.53|0
1631129640000|2021-09-08 19:34:00|4.38|3.58|4.37|3.57|4.38|3.58|4.37|3.57|0
1631129650000|2021-09-08 19:34:10|4.36|3.56|4.37|3.57|4.38|3.58|4.36|3.56|0
1631129660000|2021-09-08 19:34:20|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631129680000|2021-09-08 19:34:40|4.4|3.6|4.38|3.58|4.4|3.6|4.38|3.58|0
1631129690000|2021-09-08 19:34:50|4.37|3.57|4.38|3.58|4.4|3.6|4.37|3.57|0
1631129700000|2021-09-08 19:35:00|4.41|3.61|4.41|3.61|4.41|3.61|4.4|3.6|0
1631129720000|2021-09-08 19:35:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631129730000|2021-09-08 19:35:30|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631129760000|2021-09-08 19:36:00|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631129780000|2021-09-08 19:36:20|4.4|3.6|4.41|3.61|4.41|3.61|4.4|3.6|0
1631129800000|2021-09-08 19:36:40|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1631129830000|2021-09-08 19:37:10|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631129840000|2021-09-08 19:37:20|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631129850000|2021-09-08 19:37:30|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631129860000|2021-09-08 19:37:40|4.42|3.62|4.42|3.62|4.44|3.64|4.42|3.62|0
1631129870000|2021-09-08 19:37:50|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631129880000|2021-09-08 19:38:00|4.44|3.64|4.41|3.61|4.44|3.64|4.41|3.61|0
1631129890000|2021-09-08 19:38:10|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1631129900000|2021-09-08 19:38:20|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631129910000|2021-09-08 19:38:30|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631129920000|2021-09-08 19:38:40|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631129930000|2021-09-08 19:38:50|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631129940000|2021-09-08 19:39:00|4.39|3.59|4.41|3.61|4.41|3.61|4.39|3.59|0
1631129960000|2021-09-08 19:39:20|4.39|3.59|4.38|3.58|4.39|3.59|4.38|3.58|0
1631129970000|2021-09-08 19:39:30|4.39|3.59|4.41|3.61|4.41|3.61|4.39|3.59|0
1631129980000|2021-09-08 19:39:40|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1631129990000|2021-09-08 19:39:50|4.45|3.65|4.45|3.65|4.46|3.66|4.45|3.65|0
1631130000000|2021-09-08 19:40:00|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631130010000|2021-09-08 19:40:10|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631130020000|2021-09-08 19:40:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631130030000|2021-09-08 19:40:30|4.46|3.66|4.43|3.63|4.46|3.66|4.43|3.63|0
1631130040000|2021-09-08 19:40:40|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631130050000|2021-09-08 19:40:50|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631130070000|2021-09-08 19:41:10|4.46|3.66|4.46|3.66|4.46|3.66|4.46|3.66|0
1631130080000|2021-09-08 19:41:20|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631130090000|2021-09-08 19:41:30|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1631130100000|2021-09-08 19:41:40|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631130110000|2021-09-08 19:41:50|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631130120000|2021-09-08 19:42:00|4.43|3.63|4.46|3.66|4.46|3.66|4.43|3.63|0
1631130160000|2021-09-08 19:42:40|4.49|3.69|4.47|3.67|4.49|3.69|4.47|3.67|0
1631130170000|2021-09-08 19:42:50|4.46|3.66|4.46|3.66|4.47|3.67|4.46|3.66|0
1631130180000|2021-09-08 19:43:00|4.45|3.65|4.43|3.63|4.46|3.66|4.43|3.63|0
1631130190000|2021-09-08 19:43:10|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631130200000|2021-09-08 19:43:20|4.43|3.63|4.4|3.6|4.43|3.63|4.4|3.6|0
1631130210000|2021-09-08 19:43:30|4.42|3.62|4.4|3.6|4.42|3.62|4.4|3.6|0
1631130220000|2021-09-08 19:43:40|4.39|3.59|4.35|3.55|4.39|3.59|4.35|3.55|0
1631130230000|2021-09-08 19:43:50|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631130240000|2021-09-08 19:44:00|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631130250000|2021-09-08 19:44:10|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631130260000|2021-09-08 19:44:20|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631130280000|2021-09-08 19:44:40|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631130290000|2021-09-08 19:44:50|4.35|3.55|4.35|3.55|4.36|3.56|4.35|3.55|0
1631130300000|2021-09-08 19:45:00|4.36|3.56|4.38|3.58|4.38|3.58|4.36|3.56|0
1631130310000|2021-09-08 19:45:10|4.39|3.59|4.42|3.62|4.42|3.62|4.39|3.59|0
1631130320000|2021-09-08 19:45:20|4.4|3.6|4.4|3.6|4.42|3.62|4.4|3.6|0
1631130330000|2021-09-08 19:45:30|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631130350000|2021-09-08 19:45:50|4.4|3.6|4.36|3.56|4.4|3.6|4.36|3.56|0
1631130360000|2021-09-08 19:46:00|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631130370000|2021-09-08 19:46:10|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631130380000|2021-09-08 19:46:20|4.32|3.52|4.31|3.51|4.32|3.52|4.31|3.51|0
1631130390000|2021-09-08 19:46:30|4.32|3.52|4.32|3.52|4.32|3.52|4.31|3.51|0
1631130400000|2021-09-08 19:46:40|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631130410000|2021-09-08 19:46:50|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631130420000|2021-09-08 19:47:00|4.36|3.56|4.35|3.55|4.36|3.56|4.35|3.55|0
1631130430000|2021-09-08 19:47:10|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631130440000|2021-09-08 19:47:20|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631130450000|2021-09-08 19:47:30|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631130460000|2021-09-08 19:47:40|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631130470000|2021-09-08 19:47:50|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631130480000|2021-09-08 19:48:00|4.31|3.51|4.29|3.49|4.31|3.51|4.29|3.49|0
1631130490000|2021-09-08 19:48:10|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631130500000|2021-09-08 19:48:20|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631130520000|2021-09-08 19:48:40|4.32|3.52|4.32|3.52|4.32|3.52|4.31|3.51|0
1631130530000|2021-09-08 19:48:50|4.31|3.51|4.31|3.51|4.32|3.52|4.31|3.51|0
1631130540000|2021-09-08 19:49:00|4.32|3.52|4.36|3.56|4.36|3.56|4.32|3.52|0
1631130550000|2021-09-08 19:49:10|4.37|3.57|4.39|3.59|4.4|3.6|4.37|3.57|0
1631130560000|2021-09-08 19:49:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631130570000|2021-09-08 19:49:30|4.39|3.59|4.4|3.6|4.4|3.6|4.39|3.59|0
1631130590000|2021-09-08 19:49:50|4.41|3.61|4.43|3.63|4.43|3.63|4.41|3.61|0
1631130600000|2021-09-08 19:50:00|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631130610000|2021-09-08 19:50:10|4.29|3.49|4.34|3.54|4.34|3.54|4.29|3.49|0
1631130620000|2021-09-08 19:50:20|4.29|3.49|4.29|3.49|4.3|3.5|4.29|3.49|0
1631130630000|2021-09-08 19:50:30|4.3|3.5|4.3|3.5|4.3|3.5|4.29|3.49|0
1631130640000|2021-09-08 19:50:40|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631130650000|2021-09-08 19:50:50|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631130660000|2021-09-08 19:51:00|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631130670000|2021-09-08 19:51:10|4.34|3.54|4.36|3.56|4.37|3.57|4.34|3.54|0
1631130680000|2021-09-08 19:51:20|4.37|3.57|4.13|3.33|4.37|3.57|4.12|3.32|0
1631130690000|2021-09-08 19:51:30|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631130710000|2021-09-08 19:51:50|4.15|3.35|4.14|3.34|4.15|3.35|4.14|3.34|0
1631130720000|2021-09-08 19:52:00|4.13|3.33|4.16|3.36|4.16|3.36|4.13|3.33|0
1631130730000|2021-09-08 19:52:10|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631130740000|2021-09-08 19:52:20|4.17|3.37|4.16|3.36|4.17|3.37|4.14|3.34|0
1631130750000|2021-09-08 19:52:30|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631130760000|2021-09-08 19:52:40|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631130770000|2021-09-08 19:52:50|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631130780000|2021-09-08 19:53:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631130790000|2021-09-08 19:53:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631130800000|2021-09-08 19:53:20|4.1|3.3|4.1|3.3|4.1|3.3|4.09|3.29|0
1631130810000|2021-09-08 19:53:30|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631130820000|2021-09-08 19:53:40|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631130830000|2021-09-08 19:53:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631130850000|2021-09-08 19:54:10|4.13|3.33|4.1|3.3|4.13|3.33|4.1|3.3|0
1631130860000|2021-09-08 19:54:20|4.14|3.34|4.13|3.33|4.15|3.35|4.13|3.33|0
1631130870000|2021-09-08 19:54:30|4.11|3.31|4.11|3.31|4.13|3.33|4.11|3.31|0
1631130880000|2021-09-08 19:54:40|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631130890000|2021-09-08 19:54:50|4.1|3.3|4.08|3.28|4.1|3.3|4.08|3.28|0
1631130900000|2021-09-08 19:55:00|4.1|3.3|4.08|3.28|4.11|3.31|4.08|3.28|0
1631130910000|2021-09-08 19:55:10|4.06|3.26|4.04|3.24|4.06|3.26|4.04|3.24|0
1631130920000|2021-09-08 19:55:20|4.06|3.26|4.06|3.26|4.08|3.28|4.05|3.25|0
1631130930000|2021-09-08 19:55:30|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631130940000|2021-09-08 19:55:40|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631130950000|2021-09-08 19:55:50|4.06|3.26|4.09|3.29|4.09|3.29|4.06|3.26|0
1631130960000|2021-09-08 19:56:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1631130970000|2021-09-08 19:56:10|4.1|3.3|4.06|3.26|4.1|3.3|4.06|3.26|0
1631130980000|2021-09-08 19:56:20|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631130990000|2021-09-08 19:56:30|4.05|3.25|4.04|3.24|4.05|3.25|4.04|3.24|0
1631131000000|2021-09-08 19:56:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631131010000|2021-09-08 19:56:50|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631131020000|2021-09-08 19:57:00|4.05|3.25|4.07|3.27|4.07|3.27|4.05|3.25|0
1631131030000|2021-09-08 19:57:10|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631131040000|2021-09-08 19:57:20|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631131060000|2021-09-08 19:57:40|4.06|3.26|4.09|3.29|4.09|3.29|4.06|3.26|0
1631131070000|2021-09-08 19:57:50|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631131080000|2021-09-08 19:58:00|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631131090000|2021-09-08 19:58:10|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631131100000|2021-09-08 19:58:20|4.07|3.27|4.05|3.25|4.07|3.27|4.05|3.25|0
1631131110000|2021-09-08 19:58:30|4.06|3.26|4.03|3.23|4.06|3.26|4.03|3.23|0
1631131120000|2021-09-08 19:58:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631131130000|2021-09-08 19:58:50|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631131140000|2021-09-08 19:59:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631131150000|2021-09-08 19:59:10|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631131160000|2021-09-08 19:59:20|4|3.2|4|3.2|4|3.2|4|3.2|0
1631131170000|2021-09-08 19:59:30|4.01|3.21|4.01|3.21|4.01|3.21|4|3.2|0
1631131180000|2021-09-08 19:59:40|4|3.2|4.01|3.21|4.01|3.21|4|3.2|0
1631131190000|2021-09-08 19:59:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631131210000|2021-09-08 20:00:10|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631131220000|2021-09-08 20:00:20|4|3.2|3.99|3.19|4.01|3.21|3.99|3.19|0
1631131230000|2021-09-08 20:00:30|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631131240000|2021-09-08 20:00:40|3.99|3.19|4.01|3.21|4.01|3.21|3.99|3.19|0
1631131280000|2021-09-08 20:01:20|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631131330000|2021-09-08 20:02:10|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1631131340000|2021-09-08 20:02:20|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631131350000|2021-09-08 20:02:30|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631131360000|2021-09-08 20:02:40|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631131370000|2021-09-08 20:02:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631131380000|2021-09-08 20:03:00|4.11|3.31|4.12|3.32|4.12|3.32|4.11|3.31|0
1631131420000|2021-09-08 20:03:40|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631131430000|2021-09-08 20:03:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631131470000|2021-09-08 20:04:30|4.12|3.32|4.1|3.3|4.12|3.32|4.1|3.3|0
1631131490000|2021-09-08 20:04:50|4.12|3.32|4.1|3.3|4.12|3.32|4.1|3.3|0
1631131520000|2021-09-08 20:05:20|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631131570000|2021-09-08 20:06:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631131580000|2021-09-08 20:06:20|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631131620000|2021-09-08 20:07:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631131640000|2021-09-08 20:07:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631131680000|2021-09-08 20:08:00|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631131700000|2021-09-08 20:08:20|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631131850000|2021-09-08 20:10:50|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631131880000|2021-09-08 20:11:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631131910000|2021-09-08 20:11:50|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631131940000|2021-09-08 20:12:20|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1631131980000|2021-09-08 20:13:00|4.14|3.34|4.14|3.34|4.15|3.35|4.14|3.34|0
1631131990000|2021-09-08 20:13:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631132000000|2021-09-08 20:13:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631132020000|2021-09-08 20:13:40|4.12|3.32|4.14|3.34|4.14|3.34|4.12|3.32|0
1631132030000|2021-09-08 20:13:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631132040000|2021-09-08 20:14:00|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1631132070000|2021-09-08 20:14:30|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631132080000|2021-09-08 20:14:40|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631132090000|2021-09-08 20:14:50|4.1|3.3|4.08|3.28|4.1|3.3|4.08|3.28|0
1631132110000|2021-09-08 20:15:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631132130000|2021-09-08 20:15:30|4.2|3.2|4.21|3.21|4.21|3.21|4.2|3.2|0
1631132230000|2021-09-08 20:17:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631132260000|2021-09-08 20:17:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631132270000|2021-09-08 20:17:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631132290000|2021-09-08 20:18:10|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631132300000|2021-09-08 20:18:20|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631132420000|2021-09-08 20:20:20|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631132430000|2021-09-08 20:20:30|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631132740000|2021-09-08 20:25:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631132800000|2021-09-08 20:26:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631132890000|2021-09-08 20:28:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631133030000|2021-09-08 20:30:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631133040000|2021-09-08 20:30:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631133080000|2021-09-08 20:31:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631133280000|2021-09-08 20:34:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631133330000|2021-09-08 20:35:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631133560000|2021-09-08 20:39:20|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631133580000|2021-09-08 20:39:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631133710000|2021-09-08 20:41:50|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631133780000|2021-09-08 20:43:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631133850000|2021-09-08 20:44:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631133930000|2021-09-08 20:45:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631133990000|2021-09-08 20:46:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631134070000|2021-09-08 20:47:50|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631134430000|2021-09-08 20:53:50|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631134650000|2021-09-08 20:57:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631134660000|2021-09-08 20:57:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631134720000|2021-09-08 20:58:40|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631134800000|2021-09-08 21:00:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631134880000|2021-09-08 21:01:20|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631134930000|2021-09-08 21:02:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631135080000|2021-09-08 21:04:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631135090000|2021-09-08 21:04:50|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631135390000|2021-09-08 21:09:50|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631135410000|2021-09-08 21:10:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631135420000|2021-09-08 21:10:20|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631135580000|2021-09-08 21:13:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631135590000|2021-09-08 21:13:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631135600000|2021-09-08 21:13:20|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631135610000|2021-09-08 21:13:30|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631135700000|2021-09-08 21:15:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631135920000|2021-09-08 21:18:40|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631135980000|2021-09-08 21:19:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631136020000|2021-09-08 21:20:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631136060000|2021-09-08 21:21:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631136150000|2021-09-08 21:22:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631136190000|2021-09-08 21:23:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631136330000|2021-09-08 21:25:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631137000000|2021-09-08 21:36:40|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631137150000|2021-09-08 21:39:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631137230000|2021-09-08 21:40:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138200000|2021-09-08 21:56:40|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631138230000|2021-09-08 21:57:10|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138330000|2021-09-08 21:58:50|4.16|3.16|4.16|3.16|4.17|3.17|4.16|3.16|0
1631138390000|2021-09-08 21:59:50|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631138400000|2021-09-08 22:00:00|4.15|3.15|4.12|3.12|4.15|3.15|4.12|3.12|0
1631138410000|2021-09-08 22:00:10|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1631138430000|2021-09-08 22:00:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138460000|2021-09-08 22:01:00|4.16|3.16|4.15|3.15|4.16|3.16|4.15|3.15|0
1631138470000|2021-09-08 22:01:10|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631138480000|2021-09-08 22:01:20|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138490000|2021-09-08 22:01:30|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631138540000|2021-09-08 22:02:20|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138550000|2021-09-08 22:02:30|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631138560000|2021-09-08 22:02:40|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138580000|2021-09-08 22:03:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138590000|2021-09-08 22:03:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631138620000|2021-09-08 22:03:40|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1631138720000|2021-09-08 22:05:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138740000|2021-09-08 22:05:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631138760000|2021-09-08 22:06:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138770000|2021-09-08 22:06:10|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138790000|2021-09-08 22:06:30|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1631138800000|2021-09-08 22:06:40|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631138820000|2021-09-08 22:07:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138930000|2021-09-08 22:08:50|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138940000|2021-09-08 22:09:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138950000|2021-09-08 22:09:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138960000|2021-09-08 22:09:20|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631138970000|2021-09-08 22:09:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631138990000|2021-09-08 22:09:50|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139000000|2021-09-08 22:10:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1631139030000|2021-09-08 22:10:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139050000|2021-09-08 22:10:50|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139060000|2021-09-08 22:11:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139110000|2021-09-08 22:11:50|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631139140000|2021-09-08 22:12:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139160000|2021-09-08 22:12:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139230000|2021-09-08 22:13:50|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139270000|2021-09-08 22:14:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139510000|2021-09-08 22:18:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139520000|2021-09-08 22:18:40|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631139570000|2021-09-08 22:19:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139580000|2021-09-08 22:19:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631139650000|2021-09-08 22:20:50|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139660000|2021-09-08 22:21:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631139670000|2021-09-08 22:21:10|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139690000|2021-09-08 22:21:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139730000|2021-09-08 22:22:10|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139740000|2021-09-08 22:22:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139770000|2021-09-08 22:22:50|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139780000|2021-09-08 22:23:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631139930000|2021-09-08 22:25:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631139970000|2021-09-08 22:26:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631140000000|2021-09-08 22:26:40|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631140010000|2021-09-08 22:26:50|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1631140020000|2021-09-08 22:27:00|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1631140040000|2021-09-08 22:27:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631140100000|2021-09-08 22:28:20|4.19|3.19|4.21|3.21|4.21|3.21|4.19|3.19|0
1631140150000|2021-09-08 22:29:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631140170000|2021-09-08 22:29:30|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631140210000|2021-09-08 22:30:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631140250000|2021-09-08 22:30:50|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631140310000|2021-09-08 22:31:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631140330000|2021-09-08 22:32:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631140340000|2021-09-08 22:32:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631140380000|2021-09-08 22:33:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631140400000|2021-09-08 22:33:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631140490000|2021-09-08 22:34:50|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631140540000|2021-09-08 22:35:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631140600000|2021-09-08 22:36:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631140620000|2021-09-08 22:37:00|4.24|3.24|4.25|3.25|4.25|3.25|4.24|3.24|0
1631140630000|2021-09-08 22:37:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631140690000|2021-09-08 22:38:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631140710000|2021-09-08 22:38:30|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631140780000|2021-09-08 22:39:40|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1631140930000|2021-09-08 22:42:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631141000000|2021-09-08 22:43:20|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631141090000|2021-09-08 22:44:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631141100000|2021-09-08 22:45:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631141110000|2021-09-08 22:45:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631141180000|2021-09-08 22:46:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631141190000|2021-09-08 22:46:30|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631141380000|2021-09-08 22:49:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631141580000|2021-09-08 22:53:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631141620000|2021-09-08 22:53:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631141640000|2021-09-08 22:54:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631141760000|2021-09-08 22:56:00|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631141810000|2021-09-08 22:56:50|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631141930000|2021-09-08 22:58:50|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631141950000|2021-09-08 22:59:10|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631142010000|2021-09-08 23:00:10|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1631142020000|2021-09-08 23:00:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631142040000|2021-09-08 23:00:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631142050000|2021-09-08 23:00:50|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631142060000|2021-09-08 23:01:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631142200000|2021-09-08 23:03:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631142220000|2021-09-08 23:03:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631142270000|2021-09-08 23:04:30|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631142300000|2021-09-08 23:05:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631142310000|2021-09-08 23:05:10|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631142450000|2021-09-08 23:07:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631142550000|2021-09-08 23:09:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631142560000|2021-09-08 23:09:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631142620000|2021-09-08 23:10:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631142640000|2021-09-08 23:10:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631142690000|2021-09-08 23:11:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631142700000|2021-09-08 23:11:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631142730000|2021-09-08 23:12:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631142800000|2021-09-08 23:13:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631142940000|2021-09-08 23:15:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631143030000|2021-09-08 23:17:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143050000|2021-09-08 23:17:30|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631143060000|2021-09-08 23:17:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143080000|2021-09-08 23:18:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631143180000|2021-09-08 23:19:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143240000|2021-09-08 23:20:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631143300000|2021-09-08 23:21:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143310000|2021-09-08 23:21:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631143330000|2021-09-08 23:22:10|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1631143340000|2021-09-08 23:22:20|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143370000|2021-09-08 23:22:50|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631143430000|2021-09-08 23:23:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631143500000|2021-09-08 23:25:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631143520000|2021-09-08 23:25:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631143540000|2021-09-08 23:25:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631143630000|2021-09-08 23:27:10|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1631143650000|2021-09-08 23:27:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631143710000|2021-09-08 23:28:30|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631143740000|2021-09-08 23:29:00|4.27|3.27|4.25|3.25|4.27|3.27|4.25|3.25|0
1631143770000|2021-09-08 23:29:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631143800000|2021-09-08 23:30:00|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1631143810000|2021-09-08 23:30:10|4.25|3.25|4.27|3.27|4.27|3.27|4.25|3.25|0
1631143820000|2021-09-08 23:30:20|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631143830000|2021-09-08 23:30:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631143840000|2021-09-08 23:30:40|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631143850000|2021-09-08 23:30:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631143860000|2021-09-08 23:31:00|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631143920000|2021-09-08 23:32:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631143940000|2021-09-08 23:32:20|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631143960000|2021-09-08 23:32:40|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631144040000|2021-09-08 23:34:00|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631144110000|2021-09-08 23:35:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631144170000|2021-09-08 23:36:10|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1631144200000|2021-09-08 23:36:40|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631144270000|2021-09-08 23:37:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631144280000|2021-09-08 23:38:00|4.29|3.29|4.27|3.27|4.29|3.29|4.27|3.27|0
1631144360000|2021-09-08 23:39:20|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631144370000|2021-09-08 23:39:30|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631144380000|2021-09-08 23:39:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631144400000|2021-09-08 23:40:00|4.33|3.33|4.31|3.31|4.33|3.33|4.31|3.31|0
1631144480000|2021-09-08 23:41:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631144500000|2021-09-08 23:41:40|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631144510000|2021-09-08 23:41:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631144540000|2021-09-08 23:42:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631144600000|2021-09-08 23:43:20|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631144630000|2021-09-08 23:43:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631144670000|2021-09-08 23:44:30|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631144710000|2021-09-08 23:45:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631144730000|2021-09-08 23:45:30|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1631144750000|2021-09-08 23:45:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631144770000|2021-09-08 23:46:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631144780000|2021-09-08 23:46:20|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631144790000|2021-09-08 23:46:30|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631144800000|2021-09-08 23:46:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631144830000|2021-09-08 23:47:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631144840000|2021-09-08 23:47:20|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631144860000|2021-09-08 23:47:40|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1631144890000|2021-09-08 23:48:10|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1631144920000|2021-09-08 23:48:40|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631144940000|2021-09-08 23:49:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631144970000|2021-09-08 23:49:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145010000|2021-09-08 23:50:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145030000|2021-09-08 23:50:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145050000|2021-09-08 23:50:50|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145060000|2021-09-08 23:51:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145070000|2021-09-08 23:51:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145100000|2021-09-08 23:51:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145110000|2021-09-08 23:51:50|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145120000|2021-09-08 23:52:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145130000|2021-09-08 23:52:10|4.2|3.2|4.21|3.21|4.21|3.21|4.2|3.2|0
1631145140000|2021-09-08 23:52:20|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145170000|2021-09-08 23:52:50|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145180000|2021-09-08 23:53:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145220000|2021-09-08 23:53:40|4.21|3.21|4.2|3.2|4.21|3.21|4.2|3.2|0
1631145230000|2021-09-08 23:53:50|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145240000|2021-09-08 23:54:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145260000|2021-09-08 23:54:20|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145280000|2021-09-08 23:54:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631145310000|2021-09-08 23:55:10|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631145400000|2021-09-08 23:56:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631145410000|2021-09-08 23:56:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631145420000|2021-09-08 23:57:00|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1631145440000|2021-09-08 23:57:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631145470000|2021-09-08 23:57:50|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631145520000|2021-09-08 23:58:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631145540000|2021-09-08 23:59:00|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631145550000|2021-09-08 23:59:10|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631145560000|2021-09-08 23:59:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631145570000|2021-09-08 23:59:30|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631145580000|2021-09-08 23:59:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631145600000|2021-09-09 00:00:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1631145630000|2021-09-09 00:00:30|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1631145650000|2021-09-09 00:00:50|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1631145660000|2021-09-09 00:01:00|4.23|3.23|4.2|3.2|4.23|3.23|4.2|3.2|0
1631145690000|2021-09-09 00:01:30|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1631145710000|2021-09-09 00:01:50|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145720000|2021-09-09 00:02:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1631145760000|2021-09-09 00:02:40|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145780000|2021-09-09 00:03:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631145790000|2021-09-09 00:03:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145800000|2021-09-09 00:03:20|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145810000|2021-09-09 00:03:30|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1631145820000|2021-09-09 00:03:40|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631145830000|2021-09-09 00:03:50|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631145840000|2021-09-09 00:04:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631145850000|2021-09-09 00:04:10|4.22|3.22|4.19|3.19|4.22|3.22|4.19|3.19|0
1631145870000|2021-09-09 00:04:30|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631145900000|2021-09-09 00:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631145910000|2021-09-09 00:05:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631145920000|2021-09-09 00:05:20|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631145930000|2021-09-09 00:05:30|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1631145950000|2021-09-09 00:05:50|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631145960000|2021-09-09 00:06:00|4.11|3.11|4.14|3.14|4.14|3.14|4.11|3.11|0
1631145980000|2021-09-09 00:06:20|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631145990000|2021-09-09 00:06:30|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631146000000|2021-09-09 00:06:40|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631146010000|2021-09-09 00:06:50|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1631146020000|2021-09-09 00:07:00|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631146030000|2021-09-09 00:07:10|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631146040000|2021-09-09 00:07:20|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631146070000|2021-09-09 00:07:50|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631146080000|2021-09-09 00:08:00|4.16|3.16|4.15|3.15|4.16|3.16|4.15|3.15|0
1631146090000|2021-09-09 00:08:10|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631146100000|2021-09-09 00:08:20|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1631146110000|2021-09-09 00:08:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631146120000|2021-09-09 00:08:40|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1631146140000|2021-09-09 00:09:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631146170000|2021-09-09 00:09:30|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1631146190000|2021-09-09 00:09:50|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1631146200000|2021-09-09 00:10:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631146210000|2021-09-09 00:10:10|4.22|3.22|4.21|3.21|4.22|3.22|4.21|3.21|0
1631146240000|2021-09-09 00:10:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631146260000|2021-09-09 00:11:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631146270000|2021-09-09 00:11:10|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631146280000|2021-09-09 00:11:20|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631146300000|2021-09-09 00:11:40|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631146310000|2021-09-09 00:11:50|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631146350000|2021-09-09 00:12:30|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631146360000|2021-09-09 00:12:40|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1631146370000|2021-09-09 00:12:50|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631146380000|2021-09-09 00:13:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631146390000|2021-09-09 00:13:10|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1631146400000|2021-09-09 00:13:20|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631146410000|2021-09-09 00:13:30|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631146420000|2021-09-09 00:13:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631146430000|2021-09-09 00:13:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631146440000|2021-09-09 00:14:00|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1631146450000|2021-09-09 00:14:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146470000|2021-09-09 00:14:30|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631146480000|2021-09-09 00:14:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631146490000|2021-09-09 00:14:50|4.19|3.19|4.26|3.26|4.26|3.26|4.19|3.19|0
1631146500000|2021-09-09 00:15:00|4.25|3.25|4.26|3.26|4.26|3.26|4.25|3.25|0
1631146510000|2021-09-09 00:15:10|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631146520000|2021-09-09 00:15:20|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631146530000|2021-09-09 00:15:30|4.27|3.27|4.25|3.25|4.27|3.27|4.25|3.25|0
1631146540000|2021-09-09 00:15:40|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1631146560000|2021-09-09 00:16:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631146580000|2021-09-09 00:16:20|4.19|3.19|4.21|3.21|4.21|3.21|4.19|3.19|0
1631146590000|2021-09-09 00:16:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631146600000|2021-09-09 00:16:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631146610000|2021-09-09 00:16:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631146620000|2021-09-09 00:17:00|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631146630000|2021-09-09 00:17:10|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631146660000|2021-09-09 00:17:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631146670000|2021-09-09 00:17:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146680000|2021-09-09 00:18:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631146700000|2021-09-09 00:18:20|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146760000|2021-09-09 00:19:20|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631146810000|2021-09-09 00:20:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631146870000|2021-09-09 00:21:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146920000|2021-09-09 00:22:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631146940000|2021-09-09 00:22:20|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146950000|2021-09-09 00:22:30|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631146970000|2021-09-09 00:22:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631146980000|2021-09-09 00:23:00|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631147010000|2021-09-09 00:23:30|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631147020000|2021-09-09 00:23:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631147040000|2021-09-09 00:24:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631147050000|2021-09-09 00:24:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631147080000|2021-09-09 00:24:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631147100000|2021-09-09 00:25:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631147110000|2021-09-09 00:25:10|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631147120000|2021-09-09 00:25:20|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631147140000|2021-09-09 00:25:40|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631147150000|2021-09-09 00:25:50|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1631147160000|2021-09-09 00:26:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631147170000|2021-09-09 00:26:10|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631147250000|2021-09-09 00:27:30|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631147280000|2021-09-09 00:28:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631147290000|2021-09-09 00:28:10|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1631147360000|2021-09-09 00:29:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631147410000|2021-09-09 00:30:10|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631147430000|2021-09-09 00:30:30|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1631147440000|2021-09-09 00:30:40|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147450000|2021-09-09 00:30:50|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147460000|2021-09-09 00:31:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631147470000|2021-09-09 00:31:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631147490000|2021-09-09 00:31:30|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147500000|2021-09-09 00:31:40|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147510000|2021-09-09 00:31:50|4.21|3.21|4.21|3.21|4.22|3.22|4.21|3.21|0
1631147530000|2021-09-09 00:32:10|4.22|3.22|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147540000|2021-09-09 00:32:20|4.21|3.21|4.21|3.21|4.22|3.22|4.21|3.21|0
1631147550000|2021-09-09 00:32:30|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631147560000|2021-09-09 00:32:40|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1631147580000|2021-09-09 00:33:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1631147600000|2021-09-09 00:33:20|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1631147610000|2021-09-09 00:33:30|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1631147620000|2021-09-09 00:33:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631147640000|2021-09-09 00:34:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631147660000|2021-09-09 00:34:20|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631147710000|2021-09-09 00:35:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631147760000|2021-09-09 00:36:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631147800000|2021-09-09 00:36:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631147810000|2021-09-09 00:36:50|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1631147820000|2021-09-09 00:37:00|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631147830000|2021-09-09 00:37:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631147870000|2021-09-09 00:37:50|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1631147900000|2021-09-09 00:38:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631147910000|2021-09-09 00:38:30|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631147950000|2021-09-09 00:39:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631147960000|2021-09-09 00:39:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631147990000|2021-09-09 00:39:50|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631148000000|2021-09-09 00:40:00|4.27|3.27|4.28|3.28|4.28|3.28|4.27|3.27|0
1631148020000|2021-09-09 00:40:20|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631148030000|2021-09-09 00:40:30|4.26|3.26|4.27|3.27|4.27|3.27|4.25|3.25|0
1631148040000|2021-09-09 00:40:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631148090000|2021-09-09 00:41:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631148130000|2021-09-09 00:42:10|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631148140000|2021-09-09 00:42:20|4.27|3.27|4.28|3.28|4.28|3.28|4.27|3.27|0
1631148160000|2021-09-09 00:42:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631148170000|2021-09-09 00:42:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631148180000|2021-09-09 00:43:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631148190000|2021-09-09 00:43:10|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631148200000|2021-09-09 00:43:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631148210000|2021-09-09 00:43:30|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631148220000|2021-09-09 00:43:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631148260000|2021-09-09 00:44:20|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631148300000|2021-09-09 00:45:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631148360000|2021-09-09 00:46:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631148370000|2021-09-09 00:46:10|4.3|3.3|4.3|3.3|4.32|3.32|4.3|3.3|0
1631148410000|2021-09-09 00:46:50|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631148420000|2021-09-09 00:47:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631148450000|2021-09-09 00:47:30|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631148460000|2021-09-09 00:47:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631148480000|2021-09-09 00:48:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631148520000|2021-09-09 00:48:40|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631148540000|2021-09-09 00:49:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631148560000|2021-09-09 00:49:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631148580000|2021-09-09 00:49:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631148590000|2021-09-09 00:49:50|4.44|3.44|4.49|3.49|4.49|3.49|4.44|3.44|0
1631148600000|2021-09-09 00:50:00|4.47|3.47|4.51|3.51|4.51|3.51|4.47|3.47|0
1631148610000|2021-09-09 00:50:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631148630000|2021-09-09 00:50:30|4.49|3.49|4.46|3.46|4.49|3.49|4.46|3.46|0
1631148640000|2021-09-09 00:50:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631148650000|2021-09-09 00:50:50|4.42|3.42|4.44|3.44|4.44|3.44|4.42|3.42|0
1631148660000|2021-09-09 00:51:00|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1631148670000|2021-09-09 00:51:10|4.44|3.44|4.44|3.44|4.44|3.44|4.42|3.42|0
1631148680000|2021-09-09 00:51:20|4.45|3.45|4.45|3.45|4.45|3.45|4.44|3.44|0
1631148690000|2021-09-09 00:51:30|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631148700000|2021-09-09 00:51:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631148710000|2021-09-09 00:51:50|4.45|3.45|4.45|3.45|4.46|3.46|4.45|3.45|0
1631148720000|2021-09-09 00:52:00|4.46|3.46|4.45|3.45|4.46|3.46|4.45|3.45|0
1631148740000|2021-09-09 00:52:20|4.44|3.44|4.41|3.41|4.44|3.44|4.41|3.41|0
1631148750000|2021-09-09 00:52:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631148760000|2021-09-09 00:52:40|4.41|3.41|4.41|3.41|4.42|3.42|4.41|3.41|0
1631148770000|2021-09-09 00:52:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631148780000|2021-09-09 00:53:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631148810000|2021-09-09 00:53:30|4.42|3.42|4.42|3.42|4.42|3.42|4.41|3.41|0
1631148830000|2021-09-09 00:53:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631148850000|2021-09-09 00:54:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631148880000|2021-09-09 00:54:40|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1631148890000|2021-09-09 00:54:50|4.46|3.46|4.5|3.5|4.5|3.5|4.46|3.46|0
1631148900000|2021-09-09 00:55:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631148920000|2021-09-09 00:55:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631148930000|2021-09-09 00:55:30|4.49|3.49|4.47|3.47|4.49|3.49|4.47|3.47|0
1631148940000|2021-09-09 00:55:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631148960000|2021-09-09 00:56:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1631148970000|2021-09-09 00:56:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631148980000|2021-09-09 00:56:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631149000000|2021-09-09 00:56:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631149010000|2021-09-09 00:56:50|4.46|3.46|4.45|3.45|4.46|3.46|4.45|3.45|0
1631149030000|2021-09-09 00:57:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149040000|2021-09-09 00:57:20|4.46|3.46|4.46|3.46|4.47|3.47|4.46|3.46|0
1631149050000|2021-09-09 00:57:30|4.47|3.47|4.47|3.47|4.47|3.47|4.46|3.46|0
1631149060000|2021-09-09 00:57:40|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631149070000|2021-09-09 00:57:50|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631149090000|2021-09-09 00:58:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149100000|2021-09-09 00:58:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631149110000|2021-09-09 00:58:30|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1631149130000|2021-09-09 00:58:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149140000|2021-09-09 00:59:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631149170000|2021-09-09 00:59:30|4.47|3.47|4.44|3.44|4.47|3.47|4.44|3.44|0
1631149180000|2021-09-09 00:59:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631149190000|2021-09-09 00:59:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149220000|2021-09-09 01:00:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631149230000|2021-09-09 01:00:30|4.47|3.47|4.53|3.53|4.54|3.54|4.47|3.47|0
1631149240000|2021-09-09 01:00:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631149260000|2021-09-09 01:01:00|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631149270000|2021-09-09 01:01:10|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631149280000|2021-09-09 01:01:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631149290000|2021-09-09 01:01:30|4.57|3.57|4.55|3.55|4.57|3.57|4.55|3.55|0
1631149300000|2021-09-09 01:01:40|4.54|3.54|4.5|3.5|4.54|3.54|4.5|3.5|0
1631149310000|2021-09-09 01:01:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631149320000|2021-09-09 01:02:00|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1631149330000|2021-09-09 01:02:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149340000|2021-09-09 01:02:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631149360000|2021-09-09 01:02:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149380000|2021-09-09 01:03:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631149390000|2021-09-09 01:03:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149420000|2021-09-09 01:03:40|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631149430000|2021-09-09 01:03:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631149440000|2021-09-09 01:04:00|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631149460000|2021-09-09 01:04:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631149490000|2021-09-09 01:04:50|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1631149500000|2021-09-09 01:05:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631149510000|2021-09-09 01:05:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631149520000|2021-09-09 01:05:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149530000|2021-09-09 01:05:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631149540000|2021-09-09 01:05:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149550000|2021-09-09 01:05:50|4.43|3.43|4.43|3.43|4.43|3.43|4.41|3.41|0
1631149570000|2021-09-09 01:06:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631149590000|2021-09-09 01:06:30|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1631149600000|2021-09-09 01:06:40|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631149610000|2021-09-09 01:06:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631149630000|2021-09-09 01:07:10|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631149670000|2021-09-09 01:07:50|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631149700000|2021-09-09 01:08:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149710000|2021-09-09 01:08:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631149720000|2021-09-09 01:08:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149730000|2021-09-09 01:08:50|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631149740000|2021-09-09 01:09:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631149750000|2021-09-09 01:09:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149790000|2021-09-09 01:09:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631149810000|2021-09-09 01:10:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631149820000|2021-09-09 01:10:20|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631149830000|2021-09-09 01:10:30|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631149840000|2021-09-09 01:10:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631149860000|2021-09-09 01:11:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631149870000|2021-09-09 01:11:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631149900000|2021-09-09 01:11:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631149910000|2021-09-09 01:11:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631149930000|2021-09-09 01:12:10|4.34|3.34|4.34|3.34|4.35|3.35|4.34|3.34|0
1631149940000|2021-09-09 01:12:20|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631149950000|2021-09-09 01:12:30|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1631149960000|2021-09-09 01:12:40|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1631149980000|2021-09-09 01:13:00|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1631149990000|2021-09-09 01:13:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150010000|2021-09-09 01:13:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150020000|2021-09-09 01:13:40|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1631150030000|2021-09-09 01:13:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150050000|2021-09-09 01:14:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150060000|2021-09-09 01:14:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150070000|2021-09-09 01:14:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150080000|2021-09-09 01:14:40|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1631150090000|2021-09-09 01:14:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150100000|2021-09-09 01:15:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150110000|2021-09-09 01:15:10|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1631150120000|2021-09-09 01:15:20|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631150130000|2021-09-09 01:15:30|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631150140000|2021-09-09 01:15:40|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150160000|2021-09-09 01:16:00|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1631150170000|2021-09-09 01:16:10|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1631150180000|2021-09-09 01:16:20|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631150190000|2021-09-09 01:16:30|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1631150200000|2021-09-09 01:16:40|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631150210000|2021-09-09 01:16:50|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631150220000|2021-09-09 01:17:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631150230000|2021-09-09 01:17:10|4.31|3.31|4.31|3.31|4.31|3.31|4.29|3.29|0
1631150250000|2021-09-09 01:17:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150260000|2021-09-09 01:17:40|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631150280000|2021-09-09 01:18:00|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631150290000|2021-09-09 01:18:10|4.33|3.33|4.33|3.33|4.33|3.33|4.32|3.32|0
1631150300000|2021-09-09 01:18:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150320000|2021-09-09 01:18:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631150330000|2021-09-09 01:18:50|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150340000|2021-09-09 01:19:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631150370000|2021-09-09 01:19:30|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631150390000|2021-09-09 01:19:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631150400000|2021-09-09 01:20:00|4.29|3.29|4.31|3.31|4.31|3.31|4.29|3.29|0
1631150410000|2021-09-09 01:20:10|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631150420000|2021-09-09 01:20:20|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631150440000|2021-09-09 01:20:40|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150450000|2021-09-09 01:20:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631150460000|2021-09-09 01:21:00|4.29|3.29|4.29|3.29|4.31|3.31|4.29|3.29|0
1631150470000|2021-09-09 01:21:10|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1631150480000|2021-09-09 01:21:20|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631150490000|2021-09-09 01:21:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150530000|2021-09-09 01:22:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150540000|2021-09-09 01:22:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631150550000|2021-09-09 01:22:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150590000|2021-09-09 01:23:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150600000|2021-09-09 01:23:20|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150630000|2021-09-09 01:23:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150640000|2021-09-09 01:24:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150650000|2021-09-09 01:24:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150700000|2021-09-09 01:25:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631150710000|2021-09-09 01:25:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150730000|2021-09-09 01:25:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150760000|2021-09-09 01:26:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150790000|2021-09-09 01:26:30|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1631150820000|2021-09-09 01:27:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150840000|2021-09-09 01:27:20|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150860000|2021-09-09 01:27:40|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1631150880000|2021-09-09 01:28:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631150890000|2021-09-09 01:28:10|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631150950000|2021-09-09 01:29:10|4.31|3.31|4.33|3.33|4.33|3.33|4.31|3.31|0
1631150970000|2021-09-09 01:29:30|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631150990000|2021-09-09 01:29:50|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631151010000|2021-09-09 01:30:10|4.37|3.37|4.38|3.38|4.38|3.38|4.37|3.37|0
1631151020000|2021-09-09 01:30:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631151030000|2021-09-09 01:30:30|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1631151040000|2021-09-09 01:30:40|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1631151050000|2021-09-09 01:30:50|4.34|3.34|4.37|3.37|4.37|3.37|4.34|3.34|0
1631151060000|2021-09-09 01:31:00|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1631151070000|2021-09-09 01:31:10|4.42|3.42|4.42|3.42|4.43|3.43|4.42|3.42|0
1631151080000|2021-09-09 01:31:20|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631151090000|2021-09-09 01:31:30|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1631151100000|2021-09-09 01:31:40|4.43|3.43|4.45|3.45|4.45|3.45|4.42|3.42|0
1631151110000|2021-09-09 01:31:50|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631151120000|2021-09-09 01:32:00|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631151130000|2021-09-09 01:32:10|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1631151140000|2021-09-09 01:32:20|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1631151150000|2021-09-09 01:32:30|4.39|3.39|4.39|3.39|4.41|3.41|4.39|3.39|0
1631151160000|2021-09-09 01:32:40|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1631151170000|2021-09-09 01:32:50|4.38|3.38|4.34|3.34|4.38|3.38|4.34|3.34|0
1631151180000|2021-09-09 01:33:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631151190000|2021-09-09 01:33:10|4.31|3.31|4.3|3.3|4.32|3.32|4.3|3.3|0
1631151200000|2021-09-09 01:33:20|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631151210000|2021-09-09 01:33:30|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631151230000|2021-09-09 01:33:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631151240000|2021-09-09 01:34:00|4.32|3.32|4.34|3.34|4.34|3.34|4.32|3.32|0
1631151250000|2021-09-09 01:34:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631151260000|2021-09-09 01:34:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631151270000|2021-09-09 01:34:30|4.35|3.35|4.35|3.35|4.35|3.35|4.34|3.34|0
1631151280000|2021-09-09 01:34:40|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631151300000|2021-09-09 01:35:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631151310000|2021-09-09 01:35:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631151320000|2021-09-09 01:35:20|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631151330000|2021-09-09 01:35:30|4.38|3.38|4.38|3.38|4.39|3.39|4.38|3.38|0
1631151340000|2021-09-09 01:35:40|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631151350000|2021-09-09 01:35:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631151360000|2021-09-09 01:36:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631151370000|2021-09-09 01:36:10|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631151380000|2021-09-09 01:36:20|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631151390000|2021-09-09 01:36:30|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631151400000|2021-09-09 01:36:40|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631151410000|2021-09-09 01:36:50|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631151420000|2021-09-09 01:37:00|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1631151430000|2021-09-09 01:37:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631151450000|2021-09-09 01:37:30|4.37|3.37|4.37|3.37|4.39|3.39|4.37|3.37|0
1631151460000|2021-09-09 01:37:40|4.39|3.39|4.39|3.39|4.39|3.39|4.37|3.37|0
1631151470000|2021-09-09 01:37:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631151480000|2021-09-09 01:38:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631151490000|2021-09-09 01:38:10|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1631151500000|2021-09-09 01:38:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631151510000|2021-09-09 01:38:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631151520000|2021-09-09 01:38:40|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631151540000|2021-09-09 01:39:00|4.41|3.41|4.44|3.44|4.44|3.44|4.41|3.41|0
1631151550000|2021-09-09 01:39:10|4.46|3.46|4.46|3.46|4.46|3.46|4.44|3.44|0
1631151560000|2021-09-09 01:39:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631151570000|2021-09-09 01:39:30|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631151590000|2021-09-09 01:39:50|4.43|3.43|4.43|3.43|4.43|3.43|4.41|3.41|0
1631151600000|2021-09-09 01:40:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631151610000|2021-09-09 01:40:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631151620000|2021-09-09 01:40:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631151630000|2021-09-09 01:40:30|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631151640000|2021-09-09 01:40:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631151650000|2021-09-09 01:40:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631151660000|2021-09-09 01:41:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1631151670000|2021-09-09 01:41:10|4.45|3.45|4.47|3.47|4.47|3.47|4.45|3.45|0
1631151680000|2021-09-09 01:41:20|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631151690000|2021-09-09 01:41:30|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631151700000|2021-09-09 01:41:40|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631151720000|2021-09-09 01:42:00|4.5|3.5|4.5|3.5|4.51|3.51|4.5|3.5|0
1631151730000|2021-09-09 01:42:10|4.48|3.48|4.48|3.48|4.48|3.48|4.47|3.47|0
1631151740000|2021-09-09 01:42:20|4.47|3.47|4.47|3.47|4.47|3.47|4.46|3.46|0
1631151750000|2021-09-09 01:42:30|4.45|3.45|4.47|3.47|4.47|3.47|4.45|3.45|0
1631151760000|2021-09-09 01:42:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631151770000|2021-09-09 01:42:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631151780000|2021-09-09 01:43:00|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1631151790000|2021-09-09 01:43:10|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1631151800000|2021-09-09 01:43:20|4.41|3.41|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151820000|2021-09-09 01:43:40|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631151830000|2021-09-09 01:43:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631151840000|2021-09-09 01:44:00|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151850000|2021-09-09 01:44:10|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631151860000|2021-09-09 01:44:20|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631151870000|2021-09-09 01:44:30|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151880000|2021-09-09 01:44:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151890000|2021-09-09 01:44:50|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151900000|2021-09-09 01:45:00|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151910000|2021-09-09 01:45:10|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151940000|2021-09-09 01:45:40|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631151960000|2021-09-09 01:46:00|4.42|3.42|4.42|3.42|4.42|3.42|4.41|3.41|0
1631151970000|2021-09-09 01:46:10|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631151980000|2021-09-09 01:46:20|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631152000000|2021-09-09 01:46:40|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631152030000|2021-09-09 01:47:10|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631152060000|2021-09-09 01:47:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631152080000|2021-09-09 01:48:00|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1631152100000|2021-09-09 01:48:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631152110000|2021-09-09 01:48:30|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1631152130000|2021-09-09 01:48:50|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631152140000|2021-09-09 01:49:00|4.38|3.38|4.38|3.38|4.38|3.38|4.37|3.37|0
1631152150000|2021-09-09 01:49:10|4.37|3.37|4.37|3.37|4.38|3.38|4.37|3.37|0
1631152170000|2021-09-09 01:49:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631152180000|2021-09-09 01:49:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631152200000|2021-09-09 01:50:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631152210000|2021-09-09 01:50:10|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631152220000|2021-09-09 01:50:20|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631152230000|2021-09-09 01:50:30|4.36|3.36|4.38|3.38|4.38|3.38|4.36|3.36|0
1631152240000|2021-09-09 01:50:40|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631152270000|2021-09-09 01:51:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631152280000|2021-09-09 01:51:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631152290000|2021-09-09 01:51:30|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631152300000|2021-09-09 01:51:40|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1631152310000|2021-09-09 01:51:50|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1631152320000|2021-09-09 01:52:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631152330000|2021-09-09 01:52:10|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1631152340000|2021-09-09 01:52:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631152350000|2021-09-09 01:52:30|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631152380000|2021-09-09 01:53:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631152390000|2021-09-09 01:53:10|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631152400000|2021-09-09 01:53:20|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631152410000|2021-09-09 01:53:30|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631152420000|2021-09-09 01:53:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631152430000|2021-09-09 01:53:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631152460000|2021-09-09 01:54:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631152480000|2021-09-09 01:54:40|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631152490000|2021-09-09 01:54:50|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631152500000|2021-09-09 01:55:00|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631152510000|2021-09-09 01:55:10|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631152520000|2021-09-09 01:55:20|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631152540000|2021-09-09 01:55:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631152550000|2021-09-09 01:55:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631152560000|2021-09-09 01:56:00|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631152580000|2021-09-09 01:56:20|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631152590000|2021-09-09 01:56:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631152600000|2021-09-09 01:56:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631152620000|2021-09-09 01:57:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631152640000|2021-09-09 01:57:20|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1631152650000|2021-09-09 01:57:30|4.35|3.35|4.35|3.35|4.35|3.35|4.33|3.33|0
1631152660000|2021-09-09 01:57:40|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1631152680000|2021-09-09 01:58:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631152700000|2021-09-09 01:58:20|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631152710000|2021-09-09 01:58:30|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631152720000|2021-09-09 01:58:40|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1631152730000|2021-09-09 01:58:50|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631152770000|2021-09-09 01:59:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631152780000|2021-09-09 01:59:40|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1631152800000|2021-09-09 02:00:00|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1631152810000|2021-09-09 02:00:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631152820000|2021-09-09 02:00:20|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631152830000|2021-09-09 02:00:30|4.32|3.32|4.3|3.3|4.32|3.32|4.3|3.3|0
1631152840000|2021-09-09 02:00:40|4.29|3.29|4.3|3.3|4.3|3.3|4.29|3.29|0
1631152850000|2021-09-09 02:00:50|4.29|3.29|4.26|3.26|4.29|3.29|4.26|3.26|0
1631152860000|2021-09-09 02:01:00|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631152870000|2021-09-09 02:01:10|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631152880000|2021-09-09 02:01:20|4.28|3.28|4.28|3.28|4.28|3.28|4.26|3.26|0
1631152890000|2021-09-09 02:01:30|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631152900000|2021-09-09 02:01:40|4.28|3.28|4.26|3.26|4.28|3.28|4.26|3.26|0
1631152910000|2021-09-09 02:01:50|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631152920000|2021-09-09 02:02:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631152930000|2021-09-09 02:02:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631152940000|2021-09-09 02:02:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631152950000|2021-09-09 02:02:30|4.25|3.25|4.23|3.23|4.25|3.25|4.23|3.23|0
1631152960000|2021-09-09 02:02:40|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631152970000|2021-09-09 02:02:50|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1631152980000|2021-09-09 02:03:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631152990000|2021-09-09 02:03:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631153000000|2021-09-09 02:03:20|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631153020000|2021-09-09 02:03:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631153040000|2021-09-09 02:04:00|4.25|3.25|4.26|3.26|4.26|3.26|4.25|3.25|0
1631153050000|2021-09-09 02:04:10|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631153080000|2021-09-09 02:04:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631153100000|2021-09-09 02:05:00|4.27|3.27|4.3|3.3|4.3|3.3|4.27|3.27|0
1631153110000|2021-09-09 02:05:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631153130000|2021-09-09 02:05:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631153160000|2021-09-09 02:06:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631153170000|2021-09-09 02:06:10|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1631153180000|2021-09-09 02:06:20|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631153200000|2021-09-09 02:06:40|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631153220000|2021-09-09 02:07:00|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1631153250000|2021-09-09 02:07:30|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631153270000|2021-09-09 02:07:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631153280000|2021-09-09 02:08:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631153290000|2021-09-09 02:08:10|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631153300000|2021-09-09 02:08:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631153310000|2021-09-09 02:08:30|4.29|3.29|4.28|3.28|4.29|3.29|4.28|3.28|0
1631153320000|2021-09-09 02:08:40|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1631153370000|2021-09-09 02:09:30|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1631153390000|2021-09-09 02:09:50|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1631153400000|2021-09-09 02:10:00|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1631153410000|2021-09-09 02:10:10|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631153420000|2021-09-09 02:10:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631153430000|2021-09-09 02:10:30|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1631153440000|2021-09-09 02:10:40|4.25|3.25|4.26|3.26|4.26|3.26|4.25|3.25|0
1631153460000|2021-09-09 02:11:00|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1631153480000|2021-09-09 02:11:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631153490000|2021-09-09 02:11:30|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631153500000|2021-09-09 02:11:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631153530000|2021-09-09 02:12:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631153540000|2021-09-09 02:12:20|4.21|3.21|4.23|3.23|4.23|3.23|4.21|3.21|0
1631153550000|2021-09-09 02:12:30|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153560000|2021-09-09 02:12:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631153570000|2021-09-09 02:12:50|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631153600000|2021-09-09 02:13:20|4.21|3.21|4.23|3.23|4.23|3.23|4.21|3.21|0
1631153610000|2021-09-09 02:13:30|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153620000|2021-09-09 02:13:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631153640000|2021-09-09 02:14:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153680000|2021-09-09 02:14:40|4.23|3.23|4.21|3.21|4.23|3.23|4.21|3.21|0
1631153690000|2021-09-09 02:14:50|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1631153710000|2021-09-09 02:15:10|4.21|3.21|4.2|3.2|4.21|3.21|4.2|3.2|0
1631153720000|2021-09-09 02:15:20|4.21|3.21|4.2|3.2|4.21|3.21|4.2|3.2|0
1631153740000|2021-09-09 02:15:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153760000|2021-09-09 02:16:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1631153770000|2021-09-09 02:16:10|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1631153780000|2021-09-09 02:16:20|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153790000|2021-09-09 02:16:30|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631153800000|2021-09-09 02:16:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153820000|2021-09-09 02:17:00|4.22|3.22|4.21|3.21|4.22|3.22|4.21|3.21|0
1631153830000|2021-09-09 02:17:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631153900000|2021-09-09 02:18:20|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153910000|2021-09-09 02:18:30|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631153930000|2021-09-09 02:18:50|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153940000|2021-09-09 02:19:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631153950000|2021-09-09 02:19:10|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631153980000|2021-09-09 02:19:40|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631153990000|2021-09-09 02:19:50|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631154000000|2021-09-09 02:20:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631154010000|2021-09-09 02:20:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631154050000|2021-09-09 02:20:50|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631154060000|2021-09-09 02:21:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631154070000|2021-09-09 02:21:10|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1631154110000|2021-09-09 02:21:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631154130000|2021-09-09 02:22:10|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154160000|2021-09-09 02:22:40|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1631154170000|2021-09-09 02:22:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631154180000|2021-09-09 02:23:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154190000|2021-09-09 02:23:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154200000|2021-09-09 02:23:20|4.27|3.27|4.27|3.27|4.27|3.27|4.26|3.26|0
1631154210000|2021-09-09 02:23:30|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154230000|2021-09-09 02:23:50|4.25|3.25|4.25|3.25|4.26|3.26|4.25|3.25|0
1631154250000|2021-09-09 02:24:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154260000|2021-09-09 02:24:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154270000|2021-09-09 02:24:30|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154280000|2021-09-09 02:24:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154290000|2021-09-09 02:24:50|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154310000|2021-09-09 02:25:10|4.27|3.27|4.28|3.28|4.28|3.28|4.27|3.27|0
1631154320000|2021-09-09 02:25:20|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154330000|2021-09-09 02:25:30|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1631154350000|2021-09-09 02:25:50|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631154370000|2021-09-09 02:26:10|4.27|3.27|4.27|3.27|4.27|3.27|4.26|3.26|0
1631154380000|2021-09-09 02:26:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154390000|2021-09-09 02:26:30|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154420000|2021-09-09 02:27:00|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1631154440000|2021-09-09 02:27:20|4.26|3.26|4.26|3.26|4.26|3.26|4.24|3.24|0
1631154450000|2021-09-09 02:27:30|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1631154460000|2021-09-09 02:27:40|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631154470000|2021-09-09 02:27:50|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631154480000|2021-09-09 02:28:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631154530000|2021-09-09 02:28:50|4.26|3.26|4.24|3.24|4.26|3.26|4.24|3.24|0
1631154540000|2021-09-09 02:29:00|4.26|3.26|4.24|3.24|4.26|3.26|4.24|3.24|0
1631154600000|2021-09-09 02:30:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631154610000|2021-09-09 02:30:10|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631154620000|2021-09-09 02:30:20|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631154660000|2021-09-09 02:31:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154680000|2021-09-09 02:31:20|4.27|3.27|4.28|3.28|4.28|3.28|4.27|3.27|0
1631154690000|2021-09-09 02:31:30|4.27|3.27|4.25|3.25|4.27|3.27|4.25|3.25|0
1631154700000|2021-09-09 02:31:40|4.27|3.27|4.25|3.25|4.27|3.27|4.25|3.25|0
1631154710000|2021-09-09 02:31:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154750000|2021-09-09 02:32:30|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154760000|2021-09-09 02:32:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154770000|2021-09-09 02:32:50|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154780000|2021-09-09 02:33:00|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154810000|2021-09-09 02:33:30|4.25|3.25|4.27|3.27|4.27|3.27|4.25|3.25|0
1631154830000|2021-09-09 02:33:50|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154840000|2021-09-09 02:34:00|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631154850000|2021-09-09 02:34:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154860000|2021-09-09 02:34:20|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631154870000|2021-09-09 02:34:30|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631154890000|2021-09-09 02:34:50|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1631154900000|2021-09-09 02:35:00|4.28|3.28|4.28|3.28|4.29|3.29|4.28|3.28|0
1631154910000|2021-09-09 02:35:10|4.29|3.29|4.29|3.29|4.29|3.29|4.28|3.28|0
1631154920000|2021-09-09 02:35:20|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631154970000|2021-09-09 02:36:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631155000000|2021-09-09 02:36:40|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1631155020000|2021-09-09 02:37:00|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631155030000|2021-09-09 02:37:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631155040000|2021-09-09 02:37:20|4.27|3.27|4.26|3.26|4.28|3.28|4.26|3.26|0
1631155070000|2021-09-09 02:37:50|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631155080000|2021-09-09 02:38:00|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631155090000|2021-09-09 02:38:10|4.28|3.28|4.26|3.26|4.28|3.28|4.26|3.26|0
1631155120000|2021-09-09 02:38:40|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631155190000|2021-09-09 02:39:50|4.23|3.23|4.25|3.25|4.25|3.25|4.23|3.23|0
1631155200000|2021-09-09 02:40:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631155210000|2021-09-09 02:40:10|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631155280000|2021-09-09 02:41:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631155300000|2021-09-09 02:41:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631155310000|2021-09-09 02:41:50|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631155320000|2021-09-09 02:42:00|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631155330000|2021-09-09 02:42:10|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631155340000|2021-09-09 02:42:20|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1631155360000|2021-09-09 02:42:40|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631155370000|2021-09-09 02:42:50|4.29|3.29|4.3|3.3|4.3|3.3|4.29|3.29|0
1631155390000|2021-09-09 02:43:10|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631155400000|2021-09-09 02:43:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631155420000|2021-09-09 02:43:40|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1631155430000|2021-09-09 02:43:50|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631155440000|2021-09-09 02:44:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631155480000|2021-09-09 02:44:40|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1631155490000|2021-09-09 02:44:50|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1631155500000|2021-09-09 02:45:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631155510000|2021-09-09 02:45:10|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631155520000|2021-09-09 02:45:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631155530000|2021-09-09 02:45:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631155540000|2021-09-09 02:45:40|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631155560000|2021-09-09 02:46:00|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1631155570000|2021-09-09 02:46:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631155610000|2021-09-09 02:46:50|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1631155620000|2021-09-09 02:47:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631155630000|2021-09-09 02:47:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631155640000|2021-09-09 02:47:20|4.32|3.32|4.34|3.34|4.34|3.34|4.32|3.32|0
1631155660000|2021-09-09 02:47:40|4.32|3.32|4.34|3.34|4.34|3.34|4.32|3.32|0
1631155690000|2021-09-09 02:48:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631155800000|2021-09-09 02:50:00|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1631155810000|2021-09-09 02:50:10|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631155840000|2021-09-09 02:50:40|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631155850000|2021-09-09 02:50:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631155880000|2021-09-09 02:51:20|4.36|3.36|4.36|3.36|4.37|3.37|4.36|3.36|0
1631155910000|2021-09-09 02:51:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631155920000|2021-09-09 02:52:00|4.36|3.36|4.36|3.36|4.36|3.36|4.35|3.35|0
1631155930000|2021-09-09 02:52:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631155980000|2021-09-09 02:53:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631156020000|2021-09-09 02:53:40|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631156040000|2021-09-09 02:54:00|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631156060000|2021-09-09 02:54:20|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1631156130000|2021-09-09 02:55:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631156140000|2021-09-09 02:55:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631156150000|2021-09-09 02:55:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631156160000|2021-09-09 02:56:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631156230000|2021-09-09 02:57:10|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631156240000|2021-09-09 02:57:20|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631156250000|2021-09-09 02:57:30|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156260000|2021-09-09 02:57:40|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631156270000|2021-09-09 02:57:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156280000|2021-09-09 02:58:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631156290000|2021-09-09 02:58:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156330000|2021-09-09 02:58:50|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631156340000|2021-09-09 02:59:00|4.34|3.34|4.34|3.34|4.35|3.35|4.34|3.34|0
1631156350000|2021-09-09 02:59:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631156390000|2021-09-09 02:59:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156410000|2021-09-09 03:00:10|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631156420000|2021-09-09 03:00:20|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156430000|2021-09-09 03:00:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631156440000|2021-09-09 03:00:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156480000|2021-09-09 03:01:20|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631156520000|2021-09-09 03:02:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631156540000|2021-09-09 03:02:20|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1631156590000|2021-09-09 03:03:10|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1631156640000|2021-09-09 03:04:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1631156650000|2021-09-09 03:04:10|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1631156690000|2021-09-09 03:04:50|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631156700000|2021-09-09 03:05:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1631156720000|2021-09-09 03:05:20|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631156730000|2021-09-09 03:05:30|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631156740000|2021-09-09 03:05:40|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1631156770000|2021-09-09 03:06:10|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631156780000|2021-09-09 03:06:20|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631156790000|2021-09-09 03:06:30|4.27|3.27|4.28|3.28|4.28|3.28|4.27|3.27|0
1631156860000|2021-09-09 03:07:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631156870000|2021-09-09 03:07:50|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1631156890000|2021-09-09 03:08:10|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1631156900000|2021-09-09 03:08:20|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631156910000|2021-09-09 03:08:30|4.31|3.31|4.29|3.29|4.31|3.31|4.29|3.29|0
1631156920000|2021-09-09 03:08:40|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631156940000|2021-09-09 03:09:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631156960000|2021-09-09 03:09:20|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631156970000|2021-09-09 03:09:30|4.29|3.29|4.28|3.28|4.29|3.29|4.28|3.28|0
1631156980000|2021-09-09 03:09:40|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1631157000000|2021-09-09 03:10:00|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631157010000|2021-09-09 03:10:10|4.29|3.29|4.3|3.3|4.3|3.3|4.29|3.29|0
1631157020000|2021-09-09 03:10:20|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1631157050000|2021-09-09 03:10:50|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1631157140000|2021-09-09 03:12:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631157150000|2021-09-09 03:12:30|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631157160000|2021-09-09 03:12:40|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1631157170000|2021-09-09 03:12:50|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1631157190000|2021-09-09 03:13:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631157230000|2021-09-09 03:13:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631157310000|2021-09-09 03:15:10|4.37|3.37|4.38|3.38|4.38|3.38|4.37|3.37|0
1631157320000|2021-09-09 03:15:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631157330000|2021-09-09 03:15:30|4.38|3.38|4.38|3.38|4.4|3.4|4.38|3.38|0
1631157340000|2021-09-09 03:15:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631157350000|2021-09-09 03:15:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631157360000|2021-09-09 03:16:00|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631157380000|2021-09-09 03:16:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631157450000|2021-09-09 03:17:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631157480000|2021-09-09 03:18:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631157490000|2021-09-09 03:18:10|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1631157520000|2021-09-09 03:18:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631157550000|2021-09-09 03:19:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631157570000|2021-09-09 03:19:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631157580000|2021-09-09 03:19:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631157600000|2021-09-09 03:20:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1631157610000|2021-09-09 03:20:10|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631157620000|2021-09-09 03:20:20|4.46|3.46|4.46|3.46|4.46|3.46|4.45|3.45|0
1631157630000|2021-09-09 03:20:30|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631157640000|2021-09-09 03:20:40|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631157660000|2021-09-09 03:21:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631157670000|2021-09-09 03:21:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631157680000|2021-09-09 03:21:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631157690000|2021-09-09 03:21:30|4.42|3.42|4.46|3.46|4.46|3.46|4.42|3.42|0
1631157700000|2021-09-09 03:21:40|4.48|3.48|4.46|3.46|4.48|3.48|4.46|3.46|0
1631157720000|2021-09-09 03:22:00|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1631157730000|2021-09-09 03:22:10|4.46|3.46|4.48|3.48|4.48|3.48|4.46|3.46|0
1631157740000|2021-09-09 03:22:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631157760000|2021-09-09 03:22:40|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631157770000|2021-09-09 03:22:50|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1631157780000|2021-09-09 03:23:00|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631157790000|2021-09-09 03:23:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631157800000|2021-09-09 03:23:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631157810000|2021-09-09 03:23:30|4.55|3.55|4.56|3.56|4.56|3.56|4.54|3.54|0
1631157820000|2021-09-09 03:23:40|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631157830000|2021-09-09 03:23:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631157840000|2021-09-09 03:24:00|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631157850000|2021-09-09 03:24:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631157860000|2021-09-09 03:24:20|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631157870000|2021-09-09 03:24:30|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631157880000|2021-09-09 03:24:40|4.62|3.62|4.62|3.62|4.62|3.62|4.6|3.6|0
1631157890000|2021-09-09 03:24:50|4.6|3.6|4.6|3.6|4.62|3.62|4.6|3.6|0
1631157900000|2021-09-09 03:25:00|4.62|3.62|4.6|3.6|4.62|3.62|4.6|3.6|0
1631157910000|2021-09-09 03:25:10|4.62|3.62|4.62|3.62|4.62|3.62|4.6|3.6|0
1631157920000|2021-09-09 03:25:20|4.6|3.6|4.62|3.62|4.62|3.62|4.6|3.6|0
1631157930000|2021-09-09 03:25:30|4.61|3.61|4.63|3.63|4.63|3.63|4.6|3.6|0
1631157940000|2021-09-09 03:25:40|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631157950000|2021-09-09 03:25:50|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1631157960000|2021-09-09 03:26:00|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631157970000|2021-09-09 03:26:10|4.66|3.66|4.63|3.63|4.66|3.66|4.63|3.63|0
1631157980000|2021-09-09 03:26:20|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631157990000|2021-09-09 03:26:30|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631158000000|2021-09-09 03:26:40|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631158010000|2021-09-09 03:26:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631158020000|2021-09-09 03:27:00|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631158040000|2021-09-09 03:27:20|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631158070000|2021-09-09 03:27:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631158120000|2021-09-09 03:28:40|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631158130000|2021-09-09 03:28:50|4.55|3.55|4.55|3.55|4.55|3.55|4.54|3.54|0
1631158150000|2021-09-09 03:29:10|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1631158160000|2021-09-09 03:29:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631158170000|2021-09-09 03:29:30|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1631158200000|2021-09-09 03:30:00|4.55|3.55|4.55|3.55|4.57|3.57|4.55|3.55|0
1631158220000|2021-09-09 03:30:20|4.56|3.56|4.57|3.57|4.57|3.57|4.55|3.55|0
1631158230000|2021-09-09 03:30:30|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631158250000|2021-09-09 03:30:50|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631158270000|2021-09-09 03:31:10|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1631158280000|2021-09-09 03:31:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631158310000|2021-09-09 03:31:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631158320000|2021-09-09 03:32:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631158330000|2021-09-09 03:32:10|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631158340000|2021-09-09 03:32:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631158350000|2021-09-09 03:32:30|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631158370000|2021-09-09 03:32:50|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631158400000|2021-09-09 03:33:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631158420000|2021-09-09 03:33:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631158460000|2021-09-09 03:34:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631158540000|2021-09-09 03:35:40|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631158580000|2021-09-09 03:36:20|4.48|3.48|4.46|3.46|4.48|3.48|4.46|3.46|0
1631158590000|2021-09-09 03:36:30|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631158600000|2021-09-09 03:36:40|4.46|3.46|4.48|3.48|4.48|3.48|4.46|3.46|0
1631158620000|2021-09-09 03:37:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158630000|2021-09-09 03:37:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631158640000|2021-09-09 03:37:20|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631158660000|2021-09-09 03:37:40|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631158670000|2021-09-09 03:37:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631158680000|2021-09-09 03:38:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158690000|2021-09-09 03:38:10|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631158700000|2021-09-09 03:38:20|4.46|3.46|4.48|3.48|4.48|3.48|4.46|3.46|0
1631158750000|2021-09-09 03:39:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158770000|2021-09-09 03:39:30|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631158780000|2021-09-09 03:39:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158790000|2021-09-09 03:39:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631158800000|2021-09-09 03:40:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158820000|2021-09-09 03:40:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631158830000|2021-09-09 03:40:30|4.46|3.46|4.48|3.48|4.48|3.48|4.46|3.46|0
1631158840000|2021-09-09 03:40:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158870000|2021-09-09 03:41:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631158890000|2021-09-09 03:41:30|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158960000|2021-09-09 03:42:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631158980000|2021-09-09 03:43:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631158990000|2021-09-09 03:43:10|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631159000000|2021-09-09 03:43:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159060000|2021-09-09 03:44:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631159110000|2021-09-09 03:45:10|4.49|3.49|4.46|3.46|4.49|3.49|4.44|3.44|0
1631159120000|2021-09-09 03:45:20|4.44|3.44|4.46|3.46|4.46|3.46|4.44|3.44|0
1631159130000|2021-09-09 03:45:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631159170000|2021-09-09 03:46:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159200000|2021-09-09 03:46:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631159220000|2021-09-09 03:47:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631159230000|2021-09-09 03:47:10|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1631159240000|2021-09-09 03:47:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631159250000|2021-09-09 03:47:30|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1631159260000|2021-09-09 03:47:40|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1631159300000|2021-09-09 03:48:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631159320000|2021-09-09 03:48:40|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631159330000|2021-09-09 03:48:50|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631159340000|2021-09-09 03:49:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631159350000|2021-09-09 03:49:10|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631159390000|2021-09-09 03:49:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631159410000|2021-09-09 03:50:10|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631159480000|2021-09-09 03:51:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631159520000|2021-09-09 03:52:00|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631159530000|2021-09-09 03:52:10|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631159540000|2021-09-09 03:52:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631159560000|2021-09-09 03:52:40|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631159590000|2021-09-09 03:53:10|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631159600000|2021-09-09 03:53:20|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1631159640000|2021-09-09 03:54:00|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1631159650000|2021-09-09 03:54:10|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1631159680000|2021-09-09 03:54:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159690000|2021-09-09 03:54:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631159700000|2021-09-09 03:55:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159750000|2021-09-09 03:55:50|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631159760000|2021-09-09 03:56:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159780000|2021-09-09 03:56:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631159830000|2021-09-09 03:57:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631159890000|2021-09-09 03:58:10|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631159900000|2021-09-09 03:58:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631159930000|2021-09-09 03:58:50|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631159950000|2021-09-09 03:59:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631159960000|2021-09-09 03:59:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631159990000|2021-09-09 03:59:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631160000000|2021-09-09 04:00:00|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1631160020000|2021-09-09 04:00:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631160140000|2021-09-09 04:02:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160180000|2021-09-09 04:03:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631160190000|2021-09-09 04:03:10|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1631160200000|2021-09-09 04:03:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160230000|2021-09-09 04:03:50|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631160240000|2021-09-09 04:04:00|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160290000|2021-09-09 04:04:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631160300000|2021-09-09 04:05:00|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160310000|2021-09-09 04:05:10|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631160320000|2021-09-09 04:05:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160330000|2021-09-09 04:05:30|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1631160350000|2021-09-09 04:05:50|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1631160360000|2021-09-09 04:06:00|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1631160380000|2021-09-09 04:06:20|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1631160460000|2021-09-09 04:07:40|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631160470000|2021-09-09 04:07:50|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631160480000|2021-09-09 04:08:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631160510000|2021-09-09 04:08:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631160520000|2021-09-09 04:08:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631160540000|2021-09-09 04:09:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631160560000|2021-09-09 04:09:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631160570000|2021-09-09 04:09:30|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631160580000|2021-09-09 04:09:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631160590000|2021-09-09 04:09:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631160620000|2021-09-09 04:10:20|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631160630000|2021-09-09 04:10:30|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1631160650000|2021-09-09 04:10:50|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631160660000|2021-09-09 04:11:00|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631160670000|2021-09-09 04:11:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631160720000|2021-09-09 04:12:00|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631160730000|2021-09-09 04:12:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631160780000|2021-09-09 04:13:00|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1631160800000|2021-09-09 04:13:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631160820000|2021-09-09 04:13:40|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631160880000|2021-09-09 04:14:40|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631160900000|2021-09-09 04:15:00|4.49|3.49|4.49|3.49|4.49|3.49|4.48|3.48|0
1631160970000|2021-09-09 04:16:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631161030000|2021-09-09 04:17:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631161070000|2021-09-09 04:17:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631161120000|2021-09-09 04:18:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631161170000|2021-09-09 04:19:30|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631161190000|2021-09-09 04:19:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631161230000|2021-09-09 04:20:30|4.51|3.51|4.53|3.53|4.53|3.53|4.51|3.51|0
1631161280000|2021-09-09 04:21:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631161290000|2021-09-09 04:21:30|4.59|3.59|4.57|3.57|4.59|3.59|4.57|3.57|0
1631161300000|2021-09-09 04:21:40|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631161310000|2021-09-09 04:21:50|4.57|3.57|4.17|3.17|4.57|3.57|4.17|3.17|0
1631161420000|2021-09-09 04:23:40|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1631161440000|2021-09-09 04:24:00|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1631161450000|2021-09-09 04:24:10|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631161460000|2021-09-09 04:24:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631161470000|2021-09-09 04:24:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631161480000|2021-09-09 04:24:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631161510000|2021-09-09 04:25:10|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631161530000|2021-09-09 04:25:30|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631161540000|2021-09-09 04:25:40|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631161560000|2021-09-09 04:26:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631161570000|2021-09-09 04:26:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631161670000|2021-09-09 04:27:50|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161680000|2021-09-09 04:28:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631161750000|2021-09-09 04:29:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161770000|2021-09-09 04:29:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631161780000|2021-09-09 04:29:40|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161790000|2021-09-09 04:29:50|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1631161820000|2021-09-09 04:30:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631161850000|2021-09-09 04:30:50|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161860000|2021-09-09 04:31:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631161870000|2021-09-09 04:31:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161880000|2021-09-09 04:31:20|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631161890000|2021-09-09 04:31:30|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631161930000|2021-09-09 04:32:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631161950000|2021-09-09 04:32:30|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631161970000|2021-09-09 04:32:50|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631161980000|2021-09-09 04:33:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631161990000|2021-09-09 04:33:10|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631162050000|2021-09-09 04:34:10|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1631162060000|2021-09-09 04:34:20|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1631162070000|2021-09-09 04:34:30|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631162160000|2021-09-09 04:36:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631162180000|2021-09-09 04:36:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631162190000|2021-09-09 04:36:30|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631162210000|2021-09-09 04:36:50|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631162220000|2021-09-09 04:37:00|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162230000|2021-09-09 04:37:10|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631162240000|2021-09-09 04:37:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631162250000|2021-09-09 04:37:30|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631162270000|2021-09-09 04:37:50|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162280000|2021-09-09 04:38:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631162290000|2021-09-09 04:38:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162310000|2021-09-09 04:38:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631162370000|2021-09-09 04:39:30|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162400000|2021-09-09 04:40:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631162440000|2021-09-09 04:40:40|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162460000|2021-09-09 04:41:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631162470000|2021-09-09 04:41:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631162490000|2021-09-09 04:41:30|4.69|3.69|4.68|3.68|4.69|3.69|4.68|3.68|0
1631162500000|2021-09-09 04:41:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631162560000|2021-09-09 04:42:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631162570000|2021-09-09 04:42:50|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631162580000|2021-09-09 04:43:00|4.56|3.56|4.58|3.58|4.58|3.58|4.56|3.56|0
1631162590000|2021-09-09 04:43:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631162610000|2021-09-09 04:43:30|4.57|3.57|4.6|3.6|4.6|3.6|4.57|3.57|0
1631162630000|2021-09-09 04:43:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631162640000|2021-09-09 04:44:00|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1631162680000|2021-09-09 04:44:40|4.57|3.57|4.56|3.56|4.57|3.57|4.56|3.56|0
1631162700000|2021-09-09 04:45:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631162710000|2021-09-09 04:45:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631162740000|2021-09-09 04:45:40|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1631162760000|2021-09-09 04:46:00|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631162770000|2021-09-09 04:46:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631162780000|2021-09-09 04:46:20|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631162800000|2021-09-09 04:46:40|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1631162810000|2021-09-09 04:46:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631162820000|2021-09-09 04:47:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631162840000|2021-09-09 04:47:20|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631162860000|2021-09-09 04:47:40|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631162870000|2021-09-09 04:47:50|4.62|3.62|4.61|3.61|4.62|3.62|4.61|3.61|0
1631162880000|2021-09-09 04:48:00|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631162890000|2021-09-09 04:48:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631162900000|2021-09-09 04:48:20|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1631162910000|2021-09-09 04:48:30|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1631163000000|2021-09-09 04:50:00|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631163010000|2021-09-09 04:50:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631163070000|2021-09-09 04:51:10|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1631163080000|2021-09-09 04:51:20|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631163200000|2021-09-09 04:53:20|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631163210000|2021-09-09 04:53:30|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631163230000|2021-09-09 04:53:50|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1631163240000|2021-09-09 04:54:00|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631163290000|2021-09-09 04:54:50|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631163300000|2021-09-09 04:55:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631163330000|2021-09-09 04:55:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631163340000|2021-09-09 04:55:40|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631163400000|2021-09-09 04:56:40|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631163490000|2021-09-09 04:58:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631163510000|2021-09-09 04:58:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631163520000|2021-09-09 04:58:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631163540000|2021-09-09 04:59:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631163550000|2021-09-09 04:59:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631163560000|2021-09-09 04:59:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631163580000|2021-09-09 04:59:40|4.58|3.58|4.55|3.55|4.58|3.58|4.55|3.55|0
1631163590000|2021-09-09 04:59:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631163600000|2021-09-09 05:00:00|4.58|3.58|4.55|3.55|4.58|3.58|4.55|3.55|0
1631163610000|2021-09-09 05:00:10|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631163620000|2021-09-09 05:00:20|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1631163630000|2021-09-09 05:00:30|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631163640000|2021-09-09 05:00:40|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1631163650000|2021-09-09 05:00:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631163660000|2021-09-09 05:01:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631163670000|2021-09-09 05:01:10|4.62|3.62|4.6|3.6|4.62|3.62|4.6|3.6|0
1631163680000|2021-09-09 05:01:20|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631163690000|2021-09-09 05:01:30|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631163710000|2021-09-09 05:01:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631163750000|2021-09-09 05:02:30|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1631163770000|2021-09-09 05:02:50|4.57|3.57|4.59|3.59|4.59|3.59|4.57|3.57|0
1631163780000|2021-09-09 05:03:00|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1631163790000|2021-09-09 05:03:10|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631163800000|2021-09-09 05:03:20|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631163820000|2021-09-09 05:03:40|4.61|3.61|4.6|3.6|4.62|3.62|4.6|3.6|0
1631163830000|2021-09-09 05:03:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631163840000|2021-09-09 05:04:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631163870000|2021-09-09 05:04:30|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631163880000|2021-09-09 05:04:40|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631163900000|2021-09-09 05:05:00|4.62|3.62|4.62|3.62|4.62|3.62|4.6|3.6|0
1631163970000|2021-09-09 05:06:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631164010000|2021-09-09 05:06:50|4.61|3.61|4.61|3.61|4.61|3.61|4.6|3.6|0
1631164030000|2021-09-09 05:07:10|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631164050000|2021-09-09 05:07:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631164060000|2021-09-09 05:07:40|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1631164070000|2021-09-09 05:07:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631164080000|2021-09-09 05:08:00|4.57|3.57|4.6|3.6|4.6|3.6|4.57|3.57|0
1631164090000|2021-09-09 05:08:10|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631164110000|2021-09-09 05:08:30|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631164130000|2021-09-09 05:08:50|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631164140000|2021-09-09 05:09:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631164180000|2021-09-09 05:09:40|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1631164190000|2021-09-09 05:09:50|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631164210000|2021-09-09 05:10:10|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631164220000|2021-09-09 05:10:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631164230000|2021-09-09 05:10:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631164240000|2021-09-09 05:10:40|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631164250000|2021-09-09 05:10:50|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631164260000|2021-09-09 05:11:00|4.02|3.02|4.04|3.04|4.04|3.04|4.02|3.02|0
1631164290000|2021-09-09 05:11:30|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1631164330000|2021-09-09 05:12:10|4.08|3.08|4.06|3.06|4.08|3.08|4.06|3.06|0
1631164340000|2021-09-09 05:12:20|4.08|3.08|4.3|3.3|4.3|3.3|4.08|3.08|0
1631164360000|2021-09-09 05:12:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631164370000|2021-09-09 05:12:50|5.1|4.1|5.53|4.53|5.53|4.53|5.1|4.1|0
1631164380000|2021-09-09 05:13:00|5.51|4.51|5.49|4.49|5.53|4.53|5.49|4.49|0
1631164390000|2021-09-09 05:13:10|5.51|4.51|5.49|4.49|5.51|4.51|5.49|4.49|0
1631164400000|2021-09-09 05:13:20|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1631164430000|2021-09-09 05:13:50|5.53|4.53|5.53|4.53|5.53|4.53|5.53|4.53|0
1631164550000|2021-09-09 05:15:50|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1631164580000|2021-09-09 05:16:20|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1631164590000|2021-09-09 05:16:30|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164600000|2021-09-09 05:16:40|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1631164620000|2021-09-09 05:17:00|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164640000|2021-09-09 05:17:20|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1631164660000|2021-09-09 05:17:40|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164670000|2021-09-09 05:17:50|5.51|4.51|5.51|4.51|5.51|4.51|5.51|4.51|0
1631164700000|2021-09-09 05:18:20|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164710000|2021-09-09 05:18:30|5.47|4.47|5.47|4.47|5.47|4.47|5.47|4.47|0
1631164720000|2021-09-09 05:18:40|5.46|4.46|5.47|4.47|5.47|4.47|5.46|4.46|0
1631164730000|2021-09-09 05:18:50|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164740000|2021-09-09 05:19:00|5.47|4.47|5.47|4.47|5.47|4.47|5.47|4.47|0
1631164770000|2021-09-09 05:19:30|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164810000|2021-09-09 05:20:10|5.47|4.47|5.49|4.49|5.49|4.49|5.47|4.47|0
1631164820000|2021-09-09 05:20:20|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631164830000|2021-09-09 05:20:30|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164840000|2021-09-09 05:20:40|5.5|4.5|5.49|4.49|5.5|4.5|5.49|4.49|0
1631164880000|2021-09-09 05:21:20|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631164900000|2021-09-09 05:21:40|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1631164910000|2021-09-09 05:21:50|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631164920000|2021-09-09 05:22:00|5.52|4.52|5.5|4.5|5.52|4.52|5.5|4.5|0
1631164930000|2021-09-09 05:22:10|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1631164960000|2021-09-09 05:22:40|5.5|4.5|5.49|4.49|5.5|4.5|5.49|4.49|0
1631164970000|2021-09-09 05:22:50|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631165000000|2021-09-09 05:23:20|5.52|4.52|5.52|4.52|5.52|4.52|5.52|4.52|0
1631165010000|2021-09-09 05:23:30|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631165040000|2021-09-09 05:24:00|5.48|4.48|5.48|4.48|5.48|4.48|5.48|4.48|0
1631165070000|2021-09-09 05:24:30|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1631165080000|2021-09-09 05:24:40|5.48|4.48|5.48|4.48|5.48|4.48|5.48|4.48|0
1631165120000|2021-09-09 05:25:20|5.47|4.47|5.47|4.47|5.47|4.47|5.47|4.47|0
1631165150000|2021-09-09 05:25:50|5.48|4.48|5.48|4.48|5.48|4.48|5.48|4.48|0
1631165270000|2021-09-09 05:27:50|5.5|4.5|5.48|4.48|5.5|4.5|5.48|4.48|0
1631165280000|2021-09-09 05:28:00|5.84|4.84|5.84|4.84|5.84|4.84|5.84|4.84|0
1631165290000|2021-09-09 05:28:10|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1631165310000|2021-09-09 05:28:30|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1631165320000|2021-09-09 05:28:40|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631165370000|2021-09-09 05:29:30|6.12|5.12|6.16|5.16|6.16|5.16|6.12|5.12|0
1631165380000|2021-09-09 05:29:40|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1631165390000|2021-09-09 05:29:50|6.12|5.12|6.14|5.14|6.14|5.14|6.12|5.12|0
1631165400000|2021-09-09 05:30:00|6.16|5.16|6.16|5.16|6.17|5.17|6.16|5.16|0
1631165410000|2021-09-09 05:30:10|6.14|5.14|6.12|5.12|6.14|5.14|6.12|5.12|0
1631165420000|2021-09-09 05:30:20|6.1|5.1|6.14|5.14|6.14|5.14|6.1|5.1|0
1631165430000|2021-09-09 05:30:30|6.12|5.12|6.14|5.14|6.14|5.14|6.12|5.12|0
1631165440000|2021-09-09 05:30:40|6.17|5.17|6.16|5.16|6.17|5.17|6.15|5.15|0
1631165450000|2021-09-09 05:30:50|6.17|5.17|6.19|5.19|6.19|5.19|6.17|5.17|0
1631165460000|2021-09-09 05:31:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1631165470000|2021-09-09 05:31:10|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1631165480000|2021-09-09 05:31:20|6.21|5.21|6.23|5.23|6.23|5.23|6.21|5.21|0
1631165490000|2021-09-09 05:31:30|6.26|5.26|6.24|5.24|6.26|5.26|6.24|5.24|0
1631165500000|2021-09-09 05:31:40|6.21|5.21|6.21|5.21|6.21|5.21|6.19|5.19|0
1631165520000|2021-09-09 05:32:00|6.23|5.23|6.24|5.24|6.24|5.24|6.23|5.23|0
1631165540000|2021-09-09 05:32:20|6.23|5.23|6.24|5.24|6.24|5.24|6.23|5.23|0
1631165550000|2021-09-09 05:32:30|6.26|5.26|6.24|5.24|6.26|5.26|6.24|5.24|0
1631165580000|2021-09-09 05:33:00|6.26|5.26|6.24|5.24|6.26|5.26|6.24|5.24|0
1631165590000|2021-09-09 05:33:10|6.22|5.22|6.22|5.22|6.22|5.22|6.22|5.22|0
1631165600000|2021-09-09 05:33:20|6.21|5.21|6.17|5.17|6.21|5.21|6.17|5.17|0
1631165610000|2021-09-09 05:33:30|6.19|5.19|6.19|5.19|6.21|5.21|6.19|5.19|0
1631165620000|2021-09-09 05:33:40|6.21|5.21|6.21|5.21|6.21|5.21|6.21|5.21|0
1631165630000|2021-09-09 05:33:50|6.22|5.22|6.22|5.22|6.22|5.22|6.22|5.22|0
1631165640000|2021-09-09 05:34:00|6.24|5.24|6.24|5.24|6.24|5.24|6.24|5.24|0
1631165650000|2021-09-09 05:34:10|6.26|5.26|6.26|5.26|6.26|5.26|6.26|5.26|0
1631165670000|2021-09-09 05:34:30|6.24|5.24|6.26|5.26|6.26|5.26|6.24|5.24|0
1631165700000|2021-09-09 05:35:00|6.22|5.22|6.24|5.24|6.24|5.24|6.22|5.22|0
1631165710000|2021-09-09 05:35:10|6.22|5.22|6.2|5.2|6.22|5.22|6.2|5.2|0
1631165730000|2021-09-09 05:35:30|6.22|5.22|6.2|5.2|6.22|5.22|6.2|5.2|0
1631165740000|2021-09-09 05:35:40|6.19|5.19|6.19|5.19|6.19|5.19|6.19|5.19|0
1631165750000|2021-09-09 05:35:50|6.2|5.2|6.22|5.22|6.22|5.22|6.2|5.2|0
1631165770000|2021-09-09 05:36:10|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1631165780000|2021-09-09 05:36:20|6.22|5.22|6.2|5.2|6.22|5.22|6.2|5.2|0
1631165790000|2021-09-09 05:36:30|6.18|5.18|6.2|5.2|6.2|5.2|6.18|5.18|0
1631165800000|2021-09-09 05:36:40|6.18|5.18|6.2|5.2|6.2|5.2|6.18|5.18|0
1631165810000|2021-09-09 05:36:50|6.18|5.18|6.17|5.17|6.18|5.18|6.17|5.17|0
1631165820000|2021-09-09 05:37:00|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1631165830000|2021-09-09 05:37:10|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1631165850000|2021-09-09 05:37:30|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1631165870000|2021-09-09 05:37:50|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1631165880000|2021-09-09 05:38:00|6.17|5.17|6.15|5.15|6.17|5.17|6.15|5.15|0
1631165890000|2021-09-09 05:38:10|6.13|5.13|6.11|5.11|6.13|5.13|6.11|5.11|0
1631165900000|2021-09-09 05:38:20|6.08|5.08|6.09|5.09|6.09|5.09|6.08|5.08|0
1631165910000|2021-09-09 05:38:30|6.07|5.07|6.06|5.06|6.07|5.07|6.06|5.06|0
1631165920000|2021-09-09 05:38:40|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1631165930000|2021-09-09 05:38:50|6|5|6|5|6|5|6|5|0
1631165940000|2021-09-09 05:39:00|5.99|4.99|5.97|4.97|5.99|4.99|5.97|4.97|0
1631165950000|2021-09-09 05:39:10|5.99|4.99|5.99|4.99|5.99|4.99|5.99|4.99|0
1631165980000|2021-09-09 05:39:40|5.98|4.98|5.98|4.98|5.98|4.98|5.98|4.98|0
1631165990000|2021-09-09 05:39:50|5.97|4.97|5.97|4.97|5.97|4.97|5.97|4.97|0
1631166000000|2021-09-09 05:40:00|5.98|4.98|5.98|4.98|5.98|4.98|5.97|4.97|0
1631166010000|2021-09-09 05:40:10|5.97|4.97|5.98|4.98|5.98|4.98|5.97|4.97|0
1631166020000|2021-09-09 05:40:20|6|5|6.02|5.02|6.02|5.02|6|5|0
1631166040000|2021-09-09 05:40:40|6|5|6.02|5.02|6.02|5.02|6|5|0
1631166080000|2021-09-09 05:41:20|6.04|5.04|6.04|5.04|6.04|5.04|6.04|5.04|0
1631166090000|2021-09-09 05:41:30|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166100000|2021-09-09 05:41:40|6.07|5.07|6.05|5.05|6.07|5.07|6.05|5.05|0
1631166120000|2021-09-09 05:42:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166130000|2021-09-09 05:42:10|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166150000|2021-09-09 05:42:30|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166170000|2021-09-09 05:42:50|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166180000|2021-09-09 05:43:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166190000|2021-09-09 05:43:10|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166200000|2021-09-09 05:43:20|6.03|5.03|6.03|5.03|6.03|5.03|6.03|5.03|0
1631166210000|2021-09-09 05:43:30|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166220000|2021-09-09 05:43:40|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166230000|2021-09-09 05:43:50|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166240000|2021-09-09 05:44:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166260000|2021-09-09 05:44:20|6.05|5.05|6.03|5.03|6.05|5.05|6.03|5.03|0
1631166270000|2021-09-09 05:44:30|6.05|5.05|6.03|5.03|6.05|5.05|6.03|5.03|0
1631166280000|2021-09-09 05:44:40|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166290000|2021-09-09 05:44:50|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166300000|2021-09-09 05:45:00|6.09|5.09|6.07|5.07|6.09|5.09|6.07|5.07|0
1631166310000|2021-09-09 05:45:10|6.05|5.05|6.07|5.07|6.07|5.07|6.05|5.05|0
1631166320000|2021-09-09 05:45:20|6.09|5.09|6.07|5.07|6.09|5.09|6.07|5.07|0
1631166330000|2021-09-09 05:45:30|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1631166340000|2021-09-09 05:45:40|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1631166350000|2021-09-09 05:45:50|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166380000|2021-09-09 05:46:20|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1631166390000|2021-09-09 05:46:30|6.05|5.05|6.05|5.05|6.05|5.05|6.05|5.05|0
1631166410000|2021-09-09 05:46:50|6.03|5.03|6.01|5.01|6.03|5.03|6.01|5.01|0
1631166420000|2021-09-09 05:47:00|6.03|5.03|6.03|5.03|6.03|5.03|6.03|5.03|0
1631166430000|2021-09-09 05:47:10|6.01|5.01|6.01|5.01|6.01|5.01|6.01|5.01|0
1631166440000|2021-09-09 05:47:20|6.03|5.03|6.03|5.03|6.03|5.03|6.03|5.03|0
1631166450000|2021-09-09 05:47:30|5.85|4.85|5.83|4.83|5.85|4.85|5.83|4.83|0
1631166470000|2021-09-09 05:47:50|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1631166480000|2021-09-09 05:48:00|5.71|4.71|5.71|4.71|5.72|4.72|5.71|4.71|0
1631166500000|2021-09-09 05:48:20|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1631166510000|2021-09-09 05:48:30|5.71|4.71|5.71|4.71|5.71|4.71|5.71|4.71|0
1631166520000|2021-09-09 05:48:40|5.69|4.69|5.71|4.71|5.71|4.71|5.69|4.69|0
1631166530000|2021-09-09 05:48:50|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1631166540000|2021-09-09 05:49:00|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1631166550000|2021-09-09 05:49:10|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1631166560000|2021-09-09 05:49:20|5.64|4.64|5.65|4.65|5.65|4.65|5.64|4.64|0
1631166570000|2021-09-09 05:49:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631166580000|2021-09-09 05:49:40|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1631166590000|2021-09-09 05:49:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631166610000|2021-09-09 05:50:10|5.62|4.62|5.64|4.64|5.64|4.64|5.62|4.62|0
1631166620000|2021-09-09 05:50:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1631166630000|2021-09-09 05:50:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631166650000|2021-09-09 05:50:50|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1631166660000|2021-09-09 05:51:00|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1631166670000|2021-09-09 05:51:10|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1631166680000|2021-09-09 05:51:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1631166690000|2021-09-09 05:51:30|5.71|4.71|5.7|4.7|5.71|4.71|5.7|4.7|0
1631166710000|2021-09-09 05:51:50|5.69|4.69|5.69|4.69|5.69|4.69|5.69|4.69|0
1631166720000|2021-09-09 05:52:00|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1631166730000|2021-09-09 05:52:10|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1631166740000|2021-09-09 05:52:20|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1631166750000|2021-09-09 05:52:30|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1631166760000|2021-09-09 05:52:40|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1631166770000|2021-09-09 05:52:50|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1631166790000|2021-09-09 05:53:10|5.73|4.73|5.72|4.72|5.73|4.73|5.72|4.72|0
1631166800000|2021-09-09 05:53:20|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1631166820000|2021-09-09 05:53:40|5.73|4.73|5.73|4.73|5.75|4.75|5.73|4.73|0
1631166860000|2021-09-09 05:54:20|5.72|4.72|5.9|4.9|5.9|4.9|5.72|4.72|0
1631166880000|2021-09-09 05:54:40|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631166890000|2021-09-09 05:54:50|5.93|4.93|5.95|4.95|5.95|4.95|5.93|4.93|0
1631166900000|2021-09-09 05:55:00|5.91|4.91|5.9|4.9|5.91|4.91|5.88|4.88|0
1631166920000|2021-09-09 05:55:20|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631166930000|2021-09-09 05:55:30|5.9|4.9|5.91|4.91|5.91|4.91|5.9|4.9|0
1631166950000|2021-09-09 05:55:50|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631166960000|2021-09-09 05:56:00|5.91|4.91|5.9|4.9|5.91|4.91|5.9|4.9|0
1631166970000|2021-09-09 05:56:10|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631166980000|2021-09-09 05:56:20|5.93|4.93|5.93|4.93|5.93|4.93|5.93|4.93|0
1631166990000|2021-09-09 05:56:30|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1631167000000|2021-09-09 05:56:40|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631167010000|2021-09-09 05:56:50|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1631167040000|2021-09-09 05:57:20|5.96|4.96|5.98|4.98|5.98|4.98|5.96|4.96|0
1631167050000|2021-09-09 05:57:30|6|5|6|5|6|5|6|5|0
1631167060000|2021-09-09 05:57:40|6.02|5.02|6.02|5.02|6.02|5.02|6|5|0
1631167070000|2021-09-09 05:57:50|6|5|5.96|4.96|6|5|5.96|4.96|0
1631167080000|2021-09-09 05:58:00|5.95|4.95|5.96|4.96|5.96|4.96|5.95|4.95|0
1631167090000|2021-09-09 05:58:10|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1631167100000|2021-09-09 05:58:20|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631167110000|2021-09-09 05:58:30|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1631167120000|2021-09-09 05:58:40|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631167130000|2021-09-09 05:58:50|5.98|4.98|5.98|4.98|5.98|4.98|5.98|4.98|0
1631167140000|2021-09-09 05:59:00|5.96|4.96|6|5|6|5|5.96|4.96|0
1631167150000|2021-09-09 05:59:10|5.98|4.98|6|5|6|5|5.98|4.98|0
1631167160000|2021-09-09 05:59:20|6.02|5.02|6|5|6.02|5.02|6|5|0
1631167170000|2021-09-09 05:59:30|6.02|5.02|6.02|5.02|6.02|5.02|6.02|5.02|0
1631167180000|2021-09-09 05:59:40|6.03|5.03|6|5|6.03|5.03|6|5|0
1631167190000|2021-09-09 05:59:50|6.02|5.02|6.01|5.01|6.02|5.02|6.01|5.01|0
1631167200000|2021-09-09 06:00:00|6.03|5.03|6|5|6.03|5.03|6|5|0
1631167210000|2021-09-09 06:00:10|5.96|4.96|5.93|4.93|5.96|4.96|5.93|4.93|0
1631167220000|2021-09-09 06:00:20|5.94|4.94|5.94|4.94|5.96|4.96|5.94|4.94|0
1631167230000|2021-09-09 06:00:30|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631167240000|2021-09-09 06:00:40|5.94|4.94|5.98|4.98|5.98|4.98|5.94|4.94|0
1631167250000|2021-09-09 06:00:50|6.01|5.01|5.98|4.98|6.01|5.01|5.98|4.98|0
1631167260000|2021-09-09 06:01:00|6|5|5.94|4.94|6|5|5.94|4.94|0
1631167270000|2021-09-09 06:01:10|5.91|4.91|5.93|4.93|5.93|4.93|5.89|4.89|0
1631167280000|2021-09-09 06:01:20|5.94|4.94|5.93|4.93|5.96|4.96|5.93|4.93|0
1631167290000|2021-09-09 06:01:30|5.94|4.94|5.94|4.94|5.94|4.94|5.93|4.93|0
1631167300000|2021-09-09 06:01:40|6|5|6.05|5.05|6.05|5.05|6|5|0
1631167310000|2021-09-09 06:01:50|6.03|5.03|6.05|5.05|6.05|5.05|6.03|5.03|0
1631167320000|2021-09-09 06:02:00|6.06|5.06|6|5|6.06|5.06|6|5|0
1631167330000|2021-09-09 06:02:10|5.99|4.99|6.03|5.03|6.03|5.03|5.99|4.99|0
1631167340000|2021-09-09 06:02:20|6.05|5.05|6.05|5.05|6.05|5.05|6.03|5.03|0
1631167350000|2021-09-09 06:02:30|6.01|5.01|6.01|5.01|6.03|5.03|6.01|5.01|0
1631167360000|2021-09-09 06:02:40|6.03|5.03|5.99|4.99|6.03|5.03|5.99|4.99|0
1631167370000|2021-09-09 06:02:50|5.98|4.98|5.96|4.96|5.98|4.98|5.96|4.96|0
1631167380000|2021-09-09 06:03:00|5.98|4.98|5.98|4.98|5.98|4.98|5.96|4.96|0
1631167390000|2021-09-09 06:03:10|5.96|4.96|5.91|4.91|5.96|4.96|5.91|4.91|0
1631167400000|2021-09-09 06:03:20|5.92|4.92|5.92|4.92|5.94|4.94|5.92|4.92|0
1631167410000|2021-09-09 06:03:30|5.91|4.91|5.92|4.92|5.94|4.94|5.91|4.91|0
1631167420000|2021-09-09 06:03:40|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631167430000|2021-09-09 06:03:50|5.92|4.92|5.91|4.91|5.92|4.92|5.91|4.91|0
1631167440000|2021-09-09 06:04:00|5.92|4.92|5.94|4.94|5.94|4.94|5.92|4.92|0
1631167450000|2021-09-09 06:04:10|5.96|4.96|5.94|4.94|5.96|4.96|5.94|4.94|0
1631167460000|2021-09-09 06:04:20|5.92|4.92|5.9|4.9|5.92|4.92|5.9|4.9|0
1631167470000|2021-09-09 06:04:30|5.92|4.92|5.89|4.89|5.92|4.92|5.85|4.85|0
1631167480000|2021-09-09 06:04:40|5.85|4.85|5.87|4.87|5.87|4.87|5.85|4.85|0
1631167490000|2021-09-09 06:04:50|5.89|4.89|5.85|4.85|5.89|4.89|5.85|4.85|0
1631167500000|2021-09-09 06:05:00|5.87|4.87|5.85|4.85|5.87|4.87|5.85|4.85|0
1631167520000|2021-09-09 06:05:20|5.87|4.87|5.82|4.82|5.87|4.87|5.82|4.82|0
1631167530000|2021-09-09 06:05:30|5.8|4.8|5.8|4.8|5.82|4.82|5.8|4.8|0
1631167540000|2021-09-09 06:05:40|5.82|4.82|5.85|4.85|5.85|4.85|5.82|4.82|0
1631167550000|2021-09-09 06:05:50|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631167560000|2021-09-09 06:06:00|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1631167570000|2021-09-09 06:06:10|5.87|4.87|5.87|4.87|5.87|4.87|5.85|4.85|0
1631167580000|2021-09-09 06:06:20|5.85|4.85|5.89|4.89|5.89|4.89|5.85|4.85|0
1631167590000|2021-09-09 06:06:30|5.9|4.9|5.89|4.89|5.9|4.9|5.89|4.89|0
1631167600000|2021-09-09 06:06:40|5.87|4.87|5.89|4.89|5.89|4.89|5.87|4.87|0
1631167610000|2021-09-09 06:06:50|5.9|4.9|5.88|4.88|5.9|4.9|5.88|4.88|0
1631167620000|2021-09-09 06:07:00|5.9|4.9|5.88|4.88|5.9|4.9|5.87|4.87|0
1631167640000|2021-09-09 06:07:20|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1631167650000|2021-09-09 06:07:30|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167660000|2021-09-09 06:07:40|5.88|4.88|5.88|4.88|5.9|4.9|5.88|4.88|0
1631167670000|2021-09-09 06:07:50|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167680000|2021-09-09 06:08:00|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631167690000|2021-09-09 06:08:10|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1631167700000|2021-09-09 06:08:20|5.95|4.95|5.95|4.95|5.95|4.95|5.95|4.95|0
1631167720000|2021-09-09 06:08:40|5.97|4.97|5.97|4.97|5.97|4.97|5.97|4.97|0
1631167730000|2021-09-09 06:08:50|5.95|4.95|5.94|4.94|5.95|4.95|5.94|4.94|0
1631167740000|2021-09-09 06:09:00|5.92|4.92|5.92|4.92|5.94|4.94|5.92|4.92|0
1631167750000|2021-09-09 06:09:10|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167760000|2021-09-09 06:09:20|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631167770000|2021-09-09 06:09:30|5.93|4.93|5.93|4.93|5.93|4.93|5.92|4.92|0
1631167780000|2021-09-09 06:09:40|5.92|4.92|5.9|4.9|5.92|4.92|5.9|4.9|0
1631167790000|2021-09-09 06:09:50|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631167800000|2021-09-09 06:10:00|5.9|4.9|5.93|4.93|5.93|4.93|5.9|4.9|0
1631167810000|2021-09-09 06:10:10|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631167820000|2021-09-09 06:10:20|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1631167830000|2021-09-09 06:10:30|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167840000|2021-09-09 06:10:40|5.88|4.88|5.88|4.88|5.88|4.88|5.86|4.86|0
1631167850000|2021-09-09 06:10:50|5.9|4.9|5.9|4.9|5.91|4.91|5.9|4.9|0
1631167860000|2021-09-09 06:11:00|5.88|4.88|5.88|4.88|5.9|4.9|5.88|4.88|0
1631167870000|2021-09-09 06:11:10|5.9|4.9|5.88|4.88|5.9|4.9|5.88|4.88|0
1631167880000|2021-09-09 06:11:20|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167890000|2021-09-09 06:11:30|5.89|4.89|5.88|4.88|5.89|4.89|5.88|4.88|0
1631167900000|2021-09-09 06:11:40|5.9|4.9|5.88|4.88|5.9|4.9|5.88|4.88|0
1631167910000|2021-09-09 06:11:50|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631167920000|2021-09-09 06:12:00|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631167930000|2021-09-09 06:12:10|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1631167940000|2021-09-09 06:12:20|5.88|4.88|5.86|4.86|5.88|4.88|5.86|4.86|0
1631167950000|2021-09-09 06:12:30|5.84|4.84|5.84|4.84|5.84|4.84|5.83|4.83|0
1631167960000|2021-09-09 06:12:40|5.83|4.83|5.81|4.81|5.83|4.83|5.81|4.81|0
1631167970000|2021-09-09 06:12:50|5.83|4.83|5.83|4.83|5.84|4.84|5.83|4.83|0
1631167980000|2021-09-09 06:13:00|5.81|4.81|5.83|4.83|5.83|4.83|5.81|4.81|0
1631167990000|2021-09-09 06:13:10|5.84|4.84|5.83|4.83|5.84|4.84|5.83|4.83|0
1631168010000|2021-09-09 06:13:30|5.81|4.81|5.81|4.81|5.81|4.81|5.81|4.81|0
1631168030000|2021-09-09 06:13:50|5.79|4.79|5.81|4.81|5.81|4.81|5.79|4.79|0
1631168040000|2021-09-09 06:14:00|5.8|4.8|5.79|4.79|5.8|4.8|5.79|4.79|0
1631168060000|2021-09-09 06:14:20|5.77|4.77|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168070000|2021-09-09 06:14:30|5.77|4.77|5.77|4.77|5.79|4.79|5.77|4.77|0
1631168080000|2021-09-09 06:14:40|5.76|4.76|5.76|4.76|5.76|4.76|5.76|4.76|0
1631168090000|2021-09-09 06:14:50|5.77|4.77|5.76|4.76|5.77|4.77|5.76|4.76|0
1631168100000|2021-09-09 06:15:00|5.77|4.77|5.76|4.76|5.77|4.77|5.76|4.76|0
1631168110000|2021-09-09 06:15:10|5.74|4.74|5.76|4.76|5.76|4.76|5.74|4.74|0
1631168120000|2021-09-09 06:15:20|5.74|4.74|5.72|4.72|5.74|4.74|5.71|4.71|0
1631168130000|2021-09-09 06:15:30|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1631168140000|2021-09-09 06:15:40|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1631168150000|2021-09-09 06:15:50|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1631168160000|2021-09-09 06:16:00|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1631168170000|2021-09-09 06:16:10|5.72|4.72|5.72|4.72|5.74|4.74|5.72|4.72|0
1631168180000|2021-09-09 06:16:20|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1631168190000|2021-09-09 06:16:30|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1631168200000|2021-09-09 06:16:40|5.74|4.74|5.72|4.72|5.74|4.74|5.72|4.72|0
1631168220000|2021-09-09 06:17:00|5.7|4.7|5.72|4.72|5.72|4.72|5.7|4.7|0
1631168230000|2021-09-09 06:17:10|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1631168240000|2021-09-09 06:17:20|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1631168260000|2021-09-09 06:17:40|5.74|4.74|5.74|4.74|5.74|4.74|5.74|4.74|0
1631168270000|2021-09-09 06:17:50|5.75|4.75|5.75|4.75|5.75|4.75|5.75|4.75|0
1631168280000|2021-09-09 06:18:00|5.74|4.74|5.75|4.75|5.75|4.75|5.74|4.74|0
1631168290000|2021-09-09 06:18:10|5.77|4.77|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168300000|2021-09-09 06:18:20|5.77|4.77|5.75|4.75|5.77|4.77|5.75|4.75|0
1631168310000|2021-09-09 06:18:30|5.77|4.77|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168320000|2021-09-09 06:18:40|5.78|4.78|5.77|4.77|5.79|4.79|5.77|4.77|0
1631168330000|2021-09-09 06:18:50|5.79|4.79|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168340000|2021-09-09 06:19:00|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1631168350000|2021-09-09 06:19:10|5.79|4.79|5.77|4.77|5.79|4.79|5.77|4.77|0
1631168360000|2021-09-09 06:19:20|5.79|4.79|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168370000|2021-09-09 06:19:30|5.77|4.77|5.79|4.79|5.79|4.79|5.77|4.77|0
1631168380000|2021-09-09 06:19:40|5.77|4.77|5.77|4.77|5.79|4.79|5.77|4.77|0
1631168390000|2021-09-09 06:19:50|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1631168400000|2021-09-09 06:20:00|5.77|4.77|5.75|4.75|5.79|4.79|5.75|4.75|0
1631168410000|2021-09-09 06:20:10|5.72|4.72|5.72|4.72|5.72|4.72|5.72|4.72|0
1631168420000|2021-09-09 06:20:20|5.7|4.7|5.7|4.7|5.7|4.7|5.7|4.7|0
1631168430000|2021-09-09 06:20:30|5.68|4.68|5.67|4.67|5.68|4.68|5.67|4.67|0
1631168440000|2021-09-09 06:20:40|5.68|4.68|5.67|4.67|5.68|4.68|5.67|4.67|0
1631168450000|2021-09-09 06:20:50|5.68|4.68|5.67|4.67|5.68|4.68|5.67|4.67|0
1631168460000|2021-09-09 06:21:00|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1631168470000|2021-09-09 06:21:10|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1631168480000|2021-09-09 06:21:20|5.6|4.6|5.62|4.62|5.62|4.62|5.6|4.6|0
1631168490000|2021-09-09 06:21:30|5.63|4.63|5.63|4.63|5.63|4.63|5.63|4.63|0
1631168510000|2021-09-09 06:21:50|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1631168520000|2021-09-09 06:22:00|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1631168530000|2021-09-09 06:22:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631168540000|2021-09-09 06:22:20|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1631168550000|2021-09-09 06:22:30|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1631168560000|2021-09-09 06:22:40|5.66|4.66|5.68|4.68|5.68|4.68|5.66|4.66|0
1631168570000|2021-09-09 06:22:50|5.66|4.66|5.65|4.65|5.66|4.66|5.65|4.65|0
1631168580000|2021-09-09 06:23:00|5.63|4.63|5.6|4.6|5.65|4.65|5.6|4.6|0
1631168590000|2021-09-09 06:23:10|5.61|4.61|5.61|4.61|5.61|4.61|5.61|4.61|0
1631168600000|2021-09-09 06:23:20|5.63|4.63|5.61|4.61|5.63|4.63|5.61|4.61|0
1631168610000|2021-09-09 06:23:30|5.63|4.63|5.61|4.61|5.63|4.63|5.61|4.61|0
1631168620000|2021-09-09 06:23:40|5.63|4.63|5.65|4.65|5.65|4.65|5.63|4.63|0
1631168630000|2021-09-09 06:23:50|5.63|4.63|5.65|4.65|5.65|4.65|5.63|4.63|0
1631168640000|2021-09-09 06:24:00|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631168650000|2021-09-09 06:24:10|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1631168660000|2021-09-09 06:24:20|5.65|4.65|5.65|4.65|5.65|4.65|5.65|4.65|0
1631168670000|2021-09-09 06:24:30|5.66|4.66|5.68|4.68|5.68|4.68|5.66|4.66|0
1631168680000|2021-09-09 06:24:40|5.7|4.7|5.68|4.68|5.7|4.7|5.68|4.68|0
1631168690000|2021-09-09 06:24:50|5.66|4.66|5.7|4.7|5.7|4.7|5.66|4.66|0
1631168700000|2021-09-09 06:25:00|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1631168720000|2021-09-09 06:25:20|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631168730000|2021-09-09 06:25:30|5.65|4.65|5.65|4.65|5.66|4.66|5.65|4.65|0
1631168740000|2021-09-09 06:25:40|5.64|4.64|5.64|4.64|5.66|4.66|5.64|4.64|0
1631168770000|2021-09-09 06:26:10|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1631168810000|2021-09-09 06:26:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631168820000|2021-09-09 06:27:00|5.68|4.68|5.68|4.68|5.69|4.69|5.68|4.68|0
1631168830000|2021-09-09 06:27:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631168840000|2021-09-09 06:27:20|5.68|4.68|5.68|4.68|5.68|4.68|5.68|4.68|0
1631168860000|2021-09-09 06:27:40|5.71|4.71|5.69|4.69|5.71|4.71|5.69|4.69|0
1631168870000|2021-09-09 06:27:50|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1631168880000|2021-09-09 06:28:00|5.68|4.68|5.66|4.66|5.68|4.68|5.66|4.66|0
1631168890000|2021-09-09 06:28:10|5.64|4.64|5.66|4.66|5.66|4.66|5.64|4.64|0
1631168900000|2021-09-09 06:28:20|5.64|4.64|5.63|4.63|5.64|4.64|5.63|4.63|0
1631168910000|2021-09-09 06:28:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631168920000|2021-09-09 06:28:40|5.66|4.66|5.66|4.66|5.66|4.66|5.64|4.64|0
1631168930000|2021-09-09 06:28:50|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631168940000|2021-09-09 06:29:00|5.63|4.63|5.64|4.64|5.64|4.64|5.63|4.63|0
1631168950000|2021-09-09 06:29:10|5.65|4.65|5.64|4.64|5.65|4.65|5.64|4.64|0
1631168970000|2021-09-09 06:29:30|5.62|4.62|5.62|4.62|5.62|4.62|5.62|4.62|0
1631168980000|2021-09-09 06:29:40|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631168990000|2021-09-09 06:29:50|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631169000000|2021-09-09 06:30:00|5.67|4.67|5.66|4.66|5.67|4.67|5.64|4.64|0
1631169010000|2021-09-09 06:30:10|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631169030000|2021-09-09 06:30:30|5.66|4.66|5.62|4.62|5.66|4.66|5.62|4.62|0
1631169040000|2021-09-09 06:30:40|5.64|4.64|5.64|4.64|5.64|4.64|5.62|4.62|0
1631169050000|2021-09-09 06:30:50|5.66|4.66|5.64|4.64|5.66|4.66|5.64|4.64|0
1631169060000|2021-09-09 06:31:00|5.62|4.62|5.64|4.64|5.64|4.64|5.62|4.62|0
1631169110000|2021-09-09 06:31:50|5.66|4.66|5.66|4.66|5.66|4.66|5.65|4.65|0
1631169120000|2021-09-09 06:32:00|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1631169130000|2021-09-09 06:32:10|5.66|4.66|5.66|4.66|5.66|4.66|5.66|4.66|0
1631169150000|2021-09-09 06:32:30|5.64|4.64|5.64|4.64|5.64|4.64|5.64|4.64|0
1631169160000|2021-09-09 06:32:40|5.62|4.62|5.62|4.62|5.63|4.63|5.62|4.62|0
1631169170000|2021-09-09 06:32:50|5.63|4.63|5.62|4.62|5.63|4.63|5.62|4.62|0
1631169180000|2021-09-09 06:33:00|5.64|4.64|5.65|4.65|5.65|4.65|5.64|4.64|0
1631169200000|2021-09-09 06:33:20|5.67|4.67|5.67|4.67|5.67|4.67|5.67|4.67|0
1631169230000|2021-09-09 06:33:50|5.68|4.68|5.69|4.69|5.69|4.69|5.68|4.68|0
1631169240000|2021-09-09 06:34:00|5.72|4.72|5.77|4.77|5.77|4.77|5.72|4.72|0
1631169260000|2021-09-09 06:34:20|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1631169290000|2021-09-09 06:34:50|5.81|4.81|5.79|4.79|5.81|4.81|5.79|4.79|0
1631169300000|2021-09-09 06:35:00|5.81|4.81|5.81|4.81|5.81|4.81|5.81|4.81|0
1631169310000|2021-09-09 06:35:10|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1631169320000|2021-09-09 06:35:20|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1631169330000|2021-09-09 06:35:30|5.79|4.79|5.81|4.81|5.81|4.81|5.79|4.79|0
1631169350000|2021-09-09 06:35:50|5.82|4.82|5.84|4.84|5.84|4.84|5.82|4.82|0
1631169360000|2021-09-09 06:36:00|5.82|4.82|5.81|4.81|5.82|4.82|5.81|4.81|0
1631169370000|2021-09-09 06:36:10|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1631169380000|2021-09-09 06:36:20|5.79|4.79|5.77|4.77|5.79|4.79|5.77|4.77|0
1631169410000|2021-09-09 06:36:50|5.79|4.79|5.84|4.84|5.84|4.84|5.79|4.79|0
1631169420000|2021-09-09 06:37:00|5.82|4.82|5.86|4.86|5.86|4.86|5.82|4.82|0
1631169430000|2021-09-09 06:37:10|5.87|4.87|5.86|4.86|5.87|4.87|5.86|4.86|0
1631169440000|2021-09-09 06:37:20|5.87|4.87|5.82|4.82|5.87|4.87|5.82|4.82|0
1631169450000|2021-09-09 06:37:30|5.84|4.84|5.82|4.82|5.84|4.84|5.82|4.82|0
1631169460000|2021-09-09 06:37:40|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1631169470000|2021-09-09 06:37:50|5.79|4.79|5.79|4.79|5.79|4.79|5.79|4.79|0
1631169480000|2021-09-09 06:38:00|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1631169490000|2021-09-09 06:38:10|5.79|4.79|5.79|4.79|5.8|4.8|5.79|4.79|0
1631169500000|2021-09-09 06:38:20|5.77|4.77|5.77|4.77|5.77|4.77|5.77|4.77|0
1631169530000|2021-09-09 06:38:50|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1631169540000|2021-09-09 06:39:00|5.82|4.82|5.81|4.81|5.82|4.82|5.8|4.8|0
1631169550000|2021-09-09 06:39:10|5.8|4.8|5.8|4.8|5.82|4.82|5.8|4.8|0
1631169560000|2021-09-09 06:39:20|5.82|4.82|5.84|4.84|5.84|4.84|5.82|4.82|0
1631169570000|2021-09-09 06:39:30|5.85|4.85|5.85|4.85|5.85|4.85|5.85|4.85|0
1631169590000|2021-09-09 06:39:50|5.84|4.84|5.85|4.85|5.85|4.85|5.84|4.84|0
1631169610000|2021-09-09 06:40:10|5.87|4.87|5.87|4.87|5.87|4.87|5.85|4.85|0
1631169620000|2021-09-09 06:40:20|5.88|4.88|5.89|4.89|5.89|4.89|5.88|4.88|0
1631169630000|2021-09-09 06:40:30|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631169640000|2021-09-09 06:40:40|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631169650000|2021-09-09 06:40:50|5.87|4.87|5.85|4.85|5.87|4.87|5.85|4.85|0
1631169670000|2021-09-09 06:41:10|5.87|4.87|5.87|4.87|5.87|4.87|5.85|4.85|0
1631169700000|2021-09-09 06:41:40|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631169710000|2021-09-09 06:41:50|5.88|4.88|5.88|4.88|5.88|4.88|5.87|4.87|0
1631169720000|2021-09-09 06:42:00|5.89|4.89|5.87|4.87|5.89|4.89|5.87|4.87|0
1631169730000|2021-09-09 06:42:10|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631169740000|2021-09-09 06:42:20|5.89|4.89|5.9|4.9|5.9|4.9|5.89|4.89|0
1631169760000|2021-09-09 06:42:40|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1631169780000|2021-09-09 06:43:00|5.96|4.96|5.96|4.96|5.96|4.96|5.94|4.94|0
1631169790000|2021-09-09 06:43:10|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1631169810000|2021-09-09 06:43:30|5.92|4.92|5.94|4.94|5.94|4.94|5.92|4.92|0
1631169820000|2021-09-09 06:43:40|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631169830000|2021-09-09 06:43:50|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1631169850000|2021-09-09 06:44:10|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1631169860000|2021-09-09 06:44:20|5.95|4.95|5.94|4.94|5.95|4.95|5.94|4.94|0
1631169870000|2021-09-09 06:44:30|5.95|4.95|5.94|4.94|5.95|4.95|5.94|4.94|0
1631169880000|2021-09-09 06:44:40|5.92|4.92|5.92|4.92|5.94|4.94|5.92|4.92|0
1631169890000|2021-09-09 06:44:50|5.94|4.94|5.92|4.92|5.94|4.94|5.92|4.92|0
1631169900000|2021-09-09 06:45:00|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631169920000|2021-09-09 06:45:20|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631169930000|2021-09-09 06:45:30|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631169940000|2021-09-09 06:45:40|5.88|4.88|5.89|4.89|5.89|4.89|5.88|4.88|0
1631169950000|2021-09-09 06:45:50|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631169960000|2021-09-09 06:46:00|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631169970000|2021-09-09 06:46:10|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631169990000|2021-09-09 06:46:30|5.86|4.86|5.86|4.86|5.88|4.88|5.86|4.86|0
1631170000000|2021-09-09 06:46:40|5.88|4.88|5.9|4.9|5.9|4.9|5.88|4.88|0
1631170020000|2021-09-09 06:47:00|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631170030000|2021-09-09 06:47:10|5.93|4.93|5.93|4.93|5.93|4.93|5.93|4.93|0
1631170040000|2021-09-09 06:47:20|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631170060000|2021-09-09 06:47:40|5.9|4.9|5.9|4.9|5.9|4.9|5.9|4.9|0
1631170070000|2021-09-09 06:47:50|5.89|4.89|5.9|4.9|5.9|4.9|5.89|4.89|0
1631170080000|2021-09-09 06:48:00|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631170090000|2021-09-09 06:48:10|5.93|4.93|5.93|4.93|5.93|4.93|5.92|4.92|0
1631170130000|2021-09-09 06:48:50|5.94|4.94|5.95|4.95|5.95|4.95|5.93|4.93|0
1631170150000|2021-09-09 06:49:10|5.93|4.93|5.91|4.91|5.93|4.93|5.91|4.91|0
1631170180000|2021-09-09 06:49:40|5.93|4.93|5.91|4.91|5.93|4.93|5.91|4.91|0
1631170200000|2021-09-09 06:50:00|5.92|4.92|5.91|4.91|5.92|4.92|5.91|4.91|0
1631170210000|2021-09-09 06:50:10|5.92|4.92|5.91|4.91|5.93|4.93|5.91|4.91|0
1631170220000|2021-09-09 06:50:20|5.9|4.9|5.91|4.91|5.91|4.91|5.9|4.9|0
1631170230000|2021-09-09 06:50:30|5.93|4.93|5.93|4.93|5.93|4.93|5.93|4.93|0
1631170240000|2021-09-09 06:50:40|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631170250000|2021-09-09 06:50:50|5.92|4.92|5.91|4.91|5.92|4.92|5.91|4.91|0
1631170260000|2021-09-09 06:51:00|5.93|4.93|5.93|4.93|5.93|4.93|5.93|4.93|0
1631170280000|2021-09-09 06:51:20|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631170290000|2021-09-09 06:51:30|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631170300000|2021-09-09 06:51:40|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631170310000|2021-09-09 06:51:50|5.91|4.91|5.89|4.89|5.91|4.91|5.89|4.89|0
1631170320000|2021-09-09 06:52:00|5.9|4.9|5.89|4.89|5.9|4.9|5.89|4.89|0
1631170340000|2021-09-09 06:52:20|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631170350000|2021-09-09 06:52:30|5.86|4.86|5.86|4.86|5.86|4.86|5.86|4.86|0
1631170360000|2021-09-09 06:52:40|5.82|4.82|5.84|4.84|5.84|4.84|5.82|4.82|0
1631170370000|2021-09-09 06:52:50|5.82|4.82|5.82|4.82|5.83|4.83|5.82|4.82|0
1631170380000|2021-09-09 06:53:00|5.84|4.84|5.86|4.86|5.86|4.86|5.84|4.84|0
1631170390000|2021-09-09 06:53:10|5.88|4.88|5.88|4.88|5.88|4.88|5.88|4.88|0
1631170400000|2021-09-09 06:53:20|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631170420000|2021-09-09 06:53:40|5.9|4.9|5.89|4.89|5.91|4.91|5.89|4.89|0
1631170430000|2021-09-09 06:53:50|5.93|4.93|5.91|4.91|5.93|4.93|5.91|4.91|0
1631170440000|2021-09-09 06:54:00|5.93|4.93|5.92|4.92|5.93|4.93|5.91|4.91|0
1631170450000|2021-09-09 06:54:10|5.93|4.93|5.96|4.96|5.96|4.96|5.93|4.93|0
1631170460000|2021-09-09 06:54:20|5.94|4.94|5.96|4.96|5.96|4.96|5.94|4.94|0
1631170470000|2021-09-09 06:54:30|5.94|4.94|5.95|4.95|5.95|4.95|5.94|4.94|0
1631170480000|2021-09-09 06:54:40|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631170490000|2021-09-09 06:54:50|5.94|4.94|5.96|4.96|5.96|4.96|5.94|4.94|0
1631170500000|2021-09-09 06:55:00|5.94|4.94|5.96|4.96|5.96|4.96|5.94|4.94|0
1631170510000|2021-09-09 06:55:10|5.98|4.98|5.98|4.98|6|5|5.98|4.98|0
1631170520000|2021-09-09 06:55:20|5.97|4.97|5.98|4.98|5.98|4.98|5.97|4.97|0
1631170530000|2021-09-09 06:55:30|5.96|4.96|5.96|4.96|5.96|4.96|5.96|4.96|0
1631170540000|2021-09-09 06:55:40|5.94|4.94|5.94|4.94|5.94|4.94|5.94|4.94|0
1631170550000|2021-09-09 06:55:50|5.93|4.93|5.93|4.93|5.93|4.93|5.93|4.93|0
1631170560000|2021-09-09 06:56:00|5.92|4.92|5.89|4.89|5.92|4.92|5.89|4.89|0
1631170570000|2021-09-09 06:56:10|5.91|4.91|5.89|4.89|5.91|4.91|5.89|4.89|0
1631170580000|2021-09-09 06:56:20|5.91|4.91|5.92|4.92|5.92|4.92|5.91|4.91|0
1631170590000|2021-09-09 06:56:30|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631170600000|2021-09-09 06:56:40|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631170610000|2021-09-09 06:56:50|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631170620000|2021-09-09 06:57:00|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631170640000|2021-09-09 06:57:20|5.91|4.91|5.91|4.91|5.92|4.92|5.91|4.91|0
1631170650000|2021-09-09 06:57:30|5.92|4.92|5.92|4.92|5.92|4.92|5.92|4.92|0
1631170660000|2021-09-09 06:57:40|5.91|4.91|5.92|4.92|5.92|4.92|5.91|4.91|0
1631170680000|2021-09-09 06:58:00|5.94|4.94|5.92|4.92|5.94|4.94|5.92|4.92|0
1631170690000|2021-09-09 06:58:10|5.93|4.93|5.92|4.92|5.93|4.93|5.92|4.92|0
1631170700000|2021-09-09 06:58:20|5.91|4.91|5.91|4.91|5.91|4.91|5.91|4.91|0
1631170710000|2021-09-09 06:58:30|5.9|4.9|5.89|4.89|5.9|4.9|5.89|4.89|0
1631170720000|2021-09-09 06:58:40|5.87|4.87|5.88|4.88|5.88|4.88|5.87|4.87|0
1631170730000|2021-09-09 06:58:50|5.87|4.87|5.87|4.87|5.89|4.89|5.87|4.87|0
1631170740000|2021-09-09 06:59:00|5.89|4.89|5.87|4.87|5.89|4.89|5.87|4.87|0
1631170750000|2021-09-09 06:59:10|5.9|4.9|5.89|4.89|5.9|4.9|5.89|4.89|0
1631170760000|2021-09-09 06:59:20|5.87|4.87|5.87|4.87|5.87|4.87|5.87|4.87|0
1631170780000|2021-09-09 06:59:40|5.89|4.89|5.89|4.89|5.89|4.89|5.89|4.89|0
1631170790000|2021-09-09 06:59:50|5.9|4.9|5.86|4.86|5.9|4.9|5.86|4.86|0
1631170800000|2021-09-09 07:00:00|5.87|4.87|5.91|4.91|5.96|4.96|5.87|4.87|0
1631170810000|2021-09-09 07:00:10|5.89|4.89|5.94|4.94|5.97|4.97|5.89|4.89|0
1631170820000|2021-09-09 07:00:20|5.96|4.96|5.99|4.99|5.99|4.99|5.94|4.94|0
1631170830000|2021-09-09 07:00:30|6.01|5.01|5.97|4.97|6.01|5.01|5.97|4.97|0
1631170840000|2021-09-09 07:00:40|5.99|4.99|5.99|4.99|5.99|4.99|5.97|4.97|0
1631170850000|2021-09-09 07:00:50|5.97|4.97|5.92|4.92|5.97|4.97|5.92|4.92|0
1631170860000|2021-09-09 07:01:00|5.91|4.91|5.96|4.96|5.96|4.96|5.91|4.91|0
1631170870000|2021-09-09 07:01:10|5.97|4.97|5.99|4.99|5.99|4.99|5.97|4.97|0
1631170880000|2021-09-09 07:01:20|5.97|4.97|6.03|5.03|6.03|5.03|5.97|4.97|0
1631170890000|2021-09-09 07:01:30|5.92|4.92|5.95|4.95|5.95|4.95|5.92|4.92|0
1631170900000|2021-09-09 07:01:40|5.93|4.93|5.93|4.93|5.93|4.93|5.92|4.92|0
1631170910000|2021-09-09 07:01:50|5.9|4.9|5.86|4.86|5.9|4.9|5.86|4.86|0
1631170920000|2021-09-09 07:02:00|5.88|4.88|5.85|4.85|5.88|4.88|5.85|4.85|0
1631170930000|2021-09-09 07:02:10|5.86|4.86|5.95|4.95|5.95|4.95|5.86|4.86|0
1631170940000|2021-09-09 07:02:20|5.99|4.99|5.99|4.99|5.99|4.99|5.97|4.97|0
1631170950000|2021-09-09 07:02:30|6|5|6|5|6|5|6|5|0
1631170960000|2021-09-09 07:02:40|5.99|4.99|5.97|4.97|5.99|4.99|5.97|4.97|0
1631170970000|2021-09-09 07:02:50|5.99|4.99|6.02|5.02|6.02|5.02|5.97|4.97|0
1631170980000|2021-09-09 07:03:00|6.08|5.08|6.11|5.11|6.11|5.11|6.04|5.04|0
1631170990000|2021-09-09 07:03:10|6.09|5.09|6.11|5.11|6.11|5.11|6.09|5.09|0
1631171000000|2021-09-09 07:03:20|6.09|5.09|6.1|5.1|6.1|5.1|6.08|5.08|0
1631171010000|2021-09-09 07:03:30|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1631171020000|2021-09-09 07:03:40|6.11|5.11|6.13|5.13|6.13|5.13|6.11|5.11|0
1631171030000|2021-09-09 07:03:50|6.11|5.11|6.11|5.11|6.11|5.11|6.09|5.09|0
1631171040000|2021-09-09 07:04:00|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1631171050000|2021-09-09 07:04:10|6.13|5.13|6.15|5.15|6.15|5.15|6.13|5.13|0
1631171060000|2021-09-09 07:04:20|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1631171070000|2021-09-09 07:04:30|6.15|5.15|6.09|5.09|6.15|5.15|6.09|5.09|0
1631171080000|2021-09-09 07:04:40|6.07|5.07|6.06|5.06|6.07|5.07|6.06|5.06|0
1631171090000|2021-09-09 07:04:50|6.04|5.04|6.07|5.07|6.11|5.11|6.04|5.04|0
1631171100000|2021-09-09 07:05:00|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1631171110000|2021-09-09 07:05:10|5.96|5.16|5.97|5.17|5.99|5.19|5.96|5.16|0
1631171120000|2021-09-09 07:05:20|5.99|5.19|6.01|5.21|6.01|5.21|5.97|5.17|0
1631171130000|2021-09-09 07:05:30|6.03|5.23|6.12|5.32|6.12|5.32|6.03|5.23|0
1631171140000|2021-09-09 07:05:40|6.11|5.31|6.16|5.36|6.16|5.36|6.11|5.31|0
1631171150000|2021-09-09 07:05:50|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1631171160000|2021-09-09 07:06:00|6.16|5.36|6.17|5.37|6.17|5.37|6.16|5.36|0
1631171170000|2021-09-09 07:06:10|6.16|5.36|6.16|5.36|6.17|5.37|6.16|5.36|0
1631171180000|2021-09-09 07:06:20|6.19|5.39|6.18|5.38|6.19|5.39|6.17|5.37|0
1631171190000|2021-09-09 07:06:30|6.16|5.36|6.14|5.34|6.16|5.36|6.14|5.34|0
1631171200000|2021-09-09 07:06:40|6.12|5.32|6.04|5.24|6.12|5.32|6.04|5.24|0
1631171210000|2021-09-09 07:06:50|6.03|5.23|6.03|5.23|6.04|5.24|6.03|5.23|0
1631171220000|2021-09-09 07:07:00|6.08|5.28|6.12|5.32|6.12|5.32|6.08|5.28|0
1631171230000|2021-09-09 07:07:10|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1631171240000|2021-09-09 07:07:20|6.1|5.3|6.12|5.32|6.12|5.32|6.1|5.3|0
1631171250000|2021-09-09 07:07:30|6.1|5.3|6.1|5.3|6.12|5.32|6.1|5.3|0
1631171260000|2021-09-09 07:07:40|6.12|5.32|6.08|5.28|6.12|5.32|6.06|5.26|0
1631171270000|2021-09-09 07:07:50|6.06|5.26|6.07|5.27|6.07|5.27|6.06|5.26|0
1631171280000|2021-09-09 07:08:00|6.08|5.28|6.1|5.3|6.1|5.3|6.08|5.28|0
1631171290000|2021-09-09 07:08:10|6.08|5.28|6.11|5.31|6.11|5.31|6.08|5.28|0
1631171300000|2021-09-09 07:08:20|6.12|5.32|6.12|5.32|6.13|5.33|6.12|5.32|0
1631171310000|2021-09-09 07:08:30|6.11|5.31|6.15|5.35|6.15|5.35|6.11|5.31|0
1631171320000|2021-09-09 07:08:40|6.13|5.33|6.13|5.33|6.13|5.33|6.12|5.32|0
1631171330000|2021-09-09 07:08:50|6.12|5.32|6.1|5.3|6.12|5.32|6.1|5.3|0
1631171340000|2021-09-09 07:09:00|6.12|5.32|6.15|5.35|6.17|5.37|6.12|5.32|0
1631171350000|2021-09-09 07:09:10|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1631171360000|2021-09-09 07:09:20|6.17|5.37|6.23|5.43|6.23|5.43|6.17|5.37|0
1631171370000|2021-09-09 07:09:30|6.25|5.45|6.23|5.43|6.25|5.45|6.23|5.43|0
1631171380000|2021-09-09 07:09:40|6.25|5.45|6.23|5.43|6.25|5.45|6.23|5.43|0
1631171390000|2021-09-09 07:09:50|6.21|5.41|6.17|5.37|6.21|5.41|6.17|5.37|0
1631171400000|2021-09-09 07:10:00|6.19|5.39|6.24|5.44|6.24|5.44|6.19|5.39|0
1631171410000|2021-09-09 07:10:10|6.23|5.43|6.19|5.39|6.23|5.43|6.19|5.39|0
1631171420000|2021-09-09 07:10:20|6.17|5.37|6.2|5.4|6.2|5.4|6.17|5.37|0
1631171430000|2021-09-09 07:10:30|6.21|5.41|6.23|5.43|6.23|5.43|6.19|5.39|0
1631171440000|2021-09-09 07:10:40|6.21|5.41|6.17|5.37|6.21|5.41|6.17|5.37|0
1631171450000|2021-09-09 07:10:50|6.15|5.35|6.15|5.35|6.15|5.35|6.15|5.35|0
1631171460000|2021-09-09 07:11:00|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1631171470000|2021-09-09 07:11:10|6.12|5.32|6.15|5.35|6.15|5.35|6.12|5.32|0
1631171480000|2021-09-09 07:11:20|6.13|5.33|6.17|5.37|6.17|5.37|6.13|5.33|0
1631171490000|2021-09-09 07:11:30|6.19|5.39|6.21|5.41|6.21|5.41|6.19|5.39|0
1631171500000|2021-09-09 07:11:40|6.22|5.42|6.26|5.46|6.26|5.46|6.22|5.42|0
1631171510000|2021-09-09 07:11:50|6.24|5.44|6.21|5.41|6.24|5.44|6.21|5.41|0
1631171520000|2021-09-09 07:12:00|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631171530000|2021-09-09 07:12:10|6.21|5.41|6.18|5.38|6.21|5.41|6.17|5.37|0
1631171540000|2021-09-09 07:12:20|6.17|5.37|6.15|5.35|6.17|5.37|6.15|5.35|0
1631171550000|2021-09-09 07:12:30|6.13|5.33|6.11|5.31|6.13|5.33|6.11|5.31|0
1631171560000|2021-09-09 07:12:40|6.09|5.29|6.04|5.24|6.09|5.29|6.04|5.24|0
1631171570000|2021-09-09 07:12:50|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1631171580000|2021-09-09 07:13:00|6.02|5.22|5.98|5.18|6.02|5.22|5.98|5.18|0
1631171590000|2021-09-09 07:13:10|6.02|5.22|6.02|5.22|6.02|5.22|6|5.2|0
1631171600000|2021-09-09 07:13:20|6.04|5.24|6.04|5.24|6.04|5.24|6.03|5.23|0
1631171610000|2021-09-09 07:13:30|6.03|5.23|6.02|5.22|6.04|5.24|6.02|5.22|0
1631171620000|2021-09-09 07:13:40|6|5.2|5.96|5.16|6|5.2|5.96|5.16|0
1631171630000|2021-09-09 07:13:50|5.93|5.13|5.95|5.15|5.95|5.15|5.93|5.13|0
1631171640000|2021-09-09 07:14:00|5.91|5.11|5.89|5.09|5.91|5.11|5.89|5.09|0
1631171650000|2021-09-09 07:14:10|5.87|5.07|5.87|5.07|5.87|5.07|5.86|5.06|0
1631171660000|2021-09-09 07:14:20|5.84|5.04|5.8|5|5.84|5.04|5.8|5|0
1631171670000|2021-09-09 07:14:30|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631171680000|2021-09-09 07:14:40|5.8|5|5.82|5.02|5.82|5.02|5.79|4.99|0
1631171690000|2021-09-09 07:14:50|5.8|5|5.82|5.02|5.82|5.02|5.8|5|0
1631171700000|2021-09-09 07:15:00|5.77|4.97|5.73|4.93|5.77|4.97|5.73|4.93|0
1631171710000|2021-09-09 07:15:10|5.72|4.92|5.72|4.92|5.72|4.92|5.68|4.88|0
1631171720000|2021-09-09 07:15:20|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1631171730000|2021-09-09 07:15:30|5.68|4.88|5.72|4.92|5.72|4.92|5.68|4.88|0
1631171740000|2021-09-09 07:15:40|5.75|4.95|5.75|4.95|5.75|4.95|5.73|4.93|0
1631171750000|2021-09-09 07:15:50|5.77|4.97|5.75|4.95|5.78|4.98|5.75|4.95|0
1631171760000|2021-09-09 07:16:00|5.7|4.9|5.7|4.9|5.72|4.92|5.7|4.9|0
1631171770000|2021-09-09 07:16:10|5.66|4.86|5.68|4.88|5.68|4.88|5.65|4.85|0
1631171780000|2021-09-09 07:16:20|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631171790000|2021-09-09 07:16:30|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631171800000|2021-09-09 07:16:40|5.71|4.91|5.75|4.95|5.75|4.95|5.71|4.91|0
1631171810000|2021-09-09 07:16:50|5.73|4.93|5.73|4.93|5.75|4.95|5.73|4.93|0
1631171820000|2021-09-09 07:17:00|5.71|4.91|5.73|4.93|5.73|4.93|5.71|4.91|0
1631171830000|2021-09-09 07:17:10|5.75|4.95|5.75|4.95|5.77|4.97|5.75|4.95|0
1631171840000|2021-09-09 07:17:20|5.73|4.93|5.73|4.93|5.75|4.95|5.73|4.93|0
1631171850000|2021-09-09 07:17:30|5.7|4.9|5.73|4.93|5.73|4.93|5.7|4.9|0
1631171860000|2021-09-09 07:17:40|5.71|4.91|5.71|4.91|5.71|4.91|5.7|4.9|0
1631171870000|2021-09-09 07:17:50|5.7|4.9|5.7|4.9|5.7|4.9|5.7|4.9|0
1631171880000|2021-09-09 07:18:00|5.69|4.89|5.7|4.9|5.7|4.9|5.69|4.89|0
1631171890000|2021-09-09 07:18:10|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1631171900000|2021-09-09 07:18:20|5.66|4.86|5.64|4.84|5.66|4.86|5.64|4.84|0
1631171910000|2021-09-09 07:18:30|5.63|4.83|5.64|4.84|5.64|4.84|5.63|4.83|0
1631171920000|2021-09-09 07:18:40|5.61|4.81|5.58|4.78|5.61|4.81|5.58|4.78|0
1631171930000|2021-09-09 07:18:50|5.56|4.76|5.54|4.74|5.58|4.78|5.54|4.74|0
1631171940000|2021-09-09 07:19:00|5.52|4.72|5.54|4.74|5.54|4.74|5.51|4.71|0
1631171950000|2021-09-09 07:19:10|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631171960000|2021-09-09 07:19:20|5.54|4.74|5.57|4.77|5.59|4.79|5.54|4.74|0
1631171970000|2021-09-09 07:19:30|5.59|4.79|5.56|4.76|5.59|4.79|5.56|4.76|0
1631171980000|2021-09-09 07:19:40|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1631171990000|2021-09-09 07:19:50|5.57|4.77|5.57|4.77|5.57|4.77|5.56|4.76|0
1631172000000|2021-09-09 07:20:00|5.54|4.74|5.54|4.74|5.56|4.76|5.54|4.74|0
1631172010000|2021-09-09 07:20:10|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1631172020000|2021-09-09 07:20:20|5.49|4.69|5.46|4.66|5.49|4.69|5.46|4.66|0
1631172030000|2021-09-09 07:20:30|5.47|4.67|5.49|4.69|5.49|4.69|5.47|4.67|0
1631172040000|2021-09-09 07:20:40|5.47|4.67|5.46|4.66|5.47|4.67|5.46|4.66|0
1631172050000|2021-09-09 07:20:50|5.49|4.69|5.49|4.69|5.49|4.69|5.46|4.66|0
1631172060000|2021-09-09 07:21:00|5.47|4.67|5.44|4.64|5.47|4.67|5.44|4.64|0
1631172070000|2021-09-09 07:21:10|5.46|4.66|5.49|4.69|5.49|4.69|5.46|4.66|0
1631172080000|2021-09-09 07:21:20|5.52|4.72|5.49|4.69|5.52|4.72|5.49|4.69|0
1631172090000|2021-09-09 07:21:30|5.51|4.71|5.52|4.72|5.52|4.72|5.51|4.71|0
1631172100000|2021-09-09 07:21:40|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631172110000|2021-09-09 07:21:50|5.57|4.77|5.56|4.76|5.57|4.77|5.56|4.76|0
1631172120000|2021-09-09 07:22:00|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1631172130000|2021-09-09 07:22:10|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1631172140000|2021-09-09 07:22:20|5.59|4.79|5.61|4.81|5.61|4.81|5.59|4.79|0
1631172160000|2021-09-09 07:22:40|5.59|4.79|5.57|4.77|5.6|4.8|5.57|4.77|0
1631172170000|2021-09-09 07:22:50|5.59|4.79|5.62|4.82|5.64|4.84|5.59|4.79|0
1631172180000|2021-09-09 07:23:00|5.59|4.79|5.62|4.82|5.62|4.82|5.59|4.79|0
1631172190000|2021-09-09 07:23:10|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1631172200000|2021-09-09 07:23:20|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1631172210000|2021-09-09 07:23:30|5.5|4.7|5.5|4.7|5.5|4.7|5.49|4.69|0
1631172220000|2021-09-09 07:23:40|5.47|4.67|5.5|4.7|5.5|4.7|5.47|4.67|0
1631172230000|2021-09-09 07:23:50|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1631172240000|2021-09-09 07:24:00|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1631172250000|2021-09-09 07:24:10|5.52|4.72|5.47|4.67|5.52|4.72|5.47|4.67|0
1631172260000|2021-09-09 07:24:20|5.49|4.69|5.47|4.67|5.49|4.69|5.47|4.67|0
1631172270000|2021-09-09 07:24:30|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631172280000|2021-09-09 07:24:40|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1631172290000|2021-09-09 07:24:50|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631172300000|2021-09-09 07:25:00|5.42|4.62|5.43|4.63|5.43|4.63|5.4|4.6|0
1631172310000|2021-09-09 07:25:10|5.44|4.64|5.5|4.7|5.5|4.7|5.44|4.64|0
1631172320000|2021-09-09 07:25:20|5.49|4.69|5.49|4.69|5.5|4.7|5.47|4.67|0
1631172330000|2021-09-09 07:25:30|5.45|4.65|5.43|4.63|5.45|4.65|5.43|4.63|0
1631172350000|2021-09-09 07:25:50|5.45|4.65|5.42|4.62|5.45|4.65|5.42|4.62|0
1631172360000|2021-09-09 07:26:00|5.43|4.63|5.48|4.68|5.48|4.68|5.43|4.63|0
1631172380000|2021-09-09 07:26:20|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631172390000|2021-09-09 07:26:30|5.47|4.67|5.43|4.63|5.47|4.67|5.43|4.63|0
1631172400000|2021-09-09 07:26:40|5.42|4.62|5.4|4.6|5.43|4.63|5.4|4.6|0
1631172410000|2021-09-09 07:26:50|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1631172420000|2021-09-09 07:27:00|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631172430000|2021-09-09 07:27:10|5.38|4.58|5.38|4.58|5.39|4.59|5.38|4.58|0
1631172440000|2021-09-09 07:27:20|5.4|4.6|5.43|4.63|5.43|4.63|5.4|4.6|0
1631172450000|2021-09-09 07:27:30|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1631172460000|2021-09-09 07:27:40|5.43|4.63|5.44|4.64|5.44|4.64|5.43|4.63|0
1631172470000|2021-09-09 07:27:50|5.45|4.65|5.47|4.67|5.47|4.67|5.45|4.65|0
1631172480000|2021-09-09 07:28:00|5.45|4.65|5.46|4.66|5.47|4.67|5.45|4.65|0
1631172490000|2021-09-09 07:28:10|5.45|4.65|5.5|4.7|5.5|4.7|5.45|4.65|0
1631172500000|2021-09-09 07:28:20|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1631172510000|2021-09-09 07:28:30|5.48|4.68|5.48|4.68|5.48|4.68|5.48|4.68|0
1631172520000|2021-09-09 07:28:40|5.5|4.7|5.52|4.72|5.52|4.72|5.5|4.7|0
1631172540000|2021-09-09 07:29:00|5.53|4.73|5.57|4.77|5.57|4.77|5.53|4.73|0
1631172550000|2021-09-09 07:29:10|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1631172560000|2021-09-09 07:29:20|5.57|4.77|5.53|4.73|5.57|4.77|5.53|4.73|0
1631172580000|2021-09-09 07:29:40|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631172590000|2021-09-09 07:29:50|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631172600000|2021-09-09 07:30:00|5.51|4.71|5.45|4.65|5.51|4.71|5.45|4.65|0
1631172610000|2021-09-09 07:30:10|5.46|4.66|5.48|4.68|5.48|4.68|5.43|4.63|0
1631172620000|2021-09-09 07:30:20|5.51|4.71|5.49|4.69|5.51|4.71|5.49|4.69|0
1631172630000|2021-09-09 07:30:30|5.5|4.7|5.53|4.73|5.53|4.73|5.5|4.7|0
1631172640000|2021-09-09 07:30:40|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1631172650000|2021-09-09 07:30:50|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1631172660000|2021-09-09 07:31:00|5.55|4.75|5.55|4.75|5.55|4.75|5.55|4.75|0
1631172670000|2021-09-09 07:31:10|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1631172680000|2021-09-09 07:31:20|5.55|4.75|5.55|4.75|5.56|4.76|5.55|4.75|0
1631172690000|2021-09-09 07:31:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631172700000|2021-09-09 07:31:40|5.55|4.75|5.56|4.76|5.56|4.76|5.55|4.75|0
1631172710000|2021-09-09 07:31:50|5.55|4.75|5.56|4.76|5.56|4.76|5.55|4.75|0
1631172720000|2021-09-09 07:32:00|5.55|4.75|5.55|4.75|5.56|4.76|5.55|4.75|0
1631172730000|2021-09-09 07:32:10|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631172740000|2021-09-09 07:32:20|5.51|4.71|5.51|4.71|5.51|4.71|5.5|4.7|0
1631172750000|2021-09-09 07:32:30|5.5|4.7|5.48|4.68|5.5|4.7|5.48|4.68|0
1631172760000|2021-09-09 07:32:40|5.5|4.7|5.49|4.69|5.5|4.7|5.49|4.69|0
1631172770000|2021-09-09 07:32:50|5.51|4.71|5.51|4.71|5.51|4.71|5.5|4.7|0
1631172780000|2021-09-09 07:33:00|5.49|4.69|5.46|4.66|5.49|4.69|5.46|4.66|0
1631172790000|2021-09-09 07:33:10|5.45|4.65|5.44|4.64|5.46|4.66|5.44|4.64|0
1631172800000|2021-09-09 07:33:20|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631172810000|2021-09-09 07:33:30|5.49|4.69|5.53|4.73|5.53|4.73|5.49|4.69|0
1631172820000|2021-09-09 07:33:40|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1631172830000|2021-09-09 07:33:50|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1631172840000|2021-09-09 07:34:00|5.55|4.75|5.58|4.78|5.58|4.78|5.55|4.75|0
1631172850000|2021-09-09 07:34:10|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631172860000|2021-09-09 07:34:20|5.54|4.74|5.54|4.74|5.54|4.74|5.53|4.73|0
1631172870000|2021-09-09 07:34:30|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631172880000|2021-09-09 07:34:40|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631172890000|2021-09-09 07:34:50|5.54|4.74|5.54|4.74|5.56|4.76|5.54|4.74|0
1631172900000|2021-09-09 07:35:00|5.56|4.76|5.54|4.74|5.56|4.76|5.54|4.74|0
1631172910000|2021-09-09 07:35:10|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1631172920000|2021-09-09 07:35:20|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631172930000|2021-09-09 07:35:30|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1631172950000|2021-09-09 07:35:50|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631172960000|2021-09-09 07:36:00|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631172970000|2021-09-09 07:36:10|5.58|4.78|5.63|4.83|5.63|4.83|5.58|4.78|0
1631172980000|2021-09-09 07:36:20|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1631172990000|2021-09-09 07:36:30|5.62|4.82|5.63|4.83|5.63|4.83|5.61|4.81|0
1631173000000|2021-09-09 07:36:40|5.64|4.84|5.66|4.86|5.68|4.88|5.64|4.84|0
1631173010000|2021-09-09 07:36:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631173020000|2021-09-09 07:37:00|5.71|4.91|5.7|4.9|5.71|4.91|5.68|4.88|0
1631173030000|2021-09-09 07:37:10|5.69|4.89|5.71|4.91|5.71|4.91|5.69|4.89|0
1631173050000|2021-09-09 07:37:30|5.73|4.93|5.73|4.93|5.73|4.93|5.71|4.91|0
1631173060000|2021-09-09 07:37:40|5.71|4.91|5.73|4.93|5.73|4.93|5.71|4.91|0
1631173070000|2021-09-09 07:37:50|5.76|4.96|5.75|4.95|5.76|4.96|5.75|4.95|0
1631173080000|2021-09-09 07:38:00|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631173090000|2021-09-09 07:38:10|5.71|4.91|5.74|4.94|5.75|4.95|5.71|4.91|0
1631173100000|2021-09-09 07:38:20|5.75|4.95|5.75|4.95|5.75|4.95|5.73|4.93|0
1631173110000|2021-09-09 07:38:30|5.76|4.96|5.8|5|5.8|5|5.76|4.96|0
1631173120000|2021-09-09 07:38:40|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1631173130000|2021-09-09 07:38:50|5.82|5.02|5.82|5.02|5.82|5.02|5.81|5.01|0
1631173140000|2021-09-09 07:39:00|5.78|4.98|5.78|4.98|5.8|5|5.76|4.96|0
1631173150000|2021-09-09 07:39:10|5.8|5|5.8|5|5.82|5.02|5.78|4.98|0
1631173160000|2021-09-09 07:39:20|5.81|5.01|5.81|5.01|5.81|5.01|5.78|4.98|0
1631173170000|2021-09-09 07:39:30|5.8|5|5.8|5|5.81|5.01|5.8|5|0
1631173180000|2021-09-09 07:39:40|5.81|5.01|5.78|4.98|5.81|5.01|5.78|4.98|0
1631173190000|2021-09-09 07:39:50|5.79|4.99|5.78|4.98|5.8|5|5.78|4.98|0
1631173200000|2021-09-09 07:40:00|5.8|5|5.73|4.93|5.8|5|5.72|4.92|0
1631173210000|2021-09-09 07:40:10|5.76|4.96|5.73|4.93|5.76|4.96|5.73|4.93|0
1631173220000|2021-09-09 07:40:20|5.71|4.91|5.69|4.89|5.71|4.91|5.69|4.89|0
1631173230000|2021-09-09 07:40:30|5.67|4.87|5.73|4.93|5.74|4.94|5.67|4.87|0
1631173240000|2021-09-09 07:40:40|5.74|4.94|5.8|5|5.8|5|5.74|4.94|0
1631173250000|2021-09-09 07:40:50|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631173260000|2021-09-09 07:41:00|5.85|5.05|5.83|5.03|5.85|5.05|5.81|5.01|0
1631173270000|2021-09-09 07:41:10|5.85|5.05|5.88|5.08|5.88|5.08|5.85|5.05|0
1631173280000|2021-09-09 07:41:20|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1631173290000|2021-09-09 07:41:30|5.87|5.07|5.85|5.05|5.87|5.07|5.85|5.05|0
1631173300000|2021-09-09 07:41:40|5.87|5.07|5.87|5.07|5.88|5.08|5.87|5.07|0
1631173310000|2021-09-09 07:41:50|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1631173320000|2021-09-09 07:42:00|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631173330000|2021-09-09 07:42:10|5.87|5.07|5.87|5.07|5.88|5.08|5.87|5.07|0
1631173340000|2021-09-09 07:42:20|5.88|5.08|5.9|5.1|5.9|5.1|5.88|5.08|0
1631173350000|2021-09-09 07:42:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631173360000|2021-09-09 07:42:40|5.83|5.03|5.83|5.03|5.83|5.03|5.81|5.01|0
1631173370000|2021-09-09 07:42:50|5.86|5.06|5.86|5.06|5.86|5.06|5.83|5.03|0
1631173380000|2021-09-09 07:43:00|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631173390000|2021-09-09 07:43:10|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631173400000|2021-09-09 07:43:20|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631173410000|2021-09-09 07:43:30|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1631173420000|2021-09-09 07:43:40|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1631173440000|2021-09-09 07:44:00|5.81|5.01|5.74|4.94|5.81|5.01|5.74|4.94|0
1631173450000|2021-09-09 07:44:10|5.76|4.96|5.79|4.99|5.79|4.99|5.76|4.96|0
1631173460000|2021-09-09 07:44:20|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631173470000|2021-09-09 07:44:30|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1631173480000|2021-09-09 07:44:40|5.79|4.99|5.76|4.96|5.79|4.99|5.76|4.96|0
1631173490000|2021-09-09 07:44:50|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1631173500000|2021-09-09 07:45:00|5.72|4.92|5.72|4.92|5.72|4.92|5.7|4.9|0
1631173510000|2021-09-09 07:45:10|5.76|4.96|5.77|4.97|5.79|4.99|5.76|4.96|0
1631173520000|2021-09-09 07:45:20|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1631173530000|2021-09-09 07:45:30|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1631173540000|2021-09-09 07:45:40|5.81|5.01|5.84|5.04|5.84|5.04|5.81|5.01|0
1631173550000|2021-09-09 07:45:50|5.83|5.03|5.81|5.01|5.84|5.04|5.81|5.01|0
1631173560000|2021-09-09 07:46:00|5.79|4.99|5.77|4.97|5.81|5.01|5.77|4.97|0
1631173570000|2021-09-09 07:46:10|5.76|4.96|5.74|4.94|5.76|4.96|5.74|4.94|0
1631173580000|2021-09-09 07:46:20|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631173590000|2021-09-09 07:46:30|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1631173600000|2021-09-09 07:46:40|5.74|4.94|5.7|4.9|5.74|4.94|5.7|4.9|0
1631173610000|2021-09-09 07:46:50|5.74|4.94|5.75|4.95|5.76|4.96|5.74|4.94|0
1631173620000|2021-09-09 07:47:00|5.77|4.97|5.74|4.94|5.77|4.97|5.74|4.94|0
1631173630000|2021-09-09 07:47:10|5.75|4.95|5.72|4.92|5.75|4.95|5.72|4.92|0
1631173640000|2021-09-09 07:47:20|5.75|4.95|5.72|4.92|5.75|4.95|5.72|4.92|0
1631173650000|2021-09-09 07:47:30|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631173670000|2021-09-09 07:47:50|5.72|4.92|5.7|4.9|5.72|4.92|5.7|4.9|0
1631173680000|2021-09-09 07:48:00|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631173690000|2021-09-09 07:48:10|5.7|4.9|5.72|4.92|5.72|4.92|5.7|4.9|0
1631173700000|2021-09-09 07:48:20|5.7|4.9|5.65|4.85|5.7|4.9|5.65|4.85|0
1631173710000|2021-09-09 07:48:30|5.67|4.87|5.67|4.87|5.67|4.87|5.65|4.85|0
1631173720000|2021-09-09 07:48:40|5.68|4.88|5.67|4.87|5.68|4.88|5.65|4.85|0
1631173730000|2021-09-09 07:48:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631173740000|2021-09-09 07:49:00|5.7|4.9|5.68|4.88|5.71|4.91|5.68|4.88|0
1631173750000|2021-09-09 07:49:10|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1631173760000|2021-09-09 07:49:20|5.7|4.9|5.7|4.9|5.7|4.9|5.68|4.88|0
1631173770000|2021-09-09 07:49:30|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631173780000|2021-09-09 07:49:40|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1631173790000|2021-09-09 07:49:50|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1631173800000|2021-09-09 07:50:00|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1631173810000|2021-09-09 07:50:10|5.67|4.87|5.7|4.9|5.7|4.9|5.67|4.87|0
1631173820000|2021-09-09 07:50:20|5.72|4.92|5.77|4.97|5.77|4.97|5.72|4.92|0
1631173830000|2021-09-09 07:50:30|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1631173840000|2021-09-09 07:50:40|5.75|4.95|5.7|4.9|5.75|4.95|5.7|4.9|0
1631173850000|2021-09-09 07:50:50|5.68|4.88|5.68|4.88|5.68|4.88|5.68|4.88|0
1631173860000|2021-09-09 07:51:00|5.66|4.86|5.63|4.83|5.66|4.86|5.63|4.83|0
1631173870000|2021-09-09 07:51:10|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1631173880000|2021-09-09 07:51:20|5.61|4.81|5.56|4.76|5.61|4.81|5.56|4.76|0
1631173890000|2021-09-09 07:51:30|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631173900000|2021-09-09 07:51:40|5.53|4.73|5.54|4.74|5.54|4.74|5.53|4.73|0
1631173910000|2021-09-09 07:51:50|5.53|4.73|5.54|4.74|5.54|4.74|5.51|4.71|0
1631173920000|2021-09-09 07:52:00|5.53|4.73|5.56|4.76|5.56|4.76|5.53|4.73|0
1631173930000|2021-09-09 07:52:10|5.51|4.71|5.48|4.68|5.51|4.71|5.48|4.68|0
1631173940000|2021-09-09 07:52:20|5.46|4.66|5.41|4.61|5.46|4.66|5.41|4.61|0
1631173950000|2021-09-09 07:52:30|5.43|4.63|5.44|4.64|5.46|4.66|5.43|4.63|0
1631173960000|2021-09-09 07:52:40|5.43|4.63|5.41|4.61|5.43|4.63|5.39|4.59|0
1631173970000|2021-09-09 07:52:50|5.39|4.59|5.39|4.59|5.41|4.61|5.39|4.59|0
1631173980000|2021-09-09 07:53:00|5.38|4.58|5.38|4.58|5.38|4.58|5.33|4.53|0
1631173990000|2021-09-09 07:53:10|5.33|4.53|5.31|4.51|5.34|4.54|5.31|4.51|0
1631174000000|2021-09-09 07:53:20|5.3|4.5|5.34|4.54|5.34|4.54|5.3|4.5|0
1631174010000|2021-09-09 07:53:30|5.36|4.56|5.28|4.48|5.38|4.58|5.28|4.48|0
1631174020000|2021-09-09 07:53:40|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1631174030000|2021-09-09 07:53:50|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631174040000|2021-09-09 07:54:00|5.23|4.43|5.34|4.54|5.34|4.54|5.23|4.43|0
1631174050000|2021-09-09 07:54:10|5.36|4.56|5.38|4.58|5.38|4.58|5.36|4.56|0
1631174060000|2021-09-09 07:54:20|5.17|4.37|5.22|4.42|5.22|4.42|5.17|4.37|0
1631174070000|2021-09-09 07:54:30|5.19|4.39|5.2|4.4|5.2|4.4|5.19|4.39|0
1631174080000|2021-09-09 07:54:40|5.19|4.39|4.92|4.12|5.19|4.39|4.92|4.12|0
1631174090000|2021-09-09 07:54:50|4.95|4.15|4.91|4.11|4.95|4.15|4.91|4.11|0
1631174100000|2021-09-09 07:55:00|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631174110000|2021-09-09 07:55:10|4.91|4.11|4.92|4.12|4.92|4.12|4.91|4.11|0
1631174130000|2021-09-09 07:55:30|4.91|4.11|4.89|4.09|4.91|4.11|4.88|4.08|0
1631174140000|2021-09-09 07:55:40|4.91|4.11|4.89|4.09|4.92|4.12|4.89|4.09|0
1631174150000|2021-09-09 07:55:50|4.91|4.11|4.91|4.11|4.92|4.12|4.91|4.11|0
1631174160000|2021-09-09 07:56:00|4.89|4.09|4.89|4.09|4.91|4.11|4.89|4.09|0
1631174170000|2021-09-09 07:56:10|4.88|4.08|4.89|4.09|4.89|4.09|4.88|4.08|0
1631174180000|2021-09-09 07:56:20|4.88|4.08|4.92|4.12|4.92|4.12|4.88|4.08|0
1631174190000|2021-09-09 07:56:30|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631174200000|2021-09-09 07:56:40|4.95|4.15|4.95|4.15|4.98|4.18|4.95|4.15|0
1631174210000|2021-09-09 07:56:50|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631174220000|2021-09-09 07:57:00|5|4.2|4.92|4.12|5|4.2|4.92|4.12|0
1631174230000|2021-09-09 07:57:10|4.95|4.15|4.95|4.15|4.95|4.15|4.94|4.14|0
1631174240000|2021-09-09 07:57:20|4.97|4.17|4.94|4.14|4.97|4.17|4.94|4.14|0
1631174250000|2021-09-09 07:57:30|4.92|4.12|4.94|4.14|4.94|4.14|4.9|4.1|0
1631174260000|2021-09-09 07:57:40|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631174270000|2021-09-09 07:57:50|4.94|4.14|4.97|4.17|4.98|4.18|4.94|4.14|0
1631174280000|2021-09-09 07:58:00|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631174290000|2021-09-09 07:58:10|4.95|4.15|4.92|4.12|4.95|4.15|4.92|4.12|0
1631174300000|2021-09-09 07:58:20|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631174310000|2021-09-09 07:58:30|4.9|4.1|4.9|4.1|4.9|4.1|4.89|4.09|0
1631174320000|2021-09-09 07:58:40|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631174330000|2021-09-09 07:58:50|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631174340000|2021-09-09 07:59:00|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631174350000|2021-09-09 07:59:10|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1631174370000|2021-09-09 07:59:30|4.89|4.09|4.89|4.09|4.89|4.09|4.87|4.07|0
1631174380000|2021-09-09 07:59:40|4.9|4.1|4.93|4.13|4.93|4.13|4.9|4.1|0
1631174390000|2021-09-09 07:59:50|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631174400000|2021-09-09 08:00:00|4.9|4.1|4.86|4.06|4.9|4.1|4.86|4.06|0
1631174410000|2021-09-09 08:00:10|4.87|4.07|4.84|4.04|4.87|4.07|4.83|4.03|0
1631174420000|2021-09-09 08:00:20|4.87|4.07|4.84|4.04|4.87|4.07|4.84|4.04|0
1631174430000|2021-09-09 08:00:30|4.86|4.06|4.86|4.06|4.86|4.06|4.84|4.04|0
1631174440000|2021-09-09 08:00:40|4.84|4.04|4.86|4.06|4.86|4.06|4.84|4.04|0
1631174450000|2021-09-09 08:00:50|4.84|4.04|4.86|4.06|4.86|4.06|4.84|4.04|0
1631174460000|2021-09-09 08:01:00|4.87|4.07|4.8|4|4.87|4.07|4.8|4|0
1631174470000|2021-09-09 08:01:10|4.75|3.95|4.75|3.95|4.77|3.97|4.75|3.95|0
1631174480000|2021-09-09 08:01:20|4.77|3.97|4.77|3.97|4.77|3.97|4.75|3.95|0
1631174490000|2021-09-09 08:01:30|4.78|3.98|4.8|4|4.8|4|4.75|3.95|0
1631174500000|2021-09-09 08:01:40|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631174510000|2021-09-09 08:01:50|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631174520000|2021-09-09 08:02:00|4.78|3.98|4.78|3.98|4.78|3.98|4.76|3.96|0
1631174530000|2021-09-09 08:02:10|4.76|3.96|4.78|3.98|4.78|3.98|4.75|3.95|0
1631174540000|2021-09-09 08:02:20|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631174550000|2021-09-09 08:02:30|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631174560000|2021-09-09 08:02:40|4.81|4.01|4.78|3.98|4.81|4.01|4.78|3.98|0
1631174570000|2021-09-09 08:02:50|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631174580000|2021-09-09 08:03:00|4.76|3.96|4.73|3.93|4.76|3.96|4.72|3.92|0
1631174590000|2021-09-09 08:03:10|4.75|3.95|4.74|3.94|4.75|3.95|4.74|3.94|0
1631174600000|2021-09-09 08:03:20|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631174610000|2021-09-09 08:03:30|4.73|3.93|4.7|3.9|4.73|3.93|4.7|3.9|0
1631174620000|2021-09-09 08:03:40|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1631174630000|2021-09-09 08:03:50|4.73|3.93|4.73|3.93|4.75|3.95|4.73|3.93|0
1631174640000|2021-09-09 08:04:00|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631174650000|2021-09-09 08:04:10|4.75|3.95|4.78|3.98|4.78|3.98|4.75|3.95|0
1631174660000|2021-09-09 08:04:20|4.76|3.96|4.75|3.95|4.76|3.96|4.75|3.95|0
1631174670000|2021-09-09 08:04:30|4.76|3.96|4.75|3.95|4.76|3.96|4.75|3.95|0
1631174680000|2021-09-09 08:04:40|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631174690000|2021-09-09 08:04:50|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631174700000|2021-09-09 08:05:00|4.72|3.92|4.67|3.87|4.72|3.92|4.67|3.87|0
1631174710000|2021-09-09 08:05:10|4.7|3.9|4.75|3.95|4.75|3.95|4.7|3.9|0
1631174720000|2021-09-09 08:05:20|4.78|3.98|4.79|3.99|4.79|3.99|4.78|3.98|0
1631174730000|2021-09-09 08:05:30|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631174740000|2021-09-09 08:05:40|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631174750000|2021-09-09 08:05:50|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1631174760000|2021-09-09 08:06:00|4.83|4.03|4.82|4.02|4.83|4.03|4.81|4.01|0
1631174770000|2021-09-09 08:06:10|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631174780000|2021-09-09 08:06:20|4.82|4.02|4.84|4.04|4.84|4.04|4.82|4.02|0
1631174790000|2021-09-09 08:06:30|4.82|4.02|4.82|4.02|4.82|4.02|4.81|4.01|0
1631174800000|2021-09-09 08:06:40|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631174810000|2021-09-09 08:06:50|4.84|4.04|4.84|4.04|4.84|4.04|4.82|4.02|0
1631174820000|2021-09-09 08:07:00|4.85|4.05|4.82|4.02|4.85|4.05|4.82|4.02|0
1631174830000|2021-09-09 08:07:10|4.81|4.01|4.84|4.04|4.84|4.04|4.81|4.01|0
1631174840000|2021-09-09 08:07:20|4.85|4.05|4.87|4.07|4.87|4.07|4.85|4.05|0
1631174850000|2021-09-09 08:07:30|4.85|4.05|4.81|4.01|4.85|4.05|4.81|4.01|0
1631174860000|2021-09-09 08:07:40|4.8|4|4.8|4|4.8|4|4.8|4|0
1631174870000|2021-09-09 08:07:50|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631174880000|2021-09-09 08:08:00|4.79|3.99|4.8|4|4.82|4.02|4.79|3.99|0
1631174890000|2021-09-09 08:08:10|4.82|4.02|4.8|4|4.82|4.02|4.79|3.99|0
1631174900000|2021-09-09 08:08:20|4.79|3.99|4.82|4.02|4.82|4.02|4.79|3.99|0
1631174910000|2021-09-09 08:08:30|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631174920000|2021-09-09 08:08:40|4.8|4|4.8|4|4.8|4|4.79|3.99|0
1631174930000|2021-09-09 08:08:50|4.82|4.02|4.77|3.97|4.82|4.02|4.77|3.97|0
1631174940000|2021-09-09 08:09:00|4.74|3.94|4.79|3.99|4.79|3.99|4.74|3.94|0
1631174950000|2021-09-09 08:09:10|4.8|4|4.77|3.97|4.8|4|4.77|3.97|0
1631174960000|2021-09-09 08:09:20|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631174980000|2021-09-09 08:09:40|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631174990000|2021-09-09 08:09:50|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631175000000|2021-09-09 08:10:00|4.74|3.94|4.74|3.94|4.76|3.96|4.74|3.94|0
1631175010000|2021-09-09 08:10:10|4.75|3.95|4.76|3.96|4.77|3.97|4.74|3.94|0
1631175020000|2021-09-09 08:10:20|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631175030000|2021-09-09 08:10:30|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631175040000|2021-09-09 08:10:40|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631175050000|2021-09-09 08:10:50|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631175060000|2021-09-09 08:11:00|4.74|3.94|4.74|3.94|4.74|3.94|4.73|3.93|0
1631175070000|2021-09-09 08:11:10|4.76|3.96|4.73|3.93|4.76|3.96|4.73|3.93|0
1631175080000|2021-09-09 08:11:20|4.74|3.94|4.74|3.94|4.74|3.94|4.73|3.93|0
1631175090000|2021-09-09 08:11:30|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631175100000|2021-09-09 08:11:40|4.77|3.97|4.74|3.94|4.77|3.97|4.74|3.94|0
1631175110000|2021-09-09 08:11:50|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631175120000|2021-09-09 08:12:00|4.71|3.91|4.7|3.9|4.71|3.91|4.7|3.9|0
1631175130000|2021-09-09 08:12:10|4.68|3.88|4.65|3.85|4.68|3.88|4.65|3.85|0
1631175140000|2021-09-09 08:12:20|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631175150000|2021-09-09 08:12:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631175160000|2021-09-09 08:12:40|4.7|3.9|4.7|3.9|4.7|3.9|4.68|3.88|0
1631175170000|2021-09-09 08:12:50|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631175180000|2021-09-09 08:13:00|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631175220000|2021-09-09 08:13:40|4.68|3.88|4.65|3.85|4.68|3.88|4.65|3.85|0
1631175230000|2021-09-09 08:13:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631175240000|2021-09-09 08:14:00|4.65|3.85|4.68|3.88|4.68|3.88|4.65|3.85|0
1631175250000|2021-09-09 08:14:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631175260000|2021-09-09 08:14:20|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631175270000|2021-09-09 08:14:30|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1631175280000|2021-09-09 08:14:40|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631175300000|2021-09-09 08:15:00|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1631175310000|2021-09-09 08:15:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631175320000|2021-09-09 08:15:20|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1631175330000|2021-09-09 08:15:30|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631175340000|2021-09-09 08:15:40|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631175350000|2021-09-09 08:15:50|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631175360000|2021-09-09 08:16:00|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631175370000|2021-09-09 08:16:10|4.72|3.92|4.72|3.92|4.72|3.92|4.71|3.91|0
1631175380000|2021-09-09 08:16:20|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631175390000|2021-09-09 08:16:30|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631175400000|2021-09-09 08:16:40|4.72|3.92|4.71|3.91|4.72|3.92|4.71|3.91|0
1631175410000|2021-09-09 08:16:50|4.72|3.92|4.72|3.92|4.74|3.94|4.72|3.92|0
1631175420000|2021-09-09 08:17:00|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631175430000|2021-09-09 08:17:10|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631175440000|2021-09-09 08:17:20|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631175450000|2021-09-09 08:17:30|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631175460000|2021-09-09 08:17:40|4.69|3.89|4.71|3.91|4.71|3.91|4.69|3.89|0
1631175470000|2021-09-09 08:17:50|4.72|3.92|4.71|3.91|4.72|3.92|4.71|3.91|0
1631175480000|2021-09-09 08:18:00|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631175490000|2021-09-09 08:18:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631175500000|2021-09-09 08:18:20|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631175510000|2021-09-09 08:18:30|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631175520000|2021-09-09 08:18:40|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631175530000|2021-09-09 08:18:50|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631175550000|2021-09-09 08:19:10|4.64|3.84|4.65|3.85|4.65|3.85|4.63|3.83|0
1631175560000|2021-09-09 08:19:20|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631175570000|2021-09-09 08:19:30|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631175580000|2021-09-09 08:19:40|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631175590000|2021-09-09 08:19:50|4.6|3.8|4.6|3.8|4.62|3.82|4.6|3.8|0
1631175600000|2021-09-09 08:20:00|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631175610000|2021-09-09 08:20:10|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1631175620000|2021-09-09 08:20:20|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631175630000|2021-09-09 08:20:30|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1631175640000|2021-09-09 08:20:40|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631175650000|2021-09-09 08:20:50|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631175660000|2021-09-09 08:21:00|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631175670000|2021-09-09 08:21:10|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631175680000|2021-09-09 08:21:20|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631175700000|2021-09-09 08:21:40|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1631175710000|2021-09-09 08:21:50|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631175720000|2021-09-09 08:22:00|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631175730000|2021-09-09 08:22:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631175740000|2021-09-09 08:22:20|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631175750000|2021-09-09 08:22:30|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631175760000|2021-09-09 08:22:40|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631175770000|2021-09-09 08:22:50|4.7|3.9|4.67|3.87|4.7|3.9|4.67|3.87|0
1631175780000|2021-09-09 08:23:00|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631175790000|2021-09-09 08:23:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631175800000|2021-09-09 08:23:20|4.69|3.89|4.7|3.9|4.7|3.9|4.67|3.87|0
1631175810000|2021-09-09 08:23:30|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631175820000|2021-09-09 08:23:40|4.69|3.89|4.7|3.9|4.71|3.91|4.69|3.89|0
1631175830000|2021-09-09 08:23:50|4.69|3.89|4.72|3.92|4.72|3.92|4.69|3.89|0
1631175840000|2021-09-09 08:24:00|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631175850000|2021-09-09 08:24:10|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631175860000|2021-09-09 08:24:20|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631175870000|2021-09-09 08:24:30|4.7|3.9|4.7|3.9|4.72|3.92|4.7|3.9|0
1631175880000|2021-09-09 08:24:40|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631175890000|2021-09-09 08:24:50|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631175900000|2021-09-09 08:25:00|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631175930000|2021-09-09 08:25:30|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631175940000|2021-09-09 08:25:40|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631175950000|2021-09-09 08:25:50|4.7|3.9|4.71|3.91|4.72|3.92|4.7|3.9|0
1631175960000|2021-09-09 08:26:00|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631176010000|2021-09-09 08:26:50|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631176020000|2021-09-09 08:27:00|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631176040000|2021-09-09 08:27:20|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631176070000|2021-09-09 08:27:50|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631176100000|2021-09-09 08:28:20|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631176110000|2021-09-09 08:28:30|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631176130000|2021-09-09 08:28:50|4.72|3.92|4.71|3.91|4.72|3.92|4.71|3.91|0
1631176140000|2021-09-09 08:29:00|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631176150000|2021-09-09 08:29:10|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631176160000|2021-09-09 08:29:20|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631176170000|2021-09-09 08:29:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176180000|2021-09-09 08:29:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631176200000|2021-09-09 08:30:00|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631176210000|2021-09-09 08:30:10|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631176220000|2021-09-09 08:30:20|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631176230000|2021-09-09 08:30:30|5.14|4.34|5.13|4.33|5.15|4.35|5.13|4.33|0
1631176240000|2021-09-09 08:30:40|5.15|4.35|5.17|4.37|5.17|4.37|5.15|4.35|0
1631176260000|2021-09-09 08:31:00|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631176270000|2021-09-09 08:31:10|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631176280000|2021-09-09 08:31:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631176320000|2021-09-09 08:32:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631176330000|2021-09-09 08:32:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176340000|2021-09-09 08:32:20|5.12|4.32|5.12|4.32|5.13|4.33|5.12|4.32|0
1631176350000|2021-09-09 08:32:30|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631176390000|2021-09-09 08:33:10|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631176410000|2021-09-09 08:33:30|5.05|4.25|5.08|4.28|5.08|4.28|5.05|4.25|0
1631176420000|2021-09-09 08:33:40|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1631176440000|2021-09-09 08:34:00|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631176450000|2021-09-09 08:34:10|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631176460000|2021-09-09 08:34:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631176470000|2021-09-09 08:34:30|5.07|4.27|5.1|4.3|5.1|4.3|5.07|4.27|0
1631176490000|2021-09-09 08:34:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176500000|2021-09-09 08:35:00|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631176510000|2021-09-09 08:35:10|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176520000|2021-09-09 08:35:20|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631176530000|2021-09-09 08:35:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176550000|2021-09-09 08:35:50|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631176560000|2021-09-09 08:36:00|5.14|4.34|5.11|4.31|5.14|4.34|5.11|4.31|0
1631176570000|2021-09-09 08:36:10|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631176620000|2021-09-09 08:37:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176630000|2021-09-09 08:37:10|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631176640000|2021-09-09 08:37:20|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631176690000|2021-09-09 08:38:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176700000|2021-09-09 08:38:20|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176710000|2021-09-09 08:38:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176740000|2021-09-09 08:39:00|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176760000|2021-09-09 08:39:20|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176770000|2021-09-09 08:39:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631176780000|2021-09-09 08:39:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176790000|2021-09-09 08:39:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176800000|2021-09-09 08:40:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631176830000|2021-09-09 08:40:30|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1631176840000|2021-09-09 08:40:40|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631176850000|2021-09-09 08:40:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176870000|2021-09-09 08:41:10|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1631176890000|2021-09-09 08:41:30|5.12|4.32|5.12|4.32|5.12|4.32|5.11|4.31|0
1631176900000|2021-09-09 08:41:40|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631176910000|2021-09-09 08:41:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631176920000|2021-09-09 08:42:00|5.11|4.31|5.12|4.32|5.12|4.32|5.11|4.31|0
1631176930000|2021-09-09 08:42:10|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631176940000|2021-09-09 08:42:20|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631176990000|2021-09-09 08:43:10|5.17|4.37|5.22|4.42|5.22|4.42|5.17|4.37|0
1631177000000|2021-09-09 08:43:20|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631177010000|2021-09-09 08:43:30|5.2|4.4|5.19|4.39|5.2|4.4|5.19|4.39|0
1631177020000|2021-09-09 08:43:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631177030000|2021-09-09 08:43:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631177040000|2021-09-09 08:44:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631177050000|2021-09-09 08:44:10|5.23|4.43|5.18|4.38|5.23|4.43|5.18|4.38|0
1631177060000|2021-09-09 08:44:20|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631177070000|2021-09-09 08:44:30|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631177080000|2021-09-09 08:44:40|5.17|4.37|5.17|4.37|5.18|4.38|5.17|4.37|0
1631177090000|2021-09-09 08:44:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631177100000|2021-09-09 08:45:00|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631177110000|2021-09-09 08:45:10|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631177120000|2021-09-09 08:45:20|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631177140000|2021-09-09 08:45:40|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631177150000|2021-09-09 08:45:50|5.2|4.4|5.21|4.41|5.22|4.42|5.2|4.4|0
1631177160000|2021-09-09 08:46:00|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631177170000|2021-09-09 08:46:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631177180000|2021-09-09 08:46:20|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631177200000|2021-09-09 08:46:40|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631177210000|2021-09-09 08:46:50|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631177230000|2021-09-09 08:47:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631177240000|2021-09-09 08:47:20|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631177250000|2021-09-09 08:47:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631177260000|2021-09-09 08:47:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631177270000|2021-09-09 08:47:50|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1631177290000|2021-09-09 08:48:10|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631177310000|2021-09-09 08:48:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631177320000|2021-09-09 08:48:40|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631177350000|2021-09-09 08:49:10|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631177360000|2021-09-09 08:49:20|5.17|4.37|5.16|4.36|5.17|4.37|5.16|4.36|0
1631177370000|2021-09-09 08:49:30|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631177380000|2021-09-09 08:49:40|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631177390000|2021-09-09 08:49:50|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631177440000|2021-09-09 08:50:40|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631177510000|2021-09-09 08:51:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631177550000|2021-09-09 08:52:30|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631177580000|2021-09-09 08:53:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631177590000|2021-09-09 08:53:10|5.15|4.35|5.18|4.38|5.18|4.38|5.15|4.35|0
1631177710000|2021-09-09 08:55:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631177730000|2021-09-09 08:55:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631177740000|2021-09-09 08:55:40|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631177770000|2021-09-09 08:56:10|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631177780000|2021-09-09 08:56:20|5.17|4.37|5.17|4.37|5.19|4.39|5.17|4.37|0
1631177790000|2021-09-09 08:56:30|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1631177800000|2021-09-09 08:56:40|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1631177810000|2021-09-09 08:56:50|6.52|5.72|6.53|5.73|6.53|5.73|6.52|5.72|0
1631177820000|2021-09-09 08:57:00|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1631177830000|2021-09-09 08:57:10|6.51|5.71|6.51|5.71|6.51|5.71|6.51|5.71|0
1631177840000|2021-09-09 08:57:20|6.5|5.7|6.5|5.7|6.5|5.7|6.5|5.7|0
1631177850000|2021-09-09 08:57:30|6.51|5.71|6.5|5.7|6.51|5.71|6.5|5.7|0
1631177860000|2021-09-09 08:57:40|6.51|5.71|6.53|5.73|6.53|5.73|6.51|5.71|0
1631177880000|2021-09-09 08:58:00|6.55|5.75|6.55|5.75|6.55|5.75|6.53|5.73|0
1631177890000|2021-09-09 08:58:10|6.53|5.73|6.53|5.73|6.53|5.73|6.53|5.73|0
1631177930000|2021-09-09 08:58:50|6.55|5.75|6.55|5.75|6.55|5.75|6.55|5.75|0
1631177940000|2021-09-09 08:59:00|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1631177950000|2021-09-09 08:59:10|6.59|5.79|6.61|5.81|6.61|5.81|6.59|5.79|0
1631177960000|2021-09-09 08:59:20|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631177970000|2021-09-09 08:59:30|6.57|5.77|6.55|5.75|6.57|5.77|6.55|5.75|0
1631177980000|2021-09-09 08:59:40|6.53|5.73|6.55|5.75|6.55|5.75|6.53|5.73|0
1631177990000|2021-09-09 08:59:50|6.57|5.77|6.57|5.77|6.57|5.77|6.57|5.77|0
1631178000000|2021-09-09 09:00:00|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631178010000|2021-09-09 09:00:10|6.61|5.81|6.62|5.82|6.64|5.84|6.61|5.81|0
1631178020000|2021-09-09 09:00:20|6.66|5.86|6.62|5.82|6.66|5.86|6.62|5.82|0
1631178040000|2021-09-09 09:00:40|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631178050000|2021-09-09 09:00:50|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631178080000|2021-09-09 09:01:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631178090000|2021-09-09 09:01:30|6.6|5.8|6.58|5.78|6.62|5.82|6.58|5.78|0
1631178100000|2021-09-09 09:01:40|6.6|5.8|6.6|5.8|6.6|5.8|6.58|5.78|0
1631178110000|2021-09-09 09:01:50|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631178120000|2021-09-09 09:02:00|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631178130000|2021-09-09 09:02:10|6.62|5.82|6.62|5.82|6.64|5.84|6.62|5.82|0
1631178140000|2021-09-09 09:02:20|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1631178150000|2021-09-09 09:02:30|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631178160000|2021-09-09 09:02:40|6.61|5.81|6.62|5.82|6.62|5.82|6.61|5.81|0
1631178170000|2021-09-09 09:02:50|6.61|5.81|6.6|5.8|6.61|5.81|6.6|5.8|0
1631178190000|2021-09-09 09:03:10|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1631178200000|2021-09-09 09:03:20|6.58|5.78|6.58|5.78|6.6|5.8|6.58|5.78|0
1631178240000|2021-09-09 09:04:00|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631178250000|2021-09-09 09:04:10|6.57|5.77|6.58|5.78|6.58|5.78|6.57|5.77|0
1631178260000|2021-09-09 09:04:20|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631178270000|2021-09-09 09:04:30|6.63|5.83|6.62|5.82|6.63|5.83|6.62|5.82|0
1631178300000|2021-09-09 09:05:00|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631178320000|2021-09-09 09:05:20|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631178330000|2021-09-09 09:05:30|6.61|5.81|6.6|5.8|6.61|5.81|6.6|5.8|0
1631178340000|2021-09-09 09:05:40|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1631178350000|2021-09-09 09:05:50|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1631178360000|2021-09-09 09:06:00|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631178370000|2021-09-09 09:06:10|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631178380000|2021-09-09 09:06:20|6.62|5.82|6.6|5.8|6.62|5.82|6.6|5.8|0
1631178390000|2021-09-09 09:06:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631178400000|2021-09-09 09:06:40|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631178410000|2021-09-09 09:06:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631178420000|2021-09-09 09:07:00|6.65|5.85|6.65|5.85|6.66|5.86|6.65|5.85|0
1631178450000|2021-09-09 09:07:30|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1631178460000|2021-09-09 09:07:40|6.65|5.85|6.65|5.85|6.66|5.86|6.65|5.85|0
1631178470000|2021-09-09 09:07:50|6.67|5.87|6.67|5.87|6.67|5.87|6.67|5.87|0
1631178490000|2021-09-09 09:08:10|6.65|5.85|6.65|5.85|6.65|5.85|6.65|5.85|0
1631178510000|2021-09-09 09:08:30|6.64|5.84|6.65|5.85|6.65|5.85|6.64|5.84|0
1631178520000|2021-09-09 09:08:40|6.63|5.83|6.61|5.81|6.63|5.83|6.6|5.8|0
1631178530000|2021-09-09 09:08:50|6.6|5.8|6.61|5.81|6.61|5.81|6.6|5.8|0
1631178540000|2021-09-09 09:09:00|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1631178550000|2021-09-09 09:09:10|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1631178560000|2021-09-09 09:09:20|6.58|5.78|6.56|5.76|6.58|5.78|6.56|5.76|0
1631178570000|2021-09-09 09:09:30|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631178580000|2021-09-09 09:09:40|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631178590000|2021-09-09 09:09:50|6.54|5.74|6.56|5.76|6.56|5.76|6.54|5.74|0
1631178600000|2021-09-09 09:10:00|6.54|5.74|6.54|5.74|6.58|5.78|6.54|5.74|0
1631178610000|2021-09-09 09:10:10|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1631178620000|2021-09-09 09:10:20|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631178640000|2021-09-09 09:10:40|6.52|5.72|6.54|5.74|6.54|5.74|6.52|5.72|0
1631178650000|2021-09-09 09:10:50|6.52|5.72|6.52|5.72|6.52|5.72|6.52|5.72|0
1631178660000|2021-09-09 09:11:00|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1631178670000|2021-09-09 09:11:10|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631178690000|2021-09-09 09:11:30|6.56|5.76|6.59|5.79|6.59|5.79|6.56|5.76|0
1631178700000|2021-09-09 09:11:40|6.61|5.81|6.61|5.81|6.63|5.83|6.61|5.81|0
1631178710000|2021-09-09 09:11:50|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1631178720000|2021-09-09 09:12:00|6.61|5.81|6.61|5.81|6.61|5.81|6.59|5.79|0
1631178730000|2021-09-09 09:12:10|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1631178740000|2021-09-09 09:12:20|6.68|5.88|6.65|5.85|6.71|5.91|6.65|5.85|0
1631178760000|2021-09-09 09:12:40|6.63|5.83|6.65|5.85|6.65|5.85|6.63|5.83|0
1631178770000|2021-09-09 09:12:50|6.64|5.84|6.69|5.89|6.69|5.89|6.64|5.84|0
1631178780000|2021-09-09 09:13:00|6.71|5.91|6.69|5.89|6.71|5.91|6.69|5.89|0
1631178790000|2021-09-09 09:13:10|6.7|5.9|6.7|5.9|6.7|5.9|6.7|5.9|0
1631178800000|2021-09-09 09:13:20|6.72|5.92|6.74|5.94|6.74|5.94|6.72|5.92|0
1631178810000|2021-09-09 09:13:30|6.72|5.92|6.69|5.89|6.72|5.92|6.69|5.89|0
1631178820000|2021-09-09 09:13:40|6.7|5.9|6.69|5.89|6.7|5.9|6.69|5.89|0
1631178830000|2021-09-09 09:13:50|6.68|5.88|6.68|5.88|6.68|5.88|6.68|5.88|0
1631178840000|2021-09-09 09:14:00|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1631178850000|2021-09-09 09:14:10|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1631178860000|2021-09-09 09:14:20|6.72|5.92|6.7|5.9|6.74|5.94|6.7|5.9|0
1631178870000|2021-09-09 09:14:30|6.72|5.92|6.72|5.92|6.72|5.92|6.72|5.92|0
1631178880000|2021-09-09 09:14:40|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1631178890000|2021-09-09 09:14:50|6.7|5.9|6.72|5.92|6.72|5.92|6.7|5.9|0
1631178900000|2021-09-09 09:15:00|6.74|5.94|6.74|5.94|6.74|5.94|6.74|5.94|0
1631178910000|2021-09-09 09:15:10|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1631178920000|2021-09-09 09:15:20|6.73|5.93|6.74|5.94|6.74|5.94|6.73|5.93|0
1631178930000|2021-09-09 09:15:30|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1631178960000|2021-09-09 09:16:00|6.76|5.96|6.74|5.94|6.76|5.96|6.74|5.94|0
1631178970000|2021-09-09 09:16:10|6.76|5.96|6.76|5.96|6.76|5.96|6.76|5.96|0
1631178980000|2021-09-09 09:16:20|6.74|5.94|6.73|5.93|6.75|5.95|6.73|5.93|0
1631178990000|2021-09-09 09:16:30|6.66|5.86|6.68|5.88|6.68|5.88|6.66|5.86|0
1631179000000|2021-09-09 09:16:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1631179010000|2021-09-09 09:16:50|6.67|5.87|6.66|5.86|6.67|5.87|6.66|5.86|0
1631179020000|2021-09-09 09:17:00|6.64|5.84|6.64|5.84|6.65|5.85|6.64|5.84|0
1631179030000|2021-09-09 09:17:10|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631179040000|2021-09-09 09:17:20|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631179050000|2021-09-09 09:17:30|6.61|5.81|6.6|5.8|6.62|5.82|6.6|5.8|0
1631179060000|2021-09-09 09:17:40|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631179080000|2021-09-09 09:18:00|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631179090000|2021-09-09 09:18:10|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631179100000|2021-09-09 09:18:20|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631179110000|2021-09-09 09:18:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631179130000|2021-09-09 09:18:50|6.64|5.84|6.65|5.85|6.65|5.85|6.64|5.84|0
1631179140000|2021-09-09 09:19:00|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1631179150000|2021-09-09 09:19:10|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631179160000|2021-09-09 09:19:20|6.62|5.82|6.64|5.84|6.64|5.84|6.62|5.82|0
1631179180000|2021-09-09 09:19:40|6.66|5.86|6.67|5.87|6.67|5.87|6.66|5.86|0
1631179190000|2021-09-09 09:19:50|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1631179200000|2021-09-09 09:20:00|6.64|5.84|6.68|5.88|6.68|5.88|6.64|5.84|0
1631179210000|2021-09-09 09:20:10|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1631179220000|2021-09-09 09:20:20|6.64|5.84|6.62|5.82|6.64|5.84|6.62|5.82|0
1631179250000|2021-09-09 09:20:50|6.6|5.8|6.62|5.82|6.62|5.82|6.6|5.8|0
1631179280000|2021-09-09 09:21:20|6.64|5.84|6.64|5.84|6.64|5.84|6.63|5.83|0
1631179290000|2021-09-09 09:21:30|6.62|5.82|6.62|5.82|6.62|5.82|6.62|5.82|0
1631179300000|2021-09-09 09:21:40|6.66|5.86|6.66|5.86|6.66|5.86|6.66|5.86|0
1631179310000|2021-09-09 09:21:50|6.64|5.84|6.64|5.84|6.64|5.84|6.64|5.84|0
1631179320000|2021-09-09 09:22:00|6.66|5.86|6.66|5.86|6.66|5.86|6.64|5.84|0
1631179330000|2021-09-09 09:22:10|6.64|5.84|6.66|5.86|6.66|5.86|6.64|5.84|0
1631179340000|2021-09-09 09:22:20|6.64|5.84|6.62|5.82|6.66|5.86|6.62|5.82|0
1631179350000|2021-09-09 09:22:30|6.6|5.8|6.6|5.8|6.6|5.8|6.6|5.8|0
1631179370000|2021-09-09 09:22:50|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631179380000|2021-09-09 09:23:00|6.6|5.8|6.56|5.76|6.6|5.8|6.56|5.76|0
1631179390000|2021-09-09 09:23:10|6.54|5.74|6.54|5.74|6.56|5.76|6.54|5.74|0
1631179400000|2021-09-09 09:23:20|6.52|5.72|6.54|5.74|6.54|5.74|6.52|5.72|0
1631179410000|2021-09-09 09:23:30|6.52|5.72|6.56|5.76|6.56|5.76|6.52|5.72|0
1631179420000|2021-09-09 09:23:40|6.54|5.74|6.56|5.76|6.56|5.76|6.54|5.74|0
1631179430000|2021-09-09 09:23:50|6.54|5.74|6.55|5.75|6.56|5.76|6.54|5.74|0
1631179440000|2021-09-09 09:24:00|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631179450000|2021-09-09 09:24:10|6.56|5.76|6.58|5.78|6.58|5.78|6.56|5.76|0
1631179460000|2021-09-09 09:24:20|6.56|5.76|6.54|5.74|6.56|5.76|6.54|5.74|0
1631179480000|2021-09-09 09:24:40|6.56|5.76|6.58|5.78|6.58|5.78|6.56|5.76|0
1631179490000|2021-09-09 09:24:50|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631179510000|2021-09-09 09:25:10|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631179520000|2021-09-09 09:25:20|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631179580000|2021-09-09 09:26:20|6.58|5.78|6.58|5.78|6.58|5.78|6.58|5.78|0
1631179590000|2021-09-09 09:26:30|6.56|5.76|6.56|5.76|6.56|5.76|6.56|5.76|0
1631179610000|2021-09-09 09:26:50|6.58|5.78|6.54|5.74|6.58|5.78|6.54|5.74|0
1631179620000|2021-09-09 09:27:00|6.56|5.76|6.56|5.76|6.58|5.78|6.56|5.76|0
1631179640000|2021-09-09 09:27:20|6.54|5.74|6.54|5.74|6.54|5.74|6.54|5.74|0
1631179670000|2021-09-09 09:27:50|6.52|5.72|6.52|5.72|6.54|5.74|6.52|5.72|0
1631179680000|2021-09-09 09:28:00|6.5|5.7|6.44|5.64|6.5|5.7|6.44|5.64|0
1631179690000|2021-09-09 09:28:10|6.45|5.65|6.43|5.63|6.45|5.65|6.43|5.63|0
1631179700000|2021-09-09 09:28:20|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1631179730000|2021-09-09 09:28:50|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1631179740000|2021-09-09 09:29:00|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1631179750000|2021-09-09 09:29:10|6.46|5.66|6.44|5.64|6.46|5.66|6.44|5.64|0
1631179760000|2021-09-09 09:29:20|6.46|5.66|6.44|5.64|6.46|5.66|6.44|5.64|0
1631179770000|2021-09-09 09:29:30|6.42|5.62|6.42|5.62|6.42|5.62|6.41|5.61|0
1631179780000|2021-09-09 09:29:40|6.41|5.61|6.41|5.61|6.41|5.61|6.41|5.61|0
1631179790000|2021-09-09 09:29:50|6.42|5.62|6.41|5.61|6.42|5.62|6.41|5.61|0
1631179800000|2021-09-09 09:30:00|6.42|5.62|6.41|5.61|6.42|5.62|6.41|5.61|0
1631179810000|2021-09-09 09:30:10|6.42|5.62|6.42|5.62|6.42|5.62|6.41|5.61|0
1631179820000|2021-09-09 09:30:20|6.41|5.61|6.31|5.51|6.42|5.62|6.31|5.51|0
1631179830000|2021-09-09 09:30:30|6.3|5.5|6.28|5.48|6.3|5.5|6.26|5.46|0
1631179840000|2021-09-09 09:30:40|6.24|5.44|6.24|5.44|6.24|5.44|6.22|5.42|0
1631179850000|2021-09-09 09:30:50|6.22|5.42|6.22|5.42|6.24|5.44|6.22|5.42|0
1631179860000|2021-09-09 09:31:00|6.23|5.43|6.24|5.44|6.24|5.44|6.19|5.39|0
1631179870000|2021-09-09 09:31:10|6.22|5.42|6.22|5.42|6.24|5.44|6.22|5.42|0
1631179880000|2021-09-09 09:31:20|6.24|5.44|6.26|5.46|6.26|5.46|6.24|5.44|0
1631179890000|2021-09-09 09:31:30|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1631179900000|2021-09-09 09:31:40|6.19|5.39|6.2|5.4|6.2|5.4|6.19|5.39|0
1631179910000|2021-09-09 09:31:50|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1631179920000|2021-09-09 09:32:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1631179930000|2021-09-09 09:32:10|6.22|5.42|6.22|5.42|6.23|5.43|6.22|5.42|0
1631179940000|2021-09-09 09:32:20|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1631179960000|2021-09-09 09:32:40|6.25|5.45|6.24|5.44|6.25|5.45|6.24|5.44|0
1631179970000|2021-09-09 09:32:50|6.22|5.42|6.17|5.37|6.22|5.42|6.17|5.37|0
1631179980000|2021-09-09 09:33:00|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631179990000|2021-09-09 09:33:10|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631180000000|2021-09-09 09:33:20|6.19|5.39|6.17|5.37|6.19|5.39|6.17|5.37|0
1631180020000|2021-09-09 09:33:40|6.18|5.38|6.17|5.37|6.18|5.38|6.17|5.37|0
1631180030000|2021-09-09 09:33:50|6.18|5.38|6.17|5.37|6.18|5.38|6.17|5.37|0
1631180040000|2021-09-09 09:34:00|6.15|5.35|6.16|5.36|6.16|5.36|6.15|5.35|0
1631180050000|2021-09-09 09:34:10|6.17|5.37|6.17|5.37|6.17|5.37|6.13|5.33|0
1631180060000|2021-09-09 09:34:20|6.15|5.35|6.17|5.37|6.17|5.37|6.15|5.35|0
1631180080000|2021-09-09 09:34:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631180090000|2021-09-09 09:34:50|6.17|5.37|6.17|5.37|6.17|5.37|6.17|5.37|0
1631180100000|2021-09-09 09:35:00|6.18|5.38|6.18|5.38|6.18|5.38|6.17|5.37|0
1631180110000|2021-09-09 09:35:10|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1631180130000|2021-09-09 09:35:30|6.2|5.4|6.18|5.38|6.2|5.4|6.17|5.37|0
1631180140000|2021-09-09 09:35:40|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631180150000|2021-09-09 09:35:50|6.18|5.38|6.2|5.4|6.2|5.4|6.18|5.38|0
1631180160000|2021-09-09 09:36:00|6.16|5.36|6.18|5.38|6.18|5.38|6.16|5.36|0
1631180170000|2021-09-09 09:36:10|6.2|5.4|6.2|5.4|6.22|5.42|6.2|5.4|0
1631180190000|2021-09-09 09:36:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631180200000|2021-09-09 09:36:40|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1631180220000|2021-09-09 09:37:00|6.21|5.41|6.22|5.42|6.22|5.42|6.21|5.41|0
1631180240000|2021-09-09 09:37:20|6.23|5.43|6.22|5.42|6.23|5.43|6.2|5.4|0
1631180250000|2021-09-09 09:37:30|6.2|5.4|6.22|5.42|6.22|5.42|6.2|5.4|0
1631180270000|2021-09-09 09:37:50|6.23|5.43|6.23|5.43|6.23|5.43|6.22|5.42|0
1631180280000|2021-09-09 09:38:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631180290000|2021-09-09 09:38:10|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1631180300000|2021-09-09 09:38:20|6.27|5.47|6.25|5.45|6.27|5.47|6.25|5.45|0
1631180320000|2021-09-09 09:38:40|6.23|5.43|6.22|5.42|6.23|5.43|6.22|5.42|0
1631180330000|2021-09-09 09:38:50|6.21|5.41|6.21|5.41|6.21|5.41|6.21|5.41|0
1631180340000|2021-09-09 09:39:00|6.2|5.4|6.18|5.38|6.21|5.41|6.18|5.38|0
1631180360000|2021-09-09 09:39:20|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631180370000|2021-09-09 09:39:30|6.21|5.41|6.2|5.4|6.21|5.41|6.2|5.4|0
1631180380000|2021-09-09 09:39:40|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631180390000|2021-09-09 09:39:50|6.2|5.4|6.16|5.36|6.2|5.4|6.16|5.36|0
1631180400000|2021-09-09 09:40:00|6.14|5.34|6.13|5.33|6.14|5.34|6.13|5.33|0
1631180410000|2021-09-09 09:40:10|6.14|5.34|6.14|5.34|6.14|5.34|6.12|5.32|0
1631180430000|2021-09-09 09:40:30|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1631180440000|2021-09-09 09:40:40|6.12|5.32|6.11|5.31|6.12|5.32|6.11|5.31|0
1631180450000|2021-09-09 09:40:50|6.12|5.32|6.12|5.32|6.12|5.32|6.12|5.32|0
1631180460000|2021-09-09 09:41:00|6.14|5.34|6.14|5.34|6.14|5.34|6.14|5.34|0
1631180470000|2021-09-09 09:41:10|6.12|5.32|6.16|5.36|6.18|5.38|6.12|5.32|0
1631180480000|2021-09-09 09:41:20|6.18|5.38|6.18|5.38|6.18|5.38|6.18|5.38|0
1631180490000|2021-09-09 09:41:30|6.19|5.39|6.19|5.39|6.19|5.39|6.19|5.39|0
1631180500000|2021-09-09 09:41:40|6.21|5.41|6.23|5.43|6.23|5.43|6.21|5.41|0
1631180510000|2021-09-09 09:41:50|6.19|5.39|6.21|5.41|6.21|5.41|6.19|5.39|0
1631180560000|2021-09-09 09:42:40|6.23|5.43|6.21|5.41|6.23|5.43|6.21|5.41|0
1631180570000|2021-09-09 09:42:50|6.23|5.43|6.25|5.45|6.25|5.45|6.23|5.43|0
1631180580000|2021-09-09 09:43:00|6.26|5.46|6.32|5.52|6.32|5.52|6.26|5.46|0
1631180590000|2021-09-09 09:43:10|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631180600000|2021-09-09 09:43:20|6.35|5.55|6.34|5.54|6.35|5.55|6.34|5.54|0
1631180610000|2021-09-09 09:43:30|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1631180620000|2021-09-09 09:43:40|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631180630000|2021-09-09 09:43:50|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631180640000|2021-09-09 09:44:00|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1631180650000|2021-09-09 09:44:10|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631180660000|2021-09-09 09:44:20|6.32|5.52|6.35|5.55|6.35|5.55|6.32|5.52|0
1631180670000|2021-09-09 09:44:30|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631180680000|2021-09-09 09:44:40|6.35|5.55|6.39|5.59|6.39|5.59|6.35|5.55|0
1631180690000|2021-09-09 09:44:50|6.37|5.57|6.37|5.57|6.37|5.57|6.37|5.57|0
1631180700000|2021-09-09 09:45:00|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1631180710000|2021-09-09 09:45:10|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1631180740000|2021-09-09 09:45:40|6.41|5.61|6.39|5.59|6.41|5.61|6.39|5.59|0
1631180750000|2021-09-09 09:45:50|6.37|5.57|6.35|5.55|6.37|5.57|6.35|5.55|0
1631180760000|2021-09-09 09:46:00|6.37|5.57|6.33|5.53|6.37|5.57|6.33|5.53|0
1631180770000|2021-09-09 09:46:10|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1631180780000|2021-09-09 09:46:20|6.32|5.52|6.28|5.48|6.32|5.52|6.28|5.48|0
1631180790000|2021-09-09 09:46:30|6.3|5.5|6.31|5.51|6.31|5.51|6.3|5.5|0
1631180810000|2021-09-09 09:46:50|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1631180820000|2021-09-09 09:47:00|6.3|5.5|6.3|5.5|6.31|5.51|6.3|5.5|0
1631180860000|2021-09-09 09:47:40|6.28|5.48|6.3|5.5|6.31|5.51|6.28|5.48|0
1631180890000|2021-09-09 09:48:10|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1631180910000|2021-09-09 09:48:30|6.31|5.51|6.29|5.49|6.31|5.51|6.29|5.49|0
1631180920000|2021-09-09 09:48:40|6.31|5.51|6.31|5.51|6.31|5.51|6.31|5.51|0
1631180930000|2021-09-09 09:48:50|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1631180940000|2021-09-09 09:49:00|6.31|5.51|6.31|5.51|6.33|5.53|6.31|5.51|0
1631180960000|2021-09-09 09:49:20|6.29|5.49|6.31|5.51|6.31|5.51|6.29|5.49|0
1631180970000|2021-09-09 09:49:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1631180980000|2021-09-09 09:49:40|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1631180990000|2021-09-09 09:49:50|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1631181000000|2021-09-09 09:50:00|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1631181010000|2021-09-09 09:50:10|6.31|5.51|6.31|5.51|6.31|5.51|6.29|5.49|0
1631181030000|2021-09-09 09:50:30|6.33|5.53|6.31|5.51|6.33|5.53|6.31|5.51|0
1631181080000|2021-09-09 09:51:20|6.35|5.55|6.35|5.55|6.35|5.55|6.35|5.55|0
1631181090000|2021-09-09 09:51:30|6.36|5.56|6.35|5.55|6.36|5.56|6.35|5.55|0
1631181100000|2021-09-09 09:51:40|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1631181110000|2021-09-09 09:51:50|6.35|5.55|6.33|5.53|6.35|5.55|6.33|5.53|0
1631181120000|2021-09-09 09:52:00|6.31|5.51|6.33|5.53|6.33|5.53|6.31|5.51|0
1631181150000|2021-09-09 09:52:30|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1631181160000|2021-09-09 09:52:40|6.34|5.54|6.31|5.51|6.34|5.54|6.31|5.51|0
1631181170000|2021-09-09 09:52:50|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1631181200000|2021-09-09 09:53:20|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631181210000|2021-09-09 09:53:30|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1631181220000|2021-09-09 09:53:40|6.34|5.54|6.36|5.56|6.36|5.56|6.34|5.54|0
1631181240000|2021-09-09 09:54:00|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631181250000|2021-09-09 09:54:10|6.32|5.52|6.36|5.56|6.36|5.56|6.32|5.52|0
1631181260000|2021-09-09 09:54:20|6.38|5.58|6.38|5.58|6.38|5.58|6.36|5.56|0
1631181270000|2021-09-09 09:54:30|6.4|5.6|6.38|5.58|6.4|5.6|6.38|5.58|0
1631181280000|2021-09-09 09:54:40|6.36|5.56|6.36|5.56|6.36|5.56|6.36|5.56|0
1631181300000|2021-09-09 09:55:00|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631181310000|2021-09-09 09:55:10|6.32|5.52|6.31|5.51|6.32|5.52|6.31|5.51|0
1631181330000|2021-09-09 09:55:30|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1631181350000|2021-09-09 09:55:50|6.31|5.51|6.3|5.5|6.31|5.51|6.3|5.5|0
1631181380000|2021-09-09 09:56:20|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1631181400000|2021-09-09 09:56:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631181410000|2021-09-09 09:56:50|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1631181430000|2021-09-09 09:57:10|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631181450000|2021-09-09 09:57:30|6.29|5.49|6.29|5.49|6.29|5.49|6.29|5.49|0
1631181460000|2021-09-09 09:57:40|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1631181480000|2021-09-09 09:58:00|6.3|5.5|6.3|5.5|6.3|5.5|6.29|5.49|0
1631181500000|2021-09-09 09:58:20|6.32|5.52|6.3|5.5|6.32|5.52|6.3|5.5|0
1631181510000|2021-09-09 09:58:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1631181520000|2021-09-09 09:58:40|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631181530000|2021-09-09 09:58:50|6.34|5.54|6.34|5.54|6.34|5.54|6.34|5.54|0
1631181550000|2021-09-09 09:59:10|6.36|5.56|6.34|5.54|6.37|5.57|6.34|5.54|0
1631181560000|2021-09-09 09:59:20|6.36|5.56|6.32|5.52|6.36|5.56|6.3|5.5|0
1631181570000|2021-09-09 09:59:30|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1631181580000|2021-09-09 09:59:40|6.32|5.52|6.3|5.5|6.32|5.52|6.3|5.5|0
1631181590000|2021-09-09 09:59:50|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1631181600000|2021-09-09 10:00:00|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1631181610000|2021-09-09 10:00:10|6.26|5.46|6.28|5.48|6.28|5.48|6.26|5.46|0
1631181620000|2021-09-09 10:00:20|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631181630000|2021-09-09 10:00:30|6.32|5.52|6.32|5.52|6.32|5.52|6.32|5.52|0
1631181640000|2021-09-09 10:00:40|6.33|5.53|6.32|5.52|6.33|5.53|6.32|5.52|0
1631181650000|2021-09-09 10:00:50|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1631181660000|2021-09-09 10:01:00|6.33|5.53|6.32|5.52|6.34|5.54|6.32|5.52|0
1631181670000|2021-09-09 10:01:10|6.33|5.53|6.34|5.54|6.34|5.54|6.33|5.53|0
1631181680000|2021-09-09 10:01:20|6.32|5.52|6.31|5.51|6.32|5.52|6.3|5.5|0
1631181690000|2021-09-09 10:01:30|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1631181720000|2021-09-09 10:02:00|6.29|5.49|6.28|5.48|6.3|5.5|6.28|5.48|0
1631181740000|2021-09-09 10:02:20|6.26|5.46|6.29|5.49|6.3|5.5|6.26|5.46|0
1631181750000|2021-09-09 10:02:30|6.3|5.5|6.28|5.48|6.3|5.5|6.28|5.48|0
1631181760000|2021-09-09 10:02:40|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631181770000|2021-09-09 10:02:50|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1631181810000|2021-09-09 10:03:30|6.26|5.46|6.3|5.5|6.3|5.5|6.26|5.46|0
1631181820000|2021-09-09 10:03:40|6.28|5.48|6.28|5.48|6.28|5.48|6.28|5.48|0
1631181840000|2021-09-09 10:04:00|6.3|5.5|6.3|5.5|6.3|5.5|6.3|5.5|0
1631181850000|2021-09-09 10:04:10|6.28|5.48|6.24|5.44|6.28|5.48|6.24|5.44|0
1631181860000|2021-09-09 10:04:20|6.26|5.46|6.24|5.44|6.26|5.46|6.24|5.44|0
1631181870000|2021-09-09 10:04:30|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631181880000|2021-09-09 10:04:40|6.21|5.41|6.22|5.42|6.22|5.42|6.21|5.41|0
1631181890000|2021-09-09 10:04:50|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1631181900000|2021-09-09 10:05:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631181910000|2021-09-09 10:05:10|6.24|5.44|6.24|5.44|6.24|5.44|6.24|5.44|0
1631181920000|2021-09-09 10:05:20|6.22|5.42|6.22|5.42|6.22|5.42|6.21|5.41|0
1631181930000|2021-09-09 10:05:30|6.2|5.4|6.2|5.4|6.2|5.4|6.2|5.4|0
1631181940000|2021-09-09 10:05:40|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1631181970000|2021-09-09 10:06:10|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631181980000|2021-09-09 10:06:20|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631182020000|2021-09-09 10:07:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1631182030000|2021-09-09 10:07:10|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631182040000|2021-09-09 10:07:20|5.86|5.06|5.82|5.02|5.86|5.06|5.82|5.02|0
1631182050000|2021-09-09 10:07:30|5.84|5.04|5.86|5.06|5.86|5.06|5.84|5.04|0
1631182060000|2021-09-09 10:07:40|5.87|5.07|5.84|5.04|5.87|5.07|5.84|5.04|0
1631182070000|2021-09-09 10:07:50|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631182080000|2021-09-09 10:08:00|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631182090000|2021-09-09 10:08:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631182100000|2021-09-09 10:08:20|5.87|5.07|5.91|5.11|5.91|5.11|5.87|5.07|0
1631182110000|2021-09-09 10:08:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631182120000|2021-09-09 10:08:40|5.87|5.07|5.91|5.11|5.91|5.11|5.87|5.07|0
1631182130000|2021-09-09 10:08:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631182150000|2021-09-09 10:09:10|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631182170000|2021-09-09 10:09:30|5.89|5.09|5.89|5.09|5.91|5.11|5.89|5.09|0
1631182200000|2021-09-09 10:10:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631182220000|2021-09-09 10:10:20|5.9|5.1|5.9|5.1|5.91|5.11|5.9|5.1|0
1631182230000|2021-09-09 10:10:30|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631182240000|2021-09-09 10:10:40|5.9|5.1|5.9|5.1|5.9|5.1|5.89|5.09|0
1631182250000|2021-09-09 10:10:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631182260000|2021-09-09 10:11:00|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631182270000|2021-09-09 10:11:10|5.96|5.16|5.94|5.14|5.96|5.16|5.94|5.14|0
1631182280000|2021-09-09 10:11:20|5.92|5.12|5.92|5.12|5.94|5.14|5.92|5.12|0
1631182290000|2021-09-09 10:11:30|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1631182340000|2021-09-09 10:12:20|5.89|5.09|5.87|5.07|5.89|5.09|5.87|5.07|0
1631182350000|2021-09-09 10:12:30|5.88|5.08|5.89|5.09|5.89|5.09|5.88|5.08|0
1631182360000|2021-09-09 10:12:40|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1631182370000|2021-09-09 10:12:50|5.89|5.09|5.92|5.12|5.92|5.12|5.89|5.09|0
1631182380000|2021-09-09 10:13:00|5.94|5.14|5.95|5.15|5.95|5.15|5.94|5.14|0
1631182390000|2021-09-09 10:13:10|5.94|5.14|5.95|5.15|5.95|5.15|5.94|5.14|0
1631182400000|2021-09-09 10:13:20|5.94|5.14|5.94|5.14|5.94|5.14|5.94|5.14|0
1631182440000|2021-09-09 10:14:00|5.95|5.15|5.94|5.14|5.95|5.15|5.94|5.14|0
1631182450000|2021-09-09 10:14:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631182460000|2021-09-09 10:14:20|5.94|5.14|5.95|5.15|5.95|5.15|5.94|5.14|0
1631182470000|2021-09-09 10:14:30|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1631182490000|2021-09-09 10:14:50|5.99|5.19|5.97|5.17|5.99|5.19|5.97|5.17|0
1631182500000|2021-09-09 10:15:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1631182510000|2021-09-09 10:15:10|5.95|5.15|5.93|5.13|5.95|5.15|5.93|5.13|0
1631182520000|2021-09-09 10:15:20|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1631182530000|2021-09-09 10:15:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631182540000|2021-09-09 10:15:40|5.93|5.13|5.9|5.1|5.93|5.13|5.9|5.1|0
1631182610000|2021-09-09 10:16:50|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631182620000|2021-09-09 10:17:00|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631182630000|2021-09-09 10:17:10|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631182640000|2021-09-09 10:17:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631182690000|2021-09-09 10:18:10|5.9|5.1|5.88|5.08|5.9|5.1|5.88|5.08|0
1631182700000|2021-09-09 10:18:20|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631182730000|2021-09-09 10:18:50|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631182740000|2021-09-09 10:19:00|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1631182750000|2021-09-09 10:19:10|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1631182770000|2021-09-09 10:19:30|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1631182780000|2021-09-09 10:19:40|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631182800000|2021-09-09 10:20:00|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631182820000|2021-09-09 10:20:20|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1631182840000|2021-09-09 10:20:40|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1631182850000|2021-09-09 10:20:50|5.83|5.03|5.83|5.03|5.83|5.03|5.81|5.01|0
1631182860000|2021-09-09 10:21:00|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631182870000|2021-09-09 10:21:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631182880000|2021-09-09 10:21:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631182890000|2021-09-09 10:21:30|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1631182920000|2021-09-09 10:22:00|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1631182930000|2021-09-09 10:22:10|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631182940000|2021-09-09 10:22:20|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1631182990000|2021-09-09 10:23:10|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1631183000000|2021-09-09 10:23:20|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1631183010000|2021-09-09 10:23:30|5.84|5.04|5.86|5.06|5.86|5.06|5.84|5.04|0
1631183020000|2021-09-09 10:23:40|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1631183030000|2021-09-09 10:23:50|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183040000|2021-09-09 10:24:00|5.87|5.07|5.86|5.06|5.87|5.07|5.86|5.06|0
1631183050000|2021-09-09 10:24:10|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1631183060000|2021-09-09 10:24:20|5.86|5.06|5.87|5.07|5.87|5.07|5.86|5.06|0
1631183100000|2021-09-09 10:25:00|5.86|5.06|5.87|5.07|5.87|5.07|5.86|5.06|0
1631183110000|2021-09-09 10:25:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183120000|2021-09-09 10:25:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631183130000|2021-09-09 10:25:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183140000|2021-09-09 10:25:40|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631183190000|2021-09-09 10:26:30|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1631183200000|2021-09-09 10:26:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631183240000|2021-09-09 10:27:20|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631183280000|2021-09-09 10:28:00|5.8|5|5.82|5.02|5.82|5.02|5.8|5|0
1631183290000|2021-09-09 10:28:10|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631183300000|2021-09-09 10:28:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631183340000|2021-09-09 10:29:00|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631183360000|2021-09-09 10:29:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631183410000|2021-09-09 10:30:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631183420000|2021-09-09 10:30:20|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631183430000|2021-09-09 10:30:30|5.75|4.95|5.76|4.96|5.76|4.96|5.75|4.95|0
1631183440000|2021-09-09 10:30:40|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1631183450000|2021-09-09 10:30:50|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631183500000|2021-09-09 10:31:40|5.81|5.01|5.8|5|5.81|5.01|5.8|5|0
1631183510000|2021-09-09 10:31:50|5.83|5.03|5.81|5.01|5.83|5.03|5.81|5.01|0
1631183520000|2021-09-09 10:32:00|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631183530000|2021-09-09 10:32:10|5.81|5.01|5.83|5.03|5.83|5.03|5.81|5.01|0
1631183570000|2021-09-09 10:32:50|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631183580000|2021-09-09 10:33:00|5.83|5.03|5.85|5.05|5.85|5.05|5.83|5.03|0
1631183600000|2021-09-09 10:33:20|5.83|5.03|5.86|5.06|5.86|5.06|5.83|5.03|0
1631183610000|2021-09-09 10:33:30|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631183620000|2021-09-09 10:33:40|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1631183640000|2021-09-09 10:34:00|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1631183650000|2021-09-09 10:34:10|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1631183670000|2021-09-09 10:34:30|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631183680000|2021-09-09 10:34:40|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183690000|2021-09-09 10:34:50|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631183700000|2021-09-09 10:35:00|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1631183710000|2021-09-09 10:35:10|5.88|5.08|5.85|5.05|5.88|5.08|5.85|5.05|0
1631183720000|2021-09-09 10:35:20|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183730000|2021-09-09 10:35:30|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1631183760000|2021-09-09 10:36:00|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631183770000|2021-09-09 10:36:10|5.86|5.06|5.88|5.08|5.88|5.08|5.84|5.04|0
1631183780000|2021-09-09 10:36:20|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183810000|2021-09-09 10:36:50|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631183830000|2021-09-09 10:37:10|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1631183850000|2021-09-09 10:37:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183870000|2021-09-09 10:37:50|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631183890000|2021-09-09 10:38:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631183910000|2021-09-09 10:38:30|5.88|5.08|5.89|5.09|5.89|5.09|5.88|5.08|0
1631183920000|2021-09-09 10:38:40|5.88|5.08|5.91|5.11|5.91|5.11|5.88|5.08|0
1631183930000|2021-09-09 10:38:50|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631183940000|2021-09-09 10:39:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631183960000|2021-09-09 10:39:20|5.89|5.09|5.88|5.08|5.89|5.09|5.88|5.08|0
1631183970000|2021-09-09 10:39:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631183980000|2021-09-09 10:39:40|5.88|5.08|5.86|5.06|5.88|5.08|5.86|5.06|0
1631183990000|2021-09-09 10:39:50|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1631184000000|2021-09-09 10:40:00|5.86|5.06|5.84|5.04|5.87|5.07|5.84|5.04|0
1631184030000|2021-09-09 10:40:30|5.86|5.06|5.84|5.04|5.86|5.06|5.84|5.04|0
1631184040000|2021-09-09 10:40:40|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631184060000|2021-09-09 10:41:00|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631184080000|2021-09-09 10:41:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631184090000|2021-09-09 10:41:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631184130000|2021-09-09 10:42:10|5.8|5|5.8|5|5.8|5|5.8|5|0
1631184140000|2021-09-09 10:42:20|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631184170000|2021-09-09 10:42:50|5.82|5.02|5.84|5.04|5.84|5.04|5.82|5.02|0
1631184230000|2021-09-09 10:43:50|5.85|5.05|5.84|5.04|5.85|5.05|5.84|5.04|0
1631184250000|2021-09-09 10:44:10|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631184270000|2021-09-09 10:44:30|5.87|5.07|5.91|5.11|5.91|5.11|5.87|5.07|0
1631184290000|2021-09-09 10:44:50|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1631184300000|2021-09-09 10:45:00|5.89|5.09|5.9|5.1|5.9|5.1|5.89|5.09|0
1631184310000|2021-09-09 10:45:10|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631184320000|2021-09-09 10:45:20|5.94|5.14|5.92|5.12|5.94|5.14|5.92|5.12|0
1631184330000|2021-09-09 10:45:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631184340000|2021-09-09 10:45:40|5.97|5.17|5.96|5.16|5.97|5.17|5.96|5.16|0
1631184380000|2021-09-09 10:46:20|5.97|5.17|5.97|5.17|5.97|5.17|5.96|5.16|0
1631184390000|2021-09-09 10:46:30|5.96|5.16|5.96|5.16|5.96|5.16|5.96|5.16|0
1631184420000|2021-09-09 10:47:00|5.94|5.14|5.96|5.16|5.96|5.16|5.94|5.14|0
1631184430000|2021-09-09 10:47:10|5.95|5.15|5.95|5.15|5.95|5.15|5.95|5.15|0
1631184450000|2021-09-09 10:47:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631184460000|2021-09-09 10:47:40|5.9|5.1|5.9|5.1|5.9|5.1|5.9|5.1|0
1631184470000|2021-09-09 10:47:50|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631184480000|2021-09-09 10:48:00|5.9|5.1|5.92|5.12|5.92|5.12|5.9|5.1|0
1631184490000|2021-09-09 10:48:10|5.9|5.1|5.9|5.1|5.92|5.12|5.9|5.1|0
1631184510000|2021-09-09 10:48:30|5.88|5.08|5.9|5.1|5.9|5.1|5.88|5.08|0
1631184540000|2021-09-09 10:49:00|5.88|5.08|5.9|5.1|5.92|5.12|5.88|5.08|0
1631184550000|2021-09-09 10:49:10|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1631184560000|2021-09-09 10:49:20|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1631184630000|2021-09-09 10:50:30|5.92|5.12|5.92|5.12|5.92|5.12|5.92|5.12|0
1631184640000|2021-09-09 10:50:40|5.9|5.1|5.92|5.12|5.92|5.12|5.9|5.1|0
1631184650000|2021-09-09 10:50:50|5.93|5.13|5.92|5.12|5.93|5.13|5.92|5.12|0
1631184710000|2021-09-09 10:51:50|5.9|5.1|5.9|5.1|5.92|5.12|5.9|5.1|0
1631184720000|2021-09-09 10:52:00|5.92|5.12|5.92|5.12|5.92|5.12|5.9|5.1|0
1631184730000|2021-09-09 10:52:10|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1631184740000|2021-09-09 10:52:20|5.88|5.08|5.88|5.08|5.88|5.08|5.88|5.08|0
1631184750000|2021-09-09 10:52:30|5.9|5.1|5.91|5.11|5.93|5.13|5.9|5.1|0
1631184880000|2021-09-09 10:54:40|5.9|5.1|5.91|5.11|5.91|5.11|5.89|5.09|0
1631184890000|2021-09-09 10:54:50|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631184900000|2021-09-09 10:55:00|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631184910000|2021-09-09 10:55:10|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631184920000|2021-09-09 10:55:20|5.91|5.11|5.91|5.11|5.93|5.13|5.91|5.11|0
1631184930000|2021-09-09 10:55:30|5.93|5.13|5.91|5.11|5.93|5.13|5.91|5.11|0
1631184950000|2021-09-09 10:55:50|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631184970000|2021-09-09 10:56:10|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631185040000|2021-09-09 10:57:20|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631185050000|2021-09-09 10:57:30|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631185090000|2021-09-09 10:58:10|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631185100000|2021-09-09 10:58:20|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631185110000|2021-09-09 10:58:30|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631185120000|2021-09-09 10:58:40|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631185140000|2021-09-09 10:59:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631185150000|2021-09-09 10:59:10|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631185200000|2021-09-09 11:00:00|5.89|5.09|5.89|5.09|5.89|5.09|5.89|5.09|0
1631185210000|2021-09-09 11:00:10|5.87|5.07|5.87|5.07|5.87|5.07|5.87|5.07|0
1631185220000|2021-09-09 11:00:20|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631185230000|2021-09-09 11:00:30|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631185240000|2021-09-09 11:00:40|5.85|5.05|5.85|5.05|5.85|5.05|5.85|5.05|0
1631185260000|2021-09-09 11:01:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631185290000|2021-09-09 11:01:30|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1631185300000|2021-09-09 11:01:40|5.8|5|5.8|5|5.8|5|5.8|5|0
1631185320000|2021-09-09 11:02:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631185330000|2021-09-09 11:02:10|5.8|5|5.8|5|5.8|5|5.8|5|0
1631185350000|2021-09-09 11:02:30|5.82|5.02|5.82|5.02|5.82|5.02|5.8|5|0
1631185370000|2021-09-09 11:02:50|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1631185410000|2021-09-09 11:03:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631185420000|2021-09-09 11:03:40|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631185470000|2021-09-09 11:04:30|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631185550000|2021-09-09 11:05:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631185560000|2021-09-09 11:06:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1631185580000|2021-09-09 11:06:20|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631185600000|2021-09-09 11:06:40|5.76|4.96|5.73|4.93|5.76|4.96|5.73|4.93|0
1631185620000|2021-09-09 11:07:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1631185640000|2021-09-09 11:07:20|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631185650000|2021-09-09 11:07:30|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631185660000|2021-09-09 11:07:40|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631185680000|2021-09-09 11:08:00|5.74|4.94|5.76|4.96|5.76|4.96|5.74|4.94|0
1631185690000|2021-09-09 11:08:10|5.73|4.93|5.73|4.93|5.74|4.94|5.73|4.93|0
1631185710000|2021-09-09 11:08:30|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1631185720000|2021-09-09 11:08:40|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631185740000|2021-09-09 11:09:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631185770000|2021-09-09 11:09:30|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631185800000|2021-09-09 11:10:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631185810000|2021-09-09 11:10:10|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631185830000|2021-09-09 11:10:30|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631185840000|2021-09-09 11:10:40|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1631185850000|2021-09-09 11:10:50|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631185870000|2021-09-09 11:11:10|5.74|4.94|5.74|4.94|5.76|4.96|5.74|4.94|0
1631185880000|2021-09-09 11:11:20|5.76|4.96|5.76|4.96|5.76|4.96|5.74|4.94|0
1631185920000|2021-09-09 11:12:00|5.77|4.97|5.79|4.99|5.79|4.99|5.77|4.97|0
1631186010000|2021-09-09 11:13:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631186020000|2021-09-09 11:13:40|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1631186030000|2021-09-09 11:13:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186040000|2021-09-09 11:14:00|5.82|5.02|5.82|5.02|5.82|5.02|5.81|5.01|0
1631186060000|2021-09-09 11:14:20|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631186070000|2021-09-09 11:14:30|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631186090000|2021-09-09 11:14:50|5.85|5.05|5.86|5.06|5.86|5.06|5.85|5.05|0
1631186100000|2021-09-09 11:15:00|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631186120000|2021-09-09 11:15:20|5.82|5.02|5.82|5.02|5.83|5.03|5.82|5.02|0
1631186140000|2021-09-09 11:15:40|5.84|5.04|5.82|5.02|5.84|5.04|5.82|5.02|0
1631186150000|2021-09-09 11:15:50|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631186160000|2021-09-09 11:16:00|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631186180000|2021-09-09 11:16:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186190000|2021-09-09 11:16:30|5.79|4.99|5.77|4.97|5.79|4.99|5.77|4.97|0
1631186200000|2021-09-09 11:16:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631186210000|2021-09-09 11:16:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186230000|2021-09-09 11:17:10|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631186240000|2021-09-09 11:17:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186270000|2021-09-09 11:17:50|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631186280000|2021-09-09 11:18:00|5.8|5|5.79|4.99|5.8|5|5.79|4.99|0
1631186310000|2021-09-09 11:18:30|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631186330000|2021-09-09 11:18:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631186340000|2021-09-09 11:19:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186350000|2021-09-09 11:19:10|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631186360000|2021-09-09 11:19:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186380000|2021-09-09 11:19:40|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631186430000|2021-09-09 11:20:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631186440000|2021-09-09 11:20:40|5.8|5|5.81|5.01|5.82|5.02|5.8|5|0
1631186450000|2021-09-09 11:20:50|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186460000|2021-09-09 11:21:00|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1631186470000|2021-09-09 11:21:10|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1631186510000|2021-09-09 11:21:50|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631186520000|2021-09-09 11:22:00|5.76|4.96|5.78|4.98|5.78|4.98|5.76|4.96|0
1631186590000|2021-09-09 11:23:10|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186600000|2021-09-09 11:23:20|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631186640000|2021-09-09 11:24:00|5.76|4.96|5.78|4.98|5.78|4.98|5.76|4.96|0
1631186650000|2021-09-09 11:24:10|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631186720000|2021-09-09 11:25:20|5.8|5|5.8|5|5.8|5|5.8|5|0
1631186740000|2021-09-09 11:25:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631186760000|2021-09-09 11:26:00|5.78|4.98|5.81|5.01|5.81|5.01|5.78|4.98|0
1631186770000|2021-09-09 11:26:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631186780000|2021-09-09 11:26:20|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631186790000|2021-09-09 11:26:30|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631186820000|2021-09-09 11:27:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631186830000|2021-09-09 11:27:10|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631186860000|2021-09-09 11:27:40|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631186870000|2021-09-09 11:27:50|5.83|5.03|5.84|5.04|5.84|5.04|5.83|5.03|0
1631186880000|2021-09-09 11:28:00|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631186950000|2021-09-09 11:29:10|5.84|5.04|5.84|5.04|5.86|5.06|5.84|5.04|0
1631186970000|2021-09-09 11:29:30|5.83|5.03|5.83|5.03|5.83|5.03|5.83|5.03|0
1631186980000|2021-09-09 11:29:40|5.81|5.01|5.79|4.99|5.81|5.01|5.79|4.99|0
1631187010000|2021-09-09 11:30:10|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631187020000|2021-09-09 11:30:20|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1631187030000|2021-09-09 11:30:30|5.79|4.99|5.81|5.01|5.81|5.01|5.79|4.99|0
1631187040000|2021-09-09 11:30:40|5.79|4.99|5.79|4.99|5.81|5.01|5.79|4.99|0
1631187060000|2021-09-09 11:31:00|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631187070000|2021-09-09 11:31:10|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1631187080000|2021-09-09 11:31:20|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631187100000|2021-09-09 11:31:40|5.79|4.99|5.79|4.99|5.79|4.99|5.79|4.99|0
1631187110000|2021-09-09 11:31:50|5.77|4.97|5.74|4.94|5.77|4.97|5.74|4.94|0
1631187120000|2021-09-09 11:32:00|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1631187130000|2021-09-09 11:32:10|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1631187140000|2021-09-09 11:32:20|5.75|4.95|5.77|4.97|5.77|4.97|5.75|4.95|0
1631187150000|2021-09-09 11:32:30|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1631187170000|2021-09-09 11:32:50|5.77|4.97|5.75|4.95|5.77|4.97|5.75|4.95|0
1631187180000|2021-09-09 11:33:00|5.74|4.94|5.75|4.95|5.75|4.95|5.74|4.94|0
1631187300000|2021-09-09 11:35:00|5.73|4.93|5.77|4.97|5.77|4.97|5.73|4.93|0
1631187310000|2021-09-09 11:35:10|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1631187330000|2021-09-09 11:35:30|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1631187350000|2021-09-09 11:35:50|5.75|4.95|5.75|4.95|5.75|4.95|5.75|4.95|0
1631187360000|2021-09-09 11:36:00|5.77|4.97|5.77|4.97|5.77|4.97|5.77|4.97|0
1631187370000|2021-09-09 11:36:10|5.78|4.98|5.8|5|5.8|5|5.78|4.98|0
1631187390000|2021-09-09 11:36:30|5.78|4.98|5.78|4.98|5.78|4.98|5.78|4.98|0
1631187420000|2021-09-09 11:37:00|5.8|5|5.78|4.98|5.8|5|5.78|4.98|0
1631187430000|2021-09-09 11:37:10|5.8|5|5.8|5|5.8|5|5.78|4.98|0
1631187450000|2021-09-09 11:37:30|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631187460000|2021-09-09 11:37:40|5.8|5|5.8|5|5.8|5|5.8|5|0
1631187480000|2021-09-09 11:38:00|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631187490000|2021-09-09 11:38:10|5.82|5.02|5.8|5|5.82|5.02|5.8|5|0
1631187530000|2021-09-09 11:38:50|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631187540000|2021-09-09 11:39:00|5.8|5|5.8|5|5.8|5|5.8|5|0
1631187560000|2021-09-09 11:39:20|5.82|5.02|5.82|5.02|5.82|5.02|5.82|5.02|0
1631187570000|2021-09-09 11:39:30|5.81|5.01|5.82|5.02|5.82|5.02|5.81|5.01|0
1631187580000|2021-09-09 11:39:40|5.81|5.01|5.82|5.02|5.82|5.02|5.8|5|0
1631187600000|2021-09-09 11:40:00|5.81|5.01|5.81|5.01|5.81|5.01|5.81|5.01|0
1631187630000|2021-09-09 11:40:30|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1631187640000|2021-09-09 11:40:40|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1631187670000|2021-09-09 11:41:10|5.84|5.04|5.84|5.04|5.84|5.04|5.84|5.04|0
1631187680000|2021-09-09 11:41:20|5.85|5.05|5.84|5.04|5.85|5.05|5.84|5.04|0
1631187690000|2021-09-09 11:41:30|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1631187700000|2021-09-09 11:41:40|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1631187710000|2021-09-09 11:41:50|5.84|5.04|5.85|5.05|5.85|5.05|5.84|5.04|0
1631187730000|2021-09-09 11:42:10|5.86|5.06|5.86|5.06|5.86|5.06|5.86|5.06|0
1631187780000|2021-09-09 11:43:00|5.88|5.08|5.87|5.07|5.88|5.08|5.86|5.06|0
1631187790000|2021-09-09 11:43:10|5.88|5.08|5.9|5.1|5.9|5.1|5.88|5.08|0
1631187800000|2021-09-09 11:43:20|5.91|5.11|5.9|5.1|5.91|5.11|5.9|5.1|0
1631187810000|2021-09-09 11:43:30|5.91|5.11|5.91|5.11|5.91|5.11|5.9|5.1|0
1631187820000|2021-09-09 11:43:40|5.9|5.1|5.92|5.12|5.92|5.12|5.9|5.1|0
1631187830000|2021-09-09 11:43:50|5.91|5.11|5.91|5.11|5.91|5.11|5.91|5.11|0
1631187840000|2021-09-09 11:44:00|5.93|5.13|5.93|5.13|5.93|5.13|5.93|5.13|0
1631187850000|2021-09-09 11:44:10|5.95|5.15|5.93|5.13|5.95|5.15|5.92|5.12|0
1631187860000|2021-09-09 11:44:20|5.95|5.15|5.98|5.18|5.98|5.18|5.95|5.15|0
1631187870000|2021-09-09 11:44:30|6|5.2|6.02|5.22|6.02|5.22|6|5.2|0
1631187880000|2021-09-09 11:44:40|6.06|5.26|6.06|5.26|6.06|5.26|6.04|5.24|0
1631187890000|2021-09-09 11:44:50|6.04|5.24|6.04|5.24|6.04|5.24|6.04|5.24|0
1631187900000|2021-09-09 11:45:00|6.03|5.23|6.02|5.22|6.04|5.24|6.02|5.22|0
1631187910000|2021-09-09 11:45:10|6.01|5.21|5.98|5.18|6.01|5.21|5.98|5.18|0
1631187920000|2021-09-09 11:45:20|5.97|5.17|5.95|5.15|5.97|5.17|5.95|5.15|0
1631187930000|2021-09-09 11:45:30|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1631187940000|2021-09-09 11:45:40|6|5.2|6.02|5.22|6.02|5.22|6|5.2|0
1631187950000|2021-09-09 11:45:50|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1631187960000|2021-09-09 11:46:00|5.95|5.15|5.98|5.18|5.98|5.18|5.95|5.15|0
1631187970000|2021-09-09 11:46:10|6|5.2|5.97|5.17|6|5.2|5.97|5.17|0
1631187980000|2021-09-09 11:46:20|5.95|5.15|5.91|5.11|5.95|5.15|5.91|5.11|0
1631187990000|2021-09-09 11:46:30|5.88|5.08|5.88|5.08|5.93|5.13|5.88|5.08|0
1631188000000|2021-09-09 11:46:40|5.91|5.11|5.88|5.08|5.91|5.11|5.88|5.08|0
1631188010000|2021-09-09 11:46:50|5.86|5.06|5.88|5.08|5.88|5.08|5.86|5.06|0
1631188020000|2021-09-09 11:47:00|5.86|5.06|5.79|4.99|5.88|5.08|5.79|4.99|0
1631188030000|2021-09-09 11:47:10|5.77|4.97|5.72|4.92|5.77|4.97|5.72|4.92|0
1631188040000|2021-09-09 11:47:20|5.67|4.87|5.65|4.85|5.67|4.87|5.64|4.84|0
1631188050000|2021-09-09 11:47:30|5.64|4.84|5.62|4.82|5.64|4.84|5.62|4.82|0
1631188060000|2021-09-09 11:47:40|5.64|4.84|5.65|4.85|5.67|4.87|5.64|4.84|0
1631188070000|2021-09-09 11:47:50|5.62|4.82|5.57|4.77|5.62|4.82|5.57|4.77|0
1631188080000|2021-09-09 11:48:00|5.55|4.75|5.51|4.71|5.55|4.75|5.49|4.69|0
1631188090000|2021-09-09 11:48:10|5.47|4.67|5.55|4.75|5.55|4.75|5.47|4.67|0
1631188100000|2021-09-09 11:48:20|5.57|4.77|5.59|4.79|5.59|4.79|5.54|4.74|0
1631188110000|2021-09-09 11:48:30|5.54|4.74|5.52|4.72|5.57|4.77|5.52|4.72|0
1631188120000|2021-09-09 11:48:40|5.55|4.75|5.59|4.79|5.59|4.79|5.55|4.75|0
1631188130000|2021-09-09 11:48:50|5.6|4.8|5.55|4.75|5.6|4.8|5.55|4.75|0
1631188140000|2021-09-09 11:49:00|5.54|4.74|5.55|4.75|5.55|4.75|5.52|4.72|0
1631188150000|2021-09-09 11:49:10|5.56|4.76|5.55|4.75|5.56|4.76|5.54|4.74|0
1631188160000|2021-09-09 11:49:20|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1631188170000|2021-09-09 11:49:30|5.54|4.74|5.57|4.77|5.57|4.77|5.54|4.74|0
1631188180000|2021-09-09 11:49:40|5.55|4.75|5.49|4.69|5.55|4.75|5.49|4.69|0
1631188190000|2021-09-09 11:49:50|5.46|4.66|5.45|4.65|5.47|4.67|5.45|4.65|0
1631188200000|2021-09-09 11:50:00|5.47|4.67|5.39|4.59|5.47|4.67|5.39|4.59|0
1631188210000|2021-09-09 11:50:10|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1631188220000|2021-09-09 11:50:20|5.41|4.61|5.41|4.61|5.42|4.62|5.41|4.61|0
1631188230000|2021-09-09 11:50:30|5.42|4.62|5.34|4.54|5.42|4.62|5.34|4.54|0
1631188240000|2021-09-09 11:50:40|5.33|4.53|5.36|4.56|5.36|4.56|5.33|4.53|0
1631188250000|2021-09-09 11:50:50|5.37|4.57|5.32|4.52|5.37|4.57|5.32|4.52|0
1631188260000|2021-09-09 11:51:00|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631188270000|2021-09-09 11:51:10|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631188280000|2021-09-09 11:51:20|5.33|4.53|5.34|4.54|5.34|4.54|5.31|4.51|0
1631188290000|2021-09-09 11:51:30|5.36|4.56|5.36|4.56|5.36|4.56|5.34|4.54|0
1631188300000|2021-09-09 11:51:40|5.34|4.54|5.37|4.57|5.37|4.57|5.34|4.54|0
1631188310000|2021-09-09 11:51:50|5.4|4.6|5.37|4.57|5.4|4.6|5.37|4.57|0
1631188320000|2021-09-09 11:52:00|5.36|4.56|5.37|4.57|5.37|4.57|5.35|4.55|0
1631188340000|2021-09-09 11:52:20|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631188350000|2021-09-09 11:52:30|5.31|4.51|5.31|4.51|5.32|4.52|5.31|4.51|0
1631188360000|2021-09-09 11:52:40|5.32|4.52|5.31|4.51|5.32|4.52|5.31|4.51|0
1631188370000|2021-09-09 11:52:50|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631188380000|2021-09-09 11:53:00|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631188390000|2021-09-09 11:53:10|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631188400000|2021-09-09 11:53:20|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631188410000|2021-09-09 11:53:30|5.39|4.59|5.36|4.56|5.39|4.59|5.36|4.56|0
1631188420000|2021-09-09 11:53:40|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631188430000|2021-09-09 11:53:50|5.35|4.55|5.34|4.54|5.35|4.55|5.34|4.54|0
1631188440000|2021-09-09 11:54:00|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1631188450000|2021-09-09 11:54:10|5.34|4.54|5.31|4.51|5.34|4.54|5.29|4.49|0
1631188460000|2021-09-09 11:54:20|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631188470000|2021-09-09 11:54:30|5.31|4.51|5.31|4.51|5.31|4.51|5.31|4.51|0
1631188480000|2021-09-09 11:54:40|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631188490000|2021-09-09 11:54:50|5.31|4.51|5.32|4.52|5.32|4.52|5.31|4.51|0
1631188500000|2021-09-09 11:55:00|5.31|4.51|5.29|4.49|5.32|4.52|5.29|4.49|0
1631188510000|2021-09-09 11:55:10|5.24|4.44|5.2|4.4|5.24|4.44|5.2|4.4|0
1631188520000|2021-09-09 11:55:20|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631188530000|2021-09-09 11:55:30|5.21|4.41|5.23|4.43|5.23|4.43|5.21|4.41|0
1631188540000|2021-09-09 11:55:40|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1631188550000|2021-09-09 11:55:50|5.17|4.37|5.15|4.35|5.18|4.38|5.15|4.35|0
1631188560000|2021-09-09 11:56:00|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631188570000|2021-09-09 11:56:10|5.22|4.42|5.26|4.46|5.26|4.46|5.22|4.42|0
1631188580000|2021-09-09 11:56:20|5.23|4.43|5.21|4.41|5.23|4.43|5.2|4.4|0
1631188590000|2021-09-09 11:56:30|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631188600000|2021-09-09 11:56:40|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1631188610000|2021-09-09 11:56:50|5.23|4.43|5.23|4.43|5.23|4.43|5.21|4.41|0
1631188620000|2021-09-09 11:57:00|5.24|4.44|5.21|4.41|5.24|4.44|5.21|4.41|0
1631188630000|2021-09-09 11:57:10|5.23|4.43|5.27|4.47|5.3|4.5|5.23|4.43|0
1631188640000|2021-09-09 11:57:20|5.3|4.5|5.3|4.5|5.3|4.5|5.29|4.49|0
1631188650000|2021-09-09 11:57:30|5.29|4.49|5.27|4.47|5.29|4.49|5.26|4.46|0
1631188660000|2021-09-09 11:57:40|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631188670000|2021-09-09 11:57:50|5.29|4.49|5.26|4.46|5.29|4.49|5.26|4.46|0
1631188690000|2021-09-09 11:58:10|5.24|4.44|5.26|4.46|5.27|4.47|5.24|4.44|0
1631188700000|2021-09-09 11:58:20|5.24|4.44|5.24|4.44|5.26|4.46|5.24|4.44|0
1631188710000|2021-09-09 11:58:30|5.26|4.46|5.21|4.41|5.26|4.46|5.21|4.41|0
1631188720000|2021-09-09 11:58:40|5.22|4.42|5.22|4.42|5.22|4.42|5.21|4.41|0
1631188730000|2021-09-09 11:58:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631188740000|2021-09-09 11:59:00|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631188750000|2021-09-09 11:59:10|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631188760000|2021-09-09 11:59:20|5.21|4.41|5.21|4.41|5.22|4.42|5.21|4.41|0
1631188770000|2021-09-09 11:59:30|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631188780000|2021-09-09 11:59:40|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631188790000|2021-09-09 11:59:50|5.22|4.42|5.18|4.38|5.22|4.42|5.18|4.38|0
1631188800000|2021-09-09 12:00:00|5.19|4.39|5.16|4.36|5.19|4.39|5.13|4.33|0
1631188820000|2021-09-09 12:00:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631188840000|2021-09-09 12:00:40|5.18|4.38|5.19|4.39|5.19|4.39|5.17|4.37|0
1631188850000|2021-09-09 12:00:50|5.18|4.38|5.18|4.38|5.19|4.39|5.16|4.36|0
1631188860000|2021-09-09 12:01:00|5.16|4.36|5.11|4.31|5.16|4.36|5.11|4.31|0
1631188870000|2021-09-09 12:01:10|5.13|4.33|5.13|4.33|5.13|4.33|5.11|4.31|0
1631188880000|2021-09-09 12:01:20|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631188890000|2021-09-09 12:01:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631188900000|2021-09-09 12:01:40|5.14|4.34|5.14|4.34|5.16|4.36|5.14|4.34|0
1631188910000|2021-09-09 12:01:50|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631188920000|2021-09-09 12:02:00|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631188930000|2021-09-09 12:02:10|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631188940000|2021-09-09 12:02:20|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631188950000|2021-09-09 12:02:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631188970000|2021-09-09 12:02:50|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631188980000|2021-09-09 12:03:00|5.17|4.37|5.17|4.37|5.19|4.39|5.17|4.37|0
1631188990000|2021-09-09 12:03:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631189000000|2021-09-09 12:03:20|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631189020000|2021-09-09 12:03:40|5.19|4.39|5.17|4.37|5.19|4.39|5.16|4.36|0
1631189030000|2021-09-09 12:03:50|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631189040000|2021-09-09 12:04:00|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631189050000|2021-09-09 12:04:10|5.14|4.34|5.13|4.33|5.14|4.34|5.13|4.33|0
1631189060000|2021-09-09 12:04:20|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631189070000|2021-09-09 12:04:30|5.11|4.31|5.05|4.25|5.11|4.31|5.05|4.25|0
1631189080000|2021-09-09 12:04:40|5.07|4.27|5.11|4.31|5.11|4.31|5.07|4.27|0
1631189090000|2021-09-09 12:04:50|5.13|4.33|5.13|4.33|5.14|4.34|5.13|4.33|0
1631189100000|2021-09-09 12:05:00|5.1|4.3|5.07|4.27|5.1|4.3|5.07|4.27|0
1631189110000|2021-09-09 12:05:10|5.05|4.25|5.08|4.28|5.08|4.28|5.05|4.25|0
1631189120000|2021-09-09 12:05:20|5.07|4.27|5.1|4.3|5.1|4.3|5.07|4.27|0
1631189130000|2021-09-09 12:05:30|5.11|4.31|5.08|4.28|5.11|4.31|5.06|4.26|0
1631189140000|2021-09-09 12:05:40|5.1|4.3|5.08|4.28|5.1|4.3|5.06|4.26|0
1631189150000|2021-09-09 12:05:50|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631189160000|2021-09-09 12:06:00|5.05|4.25|5.06|4.26|5.06|4.26|5.05|4.25|0
1631189170000|2021-09-09 12:06:10|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631189180000|2021-09-09 12:06:20|5.09|4.29|5.12|4.32|5.12|4.32|5.09|4.29|0
1631189190000|2021-09-09 12:06:30|5.14|4.34|5.14|4.34|5.14|4.34|5.14|4.34|0
1631189200000|2021-09-09 12:06:40|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631189210000|2021-09-09 12:06:50|5.16|4.36|5.17|4.37|5.17|4.37|5.16|4.36|0
1631189220000|2021-09-09 12:07:00|5.16|4.36|5.19|4.39|5.19|4.39|5.16|4.36|0
1631189230000|2021-09-09 12:07:10|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631189240000|2021-09-09 12:07:20|5.17|4.37|5.14|4.34|5.17|4.37|5.14|4.34|0
1631189250000|2021-09-09 12:07:30|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631189260000|2021-09-09 12:07:40|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631189270000|2021-09-09 12:07:50|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631189290000|2021-09-09 12:08:10|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631189310000|2021-09-09 12:08:30|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631189320000|2021-09-09 12:08:40|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631189330000|2021-09-09 12:08:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631189340000|2021-09-09 12:09:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631189390000|2021-09-09 12:09:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631189410000|2021-09-09 12:10:10|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631189420000|2021-09-09 12:10:20|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631189430000|2021-09-09 12:10:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631189440000|2021-09-09 12:10:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631189450000|2021-09-09 12:10:50|5.21|4.41|5.2|4.4|5.21|4.41|5.2|4.4|0
1631189460000|2021-09-09 12:11:00|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631189470000|2021-09-09 12:11:10|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631189490000|2021-09-09 12:11:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631189500000|2021-09-09 12:11:40|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631189510000|2021-09-09 12:11:50|5.21|4.41|5.21|4.41|5.21|4.41|5.2|4.4|0
1631189520000|2021-09-09 12:12:00|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631189540000|2021-09-09 12:12:20|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631189550000|2021-09-09 12:12:30|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631189560000|2021-09-09 12:12:40|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631189570000|2021-09-09 12:12:50|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631189580000|2021-09-09 12:13:00|5.2|4.4|5.21|4.41|5.21|4.41|5.2|4.4|0
1631189620000|2021-09-09 12:13:40|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631189650000|2021-09-09 12:14:10|5.24|4.44|5.26|4.46|5.26|4.46|5.24|4.44|0
1631189660000|2021-09-09 12:14:20|5.24|4.44|5.26|4.46|5.27|4.47|5.24|4.44|0
1631189670000|2021-09-09 12:14:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631189680000|2021-09-09 12:14:40|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631189690000|2021-09-09 12:14:50|5.27|4.47|5.27|4.47|5.27|4.47|5.26|4.46|0
1631189700000|2021-09-09 12:15:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631189710000|2021-09-09 12:15:10|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631189720000|2021-09-09 12:15:20|5.22|4.42|5.27|4.47|5.27|4.47|5.22|4.42|0
1631189730000|2021-09-09 12:15:30|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631189740000|2021-09-09 12:15:40|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631189760000|2021-09-09 12:16:00|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631189770000|2021-09-09 12:16:10|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631189780000|2021-09-09 12:16:20|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631189790000|2021-09-09 12:16:30|5.25|4.45|5.24|4.44|5.25|4.45|5.24|4.44|0
1631189800000|2021-09-09 12:16:40|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631189810000|2021-09-09 12:16:50|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631189820000|2021-09-09 12:17:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631189830000|2021-09-09 12:17:10|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1631189860000|2021-09-09 12:17:40|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631189870000|2021-09-09 12:17:50|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631189880000|2021-09-09 12:18:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631189910000|2021-09-09 12:18:30|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631189940000|2021-09-09 12:19:00|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631189950000|2021-09-09 12:19:10|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631189960000|2021-09-09 12:19:20|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1631189970000|2021-09-09 12:19:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631189980000|2021-09-09 12:19:40|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631190000000|2021-09-09 12:20:00|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631190010000|2021-09-09 12:20:10|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631190030000|2021-09-09 12:20:30|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631190050000|2021-09-09 12:20:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631190060000|2021-09-09 12:21:00|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631190070000|2021-09-09 12:21:10|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1631190090000|2021-09-09 12:21:30|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631190100000|2021-09-09 12:21:40|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631190110000|2021-09-09 12:21:50|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631190120000|2021-09-09 12:22:00|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1631190130000|2021-09-09 12:22:10|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631190140000|2021-09-09 12:22:20|5.26|4.46|5.26|4.46|5.28|4.48|5.26|4.46|0
1631190160000|2021-09-09 12:22:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631190170000|2021-09-09 12:22:50|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631190180000|2021-09-09 12:23:00|5.28|4.48|5.25|4.45|5.28|4.48|5.25|4.45|0
1631190190000|2021-09-09 12:23:10|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631190200000|2021-09-09 12:23:20|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631190210000|2021-09-09 12:23:30|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631190230000|2021-09-09 12:23:50|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631190240000|2021-09-09 12:24:00|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1631190250000|2021-09-09 12:24:10|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1631190260000|2021-09-09 12:24:20|5.34|4.54|5.34|4.54|5.34|4.54|5.33|4.53|0
1631190270000|2021-09-09 12:24:30|5.36|4.56|5.34|4.54|5.36|4.56|5.34|4.54|0
1631190280000|2021-09-09 12:24:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631190290000|2021-09-09 12:24:50|5.34|4.54|5.36|4.56|5.36|4.56|5.34|4.54|0
1631190300000|2021-09-09 12:25:00|5.37|4.57|5.36|4.56|5.37|4.57|5.36|4.56|0
1631190310000|2021-09-09 12:25:10|5.34|4.54|5.34|4.54|5.34|4.54|5.34|4.54|0
1631190320000|2021-09-09 12:25:20|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631190330000|2021-09-09 12:25:30|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631190350000|2021-09-09 12:25:50|5.31|4.51|5.3|4.5|5.31|4.51|5.29|4.49|0
1631190360000|2021-09-09 12:26:00|5.29|4.49|5.32|4.52|5.32|4.52|5.29|4.49|0
1631190370000|2021-09-09 12:26:10|5.31|4.51|5.34|4.54|5.34|4.54|5.31|4.51|0
1631190380000|2021-09-09 12:26:20|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631190390000|2021-09-09 12:26:30|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631190400000|2021-09-09 12:26:40|5.36|4.56|5.36|4.56|5.36|4.56|5.36|4.56|0
1631190410000|2021-09-09 12:26:50|5.34|4.54|5.37|4.57|5.37|4.57|5.34|4.54|0
1631190420000|2021-09-09 12:27:00|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631190430000|2021-09-09 12:27:10|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631190440000|2021-09-09 12:27:20|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631190450000|2021-09-09 12:27:30|5.4|4.6|5.39|4.59|5.4|4.6|5.39|4.59|0
1631190480000|2021-09-09 12:28:00|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631190500000|2021-09-09 12:28:20|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631190510000|2021-09-09 12:28:30|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631190520000|2021-09-09 12:28:40|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631190530000|2021-09-09 12:28:50|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631190570000|2021-09-09 12:29:30|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631190590000|2021-09-09 12:29:50|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631190600000|2021-09-09 12:30:00|5.38|4.58|5.37|4.57|5.38|4.58|5.37|4.57|0
1631190620000|2021-09-09 12:30:20|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631190630000|2021-09-09 12:30:30|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631190640000|2021-09-09 12:30:40|5.38|4.58|5.42|4.62|5.42|4.62|5.38|4.58|0
1631190650000|2021-09-09 12:30:50|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1631190660000|2021-09-09 12:31:00|5.18|4.38|5.18|4.38|5.2|4.4|5.18|4.38|0
1631190670000|2021-09-09 12:31:10|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631190680000|2021-09-09 12:31:20|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631190690000|2021-09-09 12:31:30|4.94|4.14|4.94|4.14|4.95|4.15|4.94|4.14|0
1631190700000|2021-09-09 12:31:40|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631190720000|2021-09-09 12:32:00|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1631190730000|2021-09-09 12:32:10|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631190740000|2021-09-09 12:32:20|4.86|4.06|4.86|4.06|4.86|4.06|4.85|4.05|0
1631190750000|2021-09-09 12:32:30|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631190770000|2021-09-09 12:32:50|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631190780000|2021-09-09 12:33:00|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1631190790000|2021-09-09 12:33:10|4.86|4.06|4.88|4.08|4.88|4.08|4.86|4.06|0
1631190800000|2021-09-09 12:33:20|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631190810000|2021-09-09 12:33:30|4.88|4.08|4.85|4.05|4.88|4.08|4.85|4.05|0
1631190820000|2021-09-09 12:33:40|4.86|4.06|4.83|4.03|4.86|4.06|4.83|4.03|0
1631190840000|2021-09-09 12:34:00|4.85|4.05|4.85|4.05|4.85|4.05|4.83|4.03|0
1631190860000|2021-09-09 12:34:20|4.86|4.06|4.85|4.05|4.86|4.06|4.85|4.05|0
1631190890000|2021-09-09 12:34:50|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631190900000|2021-09-09 12:35:00|4.89|4.09|4.9|4.1|4.9|4.1|4.89|4.09|0
1631190910000|2021-09-09 12:35:10|4.92|4.12|4.9|4.1|4.92|4.12|4.9|4.1|0
1631190920000|2021-09-09 12:35:20|4.89|4.09|4.87|4.07|4.9|4.1|4.87|4.07|0
1631190930000|2021-09-09 12:35:30|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631190960000|2021-09-09 12:36:00|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1631190970000|2021-09-09 12:36:10|4.86|4.06|4.84|4.04|4.86|4.06|4.84|4.04|0
1631190980000|2021-09-09 12:36:20|4.86|4.06|4.87|4.07|4.87|4.07|4.86|4.06|0
1631190990000|2021-09-09 12:36:30|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631191000000|2021-09-09 12:36:40|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1631191010000|2021-09-09 12:36:50|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631191020000|2021-09-09 12:37:00|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631191030000|2021-09-09 12:37:10|4.9|4.1|4.89|4.09|4.92|4.12|4.89|4.09|0
1631191040000|2021-09-09 12:37:20|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631191050000|2021-09-09 12:37:30|4.86|4.06|4.89|4.09|4.89|4.09|4.86|4.06|0
1631191060000|2021-09-09 12:37:40|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1631191080000|2021-09-09 12:38:00|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1631191100000|2021-09-09 12:38:20|4.86|4.06|4.87|4.07|4.87|4.07|4.86|4.06|0
1631191120000|2021-09-09 12:38:40|4.89|4.09|4.92|4.12|4.92|4.12|4.89|4.09|0
1631191130000|2021-09-09 12:38:50|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631191140000|2021-09-09 12:39:00|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631191160000|2021-09-09 12:39:20|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1631191170000|2021-09-09 12:39:30|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631191180000|2021-09-09 12:39:40|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631191190000|2021-09-09 12:39:50|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631191210000|2021-09-09 12:40:10|4.9|4.1|4.89|4.09|4.9|4.1|4.89|4.09|0
1631191220000|2021-09-09 12:40:20|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631191250000|2021-09-09 12:40:50|4.91|4.11|4.9|4.1|4.91|4.11|4.9|4.1|0
1631191260000|2021-09-09 12:41:00|4.91|4.11|4.9|4.1|4.91|4.11|4.9|4.1|0
1631191270000|2021-09-09 12:41:10|4.91|4.11|4.9|4.1|4.91|4.11|4.9|4.1|0
1631191280000|2021-09-09 12:41:20|4.91|4.11|4.9|4.1|4.91|4.11|4.9|4.1|0
1631191300000|2021-09-09 12:41:40|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631191310000|2021-09-09 12:41:50|4.9|4.1|4.91|4.11|4.91|4.11|4.9|4.1|0
1631191330000|2021-09-09 12:42:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631191340000|2021-09-09 12:42:20|4.94|4.14|4.94|4.14|4.94|4.14|4.93|4.13|0
1631191350000|2021-09-09 12:42:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631191360000|2021-09-09 12:42:40|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631191380000|2021-09-09 12:43:00|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631191430000|2021-09-09 12:43:50|4.91|4.11|4.9|4.1|4.91|4.11|4.88|4.08|0
1631191440000|2021-09-09 12:44:00|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631191450000|2021-09-09 12:44:10|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631191460000|2021-09-09 12:44:20|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631191470000|2021-09-09 12:44:30|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631191480000|2021-09-09 12:44:40|4.91|4.11|4.9|4.1|4.91|4.11|4.9|4.1|0
1631191490000|2021-09-09 12:44:50|4.91|4.11|4.91|4.11|4.91|4.11|4.9|4.1|0
1631191500000|2021-09-09 12:45:00|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631191510000|2021-09-09 12:45:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631191520000|2021-09-09 12:45:20|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631191530000|2021-09-09 12:45:30|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631191540000|2021-09-09 12:45:40|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631191550000|2021-09-09 12:45:50|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631191560000|2021-09-09 12:46:00|4.96|4.16|4.9|4.1|4.96|4.16|4.9|4.1|0
1631191570000|2021-09-09 12:46:10|4.89|4.09|4.91|4.11|4.91|4.11|4.89|4.09|0
1631191580000|2021-09-09 12:46:20|4.89|4.09|4.89|4.09|4.91|4.11|4.89|4.09|0
1631191590000|2021-09-09 12:46:30|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631191600000|2021-09-09 12:46:40|4.86|4.06|4.89|4.09|4.89|4.09|4.86|4.06|0
1631191610000|2021-09-09 12:46:50|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631191620000|2021-09-09 12:47:00|4.86|4.06|4.86|4.06|4.86|4.06|4.85|4.05|0
1631191640000|2021-09-09 12:47:20|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631191650000|2021-09-09 12:47:30|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631191660000|2021-09-09 12:47:40|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631191670000|2021-09-09 12:47:50|4.82|4.02|4.79|3.99|4.82|4.02|4.79|3.99|0
1631191680000|2021-09-09 12:48:00|4.8|4|4.77|3.97|4.8|4|4.77|3.97|0
1631191690000|2021-09-09 12:48:10|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631191710000|2021-09-09 12:48:30|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631191720000|2021-09-09 12:48:40|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631191730000|2021-09-09 12:48:50|4.76|3.96|4.76|3.96|4.77|3.97|4.76|3.96|0
1631191740000|2021-09-09 12:49:00|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631191750000|2021-09-09 12:49:10|4.73|3.93|4.69|3.89|4.73|3.93|4.69|3.89|0
1631191760000|2021-09-09 12:49:20|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631191770000|2021-09-09 12:49:30|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631191790000|2021-09-09 12:49:50|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631191800000|2021-09-09 12:50:00|4.63|3.83|4.64|3.84|4.64|3.84|4.63|3.83|0
1631191810000|2021-09-09 12:50:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631191820000|2021-09-09 12:50:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631191830000|2021-09-09 12:50:30|4.63|3.83|4.6|3.8|4.64|3.84|4.6|3.8|0
1631191840000|2021-09-09 12:50:40|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631191850000|2021-09-09 12:50:50|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631191860000|2021-09-09 12:51:00|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1631191870000|2021-09-09 12:51:10|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631191880000|2021-09-09 12:51:20|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631191890000|2021-09-09 12:51:30|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631191900000|2021-09-09 12:51:40|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631191920000|2021-09-09 12:52:00|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631191930000|2021-09-09 12:52:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631191940000|2021-09-09 12:52:20|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631191950000|2021-09-09 12:52:30|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631191960000|2021-09-09 12:52:40|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631191980000|2021-09-09 12:53:00|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631191990000|2021-09-09 12:53:10|4.63|3.83|4.6|3.8|4.63|3.83|4.6|3.8|0
1631192000000|2021-09-09 12:53:20|4.61|3.81|4.6|3.8|4.61|3.81|4.58|3.78|0
1631192010000|2021-09-09 12:53:30|4.61|3.81|4.58|3.78|4.61|3.81|4.58|3.78|0
1631192020000|2021-09-09 12:53:40|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631192030000|2021-09-09 12:53:50|4.53|3.73|4.54|3.74|4.54|3.74|4.51|3.71|0
1631192040000|2021-09-09 12:54:00|4.51|3.71|4.51|3.71|4.53|3.73|4.51|3.71|0
1631192050000|2021-09-09 12:54:10|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631192060000|2021-09-09 12:54:20|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631192070000|2021-09-09 12:54:30|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631192080000|2021-09-09 12:54:40|4.53|3.73|4.57|3.77|4.57|3.77|4.53|3.73|0
1631192090000|2021-09-09 12:54:50|4.58|3.78|4.59|3.79|4.6|3.8|4.58|3.78|0
1631192100000|2021-09-09 12:55:00|4.58|3.78|4.54|3.74|4.58|3.78|4.54|3.74|0
1631192110000|2021-09-09 12:55:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631192130000|2021-09-09 12:55:30|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631192140000|2021-09-09 12:55:40|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631192150000|2021-09-09 12:55:50|4.58|3.78|4.6|3.8|4.6|3.8|4.58|3.78|0
1631192160000|2021-09-09 12:56:00|4.58|3.78|4.6|3.8|4.6|3.8|4.58|3.78|0
1631192170000|2021-09-09 12:56:10|4.62|3.82|4.62|3.82|4.62|3.82|4.61|3.81|0
1631192180000|2021-09-09 12:56:20|4.61|3.81|4.58|3.78|4.61|3.81|4.58|3.78|0
1631192190000|2021-09-09 12:56:30|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631192200000|2021-09-09 12:56:40|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631192210000|2021-09-09 12:56:50|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631192220000|2021-09-09 12:57:00|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631192240000|2021-09-09 12:57:20|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631192270000|2021-09-09 12:57:50|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631192280000|2021-09-09 12:58:00|4.61|3.81|4.61|3.81|4.61|3.81|4.59|3.79|0
1631192290000|2021-09-09 12:58:10|4.59|3.79|4.61|3.81|4.61|3.81|4.59|3.79|0
1631192300000|2021-09-09 12:58:20|4.59|3.79|4.59|3.79|4.59|3.79|4.58|3.78|0
1631192310000|2021-09-09 12:58:30|4.61|3.81|4.59|3.79|4.61|3.81|4.59|3.79|0
1631192320000|2021-09-09 12:58:40|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631192330000|2021-09-09 12:58:50|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631192340000|2021-09-09 12:59:00|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631192370000|2021-09-09 12:59:30|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631192380000|2021-09-09 12:59:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631192390000|2021-09-09 12:59:50|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631192400000|2021-09-09 13:00:00|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631192430000|2021-09-09 13:00:30|4.62|3.82|4.62|3.82|4.63|3.83|4.62|3.82|0
1631192440000|2021-09-09 13:00:40|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1631192450000|2021-09-09 13:00:50|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631192460000|2021-09-09 13:01:00|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631192470000|2021-09-09 13:01:10|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631192480000|2021-09-09 13:01:20|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631192500000|2021-09-09 13:01:40|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631192510000|2021-09-09 13:01:50|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631192540000|2021-09-09 13:02:20|4.66|3.86|4.66|3.86|4.66|3.86|4.65|3.85|0
1631192560000|2021-09-09 13:02:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631192570000|2021-09-09 13:02:50|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631192580000|2021-09-09 13:03:00|4.66|3.86|4.66|3.86|4.66|3.86|4.65|3.85|0
1631192630000|2021-09-09 13:03:50|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631192650000|2021-09-09 13:04:10|4.67|3.87|4.67|3.87|4.67|3.87|4.66|3.86|0
1631192660000|2021-09-09 13:04:20|4.66|3.86|4.66|3.86|4.67|3.87|4.66|3.86|0
1631192710000|2021-09-09 13:05:10|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631192760000|2021-09-09 13:06:00|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631192790000|2021-09-09 13:06:30|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631192810000|2021-09-09 13:06:50|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631192820000|2021-09-09 13:07:00|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631192850000|2021-09-09 13:07:30|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631192860000|2021-09-09 13:07:40|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631192870000|2021-09-09 13:07:50|4.63|3.83|4.61|3.81|4.63|3.83|4.61|3.81|0
1631192880000|2021-09-09 13:08:00|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631192890000|2021-09-09 13:08:10|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631192900000|2021-09-09 13:08:20|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631192910000|2021-09-09 13:08:30|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631192920000|2021-09-09 13:08:40|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631192930000|2021-09-09 13:08:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631192940000|2021-09-09 13:09:00|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631192950000|2021-09-09 13:09:10|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631192960000|2021-09-09 13:09:20|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631192970000|2021-09-09 13:09:30|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631192980000|2021-09-09 13:09:40|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631192990000|2021-09-09 13:09:50|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631193000000|2021-09-09 13:10:00|4.61|3.81|4.65|3.85|4.65|3.85|4.61|3.81|0
1631193020000|2021-09-09 13:10:20|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631193030000|2021-09-09 13:10:30|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1631193050000|2021-09-09 13:10:50|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631193060000|2021-09-09 13:11:00|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631193070000|2021-09-09 13:11:10|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631193080000|2021-09-09 13:11:20|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631193090000|2021-09-09 13:11:30|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193100000|2021-09-09 13:11:40|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193110000|2021-09-09 13:11:50|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631193120000|2021-09-09 13:12:00|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631193140000|2021-09-09 13:12:20|4.67|3.87|4.65|3.85|4.67|3.87|4.65|3.85|0
1631193160000|2021-09-09 13:12:40|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631193170000|2021-09-09 13:12:50|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631193190000|2021-09-09 13:13:10|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193200000|2021-09-09 13:13:20|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193210000|2021-09-09 13:13:30|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193230000|2021-09-09 13:13:50|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631193240000|2021-09-09 13:14:00|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193250000|2021-09-09 13:14:10|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193260000|2021-09-09 13:14:20|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631193270000|2021-09-09 13:14:30|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193280000|2021-09-09 13:14:40|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193290000|2021-09-09 13:14:50|4.64|3.84|4.64|3.84|4.64|3.84|4.62|3.82|0
1631193300000|2021-09-09 13:15:00|4.62|3.82|4.64|3.84|4.64|3.84|4.62|3.82|0
1631193310000|2021-09-09 13:15:10|4.62|3.82|4.61|3.81|4.62|3.82|4.61|3.81|0
1631193320000|2021-09-09 13:15:20|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193350000|2021-09-09 13:15:50|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631193380000|2021-09-09 13:16:20|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631193390000|2021-09-09 13:16:30|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631193400000|2021-09-09 13:16:40|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193420000|2021-09-09 13:17:00|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631193440000|2021-09-09 13:17:20|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193450000|2021-09-09 13:17:30|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631193460000|2021-09-09 13:17:40|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1631193470000|2021-09-09 13:17:50|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631193480000|2021-09-09 13:18:00|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631193490000|2021-09-09 13:18:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193510000|2021-09-09 13:18:30|4.6|3.8|4.6|3.8|4.62|3.82|4.6|3.8|0
1631193520000|2021-09-09 13:18:40|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193530000|2021-09-09 13:18:50|4.6|3.8|4.6|3.8|4.65|3.85|4.6|3.8|0
1631193540000|2021-09-09 13:19:00|4.62|3.82|4.62|3.82|4.62|3.82|4.6|3.8|0
1631193550000|2021-09-09 13:19:10|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1631193560000|2021-09-09 13:19:20|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631193570000|2021-09-09 13:19:30|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193580000|2021-09-09 13:19:40|4.6|3.8|4.62|3.82|4.62|3.82|4.6|3.8|0
1631193590000|2021-09-09 13:19:50|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1631193600000|2021-09-09 13:20:00|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1631193610000|2021-09-09 13:20:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193620000|2021-09-09 13:20:20|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631193630000|2021-09-09 13:20:30|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631193640000|2021-09-09 13:20:40|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193650000|2021-09-09 13:20:50|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631193660000|2021-09-09 13:21:00|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631193700000|2021-09-09 13:21:40|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193720000|2021-09-09 13:22:00|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631193740000|2021-09-09 13:22:20|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631193750000|2021-09-09 13:22:30|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631193760000|2021-09-09 13:22:40|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631193770000|2021-09-09 13:22:50|4.67|3.87|4.67|3.87|4.67|3.87|4.67|3.87|0
1631193790000|2021-09-09 13:23:10|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631193800000|2021-09-09 13:23:20|4.67|3.87|4.66|3.86|4.67|3.87|4.66|3.86|0
1631193830000|2021-09-09 13:23:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193850000|2021-09-09 13:24:10|4.63|3.83|4.67|3.87|4.67|3.87|4.63|3.83|0
1631193870000|2021-09-09 13:24:30|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631193880000|2021-09-09 13:24:40|4.67|3.87|4.67|3.87|4.67|3.87|4.66|3.86|0
1631193890000|2021-09-09 13:24:50|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631193910000|2021-09-09 13:25:10|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631193920000|2021-09-09 13:25:20|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631193950000|2021-09-09 13:25:50|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631193970000|2021-09-09 13:26:10|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631193980000|2021-09-09 13:26:20|4.66|3.86|4.66|3.86|4.66|3.86|4.64|3.84|0
1631193990000|2021-09-09 13:26:30|4.67|3.87|4.64|3.84|4.67|3.87|4.64|3.84|0
1631194000000|2021-09-09 13:26:40|4.63|3.83|4.63|3.83|4.63|3.83|4.61|3.81|0
1631194010000|2021-09-09 13:26:50|4.64|3.84|4.61|3.81|4.64|3.84|4.61|3.81|0
1631194020000|2021-09-09 13:27:00|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631194030000|2021-09-09 13:27:10|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631194040000|2021-09-09 13:27:20|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631194050000|2021-09-09 13:27:30|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631194080000|2021-09-09 13:28:00|4.63|3.83|4.61|3.81|4.63|3.83|4.61|3.81|0
1631194090000|2021-09-09 13:28:10|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631194100000|2021-09-09 13:28:20|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631194110000|2021-09-09 13:28:30|4.62|3.82|4.64|3.84|4.64|3.84|4.62|3.82|0
1631194130000|2021-09-09 13:28:50|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631194150000|2021-09-09 13:29:10|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631194160000|2021-09-09 13:29:20|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631194170000|2021-09-09 13:29:30|4.62|3.82|4.64|3.84|4.64|3.84|4.62|3.82|0
1631194180000|2021-09-09 13:29:40|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631194190000|2021-09-09 13:29:50|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631194200000|2021-09-09 13:30:00|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631194210000|2021-09-09 13:30:10|4.64|3.84|4.64|3.84|4.65|3.85|4.64|3.84|0
1631194220000|2021-09-09 13:30:20|4.67|3.87|4.62|3.82|4.67|3.87|4.62|3.82|0
1631194230000|2021-09-09 13:30:30|4.61|3.81|4.58|3.78|4.61|3.81|4.58|3.78|0
1631194240000|2021-09-09 13:30:40|4.57|3.77|4.57|3.77|4.57|3.77|4.55|3.75|0
1631194250000|2021-09-09 13:30:50|4.58|3.78|4.62|3.82|4.62|3.82|4.58|3.78|0
1631194260000|2021-09-09 13:31:00|4.65|3.85|4.72|3.92|4.72|3.92|4.65|3.85|0
1631194270000|2021-09-09 13:31:10|4.75|3.95|4.68|3.88|4.75|3.95|4.67|3.87|0
1631194280000|2021-09-09 13:31:20|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631194290000|2021-09-09 13:31:30|4.68|3.88|4.74|3.94|4.74|3.94|4.68|3.88|0
1631194300000|2021-09-09 13:31:40|4.72|3.92|4.72|3.92|4.72|3.92|4.71|3.91|0
1631194310000|2021-09-09 13:31:50|4.74|3.94|4.74|3.94|4.74|3.94|4.72|3.92|0
1631194320000|2021-09-09 13:32:00|4.75|3.95|4.72|3.92|4.75|3.95|4.69|3.89|0
1631194330000|2021-09-09 13:32:10|4.74|3.94|4.72|3.92|4.74|3.94|4.71|3.91|0
1631194340000|2021-09-09 13:32:20|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631194350000|2021-09-09 13:32:30|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631194360000|2021-09-09 13:32:40|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631194370000|2021-09-09 13:32:50|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631194380000|2021-09-09 13:33:00|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631194390000|2021-09-09 13:33:10|4.65|3.85|4.62|3.82|4.66|3.86|4.62|3.82|0
1631194400000|2021-09-09 13:33:20|4.59|3.79|4.58|3.78|4.61|3.81|4.58|3.78|0
1631194410000|2021-09-09 13:33:30|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631194420000|2021-09-09 13:33:40|4.51|3.71|4.54|3.74|4.54|3.74|4.51|3.71|0
1631194430000|2021-09-09 13:33:50|4.51|3.71|4.55|3.75|4.55|3.75|4.51|3.71|0
1631194440000|2021-09-09 13:34:00|4.54|3.74|4.49|3.69|4.55|3.75|4.49|3.69|0
1631194450000|2021-09-09 13:34:10|4.48|3.68|4.44|3.64|4.48|3.68|4.44|3.64|0
1631194460000|2021-09-09 13:34:20|4.43|3.63|4.38|3.58|4.43|3.63|4.38|3.58|0
1631194470000|2021-09-09 13:34:30|4.4|3.6|4.38|3.58|4.4|3.6|4.38|3.58|0
1631194480000|2021-09-09 13:34:40|4.36|3.56|4.38|3.58|4.38|3.58|4.34|3.54|0
1631194490000|2021-09-09 13:34:50|4.4|3.6|4.4|3.6|4.4|3.6|4.37|3.57|0
1631194500000|2021-09-09 13:35:00|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631194510000|2021-09-09 13:35:10|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631194520000|2021-09-09 13:35:20|4.26|3.46|4.26|3.46|4.26|3.46|4.25|3.45|0
1631194530000|2021-09-09 13:35:30|4.25|3.45|4.28|3.48|4.28|3.48|4.25|3.45|0
1631194540000|2021-09-09 13:35:40|4.26|3.46|4.26|3.46|4.28|3.48|4.26|3.46|0
1631194550000|2021-09-09 13:35:50|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631194560000|2021-09-09 13:36:00|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1631194570000|2021-09-09 13:36:10|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631194580000|2021-09-09 13:36:20|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631194590000|2021-09-09 13:36:30|4.29|3.49|4.26|3.46|4.29|3.49|4.26|3.46|0
1631194600000|2021-09-09 13:36:40|4.25|3.45|4.22|3.42|4.25|3.45|4.22|3.42|0
1631194610000|2021-09-09 13:36:50|4.24|3.44|4.21|3.41|4.24|3.44|4.21|3.41|0
1631194620000|2021-09-09 13:37:00|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1631194630000|2021-09-09 13:37:10|4.18|3.38|4.2|3.4|4.21|3.41|4.18|3.38|0
1631194640000|2021-09-09 13:37:20|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1631194650000|2021-09-09 13:37:30|4.16|3.36|4.16|3.36|4.17|3.37|4.16|3.36|0
1631194660000|2021-09-09 13:37:40|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1631194670000|2021-09-09 13:37:50|4.13|3.33|4.09|3.29|4.13|3.33|4.09|3.29|0
1631194680000|2021-09-09 13:38:00|4.08|3.28|4.06|3.26|4.08|3.28|4.06|3.26|0
1631194690000|2021-09-09 13:38:10|4.07|3.27|4.07|3.27|4.07|3.27|4.06|3.26|0
1631194700000|2021-09-09 13:38:20|4.08|3.28|4.07|3.27|4.09|3.29|4.07|3.27|0
1631194710000|2021-09-09 13:38:30|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631194720000|2021-09-09 13:38:40|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1631194730000|2021-09-09 13:38:50|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1631194740000|2021-09-09 13:39:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1631194750000|2021-09-09 13:39:10|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631194760000|2021-09-09 13:39:20|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1631194770000|2021-09-09 13:39:30|4.09|3.29|4.13|3.33|4.13|3.33|4.09|3.29|0
1631194780000|2021-09-09 13:39:40|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631194790000|2021-09-09 13:39:50|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1631194800000|2021-09-09 13:40:00|4.1|3.3|4.05|3.25|4.12|3.32|4.05|3.25|0
1631194810000|2021-09-09 13:40:10|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1631194820000|2021-09-09 13:40:20|4.07|3.27|4.04|3.24|4.07|3.27|4.04|3.24|0
1631194830000|2021-09-09 13:40:30|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631194840000|2021-09-09 13:40:40|4.05|3.25|4.07|3.27|4.08|3.28|4.05|3.25|0
1631194850000|2021-09-09 13:40:50|4.04|3.24|4.08|3.28|4.08|3.28|4.04|3.24|0
1631194860000|2021-09-09 13:41:00|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1631194870000|2021-09-09 13:41:10|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1631194880000|2021-09-09 13:41:20|4.07|3.27|4.03|3.23|4.07|3.27|4.03|3.23|0
1631194890000|2021-09-09 13:41:30|4.02|3.22|4.04|3.24|4.04|3.24|4.02|3.22|0
1631194900000|2021-09-09 13:41:40|4.03|3.23|4.07|3.27|4.07|3.27|4.03|3.23|0
1631194910000|2021-09-09 13:41:50|4.05|3.25|4.08|3.28|4.08|3.28|4.05|3.25|0
1631194920000|2021-09-09 13:42:00|4.07|3.27|4.05|3.25|4.07|3.27|4.05|3.25|0
1631194930000|2021-09-09 13:42:10|4.07|3.27|4.07|3.27|4.07|3.27|4.05|3.25|0
1631194940000|2021-09-09 13:42:20|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631194950000|2021-09-09 13:42:30|4.08|3.28|4.12|3.32|4.12|3.32|4.08|3.28|0
1631194960000|2021-09-09 13:42:40|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631194970000|2021-09-09 13:42:50|4.12|3.32|4.1|3.3|4.12|3.32|4.1|3.3|0
1631194980000|2021-09-09 13:43:00|4.12|3.32|4.14|3.34|4.14|3.34|4.1|3.3|0
1631194990000|2021-09-09 13:43:10|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1631195000000|2021-09-09 13:43:20|4.15|3.35|4.08|3.28|4.15|3.35|4.08|3.28|0
1631195010000|2021-09-09 13:43:30|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631195020000|2021-09-09 13:43:40|4.1|3.3|4.13|3.33|4.14|3.34|4.1|3.3|0
1631195030000|2021-09-09 13:43:50|4.09|3.29|4.09|3.29|4.1|3.3|4.09|3.29|0
1631195040000|2021-09-09 13:44:00|4.1|3.3|4.1|3.3|4.1|3.3|4.09|3.29|0
1631195050000|2021-09-09 13:44:10|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631195060000|2021-09-09 13:44:20|4.11|3.31|4.08|3.28|4.11|3.31|4.08|3.28|0
1631195070000|2021-09-09 13:44:30|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631195080000|2021-09-09 13:44:40|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631195090000|2021-09-09 13:44:50|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631195100000|2021-09-09 13:45:00|4.05|3.25|4.03|3.23|4.05|3.25|4.03|3.23|0
1631195110000|2021-09-09 13:45:10|4.01|3.21|3.96|3.16|4.01|3.21|3.96|3.16|0
1631195120000|2021-09-09 13:45:20|3.95|3.15|3.96|3.16|3.98|3.18|3.95|3.15|0
1631195130000|2021-09-09 13:45:30|3.99|3.19|3.99|3.19|3.99|3.19|3.98|3.18|0
1631195140000|2021-09-09 13:45:40|4.04|3.24|4.05|3.25|4.05|3.25|4.04|3.24|0
1631195150000|2021-09-09 13:45:50|4.04|3.24|4.05|3.25|4.05|3.25|4.02|3.22|0
1631195160000|2021-09-09 13:46:00|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631195170000|2021-09-09 13:46:10|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631195180000|2021-09-09 13:46:20|4.06|3.26|4.04|3.24|4.06|3.26|4.04|3.24|0
1631195190000|2021-09-09 13:46:30|4.05|3.25|4.06|3.26|4.06|3.26|4.05|3.25|0
1631195200000|2021-09-09 13:46:40|4.07|3.27|4.1|3.3|4.1|3.3|4.07|3.27|0
1631195210000|2021-09-09 13:46:50|4.11|3.31|4.11|3.31|4.12|3.32|4.11|3.31|0
1631195220000|2021-09-09 13:47:00|4.12|3.32|4.14|3.34|4.15|3.35|4.12|3.32|0
1631195230000|2021-09-09 13:47:10|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631195240000|2021-09-09 13:47:20|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631195250000|2021-09-09 13:47:30|4.15|3.35|4.12|3.32|4.15|3.35|4.12|3.32|0
1631195260000|2021-09-09 13:47:40|4.1|3.3|4.1|3.3|4.11|3.31|4.1|3.3|0
1631195270000|2021-09-09 13:47:50|4.09|3.29|4.07|3.27|4.09|3.29|4.07|3.27|0
1631195280000|2021-09-09 13:48:00|4.09|3.29|4.07|3.27|4.09|3.29|4.07|3.27|0
1631195290000|2021-09-09 13:48:10|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631195310000|2021-09-09 13:48:30|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631195320000|2021-09-09 13:48:40|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631195330000|2021-09-09 13:48:50|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631195340000|2021-09-09 13:49:00|4.05|3.25|4.05|3.25|4.05|3.25|4.03|3.23|0
1631195350000|2021-09-09 13:49:10|4.06|3.26|4.07|3.27|4.07|3.27|4.06|3.26|0
1631195360000|2021-09-09 13:49:20|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1631195370000|2021-09-09 13:49:30|4.08|3.28|4.05|3.25|4.08|3.28|4.05|3.25|0
1631195380000|2021-09-09 13:49:40|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631195400000|2021-09-09 13:50:00|4.07|3.27|4.05|3.25|4.07|3.27|4.05|3.25|0
1631195410000|2021-09-09 13:50:10|4.06|3.26|4.03|3.23|4.06|3.26|4.03|3.23|0
1631195420000|2021-09-09 13:50:20|4.02|3.22|4.01|3.21|4.02|3.22|4.01|3.21|0
1631195430000|2021-09-09 13:50:30|4|3.2|4.01|3.21|4.01|3.21|4|3.2|0
1631195440000|2021-09-09 13:50:40|4|3.2|3.97|3.17|4|3.2|3.97|3.17|0
1631195460000|2021-09-09 13:51:00|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631195470000|2021-09-09 13:51:10|3.96|3.16|3.98|3.18|3.98|3.18|3.96|3.16|0
1631195480000|2021-09-09 13:51:20|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631195490000|2021-09-09 13:51:30|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631195500000|2021-09-09 13:51:40|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631195520000|2021-09-09 13:52:00|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631195530000|2021-09-09 13:52:10|3.95|3.15|3.92|3.12|3.95|3.15|3.92|3.12|0
1631195540000|2021-09-09 13:52:20|3.96|3.16|3.96|3.16|3.96|3.16|3.95|3.15|0
1631195550000|2021-09-09 13:52:30|3.95|3.15|3.93|3.13|3.95|3.15|3.93|3.13|0
1631195560000|2021-09-09 13:52:40|3.92|3.12|3.92|3.12|3.93|3.13|3.92|3.12|0
1631195570000|2021-09-09 13:52:50|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631195580000|2021-09-09 13:53:00|3.97|3.17|3.96|3.16|3.98|3.18|3.96|3.16|0
1631195590000|2021-09-09 13:53:10|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631195600000|2021-09-09 13:53:20|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631195610000|2021-09-09 13:53:30|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631195620000|2021-09-09 13:53:40|3.98|3.18|3.98|3.18|3.99|3.19|3.98|3.18|0
1631195630000|2021-09-09 13:53:50|3.99|3.19|3.98|3.18|3.99|3.19|3.97|3.17|0
1631195640000|2021-09-09 13:54:00|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631195650000|2021-09-09 13:54:10|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631195660000|2021-09-09 13:54:20|3.98|3.18|3.98|3.18|3.99|3.19|3.98|3.18|0
1631195670000|2021-09-09 13:54:30|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631195680000|2021-09-09 13:54:40|3.97|3.17|3.97|3.17|3.97|3.17|3.96|3.16|0
1631195690000|2021-09-09 13:54:50|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631195700000|2021-09-09 13:55:00|3.98|3.18|3.96|3.16|3.98|3.18|3.96|3.16|0
1631195720000|2021-09-09 13:55:20|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631195730000|2021-09-09 13:55:30|3.98|3.18|3.98|3.18|3.99|3.19|3.98|3.18|0
1631195740000|2021-09-09 13:55:40|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631195750000|2021-09-09 13:55:50|3.97|3.17|3.97|3.17|3.98|3.18|3.97|3.17|0
1631195760000|2021-09-09 13:56:00|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631195770000|2021-09-09 13:56:10|3.99|3.19|4.02|3.22|4.02|3.22|3.99|3.19|0
1631195780000|2021-09-09 13:56:20|4|3.2|4.02|3.22|4.02|3.22|4|3.2|0
1631195790000|2021-09-09 13:56:30|4.03|3.23|4.07|3.27|4.07|3.27|4.03|3.23|0
1631195800000|2021-09-09 13:56:40|4.05|3.25|4.02|3.22|4.07|3.27|4.02|3.22|0
1631195810000|2021-09-09 13:56:50|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631195820000|2021-09-09 13:57:00|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1631195830000|2021-09-09 13:57:10|4.04|3.24|4.05|3.25|4.05|3.25|4.04|3.24|0
1631195850000|2021-09-09 13:57:30|4.07|3.27|4.05|3.25|4.07|3.27|4.05|3.25|0
1631195860000|2021-09-09 13:57:40|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631195870000|2021-09-09 13:57:50|4.05|3.25|4.05|3.25|4.07|3.27|4.04|3.24|0
1631195880000|2021-09-09 13:58:00|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1631195890000|2021-09-09 13:58:10|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631195900000|2021-09-09 13:58:20|4.05|3.25|4.07|3.27|4.07|3.27|4.04|3.24|0
1631195920000|2021-09-09 13:58:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631195930000|2021-09-09 13:58:50|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631195940000|2021-09-09 13:59:00|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631195950000|2021-09-09 13:59:10|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631195960000|2021-09-09 13:59:20|4.03|3.23|4.05|3.25|4.05|3.25|4.03|3.23|0
1631195970000|2021-09-09 13:59:30|4.04|3.24|4.01|3.21|4.04|3.24|4.01|3.21|0
1631195980000|2021-09-09 13:59:40|4.03|3.23|4.01|3.21|4.03|3.23|4.01|3.21|0
1631195990000|2021-09-09 13:59:50|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631196000000|2021-09-09 14:00:00|4.01|3.21|4.04|3.24|4.04|3.24|4.01|3.21|0
1631196010000|2021-09-09 14:00:10|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631196030000|2021-09-09 14:00:30|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631196040000|2021-09-09 14:00:40|4.09|3.29|4.06|3.26|4.09|3.29|4.06|3.26|0
1631196050000|2021-09-09 14:00:50|4.08|3.28|4.08|3.28|4.08|3.28|4.06|3.26|0
1631196060000|2021-09-09 14:01:00|4.06|3.26|4.06|3.26|4.08|3.28|4.06|3.26|0
1631196070000|2021-09-09 14:01:10|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631196080000|2021-09-09 14:01:20|4.1|3.3|4.1|3.3|4.1|3.3|4.09|3.29|0
1631196090000|2021-09-09 14:01:30|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631196100000|2021-09-09 14:01:40|4.08|3.28|4.05|3.25|4.08|3.28|4.05|3.25|0
1631196110000|2021-09-09 14:01:50|4.04|3.24|4.01|3.21|4.04|3.24|4.01|3.21|0
1631196120000|2021-09-09 14:02:00|4|3.2|3.96|3.16|4.01|3.21|3.96|3.16|0
1631196140000|2021-09-09 14:02:20|3.98|3.18|3.96|3.16|3.98|3.18|3.95|3.15|0
1631196150000|2021-09-09 14:02:30|3.99|3.19|3.95|3.15|3.99|3.19|3.95|3.15|0
1631196160000|2021-09-09 14:02:40|3.93|3.13|3.95|3.15|3.95|3.15|3.93|3.13|0
1631196170000|2021-09-09 14:02:50|3.94|3.14|3.95|3.15|3.95|3.15|3.94|3.14|0
1631196180000|2021-09-09 14:03:00|3.94|3.14|3.93|3.13|3.94|3.14|3.91|3.11|0
1631196190000|2021-09-09 14:03:10|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631196200000|2021-09-09 14:03:20|3.9|3.1|3.9|3.1|3.91|3.11|3.9|3.1|0
1631196210000|2021-09-09 14:03:30|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631196220000|2021-09-09 14:03:40|3.91|3.11|3.93|3.13|3.93|3.13|3.91|3.11|0
1631196230000|2021-09-09 14:03:50|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631196240000|2021-09-09 14:04:00|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631196250000|2021-09-09 14:04:10|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631196260000|2021-09-09 14:04:20|3.9|3.1|3.89|3.09|3.9|3.1|3.89|3.09|0
1631196270000|2021-09-09 14:04:30|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631196280000|2021-09-09 14:04:40|3.88|3.08|3.88|3.08|3.88|3.08|3.86|3.06|0
1631196290000|2021-09-09 14:04:50|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631196300000|2021-09-09 14:05:00|3.9|3.1|3.92|3.12|3.92|3.12|3.9|3.1|0
1631196310000|2021-09-09 14:05:10|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631196330000|2021-09-09 14:05:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631196360000|2021-09-09 14:06:00|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631196370000|2021-09-09 14:06:10|3.89|3.09|3.9|3.1|3.9|3.1|3.89|3.09|0
1631196380000|2021-09-09 14:06:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631196390000|2021-09-09 14:06:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631196400000|2021-09-09 14:06:40|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631196410000|2021-09-09 14:06:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631196420000|2021-09-09 14:07:00|3.85|3.05|3.83|3.03|3.85|3.05|3.83|3.03|0
1631196430000|2021-09-09 14:07:10|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631196440000|2021-09-09 14:07:20|3.8|3|3.8|3|3.8|3|3.8|3|0
1631196450000|2021-09-09 14:07:30|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631196460000|2021-09-09 14:07:40|3.78|2.98|3.79|2.99|3.79|2.99|3.77|2.97|0
1631196470000|2021-09-09 14:07:50|3.77|2.97|3.77|2.97|3.78|2.98|3.77|2.97|0
1631196480000|2021-09-09 14:08:00|3.78|2.98|3.79|2.99|3.79|2.99|3.77|2.97|0
1631196500000|2021-09-09 14:08:20|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631196510000|2021-09-09 14:08:30|3.8|3|3.8|3|3.8|3|3.79|2.99|0
1631196520000|2021-09-09 14:08:40|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631196530000|2021-09-09 14:08:50|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1631196540000|2021-09-09 14:09:00|3.78|2.98|3.8|3|3.8|3|3.78|2.98|0
1631196550000|2021-09-09 14:09:10|3.79|2.99|3.79|2.99|3.8|3|3.79|2.99|0
1631196560000|2021-09-09 14:09:20|3.8|3|3.8|3|3.81|3.01|3.8|3|0
1631196580000|2021-09-09 14:09:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631196590000|2021-09-09 14:09:50|3.82|3.02|3.85|3.05|3.85|3.05|3.82|3.02|0
1631196600000|2021-09-09 14:10:00|3.84|3.04|3.84|3.04|3.84|3.04|3.82|3.02|0
1631196610000|2021-09-09 14:10:10|4.87|4.07|4|3.2|4.87|4.07|4|3.2|0
1631196620000|2021-09-09 14:10:20|3.99|3.19|4|3.2|4|3.2|3.99|3.19|0
1631196630000|2021-09-09 14:10:30|4.01|3.21|4.03|3.23|4.03|3.23|4.01|3.21|0
1631196640000|2021-09-09 14:10:40|3.57|2.77|3.57|2.77|3.57|2.77|3.55|2.75|0
1631196650000|2021-09-09 14:10:50|3.58|2.78|3.53|2.73|3.58|2.78|3.53|2.73|0
1631196660000|2021-09-09 14:11:00|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631196670000|2021-09-09 14:11:10|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631196680000|2021-09-09 14:11:20|3.51|2.71|3.52|2.72|3.52|2.72|3.51|2.71|0
1631196690000|2021-09-09 14:11:30|3.51|2.71|3.53|2.73|3.53|2.73|3.51|2.71|0
1631196700000|2021-09-09 14:11:40|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631196710000|2021-09-09 14:11:50|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631196720000|2021-09-09 14:12:00|3.51|2.71|3.5|2.7|3.52|2.72|3.5|2.7|0
1631196730000|2021-09-09 14:12:10|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1631196740000|2021-09-09 14:12:20|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631196750000|2021-09-09 14:12:30|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631196760000|2021-09-09 14:12:40|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1631196770000|2021-09-09 14:12:50|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631196780000|2021-09-09 14:13:00|3.5|2.7|3.46|2.66|3.5|2.7|3.46|2.66|0
1631196790000|2021-09-09 14:13:10|3.48|2.68|3.5|2.7|3.5|2.7|3.48|2.68|0
1631196800000|2021-09-09 14:13:20|3.49|2.69|3.53|2.73|3.53|2.73|3.49|2.69|0
1631196810000|2021-09-09 14:13:30|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631196820000|2021-09-09 14:13:40|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631196830000|2021-09-09 14:13:50|3.53|2.73|3.51|2.71|3.53|2.73|3.51|2.71|0
1631196840000|2021-09-09 14:14:00|3.52|2.72|3.5|2.7|3.52|2.72|3.5|2.7|0
1631196850000|2021-09-09 14:14:10|3.51|2.71|3.49|2.69|3.51|2.71|3.49|2.69|0
1631196860000|2021-09-09 14:14:20|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631196870000|2021-09-09 14:14:30|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631196880000|2021-09-09 14:14:40|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631196890000|2021-09-09 14:14:50|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631196900000|2021-09-09 14:15:00|3.44|2.64|3.39|2.59|3.44|2.64|3.39|2.59|0
1631196910000|2021-09-09 14:15:10|3.38|2.58|3.42|2.62|3.42|2.62|3.38|2.58|0
1631196920000|2021-09-09 14:15:20|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631196930000|2021-09-09 14:15:30|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1631196940000|2021-09-09 14:15:40|3.45|2.65|3.47|2.67|3.48|2.68|3.45|2.65|0
1631196950000|2021-09-09 14:15:50|3.48|2.68|3.48|2.68|3.5|2.7|3.48|2.68|0
1631196960000|2021-09-09 14:16:00|3.5|2.7|3.5|2.7|3.5|2.7|3.48|2.68|0
1631196970000|2021-09-09 14:16:10|3.49|2.69|3.53|2.73|3.53|2.73|3.49|2.69|0
1631196980000|2021-09-09 14:16:20|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1631196990000|2021-09-09 14:16:30|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1631197000000|2021-09-09 14:16:40|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1631197010000|2021-09-09 14:16:50|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631197020000|2021-09-09 14:17:00|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631197030000|2021-09-09 14:17:10|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631197040000|2021-09-09 14:17:20|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1631197060000|2021-09-09 14:17:40|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631197070000|2021-09-09 14:17:50|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631197090000|2021-09-09 14:18:10|3.54|2.74|3.56|2.76|3.56|2.76|3.54|2.74|0
1631197100000|2021-09-09 14:18:20|3.55|2.75|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197110000|2021-09-09 14:18:30|3.55|2.75|3.53|2.73|3.55|2.75|3.53|2.73|0
1631197120000|2021-09-09 14:18:40|3.52|2.72|3.52|2.72|3.53|2.73|3.52|2.72|0
1631197140000|2021-09-09 14:19:00|3.5|2.7|3.52|2.72|3.52|2.72|3.5|2.7|0
1631197150000|2021-09-09 14:19:10|3.53|2.73|3.54|2.74|3.54|2.74|3.53|2.73|0
1631197160000|2021-09-09 14:19:20|3.55|2.75|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197170000|2021-09-09 14:19:30|3.55|2.75|3.54|2.74|3.56|2.76|3.54|2.74|0
1631197180000|2021-09-09 14:19:40|3.55|2.75|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197190000|2021-09-09 14:19:50|3.55|2.75|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197200000|2021-09-09 14:20:00|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631197210000|2021-09-09 14:20:10|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631197220000|2021-09-09 14:20:20|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1631197230000|2021-09-09 14:20:30|3.59|2.79|3.59|2.79|3.59|2.79|3.58|2.78|0
1631197240000|2021-09-09 14:20:40|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631197250000|2021-09-09 14:20:50|3.56|2.76|3.54|2.74|3.56|2.76|3.52|2.72|0
1631197260000|2021-09-09 14:21:00|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197270000|2021-09-09 14:21:10|3.57|2.77|3.6|2.8|3.6|2.8|3.57|2.77|0
1631197280000|2021-09-09 14:21:20|3.58|2.78|3.58|2.78|3.58|2.78|3.56|2.76|0
1631197290000|2021-09-09 14:21:30|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631197300000|2021-09-09 14:21:40|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1631197310000|2021-09-09 14:21:50|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631197320000|2021-09-09 14:22:00|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631197340000|2021-09-09 14:22:20|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631197360000|2021-09-09 14:22:40|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1631197370000|2021-09-09 14:22:50|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1631197380000|2021-09-09 14:23:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631197400000|2021-09-09 14:23:20|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631197420000|2021-09-09 14:23:40|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631197430000|2021-09-09 14:23:50|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631197440000|2021-09-09 14:24:00|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1631197450000|2021-09-09 14:24:10|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1631197460000|2021-09-09 14:24:20|3.43|2.63|3.45|2.65|3.45|2.65|3.43|2.63|0
1631197470000|2021-09-09 14:24:30|3.47|2.67|3.47|2.67|3.49|2.69|3.47|2.67|0
1631197480000|2021-09-09 14:24:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631197490000|2021-09-09 14:24:50|3.47|2.67|3.47|2.67|3.47|2.67|3.46|2.66|0
1631197500000|2021-09-09 14:25:00|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631197510000|2021-09-09 14:25:10|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631197530000|2021-09-09 14:25:30|3.44|2.64|3.43|2.63|3.44|2.64|3.42|2.62|0
1631197540000|2021-09-09 14:25:40|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631197550000|2021-09-09 14:25:50|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631197560000|2021-09-09 14:26:00|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1631197570000|2021-09-09 14:26:10|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631197580000|2021-09-09 14:26:20|3.44|2.64|3.42|2.62|3.44|2.64|3.41|2.61|0
1631197590000|2021-09-09 14:26:30|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631197600000|2021-09-09 14:26:40|3.39|2.59|3.39|2.59|3.39|2.59|3.38|2.58|0
1631197620000|2021-09-09 14:27:00|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631197630000|2021-09-09 14:27:10|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631197640000|2021-09-09 14:27:20|3.4|2.6|3.37|2.57|3.4|2.6|3.37|2.57|0
1631197650000|2021-09-09 14:27:30|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631197660000|2021-09-09 14:27:40|3.36|2.56|3.37|2.57|3.37|2.57|3.36|2.56|0
1631197670000|2021-09-09 14:27:50|3.36|2.56|3.37|2.57|3.37|2.57|3.36|2.56|0
1631197680000|2021-09-09 14:28:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631197690000|2021-09-09 14:28:10|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631197700000|2021-09-09 14:28:20|3.36|2.56|3.36|2.56|3.37|2.57|3.36|2.56|0
1631197720000|2021-09-09 14:28:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631197730000|2021-09-09 14:28:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631197740000|2021-09-09 14:29:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631197750000|2021-09-09 14:29:10|3.36|2.56|3.37|2.57|3.37|2.57|3.36|2.56|0
1631197760000|2021-09-09 14:29:20|3.38|2.58|3.38|2.58|3.4|2.6|3.38|2.58|0
1631197770000|2021-09-09 14:29:30|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631197780000|2021-09-09 14:29:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631197790000|2021-09-09 14:29:50|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631197800000|2021-09-09 14:30:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1631197810000|2021-09-09 14:30:10|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1631197820000|2021-09-09 14:30:20|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631197830000|2021-09-09 14:30:30|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631197840000|2021-09-09 14:30:40|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631197850000|2021-09-09 14:30:50|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631197860000|2021-09-09 14:31:00|3.27|2.47|3.26|2.46|3.27|2.47|3.26|2.46|0
1631197870000|2021-09-09 14:31:10|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631197880000|2021-09-09 14:31:20|3.3|2.5|3.32|2.52|3.32|2.52|3.3|2.5|0
1631197890000|2021-09-09 14:31:30|3.31|2.51|3.32|2.52|3.33|2.53|3.31|2.51|0
1631197900000|2021-09-09 14:31:40|3.33|2.53|3.32|2.52|3.34|2.54|3.32|2.52|0
1631197910000|2021-09-09 14:31:50|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1631197920000|2021-09-09 14:32:00|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1631197930000|2021-09-09 14:32:10|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631197940000|2021-09-09 14:32:20|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631197950000|2021-09-09 14:32:30|3.31|2.51|3.33|2.53|3.33|2.53|3.31|2.51|0
1631197960000|2021-09-09 14:32:40|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1631197980000|2021-09-09 14:33:00|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631197990000|2021-09-09 14:33:10|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631198000000|2021-09-09 14:33:20|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631198010000|2021-09-09 14:33:30|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631198020000|2021-09-09 14:33:40|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1631198030000|2021-09-09 14:33:50|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631198060000|2021-09-09 14:34:20|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631198080000|2021-09-09 14:34:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631198090000|2021-09-09 14:34:50|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631198100000|2021-09-09 14:35:00|3.33|2.53|3.34|2.54|3.34|2.54|3.32|2.52|0
1631198110000|2021-09-09 14:35:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631198120000|2021-09-09 14:35:20|3.31|2.51|3.32|2.52|3.32|2.52|3.3|2.5|0
1631198130000|2021-09-09 14:35:30|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631198140000|2021-09-09 14:35:40|3.31|2.51|3.33|2.53|3.33|2.53|3.31|2.51|0
1631198150000|2021-09-09 14:35:50|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631198160000|2021-09-09 14:36:00|3.35|2.55|3.34|2.54|3.35|2.55|3.33|2.53|0
1631198170000|2021-09-09 14:36:10|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631198180000|2021-09-09 14:36:20|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631198190000|2021-09-09 14:36:30|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631198200000|2021-09-09 14:36:40|3.36|2.56|3.38|2.58|3.38|2.58|3.36|2.56|0
1631198230000|2021-09-09 14:37:10|3.39|2.59|3.41|2.61|3.41|2.61|3.39|2.59|0
1631198240000|2021-09-09 14:37:20|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1631198250000|2021-09-09 14:37:30|3.39|2.59|3.39|2.59|3.39|2.59|3.38|2.58|0
1631198260000|2021-09-09 14:37:40|3.38|2.58|3.38|2.58|3.39|2.59|3.38|2.58|0
1631198270000|2021-09-09 14:37:50|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631198280000|2021-09-09 14:38:00|3.37|2.57|3.36|2.56|3.37|2.57|3.35|2.55|0
1631198290000|2021-09-09 14:38:10|3.34|2.54|3.34|2.54|3.34|2.54|3.31|2.51|0
1631198300000|2021-09-09 14:38:20|3.33|2.53|3.34|2.54|3.34|2.54|3.32|2.52|0
1631198310000|2021-09-09 14:38:30|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631198320000|2021-09-09 14:38:40|3.35|2.55|3.32|2.52|3.35|2.55|3.32|2.52|0
1631198330000|2021-09-09 14:38:50|3.31|2.51|3.32|2.52|3.32|2.52|3.31|2.51|0
1631198340000|2021-09-09 14:39:00|3.34|2.54|3.34|2.54|3.34|2.54|3.32|2.52|0
1631198350000|2021-09-09 14:39:10|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631198360000|2021-09-09 14:39:20|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631198370000|2021-09-09 14:39:30|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631198380000|2021-09-09 14:39:40|3.32|2.52|3.32|2.52|3.32|2.52|3.31|2.51|0
1631198390000|2021-09-09 14:39:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631198400000|2021-09-09 14:40:00|3.36|2.56|3.37|2.57|3.37|2.57|3.35|2.55|0
1631198410000|2021-09-09 14:40:10|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1631198420000|2021-09-09 14:40:20|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631198430000|2021-09-09 14:40:30|3.39|2.59|3.37|2.57|3.39|2.59|3.37|2.57|0
1631198440000|2021-09-09 14:40:40|3.36|2.56|3.34|2.54|3.36|2.56|3.33|2.53|0
1631198450000|2021-09-09 14:40:50|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631198460000|2021-09-09 14:41:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631198470000|2021-09-09 14:41:10|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1631198480000|2021-09-09 14:41:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631198490000|2021-09-09 14:41:30|3.41|2.61|3.41|2.61|3.42|2.62|3.41|2.61|0
1631198500000|2021-09-09 14:41:40|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631198510000|2021-09-09 14:41:50|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631198520000|2021-09-09 14:42:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631198530000|2021-09-09 14:42:10|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631198540000|2021-09-09 14:42:20|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631198550000|2021-09-09 14:42:30|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631198560000|2021-09-09 14:42:40|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631198580000|2021-09-09 14:43:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631198590000|2021-09-09 14:43:10|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631198610000|2021-09-09 14:43:30|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631198620000|2021-09-09 14:43:40|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631198650000|2021-09-09 14:44:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631198660000|2021-09-09 14:44:20|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1631198670000|2021-09-09 14:44:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631198680000|2021-09-09 14:44:40|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631198690000|2021-09-09 14:44:50|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1631198700000|2021-09-09 14:45:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631198710000|2021-09-09 14:45:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631198730000|2021-09-09 14:45:30|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631198740000|2021-09-09 14:45:40|3.42|2.62|3.41|2.61|3.43|2.63|3.41|2.61|0
1631198750000|2021-09-09 14:45:50|3.39|2.59|3.39|2.59|3.41|2.61|3.39|2.59|0
1631198760000|2021-09-09 14:46:00|3.38|2.58|3.38|2.58|3.38|2.58|3.36|2.56|0
1631198770000|2021-09-09 14:46:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631198780000|2021-09-09 14:46:20|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631198790000|2021-09-09 14:46:30|3.38|2.58|3.38|2.58|3.39|2.59|3.38|2.58|0
1631198800000|2021-09-09 14:46:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631198810000|2021-09-09 14:46:50|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631198820000|2021-09-09 14:47:00|3.36|2.56|3.38|2.58|3.38|2.58|3.36|2.56|0
1631198830000|2021-09-09 14:47:10|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631198840000|2021-09-09 14:47:20|3.37|2.57|3.37|2.57|3.37|2.57|3.36|2.56|0
1631198850000|2021-09-09 14:47:30|3.38|2.58|3.4|2.6|3.4|2.6|3.38|2.58|0
1631198860000|2021-09-09 14:47:40|3.42|2.62|3.42|2.62|3.43|2.63|3.42|2.62|0
1631198870000|2021-09-09 14:47:50|3.43|2.63|3.39|2.59|3.43|2.63|3.39|2.59|0
1631198880000|2021-09-09 14:48:00|3.4|2.6|3.42|2.62|3.42|2.62|3.4|2.6|0
1631198890000|2021-09-09 14:48:10|3.43|2.63|3.41|2.61|3.43|2.63|3.41|2.61|0
1631198900000|2021-09-09 14:48:20|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631198910000|2021-09-09 14:48:30|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631198920000|2021-09-09 14:48:40|3.44|2.64|3.41|2.61|3.44|2.64|3.41|2.61|0
1631198930000|2021-09-09 14:48:50|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631198940000|2021-09-09 14:49:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631198950000|2021-09-09 14:49:10|3.43|2.63|3.43|2.63|3.43|2.63|3.41|2.61|0
1631198960000|2021-09-09 14:49:20|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631198970000|2021-09-09 14:49:30|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631198980000|2021-09-09 14:49:40|3.42|2.62|3.46|2.66|3.46|2.66|3.42|2.62|0
1631198990000|2021-09-09 14:49:50|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631199000000|2021-09-09 14:50:00|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631199010000|2021-09-09 14:50:10|3.5|2.7|3.5|2.7|3.51|2.71|3.5|2.7|0
1631199020000|2021-09-09 14:50:20|3.49|2.69|3.46|2.66|3.49|2.69|3.46|2.66|0
1631199030000|2021-09-09 14:50:30|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631199040000|2021-09-09 14:50:40|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1631199050000|2021-09-09 14:50:50|3.46|2.66|3.43|2.63|3.46|2.66|3.43|2.63|0
1631199060000|2021-09-09 14:51:00|3.45|2.65|3.42|2.62|3.45|2.65|3.42|2.62|0
1631199070000|2021-09-09 14:51:10|3.43|2.63|3.43|2.63|3.45|2.65|3.42|2.62|0
1631199080000|2021-09-09 14:51:20|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199090000|2021-09-09 14:51:30|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631199100000|2021-09-09 14:51:40|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199110000|2021-09-09 14:51:50|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631199120000|2021-09-09 14:52:00|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199130000|2021-09-09 14:52:10|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199150000|2021-09-09 14:52:30|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1631199160000|2021-09-09 14:52:40|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199180000|2021-09-09 14:53:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199190000|2021-09-09 14:53:10|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631199200000|2021-09-09 14:53:20|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631199210000|2021-09-09 14:53:30|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199230000|2021-09-09 14:53:50|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199240000|2021-09-09 14:54:00|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199250000|2021-09-09 14:54:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199260000|2021-09-09 14:54:20|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199280000|2021-09-09 14:54:40|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199290000|2021-09-09 14:54:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631199300000|2021-09-09 14:55:00|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199320000|2021-09-09 14:55:20|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199330000|2021-09-09 14:55:30|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199340000|2021-09-09 14:55:40|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631199350000|2021-09-09 14:55:50|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631199360000|2021-09-09 14:56:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631199370000|2021-09-09 14:56:10|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631199380000|2021-09-09 14:56:20|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631199390000|2021-09-09 14:56:30|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631199400000|2021-09-09 14:56:40|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631199410000|2021-09-09 14:56:50|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631199420000|2021-09-09 14:57:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631199430000|2021-09-09 14:57:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631199440000|2021-09-09 14:57:20|3.42|2.62|3.44|2.64|3.44|2.64|3.42|2.62|0
1631199450000|2021-09-09 14:57:30|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1631199460000|2021-09-09 14:57:40|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631199470000|2021-09-09 14:57:50|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1631199480000|2021-09-09 14:58:00|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631199490000|2021-09-09 14:58:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631199500000|2021-09-09 14:58:20|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631199510000|2021-09-09 14:58:30|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631199520000|2021-09-09 14:58:40|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631199530000|2021-09-09 14:58:50|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631199540000|2021-09-09 14:59:00|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631199550000|2021-09-09 14:59:10|3.47|2.67|3.47|2.67|3.48|2.68|3.47|2.67|0
1631199560000|2021-09-09 14:59:20|3.48|2.68|3.5|2.7|3.5|2.7|3.48|2.68|0
1631199570000|2021-09-09 14:59:30|3.51|2.71|3.51|2.71|3.52|2.72|3.51|2.71|0
1631199580000|2021-09-09 14:59:40|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631199590000|2021-09-09 14:59:50|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631199610000|2021-09-09 15:00:10|3.49|2.69|3.52|2.72|3.52|2.72|3.49|2.69|0
1631199620000|2021-09-09 15:00:20|3.51|2.71|3.51|2.71|3.51|2.71|3.49|2.69|0
1631199630000|2021-09-09 15:00:30|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631199640000|2021-09-09 15:00:40|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631199650000|2021-09-09 15:00:50|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631199660000|2021-09-09 15:01:00|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631199670000|2021-09-09 15:01:10|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631199680000|2021-09-09 15:01:20|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631199690000|2021-09-09 15:01:30|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631199700000|2021-09-09 15:01:40|3.49|2.69|3.52|2.72|3.52|2.72|3.49|2.69|0
1631199710000|2021-09-09 15:01:50|3.5|2.7|3.52|2.72|3.52|2.72|3.5|2.7|0
1631199720000|2021-09-09 15:02:00|3.5|2.7|3.53|2.73|3.53|2.73|3.5|2.7|0
1631199730000|2021-09-09 15:02:10|3.52|2.72|3.53|2.73|3.53|2.73|3.5|2.7|0
1631199770000|2021-09-09 15:02:50|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631199780000|2021-09-09 15:03:00|3.54|2.74|3.54|2.74|3.54|2.74|3.53|2.73|0
1631199790000|2021-09-09 15:03:10|3.55|2.75|3.54|2.74|3.55|2.75|3.54|2.74|0
1631199800000|2021-09-09 15:03:20|3.55|2.75|3.57|2.77|3.58|2.78|3.55|2.75|0
1631199810000|2021-09-09 15:03:30|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1631199820000|2021-09-09 15:03:40|3.57|2.77|3.56|2.76|3.58|2.78|3.56|2.76|0
1631199830000|2021-09-09 15:03:50|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631199840000|2021-09-09 15:04:00|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1631199850000|2021-09-09 15:04:10|3.56|2.76|3.53|2.73|3.56|2.76|3.53|2.73|0
1631199860000|2021-09-09 15:04:20|3.51|2.71|3.51|2.71|3.53|2.73|3.51|2.71|0
1631199870000|2021-09-09 15:04:30|3.5|2.7|3.53|2.73|3.53|2.73|3.5|2.7|0
1631199880000|2021-09-09 15:04:40|3.54|2.74|3.55|2.75|3.55|2.75|3.54|2.74|0
1631199890000|2021-09-09 15:04:50|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631199900000|2021-09-09 15:05:00|3.55|2.75|3.54|2.74|3.55|2.75|3.54|2.74|0
1631199910000|2021-09-09 15:05:10|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631199920000|2021-09-09 15:05:20|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1631199930000|2021-09-09 15:05:30|3.52|2.72|3.51|2.71|3.54|2.74|3.51|2.71|0
1631199940000|2021-09-09 15:05:40|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631199950000|2021-09-09 15:05:50|3.51|2.71|3.49|2.69|3.51|2.71|3.49|2.69|0
1631199960000|2021-09-09 15:06:00|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631199970000|2021-09-09 15:06:10|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631200010000|2021-09-09 15:06:50|3.51|2.71|3.49|2.69|3.51|2.71|3.49|2.69|0
1631200020000|2021-09-09 15:07:00|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1631200040000|2021-09-09 15:07:20|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631200060000|2021-09-09 15:07:40|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1631200070000|2021-09-09 15:07:50|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631200080000|2021-09-09 15:08:00|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631200090000|2021-09-09 15:08:10|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631200100000|2021-09-09 15:08:20|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1631200110000|2021-09-09 15:08:30|3.49|2.69|3.17|2.37|3.49|2.69|3.17|2.37|0
1631200120000|2021-09-09 15:08:40|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1631200130000|2021-09-09 15:08:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631200140000|2021-09-09 15:09:00|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631200150000|2021-09-09 15:09:10|3.16|2.36|3.16|2.36|3.17|2.37|3.16|2.36|0
1631200160000|2021-09-09 15:09:20|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631200170000|2021-09-09 15:09:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631200180000|2021-09-09 15:09:40|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631200190000|2021-09-09 15:09:50|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631200200000|2021-09-09 15:10:00|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631200230000|2021-09-09 15:10:30|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631200240000|2021-09-09 15:10:40|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1631200250000|2021-09-09 15:10:50|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631200260000|2021-09-09 15:11:00|3.18|2.38|3.18|2.38|3.19|2.39|3.18|2.38|0
1631200270000|2021-09-09 15:11:10|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1631200300000|2021-09-09 15:11:40|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631200310000|2021-09-09 15:11:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631200330000|2021-09-09 15:12:10|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631200340000|2021-09-09 15:12:20|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631200350000|2021-09-09 15:12:30|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631200370000|2021-09-09 15:12:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631200380000|2021-09-09 15:13:00|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631200390000|2021-09-09 15:13:10|3.19|2.39|3.2|2.4|3.21|2.41|3.19|2.39|0
1631200400000|2021-09-09 15:13:20|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631200410000|2021-09-09 15:13:30|3.2|2.4|3.18|2.38|3.2|2.4|3.18|2.38|0
1631200420000|2021-09-09 15:13:40|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631200430000|2021-09-09 15:13:50|3.21|2.41|3.21|2.41|3.22|2.42|3.21|2.41|0
1631200440000|2021-09-09 15:14:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631200450000|2021-09-09 15:14:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631200460000|2021-09-09 15:14:20|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631200470000|2021-09-09 15:14:30|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1631200480000|2021-09-09 15:14:40|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631200490000|2021-09-09 15:14:50|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631200500000|2021-09-09 15:15:00|3.22|2.42|3.22|2.42|3.22|2.42|3.21|2.41|0
1631200510000|2021-09-09 15:15:10|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631200520000|2021-09-09 15:15:20|3.24|2.44|3.23|2.43|3.25|2.45|3.23|2.43|0
1631200530000|2021-09-09 15:15:30|3.24|2.44|3.24|2.44|3.24|2.44|3.22|2.42|0
1631200540000|2021-09-09 15:15:40|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631200550000|2021-09-09 15:15:50|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631200560000|2021-09-09 15:16:00|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631200570000|2021-09-09 15:16:10|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1631200580000|2021-09-09 15:16:20|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631200590000|2021-09-09 15:16:30|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631200600000|2021-09-09 15:16:40|3.29|2.49|3.32|2.52|3.32|2.52|3.29|2.49|0
1631200610000|2021-09-09 15:16:50|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631200620000|2021-09-09 15:17:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1631200630000|2021-09-09 15:17:10|3.34|2.54|3.3|2.5|3.34|2.54|3.3|2.5|0
1631200640000|2021-09-09 15:17:20|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631200650000|2021-09-09 15:17:30|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631200660000|2021-09-09 15:17:40|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631200670000|2021-09-09 15:17:50|3.3|2.5|3.3|2.5|3.31|2.51|3.3|2.5|0
1631200680000|2021-09-09 15:18:00|3.31|2.51|3.28|2.48|3.31|2.51|3.28|2.48|0
1631200690000|2021-09-09 15:18:10|3.29|2.49|3.31|2.51|3.31|2.51|3.29|2.49|0
1631200700000|2021-09-09 15:18:20|3.33|2.53|3.37|2.57|3.37|2.57|3.33|2.53|0
1631200710000|2021-09-09 15:18:30|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631200720000|2021-09-09 15:18:40|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1631200730000|2021-09-09 15:18:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631200740000|2021-09-09 15:19:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631200750000|2021-09-09 15:19:10|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631200760000|2021-09-09 15:19:20|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631200770000|2021-09-09 15:19:30|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631200780000|2021-09-09 15:19:40|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1631200790000|2021-09-09 15:19:50|3.37|2.57|3.4|2.6|3.4|2.6|3.37|2.57|0
1631200800000|2021-09-09 15:20:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631200810000|2021-09-09 15:20:10|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631200820000|2021-09-09 15:20:20|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631200830000|2021-09-09 15:20:30|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631200840000|2021-09-09 15:20:40|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1631200850000|2021-09-09 15:20:50|3.4|2.6|3.42|2.62|3.42|2.62|3.4|2.6|0
1631200860000|2021-09-09 15:21:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1631200870000|2021-09-09 15:21:10|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631200880000|2021-09-09 15:21:20|3.44|2.64|3.44|2.64|3.46|2.66|3.44|2.64|0
1631200890000|2021-09-09 15:21:30|3.46|2.66|3.42|2.62|3.47|2.67|3.42|2.62|0
1631200900000|2021-09-09 15:21:40|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631200910000|2021-09-09 15:21:50|3.46|2.66|3.43|2.63|3.46|2.66|3.43|2.63|0
1631200920000|2021-09-09 15:22:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1631200930000|2021-09-09 15:22:10|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631200940000|2021-09-09 15:22:20|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631200950000|2021-09-09 15:22:30|3.42|2.62|3.44|2.64|3.45|2.65|3.42|2.62|0
1631200960000|2021-09-09 15:22:40|3.43|2.63|3.43|2.63|3.44|2.64|3.43|2.63|0
1631200970000|2021-09-09 15:22:50|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1631200980000|2021-09-09 15:23:00|3.45|2.65|3.47|2.67|3.47|2.67|3.45|2.65|0
1631200990000|2021-09-09 15:23:10|3.45|2.65|3.47|2.67|3.47|2.67|3.45|2.65|0
1631201000000|2021-09-09 15:23:20|3.45|2.65|3.47|2.67|3.47|2.67|3.45|2.65|0
1631201020000|2021-09-09 15:23:40|3.48|2.68|3.45|2.65|3.48|2.68|3.45|2.65|0
1631201030000|2021-09-09 15:23:50|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631201040000|2021-09-09 15:24:00|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1631201050000|2021-09-09 15:24:10|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631201060000|2021-09-09 15:24:20|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631201070000|2021-09-09 15:24:30|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631201080000|2021-09-09 15:24:40|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631201090000|2021-09-09 15:24:50|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1631201100000|2021-09-09 15:25:00|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1631201110000|2021-09-09 15:25:10|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1631201120000|2021-09-09 15:25:20|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631201130000|2021-09-09 15:25:30|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631201140000|2021-09-09 15:25:40|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1631201150000|2021-09-09 15:25:50|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1631201160000|2021-09-09 15:26:00|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631201170000|2021-09-09 15:26:10|3.54|2.74|3.54|2.74|3.55|2.75|3.54|2.74|0
1631201180000|2021-09-09 15:26:20|3.53|2.73|3.3|2.5|3.54|2.74|3.3|2.5|0
1631201190000|2021-09-09 15:26:30|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631201200000|2021-09-09 15:26:40|3.7|2.9|3.73|2.93|3.73|2.93|3.7|2.9|0
1631201210000|2021-09-09 15:26:50|3.71|2.91|3.75|2.95|3.75|2.95|3.71|2.91|0
1631201220000|2021-09-09 15:27:00|3.76|2.96|3.74|2.94|3.76|2.96|3.73|2.93|0
1631201230000|2021-09-09 15:27:10|3.75|2.95|3.76|2.96|3.78|2.98|3.75|2.95|0
1631201240000|2021-09-09 15:27:20|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631201250000|2021-09-09 15:27:30|3.76|2.96|3.7|2.9|3.76|2.96|3.7|2.9|0
1631201260000|2021-09-09 15:27:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631201270000|2021-09-09 15:27:50|3.7|2.9|3.67|2.87|3.7|2.9|3.67|2.87|0
1631201280000|2021-09-09 15:28:00|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1631201290000|2021-09-09 15:28:10|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631201300000|2021-09-09 15:28:20|3.67|2.87|3.67|2.87|3.67|2.87|3.65|2.85|0
1631201310000|2021-09-09 15:28:30|3.65|2.85|3.67|2.87|3.67|2.87|3.65|2.85|0
1631201320000|2021-09-09 15:28:40|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1631201330000|2021-09-09 15:28:50|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1631201340000|2021-09-09 15:29:00|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631201350000|2021-09-09 15:29:10|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631201360000|2021-09-09 15:29:20|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631201370000|2021-09-09 15:29:30|3.76|2.96|3.74|2.94|3.77|2.97|3.74|2.94|0
1631201380000|2021-09-09 15:29:40|3.76|2.96|3.75|2.95|3.77|2.97|3.75|2.95|0
1631201390000|2021-09-09 15:29:50|3.76|2.96|3.76|2.96|3.77|2.97|3.76|2.96|0
1631201400000|2021-09-09 15:30:00|3.77|2.97|3.79|2.99|3.79|2.99|3.77|2.97|0
1631201410000|2021-09-09 15:30:10|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631201420000|2021-09-09 15:30:20|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631201430000|2021-09-09 15:30:30|3.76|2.96|3.74|2.94|3.76|2.96|3.74|2.94|0
1631201440000|2021-09-09 15:30:40|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631201460000|2021-09-09 15:31:00|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631201470000|2021-09-09 15:31:10|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631201480000|2021-09-09 15:31:20|3.72|2.92|3.77|2.97|3.77|2.97|3.72|2.92|0
1631201490000|2021-09-09 15:31:30|3.76|2.96|3.78|2.98|3.78|2.98|3.76|2.96|0
1631201500000|2021-09-09 15:31:40|3.77|2.97|3.75|2.95|3.77|2.97|3.75|2.95|0
1631201510000|2021-09-09 15:31:50|3.76|2.96|3.78|2.98|3.78|2.98|3.76|2.96|0
1631201520000|2021-09-09 15:32:00|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631201530000|2021-09-09 15:32:10|3.77|2.97|3.75|2.95|3.77|2.97|3.74|2.94|0
1631201540000|2021-09-09 15:32:20|3.74|2.94|3.72|2.92|3.74|2.94|3.71|2.91|0
1631201550000|2021-09-09 15:32:30|3.71|2.91|3.72|2.92|3.73|2.93|3.71|2.91|0
1631201560000|2021-09-09 15:32:40|3.73|2.93|3.73|2.93|3.75|2.95|3.73|2.93|0
1631201570000|2021-09-09 15:32:50|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631201580000|2021-09-09 15:33:00|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631201590000|2021-09-09 15:33:10|3.73|2.93|3.75|2.95|3.75|2.95|3.72|2.92|0
1631201600000|2021-09-09 15:33:20|3.73|2.93|3.76|2.96|3.76|2.96|3.73|2.93|0
1631201610000|2021-09-09 15:33:30|3.75|2.95|3.72|2.92|3.75|2.95|3.72|2.92|0
1631201620000|2021-09-09 15:33:40|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631201630000|2021-09-09 15:33:50|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631201640000|2021-09-09 15:34:00|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631201650000|2021-09-09 15:34:10|3.71|2.91|3.71|2.91|3.72|2.92|3.71|2.91|0
1631201660000|2021-09-09 15:34:20|3.72|2.92|3.7|2.9|3.72|2.92|3.7|2.9|0
1631201670000|2021-09-09 15:34:30|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631201680000|2021-09-09 15:34:40|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631201690000|2021-09-09 15:34:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631201700000|2021-09-09 15:35:00|3.71|2.91|3.71|2.91|3.72|2.92|3.71|2.91|0
1631201710000|2021-09-09 15:35:10|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631201720000|2021-09-09 15:35:20|3.71|2.91|3.68|2.88|3.71|2.91|3.68|2.88|0
1631201730000|2021-09-09 15:35:30|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631201740000|2021-09-09 15:35:40|3.71|2.91|3.68|2.88|3.71|2.91|3.68|2.88|0
1631201750000|2021-09-09 15:35:50|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631201760000|2021-09-09 15:36:00|3.66|2.86|3.66|2.86|3.67|2.87|3.66|2.86|0
1631201770000|2021-09-09 15:36:10|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1631201780000|2021-09-09 15:36:20|3.64|2.84|3.64|2.84|3.64|2.84|3.63|2.83|0
1631201790000|2021-09-09 15:36:30|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631201800000|2021-09-09 15:36:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631201810000|2021-09-09 15:36:50|3.65|2.85|3.66|2.86|3.66|2.86|3.65|2.85|0
1631201820000|2021-09-09 15:37:00|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631201830000|2021-09-09 15:37:10|3.64|2.84|3.62|2.82|3.64|2.84|3.62|2.82|0
1631201840000|2021-09-09 15:37:20|3.64|2.84|3.62|2.82|3.65|2.85|3.62|2.82|0
1631201850000|2021-09-09 15:37:30|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631201870000|2021-09-09 15:37:50|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631201880000|2021-09-09 15:38:00|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631201890000|2021-09-09 15:38:10|3.62|2.82|3.64|2.84|3.64|2.84|3.62|2.82|0
1631201910000|2021-09-09 15:38:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631201920000|2021-09-09 15:38:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631201930000|2021-09-09 15:38:50|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631201940000|2021-09-09 15:39:00|3.64|2.84|3.66|2.86|3.66|2.86|3.64|2.84|0
1631201950000|2021-09-09 15:39:10|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1631201960000|2021-09-09 15:39:20|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631201980000|2021-09-09 15:39:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631201990000|2021-09-09 15:39:50|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631202000000|2021-09-09 15:40:00|3.63|2.83|3.65|2.85|3.65|2.85|3.63|2.83|0
1631202010000|2021-09-09 15:40:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202030000|2021-09-09 15:40:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631202040000|2021-09-09 15:40:40|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631202060000|2021-09-09 15:41:00|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631202070000|2021-09-09 15:41:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202090000|2021-09-09 15:41:30|3.65|2.85|3.63|2.83|3.65|2.85|3.63|2.83|0
1631202100000|2021-09-09 15:41:40|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631202110000|2021-09-09 15:41:50|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631202120000|2021-09-09 15:42:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631202130000|2021-09-09 15:42:10|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631202140000|2021-09-09 15:42:20|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631202150000|2021-09-09 15:42:30|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631202160000|2021-09-09 15:42:40|3.6|2.8|3.61|2.81|3.61|2.81|3.6|2.8|0
1631202210000|2021-09-09 15:43:30|3.62|2.82|3.62|2.82|3.62|2.82|3.61|2.81|0
1631202230000|2021-09-09 15:43:50|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202260000|2021-09-09 15:44:20|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631202270000|2021-09-09 15:44:30|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631202280000|2021-09-09 15:44:40|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631202290000|2021-09-09 15:44:50|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631202300000|2021-09-09 15:45:00|3.63|2.83|3.65|2.85|3.65|2.85|3.63|2.83|0
1631202310000|2021-09-09 15:45:10|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631202330000|2021-09-09 15:45:30|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631202340000|2021-09-09 15:45:40|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631202360000|2021-09-09 15:46:00|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631202370000|2021-09-09 15:46:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202380000|2021-09-09 15:46:20|3.62|2.82|3.62|2.82|3.62|2.82|3.61|2.81|0
1631202400000|2021-09-09 15:46:40|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202410000|2021-09-09 15:46:50|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631202420000|2021-09-09 15:47:00|3.64|2.84|3.62|2.82|3.64|2.84|3.62|2.82|0
1631202430000|2021-09-09 15:47:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202440000|2021-09-09 15:47:20|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631202450000|2021-09-09 15:47:30|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631202460000|2021-09-09 15:47:40|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631202480000|2021-09-09 15:48:00|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631202490000|2021-09-09 15:48:10|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631202500000|2021-09-09 15:48:20|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202510000|2021-09-09 15:48:30|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631202520000|2021-09-09 15:48:40|3.64|2.84|3.62|2.82|3.64|2.84|3.62|2.82|0
1631202530000|2021-09-09 15:48:50|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631202540000|2021-09-09 15:49:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631202550000|2021-09-09 15:49:10|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631202560000|2021-09-09 15:49:20|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631202570000|2021-09-09 15:49:30|3.62|2.82|3.62|2.82|3.62|2.82|3.6|2.8|0
1631202590000|2021-09-09 15:49:50|3.6|2.8|3.6|2.8|3.62|2.82|3.6|2.8|0
1631202600000|2021-09-09 15:50:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631202610000|2021-09-09 15:50:10|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631202630000|2021-09-09 15:50:30|3.56|2.76|3.57|2.77|3.58|2.78|3.56|2.76|0
1631202640000|2021-09-09 15:50:40|3.58|2.78|3.59|2.79|3.59|2.79|3.58|2.78|0
1631202650000|2021-09-09 15:50:50|3.6|2.8|3.59|2.79|3.6|2.8|3.59|2.79|0
1631202660000|2021-09-09 15:51:00|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631202670000|2021-09-09 15:51:10|3.61|2.81|3.65|2.85|3.65|2.85|3.61|2.81|0
1631202690000|2021-09-09 15:51:30|3.66|2.86|3.69|2.89|3.69|2.89|3.66|2.86|0
1631202700000|2021-09-09 15:51:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631202710000|2021-09-09 15:51:50|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631202720000|2021-09-09 15:52:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631202730000|2021-09-09 15:52:10|3.7|2.9|3.71|2.91|3.72|2.92|3.7|2.9|0
1631202740000|2021-09-09 15:52:20|3.7|2.9|3.72|2.92|3.72|2.92|3.7|2.9|0
1631202750000|2021-09-09 15:52:30|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631202760000|2021-09-09 15:52:40|3.73|2.93|3.76|2.96|3.76|2.96|3.73|2.93|0
1631202770000|2021-09-09 15:52:50|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631202780000|2021-09-09 15:53:00|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631202790000|2021-09-09 15:53:10|3.73|2.93|3.78|2.98|3.78|2.98|3.73|2.93|0
1631202800000|2021-09-09 15:53:20|3.8|3|3.78|2.98|3.8|3|3.78|2.98|0
1631202810000|2021-09-09 15:53:30|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631202820000|2021-09-09 15:53:40|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631202830000|2021-09-09 15:53:50|3.76|2.96|3.76|2.96|3.77|2.97|3.76|2.96|0
1631202840000|2021-09-09 15:54:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1631202850000|2021-09-09 15:54:10|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631202860000|2021-09-09 15:54:20|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1631202870000|2021-09-09 15:54:30|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631202880000|2021-09-09 15:54:40|3.73|2.93|3.75|2.95|3.76|2.96|3.73|2.93|0
1631202900000|2021-09-09 15:55:00|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631202910000|2021-09-09 15:55:10|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631202920000|2021-09-09 15:55:20|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631202930000|2021-09-09 15:55:30|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1631202940000|2021-09-09 15:55:40|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631202960000|2021-09-09 15:56:00|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631202970000|2021-09-09 15:56:10|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631202990000|2021-09-09 15:56:30|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631203000000|2021-09-09 15:56:40|3.69|2.89|3.71|2.91|3.71|2.91|3.69|2.89|0
1631203010000|2021-09-09 15:56:50|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631203020000|2021-09-09 15:57:00|3.71|2.91|3.69|2.89|3.71|2.91|3.69|2.89|0
1631203030000|2021-09-09 15:57:10|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631203040000|2021-09-09 15:57:20|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631203050000|2021-09-09 15:57:30|3.63|2.83|3.65|2.85|3.65|2.85|3.63|2.83|0
1631203060000|2021-09-09 15:57:40|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631203070000|2021-09-09 15:57:50|3.62|2.82|3.62|2.82|3.63|2.83|3.62|2.82|0
1631203080000|2021-09-09 15:58:00|3.61|2.81|3.61|2.81|3.62|2.82|3.61|2.81|0
1631203090000|2021-09-09 15:58:10|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631203100000|2021-09-09 15:58:20|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631203110000|2021-09-09 15:58:30|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631203120000|2021-09-09 15:58:40|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631203130000|2021-09-09 15:58:50|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631203140000|2021-09-09 15:59:00|3.59|2.79|3.59|2.79|3.6|2.8|3.59|2.79|0
1631203190000|2021-09-09 15:59:50|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631203200000|2021-09-09 16:00:00|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631203210000|2021-09-09 16:00:10|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631203220000|2021-09-09 16:00:20|3.58|2.78|3.6|2.8|3.6|2.8|3.57|2.77|0
1631203230000|2021-09-09 16:00:30|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631203250000|2021-09-09 16:00:50|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631203260000|2021-09-09 16:01:00|3.63|2.83|3.63|2.83|3.63|2.83|3.62|2.82|0
1631203280000|2021-09-09 16:01:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631203300000|2021-09-09 16:01:40|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1631203310000|2021-09-09 16:01:50|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631203320000|2021-09-09 16:02:00|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631203330000|2021-09-09 16:02:10|3.68|2.88|3.7|2.9|3.7|2.9|3.68|2.88|0
1631203350000|2021-09-09 16:02:30|3.71|2.91|3.73|2.93|3.73|2.93|3.71|2.91|0
1631203360000|2021-09-09 16:02:40|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631203380000|2021-09-09 16:03:00|3.71|2.91|3.74|2.94|3.74|2.94|3.71|2.91|0
1631203390000|2021-09-09 16:03:10|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631203400000|2021-09-09 16:03:20|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631203430000|2021-09-09 16:03:50|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631203450000|2021-09-09 16:04:10|3.77|2.97|3.77|2.97|3.78|2.98|3.77|2.97|0
1631203460000|2021-09-09 16:04:20|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631203470000|2021-09-09 16:04:30|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631203480000|2021-09-09 16:04:40|3.8|3|3.8|3|3.8|3|3.8|3|0
1631203490000|2021-09-09 16:04:50|3.81|3.01|3.85|3.05|3.86|3.06|3.81|3.01|0
1631203500000|2021-09-09 16:05:00|3.83|3.03|3.83|3.03|3.83|3.03|3.81|3.01|0
1631203510000|2021-09-09 16:05:10|3.82|3.02|3.81|3.01|3.83|3.03|3.81|3.01|0
1631203520000|2021-09-09 16:05:20|3.82|3.02|3.83|3.03|3.83|3.03|3.81|3.01|0
1631203530000|2021-09-09 16:05:30|3.82|3.02|3.83|3.03|3.85|3.05|3.82|3.02|0
1631203540000|2021-09-09 16:05:40|3.81|3.01|3.83|3.03|3.83|3.03|3.81|3.01|0
1631203550000|2021-09-09 16:05:50|3.84|3.04|3.84|3.04|3.86|3.06|3.84|3.04|0
1631203560000|2021-09-09 16:06:00|3.83|3.03|3.82|3.02|3.83|3.03|3.81|3.01|0
1631203570000|2021-09-09 16:06:10|3.81|3.01|3.83|3.03|3.84|3.04|3.81|3.01|0
1631203580000|2021-09-09 16:06:20|3.84|3.04|3.87|3.07|3.87|3.07|3.84|3.04|0
1631203600000|2021-09-09 16:06:40|3.86|3.06|3.84|3.04|3.86|3.06|3.84|3.04|0
1631203610000|2021-09-09 16:06:50|3.87|3.07|3.87|3.07|3.87|3.07|3.86|3.06|0
1631203620000|2021-09-09 16:07:00|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631203640000|2021-09-09 16:07:20|3.87|3.07|3.84|3.04|3.87|3.07|3.84|3.04|0
1631203650000|2021-09-09 16:07:30|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631203660000|2021-09-09 16:07:40|3.83|3.03|3.79|2.99|3.83|3.03|3.79|2.99|0
1631203670000|2021-09-09 16:07:50|3.81|3.01|3.81|3.01|3.81|3.01|3.79|2.99|0
1631203680000|2021-09-09 16:08:00|3.82|3.02|3.79|2.99|3.82|3.02|3.79|2.99|0
1631203690000|2021-09-09 16:08:10|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631203710000|2021-09-09 16:08:30|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631203730000|2021-09-09 16:08:50|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631203740000|2021-09-09 16:09:00|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631203750000|2021-09-09 16:09:10|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631203760000|2021-09-09 16:09:20|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631203780000|2021-09-09 16:09:40|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631203790000|2021-09-09 16:09:50|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1631203800000|2021-09-09 16:10:00|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1631203810000|2021-09-09 16:10:10|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1631203820000|2021-09-09 16:10:20|3.73|2.93|3.73|2.93|3.73|2.93|3.73|2.93|0
1631203840000|2021-09-09 16:10:40|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631203850000|2021-09-09 16:10:50|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631203870000|2021-09-09 16:11:10|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631203880000|2021-09-09 16:11:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631203890000|2021-09-09 16:11:30|3.77|2.97|3.77|2.97|3.77|2.97|3.75|2.95|0
1631203900000|2021-09-09 16:11:40|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631203910000|2021-09-09 16:11:50|3.79|2.99|3.8|3|3.82|3.02|3.79|2.99|0
1631203920000|2021-09-09 16:12:00|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631203930000|2021-09-09 16:12:10|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631203940000|2021-09-09 16:12:20|3.8|3|3.8|3|3.8|3|3.8|3|0
1631203950000|2021-09-09 16:12:30|3.82|3.02|3.8|3|3.82|3.02|3.8|3|0
1631203960000|2021-09-09 16:12:40|3.79|2.99|3.82|3.02|3.82|3.02|3.79|2.99|0
1631203970000|2021-09-09 16:12:50|3.83|3.03|3.81|3.01|3.83|3.03|3.81|3.01|0
1631203980000|2021-09-09 16:13:00|3.84|3.04|3.83|3.03|3.84|3.04|3.81|3.01|0
1631203990000|2021-09-09 16:13:10|3.81|3.01|3.8|3|3.81|3.01|3.79|2.99|0
1631204000000|2021-09-09 16:13:20|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631204010000|2021-09-09 16:13:30|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631204020000|2021-09-09 16:13:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631204030000|2021-09-09 16:13:50|3.8|3|3.8|3|3.8|3|3.8|3|0
1631204040000|2021-09-09 16:14:00|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631204050000|2021-09-09 16:14:10|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631204070000|2021-09-09 16:14:30|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631204100000|2021-09-09 16:15:00|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631204110000|2021-09-09 16:15:10|3.76|2.96|3.78|2.98|3.78|2.98|3.76|2.96|0
1631204120000|2021-09-09 16:15:20|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631204130000|2021-09-09 16:15:30|3.8|3|3.8|3|3.8|3|3.8|3|0
1631204140000|2021-09-09 16:15:40|3.81|3.01|3.83|3.03|3.83|3.03|3.81|3.01|0
1631204150000|2021-09-09 16:15:50|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631204160000|2021-09-09 16:16:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631204170000|2021-09-09 16:16:10|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631204180000|2021-09-09 16:16:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631204190000|2021-09-09 16:16:30|3.82|3.02|3.81|3.01|3.82|3.02|3.81|3.01|0
1631204200000|2021-09-09 16:16:40|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631204210000|2021-09-09 16:16:50|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631204220000|2021-09-09 16:17:00|3.86|3.06|3.89|3.09|3.89|3.09|3.86|3.06|0
1631204240000|2021-09-09 16:17:20|3.87|3.07|3.9|3.1|3.9|3.1|3.87|3.07|0
1631204250000|2021-09-09 16:17:30|3.91|3.11|3.9|3.1|3.91|3.11|3.9|3.1|0
1631204260000|2021-09-09 16:17:40|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631204270000|2021-09-09 16:17:50|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631204280000|2021-09-09 16:18:00|3.9|3.1|3.86|3.06|3.9|3.1|3.86|3.06|0
1631204290000|2021-09-09 16:18:10|3.89|3.09|3.89|3.09|3.89|3.09|3.87|3.07|0
1631204300000|2021-09-09 16:18:20|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631204310000|2021-09-09 16:18:30|3.89|3.09|3.86|3.06|3.89|3.09|3.86|3.06|0
1631204320000|2021-09-09 16:18:40|3.87|3.07|3.91|3.11|3.91|3.11|3.87|3.07|0
1631204330000|2021-09-09 16:18:50|3.9|3.1|3.89|3.09|3.91|3.11|3.89|3.09|0
1631204340000|2021-09-09 16:19:00|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631204350000|2021-09-09 16:19:10|4.01|3.21|4|3.2|4.01|3.21|4|3.2|0
1631204360000|2021-09-09 16:19:20|3.98|3.18|3.96|3.16|3.99|3.19|3.96|3.16|0
1631204370000|2021-09-09 16:19:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631204380000|2021-09-09 16:19:40|3.96|3.16|3.95|3.15|3.96|3.16|3.95|3.15|0
1631204390000|2021-09-09 16:19:50|3.94|3.14|3.92|3.12|3.94|3.14|3.92|3.12|0
1631204400000|2021-09-09 16:20:00|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631204410000|2021-09-09 16:20:10|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631204420000|2021-09-09 16:20:20|3.87|3.07|3.91|3.11|3.91|3.11|3.87|3.07|0
1631204430000|2021-09-09 16:20:30|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631204440000|2021-09-09 16:20:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631204450000|2021-09-09 16:20:50|3.9|3.1|3.87|3.07|3.9|3.1|3.87|3.07|0
1631204460000|2021-09-09 16:21:00|3.9|3.1|3.9|3.1|3.9|3.1|3.89|3.09|0
1631204480000|2021-09-09 16:21:20|3.89|3.09|3.91|3.11|3.91|3.11|3.89|3.09|0
1631204490000|2021-09-09 16:21:30|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631204500000|2021-09-09 16:21:40|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631204510000|2021-09-09 16:21:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631204520000|2021-09-09 16:22:00|3.9|3.1|3.87|3.07|3.9|3.1|3.87|3.07|0
1631204530000|2021-09-09 16:22:10|3.89|3.09|3.89|3.09|3.9|3.1|3.89|3.09|0
1631204540000|2021-09-09 16:22:20|3.9|3.1|3.89|3.09|3.9|3.1|3.89|3.09|0
1631204550000|2021-09-09 16:22:30|3.9|3.1|3.92|3.12|3.92|3.12|3.9|3.1|0
1631204560000|2021-09-09 16:22:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631204570000|2021-09-09 16:22:50|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631204580000|2021-09-09 16:23:00|3.88|3.08|3.87|3.07|3.88|3.08|3.87|3.07|0
1631204590000|2021-09-09 16:23:10|3.88|3.08|3.88|3.08|3.88|3.08|3.87|3.07|0
1631204600000|2021-09-09 16:23:20|3.87|3.07|3.87|3.07|3.88|3.08|3.87|3.07|0
1631204610000|2021-09-09 16:23:30|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631204620000|2021-09-09 16:23:40|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631204630000|2021-09-09 16:23:50|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631204640000|2021-09-09 16:24:00|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631204650000|2021-09-09 16:24:10|3.9|3.1|3.9|3.1|3.9|3.1|3.9|3.1|0
1631204670000|2021-09-09 16:24:30|3.88|3.08|3.9|3.1|3.9|3.1|3.88|3.08|0
1631204680000|2021-09-09 16:24:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631204690000|2021-09-09 16:24:50|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631204710000|2021-09-09 16:25:10|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631204720000|2021-09-09 16:25:20|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631204750000|2021-09-09 16:25:50|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631204760000|2021-09-09 16:26:00|3.87|3.07|3.89|3.09|3.89|3.09|3.86|3.06|0
1631204770000|2021-09-09 16:26:10|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631204780000|2021-09-09 16:26:20|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631204790000|2021-09-09 16:26:30|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631204800000|2021-09-09 16:26:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631204810000|2021-09-09 16:26:50|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631204820000|2021-09-09 16:27:00|3.88|3.08|3.89|3.09|3.89|3.09|3.87|3.07|0
1631204830000|2021-09-09 16:27:10|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631204850000|2021-09-09 16:27:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631204860000|2021-09-09 16:27:40|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631204870000|2021-09-09 16:27:50|3.91|3.11|3.91|3.11|3.91|3.11|3.89|3.09|0
1631204890000|2021-09-09 16:28:10|3.92|3.12|3.91|3.11|3.92|3.12|3.91|3.11|0
1631204910000|2021-09-09 16:28:30|3.89|3.09|3.91|3.11|3.91|3.11|3.89|3.09|0
1631204920000|2021-09-09 16:28:40|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631204930000|2021-09-09 16:28:50|3.91|3.11|3.91|3.11|3.92|3.12|3.91|3.11|0
1631204940000|2021-09-09 16:29:00|3.89|3.09|3.92|3.12|3.93|3.13|3.89|3.09|0
1631204950000|2021-09-09 16:29:10|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631204960000|2021-09-09 16:29:20|3.92|3.12|3.94|3.14|3.94|3.14|3.92|3.12|0
1631204970000|2021-09-09 16:29:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631204980000|2021-09-09 16:29:40|3.94|3.14|3.94|3.14|3.94|3.14|3.93|3.13|0
1631204990000|2021-09-09 16:29:50|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631205000000|2021-09-09 16:30:00|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631205010000|2021-09-09 16:30:10|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631205020000|2021-09-09 16:30:20|3.94|3.14|3.95|3.15|3.95|3.15|3.94|3.14|0
1631205030000|2021-09-09 16:30:30|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631205040000|2021-09-09 16:30:40|3.93|3.13|3.98|3.18|3.98|3.18|3.93|3.13|0
1631205050000|2021-09-09 16:30:50|4|3.2|4.02|3.22|4.02|3.22|4|3.2|0
1631205060000|2021-09-09 16:31:00|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631205070000|2021-09-09 16:31:10|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631205080000|2021-09-09 16:31:20|4|3.2|3.98|3.18|4|3.2|3.98|3.18|0
1631205090000|2021-09-09 16:31:30|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631205100000|2021-09-09 16:31:40|3.97|3.17|3.99|3.19|4|3.2|3.97|3.17|0
1631205110000|2021-09-09 16:31:50|3.98|3.18|3.98|3.18|3.99|3.19|3.98|3.18|0
1631205120000|2021-09-09 16:32:00|3.97|3.17|3.95|3.15|3.97|3.17|3.94|3.14|0
1631205130000|2021-09-09 16:32:10|3.94|3.14|3.93|3.13|3.94|3.14|3.93|3.13|0
1631205140000|2021-09-09 16:32:20|3.92|3.12|3.92|3.12|3.93|3.13|3.92|3.12|0
1631205150000|2021-09-09 16:32:30|3.88|3.08|3.91|3.11|3.91|3.11|3.88|3.08|0
1631205170000|2021-09-09 16:32:50|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631205190000|2021-09-09 16:33:10|3.93|3.13|3.89|3.09|3.93|3.13|3.89|3.09|0
1631205200000|2021-09-09 16:33:20|3.91|3.11|3.89|3.09|3.91|3.11|3.89|3.09|0
1631205220000|2021-09-09 16:33:40|3.88|3.08|3.88|3.08|3.89|3.09|3.88|3.08|0
1631205240000|2021-09-09 16:34:00|3.86|3.06|3.84|3.04|3.86|3.06|3.84|3.04|0
1631205250000|2021-09-09 16:34:10|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631205260000|2021-09-09 16:34:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631205270000|2021-09-09 16:34:30|3.85|3.05|3.85|3.05|3.86|3.06|3.85|3.05|0
1631205280000|2021-09-09 16:34:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631205290000|2021-09-09 16:34:50|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631205300000|2021-09-09 16:35:00|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631205310000|2021-09-09 16:35:10|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631205320000|2021-09-09 16:35:20|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631205330000|2021-09-09 16:35:30|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631205340000|2021-09-09 16:35:40|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631205350000|2021-09-09 16:35:50|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631205370000|2021-09-09 16:36:10|3.76|2.96|3.78|2.98|3.78|2.98|3.76|2.96|0
1631205380000|2021-09-09 16:36:20|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631205390000|2021-09-09 16:36:30|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205400000|2021-09-09 16:36:40|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631205410000|2021-09-09 16:36:50|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631205440000|2021-09-09 16:37:20|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631205450000|2021-09-09 16:37:30|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631205460000|2021-09-09 16:37:40|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631205470000|2021-09-09 16:37:50|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205480000|2021-09-09 16:38:00|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631205490000|2021-09-09 16:38:10|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1631205520000|2021-09-09 16:38:40|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631205550000|2021-09-09 16:39:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631205560000|2021-09-09 16:39:20|3.77|2.97|3.77|2.97|3.79|2.99|3.77|2.97|0
1631205570000|2021-09-09 16:39:30|3.79|2.99|3.77|2.97|3.79|2.99|3.77|2.97|0
1631205580000|2021-09-09 16:39:40|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631205590000|2021-09-09 16:39:50|3.77|2.97|3.76|2.96|3.77|2.97|3.76|2.96|0
1631205600000|2021-09-09 16:40:00|3.77|2.97|3.76|2.96|3.77|2.97|3.75|2.95|0
1631205610000|2021-09-09 16:40:10|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631205620000|2021-09-09 16:40:20|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631205640000|2021-09-09 16:40:40|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631205650000|2021-09-09 16:40:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631205670000|2021-09-09 16:41:10|3.77|2.97|3.79|2.99|3.79|2.99|3.77|2.97|0
1631205680000|2021-09-09 16:41:20|3.8|3|3.8|3|3.8|3|3.8|3|0
1631205690000|2021-09-09 16:41:30|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205700000|2021-09-09 16:41:40|3.8|3|3.8|3|3.8|3|3.8|3|0
1631205720000|2021-09-09 16:42:00|3.78|2.98|3.78|2.98|3.8|3|3.78|2.98|0
1631205760000|2021-09-09 16:42:40|3.8|3|3.8|3|3.8|3|3.8|3|0
1631205770000|2021-09-09 16:42:50|3.81|3.01|3.81|3.01|3.81|3.01|3.8|3|0
1631205780000|2021-09-09 16:43:00|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631205800000|2021-09-09 16:43:20|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631205810000|2021-09-09 16:43:30|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631205820000|2021-09-09 16:43:40|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631205830000|2021-09-09 16:43:50|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205840000|2021-09-09 16:44:00|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631205850000|2021-09-09 16:44:10|3.8|3|3.8|3|3.8|3|3.8|3|0
1631205860000|2021-09-09 16:44:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205890000|2021-09-09 16:44:50|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631205900000|2021-09-09 16:45:00|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631205920000|2021-09-09 16:45:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205940000|2021-09-09 16:45:40|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631205970000|2021-09-09 16:46:10|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631205980000|2021-09-09 16:46:20|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631205990000|2021-09-09 16:46:30|3.79|2.99|3.79|2.99|3.79|2.99|3.78|2.98|0
1631206000000|2021-09-09 16:46:40|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631206020000|2021-09-09 16:47:00|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631206050000|2021-09-09 16:47:30|3.8|3|3.8|3|3.8|3|3.8|3|0
1631206070000|2021-09-09 16:47:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631206080000|2021-09-09 16:48:00|3.8|3|3.8|3|3.8|3|3.8|3|0
1631206100000|2021-09-09 16:48:20|3.82|3.02|3.79|2.99|3.82|3.02|3.79|2.99|0
1631206110000|2021-09-09 16:48:30|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1631206120000|2021-09-09 16:48:40|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631206130000|2021-09-09 16:48:50|3.8|3|3.8|3|3.8|3|3.79|2.99|0
1631206140000|2021-09-09 16:49:00|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631206150000|2021-09-09 16:49:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631206160000|2021-09-09 16:49:20|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1631206180000|2021-09-09 16:49:40|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631206200000|2021-09-09 16:50:00|3.77|2.97|3.77|2.97|3.78|2.98|3.77|2.97|0
1631206210000|2021-09-09 16:50:10|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631206240000|2021-09-09 16:50:40|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631206250000|2021-09-09 16:50:50|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631206260000|2021-09-09 16:51:00|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631206270000|2021-09-09 16:51:10|3.8|3|3.8|3|3.8|3|3.8|3|0
1631206300000|2021-09-09 16:51:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631206310000|2021-09-09 16:51:50|3.8|3|3.8|3|3.8|3|3.8|3|0
1631206320000|2021-09-09 16:52:00|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631206350000|2021-09-09 16:52:30|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631206380000|2021-09-09 16:53:00|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631206390000|2021-09-09 16:53:10|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631206400000|2021-09-09 16:53:20|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631206410000|2021-09-09 16:53:30|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631206420000|2021-09-09 16:53:40|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631206430000|2021-09-09 16:53:50|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631206440000|2021-09-09 16:54:00|3.82|3.02|3.84|3.04|3.84|3.04|3.82|3.02|0
1631206460000|2021-09-09 16:54:20|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631206470000|2021-09-09 16:54:30|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631206480000|2021-09-09 16:54:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631206490000|2021-09-09 16:54:50|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631206500000|2021-09-09 16:55:00|3.86|3.06|3.87|3.07|3.87|3.07|3.85|3.05|0
1631206510000|2021-09-09 16:55:10|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1631206520000|2021-09-09 16:55:20|3.89|3.09|3.89|3.09|3.89|3.09|3.89|3.09|0
1631206530000|2021-09-09 16:55:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631206540000|2021-09-09 16:55:40|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631206550000|2021-09-09 16:55:50|3.9|3.1|3.87|3.07|3.9|3.1|3.87|3.07|0
1631206560000|2021-09-09 16:56:00|3.86|3.06|3.87|3.07|3.87|3.07|3.86|3.06|0
1631206570000|2021-09-09 16:56:10|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631206580000|2021-09-09 16:56:20|3.9|3.1|3.92|3.12|3.92|3.12|3.9|3.1|0
1631206590000|2021-09-09 16:56:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631206600000|2021-09-09 16:56:40|3.93|3.13|3.95|3.15|3.95|3.15|3.93|3.13|0
1631206610000|2021-09-09 16:56:50|3.93|3.13|3.93|3.13|3.95|3.15|3.93|3.13|0
1631206620000|2021-09-09 16:57:00|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631206630000|2021-09-09 16:57:10|3.95|3.15|3.93|3.13|3.95|3.15|3.93|3.13|0
1631206640000|2021-09-09 16:57:20|3.95|3.15|3.95|3.15|3.96|3.16|3.95|3.15|0
1631206650000|2021-09-09 16:57:30|3.93|3.13|3.93|3.13|3.95|3.15|3.93|3.13|0
1631206660000|2021-09-09 16:57:40|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631206670000|2021-09-09 16:57:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631206680000|2021-09-09 16:58:00|3.92|3.12|3.9|3.1|3.92|3.12|3.9|3.1|0
1631206690000|2021-09-09 16:58:10|3.88|3.08|3.9|3.1|3.9|3.1|3.88|3.08|0
1631206700000|2021-09-09 16:58:20|3.88|3.08|3.9|3.1|3.9|3.1|3.88|3.08|0
1631206710000|2021-09-09 16:58:30|3.91|3.11|3.91|3.11|3.91|3.11|3.9|3.1|0
1631206720000|2021-09-09 16:58:40|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631206740000|2021-09-09 16:59:00|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631206750000|2021-09-09 16:59:10|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631206760000|2021-09-09 16:59:20|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631206770000|2021-09-09 16:59:30|3.96|3.16|3.94|3.14|3.96|3.16|3.94|3.14|0
1631206780000|2021-09-09 16:59:40|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631206790000|2021-09-09 16:59:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631206800000|2021-09-09 17:00:00|3.96|3.16|3.97|3.17|3.97|3.17|3.96|3.16|0
1631206810000|2021-09-09 17:00:10|3.96|3.16|3.94|3.14|3.96|3.16|3.94|3.14|0
1631206820000|2021-09-09 17:00:20|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631206830000|2021-09-09 17:00:30|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631206840000|2021-09-09 17:00:40|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631206850000|2021-09-09 17:00:50|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631206860000|2021-09-09 17:01:00|3.92|3.12|3.92|3.12|3.92|3.12|3.92|3.12|0
1631206870000|2021-09-09 17:01:10|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631206890000|2021-09-09 17:01:30|3.91|3.11|3.92|3.12|3.92|3.12|3.91|3.11|0
1631206900000|2021-09-09 17:01:40|3.91|3.11|3.91|3.11|3.92|3.12|3.91|3.11|0
1631206910000|2021-09-09 17:01:50|3.88|3.08|3.84|3.04|3.88|3.08|3.84|3.04|0
1631206920000|2021-09-09 17:02:00|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631206930000|2021-09-09 17:02:10|3.84|3.04|3.86|3.06|3.86|3.06|3.84|3.04|0
1631206940000|2021-09-09 17:02:20|3.84|3.04|3.88|3.08|3.88|3.08|3.84|3.04|0
1631206950000|2021-09-09 17:02:30|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631206960000|2021-09-09 17:02:40|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631206970000|2021-09-09 17:02:50|3.85|3.05|3.87|3.07|3.87|3.07|3.85|3.05|0
1631206980000|2021-09-09 17:03:00|3.85|3.05|3.85|3.05|3.87|3.07|3.85|3.05|0
1631206990000|2021-09-09 17:03:10|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631207000000|2021-09-09 17:03:20|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631207010000|2021-09-09 17:03:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631207020000|2021-09-09 17:03:40|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631207030000|2021-09-09 17:03:50|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631207060000|2021-09-09 17:04:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631207080000|2021-09-09 17:04:40|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631207100000|2021-09-09 17:05:00|3.83|3.03|3.84|3.04|3.85|3.05|3.83|3.03|0
1631207110000|2021-09-09 17:05:10|3.85|3.05|3.85|3.05|3.85|3.05|3.84|3.04|0
1631207130000|2021-09-09 17:05:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631207140000|2021-09-09 17:05:40|3.88|3.08|3.87|3.07|3.88|3.08|3.87|3.07|0
1631207150000|2021-09-09 17:05:50|3.85|3.05|3.84|3.04|3.85|3.05|3.83|3.03|0
1631207160000|2021-09-09 17:06:00|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631207170000|2021-09-09 17:06:10|3.8|3|3.8|3|3.8|3|3.8|3|0
1631207180000|2021-09-09 17:06:20|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631207190000|2021-09-09 17:06:30|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631207200000|2021-09-09 17:06:40|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631207210000|2021-09-09 17:06:50|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207220000|2021-09-09 17:07:00|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631207230000|2021-09-09 17:07:10|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631207240000|2021-09-09 17:07:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631207250000|2021-09-09 17:07:30|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631207280000|2021-09-09 17:08:00|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207300000|2021-09-09 17:08:20|3.83|3.03|3.8|3|3.83|3.03|3.8|3|0
1631207320000|2021-09-09 17:08:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207330000|2021-09-09 17:08:50|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631207340000|2021-09-09 17:09:00|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207360000|2021-09-09 17:09:20|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631207390000|2021-09-09 17:09:50|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631207400000|2021-09-09 17:10:00|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631207410000|2021-09-09 17:10:10|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631207420000|2021-09-09 17:10:20|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631207430000|2021-09-09 17:10:30|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207450000|2021-09-09 17:10:50|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631207460000|2021-09-09 17:11:00|3.8|3|3.8|3|3.8|3|3.8|3|0
1631207470000|2021-09-09 17:11:10|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207490000|2021-09-09 17:11:30|3.8|3|3.8|3|3.8|3|3.8|3|0
1631207500000|2021-09-09 17:11:40|3.81|3.01|3.81|3.01|3.81|3.01|3.81|3.01|0
1631207510000|2021-09-09 17:11:50|3.82|3.02|3.85|3.05|3.85|3.05|3.82|3.02|0
1631207520000|2021-09-09 17:12:00|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631207530000|2021-09-09 17:12:10|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631207540000|2021-09-09 17:12:20|3.86|3.06|3.86|3.06|3.87|3.07|3.86|3.06|0
1631207550000|2021-09-09 17:12:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631207560000|2021-09-09 17:12:40|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631207570000|2021-09-09 17:12:50|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631207590000|2021-09-09 17:13:10|3.84|3.04|3.83|3.03|3.85|3.05|3.83|3.03|0
1631207600000|2021-09-09 17:13:20|3.82|3.02|3.8|3|3.82|3.02|3.8|3|0
1631207610000|2021-09-09 17:13:30|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631207630000|2021-09-09 17:13:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631207640000|2021-09-09 17:14:00|3.77|2.97|3.76|2.96|3.77|2.97|3.76|2.96|0
1631207650000|2021-09-09 17:14:10|3.77|2.97|3.76|2.96|3.77|2.97|3.76|2.96|0
1631207660000|2021-09-09 17:14:20|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631207670000|2021-09-09 17:14:30|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631207680000|2021-09-09 17:14:40|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631207690000|2021-09-09 17:14:50|3.76|2.96|3.76|2.96|3.77|2.97|3.76|2.96|0
1631207710000|2021-09-09 17:15:10|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631207720000|2021-09-09 17:15:20|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631207740000|2021-09-09 17:15:40|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631207750000|2021-09-09 17:15:50|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631207760000|2021-09-09 17:16:00|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631207780000|2021-09-09 17:16:20|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631207790000|2021-09-09 17:16:30|3.72|2.92|3.74|2.94|3.74|2.94|3.72|2.92|0
1631207800000|2021-09-09 17:16:40|3.75|2.95|3.76|2.96|3.76|2.96|3.75|2.95|0
1631207810000|2021-09-09 17:16:50|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631207820000|2021-09-09 17:17:00|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631207830000|2021-09-09 17:17:10|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631207840000|2021-09-09 17:17:20|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631207850000|2021-09-09 17:17:30|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631207860000|2021-09-09 17:17:40|3.78|2.98|3.78|2.98|3.78|2.98|3.77|2.97|0
1631207870000|2021-09-09 17:17:50|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631207880000|2021-09-09 17:18:00|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631207890000|2021-09-09 17:18:10|3.81|3.01|3.82|3.02|3.82|3.02|3.81|3.01|0
1631207900000|2021-09-09 17:18:20|3.83|3.03|3.86|3.06|3.86|3.06|3.83|3.03|0
1631207930000|2021-09-09 17:18:50|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631207940000|2021-09-09 17:19:00|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631207950000|2021-09-09 17:19:10|3.9|3.1|3.92|3.12|3.92|3.12|3.9|3.1|0
1631207960000|2021-09-09 17:19:20|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631207970000|2021-09-09 17:19:30|3.94|3.14|3.94|3.14|3.95|3.15|3.94|3.14|0
1631207980000|2021-09-09 17:19:40|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1631207990000|2021-09-09 17:19:50|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631208000000|2021-09-09 17:20:00|3.95|3.15|3.94|3.14|3.95|3.15|3.94|3.14|0
1631208010000|2021-09-09 17:20:10|3.95|3.15|4.06|3.26|4.06|3.26|3.95|3.15|0
1631208020000|2021-09-09 17:20:20|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631208030000|2021-09-09 17:20:30|4.11|3.31|4.24|3.44|4.24|3.44|4.11|3.31|0
1631208040000|2021-09-09 17:20:40|4.23|3.43|4.26|3.46|4.26|3.46|4.2|3.4|0
1631208050000|2021-09-09 17:20:50|4.24|3.44|4.2|3.4|4.24|3.44|4.2|3.4|0
1631208060000|2021-09-09 17:21:00|4.27|3.47|4.3|3.5|4.32|3.52|4.27|3.47|0
1631208070000|2021-09-09 17:21:10|4.31|3.51|4.37|3.57|4.37|3.57|4.31|3.51|0
1631208080000|2021-09-09 17:21:20|4.35|3.55|4.38|3.58|4.38|3.58|4.34|3.54|0
1631208090000|2021-09-09 17:21:30|4.45|3.65|4.48|3.68|4.51|3.71|4.45|3.65|0
1631208100000|2021-09-09 17:21:40|4.45|3.65|4.38|3.58|4.45|3.65|4.38|3.58|0
1631208110000|2021-09-09 17:21:50|4.46|3.66|4.44|3.64|4.48|3.68|4.44|3.64|0
1631208120000|2021-09-09 17:22:00|4.42|3.62|4.49|3.69|4.49|3.69|4.42|3.62|0
1631208130000|2021-09-09 17:22:10|4.44|3.64|4.46|3.66|4.46|3.66|4.44|3.64|0
1631208140000|2021-09-09 17:22:20|4.55|3.75|4.54|3.74|4.58|3.78|4.54|3.74|0
1631208150000|2021-09-09 17:22:30|4.56|3.76|4.55|3.75|4.56|3.76|4.55|3.75|0
1631208160000|2021-09-09 17:22:40|4.56|3.76|4.51|3.71|4.56|3.76|4.51|3.71|0
1631208170000|2021-09-09 17:22:50|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631208180000|2021-09-09 17:23:00|4.58|3.78|4.58|3.78|4.58|3.78|4.56|3.76|0
1631208190000|2021-09-09 17:23:10|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631208200000|2021-09-09 17:23:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631208210000|2021-09-09 17:23:30|4.55|3.75|4.51|3.71|4.56|3.76|4.51|3.71|0
1631208220000|2021-09-09 17:23:40|4.53|3.73|4.51|3.71|4.55|3.75|4.51|3.71|0
1631208230000|2021-09-09 17:23:50|4.52|3.72|4.55|3.75|4.56|3.76|4.52|3.72|0
1631208240000|2021-09-09 17:24:00|4.51|3.71|4.55|3.75|4.55|3.75|4.51|3.71|0
1631208250000|2021-09-09 17:24:10|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631208260000|2021-09-09 17:24:20|4.55|3.75|4.48|3.68|4.55|3.75|4.48|3.68|0
1631208270000|2021-09-09 17:24:30|4.49|3.69|4.48|3.68|4.49|3.69|4.48|3.68|0
1631208280000|2021-09-09 17:24:40|4.46|3.66|4.45|3.65|4.46|3.66|4.45|3.65|0
1631208290000|2021-09-09 17:24:50|4.46|3.66|4.42|3.62|4.46|3.66|4.42|3.62|0
1631208300000|2021-09-09 17:25:00|4.39|3.59|4.46|3.66|4.46|3.66|4.39|3.59|0
1631208310000|2021-09-09 17:25:10|4.48|3.68|4.5|3.7|4.52|3.72|4.46|3.66|0
1631208320000|2021-09-09 17:25:20|4.49|3.69|4.5|3.7|4.5|3.7|4.49|3.69|0
1631208330000|2021-09-09 17:25:30|4.53|3.73|4.53|3.73|4.55|3.75|4.53|3.73|0
1631208340000|2021-09-09 17:25:40|4.55|3.75|4.53|3.73|4.55|3.75|4.52|3.72|0
1631208350000|2021-09-09 17:25:50|4.52|3.72|4.5|3.7|4.52|3.72|4.49|3.69|0
1631208360000|2021-09-09 17:26:00|4.49|3.69|4.59|3.79|4.59|3.79|4.49|3.69|0
1631208370000|2021-09-09 17:26:10|4.55|3.75|4.58|3.78|4.58|3.78|4.53|3.73|0
1631208380000|2021-09-09 17:26:20|4.59|3.79|4.58|3.78|4.59|3.79|4.56|3.76|0
1631208390000|2021-09-09 17:26:30|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631208400000|2021-09-09 17:26:40|4.59|3.79|4.52|3.72|4.59|3.79|4.52|3.72|0
1631208410000|2021-09-09 17:26:50|4.5|3.7|4.52|3.72|4.52|3.72|4.5|3.7|0
1631208420000|2021-09-09 17:27:00|4.5|3.7|4.52|3.72|4.52|3.72|4.5|3.7|0
1631208430000|2021-09-09 17:27:10|4.5|3.7|4.49|3.69|4.5|3.7|4.47|3.67|0
1631208440000|2021-09-09 17:27:20|4.46|3.66|4.46|3.66|4.46|3.66|4.43|3.63|0
1631208450000|2021-09-09 17:27:30|4.45|3.65|4.42|3.62|4.46|3.66|4.42|3.62|0
1631208460000|2021-09-09 17:27:40|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631208470000|2021-09-09 17:27:50|4.43|3.63|4.42|3.62|4.45|3.65|4.42|3.62|0
1631208480000|2021-09-09 17:28:00|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631208490000|2021-09-09 17:28:10|4.49|3.69|4.47|3.67|4.5|3.7|4.46|3.66|0
1631208500000|2021-09-09 17:28:20|4.46|3.66|4.44|3.64|4.46|3.66|4.43|3.63|0
1631208510000|2021-09-09 17:28:30|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631208520000|2021-09-09 17:28:40|4.43|3.63|4.46|3.66|4.46|3.66|4.42|3.62|0
1631208530000|2021-09-09 17:28:50|4.47|3.67|4.42|3.62|4.47|3.67|4.42|3.62|0
1631208540000|2021-09-09 17:29:00|4.43|3.63|4.46|3.66|4.46|3.66|4.42|3.62|0
1631208550000|2021-09-09 17:29:10|4.47|3.67|4.49|3.69|4.49|3.69|4.47|3.67|0
1631208560000|2021-09-09 17:29:20|4.47|3.67|4.42|3.62|4.47|3.67|4.42|3.62|0
1631208570000|2021-09-09 17:29:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631208580000|2021-09-09 17:29:40|4.42|3.62|4.4|3.6|4.42|3.62|4.4|3.6|0
1631208590000|2021-09-09 17:29:50|4.39|3.59|4.36|3.56|4.39|3.59|4.36|3.56|0
1631208600000|2021-09-09 17:30:00|4.37|3.57|4.46|3.66|4.46|3.66|4.37|3.57|0
1631208610000|2021-09-09 17:30:10|4.49|3.69|4.5|3.7|4.51|3.71|4.49|3.69|0
1631208620000|2021-09-09 17:30:20|4.56|3.76|4.57|3.77|4.57|3.77|4.56|3.76|0
1631208630000|2021-09-09 17:30:30|4.59|3.79|4.57|3.77|4.59|3.79|4.57|3.77|0
1631208640000|2021-09-09 17:30:40|4.59|3.79|4.63|3.83|4.63|3.83|4.59|3.79|0
1631208650000|2021-09-09 17:30:50|4.66|3.86|4.68|3.88|4.68|3.88|4.65|3.85|0
1631208660000|2021-09-09 17:31:00|4.71|3.91|4.74|3.94|4.74|3.94|4.69|3.89|0
1631208670000|2021-09-09 17:31:10|4.72|3.92|4.75|3.95|4.75|3.95|4.72|3.92|0
1631208680000|2021-09-09 17:31:20|4.77|3.97|4.75|3.95|4.77|3.97|4.75|3.95|0
1631208690000|2021-09-09 17:31:30|4.74|3.94|4.72|3.92|4.74|3.94|4.7|3.9|0
1631208700000|2021-09-09 17:31:40|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631208710000|2021-09-09 17:31:50|4.69|3.89|4.69|3.89|4.7|3.9|4.69|3.89|0
1631208720000|2021-09-09 17:32:00|4.67|3.87|4.63|3.83|4.67|3.87|4.63|3.83|0
1631208730000|2021-09-09 17:32:10|4.66|3.86|4.67|3.87|4.69|3.89|4.66|3.86|0
1631208740000|2021-09-09 17:32:20|4.69|3.89|4.67|3.87|4.72|3.92|4.67|3.87|0
1631208750000|2021-09-09 17:32:30|4.64|3.84|4.64|3.84|4.67|3.87|4.64|3.84|0
1631208760000|2021-09-09 17:32:40|4.66|3.86|4.64|3.84|4.66|3.86|4.63|3.83|0
1631208770000|2021-09-09 17:32:50|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1631208780000|2021-09-09 17:33:00|4.61|3.81|4.63|3.83|4.66|3.86|4.61|3.81|0
1631208790000|2021-09-09 17:33:10|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631208800000|2021-09-09 17:33:20|4.61|3.81|4.61|3.81|4.61|3.81|4.58|3.78|0
1631208810000|2021-09-09 17:33:30|4.66|3.86|4.7|3.9|4.7|3.9|4.66|3.86|0
1631208820000|2021-09-09 17:33:40|4.64|3.84|4.6|3.8|4.66|3.86|4.6|3.8|0
1631208830000|2021-09-09 17:33:50|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631208840000|2021-09-09 17:34:00|4.6|3.8|4.61|3.81|4.63|3.83|4.6|3.8|0
1631208850000|2021-09-09 17:34:10|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631208860000|2021-09-09 17:34:20|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631208870000|2021-09-09 17:34:30|4.6|3.8|4.6|3.8|4.61|3.81|4.58|3.78|0
1631208880000|2021-09-09 17:34:40|4.61|3.81|4.61|3.81|4.61|3.81|4.6|3.8|0
1631208890000|2021-09-09 17:34:50|4.6|3.8|4.57|3.77|4.6|3.8|4.57|3.77|0
1631208900000|2021-09-09 17:35:00|4.61|3.81|4.63|3.83|4.63|3.83|4.6|3.8|0
1631208910000|2021-09-09 17:35:10|4.66|3.86|4.66|3.86|4.67|3.87|4.66|3.86|0
1631208920000|2021-09-09 17:35:20|4.69|3.89|4.64|3.84|4.69|3.89|4.64|3.84|0
1631208930000|2021-09-09 17:35:30|4.63|3.83|4.57|3.77|4.63|3.83|4.57|3.77|0
1631208940000|2021-09-09 17:35:40|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631208950000|2021-09-09 17:35:50|4.52|3.72|4.58|3.78|4.58|3.78|4.52|3.72|0
1631208960000|2021-09-09 17:36:00|4.6|3.8|4.63|3.83|4.63|3.83|4.58|3.78|0
1631208970000|2021-09-09 17:36:10|4.64|3.84|4.64|3.84|4.66|3.86|4.64|3.84|0
1631208980000|2021-09-09 17:36:20|4.61|3.81|4.66|3.86|4.66|3.86|4.61|3.81|0
1631208990000|2021-09-09 17:36:30|4.67|3.87|4.64|3.84|4.67|3.87|4.64|3.84|0
1631209000000|2021-09-09 17:36:40|4.67|3.87|4.73|3.93|4.73|3.93|4.67|3.87|0
1631209010000|2021-09-09 17:36:50|4.75|3.95|4.76|3.96|4.76|3.96|4.73|3.93|0
1631209020000|2021-09-09 17:37:00|4.75|3.95|4.72|3.92|4.75|3.95|4.72|3.92|0
1631209030000|2021-09-09 17:37:10|4.73|3.93|4.76|3.96|4.76|3.96|4.73|3.93|0
1631209040000|2021-09-09 17:37:20|4.79|3.99|4.71|3.91|4.79|3.99|4.71|3.91|0
1631209050000|2021-09-09 17:37:30|4.7|3.9|4.65|3.85|4.7|3.9|4.65|3.85|0
1631209060000|2021-09-09 17:37:40|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1631209070000|2021-09-09 17:37:50|4.61|3.81|4.6|3.8|4.61|3.81|4.58|3.78|0
1631209080000|2021-09-09 17:38:00|4.61|3.81|4.6|3.8|4.61|3.81|4.58|3.78|0
1631209090000|2021-09-09 17:38:10|4.58|3.78|4.67|3.87|4.67|3.87|4.58|3.78|0
1631209100000|2021-09-09 17:38:20|4.68|3.88|4.73|3.93|4.73|3.93|4.68|3.88|0
1631209110000|2021-09-09 17:38:30|4.74|3.94|4.77|3.97|4.79|3.99|4.74|3.94|0
1631209120000|2021-09-09 17:38:40|4.8|4|4.77|3.97|4.82|4.02|4.77|3.97|0
1631209130000|2021-09-09 17:38:50|4.79|3.99|4.8|4|4.8|4|4.79|3.99|0
1631209140000|2021-09-09 17:39:00|4.77|3.97|4.8|4|4.8|4|4.77|3.97|0
1631209150000|2021-09-09 17:39:10|4.82|4.02|4.8|4|4.83|4.03|4.8|4|0
1631209160000|2021-09-09 17:39:20|4.77|3.97|4.79|3.99|4.83|4.03|4.77|3.97|0
1631209170000|2021-09-09 17:39:30|4.77|3.97|4.73|3.93|4.77|3.97|4.73|3.93|0
1631209180000|2021-09-09 17:39:40|4.74|3.94|4.77|3.97|4.77|3.97|4.74|3.94|0
1631209190000|2021-09-09 17:39:50|4.76|3.96|4.77|3.97|4.79|3.99|4.76|3.96|0
1631209200000|2021-09-09 17:40:00|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631209210000|2021-09-09 17:40:10|5.11|4.31|5.1|4.3|5.13|4.33|5.1|4.3|0
1631209220000|2021-09-09 17:40:20|5.08|4.28|5.11|4.31|5.11|4.31|5.05|4.25|0
1631209230000|2021-09-09 17:40:30|5.13|4.33|5.13|4.33|5.14|4.34|5.11|4.31|0
1631209240000|2021-09-09 17:40:40|5.14|4.34|5.14|4.34|5.16|4.36|5.13|4.33|0
1631209250000|2021-09-09 17:40:50|5.13|4.33|5.13|4.33|5.16|4.36|5.13|4.33|0
1631209260000|2021-09-09 17:41:00|5.05|4.25|5|4.2|5.05|4.25|5|4.2|0
1631209270000|2021-09-09 17:41:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631209280000|2021-09-09 17:41:20|5.05|4.25|4.95|4.15|5.05|4.25|4.95|4.15|0
1631209290000|2021-09-09 17:41:30|4.94|4.14|4.95|4.15|4.95|4.15|4.94|4.14|0
1631209300000|2021-09-09 17:41:40|4.92|4.12|4.91|4.11|4.92|4.12|4.91|4.11|0
1631209310000|2021-09-09 17:41:50|4.92|4.12|4.97|4.17|4.98|4.18|4.92|4.12|0
1631209320000|2021-09-09 17:42:00|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631209330000|2021-09-09 17:42:10|4.91|4.11|4.89|4.09|4.91|4.11|4.89|4.09|0
1631209340000|2021-09-09 17:42:20|4.88|4.08|4.88|4.08|4.91|4.11|4.88|4.08|0
1631209350000|2021-09-09 17:42:30|4.86|4.06|4.86|4.06|4.86|4.06|4.84|4.04|0
1631209360000|2021-09-09 17:42:40|4.83|4.03|4.83|4.03|4.84|4.04|4.83|4.03|0
1631209370000|2021-09-09 17:42:50|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631209380000|2021-09-09 17:43:00|4.86|4.06|4.95|4.15|4.95|4.15|4.86|4.06|0
1631209390000|2021-09-09 17:43:10|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631209400000|2021-09-09 17:43:20|4.92|4.12|4.89|4.09|4.92|4.12|4.89|4.09|0
1631209410000|2021-09-09 17:43:30|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631209420000|2021-09-09 17:43:40|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1631209430000|2021-09-09 17:43:50|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631209440000|2021-09-09 17:44:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631209450000|2021-09-09 17:44:10|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631209460000|2021-09-09 17:44:20|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631209470000|2021-09-09 17:44:30|4.89|4.09|4.92|4.12|4.92|4.12|4.89|4.09|0
1631209480000|2021-09-09 17:44:40|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631209490000|2021-09-09 17:44:50|4.89|4.09|4.97|4.17|4.97|4.17|4.89|4.09|0
1631209500000|2021-09-09 17:45:00|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631209510000|2021-09-09 17:45:10|4.97|4.17|4.97|4.17|4.97|4.17|4.95|4.15|0
1631209520000|2021-09-09 17:45:20|4.98|4.18|5.01|4.21|5.01|4.21|4.97|4.17|0
1631209530000|2021-09-09 17:45:30|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631209540000|2021-09-09 17:45:40|4.93|4.13|4.89|4.09|4.93|4.13|4.89|4.09|0
1631209550000|2021-09-09 17:45:50|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631209560000|2021-09-09 17:46:00|4.89|4.09|4.84|4.04|4.89|4.09|4.84|4.04|0
1631209570000|2021-09-09 17:46:10|4.86|4.06|4.87|4.07|4.87|4.07|4.86|4.06|0
1631209580000|2021-09-09 17:46:20|4.86|4.06|4.9|4.1|4.9|4.1|4.86|4.06|0
1631209590000|2021-09-09 17:46:30|4.92|4.12|4.93|4.13|4.93|4.13|4.9|4.1|0
1631209600000|2021-09-09 17:46:40|4.92|4.12|4.9|4.1|4.95|4.15|4.9|4.1|0
1631209610000|2021-09-09 17:46:50|4.92|4.12|4.9|4.1|4.92|4.12|4.89|4.09|0
1631209620000|2021-09-09 17:47:00|4.89|4.09|4.9|4.1|4.9|4.1|4.89|4.09|0
1631209630000|2021-09-09 17:47:10|4.92|4.12|4.9|4.1|4.92|4.12|4.9|4.1|0
1631209640000|2021-09-09 17:47:20|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1631209650000|2021-09-09 17:47:30|4.86|4.06|4.87|4.07|4.87|4.07|4.86|4.06|0
1631209660000|2021-09-09 17:47:40|4.86|4.06|4.84|4.04|4.86|4.06|4.84|4.04|0
1631209670000|2021-09-09 17:47:50|4.86|4.06|4.86|4.06|4.86|4.06|4.82|4.02|0
1631209680000|2021-09-09 17:48:00|4.84|4.04|4.84|4.04|4.84|4.04|4.82|4.02|0
1631209690000|2021-09-09 17:48:10|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1631209700000|2021-09-09 17:48:20|4.82|4.02|4.85|4.05|4.85|4.05|4.82|4.02|0
1631209710000|2021-09-09 17:48:30|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1631209720000|2021-09-09 17:48:40|4.85|4.05|4.87|4.07|4.87|4.07|4.85|4.05|0
1631209730000|2021-09-09 17:48:50|4.84|4.04|4.81|4.01|4.84|4.04|4.81|4.01|0
1631209740000|2021-09-09 17:49:00|4.82|4.02|4.81|4.01|4.82|4.02|4.81|4.01|0
1631209750000|2021-09-09 17:49:10|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631209760000|2021-09-09 17:49:20|4.84|4.04|4.85|4.05|4.85|4.05|4.84|4.04|0
1631209770000|2021-09-09 17:49:30|4.87|4.07|4.84|4.04|4.87|4.07|4.84|4.04|0
1631209780000|2021-09-09 17:49:40|4.82|4.02|4.81|4.01|4.84|4.04|4.81|4.01|0
1631209790000|2021-09-09 17:49:50|4.82|4.02|4.82|4.02|4.84|4.04|4.82|4.02|0
1631209800000|2021-09-09 17:50:00|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631209810000|2021-09-09 17:50:10|4.81|4.01|4.85|4.05|4.85|4.05|4.81|4.01|0
1631209820000|2021-09-09 17:50:20|4.87|4.07|4.9|4.1|4.9|4.1|4.87|4.07|0
1631209830000|2021-09-09 17:50:30|4.88|4.08|4.85|4.05|4.88|4.08|4.85|4.05|0
1631209840000|2021-09-09 17:50:40|4.82|4.02|4.88|4.08|4.88|4.08|4.82|4.02|0
1631209850000|2021-09-09 17:50:50|4.87|4.07|4.84|4.04|4.87|4.07|4.82|4.02|0
1631209860000|2021-09-09 17:51:00|4.82|4.02|4.82|4.02|4.84|4.04|4.82|4.02|0
1631209880000|2021-09-09 17:51:20|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631209890000|2021-09-09 17:51:30|4.81|4.01|4.81|4.01|4.81|4.01|4.79|3.99|0
1631209900000|2021-09-09 17:51:40|4.79|3.99|4.84|4.04|4.84|4.04|4.79|3.99|0
1631209910000|2021-09-09 17:51:50|4.82|4.02|4.87|4.07|4.87|4.07|4.82|4.02|0
1631209920000|2021-09-09 17:52:00|4.88|4.08|4.9|4.1|4.9|4.1|4.87|4.07|0
1631209930000|2021-09-09 17:52:10|4.91|4.11|4.93|4.13|4.94|4.14|4.91|4.11|0
1631209940000|2021-09-09 17:52:20|4.9|4.1|4.9|4.1|4.91|4.11|4.9|4.1|0
1631209950000|2021-09-09 17:52:30|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631209960000|2021-09-09 17:52:40|4.91|4.11|4.91|4.11|4.93|4.13|4.91|4.11|0
1631209970000|2021-09-09 17:52:50|4.93|4.13|4.94|4.14|4.94|4.14|4.91|4.11|0
1631209980000|2021-09-09 17:53:00|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631209990000|2021-09-09 17:53:10|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631210000000|2021-09-09 17:53:20|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631210010000|2021-09-09 17:53:30|4.93|4.13|4.91|4.11|4.93|4.13|4.91|4.11|0
1631210020000|2021-09-09 17:53:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631210030000|2021-09-09 17:53:50|4.91|4.11|4.94|4.14|4.94|4.14|4.91|4.11|0
1631210040000|2021-09-09 17:54:00|4.96|4.16|4.9|4.1|4.96|4.16|4.9|4.1|0
1631210050000|2021-09-09 17:54:10|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631210060000|2021-09-09 17:54:20|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631210070000|2021-09-09 17:54:30|4.83|4.03|4.86|4.06|4.86|4.06|4.83|4.03|0
1631210080000|2021-09-09 17:54:40|4.85|4.05|4.86|4.06|4.88|4.08|4.85|4.05|0
1631210090000|2021-09-09 17:54:50|4.85|4.05|4.86|4.06|4.86|4.06|4.85|4.05|0
1631210100000|2021-09-09 17:55:00|4.85|4.05|4.85|4.05|4.86|4.06|4.85|4.05|0
1631210110000|2021-09-09 17:55:10|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631210120000|2021-09-09 17:55:20|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631210140000|2021-09-09 17:55:40|4.82|4.02|4.8|4|4.82|4.02|4.8|4|0
1631210150000|2021-09-09 17:55:50|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631210170000|2021-09-09 17:56:10|4.76|3.96|4.76|3.96|4.77|3.97|4.76|3.96|0
1631210180000|2021-09-09 17:56:20|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631210190000|2021-09-09 17:56:30|4.79|3.99|4.8|4|4.8|4|4.79|3.99|0
1631210200000|2021-09-09 17:56:40|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1631210210000|2021-09-09 17:56:50|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631210240000|2021-09-09 17:57:20|4.85|4.05|4.85|4.05|4.86|4.06|4.85|4.05|0
1631210250000|2021-09-09 17:57:30|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631210260000|2021-09-09 17:57:40|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631210270000|2021-09-09 17:57:50|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631210280000|2021-09-09 17:58:00|4.89|4.09|4.88|4.08|4.89|4.09|4.86|4.06|0
1631210290000|2021-09-09 17:58:10|4.89|4.09|4.85|4.05|4.89|4.09|4.85|4.05|0
1631210300000|2021-09-09 17:58:20|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631210310000|2021-09-09 17:58:30|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631210320000|2021-09-09 17:58:40|4.82|4.02|4.86|4.06|4.86|4.06|4.82|4.02|0
1631210340000|2021-09-09 17:59:00|4.89|4.09|4.89|4.09|4.89|4.09|4.88|4.08|0
1631210350000|2021-09-09 17:59:10|4.91|4.11|4.94|4.14|4.94|4.14|4.91|4.11|0
1631210360000|2021-09-09 17:59:20|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631210370000|2021-09-09 17:59:30|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631210380000|2021-09-09 17:59:40|4.94|4.14|4.92|4.12|4.95|4.15|4.92|4.12|0
1631210390000|2021-09-09 17:59:50|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631210400000|2021-09-09 18:00:00|5|4.2|4.97|4.17|5.01|4.21|4.97|4.17|0
1631210410000|2021-09-09 18:00:10|5|4.2|4.94|4.14|5|4.2|4.94|4.14|0
1631210420000|2021-09-09 18:00:20|4.91|4.11|4.89|4.09|4.91|4.11|4.89|4.09|0
1631210430000|2021-09-09 18:00:30|4.9|4.1|5|4.2|5|4.2|4.9|4.1|0
1631210440000|2021-09-09 18:00:40|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631210450000|2021-09-09 18:00:50|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631210460000|2021-09-09 18:01:00|5.04|4.24|5.06|4.26|5.06|4.26|5|4.2|0
1631210470000|2021-09-09 18:01:10|5.01|4.21|5.03|4.23|5.03|4.23|4.98|4.18|0
1631210480000|2021-09-09 18:01:20|5.04|4.24|4.98|4.18|5.04|4.24|4.98|4.18|0
1631210490000|2021-09-09 18:01:30|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631210500000|2021-09-09 18:01:40|4.93|4.13|4.89|4.09|4.93|4.13|4.89|4.09|0
1631210510000|2021-09-09 18:01:50|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631210520000|2021-09-09 18:02:00|4.89|4.09|4.86|4.06|4.89|4.09|4.86|4.06|0
1631210530000|2021-09-09 18:02:10|4.87|4.07|4.9|4.1|4.9|4.1|4.87|4.07|0
1631210540000|2021-09-09 18:02:20|4.93|4.13|5|4.2|5|4.2|4.93|4.13|0
1631210550000|2021-09-09 18:02:30|5.01|4.21|5.04|4.24|5.04|4.24|5.01|4.21|0
1631210560000|2021-09-09 18:02:40|5.03|4.23|5.04|4.24|5.04|4.24|5.03|4.23|0
1631210570000|2021-09-09 18:02:50|5.06|4.26|5.06|4.26|5.06|4.26|5.03|4.23|0
1631210580000|2021-09-09 18:03:00|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631210590000|2021-09-09 18:03:10|5.07|4.27|5.19|4.39|5.19|4.39|5.07|4.27|0
1631210600000|2021-09-09 18:03:20|5.17|4.37|5.19|4.39|5.19|4.39|5.15|4.35|0
1631210610000|2021-09-09 18:03:30|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631210620000|2021-09-09 18:03:40|5.19|4.39|5.17|4.37|5.2|4.4|5.17|4.37|0
1631210630000|2021-09-09 18:03:50|5.15|4.35|5.19|4.39|5.19|4.39|5.15|4.35|0
1631210640000|2021-09-09 18:04:00|5.15|4.35|5.19|4.39|5.19|4.39|5.15|4.35|0
1631210650000|2021-09-09 18:04:10|5.17|4.37|5.27|4.47|5.27|4.47|5.17|4.37|0
1631210660000|2021-09-09 18:04:20|5.25|4.45|5.23|4.43|5.25|4.45|5.22|4.42|0
1631210670000|2021-09-09 18:04:30|5.27|4.47|5.28|4.48|5.3|4.5|5.27|4.47|0
1631210680000|2021-09-09 18:04:40|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631210690000|2021-09-09 18:04:50|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631210700000|2021-09-09 18:05:00|5.28|4.48|5.27|4.47|5.28|4.48|5.23|4.43|0
1631210710000|2021-09-09 18:05:10|5.25|4.45|5.22|4.42|5.25|4.45|5.22|4.42|0
1631210720000|2021-09-09 18:05:20|5.2|4.4|5.18|4.38|5.2|4.4|5.17|4.37|0
1631210730000|2021-09-09 18:05:30|5.2|4.4|5.14|4.34|5.2|4.4|5.14|4.34|0
1631210740000|2021-09-09 18:05:40|5.12|4.32|5.09|4.29|5.12|4.32|5.09|4.29|0
1631210750000|2021-09-09 18:05:50|5.1|4.3|5.07|4.27|5.1|4.3|5.07|4.27|0
1631210760000|2021-09-09 18:06:00|5.12|4.32|5.09|4.29|5.12|4.32|5.09|4.29|0
1631210770000|2021-09-09 18:06:10|5.12|4.32|5.12|4.32|5.14|4.34|5.12|4.32|0
1631210780000|2021-09-09 18:06:20|5.1|4.3|5.1|4.3|5.12|4.32|5.09|4.29|0
1631210790000|2021-09-09 18:06:30|5.09|4.29|5.06|4.26|5.09|4.29|5.06|4.26|0
1631210800000|2021-09-09 18:06:40|5.04|4.24|4.98|4.18|5.04|4.24|4.98|4.18|0
1631210810000|2021-09-09 18:06:50|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631210820000|2021-09-09 18:07:00|4.95|4.15|4.98|4.18|4.98|4.18|4.95|4.15|0
1631210830000|2021-09-09 18:07:10|4.99|4.19|5.12|4.32|5.14|4.34|4.99|4.19|0
1631210840000|2021-09-09 18:07:20|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631210850000|2021-09-09 18:07:30|5.06|4.26|5.06|4.26|5.06|4.26|5.04|4.24|0
1631210860000|2021-09-09 18:07:40|5.03|4.23|5.03|4.23|5.04|4.24|5.01|4.21|0
1631210870000|2021-09-09 18:07:50|5.01|4.21|5.03|4.23|5.03|4.23|5.01|4.21|0
1631210880000|2021-09-09 18:08:00|5.04|4.24|5.03|4.23|5.06|4.26|5.03|4.23|0
1631210890000|2021-09-09 18:08:10|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631210900000|2021-09-09 18:08:20|5.04|4.24|5.07|4.27|5.07|4.27|5.04|4.24|0
1631210910000|2021-09-09 18:08:30|5.09|4.29|5.04|4.24|5.09|4.29|5.04|4.24|0
1631210920000|2021-09-09 18:08:40|5.03|4.23|5.07|4.27|5.07|4.27|5.03|4.23|0
1631210930000|2021-09-09 18:08:50|5.06|4.26|5.07|4.27|5.07|4.27|5.06|4.26|0
1631210940000|2021-09-09 18:09:00|5.09|4.29|5.09|4.29|5.11|4.31|5.07|4.27|0
1631210950000|2021-09-09 18:09:10|5.06|4.26|5.11|4.31|5.11|4.31|5.06|4.26|0
1631210960000|2021-09-09 18:09:20|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1631210970000|2021-09-09 18:09:30|5.09|4.29|5.06|4.26|5.09|4.29|5.06|4.26|0
1631210980000|2021-09-09 18:09:40|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631210990000|2021-09-09 18:09:50|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631211000000|2021-09-09 18:10:00|5.01|4.21|4.99|4.19|5.01|4.21|4.99|4.19|0
1631211010000|2021-09-09 18:10:10|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631211020000|2021-09-09 18:10:20|5.01|4.21|5.03|4.23|5.03|4.23|4.99|4.19|0
1631211030000|2021-09-09 18:10:30|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1631211040000|2021-09-09 18:10:40|5.06|4.26|5.06|4.26|5.06|4.26|5.04|4.24|0
1631211050000|2021-09-09 18:10:50|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631211060000|2021-09-09 18:11:00|5.01|4.21|5.01|4.21|5.03|4.23|5.01|4.21|0
1631211070000|2021-09-09 18:11:10|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631211080000|2021-09-09 18:11:20|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631211090000|2021-09-09 18:11:30|4.98|4.18|4.98|4.18|4.99|4.19|4.98|4.18|0
1631211110000|2021-09-09 18:11:50|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631211120000|2021-09-09 18:12:00|4.98|4.18|4.99|4.19|4.99|4.19|4.98|4.18|0
1631211130000|2021-09-09 18:12:10|5.01|4.21|4.96|4.16|5.01|4.21|4.96|4.16|0
1631211140000|2021-09-09 18:12:20|4.98|4.18|4.98|4.18|4.98|4.18|4.96|4.16|0
1631211150000|2021-09-09 18:12:30|4.96|4.16|5.02|4.22|5.02|4.22|4.96|4.16|0
1631211160000|2021-09-09 18:12:40|5.01|4.21|5.01|4.21|5.02|4.22|5.01|4.21|0
1631211170000|2021-09-09 18:12:50|4.99|4.19|4.98|4.18|4.99|4.19|4.96|4.16|0
1631211180000|2021-09-09 18:13:00|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631211190000|2021-09-09 18:13:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631211200000|2021-09-09 18:13:20|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631211210000|2021-09-09 18:13:30|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631211220000|2021-09-09 18:13:40|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631211230000|2021-09-09 18:13:50|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631211240000|2021-09-09 18:14:00|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631211250000|2021-09-09 18:14:10|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631211260000|2021-09-09 18:14:20|5.01|4.21|5.01|4.21|5.01|4.21|4.99|4.19|0
1631211270000|2021-09-09 18:14:30|4.99|4.19|4.96|4.16|4.99|4.19|4.96|4.16|0
1631211290000|2021-09-09 18:14:50|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631211300000|2021-09-09 18:15:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631211310000|2021-09-09 18:15:10|4.94|4.14|4.94|4.14|4.94|4.14|4.93|4.13|0
1631211320000|2021-09-09 18:15:20|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631211330000|2021-09-09 18:15:30|4.97|4.17|4.94|4.14|4.97|4.17|4.94|4.14|0
1631211340000|2021-09-09 18:15:40|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631211350000|2021-09-09 18:15:50|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631211360000|2021-09-09 18:16:00|4.97|4.17|4.97|4.17|4.99|4.19|4.97|4.17|0
1631211370000|2021-09-09 18:16:10|4.99|4.19|4.97|4.17|4.99|4.19|4.97|4.17|0
1631211380000|2021-09-09 18:16:20|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631211390000|2021-09-09 18:16:30|4.96|4.16|4.97|4.17|4.97|4.17|4.96|4.16|0
1631211400000|2021-09-09 18:16:40|4.96|4.16|4.96|4.16|4.97|4.17|4.96|4.16|0
1631211410000|2021-09-09 18:16:50|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631211420000|2021-09-09 18:17:00|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631211430000|2021-09-09 18:17:10|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631211440000|2021-09-09 18:17:20|4.96|4.16|4.96|4.16|4.97|4.17|4.96|4.16|0
1631211450000|2021-09-09 18:17:30|4.97|4.17|4.97|4.17|4.97|4.17|4.96|4.16|0
1631211460000|2021-09-09 18:17:40|4.99|4.19|5|4.2|5|4.2|4.97|4.17|0
1631211480000|2021-09-09 18:18:00|4.99|4.19|4.97|4.17|4.99|4.19|4.97|4.17|0
1631211490000|2021-09-09 18:18:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631211500000|2021-09-09 18:18:20|4.99|4.19|4.97|4.17|4.99|4.19|4.97|4.17|0
1631211510000|2021-09-09 18:18:30|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631211530000|2021-09-09 18:18:50|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631211540000|2021-09-09 18:19:00|4.99|4.19|5|4.2|5|4.2|4.99|4.19|0
1631211550000|2021-09-09 18:19:10|5.02|4.22|5.02|4.22|5.02|4.22|5|4.2|0
1631211560000|2021-09-09 18:19:20|5|4.2|5|4.2|5|4.2|4.99|4.19|0
1631211570000|2021-09-09 18:19:30|5.02|4.22|5.02|4.22|5.02|4.22|5|4.2|0
1631211580000|2021-09-09 18:19:40|5|4.2|5.05|4.25|5.05|4.25|5|4.2|0
1631211590000|2021-09-09 18:19:50|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631211600000|2021-09-09 18:20:00|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1631211610000|2021-09-09 18:20:10|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631211620000|2021-09-09 18:20:20|5.06|4.26|5.08|4.28|5.08|4.28|5.05|4.25|0
1631211630000|2021-09-09 18:20:30|5.06|4.26|5.06|4.26|5.06|4.26|5.06|4.26|0
1631211640000|2021-09-09 18:20:40|5.05|4.25|5.05|4.25|5.05|4.25|5.03|4.23|0
1631211650000|2021-09-09 18:20:50|5.02|4.22|5.02|4.22|5.02|4.22|5|4.2|0
1631211660000|2021-09-09 18:21:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631211670000|2021-09-09 18:21:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631211680000|2021-09-09 18:21:20|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631211710000|2021-09-09 18:21:50|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631211720000|2021-09-09 18:22:00|4.97|4.17|4.98|4.18|4.98|4.18|4.95|4.15|0
1631211730000|2021-09-09 18:22:10|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631211740000|2021-09-09 18:22:20|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631211750000|2021-09-09 18:22:30|4.92|4.12|4.91|4.11|4.92|4.12|4.91|4.11|0
1631211760000|2021-09-09 18:22:40|4.89|4.09|4.92|4.12|4.92|4.12|4.89|4.09|0
1631211770000|2021-09-09 18:22:50|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631211780000|2021-09-09 18:23:00|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631211790000|2021-09-09 18:23:10|4.94|4.14|4.97|4.17|4.97|4.17|4.94|4.14|0
1631211800000|2021-09-09 18:23:20|5|4.2|5.03|4.23|5.03|4.23|5|4.2|0
1631211810000|2021-09-09 18:23:30|5.05|4.25|5.08|4.28|5.08|4.28|5.03|4.23|0
1631211820000|2021-09-09 18:23:40|5.06|4.26|5.08|4.28|5.08|4.28|5.04|4.24|0
1631211830000|2021-09-09 18:23:50|5.06|4.26|5.06|4.26|5.08|4.28|5.06|4.26|0
1631211840000|2021-09-09 18:24:00|5.08|4.28|5.04|4.24|5.08|4.28|5.04|4.24|0
1631211850000|2021-09-09 18:24:10|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631211860000|2021-09-09 18:24:20|5.09|4.29|5.11|4.31|5.14|4.34|5.09|4.29|0
1631211870000|2021-09-09 18:24:30|5.12|4.32|5.11|4.31|5.12|4.32|5.09|4.29|0
1631211880000|2021-09-09 18:24:40|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1631211890000|2021-09-09 18:24:50|5.09|4.29|5.06|4.26|5.09|4.29|5.06|4.26|0
1631211900000|2021-09-09 18:25:00|5.01|4.21|5.01|4.21|5.03|4.23|5.01|4.21|0
1631211910000|2021-09-09 18:25:10|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631211920000|2021-09-09 18:25:20|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631211930000|2021-09-09 18:25:30|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631211940000|2021-09-09 18:25:40|4.97|4.17|4.97|4.17|4.97|4.17|4.97|4.17|0
1631211950000|2021-09-09 18:25:50|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631211960000|2021-09-09 18:26:00|4.95|4.15|4.92|4.12|4.95|4.15|4.92|4.12|0
1631211970000|2021-09-09 18:26:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631211980000|2021-09-09 18:26:20|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631211990000|2021-09-09 18:26:30|4.92|4.12|4.9|4.1|4.92|4.12|4.9|4.1|0
1631212000000|2021-09-09 18:26:40|4.92|4.12|4.92|4.12|4.92|4.12|4.9|4.1|0
1631212010000|2021-09-09 18:26:50|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631212020000|2021-09-09 18:27:00|4.9|4.1|4.93|4.13|4.93|4.13|4.9|4.1|0
1631212030000|2021-09-09 18:27:10|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631212040000|2021-09-09 18:27:20|4.98|4.18|4.98|4.18|4.98|4.18|4.96|4.16|0
1631212050000|2021-09-09 18:27:30|4.96|4.16|4.96|4.16|4.96|4.16|4.95|4.15|0
1631212060000|2021-09-09 18:27:40|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631212070000|2021-09-09 18:27:50|4.93|4.13|4.93|4.13|4.93|4.13|4.92|4.12|0
1631212080000|2021-09-09 18:28:00|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631212090000|2021-09-09 18:28:10|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631212100000|2021-09-09 18:28:20|4.98|4.18|4.99|4.19|4.99|4.19|4.96|4.16|0
1631212110000|2021-09-09 18:28:30|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631212120000|2021-09-09 18:28:40|4.99|4.19|4.99|4.19|4.99|4.19|4.98|4.18|0
1631212150000|2021-09-09 18:29:10|5.02|4.22|4.99|4.19|5.02|4.22|4.99|4.19|0
1631212160000|2021-09-09 18:29:20|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631212170000|2021-09-09 18:29:30|5.04|4.24|5.01|4.21|5.04|4.24|5.01|4.21|0
1631212190000|2021-09-09 18:29:50|5.02|4.22|5.02|4.22|5.04|4.24|5.02|4.22|0
1631212200000|2021-09-09 18:30:00|5.04|4.24|5.01|4.21|5.04|4.24|5.01|4.21|0
1631212210000|2021-09-09 18:30:10|5.02|4.22|5.05|4.25|5.05|4.25|5.02|4.22|0
1631212220000|2021-09-09 18:30:20|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631212230000|2021-09-09 18:30:30|5.04|4.24|5.04|4.24|5.05|4.25|5.04|4.24|0
1631212240000|2021-09-09 18:30:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631212250000|2021-09-09 18:30:50|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1631212260000|2021-09-09 18:31:00|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631212270000|2021-09-09 18:31:10|5.05|4.25|5.09|4.29|5.09|4.29|5.05|4.25|0
1631212280000|2021-09-09 18:31:20|5.07|4.27|5.08|4.28|5.09|4.29|5.07|4.27|0
1631212300000|2021-09-09 18:31:40|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631212310000|2021-09-09 18:31:50|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631212320000|2021-09-09 18:32:00|5.08|4.28|5.12|4.32|5.12|4.32|5.08|4.28|0
1631212330000|2021-09-09 18:32:10|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631212340000|2021-09-09 18:32:20|5.12|4.32|5.15|4.35|5.15|4.35|5.1|4.3|0
1631212350000|2021-09-09 18:32:30|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631212360000|2021-09-09 18:32:40|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631212370000|2021-09-09 18:32:50|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631212380000|2021-09-09 18:33:00|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631212390000|2021-09-09 18:33:10|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631212400000|2021-09-09 18:33:20|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631212410000|2021-09-09 18:33:30|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631212420000|2021-09-09 18:33:40|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631212430000|2021-09-09 18:33:50|5.07|4.27|5.1|4.3|5.1|4.3|5.05|4.25|0
1631212440000|2021-09-09 18:34:00|5.07|4.27|5.05|4.25|5.07|4.27|5.05|4.25|0
1631212450000|2021-09-09 18:34:10|5.08|4.28|5.11|4.31|5.11|4.31|5.08|4.28|0
1631212460000|2021-09-09 18:34:20|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1631212470000|2021-09-09 18:34:30|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631212480000|2021-09-09 18:34:40|5.12|4.32|5.13|4.33|5.13|4.33|5.11|4.31|0
1631212490000|2021-09-09 18:34:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631212500000|2021-09-09 18:35:00|5.08|4.28|5.11|4.31|5.11|4.31|5.08|4.28|0
1631212510000|2021-09-09 18:35:10|5.1|4.3|5.08|4.28|5.1|4.3|5.07|4.27|0
1631212520000|2021-09-09 18:35:20|5.05|4.25|5.05|4.25|5.05|4.25|5.03|4.23|0
1631212530000|2021-09-09 18:35:30|5.07|4.27|5.08|4.28|5.08|4.28|5.07|4.27|0
1631212540000|2021-09-09 18:35:40|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631212550000|2021-09-09 18:35:50|5.11|4.31|5.11|4.31|5.13|4.33|5.11|4.31|0
1631212560000|2021-09-09 18:36:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631212570000|2021-09-09 18:36:10|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631212580000|2021-09-09 18:36:20|5.11|4.31|5.13|4.33|5.14|4.34|5.11|4.31|0
1631212590000|2021-09-09 18:36:30|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631212600000|2021-09-09 18:36:40|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631212610000|2021-09-09 18:36:50|5.13|4.33|5.11|4.31|5.13|4.33|5.1|4.3|0
1631212620000|2021-09-09 18:37:00|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631212630000|2021-09-09 18:37:10|5.13|4.33|5.16|4.36|5.16|4.36|5.13|4.33|0
1631212640000|2021-09-09 18:37:20|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631212650000|2021-09-09 18:37:30|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631212660000|2021-09-09 18:37:40|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631212670000|2021-09-09 18:37:50|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631212680000|2021-09-09 18:38:00|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631212690000|2021-09-09 18:38:10|5.19|4.39|5.19|4.39|5.21|4.41|5.19|4.39|0
1631212700000|2021-09-09 18:38:20|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631212710000|2021-09-09 18:38:30|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631212720000|2021-09-09 18:38:40|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631212730000|2021-09-09 18:38:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631212750000|2021-09-09 18:39:10|5.24|4.44|5.19|4.39|5.24|4.44|5.19|4.39|0
1631212780000|2021-09-09 18:39:40|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631212790000|2021-09-09 18:39:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631212800000|2021-09-09 18:40:00|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631212810000|2021-09-09 18:40:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631212820000|2021-09-09 18:40:20|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631212830000|2021-09-09 18:40:30|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631212840000|2021-09-09 18:40:40|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631212850000|2021-09-09 18:40:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631212860000|2021-09-09 18:41:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1631212870000|2021-09-09 18:41:10|5.29|4.49|5.29|4.49|5.29|4.49|5.27|4.47|0
1631212880000|2021-09-09 18:41:20|5.3|4.5|5.29|4.49|5.3|4.5|5.29|4.49|0
1631212890000|2021-09-09 18:41:30|5.28|4.48|5.27|4.47|5.28|4.48|5.27|4.47|0
1631212900000|2021-09-09 18:41:40|5.25|4.45|5.22|4.42|5.25|4.45|5.22|4.42|0
1631212910000|2021-09-09 18:41:50|5.19|4.39|5.24|4.44|5.24|4.44|5.19|4.39|0
1631212920000|2021-09-09 18:42:00|5.22|4.42|5.25|4.45|5.28|4.48|5.22|4.42|0
1631212930000|2021-09-09 18:42:10|5.27|4.47|5.27|4.47|5.28|4.48|5.27|4.47|0
1631212940000|2021-09-09 18:42:20|5.28|4.48|5.3|4.5|5.3|4.5|5.28|4.48|0
1631212950000|2021-09-09 18:42:30|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631212960000|2021-09-09 18:42:40|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631212970000|2021-09-09 18:42:50|5.23|4.43|5.2|4.4|5.23|4.43|5.2|4.4|0
1631212980000|2021-09-09 18:43:00|5.14|4.34|5.15|4.35|5.17|4.37|5.14|4.34|0
1631212990000|2021-09-09 18:43:10|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631213000000|2021-09-09 18:43:20|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631213010000|2021-09-09 18:43:30|5.14|4.34|5.15|4.35|5.15|4.35|5.14|4.34|0
1631213020000|2021-09-09 18:43:40|5.19|4.39|5.2|4.4|5.22|4.42|5.19|4.39|0
1631213030000|2021-09-09 18:43:50|5.19|4.39|5.2|4.4|5.2|4.4|5.19|4.39|0
1631213040000|2021-09-09 18:44:00|5.23|4.43|5.27|4.47|5.27|4.47|5.23|4.43|0
1631213070000|2021-09-09 18:44:30|5.25|4.45|5.23|4.43|5.25|4.45|5.23|4.43|0
1631213080000|2021-09-09 18:44:40|5.22|4.42|5.18|4.38|5.22|4.42|5.18|4.38|0
1631213090000|2021-09-09 18:44:50|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1631213100000|2021-09-09 18:45:00|5.18|4.38|5.14|4.34|5.18|4.38|5.14|4.34|0
1631213110000|2021-09-09 18:45:10|5.15|4.35|5.2|4.4|5.2|4.4|5.15|4.35|0
1631213120000|2021-09-09 18:45:20|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631213130000|2021-09-09 18:45:30|5.14|4.34|5.1|4.3|5.14|4.34|5.1|4.3|0
1631213140000|2021-09-09 18:45:40|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631213150000|2021-09-09 18:45:50|5.1|4.3|5.09|4.29|5.1|4.3|5.09|4.29|0
1631213160000|2021-09-09 18:46:00|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631213170000|2021-09-09 18:46:10|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1631213180000|2021-09-09 18:46:20|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1631213190000|2021-09-09 18:46:30|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631213200000|2021-09-09 18:46:40|5.02|4.22|5.02|4.22|5.04|4.24|5.02|4.22|0
1631213210000|2021-09-09 18:46:50|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631213220000|2021-09-09 18:47:00|4.99|4.19|4.99|4.19|5.01|4.21|4.98|4.18|0
1631213230000|2021-09-09 18:47:10|4.98|4.18|5.01|4.21|5.01|4.21|4.98|4.18|0
1631213240000|2021-09-09 18:47:20|4.99|4.19|4.99|4.19|5|4.2|4.99|4.19|0
1631213250000|2021-09-09 18:47:30|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631213260000|2021-09-09 18:47:40|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631213270000|2021-09-09 18:47:50|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631213290000|2021-09-09 18:48:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631213300000|2021-09-09 18:48:20|4.94|4.14|4.96|4.16|4.96|4.16|4.94|4.14|0
1631213310000|2021-09-09 18:48:30|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1631213320000|2021-09-09 18:48:40|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631213330000|2021-09-09 18:48:50|4.9|4.1|4.9|4.1|4.91|4.11|4.9|4.1|0
1631213340000|2021-09-09 18:49:00|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1631213350000|2021-09-09 18:49:10|4.88|4.08|4.88|4.08|4.88|4.08|4.87|4.07|0
1631213360000|2021-09-09 18:49:20|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1631213370000|2021-09-09 18:49:30|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631213390000|2021-09-09 18:49:50|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1631213400000|2021-09-09 18:50:00|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631213410000|2021-09-09 18:50:10|4.82|4.02|4.84|4.04|4.84|4.04|4.82|4.02|0
1631213420000|2021-09-09 18:50:20|4.82|4.02|4.84|4.04|4.84|4.04|4.82|4.02|0
1631213430000|2021-09-09 18:50:30|4.82|4.02|4.81|4.01|4.82|4.02|4.81|4.01|0
1631213440000|2021-09-09 18:50:40|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631213450000|2021-09-09 18:50:50|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631213460000|2021-09-09 18:51:00|4.84|4.04|4.85|4.05|4.85|4.05|4.82|4.02|0
1631213470000|2021-09-09 18:51:10|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631213480000|2021-09-09 18:51:20|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631213490000|2021-09-09 18:51:30|4.83|4.03|4.82|4.02|4.83|4.03|4.82|4.02|0
1631213500000|2021-09-09 18:51:40|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631213510000|2021-09-09 18:51:50|4.82|4.02|4.8|4|4.82|4.02|4.8|4|0
1631213520000|2021-09-09 18:52:00|4.79|3.99|4.8|4|4.8|4|4.77|3.97|0
1631213530000|2021-09-09 18:52:10|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631213540000|2021-09-09 18:52:20|4.8|4|4.8|4|4.8|4|4.79|3.99|0
1631213550000|2021-09-09 18:52:30|4.82|4.02|4.77|3.97|4.82|4.02|4.77|3.97|0
1631213560000|2021-09-09 18:52:40|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631213570000|2021-09-09 18:52:50|4.79|3.99|4.74|3.94|4.79|3.99|4.74|3.94|0
1631213580000|2021-09-09 18:53:00|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631213590000|2021-09-09 18:53:10|4.8|4|4.85|4.05|4.85|4.05|4.8|4|0
1631213600000|2021-09-09 18:53:20|4.83|4.03|4.8|4|4.83|4.03|4.8|4|0
1631213620000|2021-09-09 18:53:40|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1631213630000|2021-09-09 18:53:50|4.85|4.05|4.88|4.08|4.88|4.08|4.85|4.05|0
1631213640000|2021-09-09 18:54:00|4.86|4.06|4.85|4.05|4.86|4.06|4.85|4.05|0
1631213650000|2021-09-09 18:54:10|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631213660000|2021-09-09 18:54:20|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631213670000|2021-09-09 18:54:30|4.83|4.03|4.82|4.02|4.83|4.03|4.82|4.02|0
1631213680000|2021-09-09 18:54:40|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631213690000|2021-09-09 18:54:50|4.8|4|4.77|3.97|4.8|4|4.77|3.97|0
1631213700000|2021-09-09 18:55:00|4.76|3.96|4.76|3.96|4.77|3.97|4.76|3.96|0
1631213710000|2021-09-09 18:55:10|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631213720000|2021-09-09 18:55:20|4.8|4|4.8|4|4.8|4|4.8|4|0
1631213730000|2021-09-09 18:55:30|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631213740000|2021-09-09 18:55:40|4.83|4.03|4.8|4|4.83|4.03|4.8|4|0
1631213750000|2021-09-09 18:55:50|4.79|3.99|4.8|4|4.8|4|4.79|3.99|0
1631213760000|2021-09-09 18:56:00|4.79|3.99|4.8|4|4.8|4|4.77|3.97|0
1631213770000|2021-09-09 18:56:10|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631213780000|2021-09-09 18:56:20|4.8|4|4.79|3.99|4.8|4|4.79|3.99|0
1631213790000|2021-09-09 18:56:30|4.77|3.97|4.77|3.97|4.77|3.97|4.76|3.96|0
1631213800000|2021-09-09 18:56:40|4.76|3.96|4.76|3.96|4.76|3.96|4.74|3.94|0
1631213810000|2021-09-09 18:56:50|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631213820000|2021-09-09 18:57:00|4.74|3.94|4.73|3.93|4.74|3.94|4.71|3.91|0
1631213830000|2021-09-09 18:57:10|4.74|3.94|4.74|3.94|4.74|3.94|4.73|3.93|0
1631213840000|2021-09-09 18:57:20|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631213850000|2021-09-09 18:57:30|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631213860000|2021-09-09 18:57:40|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631213870000|2021-09-09 18:57:50|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631213880000|2021-09-09 18:58:00|4.75|3.95|4.72|3.92|4.75|3.95|4.72|3.92|0
1631213890000|2021-09-09 18:58:10|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631213900000|2021-09-09 18:58:20|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631213910000|2021-09-09 18:58:30|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631213920000|2021-09-09 18:58:40|4.71|3.91|4.71|3.91|4.72|3.92|4.71|3.91|0
1631213930000|2021-09-09 18:58:50|4.7|3.9|4.71|3.91|4.71|3.91|4.7|3.9|0
1631213940000|2021-09-09 18:59:00|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631213950000|2021-09-09 18:59:10|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631213960000|2021-09-09 18:59:20|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631213970000|2021-09-09 18:59:30|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631213980000|2021-09-09 18:59:40|4.68|3.88|4.72|3.92|4.72|3.92|4.68|3.88|0
1631213990000|2021-09-09 18:59:50|4.74|3.94|4.75|3.95|4.75|3.95|4.74|3.94|0
1631214000000|2021-09-09 19:00:00|4.74|3.94|4.72|3.92|4.74|3.94|4.71|3.91|0
1631214010000|2021-09-09 19:00:10|4.71|3.91|4.69|3.89|4.71|3.91|4.68|3.88|0
1631214020000|2021-09-09 19:00:20|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631214030000|2021-09-09 19:00:30|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631214040000|2021-09-09 19:00:40|4.68|3.88|4.65|3.85|4.69|3.89|4.65|3.85|0
1631214050000|2021-09-09 19:00:50|4.66|3.86|4.66|3.86|4.66|3.86|4.66|3.86|0
1631214060000|2021-09-09 19:01:00|4.68|3.88|4.69|3.89|4.69|3.89|4.66|3.86|0
1631214070000|2021-09-09 19:01:10|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631214080000|2021-09-09 19:01:20|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1631214090000|2021-09-09 19:01:30|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631214100000|2021-09-09 19:01:40|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631214110000|2021-09-09 19:01:50|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631214120000|2021-09-09 19:02:00|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631214130000|2021-09-09 19:02:10|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631214150000|2021-09-09 19:02:30|4.69|3.89|4.72|3.92|4.72|3.92|4.69|3.89|0
1631214160000|2021-09-09 19:02:40|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631214180000|2021-09-09 19:03:00|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631214200000|2021-09-09 19:03:20|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631214230000|2021-09-09 19:03:50|4.7|3.9|4.73|3.93|4.73|3.93|4.7|3.9|0
1631214250000|2021-09-09 19:04:10|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631214260000|2021-09-09 19:04:20|4.74|3.94|4.74|3.94|4.74|3.94|4.74|3.94|0
1631214270000|2021-09-09 19:04:30|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631214290000|2021-09-09 19:04:50|4.76|3.96|4.75|3.95|4.76|3.96|4.73|3.93|0
1631214300000|2021-09-09 19:05:00|4.76|3.96|4.75|3.95|4.76|3.96|4.73|3.93|0
1631214310000|2021-09-09 19:05:10|4.73|3.93|4.73|3.93|4.75|3.95|4.73|3.93|0
1631214330000|2021-09-09 19:05:30|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631214340000|2021-09-09 19:05:40|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631214350000|2021-09-09 19:05:50|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631214360000|2021-09-09 19:06:00|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631214370000|2021-09-09 19:06:10|4.7|3.9|4.72|3.92|4.72|3.92|4.69|3.89|0
1631214380000|2021-09-09 19:06:20|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631214390000|2021-09-09 19:06:30|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631214430000|2021-09-09 19:07:10|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631214440000|2021-09-09 19:07:20|4.7|3.9|4.7|3.9|4.72|3.92|4.7|3.9|0
1631214450000|2021-09-09 19:07:30|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631214460000|2021-09-09 19:07:40|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631214470000|2021-09-09 19:07:50|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631214480000|2021-09-09 19:08:00|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631214490000|2021-09-09 19:08:10|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631214500000|2021-09-09 19:08:20|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631214510000|2021-09-09 19:08:30|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631214540000|2021-09-09 19:09:00|4.73|3.93|4.76|3.96|4.76|3.96|4.73|3.93|0
1631214550000|2021-09-09 19:09:10|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631214560000|2021-09-09 19:09:20|4.79|3.99|4.8|4|4.8|4|4.79|3.99|0
1631214570000|2021-09-09 19:09:30|4.82|4.02|4.85|4.05|4.85|4.05|4.82|4.02|0
1631214590000|2021-09-09 19:09:50|4.86|4.06|4.88|4.08|4.89|4.09|4.86|4.06|0
1631214600000|2021-09-09 19:10:00|4.86|4.06|4.83|4.03|4.86|4.06|4.83|4.03|0
1631214610000|2021-09-09 19:10:10|4.82|4.02|4.79|3.99|4.82|4.02|4.79|3.99|0
1631214620000|2021-09-09 19:10:20|4.77|3.97|4.74|3.94|4.8|4|4.74|3.94|0
1631214630000|2021-09-09 19:10:30|4.76|3.96|4.73|3.93|4.76|3.96|4.73|3.93|0
1631214640000|2021-09-09 19:10:40|4.71|3.91|4.71|3.91|4.71|3.91|4.7|3.9|0
1631214650000|2021-09-09 19:10:50|4.7|3.9|4.7|3.9|4.71|3.91|4.7|3.9|0
1631214660000|2021-09-09 19:11:00|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631214670000|2021-09-09 19:11:10|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631214680000|2021-09-09 19:11:20|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631214690000|2021-09-09 19:11:30|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631214700000|2021-09-09 19:11:40|4.76|3.96|4.76|3.96|4.76|3.96|4.74|3.94|0
1631214710000|2021-09-09 19:11:50|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631214720000|2021-09-09 19:12:00|4.77|3.97|4.76|3.96|4.77|3.97|4.76|3.96|0
1631214730000|2021-09-09 19:12:10|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631214740000|2021-09-09 19:12:20|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631214750000|2021-09-09 19:12:30|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631214760000|2021-09-09 19:12:40|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1631214770000|2021-09-09 19:12:50|4.85|4.05|4.86|4.06|4.86|4.06|4.85|4.05|0
1631214780000|2021-09-09 19:13:00|4.88|4.08|4.86|4.06|4.89|4.09|4.86|4.06|0
1631214790000|2021-09-09 19:13:10|4.88|4.08|4.88|4.08|4.89|4.09|4.88|4.08|0
1631214800000|2021-09-09 19:13:20|4.89|4.09|4.91|4.11|4.91|4.11|4.89|4.09|0
1631214810000|2021-09-09 19:13:30|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631214820000|2021-09-09 19:13:40|4.92|4.12|4.91|4.11|4.92|4.12|4.91|4.11|0
1631214830000|2021-09-09 19:13:50|4.89|4.09|4.89|4.09|4.89|4.09|4.88|4.08|0
1631214840000|2021-09-09 19:14:00|4.91|4.11|4.89|4.09|4.91|4.11|4.89|4.09|0
1631214850000|2021-09-09 19:14:10|4.88|4.08|4.89|4.09|4.91|4.11|4.88|4.08|0
1631214860000|2021-09-09 19:14:20|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631214870000|2021-09-09 19:14:30|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631214880000|2021-09-09 19:14:40|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631214890000|2021-09-09 19:14:50|4.94|4.14|4.94|4.14|4.94|4.14|4.92|4.12|0
1631214900000|2021-09-09 19:15:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631214910000|2021-09-09 19:15:10|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631214920000|2021-09-09 19:15:20|4.92|4.12|4.9|4.1|4.92|4.12|4.9|4.1|0
1631214930000|2021-09-09 19:15:30|4.89|4.09|4.95|4.15|4.95|4.15|4.89|4.09|0
1631214940000|2021-09-09 19:15:40|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631214950000|2021-09-09 19:15:50|4.97|4.17|4.97|4.17|4.98|4.18|4.97|4.17|0
1631214960000|2021-09-09 19:16:00|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631214970000|2021-09-09 19:16:10|4.95|4.15|4.95|4.15|4.97|4.17|4.95|4.15|0
1631214980000|2021-09-09 19:16:20|4.97|4.17|4.95|4.15|4.97|4.17|4.95|4.15|0
1631215000000|2021-09-09 19:16:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631215010000|2021-09-09 19:16:50|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631215020000|2021-09-09 19:17:00|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631215030000|2021-09-09 19:17:10|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631215040000|2021-09-09 19:17:20|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631215050000|2021-09-09 19:17:30|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631215060000|2021-09-09 19:17:40|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631215070000|2021-09-09 19:17:50|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631215080000|2021-09-09 19:18:00|4.89|4.09|4.89|4.09|4.89|4.09|4.89|4.09|0
1631215090000|2021-09-09 19:18:10|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631215100000|2021-09-09 19:18:20|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631215110000|2021-09-09 19:18:30|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631215120000|2021-09-09 19:18:40|4.89|4.09|4.9|4.1|4.9|4.1|4.89|4.09|0
1631215130000|2021-09-09 19:18:50|4.93|4.13|4.98|4.18|4.98|4.18|4.93|4.13|0
1631215140000|2021-09-09 19:19:00|4.96|4.16|4.96|4.16|4.98|4.18|4.96|4.16|0
1631215150000|2021-09-09 19:19:10|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631215170000|2021-09-09 19:19:30|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631215190000|2021-09-09 19:19:50|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1631215200000|2021-09-09 19:20:00|5.01|4.21|5.01|4.21|5.01|4.21|5.01|4.21|0
1631215210000|2021-09-09 19:20:10|4.99|4.19|4.96|4.16|4.99|4.19|4.96|4.16|0
1631215220000|2021-09-09 19:20:20|4.95|4.15|4.92|4.12|4.95|4.15|4.92|4.12|0
1631215230000|2021-09-09 19:20:30|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631215240000|2021-09-09 19:20:40|4.92|4.12|4.88|4.08|4.92|4.12|4.88|4.08|0
1631215250000|2021-09-09 19:20:50|4.9|4.1|4.9|4.1|4.9|4.1|4.88|4.08|0
1631215260000|2021-09-09 19:21:00|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631215270000|2021-09-09 19:21:10|4.91|4.11|4.95|4.15|4.95|4.15|4.91|4.11|0
1631215280000|2021-09-09 19:21:20|4.96|4.16|4.95|4.15|4.96|4.16|4.95|4.15|0
1631215290000|2021-09-09 19:21:30|4.93|4.13|4.91|4.11|4.93|4.13|4.91|4.11|0
1631215300000|2021-09-09 19:21:40|4.93|4.13|4.91|4.11|4.93|4.13|4.91|4.11|0
1631215310000|2021-09-09 19:21:50|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1631215320000|2021-09-09 19:22:00|4.94|4.14|4.94|4.14|4.96|4.16|4.94|4.14|0
1631215330000|2021-09-09 19:22:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631215340000|2021-09-09 19:22:20|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631215350000|2021-09-09 19:22:30|4.9|4.1|4.91|4.11|4.91|4.11|4.9|4.1|0
1631215360000|2021-09-09 19:22:40|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631215370000|2021-09-09 19:22:50|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631215390000|2021-09-09 19:23:10|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1631215400000|2021-09-09 19:23:20|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1631215410000|2021-09-09 19:23:30|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631215430000|2021-09-09 19:23:50|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631215440000|2021-09-09 19:24:00|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631215460000|2021-09-09 19:24:20|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1631215470000|2021-09-09 19:24:30|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631215480000|2021-09-09 19:24:40|4.88|4.08|4.84|4.04|4.88|4.08|4.84|4.04|0
1631215490000|2021-09-09 19:24:50|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631215500000|2021-09-09 19:25:00|4.85|4.05|4.88|4.08|4.88|4.08|4.85|4.05|0
1631215510000|2021-09-09 19:25:10|4.9|4.1|4.9|4.1|4.91|4.11|4.9|4.1|0
1631215520000|2021-09-09 19:25:20|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631215530000|2021-09-09 19:25:30|4.86|4.06|4.88|4.08|4.88|4.08|4.86|4.06|0
1631215540000|2021-09-09 19:25:40|4.83|4.03|4.86|4.06|4.86|4.06|4.83|4.03|0
1631215550000|2021-09-09 19:25:50|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631215560000|2021-09-09 19:26:00|4.83|4.03|4.83|4.03|4.85|4.05|4.83|4.03|0
1631215570000|2021-09-09 19:26:10|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631215580000|2021-09-09 19:26:20|4.86|4.06|4.88|4.08|4.88|4.08|4.86|4.06|0
1631215590000|2021-09-09 19:26:30|4.89|4.09|4.88|4.08|4.89|4.09|4.88|4.08|0
1631215600000|2021-09-09 19:26:40|4.86|4.06|4.85|4.05|4.86|4.06|4.85|4.05|0
1631215610000|2021-09-09 19:26:50|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631215620000|2021-09-09 19:27:00|4.86|4.06|4.82|4.02|4.86|4.06|4.82|4.02|0
1631215630000|2021-09-09 19:27:10|4.8|4|4.82|4.02|4.82|4.02|4.8|4|0
1631215640000|2021-09-09 19:27:20|4.83|4.03|4.83|4.03|4.83|4.03|4.82|4.02|0
1631215650000|2021-09-09 19:27:30|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631215670000|2021-09-09 19:27:50|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631215680000|2021-09-09 19:28:00|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631215690000|2021-09-09 19:28:10|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631215700000|2021-09-09 19:28:20|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631215730000|2021-09-09 19:28:50|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631215740000|2021-09-09 19:29:00|4.8|4|4.8|4|4.8|4|4.8|4|0
1631215750000|2021-09-09 19:29:10|4.82|4.02|4.82|4.02|4.83|4.03|4.82|4.02|0
1631215760000|2021-09-09 19:29:20|4.8|4|4.8|4|4.8|4|4.8|4|0
1631215780000|2021-09-09 19:29:40|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631215790000|2021-09-09 19:29:50|4.83|4.03|4.91|4.11|4.91|4.11|4.83|4.03|0
1631215800000|2021-09-09 19:30:00|4.92|4.12|5|4.2|5|4.2|4.92|4.12|0
1631215810000|2021-09-09 19:30:10|4.98|4.18|4.94|4.14|5|4.2|4.94|4.14|0
1631215820000|2021-09-09 19:30:20|4.95|4.15|4.95|4.15|4.95|4.15|4.95|4.15|0
1631215830000|2021-09-09 19:30:30|4.97|4.17|5|4.2|5|4.2|4.97|4.17|0
1631215840000|2021-09-09 19:30:40|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631215850000|2021-09-09 19:30:50|4.98|4.18|5|4.2|5|4.2|4.98|4.18|0
1631215860000|2021-09-09 19:31:00|5.01|4.21|5.01|4.21|5.01|4.21|5|4.2|0
1631215870000|2021-09-09 19:31:10|5.03|4.23|5|4.2|5.03|4.23|5|4.2|0
1631215890000|2021-09-09 19:31:30|4.98|4.18|4.97|4.17|4.98|4.18|4.97|4.17|0
1631215900000|2021-09-09 19:31:40|4.95|4.15|4.94|4.14|4.97|4.17|4.94|4.14|0
1631215910000|2021-09-09 19:31:50|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631215920000|2021-09-09 19:32:00|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631215930000|2021-09-09 19:32:10|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631215940000|2021-09-09 19:32:20|4.84|4.04|4.84|4.04|4.86|4.06|4.84|4.04|0
1631215950000|2021-09-09 19:32:30|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631215960000|2021-09-09 19:32:40|4.83|4.03|4.83|4.03|4.83|4.03|4.81|4.01|0
1631215970000|2021-09-09 19:32:50|4.84|4.04|4.83|4.03|4.84|4.04|4.83|4.03|0
1631215980000|2021-09-09 19:33:00|4.8|4|4.8|4|4.81|4.01|4.8|4|0
1631215990000|2021-09-09 19:33:10|4.81|4.01|4.78|3.98|4.81|4.01|4.78|3.98|0
1631216000000|2021-09-09 19:33:20|4.8|4|4.8|4|4.8|4|4.78|3.98|0
1631216010000|2021-09-09 19:33:30|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631216020000|2021-09-09 19:33:40|4.77|3.97|4.8|4|4.8|4|4.77|3.97|0
1631216030000|2021-09-09 19:33:50|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1631216040000|2021-09-09 19:34:00|4.78|3.98|4.8|4|4.8|4|4.78|3.98|0
1631216050000|2021-09-09 19:34:10|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631216060000|2021-09-09 19:34:20|4.8|4|4.78|3.98|4.8|4|4.78|3.98|0
1631216070000|2021-09-09 19:34:30|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1631216080000|2021-09-09 19:34:40|4.84|4.04|4.89|4.09|4.89|4.09|4.84|4.04|0
1631216090000|2021-09-09 19:34:50|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1631216100000|2021-09-09 19:35:00|4.95|4.15|4.93|4.13|4.95|4.15|4.93|4.13|0
1631216110000|2021-09-09 19:35:10|4.95|4.15|4.96|4.16|4.96|4.16|4.95|4.15|0
1631216120000|2021-09-09 19:35:20|4.98|4.18|5.01|4.21|5.01|4.21|4.98|4.18|0
1631216130000|2021-09-09 19:35:30|4.99|4.19|4.99|4.19|4.99|4.19|4.98|4.18|0
1631216140000|2021-09-09 19:35:40|4.98|4.18|4.93|4.13|4.98|4.18|4.93|4.13|0
1631216150000|2021-09-09 19:35:50|4.9|4.1|4.89|4.09|4.93|4.13|4.89|4.09|0
1631216160000|2021-09-09 19:36:00|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631216170000|2021-09-09 19:36:10|4.86|4.06|4.84|4.04|4.86|4.06|4.84|4.04|0
1631216180000|2021-09-09 19:36:20|4.82|4.02|4.81|4.01|4.82|4.02|4.79|3.99|0
1631216190000|2021-09-09 19:36:30|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631216200000|2021-09-09 19:36:40|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631216210000|2021-09-09 19:36:50|4.78|3.98|4.78|3.98|4.79|3.99|4.78|3.98|0
1631216220000|2021-09-09 19:37:00|4.79|3.99|4.76|3.96|4.79|3.99|4.76|3.96|0
1631216230000|2021-09-09 19:37:10|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631216240000|2021-09-09 19:37:20|4.75|3.95|4.76|3.96|4.76|3.96|4.75|3.95|0
1631216250000|2021-09-09 19:37:30|4.79|3.99|4.76|3.96|4.79|3.99|4.75|3.95|0
1631216260000|2021-09-09 19:37:40|4.75|3.95|4.76|3.96|4.76|3.96|4.75|3.95|0
1631216270000|2021-09-09 19:37:50|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631216280000|2021-09-09 19:38:00|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631216290000|2021-09-09 19:38:10|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631216300000|2021-09-09 19:38:20|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631216310000|2021-09-09 19:38:30|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631216320000|2021-09-09 19:38:40|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631216330000|2021-09-09 19:38:50|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631216340000|2021-09-09 19:39:00|4.67|3.87|4.72|3.92|4.72|3.92|4.67|3.87|0
1631216350000|2021-09-09 19:39:10|4.7|3.9|4.69|3.89|4.7|3.9|4.69|3.89|0
1631216360000|2021-09-09 19:39:20|4.7|3.9|4.7|3.9|4.72|3.92|4.69|3.89|0
1631216370000|2021-09-09 19:39:30|4.69|3.89|4.69|3.89|4.7|3.9|4.69|3.89|0
1631216380000|2021-09-09 19:39:40|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631216390000|2021-09-09 19:39:50|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631216400000|2021-09-09 19:40:00|4.75|3.95|4.75|3.95|4.76|3.96|4.73|3.93|0
1631216410000|2021-09-09 19:40:10|4.76|3.96|4.78|3.98|4.79|3.99|4.76|3.96|0
1631216420000|2021-09-09 19:40:20|4.75|3.95|4.76|3.96|4.76|3.96|4.75|3.95|0
1631216430000|2021-09-09 19:40:30|4.75|3.95|4.75|3.95|4.75|3.95|4.75|3.95|0
1631216440000|2021-09-09 19:40:40|4.76|3.96|4.78|3.98|4.78|3.98|4.75|3.95|0
1631216460000|2021-09-09 19:41:00|4.73|3.93|4.73|3.93|4.73|3.93|4.72|3.92|0
1631216470000|2021-09-09 19:41:10|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1631216480000|2021-09-09 19:41:20|4.72|3.92|4.7|3.9|4.72|3.92|4.69|3.89|0
1631216490000|2021-09-09 19:41:30|4.69|3.89|4.7|3.9|4.7|3.9|4.69|3.89|0
1631216500000|2021-09-09 19:41:40|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631216510000|2021-09-09 19:41:50|4.64|3.84|4.66|3.86|4.66|3.86|4.64|3.84|0
1631216520000|2021-09-09 19:42:00|4.64|3.84|4.6|3.8|4.64|3.84|4.6|3.8|0
1631216530000|2021-09-09 19:42:10|4.58|3.78|4.63|3.83|4.63|3.83|4.57|3.77|0
1631216540000|2021-09-09 19:42:20|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631216550000|2021-09-09 19:42:30|4.63|3.83|4.6|3.8|4.64|3.84|4.6|3.8|0
1631216560000|2021-09-09 19:42:40|4.57|3.77|4.57|3.77|4.58|3.78|4.55|3.75|0
1631216570000|2021-09-09 19:42:50|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631216580000|2021-09-09 19:43:00|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631216590000|2021-09-09 19:43:10|4.55|3.75|4.55|3.75|4.55|3.75|4.55|3.75|0
1631216600000|2021-09-09 19:43:20|4.57|3.77|4.54|3.74|4.57|3.77|4.54|3.74|0
1631216610000|2021-09-09 19:43:30|4.53|3.73|4.53|3.73|4.54|3.74|4.53|3.73|0
1631216620000|2021-09-09 19:43:40|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631216630000|2021-09-09 19:43:50|4.53|3.73|4.54|3.74|4.54|3.74|4.51|3.71|0
1631216640000|2021-09-09 19:44:00|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631216650000|2021-09-09 19:44:10|4.52|3.72|4.59|3.79|4.59|3.79|4.52|3.72|0
1631216660000|2021-09-09 19:44:20|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631216670000|2021-09-09 19:44:30|4.61|3.81|4.61|3.81|4.61|3.81|4.6|3.8|0
1631216680000|2021-09-09 19:44:40|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631216690000|2021-09-09 19:44:50|4.61|3.81|4.61|3.81|4.62|3.82|4.61|3.81|0
1631216700000|2021-09-09 19:45:00|4.62|3.82|4.64|3.84|4.64|3.84|4.62|3.82|0
1631216710000|2021-09-09 19:45:10|4.62|3.82|4.62|3.82|4.62|3.82|4.61|3.81|0
1631216720000|2021-09-09 19:45:20|4.61|3.81|4.6|3.8|4.61|3.81|4.6|3.8|0
1631216730000|2021-09-09 19:45:30|4.58|3.78|4.62|3.82|4.62|3.82|4.58|3.78|0
1631216740000|2021-09-09 19:45:40|4.64|3.84|4.7|3.9|4.7|3.9|4.64|3.84|0
1631216750000|2021-09-09 19:45:50|4.68|3.88|4.67|3.87|4.68|3.88|4.67|3.87|0
1631216760000|2021-09-09 19:46:00|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1631216780000|2021-09-09 19:46:20|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631216790000|2021-09-09 19:46:30|4.65|3.85|4.7|3.9|4.7|3.9|4.65|3.85|0
1631216800000|2021-09-09 19:46:40|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631216810000|2021-09-09 19:46:50|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631216820000|2021-09-09 19:47:00|4.71|3.91|4.7|3.9|4.71|3.91|4.7|3.9|0
1631216830000|2021-09-09 19:47:10|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631216840000|2021-09-09 19:47:20|4.71|3.91|4.71|3.91|4.71|3.91|4.7|3.9|0
1631216850000|2021-09-09 19:47:30|4.73|3.93|4.74|3.94|4.74|3.94|4.72|3.92|0
1631216860000|2021-09-09 19:47:40|4.72|3.92|4.74|3.94|4.74|3.94|4.72|3.92|0
1631216870000|2021-09-09 19:47:50|4.77|3.97|4.78|3.98|4.8|4|4.77|3.97|0
1631216880000|2021-09-09 19:48:00|4.8|4|4.78|3.98|4.8|4|4.78|3.98|0
1631216890000|2021-09-09 19:48:10|4.8|4|4.8|4|4.8|4|4.8|4|0
1631216900000|2021-09-09 19:48:20|4.81|4.01|4.84|4.04|4.84|4.04|4.81|4.01|0
1631216910000|2021-09-09 19:48:30|4.87|4.07|4.86|4.06|4.87|4.07|4.86|4.06|0
1631216920000|2021-09-09 19:48:40|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631216930000|2021-09-09 19:48:50|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631216940000|2021-09-09 19:49:00|4.87|4.07|4.9|4.1|4.9|4.1|4.87|4.07|0
1631216950000|2021-09-09 19:49:10|4.89|4.09|4.89|4.09|4.9|4.1|4.87|4.07|0
1631216960000|2021-09-09 19:49:20|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631216970000|2021-09-09 19:49:30|4.92|4.12|4.89|4.09|4.92|4.12|4.89|4.09|0
1631216980000|2021-09-09 19:49:40|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1631216990000|2021-09-09 19:49:50|4.93|4.13|4.93|4.13|4.93|4.13|4.9|4.1|0
1631217000000|2021-09-09 19:50:00|4.95|4.15|5|4.2|5|4.2|4.95|4.15|0
1631217010000|2021-09-09 19:50:10|4.98|4.18|4.97|4.17|4.98|4.18|4.93|4.13|0
1631217020000|2021-09-09 19:50:20|4.95|4.15|5.01|4.21|5.01|4.21|4.95|4.15|0
1631217030000|2021-09-09 19:50:30|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631217040000|2021-09-09 19:50:40|5|4.2|5.01|4.21|5.01|4.21|5|4.2|0
1631217050000|2021-09-09 19:50:50|5.03|4.23|5.07|4.27|5.07|4.27|5.03|4.23|0
1631217060000|2021-09-09 19:51:00|5.06|4.26|5.07|4.27|5.09|4.29|5.06|4.26|0
1631217070000|2021-09-09 19:51:10|5.09|4.29|5.11|4.31|5.11|4.31|5.07|4.27|0
1631217080000|2021-09-09 19:51:20|5.09|4.29|5.09|4.29|5.11|4.31|5.09|4.29|0
1631217090000|2021-09-09 19:51:30|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631217100000|2021-09-09 19:51:40|5.12|4.32|5.11|4.31|5.12|4.32|5.09|4.29|0
1631217110000|2021-09-09 19:51:50|5.07|4.27|5.06|4.26|5.07|4.27|5.06|4.26|0
1631217120000|2021-09-09 19:52:00|5.04|4.24|5.04|4.24|5.04|4.24|5.03|4.23|0
1631217130000|2021-09-09 19:52:10|5.06|4.26|5.03|4.23|5.06|4.26|5.03|4.23|0
1631217140000|2021-09-09 19:52:20|5.01|4.21|5.01|4.21|5.01|4.21|4.99|4.19|0
1631217150000|2021-09-09 19:52:30|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631217160000|2021-09-09 19:52:40|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631217170000|2021-09-09 19:52:50|4.96|4.16|5.01|4.21|5.01|4.21|4.96|4.16|0
1631217180000|2021-09-09 19:53:00|5.04|4.24|5.1|4.3|5.1|4.3|5.04|4.24|0
1631217190000|2021-09-09 19:53:10|5.09|4.29|5.09|4.29|5.1|4.3|5.09|4.29|0
1631217200000|2021-09-09 19:53:20|5.07|4.27|5.07|4.27|5.09|4.29|5.07|4.27|0
1631217210000|2021-09-09 19:53:30|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1631217220000|2021-09-09 19:53:40|5.02|4.22|5.02|4.22|5.02|4.22|5.01|4.21|0
1631217230000|2021-09-09 19:53:50|5.04|4.24|5.04|4.24|5.04|4.24|5.01|4.21|0
1631217240000|2021-09-09 19:54:00|4.99|4.19|4.96|4.16|4.99|4.19|4.96|4.16|0
1631217250000|2021-09-09 19:54:10|4.98|4.18|4.98|4.18|4.99|4.19|4.98|4.18|0
1631217260000|2021-09-09 19:54:20|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631217270000|2021-09-09 19:54:30|5.04|4.24|5.09|4.29|5.09|4.29|5.04|4.24|0
1631217280000|2021-09-09 19:54:40|5.1|4.3|5.13|4.33|5.13|4.33|5.1|4.3|0
1631217290000|2021-09-09 19:54:50|5.12|4.32|5.17|4.37|5.18|4.38|5.12|4.32|0
1631217300000|2021-09-09 19:55:00|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1631217310000|2021-09-09 19:55:10|5.17|4.37|5.1|4.3|5.17|4.37|5.1|4.3|0
1631217320000|2021-09-09 19:55:20|5.09|4.29|5.09|4.29|5.09|4.29|5.07|4.27|0
1631217330000|2021-09-09 19:55:30|5.04|4.24|5.05|4.25|5.05|4.25|5.04|4.24|0
1631217340000|2021-09-09 19:55:40|5.09|4.29|5.13|4.33|5.13|4.33|5.07|4.27|0
1631217350000|2021-09-09 19:55:50|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631217360000|2021-09-09 19:56:00|5.17|4.37|5.18|4.38|5.2|4.4|5.17|4.37|0
1631217370000|2021-09-09 19:56:10|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1631217380000|2021-09-09 19:56:20|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631217390000|2021-09-09 19:56:30|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631217400000|2021-09-09 19:56:40|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631217410000|2021-09-09 19:56:50|5.2|4.4|5.15|4.35|5.2|4.4|5.15|4.35|0
1631217420000|2021-09-09 19:57:00|5.13|4.33|5.15|4.35|5.15|4.35|5.12|4.32|0
1631217430000|2021-09-09 19:57:10|5.16|4.36|5.18|4.38|5.2|4.4|5.15|4.35|0
1631217440000|2021-09-09 19:57:20|5.23|4.43|5.23|4.43|5.26|4.46|5.23|4.43|0
1631217450000|2021-09-09 19:57:30|5.21|4.41|5.21|4.41|5.23|4.43|5.21|4.41|0
1631217460000|2021-09-09 19:57:40|5.23|4.43|5.18|4.38|5.23|4.43|5.18|4.38|0
1631217470000|2021-09-09 19:57:50|5.21|4.41|5.21|4.41|5.23|4.43|5.21|4.41|0
1631217480000|2021-09-09 19:58:00|5.23|4.43|5.24|4.44|5.24|4.44|5.23|4.43|0
1631217490000|2021-09-09 19:58:10|5.26|4.46|5.2|4.4|5.26|4.46|5.2|4.4|0
1631217500000|2021-09-09 19:58:20|5.18|4.38|5.24|4.44|5.24|4.44|5.18|4.38|0
1631217510000|2021-09-09 19:58:30|5.23|4.43|5.18|4.38|5.23|4.43|5.18|4.38|0
1631217520000|2021-09-09 19:58:40|5.2|4.4|5.18|4.38|5.2|4.4|5.18|4.38|0
1631217530000|2021-09-09 19:58:50|5.16|4.36|5.16|4.36|5.19|4.39|5.16|4.36|0
1631217540000|2021-09-09 19:59:00|5.24|4.44|5.19|4.39|5.24|4.44|5.19|4.39|0
1631217550000|2021-09-09 19:59:10|5.18|4.38|5.24|4.44|5.24|4.44|5.16|4.36|0
1631217560000|2021-09-09 19:59:20|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1631217570000|2021-09-09 19:59:30|5.26|4.46|5.29|4.49|5.29|4.49|5.26|4.46|0
1631217580000|2021-09-09 19:59:40|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631217590000|2021-09-09 19:59:50|5.31|4.51|5.31|4.51|5.34|4.54|5.31|4.51|0
1631217600000|2021-09-09 20:00:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631217610000|2021-09-09 20:00:10|5.11|4.31|5.16|4.36|5.16|4.36|5.11|4.31|0
1631217620000|2021-09-09 20:00:20|5.15|4.35|5.16|4.36|5.16|4.36|5.15|4.35|0
1631217630000|2021-09-09 20:00:30|5.18|4.38|5.14|4.34|5.18|4.38|5.14|4.34|0
1631217640000|2021-09-09 20:00:40|5.16|4.36|5.16|4.36|5.16|4.36|5.14|4.34|0
1631217660000|2021-09-09 20:01:00|5.14|4.34|5.14|4.34|5.14|4.34|5.13|4.33|0
1631217670000|2021-09-09 20:01:10|5.16|4.36|5.16|4.36|5.16|4.36|5.16|4.36|0
1631217680000|2021-09-09 20:01:20|5.18|4.38|5.18|4.38|5.18|4.38|5.16|4.36|0
1631217690000|2021-09-09 20:01:30|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631217700000|2021-09-09 20:01:40|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631217710000|2021-09-09 20:01:50|5.18|4.38|5.18|4.38|5.19|4.39|5.18|4.38|0
1631217720000|2021-09-09 20:02:00|5.19|4.39|5.21|4.41|5.21|4.41|5.19|4.39|0
1631217730000|2021-09-09 20:02:10|5.19|4.39|5.19|4.39|5.19|4.39|5.19|4.39|0
1631217740000|2021-09-09 20:02:20|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631217750000|2021-09-09 20:02:30|5.21|4.41|5.21|4.41|5.21|4.41|5.21|4.41|0
1631217760000|2021-09-09 20:02:40|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631217770000|2021-09-09 20:02:50|5.24|4.44|5.24|4.44|5.24|4.44|5.24|4.44|0
1631217780000|2021-09-09 20:03:00|5.22|4.42|5.26|4.46|5.26|4.46|5.22|4.42|0
1631217790000|2021-09-09 20:03:10|5.24|4.44|5.24|4.44|5.26|4.46|5.24|4.44|0
1631217800000|2021-09-09 20:03:20|5.26|4.46|5.29|4.49|5.29|4.49|5.26|4.46|0
1631217810000|2021-09-09 20:03:30|5.31|4.51|5.29|4.49|5.31|4.51|5.29|4.49|0
1631217830000|2021-09-09 20:03:50|5.27|4.47|5.26|4.46|5.27|4.47|5.26|4.46|0
1631217840000|2021-09-09 20:04:00|5.27|4.47|5.24|4.44|5.27|4.47|5.24|4.44|0
1631217850000|2021-09-09 20:04:10|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631217860000|2021-09-09 20:04:20|5.27|4.47|5.25|4.45|5.29|4.49|5.25|4.45|0
1631217870000|2021-09-09 20:04:30|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631217890000|2021-09-09 20:04:50|5.29|4.49|5.3|4.5|5.3|4.5|5.29|4.49|0
1631217900000|2021-09-09 20:05:00|5.32|4.52|5.3|4.5|5.32|4.52|5.3|4.5|0
1631217910000|2021-09-09 20:05:10|5.32|4.52|5.32|4.52|5.32|4.52|5.32|4.52|0
1631217920000|2021-09-09 20:05:20|5.34|4.54|5.39|4.59|5.39|4.59|5.34|4.54|0
1631217930000|2021-09-09 20:05:30|5.4|4.6|5.42|4.62|5.42|4.62|5.4|4.6|0
1631217940000|2021-09-09 20:05:40|5.44|4.64|5.49|4.69|5.49|4.69|5.44|4.64|0
1631217950000|2021-09-09 20:05:50|5.5|4.7|5.5|4.7|5.5|4.7|5.5|4.7|0
1631217960000|2021-09-09 20:06:00|5.49|4.69|5.49|4.69|5.49|4.69|5.47|4.67|0
1631217970000|2021-09-09 20:06:10|5.47|4.67|5.47|4.67|5.47|4.67|5.47|4.67|0
1631217990000|2021-09-09 20:06:30|5.45|4.65|5.44|4.64|5.45|4.65|5.44|4.64|0
1631218000000|2021-09-09 20:06:40|5.42|4.62|5.39|4.59|5.42|4.62|5.39|4.59|0
1631218010000|2021-09-09 20:06:50|5.35|4.55|5.37|4.57|5.37|4.57|5.35|4.55|0
1631218020000|2021-09-09 20:07:00|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631218050000|2021-09-09 20:07:30|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631218060000|2021-09-09 20:07:40|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631218080000|2021-09-09 20:08:00|5.38|4.58|5.4|4.6|5.4|4.6|5.38|4.58|0
1631218090000|2021-09-09 20:08:10|5.38|4.58|5.38|4.58|5.38|4.58|5.38|4.58|0
1631218110000|2021-09-09 20:08:30|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1631218140000|2021-09-09 20:09:00|5.37|4.57|5.35|4.55|5.37|4.57|5.35|4.55|0
1631218150000|2021-09-09 20:09:10|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631218160000|2021-09-09 20:09:20|5.35|4.55|5.33|4.53|5.35|4.55|5.33|4.53|0
1631218180000|2021-09-09 20:09:40|5.35|4.55|5.35|4.55|5.35|4.55|5.35|4.55|0
1631218200000|2021-09-09 20:10:00|5.33|4.53|5.3|4.5|5.33|4.53|5.3|4.5|0
1631218210000|2021-09-09 20:10:10|5.28|4.48|5.28|4.48|5.28|4.48|5.27|4.47|0
1631218220000|2021-09-09 20:10:20|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631218250000|2021-09-09 20:10:50|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631218260000|2021-09-09 20:11:00|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631218270000|2021-09-09 20:11:10|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631218300000|2021-09-09 20:11:40|5.25|4.45|5.25|4.45|5.25|4.45|5.25|4.45|0
1631218320000|2021-09-09 20:12:00|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631218330000|2021-09-09 20:12:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631218340000|2021-09-09 20:12:20|5.3|4.5|5.3|4.5|5.3|4.5|5.3|4.5|0
1631218350000|2021-09-09 20:12:30|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631218370000|2021-09-09 20:12:50|5.26|4.46|5.26|4.46|5.26|4.46|5.26|4.46|0
1631218380000|2021-09-09 20:13:00|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631218390000|2021-09-09 20:13:10|5.25|4.45|5.26|4.46|5.26|4.46|5.25|4.45|0
1631218420000|2021-09-09 20:13:40|5.28|4.48|5.26|4.46|5.28|4.48|5.26|4.46|0
1631218430000|2021-09-09 20:13:50|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631218440000|2021-09-09 20:14:00|5.29|4.49|5.26|4.46|5.29|4.49|5.26|4.46|0
1631218450000|2021-09-09 20:14:10|5.28|4.48|5.28|4.48|5.28|4.48|5.28|4.48|0
1631218470000|2021-09-09 20:14:30|5.29|4.49|5.29|4.49|5.29|4.49|5.29|4.49|0
1631218480000|2021-09-09 20:14:40|5.28|4.48|5.29|4.49|5.29|4.49|5.28|4.48|0
1631218510000|2021-09-09 20:15:10|5.41|4.41|5.41|4.41|5.41|4.41|5.41|4.41|0
1631218520000|2021-09-09 20:15:20|5.39|4.39|5.39|4.39|5.41|4.41|5.39|4.39|0
1631218530000|2021-09-09 20:15:30|5.41|4.41|5.41|4.41|5.41|4.41|5.41|4.41|0
1631218540000|2021-09-09 20:15:40|5.43|4.43|5.43|4.43|5.43|4.43|5.43|4.43|0
1631218550000|2021-09-09 20:15:50|5.41|4.41|5.41|4.41|5.41|4.41|5.41|4.41|0
1631218570000|2021-09-09 20:16:10|5.43|4.43|5.44|4.44|5.44|4.44|5.43|4.43|0
1631218580000|2021-09-09 20:16:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631218600000|2021-09-09 20:16:40|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631218630000|2021-09-09 20:17:10|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631218640000|2021-09-09 20:17:20|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631218680000|2021-09-09 20:18:00|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631218720000|2021-09-09 20:18:40|4.81|3.81|4.82|3.82|4.82|3.82|4.81|3.81|0
1631218750000|2021-09-09 20:19:10|4.81|3.81|4.79|3.79|4.81|3.81|4.79|3.79|0
1631218800000|2021-09-09 20:20:00|4.77|3.77|4.79|3.79|4.79|3.79|4.76|3.76|0
1631218820000|2021-09-09 20:20:20|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1631218830000|2021-09-09 20:20:30|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631218860000|2021-09-09 20:21:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631218870000|2021-09-09 20:21:10|4.85|3.85|4.87|3.87|4.87|3.87|4.85|3.85|0
1631218880000|2021-09-09 20:21:20|4.86|3.86|4.85|3.85|4.86|3.86|4.85|3.85|0
1631218910000|2021-09-09 20:21:50|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631218950000|2021-09-09 20:22:30|4.88|3.88|4.86|3.86|4.88|3.88|4.86|3.86|0
1631219010000|2021-09-09 20:23:30|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631219050000|2021-09-09 20:24:10|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631219080000|2021-09-09 20:24:40|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631219110000|2021-09-09 20:25:10|4.86|3.86|4.85|3.85|4.86|3.86|4.85|3.85|0
1631219140000|2021-09-09 20:25:40|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631219170000|2021-09-09 20:26:10|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631219180000|2021-09-09 20:26:20|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631219190000|2021-09-09 20:26:30|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631219200000|2021-09-09 20:26:40|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1631219220000|2021-09-09 20:27:00|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631219230000|2021-09-09 20:27:10|4.86|3.86|4.84|3.84|4.86|3.86|4.84|3.84|0
1631219240000|2021-09-09 20:27:20|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631219290000|2021-09-09 20:28:10|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631219340000|2021-09-09 20:29:00|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631219360000|2021-09-09 20:29:20|4.84|3.84|4.86|3.86|4.86|3.86|4.84|3.84|0
1631219370000|2021-09-09 20:29:30|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631219390000|2021-09-09 20:29:50|4.86|3.86|4.84|3.84|4.86|3.86|4.84|3.84|0
1631219480000|2021-09-09 20:31:20|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631219490000|2021-09-09 20:31:30|4.84|3.84|4.86|3.86|4.86|3.86|4.84|3.84|0
1631219510000|2021-09-09 20:31:50|4.84|3.84|4.86|3.86|4.86|3.86|4.84|3.84|0
1631219520000|2021-09-09 20:32:00|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631219540000|2021-09-09 20:32:20|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631219590000|2021-09-09 20:33:10|4.9|3.9|4.92|3.92|4.92|3.92|4.9|3.9|0
1631219600000|2021-09-09 20:33:20|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631219620000|2021-09-09 20:33:40|4.92|3.92|4.93|3.93|4.93|3.93|4.92|3.92|0
1631219650000|2021-09-09 20:34:10|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1631219660000|2021-09-09 20:34:20|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631219790000|2021-09-09 20:36:30|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631219800000|2021-09-09 20:36:40|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631219830000|2021-09-09 20:37:10|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631219840000|2021-09-09 20:37:20|4.9|3.9|4.91|3.91|4.91|3.91|4.9|3.9|0
1631219870000|2021-09-09 20:37:50|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631219910000|2021-09-09 20:38:30|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1631219930000|2021-09-09 20:38:50|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631219970000|2021-09-09 20:39:30|4.97|3.97|4.96|3.96|4.97|3.97|4.96|3.96|0
1631219980000|2021-09-09 20:39:40|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1631219990000|2021-09-09 20:39:50|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1631220010000|2021-09-09 20:40:10|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1631220030000|2021-09-09 20:40:30|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1631220050000|2021-09-09 20:40:50|5|4|4.99|3.99|5|4|4.99|3.99|0
1631220060000|2021-09-09 20:41:00|5|4|5|4|5|4|5|4|0
1631220090000|2021-09-09 20:41:30|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631220100000|2021-09-09 20:41:40|5|4|5|4|5|4|5|4|0
1631220120000|2021-09-09 20:42:00|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631220150000|2021-09-09 20:42:30|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1631220170000|2021-09-09 20:42:50|5.05|4.05|5.05|4.05|5.05|4.05|5.05|4.05|0
1631220180000|2021-09-09 20:43:00|5.06|4.06|5.06|4.06|5.06|4.06|5.06|4.06|0
1631220200000|2021-09-09 20:43:20|5.05|4.05|5.05|4.05|5.05|4.05|5.05|4.05|0
1631220210000|2021-09-09 20:43:30|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1631220220000|2021-09-09 20:43:40|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1631220230000|2021-09-09 20:43:50|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1631220240000|2021-09-09 20:44:00|5|4|4.98|3.98|5|4|4.98|3.98|0
1631220250000|2021-09-09 20:44:10|5|4|5|4|5|4|5|4|0
1631220260000|2021-09-09 20:44:20|4.98|3.98|4.99|3.99|4.99|3.99|4.98|3.98|0
1631220270000|2021-09-09 20:44:30|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631220300000|2021-09-09 20:45:00|5|4|4.98|3.98|5|4|4.98|3.98|0
1631220320000|2021-09-09 20:45:20|4.97|3.97|4.95|3.95|4.97|3.97|4.95|3.95|0
1631220370000|2021-09-09 20:46:10|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1631220420000|2021-09-09 20:47:00|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1631220450000|2021-09-09 20:47:30|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1631220480000|2021-09-09 20:48:00|4.97|3.97|4.95|3.95|4.97|3.97|4.95|3.95|0
1631220540000|2021-09-09 20:49:00|4.93|3.93|4.93|3.93|4.95|3.95|4.93|3.93|0
1631220560000|2021-09-09 20:49:20|4.92|3.92|4.9|3.9|4.92|3.92|4.9|3.9|0
1631220570000|2021-09-09 20:49:30|4.92|3.92|4.9|3.9|4.92|3.92|4.9|3.9|0
1631220580000|2021-09-09 20:49:40|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631220600000|2021-09-09 20:50:00|4.87|3.87|4.85|3.85|4.87|3.87|4.85|3.85|0
1631220610000|2021-09-09 20:50:10|4.87|3.87|4.87|3.87|4.87|3.87|4.87|3.87|0
1631220620000|2021-09-09 20:50:20|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631220630000|2021-09-09 20:50:30|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631220740000|2021-09-09 20:52:20|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631220750000|2021-09-09 20:52:30|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631220760000|2021-09-09 20:52:40|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631220790000|2021-09-09 20:53:10|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1631220870000|2021-09-09 20:54:30|4.88|3.88|4.9|3.9|4.9|3.9|4.88|3.88|0
1631220880000|2021-09-09 20:54:40|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631220890000|2021-09-09 20:54:50|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631220920000|2021-09-09 20:55:20|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1631220940000|2021-09-09 20:55:40|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1631221000000|2021-09-09 20:56:40|4.91|3.91|4.9|3.9|4.91|3.91|4.9|3.9|0
1631221010000|2021-09-09 20:56:50|4.89|3.89|4.89|3.89|4.89|3.89|4.89|3.89|0
1631221020000|2021-09-09 20:57:00|4.88|3.88|4.88|3.88|4.88|3.88|4.88|3.88|0
1631221080000|2021-09-09 20:58:00|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631221090000|2021-09-09 20:58:10|4.85|3.85|4.86|3.86|4.86|3.86|4.85|3.85|0
1631221140000|2021-09-09 20:59:00|4.85|3.85|4.85|3.85|4.86|3.86|4.85|3.85|0
1631221150000|2021-09-09 20:59:10|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631221180000|2021-09-09 20:59:40|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631221190000|2021-09-09 20:59:50|4.81|3.81|4.82|3.82|4.82|3.82|4.81|3.81|0
1631221200000|2021-09-09 21:00:00|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631221220000|2021-09-09 21:00:20|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631221250000|2021-09-09 21:00:50|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631221270000|2021-09-09 21:01:10|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631221330000|2021-09-09 21:02:10|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1631221380000|2021-09-09 21:03:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631221440000|2021-09-09 21:04:00|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631221450000|2021-09-09 21:04:10|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1631221460000|2021-09-09 21:04:20|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631221500000|2021-09-09 21:05:00|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1631221510000|2021-09-09 21:05:10|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631221660000|2021-09-09 21:07:40|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631221730000|2021-09-09 21:08:50|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631221750000|2021-09-09 21:09:10|4.85|3.85|4.85|3.85|4.85|3.85|4.85|3.85|0
1631221780000|2021-09-09 21:09:40|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631221810000|2021-09-09 21:10:10|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631222130000|2021-09-09 21:15:30|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631222200000|2021-09-09 21:16:40|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631222240000|2021-09-09 21:17:20|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631222490000|2021-09-09 21:21:30|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631222550000|2021-09-09 21:22:30|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631222630000|2021-09-09 21:23:50|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631222640000|2021-09-09 21:24:00|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631222660000|2021-09-09 21:24:20|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631222670000|2021-09-09 21:24:30|4.78|3.78|4.76|3.76|4.78|3.78|4.76|3.76|0
1631222700000|2021-09-09 21:25:00|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631222730000|2021-09-09 21:25:30|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631222850000|2021-09-09 21:27:30|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631222870000|2021-09-09 21:27:50|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631222910000|2021-09-09 21:28:30|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631223090000|2021-09-09 21:31:30|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631223100000|2021-09-09 21:31:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631223320000|2021-09-09 21:35:20|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631223330000|2021-09-09 21:35:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631223340000|2021-09-09 21:35:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631223400000|2021-09-09 21:36:40|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631223410000|2021-09-09 21:36:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631223480000|2021-09-09 21:38:00|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631223600000|2021-09-09 21:40:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631223630000|2021-09-09 21:40:30|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631223680000|2021-09-09 21:41:20|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631223700000|2021-09-09 21:41:40|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631223720000|2021-09-09 21:42:00|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631223730000|2021-09-09 21:42:10|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631223760000|2021-09-09 21:42:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631223790000|2021-09-09 21:43:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631223840000|2021-09-09 21:44:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631223950000|2021-09-09 21:45:50|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631223960000|2021-09-09 21:46:00|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631223980000|2021-09-09 21:46:20|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631224020000|2021-09-09 21:47:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224050000|2021-09-09 21:47:30|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631224080000|2021-09-09 21:48:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224130000|2021-09-09 21:48:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631224200000|2021-09-09 21:50:00|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631224310000|2021-09-09 21:51:50|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631224370000|2021-09-09 21:52:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224500000|2021-09-09 21:55:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631224550000|2021-09-09 21:55:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224700000|2021-09-09 21:58:20|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631224710000|2021-09-09 21:58:30|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224730000|2021-09-09 21:58:50|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1631224770000|2021-09-09 21:59:30|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631224780000|2021-09-09 21:59:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631224790000|2021-09-09 21:59:50|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1631224800000|2021-09-09 22:00:00|4.73|3.73|4.68|3.68|4.73|3.73|4.68|3.68|0
1631224810000|2021-09-09 22:00:10|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1631224820000|2021-09-09 22:00:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631224830000|2021-09-09 22:00:30|4.64|3.64|4.67|3.67|4.67|3.67|4.64|3.64|0
1631224840000|2021-09-09 22:00:40|4.65|3.65|4.67|3.67|4.67|3.67|4.65|3.65|0
1631224850000|2021-09-09 22:00:50|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631224860000|2021-09-09 22:01:00|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1631224870000|2021-09-09 22:01:10|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224880000|2021-09-09 22:01:20|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1631224890000|2021-09-09 22:01:30|4.64|3.64|4.63|3.63|4.64|3.64|4.61|3.61|0
1631224900000|2021-09-09 22:01:40|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631224910000|2021-09-09 22:01:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631224920000|2021-09-09 22:02:00|4.64|3.64|4.64|3.64|4.64|3.64|4.63|3.63|0
1631224940000|2021-09-09 22:02:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631224960000|2021-09-09 22:02:40|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631225000000|2021-09-09 22:03:20|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631225030000|2021-09-09 22:03:50|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631225040000|2021-09-09 22:04:00|4.71|3.71|4.68|3.68|4.73|3.73|4.68|3.68|0
1631225050000|2021-09-09 22:04:10|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1631225060000|2021-09-09 22:04:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631225070000|2021-09-09 22:04:30|4.7|3.7|4.69|3.69|4.7|3.7|4.69|3.69|0
1631225080000|2021-09-09 22:04:40|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631225100000|2021-09-09 22:05:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631225110000|2021-09-09 22:05:10|4.7|3.7|4.7|3.7|4.7|3.7|4.69|3.69|0
1631225120000|2021-09-09 22:05:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631225140000|2021-09-09 22:05:40|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631225180000|2021-09-09 22:06:20|4.74|3.74|4.76|3.76|4.76|3.76|4.74|3.74|0
1631225190000|2021-09-09 22:06:30|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1631225200000|2021-09-09 22:06:40|4.73|3.73|4.75|3.75|4.76|3.76|4.73|3.73|0
1631225210000|2021-09-09 22:06:50|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225220000|2021-09-09 22:07:00|4.73|3.73|4.72|3.72|4.73|3.73|4.72|3.72|0
1631225230000|2021-09-09 22:07:10|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1631225240000|2021-09-09 22:07:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225250000|2021-09-09 22:07:30|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1631225270000|2021-09-09 22:07:50|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225290000|2021-09-09 22:08:10|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631225300000|2021-09-09 22:08:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225320000|2021-09-09 22:08:40|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631225330000|2021-09-09 22:08:50|4.76|3.76|4.75|3.75|4.76|3.76|4.74|3.74|0
1631225370000|2021-09-09 22:09:30|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631225390000|2021-09-09 22:09:50|4.77|3.77|4.75|3.75|4.77|3.77|4.75|3.75|0
1631225400000|2021-09-09 22:10:00|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225410000|2021-09-09 22:10:10|4.72|3.72|4.74|3.74|4.74|3.74|4.72|3.72|0
1631225450000|2021-09-09 22:10:50|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631225470000|2021-09-09 22:11:10|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631225490000|2021-09-09 22:11:30|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631225510000|2021-09-09 22:11:50|4.71|3.71|4.69|3.69|4.71|3.71|4.69|3.69|0
1631225590000|2021-09-09 22:13:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631225600000|2021-09-09 22:13:20|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631225630000|2021-09-09 22:13:50|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631225640000|2021-09-09 22:14:00|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1631225650000|2021-09-09 22:14:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631225660000|2021-09-09 22:14:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631225670000|2021-09-09 22:14:30|4.67|3.67|4.7|3.7|4.7|3.7|4.66|3.66|0
1631225680000|2021-09-09 22:14:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631225780000|2021-09-09 22:16:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631225790000|2021-09-09 22:16:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631225810000|2021-09-09 22:16:50|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631225820000|2021-09-09 22:17:00|4.66|3.66|4.66|3.66|4.67|3.67|4.66|3.66|0
1631225850000|2021-09-09 22:17:30|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631225860000|2021-09-09 22:17:40|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631225870000|2021-09-09 22:17:50|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631225910000|2021-09-09 22:18:30|4.67|3.67|4.69|3.69|4.69|3.69|4.67|3.67|0
1631225930000|2021-09-09 22:18:50|4.67|3.67|4.66|3.66|4.67|3.67|4.66|3.66|0
1631225950000|2021-09-09 22:19:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631225960000|2021-09-09 22:19:20|4.65|3.65|4.67|3.67|4.67|3.67|4.65|3.65|0
1631225970000|2021-09-09 22:19:30|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631225980000|2021-09-09 22:19:40|4.62|3.62|4.61|3.61|4.62|3.62|4.61|3.61|0
1631225990000|2021-09-09 22:19:50|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631226000000|2021-09-09 22:20:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631226020000|2021-09-09 22:20:20|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631226040000|2021-09-09 22:20:40|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631226060000|2021-09-09 22:21:00|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1631226100000|2021-09-09 22:21:40|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631226110000|2021-09-09 22:21:50|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1631226140000|2021-09-09 22:22:20|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631226170000|2021-09-09 22:22:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631226180000|2021-09-09 22:23:00|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1631226190000|2021-09-09 22:23:10|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1631226200000|2021-09-09 22:23:20|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631226210000|2021-09-09 22:23:30|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631226230000|2021-09-09 22:23:50|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631226260000|2021-09-09 22:24:20|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631226280000|2021-09-09 22:24:40|4.67|3.67|4.68|3.68|4.68|3.68|4.67|3.67|0
1631226290000|2021-09-09 22:24:50|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631226300000|2021-09-09 22:25:00|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631226310000|2021-09-09 22:25:10|4.77|3.77|4.76|3.76|4.77|3.77|4.76|3.76|0
1631226320000|2021-09-09 22:25:20|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631226330000|2021-09-09 22:25:30|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631226340000|2021-09-09 22:25:40|4.77|3.77|4.78|3.78|4.78|3.78|4.77|3.77|0
1631226350000|2021-09-09 22:25:50|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631226360000|2021-09-09 22:26:00|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1631226370000|2021-09-09 22:26:10|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226380000|2021-09-09 22:26:20|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1631226390000|2021-09-09 22:26:30|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631226400000|2021-09-09 22:26:40|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226430000|2021-09-09 22:27:10|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631226440000|2021-09-09 22:27:20|4.8|3.8|4.78|3.78|4.8|3.8|4.78|3.78|0
1631226460000|2021-09-09 22:27:40|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226470000|2021-09-09 22:27:50|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631226500000|2021-09-09 22:28:20|4.83|3.83|4.81|3.81|4.83|3.83|4.81|3.81|0
1631226510000|2021-09-09 22:28:30|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1631226520000|2021-09-09 22:28:40|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226540000|2021-09-09 22:29:00|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631226550000|2021-09-09 22:29:10|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226560000|2021-09-09 22:29:20|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631226610000|2021-09-09 22:30:10|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1631226620000|2021-09-09 22:30:20|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631226640000|2021-09-09 22:30:40|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631226710000|2021-09-09 22:31:50|4.82|3.82|4.82|3.82|4.82|3.82|4.81|3.81|0
1631226720000|2021-09-09 22:32:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1631226730000|2021-09-09 22:32:10|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631226750000|2021-09-09 22:32:30|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1631226800000|2021-09-09 22:33:20|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631226810000|2021-09-09 22:33:30|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631226820000|2021-09-09 22:33:40|4.85|3.85|4.82|3.82|4.85|3.85|4.82|3.82|0
1631226830000|2021-09-09 22:33:50|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1631226840000|2021-09-09 22:34:00|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1631226850000|2021-09-09 22:34:10|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1631226900000|2021-09-09 22:35:00|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631226910000|2021-09-09 22:35:10|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1631226920000|2021-09-09 22:35:20|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631226930000|2021-09-09 22:35:30|4.82|3.82|4.82|3.82|4.82|3.82|4.82|3.82|0
1631226980000|2021-09-09 22:36:20|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631227000000|2021-09-09 22:36:40|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631227010000|2021-09-09 22:36:50|4.78|3.78|4.78|3.78|4.79|3.79|4.78|3.78|0
1631227020000|2021-09-09 22:37:00|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631227030000|2021-09-09 22:37:10|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631227040000|2021-09-09 22:37:20|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631227100000|2021-09-09 22:38:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631227120000|2021-09-09 22:38:40|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1631227180000|2021-09-09 22:39:40|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631227190000|2021-09-09 22:39:50|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1631227230000|2021-09-09 22:40:30|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631227280000|2021-09-09 22:41:20|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631227340000|2021-09-09 22:42:20|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631227370000|2021-09-09 22:42:50|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1631227380000|2021-09-09 22:43:00|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631227410000|2021-09-09 22:43:30|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1631227580000|2021-09-09 22:46:20|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1631227600000|2021-09-09 22:46:40|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631227610000|2021-09-09 22:46:50|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1631227620000|2021-09-09 22:47:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631227630000|2021-09-09 22:47:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631227650000|2021-09-09 22:47:30|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631227660000|2021-09-09 22:47:40|4.68|3.68|4.65|3.65|4.68|3.68|4.65|3.65|0
1631227670000|2021-09-09 22:47:50|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631227720000|2021-09-09 22:48:40|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631227740000|2021-09-09 22:49:00|4.67|3.67|4.69|3.69|4.69|3.69|4.67|3.67|0
1631227750000|2021-09-09 22:49:10|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631227760000|2021-09-09 22:49:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631227770000|2021-09-09 22:49:30|4.7|3.7|4.72|3.72|4.72|3.72|4.7|3.7|0
1631227780000|2021-09-09 22:49:40|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631227790000|2021-09-09 22:49:50|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631227910000|2021-09-09 22:51:50|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631227920000|2021-09-09 22:52:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631227940000|2021-09-09 22:52:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631227950000|2021-09-09 22:52:30|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631228100000|2021-09-09 22:55:00|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631228120000|2021-09-09 22:55:20|4.69|3.69|4.7|3.7|4.7|3.7|4.69|3.69|0
1631228230000|2021-09-09 22:57:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631228280000|2021-09-09 22:58:00|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631228300000|2021-09-09 22:58:20|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631228330000|2021-09-09 22:58:50|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631228340000|2021-09-09 22:59:00|4.65|3.65|4.66|3.66|4.66|3.66|4.65|3.65|0
1631228370000|2021-09-09 22:59:30|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631228420000|2021-09-09 23:00:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631228430000|2021-09-09 23:00:30|4.65|3.65|4.66|3.66|4.66|3.66|4.65|3.65|0
1631228440000|2021-09-09 23:00:40|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631228480000|2021-09-09 23:01:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631228510000|2021-09-09 23:01:50|4.81|3.81|4.78|3.78|4.81|3.81|4.78|3.78|0
1631228520000|2021-09-09 23:02:00|4.77|3.77|4.75|3.75|4.77|3.77|4.74|3.74|0
1631228530000|2021-09-09 23:02:10|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631228540000|2021-09-09 23:02:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631228550000|2021-09-09 23:02:30|4.7|3.7|4.69|3.69|4.7|3.7|4.69|3.69|0
1631228570000|2021-09-09 23:02:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631228600000|2021-09-09 23:03:20|4.78|3.78|4.72|3.72|4.78|3.78|4.71|3.71|0
1631228610000|2021-09-09 23:03:30|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631228620000|2021-09-09 23:03:40|4.7|3.7|4.71|3.71|4.71|3.71|4.7|3.7|0
1631228640000|2021-09-09 23:04:00|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631228660000|2021-09-09 23:04:20|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631228670000|2021-09-09 23:04:30|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1631228690000|2021-09-09 23:04:50|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631228700000|2021-09-09 23:05:00|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631228720000|2021-09-09 23:05:20|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631228750000|2021-09-09 23:05:50|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631228760000|2021-09-09 23:06:00|4.7|3.7|4.8|3.8|4.8|3.8|4.7|3.7|0
1631228770000|2021-09-09 23:06:10|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1631228780000|2021-09-09 23:06:20|4.78|3.78|4.8|3.8|4.8|3.8|4.78|3.78|0
1631228790000|2021-09-09 23:06:30|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631228800000|2021-09-09 23:06:40|4.8|3.8|4.81|3.81|4.81|3.81|4.79|3.79|0
1631228820000|2021-09-09 23:07:00|4.79|3.79|4.81|3.81|4.81|3.81|4.79|3.79|0
1631228830000|2021-09-09 23:07:10|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631228840000|2021-09-09 23:07:20|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1631228850000|2021-09-09 23:07:30|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1631229000000|2021-09-09 23:10:00|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1631229010000|2021-09-09 23:10:10|4.78|3.78|4.78|3.78|4.78|3.78|4.78|3.78|0
1631229040000|2021-09-09 23:10:40|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631229060000|2021-09-09 23:11:00|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1631229100000|2021-09-09 23:11:40|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229110000|2021-09-09 23:11:50|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631229120000|2021-09-09 23:12:00|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1631229140000|2021-09-09 23:12:20|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631229190000|2021-09-09 23:13:10|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229230000|2021-09-09 23:13:50|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631229260000|2021-09-09 23:14:20|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229310000|2021-09-09 23:15:10|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1631229330000|2021-09-09 23:15:30|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1631229340000|2021-09-09 23:15:40|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631229350000|2021-09-09 23:15:50|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229360000|2021-09-09 23:16:00|4.74|3.74|4.75|3.75|4.75|3.75|4.74|3.74|0
1631229370000|2021-09-09 23:16:10|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631229430000|2021-09-09 23:17:10|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229440000|2021-09-09 23:17:20|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631229450000|2021-09-09 23:17:30|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1631229470000|2021-09-09 23:17:50|4.72|3.72|4.74|3.74|4.74|3.74|4.72|3.72|0
1631229480000|2021-09-09 23:18:00|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631229530000|2021-09-09 23:18:50|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1631229540000|2021-09-09 23:19:00|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1631229590000|2021-09-09 23:19:50|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1631229640000|2021-09-09 23:20:40|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631229650000|2021-09-09 23:20:50|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631229690000|2021-09-09 23:21:30|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631229780000|2021-09-09 23:23:00|4.71|3.71|4.69|3.69|4.71|3.71|4.69|3.69|0
1631229880000|2021-09-09 23:24:40|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1631229910000|2021-09-09 23:25:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631229920000|2021-09-09 23:25:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631229960000|2021-09-09 23:26:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631229970000|2021-09-09 23:26:10|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1631230000000|2021-09-09 23:26:40|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631230040000|2021-09-09 23:27:20|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1631230050000|2021-09-09 23:27:30|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1631230070000|2021-09-09 23:27:50|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631230130000|2021-09-09 23:28:50|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631230150000|2021-09-09 23:29:10|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631230160000|2021-09-09 23:29:20|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631230200000|2021-09-09 23:30:00|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631230230000|2021-09-09 23:30:30|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631230240000|2021-09-09 23:30:40|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631230260000|2021-09-09 23:31:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631230270000|2021-09-09 23:31:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631230290000|2021-09-09 23:31:30|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631230310000|2021-09-09 23:31:50|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631230320000|2021-09-09 23:32:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631230330000|2021-09-09 23:32:10|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631230370000|2021-09-09 23:32:50|4.62|3.62|4.61|3.61|4.62|3.62|4.61|3.61|0
1631230390000|2021-09-09 23:33:10|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631230400000|2021-09-09 23:33:20|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631230430000|2021-09-09 23:33:50|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1631230450000|2021-09-09 23:34:10|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631230460000|2021-09-09 23:34:20|4.64|3.64|4.64|3.64|4.64|3.64|4.63|3.63|0
1631230470000|2021-09-09 23:34:30|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631230500000|2021-09-09 23:35:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631230510000|2021-09-09 23:35:10|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1631230560000|2021-09-09 23:36:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631230570000|2021-09-09 23:36:10|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631230580000|2021-09-09 23:36:20|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631230630000|2021-09-09 23:37:10|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631230640000|2021-09-09 23:37:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631230650000|2021-09-09 23:37:30|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631230660000|2021-09-09 23:37:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631230670000|2021-09-09 23:37:50|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631230680000|2021-09-09 23:38:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631230700000|2021-09-09 23:38:20|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1631230730000|2021-09-09 23:38:50|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631230740000|2021-09-09 23:39:00|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1631230810000|2021-09-09 23:40:10|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1631230820000|2021-09-09 23:40:20|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631230830000|2021-09-09 23:40:30|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631230860000|2021-09-09 23:41:00|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631230920000|2021-09-09 23:42:00|4.69|3.69|4.69|3.69|4.69|3.69|4.69|3.69|0
1631230930000|2021-09-09 23:42:10|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631230960000|2021-09-09 23:42:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631230980000|2021-09-09 23:43:00|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1631231000000|2021-09-09 23:43:20|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631231070000|2021-09-09 23:44:30|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631231100000|2021-09-09 23:45:00|4.63|3.63|4.6|3.6|4.63|3.63|4.6|3.6|0
1631231120000|2021-09-09 23:45:20|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631231140000|2021-09-09 23:45:40|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231150000|2021-09-09 23:45:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631231160000|2021-09-09 23:46:00|4.57|3.57|4.57|3.57|4.58|3.58|4.57|3.57|0
1631231170000|2021-09-09 23:46:10|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631231180000|2021-09-09 23:46:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231220000|2021-09-09 23:47:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631231230000|2021-09-09 23:47:10|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231240000|2021-09-09 23:47:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631231250000|2021-09-09 23:47:30|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231260000|2021-09-09 23:47:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631231270000|2021-09-09 23:47:50|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231280000|2021-09-09 23:48:00|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631231290000|2021-09-09 23:48:10|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631231310000|2021-09-09 23:48:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631231330000|2021-09-09 23:48:50|4.61|3.61|4.64|3.64|4.64|3.64|4.61|3.61|0
1631231340000|2021-09-09 23:49:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631231350000|2021-09-09 23:49:10|4.67|3.67|4.65|3.65|4.67|3.67|4.65|3.65|0
1631231390000|2021-09-09 23:49:50|4.67|3.67|4.67|3.67|4.67|3.67|4.66|3.66|0
1631231400000|2021-09-09 23:50:00|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1631231410000|2021-09-09 23:50:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631231430000|2021-09-09 23:50:30|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631231450000|2021-09-09 23:50:50|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631231460000|2021-09-09 23:51:00|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631231550000|2021-09-09 23:52:30|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1631231560000|2021-09-09 23:52:40|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631231570000|2021-09-09 23:52:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631231580000|2021-09-09 23:53:00|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1631231600000|2021-09-09 23:53:20|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631231610000|2021-09-09 23:53:30|4.66|3.66|4.67|3.67|4.67|3.67|4.66|3.66|0
1631231620000|2021-09-09 23:53:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631231650000|2021-09-09 23:54:10|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631231700000|2021-09-09 23:55:00|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1631231720000|2021-09-09 23:55:20|4.65|3.65|4.63|3.63|4.65|3.65|4.63|3.63|0
1631231730000|2021-09-09 23:55:30|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631231740000|2021-09-09 23:55:40|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631231750000|2021-09-09 23:55:50|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631231770000|2021-09-09 23:56:10|4.57|3.57|4.56|3.56|4.57|3.57|4.56|3.56|0
1631231780000|2021-09-09 23:56:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231800000|2021-09-09 23:56:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631231820000|2021-09-09 23:57:00|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231830000|2021-09-09 23:57:10|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631231850000|2021-09-09 23:57:30|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631231860000|2021-09-09 23:57:40|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631231880000|2021-09-09 23:58:00|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1631231890000|2021-09-09 23:58:10|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1631231900000|2021-09-09 23:58:20|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631231910000|2021-09-09 23:58:30|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631231920000|2021-09-09 23:58:40|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631231930000|2021-09-09 23:58:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1631231940000|2021-09-09 23:59:00|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631231960000|2021-09-09 23:59:20|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1631231970000|2021-09-09 23:59:30|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1631231980000|2021-09-09 23:59:40|4.66|3.66|4.63|3.63|4.66|3.66|4.63|3.63|0
1631231990000|2021-09-09 23:59:50|4.64|3.64|4.64|3.64|4.66|3.66|4.64|3.64|0
1631232000000|2021-09-10 00:00:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1631232010000|2021-09-10 00:00:10|4.61|3.61|4.58|3.58|4.62|3.62|4.58|3.58|0
1631232030000|2021-09-10 00:00:30|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631232040000|2021-09-10 00:00:40|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631232050000|2021-09-10 00:00:50|4.61|3.61|4.61|3.61|4.61|3.61|4.6|3.6|0
1631232060000|2021-09-10 00:01:00|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1631232070000|2021-09-10 00:01:10|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631232080000|2021-09-10 00:01:20|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1631232090000|2021-09-10 00:01:30|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631232100000|2021-09-10 00:01:40|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1631232120000|2021-09-10 00:02:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631232130000|2021-09-10 00:02:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631232140000|2021-09-10 00:02:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631232150000|2021-09-10 00:02:30|4.58|3.58|4.61|3.61|4.61|3.61|4.58|3.58|0
1631232160000|2021-09-10 00:02:40|4.64|3.64|4.63|3.63|4.66|3.66|4.63|3.63|0
1631232170000|2021-09-10 00:02:50|4.64|3.64|4.61|3.61|4.64|3.64|4.6|3.6|0
1631232180000|2021-09-10 00:03:00|4.6|3.6|4.6|3.6|4.61|3.61|4.6|3.6|0
1631232190000|2021-09-10 00:03:10|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1631232200000|2021-09-10 00:03:20|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1631232210000|2021-09-10 00:03:30|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1631232220000|2021-09-10 00:03:40|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631232230000|2021-09-10 00:03:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631232250000|2021-09-10 00:04:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631232270000|2021-09-10 00:04:30|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1631232290000|2021-09-10 00:04:50|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631232310000|2021-09-10 00:05:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631232330000|2021-09-10 00:05:30|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631232340000|2021-09-10 00:05:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631232350000|2021-09-10 00:05:50|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1631232370000|2021-09-10 00:06:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631232380000|2021-09-10 00:06:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631232400000|2021-09-10 00:06:40|4.43|3.43|4.42|3.42|4.45|3.45|4.42|3.42|0
1631232420000|2021-09-10 00:07:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631232430000|2021-09-10 00:07:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631232440000|2021-09-10 00:07:20|4.39|3.39|4.41|3.41|4.41|3.41|4.39|3.39|0
1631232470000|2021-09-10 00:07:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631232480000|2021-09-10 00:08:00|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1631232490000|2021-09-10 00:08:10|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631232500000|2021-09-10 00:08:20|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1631232510000|2021-09-10 00:08:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631232530000|2021-09-10 00:08:50|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631232540000|2021-09-10 00:09:00|4.4|3.4|4.4|3.4|4.4|3.4|4.39|3.39|0
1631232570000|2021-09-10 00:09:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631232580000|2021-09-10 00:09:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631232590000|2021-09-10 00:09:50|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631232600000|2021-09-10 00:10:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631232620000|2021-09-10 00:10:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631232630000|2021-09-10 00:10:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631232650000|2021-09-10 00:10:50|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631232660000|2021-09-10 00:11:00|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631232670000|2021-09-10 00:11:10|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1631232680000|2021-09-10 00:11:20|4.39|3.39|4.42|3.42|4.42|3.42|4.39|3.39|0
1631232690000|2021-09-10 00:11:30|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631232700000|2021-09-10 00:11:40|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631232710000|2021-09-10 00:11:50|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631232720000|2021-09-10 00:12:00|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1631232730000|2021-09-10 00:12:10|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631232750000|2021-09-10 00:12:30|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631232760000|2021-09-10 00:12:40|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631232780000|2021-09-10 00:13:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631232790000|2021-09-10 00:13:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631232800000|2021-09-10 00:13:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631232810000|2021-09-10 00:13:30|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1631232830000|2021-09-10 00:13:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631232840000|2021-09-10 00:14:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1631232850000|2021-09-10 00:14:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631232860000|2021-09-10 00:14:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631232880000|2021-09-10 00:14:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631232890000|2021-09-10 00:14:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631232900000|2021-09-10 00:15:00|4.43|3.43|4.43|3.43|4.43|3.43|4.41|3.41|0
1631232910000|2021-09-10 00:15:10|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1631232920000|2021-09-10 00:15:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631232930000|2021-09-10 00:15:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631232940000|2021-09-10 00:15:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631232950000|2021-09-10 00:15:50|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1631232960000|2021-09-10 00:16:00|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631232970000|2021-09-10 00:16:10|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631232980000|2021-09-10 00:16:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631232990000|2021-09-10 00:16:30|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631233000000|2021-09-10 00:16:40|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1631233010000|2021-09-10 00:16:50|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1631233020000|2021-09-10 00:17:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233030000|2021-09-10 00:17:10|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1631233040000|2021-09-10 00:17:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631233050000|2021-09-10 00:17:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233060000|2021-09-10 00:17:40|4.4|3.4|4.4|3.4|4.41|3.41|4.4|3.4|0
1631233070000|2021-09-10 00:17:50|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631233090000|2021-09-10 00:18:10|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1631233100000|2021-09-10 00:18:20|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233110000|2021-09-10 00:18:30|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1631233130000|2021-09-10 00:18:50|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631233150000|2021-09-10 00:19:10|4.31|3.31|4.34|3.34|4.34|3.34|4.31|3.31|0
1631233160000|2021-09-10 00:19:20|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1631233170000|2021-09-10 00:19:30|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1631233190000|2021-09-10 00:19:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631233200000|2021-09-10 00:20:00|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1631233210000|2021-09-10 00:20:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233220000|2021-09-10 00:20:20|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1631233230000|2021-09-10 00:20:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631233240000|2021-09-10 00:20:40|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1631233250000|2021-09-10 00:20:50|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233260000|2021-09-10 00:21:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233280000|2021-09-10 00:21:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233290000|2021-09-10 00:21:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631233300000|2021-09-10 00:21:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233310000|2021-09-10 00:21:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631233320000|2021-09-10 00:22:00|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1631233330000|2021-09-10 00:22:10|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631233360000|2021-09-10 00:22:40|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1631233370000|2021-09-10 00:22:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233380000|2021-09-10 00:23:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233390000|2021-09-10 00:23:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233410000|2021-09-10 00:23:30|4.39|3.39|4.4|3.4|4.41|3.41|4.39|3.39|0
1631233420000|2021-09-10 00:23:40|4.39|3.39|4.39|3.39|4.41|3.41|4.39|3.39|0
1631233430000|2021-09-10 00:23:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233440000|2021-09-10 00:24:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233450000|2021-09-10 00:24:10|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233460000|2021-09-10 00:24:20|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631233470000|2021-09-10 00:24:30|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631233480000|2021-09-10 00:24:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233490000|2021-09-10 00:24:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631233500000|2021-09-10 00:25:00|4.38|3.38|4.38|3.38|4.38|3.38|4.36|3.36|0
1631233520000|2021-09-10 00:25:20|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631233530000|2021-09-10 00:25:30|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631233550000|2021-09-10 00:25:50|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1631233560000|2021-09-10 00:26:00|4.4|3.4|4.39|3.39|4.42|3.42|4.39|3.39|0
1631233580000|2021-09-10 00:26:20|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1631233590000|2021-09-10 00:26:30|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233600000|2021-09-10 00:26:40|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631233610000|2021-09-10 00:26:50|4.37|3.37|4.36|3.36|4.38|3.38|4.36|3.36|0
1631233620000|2021-09-10 00:27:00|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233640000|2021-09-10 00:27:20|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233680000|2021-09-10 00:28:00|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233710000|2021-09-10 00:28:30|4.39|3.39|4.36|3.36|4.39|3.39|4.36|3.36|0
1631233720000|2021-09-10 00:28:40|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233750000|2021-09-10 00:29:10|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631233770000|2021-09-10 00:29:30|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631233780000|2021-09-10 00:29:40|4.37|3.37|4.37|3.37|4.37|3.37|4.36|3.36|0
1631233790000|2021-09-10 00:29:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631233800000|2021-09-10 00:30:00|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631233810000|2021-09-10 00:30:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233820000|2021-09-10 00:30:20|4.38|3.38|4.37|3.37|4.38|3.38|4.37|3.37|0
1631233830000|2021-09-10 00:30:30|4.36|3.36|4.36|3.36|4.37|3.37|4.36|3.36|0
1631233840000|2021-09-10 00:30:40|4.37|3.37|4.36|3.36|4.37|3.37|4.36|3.36|0
1631233860000|2021-09-10 00:31:00|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1631233870000|2021-09-10 00:31:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631233900000|2021-09-10 00:31:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631233910000|2021-09-10 00:31:50|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631233920000|2021-09-10 00:32:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631233960000|2021-09-10 00:32:40|4.4|3.4|4.37|3.37|4.41|3.41|4.37|3.37|0
1631233970000|2021-09-10 00:32:50|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1631233980000|2021-09-10 00:33:00|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1631233990000|2021-09-10 00:33:10|4.39|3.39|4.4|3.4|4.4|3.4|4.38|3.38|0
1631234000000|2021-09-10 00:33:20|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631234010000|2021-09-10 00:33:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234020000|2021-09-10 00:33:40|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631234030000|2021-09-10 00:33:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234040000|2021-09-10 00:34:00|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1631234050000|2021-09-10 00:34:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234080000|2021-09-10 00:34:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234090000|2021-09-10 00:34:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631234120000|2021-09-10 00:35:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234130000|2021-09-10 00:35:30|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631234140000|2021-09-10 00:35:40|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234150000|2021-09-10 00:35:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631234160000|2021-09-10 00:36:00|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1631234170000|2021-09-10 00:36:10|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631234200000|2021-09-10 00:36:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631234220000|2021-09-10 00:37:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631234230000|2021-09-10 00:37:10|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631234240000|2021-09-10 00:37:20|4.45|3.45|4.45|3.45|4.45|3.45|4.44|3.44|0
1631234250000|2021-09-10 00:37:30|4.44|3.44|4.48|3.48|4.48|3.48|4.44|3.44|0
1631234260000|2021-09-10 00:37:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631234280000|2021-09-10 00:38:00|4.46|3.46|4.46|3.46|4.48|3.48|4.46|3.46|0
1631234300000|2021-09-10 00:38:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631234330000|2021-09-10 00:38:50|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631234340000|2021-09-10 00:39:00|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631234350000|2021-09-10 00:39:10|4.46|3.46|4.49|3.49|4.49|3.49|4.46|3.46|0
1631234380000|2021-09-10 00:39:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631234400000|2021-09-10 00:40:00|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1631234410000|2021-09-10 00:40:10|4.49|3.49|4.48|3.48|4.5|3.5|4.48|3.48|0
1631234420000|2021-09-10 00:40:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631234430000|2021-09-10 00:40:30|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1631234440000|2021-09-10 00:40:40|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1631234480000|2021-09-10 00:41:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631234510000|2021-09-10 00:41:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234520000|2021-09-10 00:42:00|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631234540000|2021-09-10 00:42:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631234610000|2021-09-10 00:43:30|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1631234620000|2021-09-10 00:43:40|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631234630000|2021-09-10 00:43:50|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631234640000|2021-09-10 00:44:00|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1631234660000|2021-09-10 00:44:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631234670000|2021-09-10 00:44:30|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631234680000|2021-09-10 00:44:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631234690000|2021-09-10 00:44:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631234700000|2021-09-10 00:45:00|4.46|3.46|4.45|3.45|4.46|3.46|4.44|3.44|0
1631234710000|2021-09-10 00:45:10|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631234720000|2021-09-10 00:45:20|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234760000|2021-09-10 00:46:00|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1631234770000|2021-09-10 00:46:10|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234780000|2021-09-10 00:46:20|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234790000|2021-09-10 00:46:30|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234830000|2021-09-10 00:47:10|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234840000|2021-09-10 00:47:20|4.45|3.45|4.44|3.44|4.46|3.46|4.44|3.44|0
1631234870000|2021-09-10 00:47:50|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234900000|2021-09-10 00:48:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234930000|2021-09-10 00:48:50|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631234940000|2021-09-10 00:49:00|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631234950000|2021-09-10 00:49:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234970000|2021-09-10 00:49:30|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631234980000|2021-09-10 00:49:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631234990000|2021-09-10 00:49:50|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1631235000000|2021-09-10 00:50:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631235030000|2021-09-10 00:50:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631235090000|2021-09-10 00:51:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235120000|2021-09-10 00:52:00|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235130000|2021-09-10 00:52:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235190000|2021-09-10 00:53:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631235200000|2021-09-10 00:53:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235210000|2021-09-10 00:53:30|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631235260000|2021-09-10 00:54:20|4.42|3.42|4.41|3.41|4.42|3.42|4.41|3.41|0
1631235290000|2021-09-10 00:54:50|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235310000|2021-09-10 00:55:10|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235340000|2021-09-10 00:55:40|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631235350000|2021-09-10 00:55:50|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235390000|2021-09-10 00:56:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235430000|2021-09-10 00:57:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631235450000|2021-09-10 00:57:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235460000|2021-09-10 00:57:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631235490000|2021-09-10 00:58:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235500000|2021-09-10 00:58:20|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631235520000|2021-09-10 00:58:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631235540000|2021-09-10 00:59:00|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1631235560000|2021-09-10 00:59:20|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631235570000|2021-09-10 00:59:30|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631235590000|2021-09-10 00:59:50|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1631235600000|2021-09-10 01:00:00|4.42|3.42|4.42|3.42|4.43|3.43|4.42|3.42|0
1631235610000|2021-09-10 01:00:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631235620000|2021-09-10 01:00:20|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1631235630000|2021-09-10 01:00:30|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1631235650000|2021-09-10 01:00:50|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631235660000|2021-09-10 01:01:00|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631235670000|2021-09-10 01:01:10|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631235700000|2021-09-10 01:01:40|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631235710000|2021-09-10 01:01:50|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631235720000|2021-09-10 01:02:00|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1631235730000|2021-09-10 01:02:10|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631235740000|2021-09-10 01:02:20|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1631235750000|2021-09-10 01:02:30|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1631235770000|2021-09-10 01:02:50|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631235780000|2021-09-10 01:03:00|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631235790000|2021-09-10 01:03:10|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631235800000|2021-09-10 01:03:20|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631235810000|2021-09-10 01:03:30|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631235850000|2021-09-10 01:04:10|4.47|3.47|4.47|3.47|4.47|3.47|4.46|3.46|0
1631235860000|2021-09-10 01:04:20|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631235870000|2021-09-10 01:04:30|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1631235880000|2021-09-10 01:04:40|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1631235890000|2021-09-10 01:04:50|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631235900000|2021-09-10 01:05:00|4.46|3.46|4.46|3.46|4.46|3.46|4.44|3.44|0
1631235920000|2021-09-10 01:05:20|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1631235930000|2021-09-10 01:05:30|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1631235940000|2021-09-10 01:05:40|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631235950000|2021-09-10 01:05:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631235960000|2021-09-10 01:06:00|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631235970000|2021-09-10 01:06:10|4.51|3.51|4.53|3.53|4.53|3.53|4.51|3.51|0
1631236000000|2021-09-10 01:06:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236020000|2021-09-10 01:07:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631236030000|2021-09-10 01:07:10|4.51|3.51|4.52|3.52|4.53|3.53|4.51|3.51|0
1631236040000|2021-09-10 01:07:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631236050000|2021-09-10 01:07:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236060000|2021-09-10 01:07:40|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631236070000|2021-09-10 01:07:50|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631236080000|2021-09-10 01:08:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631236090000|2021-09-10 01:08:10|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236100000|2021-09-10 01:08:20|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631236110000|2021-09-10 01:08:30|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1631236130000|2021-09-10 01:08:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236140000|2021-09-10 01:09:00|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631236170000|2021-09-10 01:09:30|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236180000|2021-09-10 01:09:40|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1631236190000|2021-09-10 01:09:50|4.5|3.5|4.5|3.5|4.5|3.5|4.5|3.5|0
1631236200000|2021-09-10 01:10:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236210000|2021-09-10 01:10:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631236240000|2021-09-10 01:10:40|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236250000|2021-09-10 01:10:50|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631236260000|2021-09-10 01:11:00|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236270000|2021-09-10 01:11:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1631236280000|2021-09-10 01:11:20|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1631236290000|2021-09-10 01:11:30|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1631236300000|2021-09-10 01:11:40|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631236340000|2021-09-10 01:12:20|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631236350000|2021-09-10 01:12:30|4.52|3.52|4.57|3.57|4.57|3.57|4.52|3.52|0
1631236360000|2021-09-10 01:12:40|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1631236370000|2021-09-10 01:12:50|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631236380000|2021-09-10 01:13:00|4.54|3.54|4.56|3.56|4.57|3.57|4.54|3.54|0
1631236390000|2021-09-10 01:13:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631236400000|2021-09-10 01:13:20|4.58|3.58|4.56|3.56|4.58|3.58|4.56|3.56|0
1631236420000|2021-09-10 01:13:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631236460000|2021-09-10 01:14:20|4.51|3.51|4.55|3.55|4.55|3.55|4.51|3.51|0
1631236470000|2021-09-10 01:14:30|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1631236480000|2021-09-10 01:14:40|4.56|3.56|4.53|3.53|4.56|3.56|4.53|3.53|0
1631236500000|2021-09-10 01:15:00|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1631236520000|2021-09-10 01:15:20|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631236530000|2021-09-10 01:15:30|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631236560000|2021-09-10 01:16:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1631236570000|2021-09-10 01:16:10|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1631236580000|2021-09-10 01:16:20|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1631236590000|2021-09-10 01:16:30|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1631236610000|2021-09-10 01:16:50|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1631236620000|2021-09-10 01:17:00|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1631236630000|2021-09-10 01:17:10|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1631236640000|2021-09-10 01:17:20|4.63|3.63|4.65|3.65|4.65|3.65|4.63|3.63|0
1631236650000|2021-09-10 01:17:30|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1631236660000|2021-09-10 01:17:40|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631236670000|2021-09-10 01:17:50|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1631236690000|2021-09-10 01:18:10|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1631236700000|2021-09-10 01:18:20|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1631236710000|2021-09-10 01:18:30|4.59|3.59|4.57|3.57|4.59|3.59|4.57|3.57|0
1631236730000|2021-09-10 01:18:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631236750000|2021-09-10 01:19:10|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1631236760000|2021-09-10 01:19:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631236850000|2021-09-10 01:20:50|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631236860000|2021-09-10 01:21:00|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631236880000|2021-09-10 01:21:20|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1631236920000|2021-09-10 01:22:00|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1631236930000|2021-09-10 01:22:10|4.55|3.55|4.56|3.56|4.56|3.56|4.54|3.54|0
1631236940000|2021-09-10 01:22:20|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631236950000|2021-09-10 01:22:30|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631236960000|2021-09-10 01:22:40|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631236970000|2021-09-10 01:22:50|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1631236990000|2021-09-10 01:23:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631237000000|2021-09-10 01:23:20|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1631237020000|2021-09-10 01:23:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1631237030000|2021-09-10 01:23:50|4.54|3.54|4.54|3.54|4.55|3.55|4.54|3.54|0
1631237040000|2021-09-10 01:24:00|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1631237070000|2021-09-10 01:24:30|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1631237090000|2021-09-10 01:24:50|4.55|3.55|4.55|3.55|4.57|3.57|4.55|3.55|0
1631237110000|2021-09-10 01:25:10|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631237120000|2021-09-10 01:25:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1631237130000|2021-09-10 01:25:30|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631237140000|2021-09-10 01:25:40|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1631237160000|2021-09-10 01:26:00|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1631237170000|2021-09-10 01:26:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1631237220000|2021-09-10 01:27:00|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1631237240000|2021-09-10 01:27:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1631237250000|2021-09-10 01:27:30|4.47|3.47|4.45|3.45|4.47|3.47|4.45|3.45|0
1631237260000|2021-09-10 01:27:40|4.44|3.44|4.45|3.45|4.45|3.45|4.44|3.44|0
1631237320000|2021-09-10 01:28:40|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631237330000|2021-09-10 01:28:50|4.45|3.45|4.45|3.45|4.45|3.45|4.44|3.44|0
1631237340000|2021-09-10 01:29:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631237360000|2021-09-10 01:29:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631237380000|2021-09-10 01:29:40|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1631237400000|2021-09-10 01:30:00|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1631237410000|2021-09-10 01:30:10|4.48|3.48|4.48|3.48|4.48|3.48|4.46|3.46|0
1631237420000|2021-09-10 01:30:20|4.46|3.46|4.45|3.45|4.46|3.46|4.45|3.45|0
1631237450000|2021-09-10 01:30:50|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1631237460000|2021-09-10 01:31:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631237470000|2021-09-10 01:31:10|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1631237480000|2021-09-10 01:31:20|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631237490000|2021-09-10 01:31:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631237500000|2021-09-10 01:31:40|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631237510000|2021-09-10 01:31:50|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1631237530000|2021-09-10 01:32:10|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631237540000|2021-09-10 01:32:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631237570000|2021-09-10 01:32:50|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1631237580000|2021-09-10 01:33:00|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631237590000|2021-09-10 01:33:10|4.43|3.43|4.43|3.43|4.45|3.45|4.43|3.43|0
1631237600000|2021-09-10 01:33:20|4.45|3.45|4.45|3.45|4.45|3.45|4.43|3.43|0
1631237610000|2021-09-10 01:33:30|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1631237620000|2021-09-10 01:33:40|4.46|3.46|4.45|3.45|4.46|3.46|4.45|3.45|0
1631237630000|2021-09-10 01:33:50|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1631237640000|2021-09-10 01:34:00|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1631237660000|2021-09-10 01:34:20|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631237710000|2021-09-10 01:35:10|4.45|3.45|4.44|3.44|4.45|3.45|4.43|3.43|0
1631237720000|2021-09-10 01:35:20|4.43|3.43|4.42|3.42|4.43|3.43|4.42|3.42|0
1631237730000|2021-09-10 01:35:30|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1631237750000|2021-09-10 01:35:50|4.44|3.44|4.46|3.46|4.46|3.46|4.44|3.44|0
1631237770000|2021-09-10 01:36:10|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1631237780000|2021-09-10 01:36:20|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1631237790000|2021-09-10 01:36:30|4.42|3.42|4.42|3.42|4.42|3.42|4.42|3.42|0
1631237830000|2021-09-10 01:37:10|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631237840000|2021-09-10 01:37:20|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1631237860000|2021-09-10 01:37:40|4.43|3.43|4.4|3.4|4.43|3.43|4.4|3.4|0
1631237870000|2021-09-10 01:37:50|4.41|3.41|4.41|3.41|4.41|3.41|4.4|3.4|0
1631237880000|2021-09-10 01:38:00|4.4|3.4|4.41|3.41|4.41|3.41|4.4|3.4|0
1631237890000|2021-09-10 01:38:10|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631237900000|2021-09-10 01:38:20|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1631237910000|2021-09-10 01:38:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1631237920000|2021-09-10 01:38:40|4.4|3.4|4.4|3.4|4.4|3.4|4.4|3.4|0
1631237940000|2021-09-10 01:39:00|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1631237950000|2021-09-10 01:39:10|4.37|3.37|4.37|3.37|4.37|3.37|4.37|3.37|0
1631237960000|2021-09-10 01:39:20|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1631237970000|2021-09-10 01:39:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1631237980000|2021-09-10 01:39:40|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1631237990000|2021-09-10 01:39:50|4.33|3.33|4.31|3.31|4.33|3.33|4.31|3.31|0
1631238000000|2021-09-10 01:40:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1631238010000|2021-09-10 01:40:10|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631238020000|2021-09-10 01:40:20|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631238030000|2021-09-10 01:40:30|4.25|3.25|4.25|3.25|4.26|3.26|4.25|3.25|0
1631238040000|2021-09-10 01:40:40|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1631238060000|2021-09-10 01:41:00|4.25|3.25|4.25|3.25|4.25|3.25|4.23|3.23|0
1631238070000|2021-09-10 01:41:10|4.23|3.23|4.23|3.23|4.25|3.25|4.23|3.23|0
1631238080000|2021-09-10 01:41:20|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1631238110000|2021-09-10 01:41:50|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631238150000|2021-09-10 01:42:30|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631238180000|2021-09-10 01:43:00|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631238190000|2021-09-10 01:43:10|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631238200000|2021-09-10 01:43:20|4.19|3.19|4.19|3.19|4.19|3.19|4.19|3.19|0
1631238210000|2021-09-10 01:43:30|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1631238220000|2021-09-10 01:43:40|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1631238230000|2021-09-10 01:43:50|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1631238270000|2021-09-10 01:44:30|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1631238310000|2021-09-10 01:45:10|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631238330000|2021-09-10 01:45:30|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631238340000|2021-09-10 01:45:40|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631238360000|2021-09-10 01:46:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631238390000|2021-09-10 01:46:30|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631238420000|2021-09-10 01:47:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1631238440000|2021-09-10 01:47:20|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1631238480000|2021-09-10 01:48:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631238510000|2021-09-10 01:48:30|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1631238540000|2021-09-10 01:49:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1631238570000|2021-09-10 01:49:30|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1631238590000|2021-09-10 01:49:50|4.24|3.24|4.22|3.22|4.24|3.24|4.22|3.22|0
1631238610000|2021-09-10 01:50:10|4.21|3.21|4.2|3.2|4.21|3.21|4.2|3.2|0
1631238620000|2021-09-10 01:50:20|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631238640000|2021-09-10 01:50:40|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1631238650000|2021-09-10 01:50:50|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631238660000|2021-09-10 01:51:00|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631238670000|2021-09-10 01:51:10|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1631238700000|2021-09-10 01:51:40|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1631238710000|2021-09-10 01:51:50|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631238720000|2021-09-10 01:52:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631238730000|2021-09-10 01:52:10|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1631238740000|2021-09-10 01:52:20|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1631238750000|2021-09-10 01:52:30|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1631238760000|2021-09-10 01:52:40|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631238770000|2021-09-10 01:52:50|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631238780000|2021-09-10 01:53:00|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631238790000|2021-09-10 01:53:10|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631238810000|2021-09-10 01:53:30|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631238950000|2021-09-10 01:55:50|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631238960000|2021-09-10 01:56:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1631238970000|2021-09-10 01:56:10|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631238980000|2021-09-10 01:56:20|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239000000|2021-09-10 01:56:40|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631239010000|2021-09-10 01:56:50|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631239020000|2021-09-10 01:57:00|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1631239030000|2021-09-10 01:57:10|4.12|3.12|4.12|3.12|4.12|3.12|4.11|3.11|0
1631239040000|2021-09-10 01:57:20|4.14|3.14|4.13|3.13|4.14|3.14|4.13|3.13|0
1631239050000|2021-09-10 01:57:30|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1631239070000|2021-09-10 01:57:50|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1631239090000|2021-09-10 01:58:10|4.12|3.12|4.14|3.14|4.14|3.14|4.12|3.12|0
1631239100000|2021-09-10 01:58:20|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1631239110000|2021-09-10 01:58:30|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1631239120000|2021-09-10 01:58:40|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631239130000|2021-09-10 01:58:50|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631239140000|2021-09-10 01:59:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1631239150000|2021-09-10 01:59:10|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1631239170000|2021-09-10 01:59:30|4.16|3.16|4.15|3.15|4.16|3.16|4.15|3.15|0
1631239190000|2021-09-10 01:59:50|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631239200000|2021-09-10 02:00:00|4.14|3.14|4.12|3.12|4.14|3.14|4.12|3.12|0
1631239210000|2021-09-10 02:00:10|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239220000|2021-09-10 02:00:20|4.13|3.13|4.14|3.14|4.14|3.14|4.12|3.12|0
1631239230000|2021-09-10 02:00:30|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631239250000|2021-09-10 02:00:50|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239270000|2021-09-10 02:01:10|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1631239290000|2021-09-10 02:01:30|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631239300000|2021-09-10 02:01:40|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239310000|2021-09-10 02:01:50|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1631239320000|2021-09-10 02:02:00|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631239330000|2021-09-10 02:02:10|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1631239350000|2021-09-10 02:02:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631239360000|2021-09-10 02:02:40|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631239370000|2021-09-10 02:02:50|4.1|3.1|4.12|3.12|4.12|3.12|4.1|3.1|0
1631239390000|2021-09-10 02:03:10|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1631239400000|2021-09-10 02:03:20|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1631239410000|2021-09-10 02:03:30|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1631239420000|2021-09-10 02:03:40|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631239440000|2021-09-10 02:04:00|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1631239450000|2021-09-10 02:04:10|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1631239460000|2021-09-10 02:04:20|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239470000|2021-09-10 02:04:30|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1631239480000|2021-09-10 02:04:40|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1631239490000|2021-09-10 02:04:50|4.15|3.15|4.12|3.12|4.15|3.15|4.12|3.12|0
1631239500000|2021-09-10 02:05:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1631239530000|2021-09-10 02:05:30|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1631239540000|2021-09-10 02:05:40|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1631239550000|2021-09-10 02:05:50|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1631239560000|2021-09-10 02:06:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631239570000|2021-09-10 02:06:10|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631239590000|2021-09-10 02:06:30|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631239600000|2021-09-10 02:06:40|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631239610000|2021-09-10 02:06:50|4.11|3.11|4.1|3.1|4.12|3.12|4.1|3.1|0
1631239630000|2021-09-10 02:07:10|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631239640000|2021-09-10 02:07:20|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1631239650000|2021-09-10 02:07:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631239660000|2021-09-10 02:07:40|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1631239670000|2021-09-10 02:07:50|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1631239700000|2021-09-10 02:08:20|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631239730000|2021-09-10 02:08:50|4.12|3.12|4.12|3.12|4.12|3.12|4.1|3.1|0
1631239750000|2021-09-10 02:09:10|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1631239770000|2021-09-10 02:09:30|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239780000|2021-09-10 02:09:40|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239790000|2021-09-10 02:09:50|4.14|3.14|4.14|3.14|4.14|3.14|4.13|3.13|0
1631239800000|2021-09-10 02:10:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239810000|2021-09-10 02:10:10|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239820000|2021-09-10 02:10:20|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631239830000|2021-09-10 02:10:30|4.14|3.14|4.17|3.17|4.17|3.17|4.14|3.14|0
1631239840000|2021-09-10 02:10:40|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631239860000|2021-09-10 02:11:00|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239870000|2021-09-10 02:11:10|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631239880000|2021-09-10 02:11:20|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1631239890000|2021-09-10 02:11:30|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1631239900000|2021-09-10 02:11:40|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239920000|2021-09-10 02:12:00|4.13|3.13|4.13|3.13|4.13|3.13|4.11|3.11|0
1631239970000|2021-09-10 02:12:50|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631239980000|2021-09-10 02:13:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631239990000|2021-09-10 02:13:10|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631240010000|2021-09-10 02:13:30|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631240050000|2021-09-10 02:14:10|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631240060000|2021-09-10 02:14:20|4.1|3.1|4.11|3.11|4.11|3.11|4.1|3.1|0
1631240070000|2021-09-10 02:14:30|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631240080000|2021-09-10 02:14:40|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631240120000|2021-09-10 02:15:20|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631240130000|2021-09-10 02:15:30|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631240150000|2021-09-10 02:15:50|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631240160000|2021-09-10 02:16:00|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1631240170000|2021-09-10 02:16:10|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631240200000|2021-09-10 02:16:40|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631240210000|2021-09-10 02:16:50|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631240220000|2021-09-10 02:17:00|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1631240290000|2021-09-10 02:18:10|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631240320000|2021-09-10 02:18:40|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631240350000|2021-09-10 02:19:10|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631240400000|2021-09-10 02:20:00|4.05|3.05|4.07|3.07|4.07|3.07|4.05|3.05|0
1631240410000|2021-09-10 02:20:10|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631240450000|2021-09-10 02:20:50|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631240470000|2021-09-10 02:21:10|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631240480000|2021-09-10 02:21:20|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631240500000|2021-09-10 02:21:40|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631240510000|2021-09-10 02:21:50|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631240520000|2021-09-10 02:22:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631240560000|2021-09-10 02:22:40|4.12|3.12|4.1|3.1|4.12|3.12|4.1|3.1|0
1631240590000|2021-09-10 02:23:10|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631240600000|2021-09-10 02:23:20|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631240610000|2021-09-10 02:23:30|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631240650000|2021-09-10 02:24:10|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631240680000|2021-09-10 02:24:40|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240690000|2021-09-10 02:24:50|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240700000|2021-09-10 02:25:00|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631240710000|2021-09-10 02:25:10|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1631240720000|2021-09-10 02:25:20|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631240740000|2021-09-10 02:25:40|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240750000|2021-09-10 02:25:50|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240770000|2021-09-10 02:26:10|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240780000|2021-09-10 02:26:20|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631240790000|2021-09-10 02:26:30|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1631240800000|2021-09-10 02:26:40|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631240810000|2021-09-10 02:26:50|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631240820000|2021-09-10 02:27:00|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1631240830000|2021-09-10 02:27:10|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1631240860000|2021-09-10 02:27:40|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631240870000|2021-09-10 02:27:50|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1631240880000|2021-09-10 02:28:00|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631240890000|2021-09-10 02:28:10|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631240910000|2021-09-10 02:28:30|4.07|3.07|4.06|3.06|4.07|3.07|4.06|3.06|0
1631240930000|2021-09-10 02:28:50|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631240950000|2021-09-10 02:29:10|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631240970000|2021-09-10 02:29:30|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631241000000|2021-09-10 02:30:00|4.09|3.09|4.07|3.07|4.09|3.09|4.06|3.06|0
1631241010000|2021-09-10 02:30:10|4.06|3.06|4.05|3.05|4.07|3.07|4.05|3.05|0
1631241020000|2021-09-10 02:30:20|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631241040000|2021-09-10 02:30:40|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1631241050000|2021-09-10 02:30:50|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631241080000|2021-09-10 02:31:20|4.03|3.03|4.02|3.02|4.03|3.03|4.02|3.02|0
1631241090000|2021-09-10 02:31:30|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1631241100000|2021-09-10 02:31:40|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631241110000|2021-09-10 02:31:50|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631241150000|2021-09-10 02:32:30|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631241160000|2021-09-10 02:32:40|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631241180000|2021-09-10 02:33:00|4.07|3.07|4.07|3.07|4.07|3.07|4.06|3.06|0
1631241190000|2021-09-10 02:33:10|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631241200000|2021-09-10 02:33:20|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1631241240000|2021-09-10 02:34:00|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1631241260000|2021-09-10 02:34:20|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1631241270000|2021-09-10 02:34:30|4.06|3.06|4.06|3.06|4.07|3.07|4.06|3.06|0
1631241290000|2021-09-10 02:34:50|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631241370000|2021-09-10 02:36:10|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631241410000|2021-09-10 02:36:50|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631241430000|2021-09-10 02:37:10|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631241510000|2021-09-10 02:38:30|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1631241520000|2021-09-10 02:38:40|4.09|3.09|4.09|3.09|4.09|3.09|4.08|3.08|0
1631241530000|2021-09-10 02:38:50|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1631241550000|2021-09-10 02:39:10|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1631241560000|2021-09-10 02:39:20|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631241580000|2021-09-10 02:39:40|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241600000|2021-09-10 02:40:00|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241620000|2021-09-10 02:40:20|4.12|3.12|4.1|3.1|4.12|3.12|4.1|3.1|0
1631241630000|2021-09-10 02:40:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241650000|2021-09-10 02:40:50|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241660000|2021-09-10 02:41:00|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241680000|2021-09-10 02:41:20|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241690000|2021-09-10 02:41:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241700000|2021-09-10 02:41:40|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631241720000|2021-09-10 02:42:00|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1631241730000|2021-09-10 02:42:10|4.08|3.08|4.08|3.08|4.08|3.08|4.06|3.06|0
1631241740000|2021-09-10 02:42:20|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241750000|2021-09-10 02:42:30|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241760000|2021-09-10 02:42:40|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631241770000|2021-09-10 02:42:50|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1631241780000|2021-09-10 02:43:00|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631241790000|2021-09-10 02:43:10|4.1|3.1|4.1|3.1|4.11|3.11|4.1|3.1|0
1631241800000|2021-09-10 02:43:20|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241810000|2021-09-10 02:43:30|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241820000|2021-09-10 02:43:40|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241830000|2021-09-10 02:43:50|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1631241840000|2021-09-10 02:44:00|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631241860000|2021-09-10 02:44:20|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631241880000|2021-09-10 02:44:40|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631241900000|2021-09-10 02:45:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631241910000|2021-09-10 02:45:10|4.11|3.11|4.11|3.11|4.13|3.13|4.11|3.11|0
1631241930000|2021-09-10 02:45:30|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1631241940000|2021-09-10 02:45:40|4.1|3.1|4.11|3.11|4.11|3.11|4.1|3.1|0
1631241960000|2021-09-10 02:46:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631241970000|2021-09-10 02:46:10|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631241980000|2021-09-10 02:46:20|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1631241990000|2021-09-10 02:46:30|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1631242010000|2021-09-10 02:46:50|4.14|3.14|4.12|3.12|4.14|3.14|4.12|3.12|0
1631242020000|2021-09-10 02:47:00|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631242030000|2021-09-10 02:47:10|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1631242040000|2021-09-10 02:47:20|4.12|3.12|4.14|3.14|4.14|3.14|4.12|3.12|0
1631242050000|2021-09-10 02:47:30|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1631242060000|2021-09-10 02:47:40|4.12|3.12|4.12|3.12|4.14|3.14|4.12|3.12|0
1631242070000|2021-09-10 02:47:50|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1631242100000|2021-09-10 02:48:20|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631242120000|2021-09-10 02:48:40|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1631242130000|2021-09-10 02:48:50|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631242140000|2021-09-10 02:49:00|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631242150000|2021-09-10 02:49:10|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1631242170000|2021-09-10 02:49:30|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1631242250000|2021-09-10 02:50:50|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631242280000|2021-09-10 02:51:20|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631242290000|2021-09-10 02:51:30|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631242320000|2021-09-10 02:52:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1631242330000|2021-09-10 02:52:10|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1631242360000|2021-09-10 02:52:40|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1631242370000|2021-09-10 02:52:50|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1631242460000|2021-09-10 02:54:20|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1631242470000|2021-09-10 02:54:30|4.16|3.16|4.14|3.14|4.16|3.16|4.14|3.14|0
1631242500000|2021-09-10 02:55:00|4.16|3.16|4.14|3.14|4.16|3.16|4.14|3.14|0
1631242510000|2021-09-10 02:55:10|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631242530000|2021-09-10 02:55:30|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631242540000|2021-09-10 02:55:40|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1631242560000|2021-09-10 02:56:00|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1631242570000|2021-09-10 02:56:10|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1631242590000|2021-09-10 02:56:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1631242600000|2021-09-10 02:56:40|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1631242630000|2021-09-10 02:57:10|4.06|3.06|4.06|3.06|4.08|3.08|4.06|3.06|0
1631242640000|2021-09-10 02:57:20|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1631242660000|2021-09-10 02:57:40|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1631242730000|2021-09-10 02:58:50|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631242750000|2021-09-10 02:59:10|4.02|3.02|4.04|3.04|4.04|3.04|4.02|3.02|0
1631242770000|2021-09-10 02:59:30|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1631242780000|2021-09-10 02:59:40|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631242790000|2021-09-10 02:59:50|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1631242810000|2021-09-10 03:00:10|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631242820000|2021-09-10 03:00:20|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1631242830000|2021-09-10 03:00:30|4|3|4|3|4|3|4|3|0
1631242840000|2021-09-10 03:00:40|4.01|3.01|3.97|2.97|4.01|3.01|3.97|2.97|0
1631242850000|2021-09-10 03:00:50|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1631242870000|2021-09-10 03:01:10|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1631242880000|2021-09-10 03:01:20|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1631242890000|2021-09-10 03:01:30|4|3|4.01|3.01|4.01|3.01|4|3|0
1631242900000|2021-09-10 03:01:40|4|3|4.01|3.01|4.01|3.01|3.99|2.99|0
1631242920000|2021-09-10 03:02:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631242930000|2021-09-10 03:02:10|3.98|2.98|4.01|3.01|4.01|3.01|3.98|2.98|0
1631242940000|2021-09-10 03:02:20|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631242960000|2021-09-10 03:02:40|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631242990000|2021-09-10 03:03:10|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243000000|2021-09-10 03:03:20|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1631243040000|2021-09-10 03:04:00|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243050000|2021-09-10 03:04:10|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1631243060000|2021-09-10 03:04:20|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243070000|2021-09-10 03:04:30|4.03|3.03|4.02|3.02|4.03|3.03|4.02|3.02|0
1631243100000|2021-09-10 03:05:00|4.01|3.01|4.02|3.02|4.02|3.02|4.01|3.01|0
1631243110000|2021-09-10 03:05:10|4.01|3.01|4.01|3.01|4.02|3.02|4.01|3.01|0
1631243120000|2021-09-10 03:05:20|4.02|3.02|4.02|3.02|4.02|3.02|4.01|3.01|0
1631243130000|2021-09-10 03:05:30|4|3|4.02|3.02|4.02|3.02|4|3|0
1631243140000|2021-09-10 03:05:40|4|3|4|3|4|3|4|3|0
1631243150000|2021-09-10 03:05:50|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243160000|2021-09-10 03:06:00|4|3|4.01|3.01|4.01|3.01|4|3|0
1631243170000|2021-09-10 03:06:10|4|3|4|3|4|3|4|3|0
1631243180000|2021-09-10 03:06:20|4.01|3.01|4.02|3.02|4.02|3.02|4.01|3.01|0
1631243210000|2021-09-10 03:06:50|4.01|3.01|4|3|4.01|3.01|4|3|0
1631243220000|2021-09-10 03:07:00|4.02|3.02|4.02|3.02|4.02|3.02|4|3|0
1631243240000|2021-09-10 03:07:20|4|3|4|3|4|3|4|3|0
1631243270000|2021-09-10 03:07:50|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243290000|2021-09-10 03:08:10|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631243300000|2021-09-10 03:08:20|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631243310000|2021-09-10 03:08:30|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631243370000|2021-09-10 03:09:30|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631243380000|2021-09-10 03:09:40|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631243390000|2021-09-10 03:09:50|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631243420000|2021-09-10 03:10:20|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631243430000|2021-09-10 03:10:30|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1631243460000|2021-09-10 03:11:00|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1631243470000|2021-09-10 03:11:10|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1631243480000|2021-09-10 03:11:20|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1631243490000|2021-09-10 03:11:30|4|3|4.01|3.01|4.01|3.01|4|3|0
1631243510000|2021-09-10 03:11:50|4.03|3.03|3.99|2.99|4.03|3.03|3.99|2.99|0
1631243520000|2021-09-10 03:12:00|4|3|4|3|4|3|4|3|0
1631243600000|2021-09-10 03:13:20|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631243640000|2021-09-10 03:14:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1631243650000|2021-09-10 03:14:10|4|3|4|3|4|3|4|3|0
1631243660000|2021-09-10 03:14:20|3.99|2.99|3.98|2.98|3.99|2.99|3.98|2.98|0
1631243700000|2021-09-10 03:15:00|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1631243720000|2021-09-10 03:15:20|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1631243740000|2021-09-10 03:15:40|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631243810000|2021-09-10 03:16:50|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1631243820000|2021-09-10 03:17:00|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1631243840000|2021-09-10 03:17:20|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1631243850000|2021-09-10 03:17:30|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1631243860000|2021-09-10 03:17:40|4|3|4|3|4|3|4|3|0
1631243870000|2021-09-10 03:17:50|3.98|2.98|3.98|2.98|4|3|3.98|2.98|0
1631243880000|2021-09-10 03:18:00|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1631243890000|2021-09-10 03:18:10|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1631243910000|2021-09-10 03:18:30|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631243940000|2021-09-10 03:19:00|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1631243950000|2021-09-10 03:19:10|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1631243970000|2021-09-10 03:19:30|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631243990000|2021-09-10 03:19:50|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1631244000000|2021-09-10 03:20:00|3.99|2.99|3.99|2.99|3.99|2.99|3.98|2.98|0
1631244010000|2021-09-10 03:20:10|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1631244040000|2021-09-10 03:20:40|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1631244060000|2021-09-10 03:21:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631244080000|2021-09-10 03:21:20|4.01|3.01|4.01|3.01|4.02|3.02|4.01|3.01|0
1631244100000|2021-09-10 03:21:40|4|3|4|3|4|3|4|3|0
1631244110000|2021-09-10 03:21:50|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1631244120000|2021-09-10 03:22:00|4|3|4|3|4|3|4|3|0
1631244130000|2021-09-10 03:22:10|3.99|2.99|4|3|4|3|3.99|2.99|0
1631244180000|2021-09-10 03:23:00|4.02|3.02|4|3|4.02|3.02|4|3|0
1631244200000|2021-09-10 03:23:20|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1631244230000|2021-09-10 03:23:50|4|3|4|3|4|3|4|3|0
1631244240000|2021-09-10 03:24:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631244290000|2021-09-10 03:24:50|4|3|3.99|2.99|4|3|3.99|2.99|0
1631244300000|2021-09-10 03:25:00|4|3|4|3|4|3|4|3|0
1631244310000|2021-09-10 03:25:10|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631244320000|2021-09-10 03:25:20|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1631244330000|2021-09-10 03:25:30|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1631244370000|2021-09-10 03:26:10|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631244380000|2021-09-10 03:26:20|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244400000|2021-09-10 03:26:40|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631244450000|2021-09-10 03:27:30|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244460000|2021-09-10 03:27:40|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1631244470000|2021-09-10 03:27:50|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631244480000|2021-09-10 03:28:00|3.92|2.92|3.94|2.94|3.94|2.94|3.92|2.92|0
1631244490000|2021-09-10 03:28:10|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244510000|2021-09-10 03:28:30|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631244520000|2021-09-10 03:28:40|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244550000|2021-09-10 03:29:10|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1631244560000|2021-09-10 03:29:20|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244600000|2021-09-10 03:30:00|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1631244610000|2021-09-10 03:30:10|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1631244620000|2021-09-10 03:30:20|3.93|2.93|3.95|2.95|3.95|2.95|3.93|2.93|0
1631244640000|2021-09-10 03:30:40|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1631244650000|2021-09-10 03:30:50|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631244680000|2021-09-10 03:31:20|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631244690000|2021-09-10 03:31:30|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631244700000|2021-09-10 03:31:40|3.95|2.95|3.95|2.95|3.96|2.96|3.95|2.95|0
1631244710000|2021-09-10 03:31:50|3.96|2.96|3.96|2.96|3.96|2.96|3.95|2.95|0
1631244760000|2021-09-10 03:32:40|3.95|2.95|3.93|2.93|3.96|2.96|3.93|2.93|0
1631244810000|2021-09-10 03:33:30|3.94|2.94|3.93|2.93|3.94|2.94|3.93|2.93|0
1631244870000|2021-09-10 03:34:30|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631244900000|2021-09-10 03:35:00|3.93|2.93|3.93|2.93|3.94|2.94|3.93|2.93|0
1631244980000|2021-09-10 03:36:20|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631244990000|2021-09-10 03:36:30|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1631245000000|2021-09-10 03:36:40|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1631245020000|2021-09-10 03:37:00|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245030000|2021-09-10 03:37:10|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631245040000|2021-09-10 03:37:20|3.93|2.93|3.93|2.93|3.94|2.94|3.93|2.93|0
1631245080000|2021-09-10 03:38:00|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631245090000|2021-09-10 03:38:10|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245180000|2021-09-10 03:39:40|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631245220000|2021-09-10 03:40:20|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631245360000|2021-09-10 03:42:40|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631245380000|2021-09-10 03:43:00|3.92|2.92|3.92|2.92|3.94|2.94|3.92|2.92|0
1631245390000|2021-09-10 03:43:10|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1631245400000|2021-09-10 03:43:20|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631245530000|2021-09-10 03:45:30|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631245540000|2021-09-10 03:45:40|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245640000|2021-09-10 03:47:20|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631245650000|2021-09-10 03:47:30|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245710000|2021-09-10 03:48:30|3.92|2.92|3.92|2.92|3.93|2.93|3.92|2.92|0
1631245720000|2021-09-10 03:48:40|3.93|2.93|3.92|2.92|3.93|2.93|3.92|2.92|0
1631245750000|2021-09-10 03:49:10|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245830000|2021-09-10 03:50:30|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631245940000|2021-09-10 03:52:20|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631245950000|2021-09-10 03:52:30|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1631245960000|2021-09-10 03:52:40|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631246050000|2021-09-10 03:54:10|3.93|2.93|3.92|2.92|3.93|2.93|3.92|2.92|0
1631246070000|2021-09-10 03:54:30|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631246110000|2021-09-10 03:55:10|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631246230000|2021-09-10 03:57:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631246240000|2021-09-10 03:57:20|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631246250000|2021-09-10 03:57:30|3.9|2.9|3.91|2.91|3.91|2.91|3.9|2.9|0
1631246280000|2021-09-10 03:58:00|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631246300000|2021-09-10 03:58:20|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631246330000|2021-09-10 03:58:50|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631246400000|2021-09-10 04:00:00|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631246410000|2021-09-10 04:00:10|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631246450000|2021-09-10 04:00:50|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631246490000|2021-09-10 04:01:30|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631246510000|2021-09-10 04:01:50|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631246550000|2021-09-10 04:02:30|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1631246560000|2021-09-10 04:02:40|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1631246570000|2021-09-10 04:02:50|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1631246600000|2021-09-10 04:03:20|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1631246610000|2021-09-10 04:03:30|3.97|2.97|3.97|2.97|3.98|2.98|3.97|2.97|0
1631246680000|2021-09-10 04:04:40|3.98|2.98|3.98|2.98|3.98|2.98|3.97|2.97|0
1631246700000|2021-09-10 04:05:00|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1631246860000|2021-09-10 04:07:40|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1631246890000|2021-09-10 04:08:10|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631246910000|2021-09-10 04:08:30|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631247030000|2021-09-10 04:10:30|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631247040000|2021-09-10 04:10:40|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631247120000|2021-09-10 04:12:00|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631247130000|2021-09-10 04:12:10|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1631247140000|2021-09-10 04:12:20|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631247170000|2021-09-10 04:12:50|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1631247290000|2021-09-10 04:14:50|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1631247300000|2021-09-10 04:15:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1631247310000|2021-09-10 04:15:10|3.95|2.95|3.95|2.95|3.95|2.95|3.94|2.94|0
1631247340000|2021-09-10 04:15:40|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631247400000|2021-09-10 04:16:40|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631247410000|2021-09-10 04:16:50|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631247420000|2021-09-10 04:17:00|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1631247470000|2021-09-10 04:17:50|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631247630000|2021-09-10 04:20:30|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631247650000|2021-09-10 04:20:50|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631247660000|2021-09-10 04:21:00|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631247670000|2021-09-10 04:21:10|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631247680000|2021-09-10 04:21:20|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631247700000|2021-09-10 04:21:40|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631247780000|2021-09-10 04:23:00|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631247800000|2021-09-10 04:23:20|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631247830000|2021-09-10 04:23:50|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631247850000|2021-09-10 04:24:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631247870000|2021-09-10 04:24:30|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631247880000|2021-09-10 04:24:40|3.9|2.9|3.92|2.92|3.92|2.92|3.9|2.9|0
1631247900000|2021-09-10 04:25:00|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631247910000|2021-09-10 04:25:10|3.89|2.89|3.89|2.89|3.9|2.9|3.89|2.89|0
1631247920000|2021-09-10 04:25:20|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631247930000|2021-09-10 04:25:30|3.89|2.89|3.9|2.9|3.9|2.9|3.89|2.89|0
1631248000000|2021-09-10 04:26:40|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1631248050000|2021-09-10 04:27:30|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631248060000|2021-09-10 04:27:40|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1631248070000|2021-09-10 04:27:50|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631248080000|2021-09-10 04:28:00|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1631248110000|2021-09-10 04:28:30|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631248140000|2021-09-10 04:29:00|3.93|2.93|3.93|2.93|3.93|2.93|3.91|2.91|0
1631248160000|2021-09-10 04:29:20|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631248170000|2021-09-10 04:29:30|3.93|2.93|3.93|2.93|3.93|2.93|3.91|2.91|0
1631248180000|2021-09-10 04:29:40|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631248190000|2021-09-10 04:29:50|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631248200000|2021-09-10 04:30:00|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631248210000|2021-09-10 04:30:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631248240000|2021-09-10 04:30:40|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631248250000|2021-09-10 04:30:50|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631248260000|2021-09-10 04:31:00|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631248290000|2021-09-10 04:31:30|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631248300000|2021-09-10 04:31:40|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631248320000|2021-09-10 04:32:00|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631248340000|2021-09-10 04:32:20|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631248350000|2021-09-10 04:32:30|3.87|2.87|3.87|2.87|3.89|2.89|3.87|2.87|0
1631248410000|2021-09-10 04:33:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631248420000|2021-09-10 04:33:40|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1631248460000|2021-09-10 04:34:20|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631248470000|2021-09-10 04:34:30|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1631248480000|2021-09-10 04:34:40|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631248500000|2021-09-10 04:35:00|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631248510000|2021-09-10 04:35:10|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631248520000|2021-09-10 04:35:20|3.8|2.8|3.78|2.78|3.8|2.8|3.78|2.78|0
1631248530000|2021-09-10 04:35:30|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631248540000|2021-09-10 04:35:40|3.81|2.81|3.78|2.78|3.81|2.81|3.78|2.78|0
1631248550000|2021-09-10 04:35:50|3.8|2.8|3.78|2.78|3.8|2.8|3.78|2.78|0
1631248570000|2021-09-10 04:36:10|3.79|2.79|3.78|2.78|3.8|2.8|3.78|2.78|0
1631248580000|2021-09-10 04:36:20|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631248600000|2021-09-10 04:36:40|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631248610000|2021-09-10 04:36:50|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631248650000|2021-09-10 04:37:30|3.76|2.76|3.77|2.77|3.77|2.77|3.76|2.76|0
1631248680000|2021-09-10 04:38:00|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631248690000|2021-09-10 04:38:10|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631248700000|2021-09-10 04:38:20|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631248710000|2021-09-10 04:38:30|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631248720000|2021-09-10 04:38:40|3.71|2.71|3.75|2.75|3.75|2.75|3.71|2.71|0
1631248730000|2021-09-10 04:38:50|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631248740000|2021-09-10 04:39:00|3.75|2.75|3.76|2.76|3.76|2.76|3.75|2.75|0
1631248770000|2021-09-10 04:39:30|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1631248820000|2021-09-10 04:40:20|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631248850000|2021-09-10 04:40:50|3.73|2.73|3.7|2.7|3.73|2.73|3.7|2.7|0
1631248870000|2021-09-10 04:41:10|3.68|2.68|3.67|2.67|3.68|2.68|3.67|2.67|0
1631248910000|2021-09-10 04:41:50|3.68|2.68|3.67|2.67|3.68|2.68|3.67|2.67|0
1631248920000|2021-09-10 04:42:00|3.68|2.68|3.68|2.68|3.68|2.68|3.68|2.68|0
1631248930000|2021-09-10 04:42:10|3.69|2.69|3.71|2.71|3.71|2.71|3.69|2.69|0
1631248950000|2021-09-10 04:42:30|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631248960000|2021-09-10 04:42:40|3.73|2.73|3.72|2.72|3.73|2.73|3.72|2.72|0
1631248970000|2021-09-10 04:42:50|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631249010000|2021-09-10 04:43:30|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631249050000|2021-09-10 04:44:10|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631249060000|2021-09-10 04:44:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631249070000|2021-09-10 04:44:30|3.75|2.75|3.77|2.77|3.77|2.77|3.75|2.75|0
1631249080000|2021-09-10 04:44:40|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631249100000|2021-09-10 04:45:00|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1631249110000|2021-09-10 04:45:10|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631249130000|2021-09-10 04:45:30|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631249140000|2021-09-10 04:45:40|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1631249190000|2021-09-10 04:46:30|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631249220000|2021-09-10 04:47:00|3.68|2.68|3.68|2.68|3.68|2.68|3.68|2.68|0
1631249250000|2021-09-10 04:47:30|3.69|2.69|3.69|2.69|3.69|2.69|3.69|2.69|0
1631249350000|2021-09-10 04:49:10|3.7|2.7|4.26|3.26|4.26|3.26|3.7|2.7|0
1631249360000|2021-09-10 04:49:20|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1631249370000|2021-09-10 04:49:30|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1631249380000|2021-09-10 04:49:40|4|3|4|3|4|3|4|3|0
1631249390000|2021-09-10 04:49:50|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1631249400000|2021-09-10 04:50:00|4|3|4|3|4|3|4|3|0
1631249450000|2021-09-10 04:50:50|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631249470000|2021-09-10 04:51:10|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1631249490000|2021-09-10 04:51:30|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631249500000|2021-09-10 04:51:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631249510000|2021-09-10 04:51:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631249570000|2021-09-10 04:52:50|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1631249610000|2021-09-10 04:53:30|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1631249620000|2021-09-10 04:53:40|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631249670000|2021-09-10 04:54:30|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631249820000|2021-09-10 04:57:00|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631249830000|2021-09-10 04:57:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631250000000|2021-09-10 05:00:00|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1631250010000|2021-09-10 05:00:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631250020000|2021-09-10 05:00:20|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1631250030000|2021-09-10 05:00:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631250040000|2021-09-10 05:00:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631250060000|2021-09-10 05:01:00|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1631250070000|2021-09-10 05:01:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631250090000|2021-09-10 05:01:30|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1631250120000|2021-09-10 05:02:00|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631250130000|2021-09-10 05:02:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631250170000|2021-09-10 05:02:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631250220000|2021-09-10 05:03:40|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1631250240000|2021-09-10 05:04:00|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250250000|2021-09-10 05:04:10|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1631250260000|2021-09-10 05:04:20|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631250270000|2021-09-10 05:04:30|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250300000|2021-09-10 05:05:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631250330000|2021-09-10 05:05:30|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631250350000|2021-09-10 05:05:50|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631250380000|2021-09-10 05:06:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631250390000|2021-09-10 05:06:30|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1631250400000|2021-09-10 05:06:40|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250410000|2021-09-10 05:06:50|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631250420000|2021-09-10 05:07:00|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250430000|2021-09-10 05:07:10|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631250440000|2021-09-10 05:07:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631250450000|2021-09-10 05:07:30|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250460000|2021-09-10 05:07:40|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631250550000|2021-09-10 05:09:10|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631250570000|2021-09-10 05:09:30|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1631250620000|2021-09-10 05:10:20|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631250630000|2021-09-10 05:10:30|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631250640000|2021-09-10 05:10:40|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631250660000|2021-09-10 05:11:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631250670000|2021-09-10 05:11:10|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1631250680000|2021-09-10 05:11:20|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631250720000|2021-09-10 05:12:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631250760000|2021-09-10 05:12:40|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631250800000|2021-09-10 05:13:20|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631250810000|2021-09-10 05:13:30|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631250830000|2021-09-10 05:13:50|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631250840000|2021-09-10 05:14:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631250860000|2021-09-10 05:14:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631250870000|2021-09-10 05:14:30|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1631250880000|2021-09-10 05:14:40|3.75|2.75|3.76|2.76|3.76|2.76|3.75|2.75|0
1631250900000|2021-09-10 05:15:00|3.75|2.75|3.76|2.76|3.76|2.76|3.75|2.75|0
1631250910000|2021-09-10 05:15:10|3.75|2.75|3.76|2.76|3.76|2.76|3.75|2.75|0
1631250920000|2021-09-10 05:15:20|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631250930000|2021-09-10 05:15:30|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631250940000|2021-09-10 05:15:40|3.76|2.76|3.77|2.77|3.77|2.77|3.76|2.76|0
1631250950000|2021-09-10 05:15:50|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631250960000|2021-09-10 05:16:00|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631251000000|2021-09-10 05:16:40|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631251030000|2021-09-10 05:17:10|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631251040000|2021-09-10 05:17:20|3.81|2.81|3.82|2.82|3.82|2.82|3.81|2.81|0
1631251060000|2021-09-10 05:17:40|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631251080000|2021-09-10 05:18:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631251100000|2021-09-10 05:18:20|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631251120000|2021-09-10 05:18:40|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1631251140000|2021-09-10 05:19:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631251150000|2021-09-10 05:19:10|3.86|2.86|3.86|2.86|3.86|2.86|3.85|2.85|0
1631251160000|2021-09-10 05:19:20|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631251180000|2021-09-10 05:19:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631251220000|2021-09-10 05:20:20|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631251230000|2021-09-10 05:20:30|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631251240000|2021-09-10 05:20:40|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1631251250000|2021-09-10 05:20:50|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1631251260000|2021-09-10 05:21:00|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631251280000|2021-09-10 05:21:20|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631251300000|2021-09-10 05:21:40|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631251350000|2021-09-10 05:22:30|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631251380000|2021-09-10 05:23:00|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631251390000|2021-09-10 05:23:10|3.81|2.81|3.82|2.82|3.82|2.82|3.81|2.81|0
1631251420000|2021-09-10 05:23:40|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631251430000|2021-09-10 05:23:50|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1631251440000|2021-09-10 05:24:00|3.8|2.8|3.79|2.79|3.8|2.8|3.79|2.79|0
1631251450000|2021-09-10 05:24:10|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631251460000|2021-09-10 05:24:20|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631251500000|2021-09-10 05:25:00|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631251510000|2021-09-10 05:25:10|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631251520000|2021-09-10 05:25:20|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631251540000|2021-09-10 05:25:40|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631251550000|2021-09-10 05:25:50|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251560000|2021-09-10 05:26:00|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631251570000|2021-09-10 05:26:10|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251600000|2021-09-10 05:26:40|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631251610000|2021-09-10 05:26:50|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1631251620000|2021-09-10 05:27:00|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1631251640000|2021-09-10 05:27:20|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251650000|2021-09-10 05:27:30|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1631251660000|2021-09-10 05:27:40|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631251680000|2021-09-10 05:28:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251690000|2021-09-10 05:28:10|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1631251710000|2021-09-10 05:28:30|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1631251730000|2021-09-10 05:28:50|3.76|2.76|3.75|2.75|3.76|2.76|3.75|2.75|0
1631251750000|2021-09-10 05:29:10|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1631251760000|2021-09-10 05:29:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631251800000|2021-09-10 05:30:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251810000|2021-09-10 05:30:10|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631251870000|2021-09-10 05:31:10|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631251880000|2021-09-10 05:31:20|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631251920000|2021-09-10 05:32:00|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631251940000|2021-09-10 05:32:20|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631251950000|2021-09-10 05:32:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631251960000|2021-09-10 05:32:40|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631251970000|2021-09-10 05:32:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631251980000|2021-09-10 05:33:00|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631251990000|2021-09-10 05:33:10|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252010000|2021-09-10 05:33:30|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631252030000|2021-09-10 05:33:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252090000|2021-09-10 05:34:50|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631252130000|2021-09-10 05:35:30|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631252140000|2021-09-10 05:35:40|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1631252150000|2021-09-10 05:35:50|3.72|2.72|3.74|2.74|3.74|2.74|3.72|2.72|0
1631252160000|2021-09-10 05:36:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631252170000|2021-09-10 05:36:10|3.76|2.76|3.77|2.77|3.77|2.77|3.76|2.76|0
1631252180000|2021-09-10 05:36:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252190000|2021-09-10 05:36:30|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631252200000|2021-09-10 05:36:40|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252210000|2021-09-10 05:36:50|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631252230000|2021-09-10 05:37:10|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631252240000|2021-09-10 05:37:20|3.76|2.76|3.77|2.77|3.77|2.77|3.76|2.76|0
1631252250000|2021-09-10 05:37:30|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631252280000|2021-09-10 05:38:00|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631252310000|2021-09-10 05:38:30|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631252320000|2021-09-10 05:38:40|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631252340000|2021-09-10 05:39:00|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631252360000|2021-09-10 05:39:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252390000|2021-09-10 05:39:50|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631252400000|2021-09-10 05:40:00|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631252410000|2021-09-10 05:40:10|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631252420000|2021-09-10 05:40:20|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1631252440000|2021-09-10 05:40:40|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1631252450000|2021-09-10 05:40:50|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631252460000|2021-09-10 05:41:00|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631252540000|2021-09-10 05:42:20|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631252560000|2021-09-10 05:42:40|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631252570000|2021-09-10 05:42:50|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631252600000|2021-09-10 05:43:20|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631252630000|2021-09-10 05:43:50|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631252650000|2021-09-10 05:44:10|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631252660000|2021-09-10 05:44:20|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631252670000|2021-09-10 05:44:30|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631252680000|2021-09-10 05:44:40|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1631252690000|2021-09-10 05:44:50|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631252720000|2021-09-10 05:45:20|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1631252730000|2021-09-10 05:45:30|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631252740000|2021-09-10 05:45:40|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631252780000|2021-09-10 05:46:20|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631252810000|2021-09-10 05:46:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631252820000|2021-09-10 05:47:00|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631252850000|2021-09-10 05:47:30|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1631252860000|2021-09-10 05:47:40|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631252870000|2021-09-10 05:47:50|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1631252960000|2021-09-10 05:49:20|3.9|2.9|3.87|2.87|3.9|2.9|3.87|2.87|0
1631253000000|2021-09-10 05:50:00|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631253020000|2021-09-10 05:50:20|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1631253030000|2021-09-10 05:50:30|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1631253070000|2021-09-10 05:51:10|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631253100000|2021-09-10 05:51:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631253140000|2021-09-10 05:52:20|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631253160000|2021-09-10 05:52:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631253180000|2021-09-10 05:53:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1631253190000|2021-09-10 05:53:10|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631253210000|2021-09-10 05:53:30|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631253220000|2021-09-10 05:53:40|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631253230000|2021-09-10 05:53:50|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631253240000|2021-09-10 05:54:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631253260000|2021-09-10 05:54:20|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631253280000|2021-09-10 05:54:40|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631253290000|2021-09-10 05:54:50|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1631253310000|2021-09-10 05:55:10|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631253320000|2021-09-10 05:55:20|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631253330000|2021-09-10 05:55:30|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631253340000|2021-09-10 05:55:40|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1631253350000|2021-09-10 05:55:50|3.8|2.8|3.79|2.79|3.8|2.8|3.79|2.79|0
1631253390000|2021-09-10 05:56:30|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631253400000|2021-09-10 05:56:40|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631253410000|2021-09-10 05:56:50|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631253440000|2021-09-10 05:57:20|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1631253460000|2021-09-10 05:57:40|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1631253470000|2021-09-10 05:57:50|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631253480000|2021-09-10 05:58:00|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631253490000|2021-09-10 05:58:10|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253500000|2021-09-10 05:58:20|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631253520000|2021-09-10 05:58:40|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631253540000|2021-09-10 05:59:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631253550000|2021-09-10 05:59:10|3.77|2.77|3.75|2.75|3.77|2.77|3.75|2.75|0
1631253560000|2021-09-10 05:59:20|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631253600000|2021-09-10 06:00:00|3.75|2.75|3.75|2.75|3.75|2.75|3.74|2.74|0
1631253620000|2021-09-10 06:00:20|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1631253630000|2021-09-10 06:00:30|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631253640000|2021-09-10 06:00:40|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631253650000|2021-09-10 06:00:50|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253660000|2021-09-10 06:01:00|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631253670000|2021-09-10 06:01:10|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253680000|2021-09-10 06:01:20|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631253690000|2021-09-10 06:01:30|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253700000|2021-09-10 06:01:40|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631253710000|2021-09-10 06:01:50|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253720000|2021-09-10 06:02:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631253730000|2021-09-10 06:02:10|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1631253740000|2021-09-10 06:02:20|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1631253760000|2021-09-10 06:02:40|3.78|2.78|3.76|2.76|3.78|2.78|3.76|2.76|0
1631253770000|2021-09-10 06:02:50|3.78|2.78|3.8|2.8|3.8|2.8|3.78|2.78|0
1631253780000|2021-09-10 06:03:00|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631253790000|2021-09-10 06:03:10|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631253800000|2021-09-10 06:03:20|3.77|2.77|3.75|2.75|3.77|2.77|3.75|2.75|0
1631253810000|2021-09-10 06:03:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631253830000|2021-09-10 06:03:50|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631253840000|2021-09-10 06:04:00|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631253850000|2021-09-10 06:04:10|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631253860000|2021-09-10 06:04:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631253880000|2021-09-10 06:04:40|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631253920000|2021-09-10 06:05:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631253930000|2021-09-10 06:05:30|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631253960000|2021-09-10 06:06:00|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631253970000|2021-09-10 06:06:10|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1631253990000|2021-09-10 06:06:30|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1631254000000|2021-09-10 06:06:40|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1631254030000|2021-09-10 06:07:10|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1631254040000|2021-09-10 06:07:20|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254050000|2021-09-10 06:07:30|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254060000|2021-09-10 06:07:40|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254070000|2021-09-10 06:07:50|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254080000|2021-09-10 06:08:00|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254110000|2021-09-10 06:08:30|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631254120000|2021-09-10 06:08:40|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631254130000|2021-09-10 06:08:50|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631254140000|2021-09-10 06:09:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254150000|2021-09-10 06:09:10|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631254160000|2021-09-10 06:09:20|3.82|2.82|3.84|2.84|3.84|2.84|3.82|2.82|0
1631254170000|2021-09-10 06:09:30|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631254180000|2021-09-10 06:09:40|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631254200000|2021-09-10 06:10:00|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631254210000|2021-09-10 06:10:10|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631254220000|2021-09-10 06:10:20|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1631254250000|2021-09-10 06:10:50|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631254260000|2021-09-10 06:11:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254270000|2021-09-10 06:11:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631254290000|2021-09-10 06:11:30|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1631254300000|2021-09-10 06:11:40|3.85|2.85|3.85|2.85|3.87|2.87|3.85|2.85|0
1631254310000|2021-09-10 06:11:50|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1631254320000|2021-09-10 06:12:00|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1631254330000|2021-09-10 06:12:10|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254340000|2021-09-10 06:12:20|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631254370000|2021-09-10 06:12:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254380000|2021-09-10 06:13:00|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1631254390000|2021-09-10 06:13:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631254400000|2021-09-10 06:13:20|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254440000|2021-09-10 06:14:00|3.84|2.84|3.83|2.83|3.84|2.84|3.82|2.82|0
1631254450000|2021-09-10 06:14:10|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631254460000|2021-09-10 06:14:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254470000|2021-09-10 06:14:30|3.84|2.84|3.84|2.84|3.84|2.84|3.83|2.83|0
1631254490000|2021-09-10 06:14:50|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631254510000|2021-09-10 06:15:10|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254530000|2021-09-10 06:15:30|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631254540000|2021-09-10 06:15:40|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254550000|2021-09-10 06:15:50|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631254560000|2021-09-10 06:16:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254600000|2021-09-10 06:16:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631254610000|2021-09-10 06:16:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254630000|2021-09-10 06:17:10|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631254640000|2021-09-10 06:17:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254660000|2021-09-10 06:17:40|3.82|2.82|3.82|2.82|3.84|2.84|3.82|2.82|0
1631254680000|2021-09-10 06:18:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631254690000|2021-09-10 06:18:10|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631254710000|2021-09-10 06:18:30|3.78|2.78|3.78|2.78|3.78|2.78|3.76|2.76|0
1631254730000|2021-09-10 06:18:50|3.79|2.79|3.78|2.78|3.79|2.79|3.78|2.78|0
1631254740000|2021-09-10 06:19:00|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1631254760000|2021-09-10 06:19:20|3.75|2.75|3.77|2.77|3.77|2.77|3.75|2.75|0
1631254770000|2021-09-10 06:19:30|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631254780000|2021-09-10 06:19:40|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631254800000|2021-09-10 06:20:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1631254820000|2021-09-10 06:20:20|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631254850000|2021-09-10 06:20:50|3.8|2.8|3.81|2.81|3.82|2.82|3.8|2.8|0
1631254870000|2021-09-10 06:21:10|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254880000|2021-09-10 06:21:20|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1631254890000|2021-09-10 06:21:30|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254900000|2021-09-10 06:21:40|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254930000|2021-09-10 06:22:10|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254960000|2021-09-10 06:22:40|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631254970000|2021-09-10 06:22:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631254990000|2021-09-10 06:23:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631255020000|2021-09-10 06:23:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631255040000|2021-09-10 06:24:00|3.88|2.88|3.87|2.87|3.88|2.88|3.86|2.86|0
1631255070000|2021-09-10 06:24:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631255090000|2021-09-10 06:24:50|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1631255100000|2021-09-10 06:25:00|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1631255130000|2021-09-10 06:25:30|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631255140000|2021-09-10 06:25:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631255150000|2021-09-10 06:25:50|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631255170000|2021-09-10 06:26:10|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631255180000|2021-09-10 06:26:20|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631255190000|2021-09-10 06:26:30|3.85|2.85|3.84|2.84|3.85|2.85|3.84|2.84|0
1631255200000|2021-09-10 06:26:40|3.86|2.86|3.86|2.86|3.87|2.87|3.86|2.86|0
1631255210000|2021-09-10 06:26:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255220000|2021-09-10 06:27:00|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1631255230000|2021-09-10 06:27:10|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1631255240000|2021-09-10 06:27:20|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631255250000|2021-09-10 06:27:30|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631255260000|2021-09-10 06:27:40|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631255280000|2021-09-10 06:28:00|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255290000|2021-09-10 06:28:10|3.87|2.87|3.87|2.87|3.87|2.87|3.85|2.85|0
1631255320000|2021-09-10 06:28:40|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255340000|2021-09-10 06:29:00|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631255350000|2021-09-10 06:29:10|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631255400000|2021-09-10 06:30:00|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631255410000|2021-09-10 06:30:10|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1631255430000|2021-09-10 06:30:30|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631255470000|2021-09-10 06:31:10|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1631255480000|2021-09-10 06:31:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631255500000|2021-09-10 06:31:40|3.81|2.81|3.81|2.81|3.83|2.83|3.81|2.81|0
1631255530000|2021-09-10 06:32:10|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631255540000|2021-09-10 06:32:20|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631255560000|2021-09-10 06:32:40|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631255610000|2021-09-10 06:33:30|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631255620000|2021-09-10 06:33:40|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631255630000|2021-09-10 06:33:50|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631255640000|2021-09-10 06:34:00|3.82|2.82|3.84|2.84|3.84|2.84|3.82|2.82|0
1631255650000|2021-09-10 06:34:10|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631255660000|2021-09-10 06:34:20|3.84|2.84|3.82|2.82|3.84|2.84|3.82|2.82|0
1631255690000|2021-09-10 06:34:50|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631255700000|2021-09-10 06:35:00|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631255720000|2021-09-10 06:35:20|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631255750000|2021-09-10 06:35:50|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1631255800000|2021-09-10 06:36:40|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1631255830000|2021-09-10 06:37:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631255840000|2021-09-10 06:37:20|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255850000|2021-09-10 06:37:30|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1631255860000|2021-09-10 06:37:40|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1631255870000|2021-09-10 06:37:50|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255890000|2021-09-10 06:38:10|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631255910000|2021-09-10 06:38:30|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1631255920000|2021-09-10 06:38:40|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1631255940000|2021-09-10 06:39:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631255950000|2021-09-10 06:39:10|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631255960000|2021-09-10 06:39:20|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631255970000|2021-09-10 06:39:30|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1631255980000|2021-09-10 06:39:40|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631256020000|2021-09-10 06:40:20|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631256040000|2021-09-10 06:40:40|3.88|2.88|3.86|2.86|3.88|2.88|3.86|2.86|0
1631256050000|2021-09-10 06:40:50|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631256090000|2021-09-10 06:41:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631256100000|2021-09-10 06:41:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631256120000|2021-09-10 06:42:00|3.88|2.88|3.89|2.89|3.89|2.89|3.88|2.88|0
1631256150000|2021-09-10 06:42:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631256160000|2021-09-10 06:42:40|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631256190000|2021-09-10 06:43:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1631256200000|2021-09-10 06:43:20|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1631256210000|2021-09-10 06:43:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631256220000|2021-09-10 06:43:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631256230000|2021-09-10 06:43:50|3.88|2.88|3.88|2.88|3.88|2.88|3.87|2.87|0
1631256250000|2021-09-10 06:44:10|3.87|2.87|3.87|2.87|3.88|2.88|3.87|2.87|0
1631256270000|2021-09-10 06:44:30|3.88|2.88|3.88|2.88|3.88|2.88|3.88|2.88|0
1631256300000|2021-09-10 06:45:00|3.87|2.87|3.88|2.88|3.88|2.88|3.87|2.87|0
1631256310000|2021-09-10 06:45:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1631256320000|2021-09-10 06:45:20|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631256330000|2021-09-10 06:45:30|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1631256360000|2021-09-10 06:46:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1631256410000|2021-09-10 06:46:50|3.84|2.84|3.84|2.84|3.84|2.84|3.84|2.84|0
1631256440000|2021-09-10 06:47:20|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1631256450000|2021-09-10 06:47:30|3.81|2.81|3.83|2.83|3.83|2.83|3.81|2.81|0
1631256460000|2021-09-10 06:47:40|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1631256470000|2021-09-10 06:47:50|3.83|2.83|3.81|2.81|3.83|2.83|3.81|2.81|0
1631256480000|2021-09-10 06:48:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1631256490000|2021-09-10 06:48:10|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631256520000|2021-09-10 06:48:40|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1631256530000|2021-09-10 06:48:50|3.8|2.8|3.78|2.78|3.8|2.8|3.78|2.78|0
1631256540000|2021-09-10 06:49:00|3.76|2.76|3.75|2.75|3.76|2.76|3.75|2.75|0
1631256550000|2021-09-10 06:49:10|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1631256570000|2021-09-10 06:49:30|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631256580000|2021-09-10 06:49:40|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1631256590000|2021-09-10 06:49:50|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1631256600000|2021-09-10 06:50:00|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631256610000|2021-09-10 06:50:10|3.7|2.7|3.7|2.7|3.7|2.7|3.7|2.7|0
1631256620000|2021-09-10 06:50:20|3.71|2.71|3.71|2.71|3.71|2.71|3.71|2.71|0
1631256650000|2021-09-10 06:50:50|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631256670000|2021-09-10 06:51:10|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1631256730000|2021-09-10 06:52:10|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631256760000|2021-09-10 06:52:40|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631256770000|2021-09-10 06:52:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631256790000|2021-09-10 06:53:10|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631256800000|2021-09-10 06:53:20|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631256820000|2021-09-10 06:53:40|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631256870000|2021-09-10 06:54:30|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1631256890000|2021-09-10 06:54:50|3.77|2.77|3.78|2.78|3.78|2.78|3.77|2.77|0
1631256900000|2021-09-10 06:55:00|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1631256930000|2021-09-10 06:55:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631256950000|2021-09-10 06:55:50|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631256960000|2021-09-10 06:56:00|3.76|2.76|3.75|2.75|3.76|2.76|3.75|2.75|0
1631256970000|2021-09-10 06:56:10|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1631256980000|2021-09-10 06:56:20|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631256990000|2021-09-10 06:56:30|3.73|2.73|3.75|2.75|3.75|2.75|3.73|2.73|0
1631257000000|2021-09-10 06:56:40|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631257030000|2021-09-10 06:57:10|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631257050000|2021-09-10 06:57:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1631257060000|2021-09-10 06:57:40|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1631257070000|2021-09-10 06:57:50|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631257090000|2021-09-10 06:58:10|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631257100000|2021-09-10 06:58:20|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1631257110000|2021-09-10 06:58:30|3.71|2.71|3.71|2.71|3.71|2.71|3.71|2.71|0
1631257120000|2021-09-10 06:58:40|3.7|2.7|3.71|2.71|3.71|2.71|3.7|2.7|0
1631257140000|2021-09-10 06:59:00|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631257150000|2021-09-10 06:59:10|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1631257160000|2021-09-10 06:59:20|3.71|2.71|3.71|2.71|3.72|2.72|3.71|2.71|0
1631257170000|2021-09-10 06:59:30|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1631257180000|2021-09-10 06:59:40|3.71|2.71|3.73|2.73|3.73|2.73|3.71|2.71|0
1631257190000|2021-09-10 06:59:50|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1631257200000|2021-09-10 07:00:00|3.77|2.77|3.78|2.78|3.79|2.79|3.77|2.77|0
1631257210000|2021-09-10 07:00:10|3.79|2.79|3.77|2.77|3.8|2.8|3.77|2.77|0
1631257220000|2021-09-10 07:00:20|3.8|2.8|3.84|2.84|3.84|2.84|3.8|2.8|0
1631257230000|2021-09-10 07:00:30|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1631257240000|2021-09-10 07:00:40|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1631257250000|2021-09-10 07:00:50|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1631257260000|2021-09-10 07:01:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1631257270000|2021-09-10 07:01:10|3.84|2.84|3.84|2.84|3.85|2.85|3.84|2.84|0
1631257280000|2021-09-10 07:01:20|3.85|2.85|3.87|2.87|3.88|2.88|3.85|2.85|0
1631257290000|2021-09-10 07:01:30|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1631257300000|2021-09-10 07:01:40|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1631257310000|2021-09-10 07:01:50|3.86|2.86|3.83|2.83|3.86|2.86|3.83|2.83|0
1631257320000|2021-09-10 07:02:00|3.74|2.74|3.72|2.72|3.74|2.74|3.72|2.72|0
1631257330000|2021-09-10 07:02:10|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1631257340000|2021-09-10 07:02:20|3.71|2.71|3.69|2.69|3.71|2.71|3.68|2.68|0
1631257350000|2021-09-10 07:02:30|3.71|2.71|3.68|2.68|3.71|2.71|3.68|2.68|0
1631257360000|2021-09-10 07:02:40|3.66|2.66|3.65|2.65|3.66|2.66|3.65|2.65|0
1631257370000|2021-09-10 07:02:50|3.66|2.66|3.65|2.65|3.66|2.66|3.65|2.65|0
1631257380000|2021-09-10 07:03:00|3.66|2.66|3.66|2.66|3.66|2.66|3.66|2.66|0
1631257390000|2021-09-10 07:03:10|3.65|2.65|3.66|2.66|3.66|2.66|3.65|2.65|0
1631257400000|2021-09-10 07:03:20|3.67|2.67|3.67|2.67|3.67|2.67|3.66|2.66|0
1631257410000|2021-09-10 07:03:30|3.68|2.68|3.69|2.69|3.69|2.69|3.68|2.68|0
1631257420000|2021-09-10 07:03:40|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1631257430000|2021-09-10 07:03:50|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1631257440000|2021-09-10 07:04:00|3.74|2.74|3.79|2.79|3.79|2.79|3.74|2.74|0
1631257450000|2021-09-10 07:04:10|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1631257460000|2021-09-10 07:04:20|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1631257470000|2021-09-10 07:04:30|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1631257480000|2021-09-10 07:04:40|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1631257490000|2021-09-10 07:04:50|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1631257500000|2021-09-10 07:05:00|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631257510000|2021-09-10 07:05:10|3.71|2.91|3.73|2.93|3.74|2.94|3.71|2.91|0
1631257520000|2021-09-10 07:05:20|3.72|2.92|3.7|2.9|3.72|2.92|3.7|2.9|0
1631257530000|2021-09-10 07:05:30|3.71|2.91|3.66|2.86|3.71|2.91|3.66|2.86|0
1631257540000|2021-09-10 07:05:40|3.68|2.88|3.69|2.89|3.7|2.9|3.68|2.88|0
1631257550000|2021-09-10 07:05:50|3.71|2.91|3.71|2.91|3.71|2.91|3.7|2.9|0
1631257560000|2021-09-10 07:06:00|3.7|2.9|3.68|2.88|3.7|2.9|3.68|2.88|0
1631257570000|2021-09-10 07:06:10|3.66|2.86|3.66|2.86|3.66|2.86|3.65|2.85|0
1631257580000|2021-09-10 07:06:20|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631257590000|2021-09-10 07:06:30|3.66|2.86|3.65|2.85|3.68|2.88|3.65|2.85|0
1631257600000|2021-09-10 07:06:40|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631257610000|2021-09-10 07:06:50|3.67|2.87|3.69|2.89|3.69|2.89|3.66|2.86|0
1631257620000|2021-09-10 07:07:00|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631257630000|2021-09-10 07:07:10|3.65|2.85|3.65|2.85|3.65|2.85|3.64|2.84|0
1631257640000|2021-09-10 07:07:20|3.66|2.86|3.69|2.89|3.69|2.89|3.66|2.86|0
1631257650000|2021-09-10 07:07:30|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631257660000|2021-09-10 07:07:40|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631257670000|2021-09-10 07:07:50|3.71|2.91|3.76|2.96|3.76|2.96|3.71|2.91|0
1631257680000|2021-09-10 07:08:00|3.75|2.95|3.71|2.91|3.75|2.95|3.71|2.91|0
1631257690000|2021-09-10 07:08:10|3.72|2.92|3.72|2.92|3.72|2.92|3.71|2.91|0
1631257700000|2021-09-10 07:08:20|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631257710000|2021-09-10 07:08:30|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1631257720000|2021-09-10 07:08:40|3.7|2.9|3.67|2.87|3.7|2.9|3.67|2.87|0
1631257730000|2021-09-10 07:08:50|3.69|2.89|3.69|2.89|3.69|2.89|3.67|2.87|0
1631257740000|2021-09-10 07:09:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1631257750000|2021-09-10 07:09:10|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631257760000|2021-09-10 07:09:20|3.66|2.86|3.69|2.89|3.69|2.89|3.66|2.86|0
1631257770000|2021-09-10 07:09:30|3.72|2.92|3.72|2.92|3.73|2.93|3.72|2.92|0
1631257780000|2021-09-10 07:09:40|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631257790000|2021-09-10 07:09:50|3.72|2.92|3.75|2.95|3.75|2.95|3.72|2.92|0
1631257800000|2021-09-10 07:10:00|3.73|2.93|3.67|2.87|3.73|2.93|3.67|2.87|0
1631257810000|2021-09-10 07:10:10|3.68|2.88|3.71|2.91|3.71|2.91|3.68|2.88|0
1631257820000|2021-09-10 07:10:20|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631257830000|2021-09-10 07:10:30|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631257840000|2021-09-10 07:10:40|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1631257850000|2021-09-10 07:10:50|3.66|2.86|3.65|2.85|3.67|2.87|3.65|2.85|0
1631257860000|2021-09-10 07:11:00|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631257870000|2021-09-10 07:11:10|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1631257880000|2021-09-10 07:11:20|3.67|2.87|3.65|2.85|3.68|2.88|3.65|2.85|0
1631257890000|2021-09-10 07:11:30|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631257900000|2021-09-10 07:11:40|3.62|2.82|3.65|2.85|3.66|2.86|3.62|2.82|0
1631257920000|2021-09-10 07:12:00|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631257930000|2021-09-10 07:12:10|3.63|2.83|3.65|2.85|3.65|2.85|3.63|2.83|0
1631257940000|2021-09-10 07:12:20|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631257950000|2021-09-10 07:12:30|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631257960000|2021-09-10 07:12:40|3.66|2.86|3.65|2.85|3.66|2.86|3.65|2.85|0
1631257970000|2021-09-10 07:12:50|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1631257980000|2021-09-10 07:13:00|3.59|2.79|3.61|2.81|3.61|2.81|3.59|2.79|0
1631257990000|2021-09-10 07:13:10|3.62|2.82|3.61|2.81|3.62|2.82|3.61|2.81|0
1631258000000|2021-09-10 07:13:20|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631258010000|2021-09-10 07:13:30|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631258020000|2021-09-10 07:13:40|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631258030000|2021-09-10 07:13:50|3.57|2.77|3.55|2.75|3.57|2.77|3.55|2.75|0
1631258040000|2021-09-10 07:14:00|3.56|2.76|3.58|2.78|3.58|2.78|3.56|2.76|0
1631258050000|2021-09-10 07:14:10|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631258060000|2021-09-10 07:14:20|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1631258070000|2021-09-10 07:14:30|3.58|2.78|3.6|2.8|3.6|2.8|3.57|2.77|0
1631258080000|2021-09-10 07:14:40|3.61|2.81|3.58|2.78|3.61|2.81|3.58|2.78|0
1631258090000|2021-09-10 07:14:50|3.57|2.77|3.6|2.8|3.6|2.8|3.57|2.77|0
1631258100000|2021-09-10 07:15:00|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631258110000|2021-09-10 07:15:10|3.61|2.81|3.6|2.8|3.61|2.81|3.58|2.78|0
1631258120000|2021-09-10 07:15:20|3.61|2.81|3.64|2.84|3.64|2.84|3.61|2.81|0
1631258130000|2021-09-10 07:15:30|3.66|2.86|3.62|2.82|3.66|2.86|3.62|2.82|0
1631258140000|2021-09-10 07:15:40|3.64|2.84|3.6|2.8|3.64|2.84|3.6|2.8|0
1631258150000|2021-09-10 07:15:50|3.61|2.81|3.58|2.78|3.61|2.81|3.58|2.78|0
1631258160000|2021-09-10 07:16:00|3.6|2.8|3.58|2.78|3.6|2.8|3.57|2.77|0
1631258170000|2021-09-10 07:16:10|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631258180000|2021-09-10 07:16:20|3.6|2.8|3.56|2.76|3.6|2.8|3.56|2.76|0
1631258190000|2021-09-10 07:16:30|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631258200000|2021-09-10 07:16:40|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631258210000|2021-09-10 07:16:50|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631258220000|2021-09-10 07:17:00|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631258230000|2021-09-10 07:17:10|3.58|2.78|3.56|2.76|3.58|2.78|3.56|2.76|0
1631258240000|2021-09-10 07:17:20|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631258260000|2021-09-10 07:17:40|3.55|2.75|3.55|2.75|3.56|2.76|3.55|2.75|0
1631258270000|2021-09-10 07:17:50|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1631258280000|2021-09-10 07:18:00|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631258290000|2021-09-10 07:18:10|3.55|2.75|3.56|2.76|3.56|2.76|3.55|2.75|0
1631258300000|2021-09-10 07:18:20|3.57|2.77|3.57|2.77|3.57|2.77|3.56|2.76|0
1631258320000|2021-09-10 07:18:40|3.56|2.76|3.58|2.78|3.58|2.78|3.56|2.76|0
1631258330000|2021-09-10 07:18:50|3.57|2.77|3.59|2.79|3.59|2.79|3.57|2.77|0
1631258340000|2021-09-10 07:19:00|3.61|2.81|3.63|2.83|3.63|2.83|3.61|2.81|0
1631258350000|2021-09-10 07:19:10|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631258360000|2021-09-10 07:19:20|3.62|2.82|3.57|2.77|3.62|2.82|3.57|2.77|0
1631258370000|2021-09-10 07:19:30|3.58|2.78|3.59|2.79|3.59|2.79|3.58|2.78|0
1631258380000|2021-09-10 07:19:40|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1631258390000|2021-09-10 07:19:50|3.56|2.76|3.58|2.78|3.58|2.78|3.56|2.76|0
1631258400000|2021-09-10 07:20:00|3.57|2.77|3.56|2.76|3.58|2.78|3.56|2.76|0
1631258410000|2021-09-10 07:20:10|3.57|2.77|3.58|2.78|3.59|2.79|3.57|2.77|0
1631258420000|2021-09-10 07:20:20|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631258430000|2021-09-10 07:20:30|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631258440000|2021-09-10 07:20:40|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631258450000|2021-09-10 07:20:50|3.56|2.76|3.54|2.74|3.56|2.76|3.54|2.74|0
1631258460000|2021-09-10 07:21:00|3.56|2.76|3.53|2.73|3.56|2.76|3.53|2.73|0
1631258470000|2021-09-10 07:21:10|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631258480000|2021-09-10 07:21:20|3.53|2.73|3.5|2.7|3.53|2.73|3.5|2.7|0
1631258490000|2021-09-10 07:21:30|3.51|2.71|3.5|2.7|3.52|2.72|3.5|2.7|0
1631258500000|2021-09-10 07:21:40|3.51|2.71|3.51|2.71|3.51|2.71|3.5|2.7|0
1631258520000|2021-09-10 07:22:00|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631258530000|2021-09-10 07:22:10|3.49|2.69|3.46|2.66|3.49|2.69|3.46|2.66|0
1631258540000|2021-09-10 07:22:20|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1631258550000|2021-09-10 07:22:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631258560000|2021-09-10 07:22:40|3.46|2.66|3.5|2.7|3.5|2.7|3.46|2.66|0
1631258570000|2021-09-10 07:22:50|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631258580000|2021-09-10 07:23:00|3.5|2.7|3.5|2.7|3.51|2.71|3.5|2.7|0
1631258590000|2021-09-10 07:23:10|3.51|2.71|3.51|2.71|3.51|2.71|3.5|2.7|0
1631258600000|2021-09-10 07:23:20|3.5|2.7|3.48|2.68|3.5|2.7|3.48|2.68|0
1631258610000|2021-09-10 07:23:30|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631258620000|2021-09-10 07:23:40|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631258630000|2021-09-10 07:23:50|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631258640000|2021-09-10 07:24:00|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1631258650000|2021-09-10 07:24:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258670000|2021-09-10 07:24:30|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631258680000|2021-09-10 07:24:40|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631258690000|2021-09-10 07:24:50|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258700000|2021-09-10 07:25:00|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631258710000|2021-09-10 07:25:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258720000|2021-09-10 07:25:20|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631258740000|2021-09-10 07:25:40|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258750000|2021-09-10 07:25:50|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631258760000|2021-09-10 07:26:00|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258770000|2021-09-10 07:26:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631258790000|2021-09-10 07:26:30|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1631258810000|2021-09-10 07:26:50|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631258820000|2021-09-10 07:27:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631258830000|2021-09-10 07:27:10|3.48|2.68|3.48|2.68|3.48|2.68|3.47|2.67|0
1631258840000|2021-09-10 07:27:20|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631258850000|2021-09-10 07:27:30|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631258860000|2021-09-10 07:27:40|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631258870000|2021-09-10 07:27:50|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631258890000|2021-09-10 07:28:10|3.45|2.65|3.45|2.65|3.45|2.65|3.43|2.63|0
1631258900000|2021-09-10 07:28:20|3.43|2.63|3.45|2.65|3.45|2.65|3.43|2.63|0
1631258920000|2021-09-10 07:28:40|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631258930000|2021-09-10 07:28:50|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631258940000|2021-09-10 07:29:00|3.46|2.66|3.45|2.65|3.47|2.67|3.45|2.65|0
1631258960000|2021-09-10 07:29:20|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631258970000|2021-09-10 07:29:30|3.45|2.65|3.43|2.63|3.45|2.65|3.43|2.63|0
1631259000000|2021-09-10 07:30:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631259010000|2021-09-10 07:30:10|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631259020000|2021-09-10 07:30:20|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631259050000|2021-09-10 07:30:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631259060000|2021-09-10 07:31:00|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631259070000|2021-09-10 07:31:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631259080000|2021-09-10 07:31:20|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631259090000|2021-09-10 07:31:30|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631259100000|2021-09-10 07:31:40|3.43|2.63|3.45|2.65|3.45|2.65|3.43|2.63|0
1631259110000|2021-09-10 07:31:50|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631259120000|2021-09-10 07:32:00|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631259130000|2021-09-10 07:32:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631259140000|2021-09-10 07:32:20|3.47|2.67|3.45|2.65|3.47|2.67|3.45|2.65|0
1631259150000|2021-09-10 07:32:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631259160000|2021-09-10 07:32:40|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631259170000|2021-09-10 07:32:50|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631259180000|2021-09-10 07:33:00|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631259200000|2021-09-10 07:33:20|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631259220000|2021-09-10 07:33:40|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631259230000|2021-09-10 07:33:50|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631259240000|2021-09-10 07:34:00|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631259250000|2021-09-10 07:34:10|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631259260000|2021-09-10 07:34:20|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631259280000|2021-09-10 07:34:40|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631259290000|2021-09-10 07:34:50|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631259300000|2021-09-10 07:35:00|3.52|2.72|3.52|2.72|3.52|2.72|3.51|2.71|0
1631259310000|2021-09-10 07:35:10|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631259320000|2021-09-10 07:35:20|3.51|2.71|3.51|2.71|3.52|2.72|3.51|2.71|0
1631259330000|2021-09-10 07:35:30|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631259340000|2021-09-10 07:35:40|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631259350000|2021-09-10 07:35:50|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631259360000|2021-09-10 07:36:00|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631259370000|2021-09-10 07:36:10|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631259390000|2021-09-10 07:36:30|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631259400000|2021-09-10 07:36:40|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1631259410000|2021-09-10 07:36:50|3.51|2.71|3.52|2.72|3.52|2.72|3.51|2.71|0
1631259420000|2021-09-10 07:37:00|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631259440000|2021-09-10 07:37:20|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631259450000|2021-09-10 07:37:30|3.51|2.71|3.52|2.72|3.52|2.72|3.51|2.71|0
1631259460000|2021-09-10 07:37:40|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1631259470000|2021-09-10 07:37:50|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631259480000|2021-09-10 07:38:00|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631259490000|2021-09-10 07:38:10|3.47|2.67|3.44|2.64|3.47|2.67|3.44|2.64|0
1631259500000|2021-09-10 07:38:20|3.43|2.63|3.44|2.64|3.44|2.64|3.42|2.62|0
1631259510000|2021-09-10 07:38:30|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1631259530000|2021-09-10 07:38:50|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631259540000|2021-09-10 07:39:00|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631259550000|2021-09-10 07:39:10|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631259560000|2021-09-10 07:39:20|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631259570000|2021-09-10 07:39:30|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631259580000|2021-09-10 07:39:40|3.42|2.62|3.44|2.64|3.44|2.64|3.42|2.62|0
1631259590000|2021-09-10 07:39:50|3.45|2.65|3.46|2.66|3.46|2.66|3.44|2.64|0
1631259600000|2021-09-10 07:40:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631259620000|2021-09-10 07:40:20|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631259630000|2021-09-10 07:40:30|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631259650000|2021-09-10 07:40:50|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631259660000|2021-09-10 07:41:00|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631259670000|2021-09-10 07:41:10|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631259680000|2021-09-10 07:41:20|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631259690000|2021-09-10 07:41:30|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1631259700000|2021-09-10 07:41:40|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631259710000|2021-09-10 07:41:50|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631259720000|2021-09-10 07:42:00|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631259730000|2021-09-10 07:42:10|3.47|2.67|3.47|2.67|3.48|2.68|3.47|2.67|0
1631259740000|2021-09-10 07:42:20|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631259750000|2021-09-10 07:42:30|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631259760000|2021-09-10 07:42:40|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631259770000|2021-09-10 07:42:50|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1631259780000|2021-09-10 07:43:00|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631259790000|2021-09-10 07:43:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631259800000|2021-09-10 07:43:20|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631259810000|2021-09-10 07:43:30|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631259820000|2021-09-10 07:43:40|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1631259830000|2021-09-10 07:43:50|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631259840000|2021-09-10 07:44:00|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631259860000|2021-09-10 07:44:20|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631259870000|2021-09-10 07:44:30|3.46|2.66|3.45|2.65|3.46|2.66|3.45|2.65|0
1631259900000|2021-09-10 07:45:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1631259910000|2021-09-10 07:45:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631259920000|2021-09-10 07:45:20|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631259930000|2021-09-10 07:45:30|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631259940000|2021-09-10 07:45:40|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631259950000|2021-09-10 07:45:50|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631259960000|2021-09-10 07:46:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631259970000|2021-09-10 07:46:10|3.42|2.62|3.42|2.62|3.42|2.62|3.41|2.61|0
1631259980000|2021-09-10 07:46:20|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631259990000|2021-09-10 07:46:30|3.41|2.61|3.41|2.61|3.42|2.62|3.41|2.61|0
1631260000000|2021-09-10 07:46:40|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260010000|2021-09-10 07:46:50|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260020000|2021-09-10 07:47:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260030000|2021-09-10 07:47:10|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260040000|2021-09-10 07:47:20|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260050000|2021-09-10 07:47:30|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260060000|2021-09-10 07:47:40|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1631260070000|2021-09-10 07:47:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260080000|2021-09-10 07:48:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260090000|2021-09-10 07:48:10|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260100000|2021-09-10 07:48:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260120000|2021-09-10 07:48:40|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631260130000|2021-09-10 07:48:50|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260140000|2021-09-10 07:49:00|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631260150000|2021-09-10 07:49:10|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631260170000|2021-09-10 07:49:30|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260180000|2021-09-10 07:49:40|3.39|2.59|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260190000|2021-09-10 07:49:50|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1631260200000|2021-09-10 07:50:00|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1631260260000|2021-09-10 07:51:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631260270000|2021-09-10 07:51:10|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631260290000|2021-09-10 07:51:30|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260320000|2021-09-10 07:52:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260330000|2021-09-10 07:52:10|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631260340000|2021-09-10 07:52:20|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260360000|2021-09-10 07:52:40|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260370000|2021-09-10 07:52:50|3.4|2.6|3.39|2.59|3.41|2.61|3.39|2.59|0
1631260380000|2021-09-10 07:53:00|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1631260390000|2021-09-10 07:53:10|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1631260400000|2021-09-10 07:53:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260410000|2021-09-10 07:53:30|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260420000|2021-09-10 07:53:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260430000|2021-09-10 07:53:50|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260440000|2021-09-10 07:54:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260460000|2021-09-10 07:54:20|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260470000|2021-09-10 07:54:30|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631260480000|2021-09-10 07:54:40|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631260490000|2021-09-10 07:54:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631260500000|2021-09-10 07:55:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260510000|2021-09-10 07:55:10|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260520000|2021-09-10 07:55:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260530000|2021-09-10 07:55:30|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260540000|2021-09-10 07:55:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260560000|2021-09-10 07:56:00|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260600000|2021-09-10 07:56:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260620000|2021-09-10 07:57:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631260630000|2021-09-10 07:57:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260650000|2021-09-10 07:57:30|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260670000|2021-09-10 07:57:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260680000|2021-09-10 07:58:00|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1631260690000|2021-09-10 07:58:10|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631260700000|2021-09-10 07:58:20|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260710000|2021-09-10 07:58:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260720000|2021-09-10 07:58:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260730000|2021-09-10 07:58:50|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260740000|2021-09-10 07:59:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260750000|2021-09-10 07:59:10|3.39|2.59|3.41|2.61|3.41|2.61|3.39|2.59|0
1631260760000|2021-09-10 07:59:20|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260770000|2021-09-10 07:59:30|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260780000|2021-09-10 07:59:40|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631260820000|2021-09-10 08:00:20|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631260830000|2021-09-10 08:00:30|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631260840000|2021-09-10 08:00:40|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631260850000|2021-09-10 08:00:50|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260860000|2021-09-10 08:01:00|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631260880000|2021-09-10 08:01:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631260890000|2021-09-10 08:01:30|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631260900000|2021-09-10 08:01:40|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631260910000|2021-09-10 08:01:50|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1631260920000|2021-09-10 08:02:00|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1631260930000|2021-09-10 08:02:10|3.38|2.58|3.4|2.6|3.4|2.6|3.38|2.58|0
1631260940000|2021-09-10 08:02:20|3.41|2.61|3.41|2.61|3.42|2.62|3.41|2.61|0
1631260950000|2021-09-10 08:02:30|3.4|2.6|3.4|2.6|3.4|2.6|3.39|2.59|0
1631260960000|2021-09-10 08:02:40|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1631260980000|2021-09-10 08:03:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631261000000|2021-09-10 08:03:20|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631261010000|2021-09-10 08:03:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631261040000|2021-09-10 08:04:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631261070000|2021-09-10 08:04:30|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631261080000|2021-09-10 08:04:40|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631261090000|2021-09-10 08:04:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631261100000|2021-09-10 08:05:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631261110000|2021-09-10 08:05:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631261130000|2021-09-10 08:05:30|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631261140000|2021-09-10 08:05:40|3.4|2.6|3.4|2.6|3.4|2.6|3.38|2.58|0
1631261160000|2021-09-10 08:06:00|3.38|2.58|3.38|2.58|3.4|2.6|3.38|2.58|0
1631261170000|2021-09-10 08:06:10|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631261190000|2021-09-10 08:06:30|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631261210000|2021-09-10 08:06:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631261220000|2021-09-10 08:07:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631261230000|2021-09-10 08:07:10|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631261240000|2021-09-10 08:07:20|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631261250000|2021-09-10 08:07:30|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631261280000|2021-09-10 08:08:00|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1631261310000|2021-09-10 08:08:30|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631261320000|2021-09-10 08:08:40|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1631261330000|2021-09-10 08:08:50|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1631261340000|2021-09-10 08:09:00|3.33|2.53|3.35|2.55|3.35|2.55|3.33|2.53|0
1631261350000|2021-09-10 08:09:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261360000|2021-09-10 08:09:20|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631261380000|2021-09-10 08:09:40|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1631261390000|2021-09-10 08:09:50|3.31|2.51|3.32|2.52|3.33|2.53|3.31|2.51|0
1631261400000|2021-09-10 08:10:00|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1631261410000|2021-09-10 08:10:10|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261420000|2021-09-10 08:10:20|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261430000|2021-09-10 08:10:30|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631261440000|2021-09-10 08:10:40|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631261450000|2021-09-10 08:10:50|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631261460000|2021-09-10 08:11:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631261470000|2021-09-10 08:11:10|3.35|2.55|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261480000|2021-09-10 08:11:20|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1631261490000|2021-09-10 08:11:30|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261500000|2021-09-10 08:11:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261510000|2021-09-10 08:11:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631261520000|2021-09-10 08:12:00|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261550000|2021-09-10 08:12:30|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261600000|2021-09-10 08:13:20|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1631261610000|2021-09-10 08:13:30|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631261630000|2021-09-10 08:13:50|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631261640000|2021-09-10 08:14:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631261650000|2021-09-10 08:14:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631261670000|2021-09-10 08:14:30|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631261680000|2021-09-10 08:14:40|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631261700000|2021-09-10 08:15:00|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631261740000|2021-09-10 08:15:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261750000|2021-09-10 08:15:50|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631261760000|2021-09-10 08:16:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631261780000|2021-09-10 08:16:20|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631261790000|2021-09-10 08:16:30|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261800000|2021-09-10 08:16:40|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261810000|2021-09-10 08:16:50|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261830000|2021-09-10 08:17:10|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631261850000|2021-09-10 08:17:30|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261860000|2021-09-10 08:17:40|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631261880000|2021-09-10 08:18:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631261890000|2021-09-10 08:18:10|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631261900000|2021-09-10 08:18:20|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631261920000|2021-09-10 08:18:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631261930000|2021-09-10 08:18:50|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631261940000|2021-09-10 08:19:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631261980000|2021-09-10 08:19:40|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631261990000|2021-09-10 08:19:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631262000000|2021-09-10 08:20:00|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631262030000|2021-09-10 08:20:30|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631262070000|2021-09-10 08:21:10|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1631262090000|2021-09-10 08:21:30|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631262100000|2021-09-10 08:21:40|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631262180000|2021-09-10 08:23:00|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631262190000|2021-09-10 08:23:10|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631262240000|2021-09-10 08:24:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631262280000|2021-09-10 08:24:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631262290000|2021-09-10 08:24:50|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631262300000|2021-09-10 08:25:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631262310000|2021-09-10 08:25:10|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631262330000|2021-09-10 08:25:30|3.32|2.52|3.31|2.51|3.33|2.53|3.31|2.51|0
1631262350000|2021-09-10 08:25:50|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631262370000|2021-09-10 08:26:10|3.32|2.52|3.33|2.53|3.33|2.53|3.31|2.51|0
1631262380000|2021-09-10 08:26:20|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631262390000|2021-09-10 08:26:30|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631262400000|2021-09-10 08:26:40|3.31|2.51|3.32|2.52|3.32|2.52|3.31|2.51|0
1631262420000|2021-09-10 08:27:00|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631262430000|2021-09-10 08:27:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631262460000|2021-09-10 08:27:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631262470000|2021-09-10 08:27:50|3.32|2.52|3.32|2.52|3.34|2.54|3.32|2.52|0
1631262520000|2021-09-10 08:28:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631262540000|2021-09-10 08:29:00|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631262550000|2021-09-10 08:29:10|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631262560000|2021-09-10 08:29:20|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631262580000|2021-09-10 08:29:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631262590000|2021-09-10 08:29:50|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631262600000|2021-09-10 08:30:00|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631262610000|2021-09-10 08:30:10|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631262620000|2021-09-10 08:30:20|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631262630000|2021-09-10 08:30:30|3.3|2.5|3.28|2.48|3.3|2.5|3.28|2.48|0
1631262640000|2021-09-10 08:30:40|3.26|2.46|3.28|2.48|3.28|2.48|3.26|2.46|0
1631262650000|2021-09-10 08:30:50|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631262660000|2021-09-10 08:31:00|3.26|2.46|3.26|2.46|3.27|2.47|3.26|2.46|0
1631262670000|2021-09-10 08:31:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631262680000|2021-09-10 08:31:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631262690000|2021-09-10 08:31:30|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631262700000|2021-09-10 08:31:40|3.26|2.46|3.23|2.43|3.26|2.46|3.23|2.43|0
1631262710000|2021-09-10 08:31:50|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631262720000|2021-09-10 08:32:00|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631262750000|2021-09-10 08:32:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631262760000|2021-09-10 08:32:40|3.26|2.46|3.28|2.48|3.28|2.48|3.26|2.46|0
1631262770000|2021-09-10 08:32:50|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631262780000|2021-09-10 08:33:00|3.25|2.45|3.25|2.45|3.27|2.47|3.25|2.45|0
1631262800000|2021-09-10 08:33:20|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631262820000|2021-09-10 08:33:40|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1631262830000|2021-09-10 08:33:50|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1631262850000|2021-09-10 08:34:10|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631262860000|2021-09-10 08:34:20|3.28|2.48|3.28|2.48|3.29|2.49|3.28|2.48|0
1631262890000|2021-09-10 08:34:50|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631262900000|2021-09-10 08:35:00|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631262910000|2021-09-10 08:35:10|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631262920000|2021-09-10 08:35:20|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631262930000|2021-09-10 08:35:30|3.24|2.44|3.25|2.45|3.26|2.46|3.24|2.44|0
1631262940000|2021-09-10 08:35:40|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631262950000|2021-09-10 08:35:50|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631262960000|2021-09-10 08:36:00|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631262970000|2021-09-10 08:36:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631262980000|2021-09-10 08:36:20|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631262990000|2021-09-10 08:36:30|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263000000|2021-09-10 08:36:40|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631263010000|2021-09-10 08:36:50|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631263020000|2021-09-10 08:37:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631263030000|2021-09-10 08:37:10|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631263040000|2021-09-10 08:37:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263080000|2021-09-10 08:38:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631263120000|2021-09-10 08:38:40|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1631263130000|2021-09-10 08:38:50|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631263140000|2021-09-10 08:39:00|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1631263150000|2021-09-10 08:39:10|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1631263160000|2021-09-10 08:39:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263170000|2021-09-10 08:39:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631263180000|2021-09-10 08:39:40|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263190000|2021-09-10 08:39:50|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631263200000|2021-09-10 08:40:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631263210000|2021-09-10 08:40:10|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631263220000|2021-09-10 08:40:20|3.24|2.44|3.24|2.44|3.25|2.45|3.24|2.44|0
1631263230000|2021-09-10 08:40:30|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631263240000|2021-09-10 08:40:40|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1631263250000|2021-09-10 08:40:50|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631263260000|2021-09-10 08:41:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631263280000|2021-09-10 08:41:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263290000|2021-09-10 08:41:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631263310000|2021-09-10 08:41:50|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631263320000|2021-09-10 08:42:00|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263350000|2021-09-10 08:42:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631263370000|2021-09-10 08:42:50|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631263390000|2021-09-10 08:43:10|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631263430000|2021-09-10 08:43:50|3.21|2.41|3.23|2.43|3.23|2.43|3.21|2.41|0
1631263440000|2021-09-10 08:44:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631263450000|2021-09-10 08:44:10|3.21|2.41|3.19|2.39|3.21|2.41|3.19|2.39|0
1631263460000|2021-09-10 08:44:20|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631263470000|2021-09-10 08:44:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631263480000|2021-09-10 08:44:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631263500000|2021-09-10 08:45:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631263530000|2021-09-10 08:45:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631263580000|2021-09-10 08:46:20|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631263590000|2021-09-10 08:46:30|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631263600000|2021-09-10 08:46:40|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631263640000|2021-09-10 08:47:20|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631263660000|2021-09-10 08:47:40|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631263690000|2021-09-10 08:48:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631263710000|2021-09-10 08:48:30|3.2|2.4|3.2|2.4|3.2|2.4|3.19|2.39|0
1631263720000|2021-09-10 08:48:40|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1631263760000|2021-09-10 08:49:20|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631263770000|2021-09-10 08:49:30|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631263780000|2021-09-10 08:49:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631263790000|2021-09-10 08:49:50|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631263800000|2021-09-10 08:50:00|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631263810000|2021-09-10 08:50:10|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631263840000|2021-09-10 08:50:40|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631263850000|2021-09-10 08:50:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631263870000|2021-09-10 08:51:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631263890000|2021-09-10 08:51:30|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631263900000|2021-09-10 08:51:40|3.16|2.36|3.19|2.39|3.19|2.39|3.16|2.36|0
1631263910000|2021-09-10 08:51:50|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631263920000|2021-09-10 08:52:00|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631263930000|2021-09-10 08:52:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631263960000|2021-09-10 08:52:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631263970000|2021-09-10 08:52:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631263980000|2021-09-10 08:53:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631264000000|2021-09-10 08:53:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631264010000|2021-09-10 08:53:30|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631264030000|2021-09-10 08:53:50|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631264070000|2021-09-10 08:54:30|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631264080000|2021-09-10 08:54:40|3.18|2.38|3.16|2.36|3.18|2.38|3.16|2.36|0
1631264090000|2021-09-10 08:54:50|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631264100000|2021-09-10 08:55:00|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631264110000|2021-09-10 08:55:10|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631264120000|2021-09-10 08:55:20|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264130000|2021-09-10 08:55:30|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631264140000|2021-09-10 08:55:40|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264230000|2021-09-10 08:57:10|3|2.2|3|2.2|3|2.2|3|2.2|0
1631264260000|2021-09-10 08:57:40|2.99|2.19|3|2.2|3|2.2|2.99|2.19|0
1631264290000|2021-09-10 08:58:10|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264300000|2021-09-10 08:58:20|3|2.2|3|2.2|3|2.2|3|2.2|0
1631264330000|2021-09-10 08:58:50|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264390000|2021-09-10 08:59:50|3|2.2|3|2.2|3|2.2|3|2.2|0
1631264420000|2021-09-10 09:00:20|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631264430000|2021-09-10 09:00:30|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631264440000|2021-09-10 09:00:40|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631264460000|2021-09-10 09:01:00|3.01|2.21|3.02|2.22|3.02|2.22|3.01|2.21|0
1631264470000|2021-09-10 09:01:10|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631264480000|2021-09-10 09:01:20|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631264490000|2021-09-10 09:01:30|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631264510000|2021-09-10 09:01:50|3.01|2.21|3.02|2.22|3.02|2.22|3.01|2.21|0
1631264540000|2021-09-10 09:02:20|3.01|2.21|3.01|2.21|3.01|2.21|3|2.2|0
1631264630000|2021-09-10 09:03:50|3|2.2|3|2.2|3.01|2.21|3|2.2|0
1631264650000|2021-09-10 09:04:10|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264660000|2021-09-10 09:04:20|3|2.2|3|2.2|3.01|2.21|3|2.2|0
1631264670000|2021-09-10 09:04:30|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631264680000|2021-09-10 09:04:40|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631264750000|2021-09-10 09:05:50|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631264850000|2021-09-10 09:07:30|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1631264890000|2021-09-10 09:08:10|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631264940000|2021-09-10 09:09:00|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631264950000|2021-09-10 09:09:10|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631264960000|2021-09-10 09:09:20|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631264970000|2021-09-10 09:09:30|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631265000000|2021-09-10 09:10:00|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631265010000|2021-09-10 09:10:10|3.04|2.24|3.04|2.24|3.04|2.24|3.03|2.23|0
1631265060000|2021-09-10 09:11:00|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265070000|2021-09-10 09:11:10|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265080000|2021-09-10 09:11:20|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631265090000|2021-09-10 09:11:30|3.06|2.26|3.06|2.26|3.07|2.27|3.06|2.26|0
1631265120000|2021-09-10 09:12:00|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265130000|2021-09-10 09:12:10|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265140000|2021-09-10 09:12:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265170000|2021-09-10 09:12:50|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1631265180000|2021-09-10 09:13:00|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265190000|2021-09-10 09:13:10|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265200000|2021-09-10 09:13:20|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265210000|2021-09-10 09:13:30|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265220000|2021-09-10 09:13:40|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631265250000|2021-09-10 09:14:10|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631265260000|2021-09-10 09:14:20|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631265270000|2021-09-10 09:14:30|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265280000|2021-09-10 09:14:40|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631265290000|2021-09-10 09:14:50|3.05|2.25|3.04|2.24|3.05|2.25|3.04|2.24|0
1631265300000|2021-09-10 09:15:00|3.05|2.25|3.04|2.24|3.05|2.25|3.04|2.24|0
1631265310000|2021-09-10 09:15:10|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265320000|2021-09-10 09:15:20|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631265370000|2021-09-10 09:16:10|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631265380000|2021-09-10 09:16:20|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631265390000|2021-09-10 09:16:30|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631265400000|2021-09-10 09:16:40|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265440000|2021-09-10 09:17:20|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1631265460000|2021-09-10 09:17:40|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1631265470000|2021-09-10 09:17:50|3.07|2.27|3.08|2.28|3.08|2.28|3.06|2.26|0
1631265480000|2021-09-10 09:18:00|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631265530000|2021-09-10 09:18:50|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631265560000|2021-09-10 09:19:20|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631265600000|2021-09-10 09:20:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631265610000|2021-09-10 09:20:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631265640000|2021-09-10 09:20:40|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631265650000|2021-09-10 09:20:50|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631265720000|2021-09-10 09:22:00|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631265730000|2021-09-10 09:22:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631265840000|2021-09-10 09:24:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631265880000|2021-09-10 09:24:40|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631265890000|2021-09-10 09:24:50|3.1|2.3|3.08|2.28|3.1|2.3|3.08|2.28|0
1631265910000|2021-09-10 09:25:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631266010000|2021-09-10 09:26:50|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631266030000|2021-09-10 09:27:10|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631266050000|2021-09-10 09:27:30|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631266060000|2021-09-10 09:27:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631266090000|2021-09-10 09:28:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266100000|2021-09-10 09:28:20|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1631266110000|2021-09-10 09:28:30|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631266130000|2021-09-10 09:28:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266160000|2021-09-10 09:29:20|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631266170000|2021-09-10 09:29:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266200000|2021-09-10 09:30:00|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631266220000|2021-09-10 09:30:20|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266240000|2021-09-10 09:30:40|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266280000|2021-09-10 09:31:20|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266320000|2021-09-10 09:32:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631266330000|2021-09-10 09:32:10|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631266430000|2021-09-10 09:33:50|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1631266440000|2021-09-10 09:34:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266470000|2021-09-10 09:34:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266480000|2021-09-10 09:34:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266490000|2021-09-10 09:34:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266550000|2021-09-10 09:35:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266560000|2021-09-10 09:36:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266570000|2021-09-10 09:36:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631266580000|2021-09-10 09:36:20|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631266620000|2021-09-10 09:37:00|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631266660000|2021-09-10 09:37:40|3.21|2.41|3.23|2.43|3.23|2.43|3.19|2.39|0
1631266670000|2021-09-10 09:37:50|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631266740000|2021-09-10 09:39:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631266750000|2021-09-10 09:39:10|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631266800000|2021-09-10 09:40:00|3.2|2.4|3.21|2.41|3.21|2.41|3.19|2.39|0
1631266930000|2021-09-10 09:42:10|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631266940000|2021-09-10 09:42:20|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631267010000|2021-09-10 09:43:30|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631267020000|2021-09-10 09:43:40|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631267050000|2021-09-10 09:44:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631267070000|2021-09-10 09:44:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631267110000|2021-09-10 09:45:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631267140000|2021-09-10 09:45:40|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1631267180000|2021-09-10 09:46:20|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631267190000|2021-09-10 09:46:30|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631267200000|2021-09-10 09:46:40|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631267220000|2021-09-10 09:47:00|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631267290000|2021-09-10 09:48:10|3.23|2.43|3.26|2.46|3.26|2.46|3.23|2.43|0
1631267300000|2021-09-10 09:48:20|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631267310000|2021-09-10 09:48:30|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267320000|2021-09-10 09:48:40|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631267340000|2021-09-10 09:49:00|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631267350000|2021-09-10 09:49:10|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267370000|2021-09-10 09:49:30|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631267410000|2021-09-10 09:50:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631267420000|2021-09-10 09:50:20|3.27|2.47|3.26|2.46|3.27|2.47|3.26|2.46|0
1631267430000|2021-09-10 09:50:30|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631267440000|2021-09-10 09:50:40|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1631267450000|2021-09-10 09:50:50|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267460000|2021-09-10 09:51:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631267470000|2021-09-10 09:51:10|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267480000|2021-09-10 09:51:20|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631267490000|2021-09-10 09:51:30|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631267510000|2021-09-10 09:51:50|3.23|2.43|3.24|2.44|3.24|2.44|3.22|2.42|0
1631267550000|2021-09-10 09:52:30|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631267600000|2021-09-10 09:53:20|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631267730000|2021-09-10 09:55:30|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631267770000|2021-09-10 09:56:10|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631267810000|2021-09-10 09:56:50|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631267840000|2021-09-10 09:57:20|3.25|2.45|3.23|2.43|3.25|2.45|3.23|2.43|0
1631267860000|2021-09-10 09:57:40|3.25|2.45|3.23|2.43|3.25|2.45|3.23|2.43|0
1631267900000|2021-09-10 09:58:20|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631267910000|2021-09-10 09:58:30|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631267930000|2021-09-10 09:58:50|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267940000|2021-09-10 09:59:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631267960000|2021-09-10 09:59:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631267970000|2021-09-10 09:59:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631268000000|2021-09-10 10:00:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631268060000|2021-09-10 10:01:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631268070000|2021-09-10 10:01:10|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631268090000|2021-09-10 10:01:30|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631268120000|2021-09-10 10:02:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631268130000|2021-09-10 10:02:10|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631268140000|2021-09-10 10:02:20|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1631268250000|2021-09-10 10:04:10|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631268410000|2021-09-10 10:06:50|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631268440000|2021-09-10 10:07:20|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631268450000|2021-09-10 10:07:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631268500000|2021-09-10 10:08:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631268550000|2021-09-10 10:09:10|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631268580000|2021-09-10 10:09:40|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631268590000|2021-09-10 10:09:50|3.21|2.41|3.23|2.43|3.23|2.43|3.21|2.41|0
1631268600000|2021-09-10 10:10:00|3.21|2.41|3.21|2.41|3.23|2.43|3.21|2.41|0
1631268610000|2021-09-10 10:10:10|3.23|2.43|3.21|2.41|3.23|2.43|3.21|2.41|0
1631268640000|2021-09-10 10:10:40|3.2|2.4|3.17|2.37|3.2|2.4|3.17|2.37|0
1631268650000|2021-09-10 10:10:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631268670000|2021-09-10 10:11:10|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631268680000|2021-09-10 10:11:20|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631268700000|2021-09-10 10:11:40|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631268720000|2021-09-10 10:12:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631268790000|2021-09-10 10:13:10|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631268830000|2021-09-10 10:13:50|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631268850000|2021-09-10 10:14:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631268860000|2021-09-10 10:14:20|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631268900000|2021-09-10 10:15:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631268950000|2021-09-10 10:15:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631268960000|2021-09-10 10:16:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631268970000|2021-09-10 10:16:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631269000000|2021-09-10 10:16:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631269010000|2021-09-10 10:16:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631269020000|2021-09-10 10:17:00|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631269080000|2021-09-10 10:18:00|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631269110000|2021-09-10 10:18:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631269130000|2021-09-10 10:18:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631269140000|2021-09-10 10:19:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1631269150000|2021-09-10 10:19:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631269220000|2021-09-10 10:20:20|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631269320000|2021-09-10 10:22:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631269330000|2021-09-10 10:22:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631269350000|2021-09-10 10:22:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631269400000|2021-09-10 10:23:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631269470000|2021-09-10 10:24:30|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631269490000|2021-09-10 10:24:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631269500000|2021-09-10 10:25:00|3.16|2.36|3.16|2.36|3.17|2.37|3.16|2.36|0
1631269520000|2021-09-10 10:25:20|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631269540000|2021-09-10 10:25:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631269550000|2021-09-10 10:25:50|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631269770000|2021-09-10 10:29:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631269800000|2021-09-10 10:30:00|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631269820000|2021-09-10 10:30:20|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1631269830000|2021-09-10 10:30:30|3.19|2.39|3.19|2.39|3.19|2.39|3.18|2.38|0
1631269850000|2021-09-10 10:30:50|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631269890000|2021-09-10 10:31:30|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631269920000|2021-09-10 10:32:00|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631269940000|2021-09-10 10:32:20|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631269960000|2021-09-10 10:32:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631269970000|2021-09-10 10:32:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631269980000|2021-09-10 10:33:00|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631269990000|2021-09-10 10:33:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270010000|2021-09-10 10:33:30|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1631270020000|2021-09-10 10:33:40|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1631270040000|2021-09-10 10:34:00|3.21|2.41|3.21|2.41|3.22|2.42|3.21|2.41|0
1631270050000|2021-09-10 10:34:10|3.22|2.42|3.22|2.42|3.22|2.42|3.21|2.41|0
1631270060000|2021-09-10 10:34:20|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631270100000|2021-09-10 10:35:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631270110000|2021-09-10 10:35:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270120000|2021-09-10 10:35:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270140000|2021-09-10 10:35:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270150000|2021-09-10 10:35:50|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631270160000|2021-09-10 10:36:00|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270170000|2021-09-10 10:36:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270180000|2021-09-10 10:36:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270200000|2021-09-10 10:36:40|3.17|2.37|3.19|2.39|3.19|2.39|3.17|2.37|0
1631270210000|2021-09-10 10:36:50|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631270220000|2021-09-10 10:37:00|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270240000|2021-09-10 10:37:20|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270260000|2021-09-10 10:37:40|3.2|2.4|3.18|2.38|3.2|2.4|3.18|2.38|0
1631270310000|2021-09-10 10:38:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270320000|2021-09-10 10:38:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270330000|2021-09-10 10:38:50|3.21|2.41|3.19|2.39|3.21|2.41|3.19|2.39|0
1631270350000|2021-09-10 10:39:10|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270360000|2021-09-10 10:39:20|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631270370000|2021-09-10 10:39:30|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631270400000|2021-09-10 10:40:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270410000|2021-09-10 10:40:10|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270490000|2021-09-10 10:41:30|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631270510000|2021-09-10 10:41:50|3.17|2.37|3.17|2.37|3.17|2.37|3.16|2.36|0
1631270570000|2021-09-10 10:42:50|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270590000|2021-09-10 10:43:10|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270620000|2021-09-10 10:43:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270640000|2021-09-10 10:44:00|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270680000|2021-09-10 10:44:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270710000|2021-09-10 10:45:10|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270720000|2021-09-10 10:45:20|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270750000|2021-09-10 10:45:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270760000|2021-09-10 10:46:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631270800000|2021-09-10 10:46:40|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631270820000|2021-09-10 10:47:00|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631270930000|2021-09-10 10:48:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270940000|2021-09-10 10:49:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631270950000|2021-09-10 10:49:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631270980000|2021-09-10 10:49:40|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631271000000|2021-09-10 10:50:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631271010000|2021-09-10 10:50:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631271060000|2021-09-10 10:51:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631271070000|2021-09-10 10:51:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631271100000|2021-09-10 10:51:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631271120000|2021-09-10 10:52:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631271140000|2021-09-10 10:52:20|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631271150000|2021-09-10 10:52:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631271170000|2021-09-10 10:52:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631271180000|2021-09-10 10:53:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631271210000|2021-09-10 10:53:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631271230000|2021-09-10 10:53:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631271240000|2021-09-10 10:54:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631271270000|2021-09-10 10:54:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631271290000|2021-09-10 10:54:50|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631271300000|2021-09-10 10:55:00|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631271340000|2021-09-10 10:55:40|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631271350000|2021-09-10 10:55:50|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631271420000|2021-09-10 10:57:00|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631271440000|2021-09-10 10:57:20|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631271550000|2021-09-10 10:59:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631271560000|2021-09-10 10:59:20|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631271580000|2021-09-10 10:59:40|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631271620000|2021-09-10 11:00:20|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631271630000|2021-09-10 11:00:30|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631271670000|2021-09-10 11:01:10|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1631271680000|2021-09-10 11:01:20|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631271690000|2021-09-10 11:01:30|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631271710000|2021-09-10 11:01:50|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631271720000|2021-09-10 11:02:00|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631271740000|2021-09-10 11:02:20|3.13|2.33|3.11|2.31|3.13|2.33|3.11|2.31|0
1631271750000|2021-09-10 11:02:30|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631271760000|2021-09-10 11:02:40|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631271770000|2021-09-10 11:02:50|3.11|2.31|3.09|2.29|3.11|2.31|3.09|2.29|0
1631271780000|2021-09-10 11:03:00|3.1|2.3|3.1|2.3|3.1|2.3|3.09|2.29|0
1631271790000|2021-09-10 11:03:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631271810000|2021-09-10 11:03:30|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631271820000|2021-09-10 11:03:40|3.11|2.31|3.11|2.31|3.11|2.31|3.1|2.3|0
1631271840000|2021-09-10 11:04:00|3.12|2.32|3.12|2.32|3.12|2.32|3.11|2.31|0
1631271850000|2021-09-10 11:04:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631271860000|2021-09-10 11:04:20|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631271870000|2021-09-10 11:04:30|3.13|2.33|3.14|2.34|3.14|2.34|3.13|2.33|0
1631271880000|2021-09-10 11:04:40|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631271910000|2021-09-10 11:05:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631272000000|2021-09-10 11:06:40|3.13|2.33|3.12|2.32|3.13|2.33|3.12|2.32|0
1631272050000|2021-09-10 11:07:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631272090000|2021-09-10 11:08:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631272200000|2021-09-10 11:10:00|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631272210000|2021-09-10 11:10:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631272250000|2021-09-10 11:10:50|3.11|2.31|3.12|2.32|3.12|2.32|3.11|2.31|0
1631272260000|2021-09-10 11:11:00|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631272320000|2021-09-10 11:12:00|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631272350000|2021-09-10 11:12:30|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631272380000|2021-09-10 11:13:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631272480000|2021-09-10 11:14:40|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272510000|2021-09-10 11:15:10|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631272520000|2021-09-10 11:15:20|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272550000|2021-09-10 11:15:50|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1631272560000|2021-09-10 11:16:00|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272570000|2021-09-10 11:16:10|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272580000|2021-09-10 11:16:20|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272690000|2021-09-10 11:18:10|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272710000|2021-09-10 11:18:30|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1631272740000|2021-09-10 11:19:00|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272760000|2021-09-10 11:19:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631272800000|2021-09-10 11:20:00|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272810000|2021-09-10 11:20:10|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631272820000|2021-09-10 11:20:20|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272830000|2021-09-10 11:20:30|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272850000|2021-09-10 11:20:50|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631272880000|2021-09-10 11:21:20|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631272920000|2021-09-10 11:22:00|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631272950000|2021-09-10 11:22:30|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631272960000|2021-09-10 11:22:40|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1631272970000|2021-09-10 11:22:50|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273010000|2021-09-10 11:23:30|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631273030000|2021-09-10 11:23:50|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1631273040000|2021-09-10 11:24:00|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273060000|2021-09-10 11:24:20|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273070000|2021-09-10 11:24:30|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273080000|2021-09-10 11:24:40|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273100000|2021-09-10 11:25:00|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273110000|2021-09-10 11:25:10|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273210000|2021-09-10 11:26:50|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273240000|2021-09-10 11:27:20|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1631273260000|2021-09-10 11:27:40|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631273280000|2021-09-10 11:28:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273310000|2021-09-10 11:28:30|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631273320000|2021-09-10 11:28:40|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273390000|2021-09-10 11:29:50|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273400000|2021-09-10 11:30:00|3.09|2.29|3.07|2.27|3.09|2.29|3.07|2.27|0
1631273450000|2021-09-10 11:30:50|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273520000|2021-09-10 11:32:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631273590000|2021-09-10 11:33:10|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631273600000|2021-09-10 11:33:20|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631273630000|2021-09-10 11:33:50|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631273650000|2021-09-10 11:34:10|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631273690000|2021-09-10 11:34:50|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631273710000|2021-09-10 11:35:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631273730000|2021-09-10 11:35:30|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631273760000|2021-09-10 11:36:00|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631273780000|2021-09-10 11:36:20|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631273810000|2021-09-10 11:36:50|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631273820000|2021-09-10 11:37:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631273850000|2021-09-10 11:37:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631273880000|2021-09-10 11:38:00|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631273900000|2021-09-10 11:38:20|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631273910000|2021-09-10 11:38:30|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1631273940000|2021-09-10 11:39:00|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1631273960000|2021-09-10 11:39:20|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631274000000|2021-09-10 11:40:00|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631274010000|2021-09-10 11:40:10|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631274030000|2021-09-10 11:40:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631274080000|2021-09-10 11:41:20|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631274100000|2021-09-10 11:41:40|3.13|2.33|3.14|2.34|3.14|2.34|3.12|2.32|0
1631274110000|2021-09-10 11:41:50|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631274130000|2021-09-10 11:42:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631274160000|2021-09-10 11:42:40|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631274250000|2021-09-10 11:44:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631274300000|2021-09-10 11:45:00|3.11|2.31|3.12|2.32|3.12|2.32|3.11|2.31|0
1631274310000|2021-09-10 11:45:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631274330000|2021-09-10 11:45:30|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631274340000|2021-09-10 11:45:40|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631274400000|2021-09-10 11:46:40|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631274410000|2021-09-10 11:46:50|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631274420000|2021-09-10 11:47:00|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631274480000|2021-09-10 11:48:00|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631274510000|2021-09-10 11:48:30|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631274540000|2021-09-10 11:49:00|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631274560000|2021-09-10 11:49:20|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1631274580000|2021-09-10 11:49:40|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631274590000|2021-09-10 11:49:50|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631274630000|2021-09-10 11:50:30|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631274640000|2021-09-10 11:50:40|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1631274650000|2021-09-10 11:50:50|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1631274720000|2021-09-10 11:52:00|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631274760000|2021-09-10 11:52:40|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631274770000|2021-09-10 11:52:50|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631274780000|2021-09-10 11:53:00|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631274790000|2021-09-10 11:53:10|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631274800000|2021-09-10 11:53:20|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631274810000|2021-09-10 11:53:30|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631274880000|2021-09-10 11:54:40|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631274900000|2021-09-10 11:55:00|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631274910000|2021-09-10 11:55:10|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631274930000|2021-09-10 11:55:30|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631274940000|2021-09-10 11:55:40|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631274960000|2021-09-10 11:56:00|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631274970000|2021-09-10 11:56:10|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631275040000|2021-09-10 11:57:20|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631275060000|2021-09-10 11:57:40|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631275090000|2021-09-10 11:58:10|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631275110000|2021-09-10 11:58:30|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631275150000|2021-09-10 11:59:10|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631275160000|2021-09-10 11:59:20|2.95|2.15|2.95|2.15|2.95|2.15|2.94|2.14|0
1631275180000|2021-09-10 11:59:40|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631275190000|2021-09-10 11:59:50|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631275200000|2021-09-10 12:00:00|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631275230000|2021-09-10 12:00:30|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631275240000|2021-09-10 12:00:40|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631275260000|2021-09-10 12:01:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631275270000|2021-09-10 12:01:10|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631275320000|2021-09-10 12:02:00|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631275330000|2021-09-10 12:02:10|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631275340000|2021-09-10 12:02:20|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631275350000|2021-09-10 12:02:30|2.96|2.16|2.96|2.16|2.96|2.16|2.95|2.15|0
1631275360000|2021-09-10 12:02:40|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631275370000|2021-09-10 12:02:50|2.97|2.17|2.95|2.15|2.97|2.17|2.95|2.15|0
1631275380000|2021-09-10 12:03:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631275390000|2021-09-10 12:03:10|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631275410000|2021-09-10 12:03:30|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631275420000|2021-09-10 12:03:40|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631275490000|2021-09-10 12:04:50|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631275500000|2021-09-10 12:05:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631275510000|2021-09-10 12:05:10|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631275520000|2021-09-10 12:05:20|2.91|2.11|2.9|2.1|2.91|2.11|2.9|2.1|0
1631275540000|2021-09-10 12:05:40|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631275550000|2021-09-10 12:05:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631275560000|2021-09-10 12:06:00|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631275580000|2021-09-10 12:06:20|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631275600000|2021-09-10 12:06:40|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631275620000|2021-09-10 12:07:00|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1631275630000|2021-09-10 12:07:10|2.89|2.09|2.9|2.1|2.9|2.1|2.89|2.09|0
1631275690000|2021-09-10 12:08:10|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631275780000|2021-09-10 12:09:40|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631275830000|2021-09-10 12:10:30|2.89|2.09|2.9|2.1|2.9|2.1|2.89|2.09|0
1631275850000|2021-09-10 12:10:50|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631275900000|2021-09-10 12:11:40|2.9|2.1|2.89|2.09|2.9|2.1|2.89|2.09|0
1631275920000|2021-09-10 12:12:00|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631275950000|2021-09-10 12:12:30|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1631275980000|2021-09-10 12:13:00|2.87|2.07|2.87|2.07|2.87|2.07|2.87|2.07|0
1631276000000|2021-09-10 12:13:20|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631276010000|2021-09-10 12:13:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631276020000|2021-09-10 12:13:40|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631276030000|2021-09-10 12:13:50|2.87|2.07|2.87|2.07|2.87|2.07|2.87|2.07|0
1631276050000|2021-09-10 12:14:10|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631276200000|2021-09-10 12:16:40|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631276210000|2021-09-10 12:16:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631276220000|2021-09-10 12:17:00|2.91|2.11|2.93|2.13|2.93|2.13|2.91|2.11|0
1631276240000|2021-09-10 12:17:20|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631276250000|2021-09-10 12:17:30|2.95|2.15|2.97|2.17|2.97|2.17|2.95|2.15|0
1631276260000|2021-09-10 12:17:40|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1631276270000|2021-09-10 12:17:50|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1631276280000|2021-09-10 12:18:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631276290000|2021-09-10 12:18:10|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631276310000|2021-09-10 12:18:30|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631276360000|2021-09-10 12:19:20|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631276370000|2021-09-10 12:19:30|2.96|2.16|2.97|2.17|2.97|2.17|2.96|2.16|0
1631276390000|2021-09-10 12:19:50|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1631276420000|2021-09-10 12:20:20|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631276430000|2021-09-10 12:20:30|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631276460000|2021-09-10 12:21:00|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631276470000|2021-09-10 12:21:10|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631276480000|2021-09-10 12:21:20|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1631276490000|2021-09-10 12:21:30|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631276500000|2021-09-10 12:21:40|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631276510000|2021-09-10 12:21:50|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631276520000|2021-09-10 12:22:00|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631276530000|2021-09-10 12:22:10|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631276540000|2021-09-10 12:22:20|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631276550000|2021-09-10 12:22:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631276560000|2021-09-10 12:22:40|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631276600000|2021-09-10 12:23:20|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631276630000|2021-09-10 12:23:50|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631276640000|2021-09-10 12:24:00|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631276650000|2021-09-10 12:24:10|3|2.2|3|2.2|3|2.2|3|2.2|0
1631276660000|2021-09-10 12:24:20|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631276680000|2021-09-10 12:24:40|3|2.2|3|2.2|3|2.2|3|2.2|0
1631276690000|2021-09-10 12:24:50|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631276710000|2021-09-10 12:25:10|2.97|2.17|2.99|2.19|2.99|2.19|2.97|2.17|0
1631276720000|2021-09-10 12:25:20|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631276730000|2021-09-10 12:25:30|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631276740000|2021-09-10 12:25:40|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631276750000|2021-09-10 12:25:50|3|2.2|2.99|2.19|3|2.2|2.99|2.19|0
1631276760000|2021-09-10 12:26:00|3|2.2|3|2.2|3|2.2|3|2.2|0
1631276790000|2021-09-10 12:26:30|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631276800000|2021-09-10 12:26:40|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631276810000|2021-09-10 12:26:50|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631276840000|2021-09-10 12:27:20|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631276860000|2021-09-10 12:27:40|3|2.2|2.99|2.19|3|2.2|2.99|2.19|0
1631276870000|2021-09-10 12:27:50|3|2.2|3|2.2|3|2.2|3|2.2|0
1631276990000|2021-09-10 12:29:50|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631277000000|2021-09-10 12:30:00|3|2.2|3|2.2|3.01|2.21|3|2.2|0
1631277010000|2021-09-10 12:30:10|2.99|2.19|2.99|2.19|3|2.2|2.99|2.19|0
1631277020000|2021-09-10 12:30:20|2.97|2.17|2.98|2.18|2.98|2.18|2.96|2.16|0
1631277030000|2021-09-10 12:30:30|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631277040000|2021-09-10 12:30:40|2.95|2.15|2.95|2.15|2.95|2.15|2.94|2.14|0
1631277050000|2021-09-10 12:30:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631277070000|2021-09-10 12:31:10|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631277080000|2021-09-10 12:31:20|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631277090000|2021-09-10 12:31:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631277100000|2021-09-10 12:31:40|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631277110000|2021-09-10 12:31:50|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631277130000|2021-09-10 12:32:10|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631277140000|2021-09-10 12:32:20|2.95|2.15|2.94|2.14|2.95|2.15|2.93|2.13|0
1631277150000|2021-09-10 12:32:30|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631277160000|2021-09-10 12:32:40|2.91|2.11|2.92|2.12|2.92|2.12|2.91|2.11|0
1631277170000|2021-09-10 12:32:50|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631277180000|2021-09-10 12:33:00|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631277190000|2021-09-10 12:33:10|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631277200000|2021-09-10 12:33:20|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631277210000|2021-09-10 12:33:30|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631277220000|2021-09-10 12:33:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631277230000|2021-09-10 12:33:50|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631277240000|2021-09-10 12:34:00|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631277250000|2021-09-10 12:34:10|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631277290000|2021-09-10 12:34:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277300000|2021-09-10 12:35:00|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631277360000|2021-09-10 12:36:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631277370000|2021-09-10 12:36:10|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277390000|2021-09-10 12:36:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631277400000|2021-09-10 12:36:40|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277410000|2021-09-10 12:36:50|2.91|2.11|2.92|2.12|2.92|2.12|2.91|2.11|0
1631277420000|2021-09-10 12:37:00|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631277430000|2021-09-10 12:37:10|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631277450000|2021-09-10 12:37:30|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631277460000|2021-09-10 12:37:40|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631277470000|2021-09-10 12:37:50|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631277480000|2021-09-10 12:38:00|2.95|2.15|2.94|2.14|2.95|2.15|2.93|2.13|0
1631277490000|2021-09-10 12:38:10|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631277510000|2021-09-10 12:38:30|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631277520000|2021-09-10 12:38:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631277540000|2021-09-10 12:39:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631277570000|2021-09-10 12:39:30|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631277580000|2021-09-10 12:39:40|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631277590000|2021-09-10 12:39:50|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631277620000|2021-09-10 12:40:20|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631277630000|2021-09-10 12:40:30|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631277660000|2021-09-10 12:41:00|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277680000|2021-09-10 12:41:20|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631277690000|2021-09-10 12:41:30|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631277700000|2021-09-10 12:41:40|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631277720000|2021-09-10 12:42:00|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631277740000|2021-09-10 12:42:20|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631277770000|2021-09-10 12:42:50|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631277780000|2021-09-10 12:43:00|2.9|2.1|2.9|2.1|2.91|2.11|2.9|2.1|0
1631277820000|2021-09-10 12:43:40|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631277880000|2021-09-10 12:44:40|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277890000|2021-09-10 12:44:50|2.89|2.09|2.9|2.1|2.9|2.1|2.89|2.09|0
1631277920000|2021-09-10 12:45:20|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631277930000|2021-09-10 12:45:30|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631277940000|2021-09-10 12:45:40|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631277970000|2021-09-10 12:46:10|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631277980000|2021-09-10 12:46:20|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278010000|2021-09-10 12:46:50|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631278020000|2021-09-10 12:47:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631278030000|2021-09-10 12:47:10|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278040000|2021-09-10 12:47:20|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631278050000|2021-09-10 12:47:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631278070000|2021-09-10 12:47:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278080000|2021-09-10 12:48:00|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631278100000|2021-09-10 12:48:20|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278110000|2021-09-10 12:48:30|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278150000|2021-09-10 12:49:10|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631278180000|2021-09-10 12:49:40|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631278190000|2021-09-10 12:49:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278200000|2021-09-10 12:50:00|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631278240000|2021-09-10 12:50:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278260000|2021-09-10 12:51:00|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1631278270000|2021-09-10 12:51:10|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278290000|2021-09-10 12:51:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631278310000|2021-09-10 12:51:50|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631278330000|2021-09-10 12:52:10|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631278340000|2021-09-10 12:52:20|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631278350000|2021-09-10 12:52:30|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631278360000|2021-09-10 12:52:40|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631278380000|2021-09-10 12:53:00|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631278410000|2021-09-10 12:53:30|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631278420000|2021-09-10 12:53:40|2.94|2.14|2.94|2.14|2.94|2.14|2.93|2.13|0
1631278430000|2021-09-10 12:53:50|2.93|2.13|2.93|2.13|2.94|2.14|2.93|2.13|0
1631278440000|2021-09-10 12:54:00|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631278460000|2021-09-10 12:54:20|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631278480000|2021-09-10 12:54:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631278510000|2021-09-10 12:55:10|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278520000|2021-09-10 12:55:20|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278530000|2021-09-10 12:55:30|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278540000|2021-09-10 12:55:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278550000|2021-09-10 12:55:50|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631278560000|2021-09-10 12:56:00|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278580000|2021-09-10 12:56:20|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631278590000|2021-09-10 12:56:30|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631278600000|2021-09-10 12:56:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278610000|2021-09-10 12:56:50|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278670000|2021-09-10 12:57:50|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631278690000|2021-09-10 12:58:10|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631278720000|2021-09-10 12:58:40|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631278730000|2021-09-10 12:58:50|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631278780000|2021-09-10 12:59:40|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631278790000|2021-09-10 12:59:50|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631278800000|2021-09-10 13:00:00|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631278810000|2021-09-10 13:00:10|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631278820000|2021-09-10 13:00:20|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278830000|2021-09-10 13:00:30|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631278850000|2021-09-10 13:00:50|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631278860000|2021-09-10 13:01:00|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631278870000|2021-09-10 13:01:10|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631278890000|2021-09-10 13:01:30|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631278900000|2021-09-10 13:01:40|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631278930000|2021-09-10 13:02:10|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631278950000|2021-09-10 13:02:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631279000000|2021-09-10 13:03:20|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631279040000|2021-09-10 13:04:00|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631279090000|2021-09-10 13:04:50|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279100000|2021-09-10 13:05:00|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631279110000|2021-09-10 13:05:10|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279130000|2021-09-10 13:05:30|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631279150000|2021-09-10 13:05:50|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631279160000|2021-09-10 13:06:00|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631279170000|2021-09-10 13:06:10|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631279190000|2021-09-10 13:06:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279200000|2021-09-10 13:06:40|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631279250000|2021-09-10 13:07:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279260000|2021-09-10 13:07:40|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631279270000|2021-09-10 13:07:50|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631279300000|2021-09-10 13:08:20|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631279320000|2021-09-10 13:08:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631279380000|2021-09-10 13:09:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631279400000|2021-09-10 13:10:00|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631279410000|2021-09-10 13:10:10|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279430000|2021-09-10 13:10:30|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631279440000|2021-09-10 13:10:40|2.93|2.13|2.93|2.13|2.94|2.14|2.93|2.13|0
1631279460000|2021-09-10 13:11:00|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631279470000|2021-09-10 13:11:10|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631279500000|2021-09-10 13:11:40|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631279530000|2021-09-10 13:12:10|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631279670000|2021-09-10 13:14:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631279680000|2021-09-10 13:14:40|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631279720000|2021-09-10 13:15:20|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631279730000|2021-09-10 13:15:30|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631279740000|2021-09-10 13:15:40|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631279750000|2021-09-10 13:15:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631279820000|2021-09-10 13:17:00|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631279830000|2021-09-10 13:17:10|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631279880000|2021-09-10 13:18:00|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631279900000|2021-09-10 13:18:20|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631279910000|2021-09-10 13:18:30|2.89|2.09|2.89|2.09|2.89|2.09|2.88|2.08|0
1631279920000|2021-09-10 13:18:40|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631279930000|2021-09-10 13:18:50|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631279940000|2021-09-10 13:19:00|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631279970000|2021-09-10 13:19:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631279990000|2021-09-10 13:19:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631280010000|2021-09-10 13:20:10|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631280020000|2021-09-10 13:20:20|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631280030000|2021-09-10 13:20:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631280050000|2021-09-10 13:20:50|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631280130000|2021-09-10 13:22:10|2.91|2.11|2.9|2.1|2.91|2.11|2.9|2.1|0
1631280180000|2021-09-10 13:23:00|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631280270000|2021-09-10 13:24:30|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631280300000|2021-09-10 13:25:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1631280310000|2021-09-10 13:25:10|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1631280320000|2021-09-10 13:25:20|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631280330000|2021-09-10 13:25:30|2.87|2.07|2.88|2.08|2.88|2.08|2.87|2.07|0
1631280350000|2021-09-10 13:25:50|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631280360000|2021-09-10 13:26:00|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631280380000|2021-09-10 13:26:20|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1631280390000|2021-09-10 13:26:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631280400000|2021-09-10 13:26:40|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631280420000|2021-09-10 13:27:00|2.87|2.07|2.87|2.07|2.87|2.07|2.87|2.07|0
1631280450000|2021-09-10 13:27:30|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1631280460000|2021-09-10 13:27:40|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1631280470000|2021-09-10 13:27:50|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631280490000|2021-09-10 13:28:10|2.85|2.05|2.84|2.04|2.85|2.05|2.83|2.03|0
1631280500000|2021-09-10 13:28:20|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631280510000|2021-09-10 13:28:30|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631280520000|2021-09-10 13:28:40|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631280530000|2021-09-10 13:28:50|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631280540000|2021-09-10 13:29:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631280550000|2021-09-10 13:29:10|2.8|2|2.8|2|2.8|2|2.8|2|0
1631280560000|2021-09-10 13:29:20|2.81|2.01|2.79|1.99|2.81|2.01|2.79|1.99|0
1631280570000|2021-09-10 13:29:30|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631280580000|2021-09-10 13:29:40|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631280590000|2021-09-10 13:29:50|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631280600000|2021-09-10 13:30:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1631280610000|2021-09-10 13:30:10|2.73|1.93|2.72|1.92|2.75|1.95|2.72|1.92|0
1631280620000|2021-09-10 13:30:20|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631280640000|2021-09-10 13:30:40|2.69|1.89|2.7|1.9|2.7|1.9|2.69|1.89|0
1631280660000|2021-09-10 13:31:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631280670000|2021-09-10 13:31:10|2.71|1.91|2.69|1.89|2.71|1.91|2.69|1.89|0
1631280680000|2021-09-10 13:31:20|2.68|1.88|2.69|1.89|2.7|1.9|2.68|1.88|0
1631280700000|2021-09-10 13:31:40|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1631280710000|2021-09-10 13:31:50|2.66|1.86|2.68|1.88|2.68|1.88|2.66|1.86|0
1631280720000|2021-09-10 13:32:00|2.67|1.87|2.66|1.86|2.67|1.87|2.66|1.86|0
1631280730000|2021-09-10 13:32:10|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631280740000|2021-09-10 13:32:20|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1631280750000|2021-09-10 13:32:30|2.64|1.84|2.64|1.84|2.65|1.85|2.64|1.84|0
1631280760000|2021-09-10 13:32:40|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1631280770000|2021-09-10 13:32:50|2.66|1.86|2.66|1.86|2.66|1.86|2.64|1.84|0
1631280780000|2021-09-10 13:33:00|2.67|1.87|2.67|1.87|2.67|1.87|2.66|1.86|0
1631280790000|2021-09-10 13:33:10|2.66|1.86|2.68|1.88|2.68|1.88|2.66|1.86|0
1631280800000|2021-09-10 13:33:20|2.69|1.89|2.71|1.91|2.71|1.91|2.69|1.89|0
1631280810000|2021-09-10 13:33:30|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1631280820000|2021-09-10 13:33:40|2.73|1.93|2.86|2.06|2.86|2.06|2.6|1.8|0
1631280830000|2021-09-10 13:33:50|2.87|2.07|2.54|1.74|2.87|2.07|2.52|1.72|0
1631280840000|2021-09-10 13:34:00|2.44|1.64|2.44|1.64|2.44|1.64|2.43|1.63|0
1631280850000|2021-09-10 13:34:10|2.43|1.63|2.43|1.63|2.44|1.64|2.43|1.63|0
1631280860000|2021-09-10 13:34:20|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1631280870000|2021-09-10 13:34:30|2.45|1.65|2.45|1.65|2.46|1.66|2.44|1.64|0
1631280880000|2021-09-10 13:34:40|2.44|1.64|2.44|1.64|2.44|1.64|2.44|1.64|0
1631280900000|2021-09-10 13:35:00|2.45|1.65|2.49|1.69|2.49|1.69|2.45|1.65|0
1631280910000|2021-09-10 13:35:10|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631280920000|2021-09-10 13:35:20|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631280930000|2021-09-10 13:35:30|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631280940000|2021-09-10 13:35:40|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631280960000|2021-09-10 13:36:00|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631280970000|2021-09-10 13:36:10|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631280980000|2021-09-10 13:36:20|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631280990000|2021-09-10 13:36:30|2.56|1.76|2.57|1.77|2.58|1.78|2.56|1.76|0
1631281000000|2021-09-10 13:36:40|2.56|1.76|2.58|1.78|2.58|1.78|2.56|1.76|0
1631281020000|2021-09-10 13:37:00|2.6|1.8|2.64|1.84|2.64|1.84|2.6|1.8|0
1631281030000|2021-09-10 13:37:10|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631281040000|2021-09-10 13:37:20|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1631281050000|2021-09-10 13:37:30|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631281060000|2021-09-10 13:37:40|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631281090000|2021-09-10 13:38:10|2.64|1.84|2.66|1.86|2.66|1.86|2.64|1.84|0
1631281100000|2021-09-10 13:38:20|2.65|1.85|2.64|1.84|2.65|1.85|2.63|1.83|0
1631281110000|2021-09-10 13:38:30|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631281120000|2021-09-10 13:38:40|2.64|1.84|2.62|1.82|2.64|1.84|2.62|1.82|0
1631281140000|2021-09-10 13:39:00|2.61|1.81|2.62|1.82|2.62|1.82|2.6|1.8|0
1631281150000|2021-09-10 13:39:10|2.61|1.81|2.59|1.79|2.61|1.81|2.59|1.79|0
1631281160000|2021-09-10 13:39:20|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631281170000|2021-09-10 13:39:30|2.58|1.78|2.59|1.79|2.59|1.79|2.57|1.77|0
1631281180000|2021-09-10 13:39:40|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1631281190000|2021-09-10 13:39:50|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631281200000|2021-09-10 13:40:00|2.61|1.81|2.62|1.82|2.63|1.83|2.61|1.81|0
1631281210000|2021-09-10 13:40:10|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1631281220000|2021-09-10 13:40:20|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631281230000|2021-09-10 13:40:30|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631281240000|2021-09-10 13:40:40|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631281250000|2021-09-10 13:40:50|2.58|1.78|2.56|1.76|2.58|1.78|2.56|1.76|0
1631281260000|2021-09-10 13:41:00|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1631281270000|2021-09-10 13:41:10|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1631281280000|2021-09-10 13:41:20|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631281290000|2021-09-10 13:41:30|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631281300000|2021-09-10 13:41:40|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631281310000|2021-09-10 13:41:50|2.57|1.77|2.59|1.79|2.59|1.79|2.57|1.77|0
1631281330000|2021-09-10 13:42:10|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631281350000|2021-09-10 13:42:30|2.58|1.78|2.58|1.78|2.58|1.78|2.57|1.77|0
1631281360000|2021-09-10 13:42:40|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1631281370000|2021-09-10 13:42:50|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631281380000|2021-09-10 13:43:00|2.59|1.79|2.6|1.8|2.6|1.8|2.59|1.79|0
1631281390000|2021-09-10 13:43:10|2.61|1.81|2.63|1.83|2.63|1.83|2.61|1.81|0
1631281400000|2021-09-10 13:43:20|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631281410000|2021-09-10 13:43:30|2.66|1.86|2.69|1.89|2.7|1.9|2.66|1.86|0
1631281420000|2021-09-10 13:43:40|2.7|1.9|2.7|1.9|2.7|1.9|2.7|1.9|0
1631281430000|2021-09-10 13:43:50|2.71|1.91|2.71|1.91|2.71|1.91|2.71|1.91|0
1631281440000|2021-09-10 13:44:00|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1631281450000|2021-09-10 13:44:10|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631281460000|2021-09-10 13:44:20|2.74|1.94|2.76|1.96|2.76|1.96|2.74|1.94|0
1631281470000|2021-09-10 13:44:30|2.75|1.95|2.75|1.95|2.75|1.95|2.74|1.94|0
1631281480000|2021-09-10 13:44:40|2.76|1.96|2.75|1.95|2.76|1.96|2.74|1.94|0
1631281490000|2021-09-10 13:44:50|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631281500000|2021-09-10 13:45:00|2.78|1.98|2.78|1.98|2.79|1.99|2.76|1.96|0
1631281510000|2021-09-10 13:45:10|2.8|2|2.79|1.99|2.8|2|2.79|1.99|0
1631281520000|2021-09-10 13:45:20|2.82|2.02|2.82|2.02|2.82|2.02|2.81|2.01|0
1631281530000|2021-09-10 13:45:30|2.79|1.99|2.77|1.97|2.79|1.99|2.76|1.96|0
1631281540000|2021-09-10 13:45:40|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631281550000|2021-09-10 13:45:50|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1631281560000|2021-09-10 13:46:00|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631281570000|2021-09-10 13:46:10|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1631281580000|2021-09-10 13:46:20|2.74|1.94|2.74|1.94|2.75|1.95|2.74|1.94|0
1631281590000|2021-09-10 13:46:30|2.73|1.93|2.84|2.04|2.84|2.04|2.73|1.93|0
1631281600000|2021-09-10 13:46:40|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631281610000|2021-09-10 13:46:50|2.87|2.07|2.88|2.08|2.88|2.08|2.86|2.06|0
1631281620000|2021-09-10 13:47:00|2.98|2.18|2.98|2.18|2.98|2.18|2.96|2.16|0
1631281630000|2021-09-10 13:47:10|2.74|1.94|3.07|2.27|3.07|2.27|2.74|1.94|0
1631281640000|2021-09-10 13:47:20|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631281650000|2021-09-10 13:47:30|3.07|2.27|3.07|2.27|3.07|2.27|3.04|2.24|0
1631281660000|2021-09-10 13:47:40|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631281670000|2021-09-10 13:47:50|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1631281680000|2021-09-10 13:48:00|3.06|2.26|3.03|2.23|3.06|2.26|3.03|2.23|0
1631281690000|2021-09-10 13:48:10|3.04|2.24|3.04|2.24|3.05|2.25|3.04|2.24|0
1631281700000|2021-09-10 13:48:20|3.03|2.23|3.05|2.25|3.05|2.25|3.03|2.23|0
1631281710000|2021-09-10 13:48:30|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631281720000|2021-09-10 13:48:40|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631281730000|2021-09-10 13:48:50|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631281740000|2021-09-10 13:49:00|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1631281750000|2021-09-10 13:49:10|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631281760000|2021-09-10 13:49:20|3.06|2.26|3.08|2.28|3.08|2.28|3.06|2.26|0
1631281770000|2021-09-10 13:49:30|3.1|2.3|3.14|2.34|3.15|2.35|3.1|2.3|0
1631281780000|2021-09-10 13:49:40|3.13|2.33|3.1|2.3|3.13|2.33|3.1|2.3|0
1631281790000|2021-09-10 13:49:50|3.18|2.38|3.2|2.4|3.21|2.41|3.18|2.38|0
1631281800000|2021-09-10 13:50:00|3.22|2.42|3.26|2.46|3.26|2.46|3.22|2.42|0
1631281810000|2021-09-10 13:50:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631281820000|2021-09-10 13:50:20|3.3|2.5|3.25|2.45|3.3|2.5|3.25|2.45|0
1631281830000|2021-09-10 13:50:30|3.22|2.42|3.27|2.47|3.28|2.48|3.22|2.42|0
1631281840000|2021-09-10 13:50:40|3.32|2.52|3.32|2.52|3.34|2.54|3.32|2.52|0
1631281850000|2021-09-10 13:50:50|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1631281860000|2021-09-10 13:51:00|3.32|2.52|3.27|2.47|3.32|2.52|3.27|2.47|0
1631281870000|2021-09-10 13:51:10|3.28|2.48|3.32|2.52|3.34|2.54|3.27|2.47|0
1631281880000|2021-09-10 13:51:20|3.31|2.51|3.28|2.48|3.31|2.51|3.28|2.48|0
1631281890000|2021-09-10 13:51:30|3.29|2.49|3.3|2.5|3.3|2.5|3.29|2.49|0
1631281900000|2021-09-10 13:51:40|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1631281910000|2021-09-10 13:51:50|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631281920000|2021-09-10 13:52:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1631281930000|2021-09-10 13:52:10|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1631281940000|2021-09-10 13:52:20|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1631281950000|2021-09-10 13:52:30|3.36|2.56|3.36|2.56|3.36|2.56|3.33|2.53|0
1631281960000|2021-09-10 13:52:40|3.37|2.57|3.32|2.52|3.37|2.57|3.32|2.52|0
1631281970000|2021-09-10 13:52:50|3.31|2.51|3.29|2.49|3.31|2.51|3.29|2.49|0
1631281980000|2021-09-10 13:53:00|3.28|2.48|3.27|2.47|3.28|2.48|3.25|2.45|0
1631281990000|2021-09-10 13:53:10|3.25|2.45|3.24|2.44|3.27|2.47|3.24|2.44|0
1631282000000|2021-09-10 13:53:20|3.27|2.47|3.24|2.44|3.27|2.47|3.24|2.44|0
1631282010000|2021-09-10 13:53:30|3.27|2.47|3.29|2.49|3.29|2.49|3.27|2.47|0
1631282020000|2021-09-10 13:53:40|3.28|2.48|3.24|2.44|3.28|2.48|3.24|2.44|0
1631282030000|2021-09-10 13:53:50|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631282040000|2021-09-10 13:54:00|3.28|2.48|3.3|2.5|3.31|2.51|3.28|2.48|0
1631282050000|2021-09-10 13:54:10|3.29|2.49|3.3|2.5|3.31|2.51|3.29|2.49|0
1631282060000|2021-09-10 13:54:20|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631282070000|2021-09-10 13:54:30|3.32|2.52|3.32|2.52|3.33|2.53|3.31|2.51|0
1631282080000|2021-09-10 13:54:40|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1631282090000|2021-09-10 13:54:50|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631282100000|2021-09-10 13:55:00|3.34|2.54|3.34|2.54|3.36|2.56|3.34|2.54|0
1631282110000|2021-09-10 13:55:10|3.36|2.56|3.34|2.54|3.36|2.56|3.33|2.53|0
1631282120000|2021-09-10 13:55:20|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631282130000|2021-09-10 13:55:30|3.31|2.51|3.28|2.48|3.31|2.51|3.26|2.46|0
1631282140000|2021-09-10 13:55:40|3.26|2.46|3.24|2.44|3.26|2.46|3.24|2.44|0
1631282150000|2021-09-10 13:55:50|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1631282160000|2021-09-10 13:56:00|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1631282170000|2021-09-10 13:56:10|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631282180000|2021-09-10 13:56:20|3.21|2.41|3.23|2.43|3.23|2.43|3.21|2.41|0
1631282190000|2021-09-10 13:56:30|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631282200000|2021-09-10 13:56:40|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631282210000|2021-09-10 13:56:50|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1631282220000|2021-09-10 13:57:00|3.25|2.45|3.25|2.45|3.25|2.45|3.24|2.44|0
1631282230000|2021-09-10 13:57:10|3.26|2.46|3.24|2.44|3.26|2.46|3.24|2.44|0
1631282240000|2021-09-10 13:57:20|3.25|2.45|3.25|2.45|3.25|2.45|3.23|2.43|0
1631282250000|2021-09-10 13:57:30|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631282260000|2021-09-10 13:57:40|3.24|2.44|3.23|2.43|3.25|2.45|3.23|2.43|0
1631282270000|2021-09-10 13:57:50|3.24|2.44|3.24|2.44|3.25|2.45|3.24|2.44|0
1631282280000|2021-09-10 13:58:00|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631282290000|2021-09-10 13:58:10|3.25|2.45|3.27|2.47|3.27|2.47|3.25|2.45|0
1631282300000|2021-09-10 13:58:20|3.28|2.48|3.3|2.5|3.3|2.5|3.28|2.48|0
1631282310000|2021-09-10 13:58:30|3.28|2.48|3.3|2.5|3.3|2.5|3.28|2.48|0
1631282320000|2021-09-10 13:58:40|3.29|2.49|3.3|2.5|3.3|2.5|3.28|2.48|0
1631282330000|2021-09-10 13:58:50|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1631282340000|2021-09-10 13:59:00|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631282350000|2021-09-10 13:59:10|3.3|2.5|3.28|2.48|3.3|2.5|3.28|2.48|0
1631282360000|2021-09-10 13:59:20|3.27|2.47|3.27|2.47|3.27|2.47|3.26|2.46|0
1631282370000|2021-09-10 13:59:30|3.26|2.46|3.27|2.47|3.28|2.48|3.26|2.46|0
1631282380000|2021-09-10 13:59:40|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631282390000|2021-09-10 13:59:50|3.26|2.46|3.28|2.48|3.29|2.49|3.26|2.46|0
1631282400000|2021-09-10 14:00:00|3.29|2.49|3.33|2.53|3.33|2.53|3.29|2.49|0
1631282410000|2021-09-10 14:00:10|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631282420000|2021-09-10 14:00:20|3.34|2.54|3.35|2.55|3.35|2.55|3.33|2.53|0
1631282430000|2021-09-10 14:00:30|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1631282440000|2021-09-10 14:00:40|3.36|2.56|3.37|2.57|3.37|2.57|3.36|2.56|0
1631282450000|2021-09-10 14:00:50|3.46|2.66|3.4|2.6|3.46|2.66|3.4|2.6|0
1631282460000|2021-09-10 14:01:00|3.39|2.59|3.35|2.55|3.39|2.59|3.35|2.55|0
1631282470000|2021-09-10 14:01:10|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1631282480000|2021-09-10 14:01:20|3.33|2.53|3.31|2.51|3.33|2.53|3.31|2.51|0
1631282490000|2021-09-10 14:01:30|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631282500000|2021-09-10 14:01:40|3.32|2.52|3.33|2.53|3.33|2.53|3.3|2.5|0
1631282510000|2021-09-10 14:01:50|3.32|2.52|3.32|2.52|3.32|2.52|3.3|2.5|0
1631282520000|2021-09-10 14:02:00|3.3|2.5|3.33|2.53|3.33|2.53|3.3|2.5|0
1631282530000|2021-09-10 14:02:10|3.34|2.54|3.38|2.58|3.4|2.6|3.34|2.54|0
1631282540000|2021-09-10 14:02:20|3.37|2.57|3.38|2.58|3.4|2.6|3.37|2.57|0
1631282550000|2021-09-10 14:02:30|3.42|2.62|3.44|2.64|3.44|2.64|3.41|2.61|0
1631282560000|2021-09-10 14:02:40|3.43|2.63|3.47|2.67|3.47|2.67|3.43|2.63|0
1631282570000|2021-09-10 14:02:50|3.48|2.68|3.51|2.71|3.51|2.71|3.48|2.68|0
1631282580000|2021-09-10 14:03:00|3.54|2.74|3.53|2.73|3.54|2.74|3.51|2.71|0
1631282590000|2021-09-10 14:03:10|3.48|2.68|3.44|2.64|3.48|2.68|3.44|2.64|0
1631282600000|2021-09-10 14:03:20|3.45|2.65|3.49|2.69|3.49|2.69|3.45|2.65|0
1631282610000|2021-09-10 14:03:30|3.47|2.67|3.47|2.67|3.48|2.68|3.47|2.67|0
1631282620000|2021-09-10 14:03:40|3.45|2.65|3.44|2.64|3.45|2.65|3.44|2.64|0
1631282630000|2021-09-10 14:03:50|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631282640000|2021-09-10 14:04:00|3.47|2.67|3.47|2.67|3.48|2.68|3.45|2.65|0
1631282650000|2021-09-10 14:04:10|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631282660000|2021-09-10 14:04:20|3.54|2.74|3.54|2.74|3.55|2.75|3.54|2.74|0
1631282670000|2021-09-10 14:04:30|3.51|2.71|3.56|2.76|3.56|2.76|3.5|2.7|0
1631282680000|2021-09-10 14:04:40|3.71|2.91|3.81|3.01|3.81|3.01|3.71|2.91|0
1631282690000|2021-09-10 14:04:50|3.84|3.04|3.92|3.12|3.92|3.12|3.84|3.04|0
1631282700000|2021-09-10 14:05:00|3.9|3.1|3.89|3.09|3.9|3.1|3.88|3.08|0
1631282710000|2021-09-10 14:05:10|3.88|3.08|3.93|3.13|3.93|3.13|3.88|3.08|0
1631282720000|2021-09-10 14:05:20|3.89|3.09|3.86|3.06|3.89|3.09|3.85|3.05|0
1631282730000|2021-09-10 14:05:30|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631282740000|2021-09-10 14:05:40|3.84|3.04|3.76|2.96|3.84|3.04|3.76|2.96|0
1631282750000|2021-09-10 14:05:50|3.79|2.99|3.79|2.99|3.8|3|3.77|2.97|0
1631282760000|2021-09-10 14:06:00|3.77|2.97|3.77|2.97|3.8|3|3.77|2.97|0
1631282770000|2021-09-10 14:06:10|3.82|3.02|3.84|3.04|3.85|3.05|3.82|3.02|0
1631282780000|2021-09-10 14:06:20|3.82|3.02|3.84|3.04|3.84|3.04|3.82|3.02|0
1631282790000|2021-09-10 14:06:30|3.85|3.05|3.83|3.03|3.85|3.05|3.83|3.03|0
1631282800000|2021-09-10 14:06:40|3.85|3.05|3.86|3.06|3.88|3.08|3.85|3.05|0
1631282810000|2021-09-10 14:06:50|3.88|3.08|3.91|3.11|3.91|3.11|3.88|3.08|0
1631282820000|2021-09-10 14:07:00|3.38|2.58|3.76|2.96|3.76|2.96|3.36|2.56|0
1631282830000|2021-09-10 14:07:10|3.75|2.95|3.68|2.88|3.75|2.95|3.68|2.88|0
1631282840000|2021-09-10 14:07:20|3.7|2.9|3.74|2.94|3.75|2.95|3.7|2.9|0
1631282850000|2021-09-10 14:07:30|3.71|2.91|3.72|2.92|3.72|2.92|3.7|2.9|0
1631282860000|2021-09-10 14:07:40|3.75|2.95|3.76|2.96|3.79|2.99|3.75|2.95|0
1631282870000|2021-09-10 14:07:50|3.75|2.95|3.77|2.97|3.77|2.97|3.75|2.95|0
1631282880000|2021-09-10 14:08:00|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631282890000|2021-09-10 14:08:10|3.76|2.96|3.8|3|3.8|3|3.76|2.96|0
1631282900000|2021-09-10 14:08:20|3.81|3.01|3.84|3.04|3.84|3.04|3.81|3.01|0
1631282910000|2021-09-10 14:08:30|3.83|3.03|3.84|3.04|3.84|3.04|3.81|3.01|0
1631282920000|2021-09-10 14:08:40|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631282930000|2021-09-10 14:08:50|3.84|3.04|3.83|3.03|3.84|3.04|3.81|3.01|0
1631282940000|2021-09-10 14:09:00|3.79|2.99|3.76|2.96|3.79|2.99|3.75|2.95|0
1631282950000|2021-09-10 14:09:10|3.77|2.97|3.76|2.96|3.8|3|3.76|2.96|0
1631282960000|2021-09-10 14:09:20|3.75|2.95|3.72|2.92|3.75|2.95|3.72|2.92|0
1631282970000|2021-09-10 14:09:30|3.76|2.96|3.72|2.92|3.76|2.96|3.72|2.92|0
1631282980000|2021-09-10 14:09:40|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631282990000|2021-09-10 14:09:50|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1631283000000|2021-09-10 14:10:00|3.72|2.92|3.74|2.94|3.75|2.95|3.72|2.92|0
1631283010000|2021-09-10 14:10:10|3.75|2.95|3.77|2.97|3.77|2.97|3.75|2.95|0
1631283020000|2021-09-10 14:10:20|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631283030000|2021-09-10 14:10:30|3.77|2.97|3.77|2.97|3.78|2.98|3.77|2.97|0
1631283040000|2021-09-10 14:10:40|3.75|2.95|3.77|2.97|3.77|2.97|3.74|2.94|0
1631283050000|2021-09-10 14:10:50|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1631283060000|2021-09-10 14:11:00|3.81|3.01|3.83|3.03|3.83|3.03|3.81|3.01|0
1631283070000|2021-09-10 14:11:10|3.87|3.07|3.88|3.08|3.9|3.1|3.87|3.07|0
1631283080000|2021-09-10 14:11:20|3.91|3.11|3.88|3.08|3.91|3.11|3.88|3.08|0
1631283090000|2021-09-10 14:11:30|3.84|3.04|3.82|3.02|3.87|3.07|3.82|3.02|0
1631283100000|2021-09-10 14:11:40|3.8|3|3.82|3.02|3.82|3.02|3.79|2.99|0
1631283110000|2021-09-10 14:11:50|3.79|2.99|3.77|2.97|3.79|2.99|3.75|2.95|0
1631283120000|2021-09-10 14:12:00|3.75|2.95|3.73|2.93|3.75|2.95|3.73|2.93|0
1631283130000|2021-09-10 14:12:10|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631283140000|2021-09-10 14:12:20|3.7|2.9|3.7|2.9|3.71|2.91|3.7|2.9|0
1631283150000|2021-09-10 14:12:30|3.71|2.91|3.74|2.94|3.74|2.94|3.71|2.91|0
1631283160000|2021-09-10 14:12:40|3.73|2.93|3.75|2.95|3.75|2.95|3.73|2.93|0
1631283170000|2021-09-10 14:12:50|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631283180000|2021-09-10 14:13:00|3.77|2.97|3.76|2.96|3.8|3|3.76|2.96|0
1631283190000|2021-09-10 14:13:10|3.78|2.98|3.78|2.98|3.78|2.98|3.76|2.96|0
1631283200000|2021-09-10 14:13:20|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631283210000|2021-09-10 14:13:30|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631283220000|2021-09-10 14:13:40|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631283230000|2021-09-10 14:13:50|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1631283240000|2021-09-10 14:14:00|3.74|2.94|3.78|2.98|3.78|2.98|3.74|2.94|0
1631283250000|2021-09-10 14:14:10|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631283260000|2021-09-10 14:14:20|3.76|2.96|3.78|2.98|3.78|2.98|3.76|2.96|0
1631283270000|2021-09-10 14:14:30|3.76|2.96|3.75|2.95|3.76|2.96|3.75|2.95|0
1631283280000|2021-09-10 14:14:40|3.74|2.94|3.71|2.91|3.74|2.94|3.71|2.91|0
1631283290000|2021-09-10 14:14:50|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1631283300000|2021-09-10 14:15:00|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631283310000|2021-09-10 14:15:10|3.78|2.98|3.72|2.92|3.78|2.98|3.72|2.92|0
1631283320000|2021-09-10 14:15:20|3.74|2.94|3.74|2.94|3.74|2.94|3.71|2.91|0
1631283330000|2021-09-10 14:15:30|3.72|2.92|3.75|2.95|3.75|2.95|3.72|2.92|0
1631283340000|2021-09-10 14:15:40|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631283350000|2021-09-10 14:15:50|3.74|2.94|3.75|2.95|3.75|2.95|3.74|2.94|0
1631283360000|2021-09-10 14:16:00|3.78|2.98|3.74|2.94|3.78|2.98|3.72|2.92|0
1631283370000|2021-09-10 14:16:10|3.75|2.95|3.76|2.96|3.78|2.98|3.75|2.95|0
1631283380000|2021-09-10 14:16:20|3.75|2.95|3.76|2.96|3.76|2.96|3.75|2.95|0
1631283390000|2021-09-10 14:16:30|3.75|2.95|3.74|2.94|3.75|2.95|3.72|2.92|0
1631283400000|2021-09-10 14:16:40|3.72|2.92|3.72|2.92|3.75|2.95|3.72|2.92|0
1631283410000|2021-09-10 14:16:50|3.71|2.91|3.71|2.91|3.72|2.92|3.71|2.91|0
1631283420000|2021-09-10 14:17:00|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631283430000|2021-09-10 14:17:10|3.7|2.9|3.66|2.86|3.7|2.9|3.66|2.86|0
1631283440000|2021-09-10 14:17:20|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631283450000|2021-09-10 14:17:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631283460000|2021-09-10 14:17:40|3.64|2.84|3.64|2.84|3.64|2.84|3.62|2.82|0
1631283470000|2021-09-10 14:17:50|3.65|2.85|3.62|2.82|3.65|2.85|3.62|2.82|0
1631283480000|2021-09-10 14:18:00|3.65|2.85|3.62|2.82|3.65|2.85|3.62|2.82|0
1631283490000|2021-09-10 14:18:10|3.63|2.83|3.63|2.83|3.63|2.83|3.63|2.83|0
1631283500000|2021-09-10 14:18:20|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631283510000|2021-09-10 14:18:30|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631283520000|2021-09-10 14:18:40|3.62|2.82|3.61|2.81|3.63|2.83|3.61|2.81|0
1631283530000|2021-09-10 14:18:50|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631283540000|2021-09-10 14:19:00|3.65|2.85|3.71|2.91|3.71|2.91|3.65|2.85|0
1631283550000|2021-09-10 14:19:10|3.7|2.9|3.72|2.92|3.72|2.92|3.7|2.9|0
1631283560000|2021-09-10 14:19:20|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631283570000|2021-09-10 14:19:30|3.7|2.9|3.75|2.95|3.75|2.95|3.7|2.9|0
1631283580000|2021-09-10 14:19:40|3.73|2.93|3.73|2.93|3.75|2.95|3.73|2.93|0
1631283590000|2021-09-10 14:19:50|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631283600000|2021-09-10 14:20:00|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631283610000|2021-09-10 14:20:10|3.76|2.96|3.75|2.95|3.76|2.96|3.73|2.93|0
1631283620000|2021-09-10 14:20:20|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631283630000|2021-09-10 14:20:30|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631283640000|2021-09-10 14:20:40|3.75|2.95|3.72|2.92|3.75|2.95|3.72|2.92|0
1631283650000|2021-09-10 14:20:50|3.73|2.93|3.76|2.96|3.77|2.97|3.72|2.92|0
1631283660000|2021-09-10 14:21:00|3.75|2.95|3.72|2.92|3.75|2.95|3.72|2.92|0
1631283670000|2021-09-10 14:21:10|3.71|2.91|3.72|2.92|3.72|2.92|3.71|2.91|0
1631283680000|2021-09-10 14:21:20|3.71|2.91|3.69|2.89|3.71|2.91|3.69|2.89|0
1631283690000|2021-09-10 14:21:30|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1631283700000|2021-09-10 14:21:40|3.69|2.89|3.71|2.91|3.71|2.91|3.69|2.89|0
1631283710000|2021-09-10 14:21:50|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1631283720000|2021-09-10 14:22:00|3.66|2.86|3.68|2.88|3.68|2.88|3.66|2.86|0
1631283730000|2021-09-10 14:22:10|3.69|2.89|3.71|2.91|3.71|2.91|3.68|2.88|0
1631283740000|2021-09-10 14:22:20|3.69|2.89|3.73|2.93|3.73|2.93|3.69|2.89|0
1631283750000|2021-09-10 14:22:30|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631283760000|2021-09-10 14:22:40|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631283770000|2021-09-10 14:22:50|3.71|2.91|3.72|2.92|3.74|2.94|3.71|2.91|0
1631283780000|2021-09-10 14:23:00|3.73|2.93|3.77|2.97|3.77|2.97|3.73|2.93|0
1631283790000|2021-09-10 14:23:10|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631283800000|2021-09-10 14:23:20|3.78|2.98|3.78|2.98|3.78|2.98|3.77|2.97|0
1631283810000|2021-09-10 14:23:30|3.8|3|3.79|2.99|3.81|3.01|3.79|2.99|0
1631283820000|2021-09-10 14:23:40|3.81|3.01|3.81|3.01|3.81|3.01|3.79|2.99|0
1631283830000|2021-09-10 14:23:50|3.78|2.98|3.78|2.98|3.78|2.98|3.77|2.97|0
1631283840000|2021-09-10 14:24:00|3.76|2.96|3.77|2.97|3.78|2.98|3.76|2.96|0
1631283850000|2021-09-10 14:24:10|3.78|2.98|3.83|3.03|3.83|3.03|3.78|2.98|0
1631283860000|2021-09-10 14:24:20|3.82|3.02|3.82|3.02|3.82|3.02|3.81|3.01|0
1631283870000|2021-09-10 14:24:30|3.81|3.01|3.76|2.96|3.81|3.01|3.76|2.96|0
1631283880000|2021-09-10 14:24:40|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1631283890000|2021-09-10 14:24:50|3.72|2.92|3.72|2.92|3.72|2.92|3.72|2.92|0
1631283900000|2021-09-10 14:25:00|3.7|2.9|3.7|2.9|3.7|2.9|3.69|2.89|0
1631283910000|2021-09-10 14:25:10|3.69|2.89|3.68|2.88|3.69|2.89|3.68|2.88|0
1631283920000|2021-09-10 14:25:20|3.67|2.87|3.65|2.85|3.67|2.87|3.65|2.85|0
1631283930000|2021-09-10 14:25:30|3.67|2.87|3.65|2.85|3.67|2.87|3.65|2.85|0
1631283940000|2021-09-10 14:25:40|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631283950000|2021-09-10 14:25:50|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631283960000|2021-09-10 14:26:00|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631283970000|2021-09-10 14:26:10|3.63|2.83|3.63|2.83|3.63|2.83|3.6|2.8|0
1631283990000|2021-09-10 14:26:30|3.64|2.84|3.62|2.82|3.64|2.84|3.62|2.82|0
1631284000000|2021-09-10 14:26:40|3.6|2.8|3.62|2.82|3.62|2.82|3.6|2.8|0
1631284010000|2021-09-10 14:26:50|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631284020000|2021-09-10 14:27:00|3.67|2.87|3.65|2.85|3.67|2.87|3.65|2.85|0
1631284030000|2021-09-10 14:27:10|3.67|2.87|3.67|2.87|3.67|2.87|3.65|2.85|0
1631284040000|2021-09-10 14:27:20|3.68|2.88|3.68|2.88|3.68|2.88|3.66|2.86|0
1631284050000|2021-09-10 14:27:30|3.69|2.89|3.7|2.9|3.7|2.9|3.68|2.88|0
1631284060000|2021-09-10 14:27:40|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631284070000|2021-09-10 14:27:50|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631284080000|2021-09-10 14:28:00|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631284090000|2021-09-10 14:28:10|3.63|2.83|3.61|2.81|3.63|2.83|3.61|2.81|0
1631284100000|2021-09-10 14:28:20|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631284110000|2021-09-10 14:28:30|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631284120000|2021-09-10 14:28:40|3.61|2.81|3.63|2.83|3.63|2.83|3.61|2.81|0
1631284130000|2021-09-10 14:28:50|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631284140000|2021-09-10 14:29:00|3.68|2.88|3.69|2.89|3.7|2.9|3.68|2.88|0
1631284150000|2021-09-10 14:29:10|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1631284160000|2021-09-10 14:29:20|3.69|2.89|3.74|2.94|3.74|2.94|3.69|2.89|0
1631284170000|2021-09-10 14:29:30|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631284180000|2021-09-10 14:29:40|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1631284190000|2021-09-10 14:29:50|3.74|2.94|3.74|2.94|3.74|2.94|3.73|2.93|0
1631284200000|2021-09-10 14:30:00|3.76|2.96|3.76|2.96|3.78|2.98|3.76|2.96|0
1631284210000|2021-09-10 14:30:10|3.78|2.98|3.85|3.05|3.85|3.05|3.78|2.98|0
1631284220000|2021-09-10 14:30:20|3.87|3.07|3.93|3.13|3.93|3.13|3.87|3.07|0
1631284230000|2021-09-10 14:30:30|3.95|3.15|3.95|3.15|3.95|3.15|3.92|3.12|0
1631284240000|2021-09-10 14:30:40|3.93|3.13|3.93|3.13|3.93|3.13|3.91|3.11|0
1631284250000|2021-09-10 14:30:50|3.95|3.15|3.96|3.16|3.96|3.16|3.93|3.13|0
1631284260000|2021-09-10 14:31:00|3.95|3.15|3.96|3.16|3.96|3.16|3.95|3.15|0
1631284270000|2021-09-10 14:31:10|3.95|3.15|4.06|3.26|4.08|3.28|3.95|3.15|0
1631284280000|2021-09-10 14:31:20|4.08|3.28|4.07|3.27|4.1|3.3|4.07|3.27|0
1631284290000|2021-09-10 14:31:30|4.08|3.28|4.07|3.27|4.1|3.3|4.07|3.27|0
1631284300000|2021-09-10 14:31:40|4.08|3.28|4.18|3.38|4.18|3.38|4.08|3.28|0
1631284310000|2021-09-10 14:31:50|4.17|3.37|4.15|3.35|4.19|3.39|4.15|3.35|0
1631284320000|2021-09-10 14:32:00|4.18|3.38|4.14|3.34|4.18|3.38|4.1|3.3|0
1631284330000|2021-09-10 14:32:10|4.15|3.35|4.12|3.32|4.15|3.35|4.1|3.3|0
1631284340000|2021-09-10 14:32:20|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631284350000|2021-09-10 14:32:30|4.1|3.3|4.08|3.28|4.1|3.3|4.07|3.27|0
1631284360000|2021-09-10 14:32:40|4.1|3.3|4.24|3.44|4.24|3.44|4.1|3.3|0
1631284370000|2021-09-10 14:32:50|4.27|3.47|4.31|3.51|4.34|3.54|4.27|3.47|0
1631284380000|2021-09-10 14:33:00|4.34|3.54|4.25|3.45|4.34|3.54|4.25|3.45|0
1631284390000|2021-09-10 14:33:10|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1631284400000|2021-09-10 14:33:20|4.32|3.52|4.29|3.49|4.32|3.52|4.29|3.49|0
1631284410000|2021-09-10 14:33:30|4.27|3.47|4.22|3.42|4.27|3.47|4.22|3.42|0
1631284420000|2021-09-10 14:33:40|4.21|3.41|4.19|3.39|4.21|3.41|4.19|3.39|0
1631284430000|2021-09-10 14:33:50|4.18|3.38|4.21|3.41|4.21|3.41|4.18|3.38|0
1631284440000|2021-09-10 14:34:00|4.19|3.39|4.14|3.34|4.19|3.39|4.14|3.34|0
1631284450000|2021-09-10 14:34:10|4.12|3.32|4.12|3.32|4.15|3.35|4.12|3.32|0
1631284460000|2021-09-10 14:34:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631284470000|2021-09-10 14:34:30|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1631284480000|2021-09-10 14:34:40|4.08|3.28|4.05|3.25|4.08|3.28|4.05|3.25|0
1631284490000|2021-09-10 14:34:50|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1631284500000|2021-09-10 14:35:00|4.14|3.34|4.17|3.37|4.17|3.37|4.14|3.34|0
1631284510000|2021-09-10 14:35:10|4.21|3.41|4.17|3.37|4.21|3.41|4.17|3.37|0
1631284520000|2021-09-10 14:35:20|4.16|3.36|4.2|3.4|4.2|3.4|4.16|3.36|0
1631284530000|2021-09-10 14:35:30|4.18|3.38|4.11|3.31|4.18|3.38|4.11|3.31|0
1631284550000|2021-09-10 14:35:50|4.1|3.3|4.07|3.27|4.11|3.31|4.07|3.27|0
1631284560000|2021-09-10 14:36:00|4.06|3.26|4.09|3.29|4.09|3.29|4.06|3.26|0
1631284570000|2021-09-10 14:36:10|4.11|3.31|4.11|3.31|4.13|3.33|4.11|3.31|0
1631284580000|2021-09-10 14:36:20|4.14|3.34|4.13|3.33|4.16|3.36|4.13|3.33|0
1631284590000|2021-09-10 14:36:30|4.14|3.34|4.17|3.37|4.17|3.37|4.14|3.34|0
1631284600000|2021-09-10 14:36:40|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1631284610000|2021-09-10 14:36:50|4.21|3.41|4.24|3.44|4.24|3.44|4.21|3.41|0
1631284620000|2021-09-10 14:37:00|4.2|3.4|4.18|3.38|4.2|3.4|4.18|3.38|0
1631284630000|2021-09-10 14:37:10|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631284640000|2021-09-10 14:37:20|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631284650000|2021-09-10 14:37:30|4.25|3.45|4.25|3.45|4.25|3.45|4.24|3.44|0
1631284660000|2021-09-10 14:37:40|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631284670000|2021-09-10 14:37:50|4.28|3.48|4.62|3.82|4.62|3.82|4.28|3.48|0
1631284680000|2021-09-10 14:38:00|4.59|3.79|4.51|3.71|4.59|3.79|4.51|3.71|0
1631284690000|2021-09-10 14:38:10|4.5|3.7|4.45|3.65|4.5|3.7|4.45|3.65|0
1631284700000|2021-09-10 14:38:20|4.47|3.67|4.13|3.33|4.47|3.67|4.11|3.31|0
1631284710000|2021-09-10 14:38:30|4.11|3.31|4.07|3.27|4.11|3.31|4.07|3.27|0
1631284720000|2021-09-10 14:38:40|4.08|3.28|4.08|3.28|4.08|3.28|4.07|3.27|0
1631284730000|2021-09-10 14:38:50|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1631284740000|2021-09-10 14:39:00|4.07|3.27|4.1|3.3|4.1|3.3|4.07|3.27|0
1631284750000|2021-09-10 14:39:10|4.11|3.31|4.14|3.34|4.14|3.34|4.08|3.28|0
1631284760000|2021-09-10 14:39:20|4.15|3.35|4.15|3.35|4.15|3.35|4.14|3.34|0
1631284770000|2021-09-10 14:39:30|4.14|3.34|4.17|3.37|4.18|3.38|4.14|3.34|0
1631284780000|2021-09-10 14:39:40|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1631284790000|2021-09-10 14:39:50|4.17|3.37|4.15|3.35|4.18|3.38|4.15|3.35|0
1631284800000|2021-09-10 14:40:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1631284810000|2021-09-10 14:40:10|4.17|3.37|4.19|3.39|4.19|3.39|4.17|3.37|0
1631284820000|2021-09-10 14:40:20|4.18|3.38|4.21|3.41|4.21|3.41|4.18|3.38|0
1631284830000|2021-09-10 14:40:30|4.19|3.39|4.15|3.35|4.19|3.39|4.14|3.34|0
1631284840000|2021-09-10 14:40:40|4.17|3.37|4.21|3.41|4.21|3.41|4.17|3.37|0
1631284850000|2021-09-10 14:40:50|4.22|3.42|4.22|3.42|4.22|3.42|4.21|3.41|0
1631284860000|2021-09-10 14:41:00|4.24|3.44|4.27|3.47|4.27|3.47|4.24|3.44|0
1631284870000|2021-09-10 14:41:10|4.28|3.48|4.26|3.46|4.28|3.48|4.22|3.42|0
1631284880000|2021-09-10 14:41:20|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631284890000|2021-09-10 14:41:30|4.22|3.42|4.22|3.42|4.25|3.45|4.22|3.42|0
1631284900000|2021-09-10 14:41:40|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631284910000|2021-09-10 14:41:50|4.18|3.38|4.18|3.38|4.18|3.38|4.16|3.36|0
1631284920000|2021-09-10 14:42:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1631284930000|2021-09-10 14:42:10|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631284940000|2021-09-10 14:42:20|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631284950000|2021-09-10 14:42:30|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631284960000|2021-09-10 14:42:40|4.25|3.45|4.24|3.44|4.26|3.46|4.24|3.44|0
1631284970000|2021-09-10 14:42:50|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631284980000|2021-09-10 14:43:00|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631284990000|2021-09-10 14:43:10|4.31|3.51|4.35|3.55|4.35|3.55|4.31|3.51|0
1631285000000|2021-09-10 14:43:20|4.38|3.58|4.34|3.54|4.38|3.58|4.32|3.52|0
1631285010000|2021-09-10 14:43:30|4.31|3.51|4.26|3.46|4.31|3.51|4.25|3.45|0
1631285020000|2021-09-10 14:43:40|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631285030000|2021-09-10 14:43:50|4.29|3.49|4.28|3.48|4.31|3.51|4.28|3.48|0
1631285040000|2021-09-10 14:44:00|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631285050000|2021-09-10 14:44:10|4.29|3.49|4.32|3.52|4.32|3.52|4.28|3.48|0
1631285060000|2021-09-10 14:44:20|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631285070000|2021-09-10 14:44:30|4.33|3.53|4.35|3.55|4.35|3.55|4.32|3.52|0
1631285080000|2021-09-10 14:44:40|4.38|3.58|4.36|3.56|4.39|3.59|4.36|3.56|0
1631285090000|2021-09-10 14:44:50|4.33|3.53|4.33|3.53|4.33|3.53|4.32|3.52|0
1631285100000|2021-09-10 14:45:00|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631285110000|2021-09-10 14:45:10|4.39|3.59|4.44|3.64|4.44|3.64|4.39|3.59|0
1631285120000|2021-09-10 14:45:20|4.42|3.62|4.41|3.61|4.42|3.62|4.38|3.58|0
1631285130000|2021-09-10 14:45:30|4.39|3.59|4.41|3.61|4.41|3.61|4.39|3.59|0
1631285140000|2021-09-10 14:45:40|3.99|3.19|4.04|3.24|4.04|3.24|3.99|3.19|0
1631285150000|2021-09-10 14:45:50|4.05|3.25|4.48|3.68|4.53|3.73|4.05|3.25|0
1631285160000|2021-09-10 14:46:00|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631285170000|2021-09-10 14:46:10|4.48|3.68|4.5|3.7|4.51|3.71|4.48|3.68|0
1631285180000|2021-09-10 14:46:20|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1631285190000|2021-09-10 14:46:30|4.48|3.68|4.53|3.73|4.53|3.73|4.48|3.68|0
1631285200000|2021-09-10 14:46:40|4.5|3.7|4.39|3.59|4.5|3.7|4.39|3.59|0
1631285210000|2021-09-10 14:46:50|4.38|3.58|4.36|3.56|4.38|3.58|4.36|3.56|0
1631285220000|2021-09-10 14:47:00|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631285230000|2021-09-10 14:47:10|4.29|3.49|4.23|3.43|4.29|3.49|4.23|3.43|0
1631285240000|2021-09-10 14:47:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631285250000|2021-09-10 14:47:30|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631285260000|2021-09-10 14:47:40|4.17|3.37|4.17|3.37|4.17|3.37|4.16|3.36|0
1631285270000|2021-09-10 14:47:50|4.2|3.4|4.22|3.42|4.23|3.43|4.2|3.4|0
1631285280000|2021-09-10 14:48:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1631285290000|2021-09-10 14:48:10|4.24|3.44|4.27|3.47|4.27|3.47|4.23|3.43|0
1631285300000|2021-09-10 14:48:20|4.29|3.49|4.29|3.49|4.29|3.49|4.27|3.47|0
1631285310000|2021-09-10 14:48:30|4.33|3.53|4.33|3.53|4.33|3.53|4.32|3.52|0
1631285320000|2021-09-10 14:48:40|4.32|3.52|4.32|3.52|4.33|3.53|4.32|3.52|0
1631285330000|2021-09-10 14:48:50|4.3|3.5|4.33|3.53|4.33|3.53|4.3|3.5|0
1631285340000|2021-09-10 14:49:00|4.35|3.55|4.42|3.62|4.42|3.62|4.34|3.54|0
1631285350000|2021-09-10 14:49:10|4.4|3.6|4.43|3.63|4.43|3.63|4.4|3.6|0
1631285360000|2021-09-10 14:49:20|4.37|3.57|4.29|3.49|4.37|3.57|4.29|3.49|0
1631285370000|2021-09-10 14:49:30|4.3|3.5|4.33|3.53|4.33|3.53|4.3|3.5|0
1631285380000|2021-09-10 14:49:40|4.34|3.54|4.3|3.5|4.34|3.54|4.3|3.5|0
1631285390000|2021-09-10 14:49:50|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631285400000|2021-09-10 14:50:00|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631285410000|2021-09-10 14:50:10|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631285420000|2021-09-10 14:50:20|4.28|3.48|4.29|3.49|4.29|3.49|4.27|3.47|0
1631285430000|2021-09-10 14:50:30|4.27|3.47|4.26|3.46|4.27|3.47|4.24|3.44|0
1631285440000|2021-09-10 14:50:40|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631285450000|2021-09-10 14:50:50|4.29|3.49|4.28|3.48|4.29|3.49|4.27|3.47|0
1631285460000|2021-09-10 14:51:00|4.3|3.5|4.28|3.48|4.33|3.53|4.28|3.48|0
1631285470000|2021-09-10 14:51:10|4.27|3.47|4.27|3.47|4.27|3.47|4.26|3.46|0
1631285480000|2021-09-10 14:51:20|4.26|3.46|4.27|3.47|4.3|3.5|4.26|3.46|0
1631285490000|2021-09-10 14:51:30|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631285500000|2021-09-10 14:51:40|4.26|3.46|4.26|3.46|4.27|3.47|4.26|3.46|0
1631285510000|2021-09-10 14:51:50|4.27|3.47|4.23|3.43|4.27|3.47|4.23|3.43|0
1631285520000|2021-09-10 14:52:00|4.26|3.46|4.26|3.46|4.27|3.47|4.24|3.44|0
1631285530000|2021-09-10 14:52:10|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631285540000|2021-09-10 14:52:20|4.24|3.44|4.31|3.51|4.33|3.53|4.24|3.44|0
1631285550000|2021-09-10 14:52:30|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631285560000|2021-09-10 14:52:40|4.31|3.51|4.33|3.53|4.33|3.53|4.31|3.51|0
1631285570000|2021-09-10 14:52:50|4.31|3.51|4.27|3.47|4.31|3.51|4.27|3.47|0
1631285580000|2021-09-10 14:53:00|4.25|3.45|4.27|3.47|4.28|3.48|4.25|3.45|0
1631285590000|2021-09-10 14:53:10|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631285600000|2021-09-10 14:53:20|4.25|3.45|4.23|3.43|4.25|3.45|4.23|3.43|0
1631285610000|2021-09-10 14:53:30|4.2|3.4|4.18|3.38|4.2|3.4|4.18|3.38|0
1631285620000|2021-09-10 14:53:40|4.2|3.4|4.18|3.38|4.21|3.41|4.18|3.38|0
1631285640000|2021-09-10 14:54:00|4.17|3.37|4.16|3.36|4.18|3.38|4.16|3.36|0
1631285650000|2021-09-10 14:54:10|4.17|3.37|4.14|3.34|4.17|3.37|4.14|3.34|0
1631285660000|2021-09-10 14:54:20|4.15|3.35|4.14|3.34|4.15|3.35|4.14|3.34|0
1631285670000|2021-09-10 14:54:30|4.11|3.31|4.13|3.33|4.13|3.33|4.11|3.31|0
1631285680000|2021-09-10 14:54:40|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631285690000|2021-09-10 14:54:50|4.08|3.28|4.27|3.47|4.27|3.47|4.08|3.28|0
1631285700000|2021-09-10 14:55:00|4.38|3.58|4.52|3.72|4.7|3.9|4.38|3.58|0
1631285710000|2021-09-10 14:55:10|4.47|3.67|4.44|3.64|4.47|3.67|4.38|3.58|0
1631285720000|2021-09-10 14:55:20|4.47|3.67|4.47|3.67|4.56|3.76|4.46|3.66|0
1631285730000|2021-09-10 14:55:30|4.44|3.64|4.56|3.76|4.56|3.76|4.44|3.64|0
1631285740000|2021-09-10 14:55:40|4.55|3.75|4.49|3.69|4.55|3.75|4.47|3.67|0
1631285750000|2021-09-10 14:55:50|4.47|3.67|4.47|3.67|4.47|3.67|4.41|3.61|0
1631285760000|2021-09-10 14:56:00|4.44|3.64|4.32|3.52|4.44|3.64|4.32|3.52|0
1631285770000|2021-09-10 14:56:10|4.37|3.57|4.34|3.54|4.43|3.63|4.32|3.52|0
1631285780000|2021-09-10 14:56:20|4.32|3.52|4.21|3.41|4.32|3.52|4.21|3.41|0
1631285790000|2021-09-10 14:56:30|4.19|3.39|4.11|3.31|4.19|3.39|4.1|3.3|0
1631285800000|2021-09-10 14:56:40|4.19|3.39|4.24|3.44|4.27|3.47|4.19|3.39|0
1631285810000|2021-09-10 14:56:50|4.27|3.47|4.31|3.51|4.31|3.51|4.27|3.47|0
1631285820000|2021-09-10 14:57:00|4.29|3.49|4.24|3.44|4.29|3.49|4.24|3.44|0
1631285830000|2021-09-10 14:57:10|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1631285840000|2021-09-10 14:57:20|4.19|3.39|4.26|3.46|4.26|3.46|4.19|3.39|0
1631285860000|2021-09-10 14:57:40|4.25|3.45|4.26|3.46|4.28|3.48|4.25|3.45|0
1631285870000|2021-09-10 14:57:50|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631285880000|2021-09-10 14:58:00|4.25|3.45|4.25|3.45|4.25|3.45|4.22|3.42|0
1631285890000|2021-09-10 14:58:10|4.24|3.44|4.19|3.39|4.24|3.44|4.19|3.39|0
1631285900000|2021-09-10 14:58:20|4.18|3.38|4.15|3.35|4.18|3.38|4.15|3.35|0
1631285910000|2021-09-10 14:58:30|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631285920000|2021-09-10 14:58:40|4.21|3.41|4.21|3.41|4.22|3.42|4.21|3.41|0
1631285930000|2021-09-10 14:58:50|4.23|3.43|4.25|3.45|4.26|3.46|4.23|3.43|0
1631285940000|2021-09-10 14:59:00|4.23|3.43|4.28|3.48|4.28|3.48|4.23|3.43|0
1631285950000|2021-09-10 14:59:10|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1631285960000|2021-09-10 14:59:20|4.31|3.51|4.35|3.55|4.35|3.55|4.28|3.48|0
1631285970000|2021-09-10 14:59:30|4.34|3.54|4.31|3.51|4.34|3.54|4.31|3.51|0
1631285980000|2021-09-10 14:59:40|4.32|3.52|4.26|3.46|4.34|3.54|4.26|3.46|0
1631285990000|2021-09-10 14:59:50|4.28|3.48|4.22|3.42|4.28|3.48|4.22|3.42|0
1631286000000|2021-09-10 15:00:00|4.23|3.43|4.23|3.43|4.23|3.43|4.19|3.39|0
1631286010000|2021-09-10 15:00:10|4.25|3.45|4.18|3.38|4.26|3.46|4.18|3.38|0
1631286020000|2021-09-10 15:00:20|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631286030000|2021-09-10 15:00:30|4.19|3.39|4.22|3.42|4.22|3.42|4.19|3.39|0
1631286040000|2021-09-10 15:00:40|4.23|3.43|4.25|3.45|4.25|3.45|4.22|3.42|0
1631286050000|2021-09-10 15:00:50|4.22|3.42|4.25|3.45|4.25|3.45|4.22|3.42|0
1631286060000|2021-09-10 15:01:00|4.28|3.48|4.35|3.55|4.35|3.55|4.28|3.48|0
1631286070000|2021-09-10 15:01:10|4.36|3.56|4.32|3.52|4.36|3.56|4.32|3.52|0
1631286080000|2021-09-10 15:01:20|4.28|3.48|4.26|3.46|4.29|3.49|4.26|3.46|0
1631286090000|2021-09-10 15:01:30|4.25|3.45|4.22|3.42|4.25|3.45|4.22|3.42|0
1631286100000|2021-09-10 15:01:40|4.2|3.4|4.22|3.42|4.22|3.42|4.19|3.39|0
1631286110000|2021-09-10 15:01:50|4.19|3.39|4.23|3.43|4.23|3.43|4.19|3.39|0
1631286120000|2021-09-10 15:02:00|4.25|3.45|4.25|3.45|4.26|3.46|4.25|3.45|0
1631286130000|2021-09-10 15:02:10|4.26|3.46|4.36|3.56|4.36|3.56|4.26|3.46|0
1631286140000|2021-09-10 15:02:20|4.38|3.58|4.36|3.56|4.38|3.58|4.35|3.55|0
1631286150000|2021-09-10 15:02:30|4.38|3.58|4.38|3.58|4.41|3.61|4.38|3.58|0
1631286160000|2021-09-10 15:02:40|4.36|3.56|4.3|3.5|4.36|3.56|4.3|3.5|0
1631286170000|2021-09-10 15:02:50|4.29|3.49|4.22|3.42|4.29|3.49|4.22|3.42|0
1631286180000|2021-09-10 15:03:00|4.2|3.4|4.2|3.4|4.2|3.4|4.17|3.37|0
1631286190000|2021-09-10 15:03:10|4.17|3.37|4.17|3.37|4.22|3.42|4.17|3.37|0
1631286200000|2021-09-10 15:03:20|4.19|3.39|4.22|3.42|4.22|3.42|4.19|3.39|0
1631286210000|2021-09-10 15:03:30|4.17|3.37|4.2|3.4|4.2|3.4|4.16|3.36|0
1631286220000|2021-09-10 15:03:40|4.22|3.42|4.17|3.37|4.22|3.42|4.17|3.37|0
1631286230000|2021-09-10 15:03:50|4.19|3.39|4.2|3.4|4.2|3.4|4.17|3.37|0
1631286240000|2021-09-10 15:04:00|4.19|3.39|4.2|3.4|4.2|3.4|4.17|3.37|0
1631286250000|2021-09-10 15:04:10|4.22|3.42|4.2|3.4|4.22|3.42|4.19|3.39|0
1631286260000|2021-09-10 15:04:20|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1631286270000|2021-09-10 15:04:30|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1631286280000|2021-09-10 15:04:40|4.27|3.47|4.26|3.46|4.27|3.47|4.26|3.46|0
1631286290000|2021-09-10 15:04:50|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631286300000|2021-09-10 15:05:00|4.26|3.46|4.23|3.43|4.26|3.46|4.23|3.43|0
1631286310000|2021-09-10 15:05:10|4.24|3.44|4.23|3.43|4.24|3.44|4.21|3.41|0
1631286320000|2021-09-10 15:05:20|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631286330000|2021-09-10 15:05:30|4.27|3.47|4.26|3.46|4.27|3.47|4.26|3.46|0
1631286340000|2021-09-10 15:05:40|4.27|3.47|4.27|3.47|4.27|3.47|4.26|3.46|0
1631286350000|2021-09-10 15:05:50|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631286360000|2021-09-10 15:06:00|4.27|3.47|4.3|3.5|4.3|3.5|4.27|3.47|0
1631286370000|2021-09-10 15:06:10|4.34|3.54|4.31|3.51|4.34|3.54|4.3|3.5|0
1631286380000|2021-09-10 15:06:20|4.36|3.56|4.37|3.57|4.37|3.57|4.36|3.56|0
1631286390000|2021-09-10 15:06:30|4.34|3.54|4.31|3.51|4.34|3.54|4.31|3.51|0
1631286400000|2021-09-10 15:06:40|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631286410000|2021-09-10 15:06:50|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631286420000|2021-09-10 15:07:00|4.35|3.55|4.3|3.5|4.35|3.55|4.3|3.5|0
1631286430000|2021-09-10 15:07:10|4.27|3.47|4.33|3.53|4.34|3.54|4.27|3.47|0
1631286440000|2021-09-10 15:07:20|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1631286450000|2021-09-10 15:07:30|4.33|3.53|4.35|3.55|4.35|3.55|4.33|3.53|0
1631286460000|2021-09-10 15:07:40|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631286470000|2021-09-10 15:07:50|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631286480000|2021-09-10 15:08:00|4.46|3.66|4.52|3.72|4.52|3.72|4.46|3.66|0
1631286490000|2021-09-10 15:08:10|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631286500000|2021-09-10 15:08:20|4.49|3.69|4.54|3.74|4.55|3.75|4.49|3.69|0
1631286510000|2021-09-10 15:08:30|4.51|3.71|4.49|3.69|4.51|3.71|4.49|3.69|0
1631286520000|2021-09-10 15:08:40|4.46|3.66|4.45|3.65|4.46|3.66|4.43|3.63|0
1631286530000|2021-09-10 15:08:50|4.43|3.63|4.36|3.56|4.43|3.63|4.36|3.56|0
1631286540000|2021-09-10 15:09:00|4.37|3.57|4.37|3.57|4.42|3.62|4.37|3.57|0
1631286550000|2021-09-10 15:09:10|4.39|3.59|4.36|3.56|4.39|3.59|4.36|3.56|0
1631286560000|2021-09-10 15:09:20|4.33|3.53|4.28|3.48|4.33|3.53|4.28|3.48|0
1631286570000|2021-09-10 15:09:30|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631286580000|2021-09-10 15:09:40|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631286590000|2021-09-10 15:09:50|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1631286600000|2021-09-10 15:10:00|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631286610000|2021-09-10 15:10:10|4.25|3.45|4.25|3.45|4.28|3.48|4.25|3.45|0
1631286620000|2021-09-10 15:10:20|4.22|3.42|4.24|3.44|4.25|3.45|4.22|3.42|0
1631286630000|2021-09-10 15:10:30|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631286640000|2021-09-10 15:10:40|4.27|3.47|4.22|3.42|4.27|3.47|4.22|3.42|0
1631286650000|2021-09-10 15:10:50|4.24|3.44|4.22|3.42|4.24|3.44|4.21|3.41|0
1631286660000|2021-09-10 15:11:00|4.21|3.41|4.18|3.38|4.21|3.41|4.18|3.38|0
1631286670000|2021-09-10 15:11:10|4.15|3.35|4.17|3.37|4.17|3.37|4.15|3.35|0
1631286680000|2021-09-10 15:11:20|4.2|3.4|4.17|3.37|4.2|3.4|4.17|3.37|0
1631286690000|2021-09-10 15:11:30|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631286700000|2021-09-10 15:11:40|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1631286710000|2021-09-10 15:11:50|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1631286720000|2021-09-10 15:12:00|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631286730000|2021-09-10 15:12:10|4.21|3.41|4.24|3.44|4.24|3.44|4.21|3.41|0
1631286740000|2021-09-10 15:12:20|4.27|3.47|4.27|3.47|4.27|3.47|4.25|3.45|0
1631286750000|2021-09-10 15:12:30|4.25|3.45|4.27|3.47|4.27|3.47|4.25|3.45|0
1631286760000|2021-09-10 15:12:40|4.25|3.45|4.22|3.42|4.25|3.45|4.22|3.42|0
1631286770000|2021-09-10 15:12:50|4.21|3.41|4.21|3.41|4.22|3.42|4.21|3.41|0
1631286780000|2021-09-10 15:13:00|4.22|3.42|4.21|3.41|4.22|3.42|4.21|3.41|0
1631286790000|2021-09-10 15:13:10|4.22|3.42|4.19|3.39|4.22|3.42|4.19|3.39|0
1631286800000|2021-09-10 15:13:20|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1631286810000|2021-09-10 15:13:30|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1631286820000|2021-09-10 15:13:40|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1631286830000|2021-09-10 15:13:50|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631286840000|2021-09-10 15:14:00|4.19|3.39|4.25|3.45|4.25|3.45|4.19|3.39|0
1631286850000|2021-09-10 15:14:10|4.26|3.46|4.26|3.46|4.28|3.48|4.26|3.46|0
1631286860000|2021-09-10 15:14:20|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631286870000|2021-09-10 15:14:30|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631286880000|2021-09-10 15:14:40|4.25|3.45|4.25|3.45|4.25|3.45|4.22|3.42|0
1631286890000|2021-09-10 15:14:50|4.22|3.42|4.22|3.42|4.23|3.43|4.22|3.42|0
1631286900000|2021-09-10 15:15:00|4.23|3.43|4.26|3.46|4.26|3.46|4.21|3.41|0
1631286910000|2021-09-10 15:15:10|4.28|3.48|4.25|3.45|4.29|3.49|4.25|3.45|0
1631286920000|2021-09-10 15:15:20|4.22|3.42|4.16|3.36|4.22|3.42|4.16|3.36|0
1631286930000|2021-09-10 15:15:30|4.18|3.38|4.16|3.36|4.18|3.38|4.15|3.35|0
1631286940000|2021-09-10 15:15:40|4.15|3.35|4.19|3.39|4.19|3.39|4.15|3.35|0
1631286950000|2021-09-10 15:15:50|4.18|3.38|4.18|3.38|4.18|3.38|4.16|3.36|0
1631286960000|2021-09-10 15:16:00|4.22|3.42|4.29|3.49|4.29|3.49|4.22|3.42|0
1631286970000|2021-09-10 15:16:10|4.28|3.48|4.31|3.51|4.31|3.51|4.28|3.48|0
1631286980000|2021-09-10 15:16:20|4.32|3.52|4.32|3.52|4.32|3.52|4.31|3.51|0
1631286990000|2021-09-10 15:16:30|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631287000000|2021-09-10 15:16:40|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631287010000|2021-09-10 15:16:50|4.35|3.55|4.32|3.52|4.35|3.55|4.32|3.52|0
1631287020000|2021-09-10 15:17:00|4.33|3.53|4.33|3.53|4.33|3.53|4.32|3.52|0
1631287030000|2021-09-10 15:17:10|4.32|3.52|4.36|3.56|4.38|3.58|4.32|3.52|0
1631287040000|2021-09-10 15:17:20|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631287050000|2021-09-10 15:17:30|4.29|3.49|4.26|3.46|4.29|3.49|4.26|3.46|0
1631287060000|2021-09-10 15:17:40|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631287070000|2021-09-10 15:17:50|4.28|3.48|4.25|3.45|4.29|3.49|4.25|3.45|0
1631287080000|2021-09-10 15:18:00|4.28|3.48|4.3|3.5|4.32|3.52|4.28|3.48|0
1631287090000|2021-09-10 15:18:10|4.29|3.49|4.29|3.49|4.29|3.49|4.27|3.47|0
1631287100000|2021-09-10 15:18:20|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631287110000|2021-09-10 15:18:30|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631287120000|2021-09-10 15:18:40|4.36|3.56|4.35|3.55|4.38|3.58|4.35|3.55|0
1631287130000|2021-09-10 15:18:50|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631287140000|2021-09-10 15:19:00|4.39|3.59|4.41|3.61|4.41|3.61|4.39|3.59|0
1631287150000|2021-09-10 15:19:10|4.42|3.62|4.45|3.65|4.45|3.65|4.42|3.62|0
1631287160000|2021-09-10 15:19:20|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631287170000|2021-09-10 15:19:30|4.45|3.65|4.47|3.67|4.47|3.67|4.44|3.64|0
1631287180000|2021-09-10 15:19:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631287190000|2021-09-10 15:19:50|4.41|3.61|4.45|3.65|4.45|3.65|4.41|3.61|0
1631287200000|2021-09-10 15:20:00|4.41|3.61|4.39|3.59|4.42|3.62|4.39|3.59|0
1631287210000|2021-09-10 15:20:10|4.4|3.6|4.47|3.67|4.47|3.67|4.4|3.6|0
1631287220000|2021-09-10 15:20:20|4.45|3.65|4.46|3.66|4.48|3.68|4.45|3.65|0
1631287230000|2021-09-10 15:20:30|4.45|3.65|4.38|3.58|4.46|3.66|4.38|3.58|0
1631287240000|2021-09-10 15:20:40|4.35|3.55|4.35|3.55|4.36|3.56|4.35|3.55|0
1631287250000|2021-09-10 15:20:50|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631287260000|2021-09-10 15:21:00|4.39|3.59|4.4|3.6|4.41|3.61|4.39|3.59|0
1631287270000|2021-09-10 15:21:10|4.42|3.62|4.45|3.65|4.45|3.65|4.4|3.6|0
1631287280000|2021-09-10 15:21:20|4.43|3.63|4.48|3.68|4.48|3.68|4.43|3.63|0
1631287290000|2021-09-10 15:21:30|4.46|3.66|4.49|3.69|4.49|3.69|4.45|3.65|0
1631287300000|2021-09-10 15:21:40|4.48|3.68|4.46|3.66|4.48|3.68|4.45|3.65|0
1631287310000|2021-09-10 15:21:50|4.48|3.68|4.43|3.63|4.48|3.68|4.42|3.62|0
1631287320000|2021-09-10 15:22:00|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631287330000|2021-09-10 15:22:10|4.43|3.63|4.49|3.69|4.49|3.69|4.43|3.63|0
1631287340000|2021-09-10 15:22:20|4.48|3.68|4.45|3.65|4.48|3.68|4.42|3.62|0
1631287350000|2021-09-10 15:22:30|4.46|3.66|4.4|3.6|4.46|3.66|4.4|3.6|0
1631287360000|2021-09-10 15:22:40|4.46|3.66|4.42|3.62|4.46|3.66|4.42|3.62|0
1631287370000|2021-09-10 15:22:50|4.4|3.6|4.4|3.6|4.4|3.6|4.39|3.59|0
1631287380000|2021-09-10 15:23:00|4.39|3.59|4.4|3.6|4.4|3.6|4.39|3.59|0
1631287390000|2021-09-10 15:23:10|4.39|3.59|4.43|3.63|4.43|3.63|4.39|3.59|0
1631287400000|2021-09-10 15:23:20|4.42|3.62|4.42|3.62|4.42|3.62|4.4|3.6|0
1631287410000|2021-09-10 15:23:30|4.4|3.6|4.42|3.62|4.42|3.62|4.39|3.59|0
1631287420000|2021-09-10 15:23:40|4.4|3.6|4.4|3.6|4.4|3.6|4.39|3.59|0
1631287430000|2021-09-10 15:23:50|4.42|3.62|4.36|3.56|4.42|3.62|4.36|3.56|0
1631287440000|2021-09-10 15:24:00|4.34|3.54|4.31|3.51|4.34|3.54|4.31|3.51|0
1631287450000|2021-09-10 15:24:10|4.33|3.53|4.32|3.52|4.34|3.54|4.32|3.52|0
1631287460000|2021-09-10 15:24:20|4.31|3.51|4.36|3.56|4.36|3.56|4.31|3.51|0
1631287470000|2021-09-10 15:24:30|4.37|3.57|4.39|3.59|4.39|3.59|4.36|3.56|0
1631287480000|2021-09-10 15:24:40|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631287490000|2021-09-10 15:24:50|4.36|3.56|4.39|3.59|4.39|3.59|4.34|3.54|0
1631287500000|2021-09-10 15:25:00|4.36|3.56|4.42|3.62|4.42|3.62|4.36|3.56|0
1631287510000|2021-09-10 15:25:10|4.4|3.6|4.39|3.59|4.42|3.62|4.39|3.59|0
1631287520000|2021-09-10 15:25:20|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1631287530000|2021-09-10 15:25:30|4.33|3.53|4.37|3.57|4.37|3.57|4.33|3.53|0
1631287540000|2021-09-10 15:25:40|4.39|3.59|4.36|3.56|4.39|3.59|4.36|3.56|0
1631287550000|2021-09-10 15:25:50|4.37|3.57|4.39|3.59|4.39|3.59|4.37|3.57|0
1631287560000|2021-09-10 15:26:00|4.37|3.57|4.38|3.58|4.41|3.61|4.37|3.57|0
1631287570000|2021-09-10 15:26:10|4.41|3.61|4.4|3.6|4.41|3.61|4.38|3.58|0
1631287580000|2021-09-10 15:26:20|4.41|3.61|4.4|3.6|4.41|3.61|4.38|3.58|0
1631287590000|2021-09-10 15:26:30|4.41|3.61|4.41|3.61|4.43|3.63|4.41|3.61|0
1631287600000|2021-09-10 15:26:40|4.4|3.6|4.37|3.57|4.4|3.6|4.37|3.57|0
1631287610000|2021-09-10 15:26:50|4.4|3.6|4.37|3.57|4.4|3.6|4.37|3.57|0
1631287620000|2021-09-10 15:27:00|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631287630000|2021-09-10 15:27:10|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631287640000|2021-09-10 15:27:20|4.27|3.47|4.3|3.5|4.3|3.5|4.27|3.47|0
1631287650000|2021-09-10 15:27:30|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631287660000|2021-09-10 15:27:40|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1631287670000|2021-09-10 15:27:50|4.34|3.54|4.37|3.57|4.37|3.57|4.34|3.54|0
1631287680000|2021-09-10 15:28:00|4.4|3.6|4.37|3.57|4.4|3.6|4.37|3.57|0
1631287690000|2021-09-10 15:28:10|4.38|3.58|4.41|3.61|4.41|3.61|4.38|3.58|0
1631287700000|2021-09-10 15:28:20|4.43|3.63|4.4|3.6|4.43|3.63|4.38|3.58|0
1631287710000|2021-09-10 15:28:30|4.41|3.61|4.43|3.63|4.43|3.63|4.4|3.6|0
1631287720000|2021-09-10 15:28:40|4.41|3.61|4.44|3.64|4.44|3.64|4.38|3.58|0
1631287730000|2021-09-10 15:28:50|4.47|3.67|4.5|3.7|4.5|3.7|4.47|3.67|0
1631287740000|2021-09-10 15:29:00|4.49|3.69|4.52|3.72|4.52|3.72|4.47|3.67|0
1631287750000|2021-09-10 15:29:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631287760000|2021-09-10 15:29:20|4.52|3.72|4.58|3.78|4.58|3.78|4.52|3.72|0
1631287770000|2021-09-10 15:29:30|4.56|3.76|4.58|3.78|4.58|3.78|4.55|3.75|0
1631287780000|2021-09-10 15:29:40|4.56|3.76|4.59|3.79|4.59|3.79|4.53|3.73|0
1631287790000|2021-09-10 15:29:50|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631287800000|2021-09-10 15:30:00|4.62|3.82|4.66|3.86|4.66|3.86|4.62|3.82|0
1631287810000|2021-09-10 15:30:10|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631287820000|2021-09-10 15:30:20|4.61|3.81|4.59|3.79|4.64|3.84|4.59|3.79|0
1631287830000|2021-09-10 15:30:30|4.61|3.81|4.56|3.76|4.61|3.81|4.56|3.76|0
1631287840000|2021-09-10 15:30:40|4.55|3.75|4.5|3.7|4.55|3.75|4.5|3.7|0
1631287850000|2021-09-10 15:30:50|4.47|3.67|4.5|3.7|4.5|3.7|4.47|3.67|0
1631287860000|2021-09-10 15:31:00|4.47|3.67|4.47|3.67|4.47|3.67|4.46|3.66|0
1631287870000|2021-09-10 15:31:10|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631287880000|2021-09-10 15:31:20|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631287900000|2021-09-10 15:31:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631287910000|2021-09-10 15:31:50|4.45|3.65|4.51|3.71|4.51|3.71|4.45|3.65|0
1631287920000|2021-09-10 15:32:00|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631287930000|2021-09-10 15:32:10|4.58|3.78|4.58|3.78|4.59|3.79|4.58|3.78|0
1631287940000|2021-09-10 15:32:20|4.59|3.79|4.54|3.74|4.61|3.81|4.54|3.74|0
1631287950000|2021-09-10 15:32:30|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631287960000|2021-09-10 15:32:40|4.48|3.68|4.45|3.65|4.48|3.68|4.45|3.65|0
1631287970000|2021-09-10 15:32:50|4.44|3.64|4.45|3.65|4.45|3.65|4.42|3.62|0
1631287980000|2021-09-10 15:33:00|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631287990000|2021-09-10 15:33:10|4.41|3.61|4.42|3.62|4.44|3.64|4.41|3.61|0
1631288000000|2021-09-10 15:33:20|4.44|3.64|4.45|3.65|4.45|3.65|4.42|3.62|0
1631288010000|2021-09-10 15:33:30|4.44|3.64|4.41|3.61|4.44|3.64|4.41|3.61|0
1631288020000|2021-09-10 15:33:40|4.42|3.62|4.36|3.56|4.42|3.62|4.36|3.56|0
1631288030000|2021-09-10 15:33:50|4.38|3.58|4.38|3.58|4.39|3.59|4.38|3.58|0
1631288040000|2021-09-10 15:34:00|4.39|3.59|4.42|3.62|4.42|3.62|4.39|3.59|0
1631288050000|2021-09-10 15:34:10|4.41|3.61|4.38|3.58|4.41|3.61|4.38|3.58|0
1631288060000|2021-09-10 15:34:20|4.39|3.59|4.36|3.56|4.39|3.59|4.33|3.53|0
1631288070000|2021-09-10 15:34:30|4.33|3.53|4.33|3.53|4.35|3.55|4.33|3.53|0
1631288080000|2021-09-10 15:34:40|4.35|3.55|4.35|3.55|4.35|3.55|4.33|3.53|0
1631288090000|2021-09-10 15:34:50|4.33|3.53|4.36|3.56|4.36|3.56|4.33|3.53|0
1631288100000|2021-09-10 15:35:00|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631288110000|2021-09-10 15:35:10|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631288120000|2021-09-10 15:35:20|4.35|3.55|4.3|3.5|4.35|3.55|4.3|3.5|0
1631288130000|2021-09-10 15:35:30|4.32|3.52|4.32|3.52|4.32|3.52|4.3|3.5|0
1631288140000|2021-09-10 15:35:40|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631288150000|2021-09-10 15:35:50|4.29|3.49|4.3|3.5|4.3|3.5|4.29|3.49|0
1631288160000|2021-09-10 15:36:00|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631288170000|2021-09-10 15:36:10|4.29|3.49|4.27|3.47|4.29|3.49|4.27|3.47|0
1631288180000|2021-09-10 15:36:20|4.29|3.49|4.29|3.49|4.3|3.5|4.29|3.49|0
1631288190000|2021-09-10 15:36:30|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631288200000|2021-09-10 15:36:40|4.32|3.52|4.3|3.5|4.32|3.52|4.3|3.5|0
1631288210000|2021-09-10 15:36:50|4.32|3.52|4.35|3.55|4.35|3.55|4.32|3.52|0
1631288220000|2021-09-10 15:37:00|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631288230000|2021-09-10 15:37:10|4.35|3.55|4.35|3.55|4.36|3.56|4.35|3.55|0
1631288240000|2021-09-10 15:37:20|4.33|3.53|4.36|3.56|4.36|3.56|4.33|3.53|0
1631288250000|2021-09-10 15:37:30|4.35|3.55|4.36|3.56|4.36|3.56|4.34|3.54|0
1631288260000|2021-09-10 15:37:40|4.34|3.54|4.33|3.53|4.34|3.54|4.32|3.52|0
1631288270000|2021-09-10 15:37:50|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1631288280000|2021-09-10 15:38:00|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631288290000|2021-09-10 15:38:10|4.37|3.57|4.39|3.59|4.39|3.59|4.37|3.57|0
1631288300000|2021-09-10 15:38:20|4.37|3.57|4.37|3.57|4.38|3.58|4.37|3.57|0
1631288310000|2021-09-10 15:38:30|4.34|3.54|4.33|3.53|4.34|3.54|4.31|3.51|0
1631288320000|2021-09-10 15:38:40|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1631288330000|2021-09-10 15:38:50|4.31|3.51|4.33|3.53|4.33|3.53|4.31|3.51|0
1631288340000|2021-09-10 15:39:00|4.31|3.51|4.36|3.56|4.37|3.57|4.31|3.51|0
1631288350000|2021-09-10 15:39:10|4.37|3.57|4.34|3.54|4.37|3.57|4.34|3.54|0
1631288360000|2021-09-10 15:39:20|4.33|3.53|4.34|3.54|4.36|3.56|4.33|3.53|0
1631288370000|2021-09-10 15:39:30|4.36|3.56|4.39|3.59|4.39|3.59|4.36|3.56|0
1631288380000|2021-09-10 15:39:40|4.37|3.57|4.4|3.6|4.4|3.6|4.37|3.57|0
1631288390000|2021-09-10 15:39:50|4.42|3.62|4.45|3.65|4.45|3.65|4.42|3.62|0
1631288400000|2021-09-10 15:40:00|4.46|3.66|4.45|3.65|4.46|3.66|4.45|3.65|0
1631288410000|2021-09-10 15:40:10|4.46|3.66|4.51|3.71|4.51|3.71|4.46|3.66|0
1631288420000|2021-09-10 15:40:20|4.46|3.66|4.49|3.69|4.49|3.69|4.46|3.66|0
1631288430000|2021-09-10 15:40:30|4.51|3.71|4.49|3.69|4.51|3.71|4.46|3.66|0
1631288440000|2021-09-10 15:40:40|4.46|3.66|4.48|3.68|4.48|3.68|4.46|3.66|0
1631288450000|2021-09-10 15:40:50|4.51|3.71|4.37|3.57|4.51|3.71|4.36|3.56|0
1631288460000|2021-09-10 15:41:00|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631288470000|2021-09-10 15:41:10|4.34|3.54|4.29|3.49|4.34|3.54|4.29|3.49|0
1631288480000|2021-09-10 15:41:20|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631288490000|2021-09-10 15:41:30|4.33|3.53|4.33|3.53|4.34|3.54|4.33|3.53|0
1631288500000|2021-09-10 15:41:40|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1631288510000|2021-09-10 15:41:50|4.3|3.5|4.33|3.53|4.33|3.53|4.3|3.5|0
1631288520000|2021-09-10 15:42:00|4.31|3.51|4.33|3.53|4.33|3.53|4.31|3.51|0
1631288530000|2021-09-10 15:42:10|4.31|3.51|4.28|3.48|4.31|3.51|4.28|3.48|0
1631288540000|2021-09-10 15:42:20|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631288550000|2021-09-10 15:42:30|4.28|3.48|4.28|3.48|4.28|3.48|4.27|3.47|0
1631288560000|2021-09-10 15:42:40|4.25|3.45|4.27|3.47|4.27|3.47|4.25|3.45|0
1631288570000|2021-09-10 15:42:50|4.25|3.45|4.27|3.47|4.27|3.47|4.25|3.45|0
1631288580000|2021-09-10 15:43:00|4.28|3.48|4.3|3.5|4.31|3.51|4.28|3.48|0
1631288590000|2021-09-10 15:43:10|4.31|3.51|4.3|3.5|4.31|3.51|4.28|3.48|0
1631288600000|2021-09-10 15:43:20|4.28|3.48|4.28|3.48|4.28|3.48|4.27|3.47|0
1631288610000|2021-09-10 15:43:30|4.27|3.47|4.21|3.41|4.27|3.47|4.21|3.41|0
1631288620000|2021-09-10 15:43:40|4.23|3.43|4.21|3.41|4.23|3.43|4.21|3.41|0
1631288630000|2021-09-10 15:43:50|4.22|3.42|4.21|3.41|4.22|3.42|4.21|3.41|0
1631288640000|2021-09-10 15:44:00|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631288650000|2021-09-10 15:44:10|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631288660000|2021-09-10 15:44:20|4.24|3.44|4.27|3.47|4.27|3.47|4.24|3.44|0
1631288670000|2021-09-10 15:44:30|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631288680000|2021-09-10 15:44:40|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631288690000|2021-09-10 15:44:50|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1631288700000|2021-09-10 15:45:00|4.24|3.44|4.25|3.45|4.25|3.45|4.22|3.42|0
1631288710000|2021-09-10 15:45:10|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631288720000|2021-09-10 15:45:20|4.24|3.44|4.24|3.44|4.25|3.45|4.24|3.44|0
1631288730000|2021-09-10 15:45:30|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631288740000|2021-09-10 15:45:40|4.22|3.42|4.21|3.41|4.22|3.42|4.19|3.39|0
1631288750000|2021-09-10 15:45:50|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1631288760000|2021-09-10 15:46:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1631288770000|2021-09-10 15:46:10|4.21|3.41|4.22|3.42|4.24|3.44|4.21|3.41|0
1631288780000|2021-09-10 15:46:20|4.21|3.41|4.18|3.38|4.21|3.41|4.18|3.38|0
1631288790000|2021-09-10 15:46:30|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631288800000|2021-09-10 15:46:40|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1631288810000|2021-09-10 15:46:50|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631288820000|2021-09-10 15:47:00|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631288830000|2021-09-10 15:47:10|4.16|3.36|4.16|3.36|4.18|3.38|4.16|3.36|0
1631288840000|2021-09-10 15:47:20|4.18|3.38|4.14|3.34|4.18|3.38|4.14|3.34|0
1631288850000|2021-09-10 15:47:30|4.15|3.35|4.18|3.38|4.18|3.38|4.15|3.35|0
1631288860000|2021-09-10 15:47:40|4.16|3.36|4.16|3.36|4.18|3.38|4.16|3.36|0
1631288870000|2021-09-10 15:47:50|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631288880000|2021-09-10 15:48:00|4.19|3.39|4.21|3.41|4.22|3.42|4.19|3.39|0
1631288890000|2021-09-10 15:48:10|4.22|3.42|4.24|3.44|4.24|3.44|4.22|3.42|0
1631288900000|2021-09-10 15:48:20|4.25|3.45|4.28|3.48|4.28|3.48|4.24|3.44|0
1631288910000|2021-09-10 15:48:30|4.25|3.45|4.25|3.45|4.26|3.46|4.25|3.45|0
1631288920000|2021-09-10 15:48:40|4.24|3.44|4.22|3.42|4.24|3.44|4.21|3.41|0
1631288930000|2021-09-10 15:48:50|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631288940000|2021-09-10 15:49:00|4.28|3.48|4.31|3.51|4.31|3.51|4.28|3.48|0
1631288950000|2021-09-10 15:49:10|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631288960000|2021-09-10 15:49:20|4.34|3.54|4.35|3.55|4.35|3.55|4.34|3.54|0
1631288970000|2021-09-10 15:49:30|4.4|3.6|4.44|3.64|4.44|3.64|4.4|3.6|0
1631288980000|2021-09-10 15:49:40|4.43|3.63|4.46|3.66|4.46|3.66|4.43|3.63|0
1631288990000|2021-09-10 15:49:50|4.47|3.67|4.47|3.67|4.47|3.67|4.46|3.66|0
1631289000000|2021-09-10 15:50:00|4.46|3.66|4.4|3.6|4.46|3.66|4.4|3.6|0
1631289010000|2021-09-10 15:50:10|4.37|3.57|4.34|3.54|4.37|3.57|4.34|3.54|0
1631289020000|2021-09-10 15:50:20|4.35|3.55|4.34|3.54|4.35|3.55|4.32|3.52|0
1631289030000|2021-09-10 15:50:30|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631289040000|2021-09-10 15:50:40|4.31|3.51|4.34|3.54|4.34|3.54|4.31|3.51|0
1631289050000|2021-09-10 15:50:50|4.35|3.55|4.34|3.54|4.35|3.55|4.32|3.52|0
1631289060000|2021-09-10 15:51:00|4.35|3.55|4.44|3.64|4.44|3.64|4.35|3.55|0
1631289070000|2021-09-10 15:51:10|4.49|3.69|4.5|3.7|4.5|3.7|4.49|3.69|0
1631289080000|2021-09-10 15:51:20|4.47|3.67|4.45|3.65|4.47|3.67|4.45|3.65|0
1631289090000|2021-09-10 15:51:30|4.44|3.64|4.44|3.64|4.44|3.64|4.42|3.62|0
1631289100000|2021-09-10 15:51:40|4.42|3.62|4.47|3.67|4.47|3.67|4.42|3.62|0
1631289110000|2021-09-10 15:51:50|4.45|3.65|4.47|3.67|4.48|3.68|4.45|3.65|0
1631289120000|2021-09-10 15:52:00|4.45|3.65|4.44|3.64|4.45|3.65|4.44|3.64|0
1631289130000|2021-09-10 15:52:10|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631289140000|2021-09-10 15:52:20|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631289150000|2021-09-10 15:52:30|4.45|3.65|4.44|3.64|4.45|3.65|4.44|3.64|0
1631289160000|2021-09-10 15:52:40|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631289170000|2021-09-10 15:52:50|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631289180000|2021-09-10 15:53:00|4.48|3.68|4.53|3.73|4.55|3.75|4.48|3.68|0
1631289190000|2021-09-10 15:53:10|4.55|3.75|4.55|3.75|4.56|3.76|4.54|3.74|0
1631289200000|2021-09-10 15:53:20|4.54|3.74|4.51|3.71|4.54|3.74|4.51|3.71|0
1631289210000|2021-09-10 15:53:30|4.48|3.68|4.47|3.67|4.48|3.68|4.45|3.65|0
1631289220000|2021-09-10 15:53:40|4.48|3.68|4.41|3.61|4.48|3.68|4.41|3.61|0
1631289230000|2021-09-10 15:53:50|4.39|3.59|4.42|3.62|4.42|3.62|4.39|3.59|0
1631289240000|2021-09-10 15:54:00|4.44|3.64|4.47|3.67|4.47|3.67|4.44|3.64|0
1631289250000|2021-09-10 15:54:10|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1631289260000|2021-09-10 15:54:20|4.42|3.62|4.41|3.61|4.42|3.62|4.41|3.61|0
1631289270000|2021-09-10 15:54:30|4.42|3.62|4.48|3.68|4.5|3.7|4.42|3.62|0
1631289280000|2021-09-10 15:54:40|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631289290000|2021-09-10 15:54:50|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631289300000|2021-09-10 15:55:00|4.51|3.71|4.51|3.71|4.51|3.71|4.5|3.7|0
1631289310000|2021-09-10 15:55:10|4.48|3.68|4.42|3.62|4.48|3.68|4.42|3.62|0
1631289320000|2021-09-10 15:55:20|4.44|3.64|4.38|3.58|4.44|3.64|4.36|3.56|0
1631289330000|2021-09-10 15:55:30|4.33|3.53|4.35|3.55|4.36|3.56|4.33|3.53|0
1631289340000|2021-09-10 15:55:40|4.33|3.53|4.36|3.56|4.36|3.56|4.33|3.53|0
1631289350000|2021-09-10 15:55:50|4.38|3.58|4.39|3.59|4.39|3.59|4.36|3.56|0
1631289360000|2021-09-10 15:56:00|4.38|3.58|4.3|3.5|4.38|3.58|4.3|3.5|0
1631289370000|2021-09-10 15:56:10|4.32|3.52|4.32|3.52|4.32|3.52|4.3|3.5|0
1631289380000|2021-09-10 15:56:20|4.3|3.5|4.3|3.5|4.3|3.5|4.29|3.49|0
1631289390000|2021-09-10 15:56:30|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631289400000|2021-09-10 15:56:40|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631289410000|2021-09-10 15:56:50|4.32|3.52|4.32|3.52|4.33|3.53|4.32|3.52|0
1631289420000|2021-09-10 15:57:00|4.33|3.53|4.34|3.54|4.36|3.56|4.32|3.52|0
1631289430000|2021-09-10 15:57:10|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631289440000|2021-09-10 15:57:20|4.36|3.56|4.31|3.51|4.36|3.56|4.31|3.51|0
1631289450000|2021-09-10 15:57:30|4.3|3.5|4.24|3.44|4.3|3.5|4.24|3.44|0
1631289460000|2021-09-10 15:57:40|4.26|3.46|4.26|3.46|4.27|3.47|4.26|3.46|0
1631289470000|2021-09-10 15:57:50|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631289480000|2021-09-10 15:58:00|4.3|3.5|4.27|3.47|4.3|3.5|4.27|3.47|0
1631289490000|2021-09-10 15:58:10|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631289500000|2021-09-10 15:58:20|4.26|3.46|4.26|3.46|4.26|3.46|4.24|3.44|0
1631289510000|2021-09-10 15:58:30|4.23|3.43|4.24|3.44|4.26|3.46|4.23|3.43|0
1631289520000|2021-09-10 15:58:40|4.26|3.46|4.23|3.43|4.26|3.46|4.23|3.43|0
1631289530000|2021-09-10 15:58:50|4.21|3.41|4.24|3.44|4.24|3.44|4.21|3.41|0
1631289540000|2021-09-10 15:59:00|4.23|3.43|4.24|3.44|4.25|3.45|4.23|3.43|0
1631289550000|2021-09-10 15:59:10|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1631289560000|2021-09-10 15:59:20|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631289570000|2021-09-10 15:59:30|4.23|3.43|4.21|3.41|4.24|3.44|4.21|3.41|0
1631289580000|2021-09-10 15:59:40|4.2|3.4|4.2|3.4|4.23|3.43|4.2|3.4|0
1631289590000|2021-09-10 15:59:50|4.21|3.41|4.2|3.4|4.21|3.41|4.2|3.4|0
1631289600000|2021-09-10 16:00:00|4.21|3.41|4.25|3.45|4.25|3.45|4.21|3.41|0
1631289610000|2021-09-10 16:00:10|4.28|3.48|4.22|3.42|4.28|3.48|4.22|3.42|0
1631289620000|2021-09-10 16:00:20|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631289630000|2021-09-10 16:00:30|4.22|3.42|4.21|3.41|4.22|3.42|4.21|3.41|0
1631289640000|2021-09-10 16:00:40|4.22|3.42|4.21|3.41|4.24|3.44|4.21|3.41|0
1631289650000|2021-09-10 16:00:50|4.22|3.42|4.27|3.47|4.27|3.47|4.22|3.42|0
1631289660000|2021-09-10 16:01:00|4.3|3.5|4.3|3.5|4.3|3.5|4.28|3.48|0
1631289670000|2021-09-10 16:01:10|4.28|3.48|4.27|3.47|4.28|3.48|4.25|3.45|0
1631289680000|2021-09-10 16:01:20|4.31|3.51|4.28|3.48|4.31|3.51|4.28|3.48|0
1631289690000|2021-09-10 16:01:30|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631289700000|2021-09-10 16:01:40|4.27|3.47|4.27|3.47|4.27|3.47|4.25|3.45|0
1631289710000|2021-09-10 16:01:50|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1631289720000|2021-09-10 16:02:00|4.24|3.44|4.21|3.41|4.24|3.44|4.21|3.41|0
1631289730000|2021-09-10 16:02:10|4.24|3.44|4.24|3.44|4.24|3.44|4.21|3.41|0
1631289740000|2021-09-10 16:02:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631289750000|2021-09-10 16:02:30|4.21|3.41|4.21|3.41|4.22|3.42|4.21|3.41|0
1631289760000|2021-09-10 16:02:40|4.19|3.39|4.21|3.41|4.21|3.41|4.19|3.39|0
1631289770000|2021-09-10 16:02:50|4.19|3.39|4.03|3.23|4.19|3.39|4.03|3.23|0
1631289780000|2021-09-10 16:03:00|4.01|3.21|4.01|3.21|4.03|3.23|4.01|3.21|0
1631289790000|2021-09-10 16:03:10|4.03|3.23|4|3.2|4.03|3.23|4|3.2|0
1631289800000|2021-09-10 16:03:20|3.98|3.18|3.98|3.18|3.98|3.18|3.97|3.17|0
1631289810000|2021-09-10 16:03:30|3.97|3.17|3.97|3.17|3.98|3.18|3.97|3.17|0
1631289820000|2021-09-10 16:03:40|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631289830000|2021-09-10 16:03:50|3.97|3.17|3.96|3.16|3.97|3.17|3.96|3.16|0
1631289840000|2021-09-10 16:04:00|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631289850000|2021-09-10 16:04:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631289860000|2021-09-10 16:04:20|3.98|3.18|4|3.2|4|3.2|3.98|3.18|0
1631289870000|2021-09-10 16:04:30|3.98|3.18|3.97|3.17|4|3.2|3.97|3.17|0
1631289880000|2021-09-10 16:04:40|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1631289890000|2021-09-10 16:04:50|3.96|3.16|3.96|3.16|3.96|3.16|3.96|3.16|0
1631289900000|2021-09-10 16:05:00|3.95|3.15|3.97|3.17|3.97|3.17|3.95|3.15|0
1631289910000|2021-09-10 16:05:10|3.95|3.15|3.95|3.15|3.95|3.15|3.94|3.14|0
1631289920000|2021-09-10 16:05:20|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631289930000|2021-09-10 16:05:30|3.93|3.13|3.94|3.14|3.94|3.14|3.93|3.13|0
1631289940000|2021-09-10 16:05:40|3.93|3.13|3.89|3.09|3.93|3.13|3.89|3.09|0
1631289950000|2021-09-10 16:05:50|3.87|3.07|3.87|3.07|3.87|3.07|3.86|3.06|0
1631289960000|2021-09-10 16:06:00|3.89|3.09|3.89|3.09|3.89|3.09|3.87|3.07|0
1631289970000|2021-09-10 16:06:10|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631289980000|2021-09-10 16:06:20|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631289990000|2021-09-10 16:06:30|3.86|3.06|3.85|3.05|3.86|3.06|3.85|3.05|0
1631290000000|2021-09-10 16:06:40|3.83|3.03|3.85|3.05|3.85|3.05|3.83|3.03|0
1631290010000|2021-09-10 16:06:50|3.83|3.03|3.79|2.99|3.83|3.03|3.79|2.99|0
1631290020000|2021-09-10 16:07:00|3.81|3.01|3.78|2.98|3.81|3.01|3.78|2.98|0
1631290030000|2021-09-10 16:07:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631290040000|2021-09-10 16:07:20|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631290050000|2021-09-10 16:07:30|3.81|3.01|3.81|3.01|3.81|3.01|3.79|2.99|0
1631290060000|2021-09-10 16:07:40|3.79|2.99|3.78|2.98|3.79|2.99|3.78|2.98|0
1631290070000|2021-09-10 16:07:50|3.77|2.97|3.77|2.97|3.77|2.97|3.77|2.97|0
1631290080000|2021-09-10 16:08:00|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631290090000|2021-09-10 16:08:10|3.77|2.97|3.75|2.95|3.77|2.97|3.75|2.95|0
1631290100000|2021-09-10 16:08:20|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1631290110000|2021-09-10 16:08:30|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631290120000|2021-09-10 16:08:40|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631290130000|2021-09-10 16:08:50|3.7|2.9|3.71|2.91|3.71|2.91|3.7|2.9|0
1631290140000|2021-09-10 16:09:00|3.7|2.9|3.7|2.9|3.71|2.91|3.69|2.89|0
1631290150000|2021-09-10 16:09:10|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1631290160000|2021-09-10 16:09:20|3.69|2.89|3.66|2.86|3.69|2.89|3.66|2.86|0
1631290170000|2021-09-10 16:09:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631290180000|2021-09-10 16:09:40|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631290190000|2021-09-10 16:09:50|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631290210000|2021-09-10 16:10:10|3.65|2.85|3.67|2.87|3.67|2.87|3.65|2.85|0
1631290220000|2021-09-10 16:10:20|3.69|2.89|3.69|2.89|3.69|2.89|3.69|2.89|0
1631290230000|2021-09-10 16:10:30|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1631290240000|2021-09-10 16:10:40|3.67|2.87|3.69|2.89|3.69|2.89|3.67|2.87|0
1631290250000|2021-09-10 16:10:50|3.7|2.9|3.69|2.89|3.7|2.9|3.69|2.89|0
1631290260000|2021-09-10 16:11:00|3.7|2.9|3.7|2.9|3.7|2.9|3.7|2.9|0
1631290270000|2021-09-10 16:11:10|3.71|2.91|3.7|2.9|3.71|2.91|3.7|2.9|0
1631290280000|2021-09-10 16:11:20|3.71|2.91|3.71|2.91|3.71|2.91|3.71|2.91|0
1631290290000|2021-09-10 16:11:30|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631290300000|2021-09-10 16:11:40|3.72|2.92|3.7|2.9|3.72|2.92|3.7|2.9|0
1631290310000|2021-09-10 16:11:50|3.69|2.89|3.71|2.91|3.71|2.91|3.69|2.89|0
1631290320000|2021-09-10 16:12:00|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631290330000|2021-09-10 16:12:10|3.72|2.92|3.72|2.92|3.72|2.92|3.71|2.91|0
1631290340000|2021-09-10 16:12:20|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631290350000|2021-09-10 16:12:30|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631290360000|2021-09-10 16:12:40|3.75|2.95|3.75|2.95|3.75|2.95|3.75|2.95|0
1631290370000|2021-09-10 16:12:50|3.74|2.94|3.74|2.94|3.74|2.94|3.74|2.94|0
1631290380000|2021-09-10 16:13:00|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631290390000|2021-09-10 16:13:10|3.72|2.92|3.71|2.91|3.72|2.92|3.71|2.91|0
1631290400000|2021-09-10 16:13:20|3.72|2.92|3.74|2.94|3.74|2.94|3.72|2.92|0
1631290410000|2021-09-10 16:13:30|3.75|2.95|3.74|2.94|3.75|2.95|3.74|2.94|0
1631290440000|2021-09-10 16:14:00|3.73|2.93|3.72|2.92|3.73|2.93|3.72|2.92|0
1631290450000|2021-09-10 16:14:10|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1631290460000|2021-09-10 16:14:20|3.71|2.91|3.7|2.9|3.72|2.92|3.7|2.9|0
1631290470000|2021-09-10 16:14:30|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631290480000|2021-09-10 16:14:40|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631290490000|2021-09-10 16:14:50|3.66|2.86|3.68|2.88|3.68|2.88|3.66|2.86|0
1631290500000|2021-09-10 16:15:00|3.67|2.87|3.64|2.84|3.67|2.87|3.64|2.84|0
1631290510000|2021-09-10 16:15:10|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631290520000|2021-09-10 16:15:20|3.63|2.83|3.62|2.82|3.63|2.83|3.62|2.82|0
1631290530000|2021-09-10 16:15:30|3.61|2.81|3.61|2.81|3.62|2.82|3.61|2.81|0
1631290540000|2021-09-10 16:15:40|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631290550000|2021-09-10 16:15:50|3.58|2.78|3.58|2.78|3.59|2.79|3.58|2.78|0
1631290560000|2021-09-10 16:16:00|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631290570000|2021-09-10 16:16:10|3.57|2.77|3.61|2.81|3.61|2.81|3.57|2.77|0
1631290580000|2021-09-10 16:16:20|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631290590000|2021-09-10 16:16:30|3.61|2.81|3.58|2.78|3.61|2.81|3.56|2.76|0
1631290600000|2021-09-10 16:16:40|3.57|2.77|3.59|2.79|3.59|2.79|3.57|2.77|0
1631290610000|2021-09-10 16:16:50|3.61|2.81|3.59|2.79|3.61|2.81|3.59|2.79|0
1631290620000|2021-09-10 16:17:00|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631290640000|2021-09-10 16:17:20|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631290650000|2021-09-10 16:17:30|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631290660000|2021-09-10 16:17:40|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631290670000|2021-09-10 16:17:50|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631290680000|2021-09-10 16:18:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631290690000|2021-09-10 16:18:10|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631290700000|2021-09-10 16:18:20|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631290710000|2021-09-10 16:18:30|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631290720000|2021-09-10 16:18:40|3.59|2.79|3.59|2.79|3.59|2.79|3.58|2.78|0
1631290740000|2021-09-10 16:19:00|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631290750000|2021-09-10 16:19:10|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631290760000|2021-09-10 16:19:20|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631290770000|2021-09-10 16:19:30|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631290780000|2021-09-10 16:19:40|3.67|2.87|3.67|2.87|3.67|2.87|3.65|2.85|0
1631290790000|2021-09-10 16:19:50|3.65|2.85|3.67|2.87|3.67|2.87|3.65|2.85|0
1631290800000|2021-09-10 16:20:00|3.65|2.85|3.64|2.84|3.65|2.85|3.64|2.84|0
1631290810000|2021-09-10 16:20:10|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1631290820000|2021-09-10 16:20:20|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631290830000|2021-09-10 16:20:30|3.63|2.83|3.64|2.84|3.64|2.84|3.63|2.83|0
1631290840000|2021-09-10 16:20:40|3.65|2.85|3.67|2.87|3.67|2.87|3.65|2.85|0
1631290850000|2021-09-10 16:20:50|3.65|2.85|3.63|2.83|3.65|2.85|3.63|2.83|0
1631290860000|2021-09-10 16:21:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631290870000|2021-09-10 16:21:10|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631290880000|2021-09-10 16:21:20|3.65|2.85|3.65|2.85|3.65|2.85|3.65|2.85|0
1631290890000|2021-09-10 16:21:30|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631290900000|2021-09-10 16:21:40|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631290910000|2021-09-10 16:21:50|3.63|2.83|3.63|2.83|3.63|2.83|3.61|2.81|0
1631290920000|2021-09-10 16:22:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1631290930000|2021-09-10 16:22:10|3.64|2.84|3.65|2.85|3.65|2.85|3.63|2.83|0
1631290940000|2021-09-10 16:22:20|3.64|2.84|3.64|2.84|3.64|2.84|3.64|2.84|0
1631290950000|2021-09-10 16:22:30|3.63|2.83|3.63|2.83|3.64|2.84|3.63|2.83|0
1631290960000|2021-09-10 16:22:40|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631290970000|2021-09-10 16:22:50|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631290980000|2021-09-10 16:23:00|3.6|2.8|3.59|2.79|3.6|2.8|3.59|2.79|0
1631290990000|2021-09-10 16:23:10|3.6|2.8|3.6|2.8|3.61|2.81|3.6|2.8|0
1631291000000|2021-09-10 16:23:20|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631291020000|2021-09-10 16:23:40|3.61|2.81|3.59|2.79|3.61|2.81|3.59|2.79|0
1631291030000|2021-09-10 16:23:50|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631291040000|2021-09-10 16:24:00|3.61|2.81|3.61|2.81|3.63|2.83|3.61|2.81|0
1631291050000|2021-09-10 16:24:10|3.6|2.8|3.61|2.81|3.61|2.81|3.6|2.8|0
1631291060000|2021-09-10 16:24:20|3.63|2.83|3.61|2.81|3.63|2.83|3.61|2.81|0
1631291070000|2021-09-10 16:24:30|3.6|2.8|3.59|2.79|3.6|2.8|3.59|2.79|0
1631291080000|2021-09-10 16:24:40|3.6|2.8|3.6|2.8|3.6|2.8|3.59|2.79|0
1631291090000|2021-09-10 16:24:50|3.59|2.79|3.59|2.79|3.6|2.8|3.59|2.79|0
1631291100000|2021-09-10 16:25:00|3.57|2.77|3.59|2.79|3.59|2.79|3.57|2.77|0
1631291110000|2021-09-10 16:25:10|3.6|2.8|3.59|2.79|3.6|2.8|3.59|2.79|0
1631291120000|2021-09-10 16:25:20|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631291130000|2021-09-10 16:25:30|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631291140000|2021-09-10 16:25:40|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631291150000|2021-09-10 16:25:50|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1631291160000|2021-09-10 16:26:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631291170000|2021-09-10 16:26:10|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1631291180000|2021-09-10 16:26:20|3.6|2.8|3.62|2.82|3.62|2.82|3.6|2.8|0
1631291190000|2021-09-10 16:26:30|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1631291200000|2021-09-10 16:26:40|3.61|2.81|3.61|2.81|3.62|2.82|3.61|2.81|0
1631291210000|2021-09-10 16:26:50|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631291220000|2021-09-10 16:27:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631291230000|2021-09-10 16:27:10|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631291240000|2021-09-10 16:27:20|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631291250000|2021-09-10 16:27:30|3.6|2.8|3.59|2.79|3.6|2.8|3.59|2.79|0
1631291260000|2021-09-10 16:27:40|3.58|2.78|3.56|2.76|3.58|2.78|3.56|2.76|0
1631291270000|2021-09-10 16:27:50|3.55|2.75|3.57|2.77|3.57|2.77|3.55|2.75|0
1631291280000|2021-09-10 16:28:00|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631291290000|2021-09-10 16:28:10|3.57|2.77|3.6|2.8|3.6|2.8|3.57|2.77|0
1631291300000|2021-09-10 16:28:20|3.58|2.78|3.58|2.78|3.6|2.8|3.58|2.78|0
1631291310000|2021-09-10 16:28:30|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631291320000|2021-09-10 16:28:40|3.58|2.78|3.58|2.78|3.6|2.8|3.58|2.78|0
1631291340000|2021-09-10 16:29:00|3.59|2.79|3.58|2.78|3.59|2.79|3.57|2.77|0
1631291350000|2021-09-10 16:29:10|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631291360000|2021-09-10 16:29:20|3.57|2.77|3.57|2.77|3.58|2.78|3.57|2.77|0
1631291380000|2021-09-10 16:29:40|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631291390000|2021-09-10 16:29:50|3.58|2.78|3.57|2.77|3.58|2.78|3.57|2.77|0
1631291400000|2021-09-10 16:30:00|3.56|2.76|3.57|2.77|3.57|2.77|3.55|2.75|0
1631291410000|2021-09-10 16:30:10|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1631291420000|2021-09-10 16:30:20|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631291430000|2021-09-10 16:30:30|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631291440000|2021-09-10 16:30:40|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631291450000|2021-09-10 16:30:50|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631291460000|2021-09-10 16:31:00|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631291470000|2021-09-10 16:31:10|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631291490000|2021-09-10 16:31:30|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631291500000|2021-09-10 16:31:40|3.56|2.76|3.56|2.76|3.56|2.76|3.54|2.74|0
1631291510000|2021-09-10 16:31:50|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631291520000|2021-09-10 16:32:00|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631291530000|2021-09-10 16:32:10|3.54|2.74|3.54|2.74|3.56|2.76|3.54|2.74|0
1631291540000|2021-09-10 16:32:20|3.56|2.76|3.53|2.73|3.56|2.76|3.53|2.73|0
1631291560000|2021-09-10 16:32:40|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631291570000|2021-09-10 16:32:50|3.56|2.76|3.53|2.73|3.56|2.76|3.53|2.73|0
1631291580000|2021-09-10 16:33:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1631291590000|2021-09-10 16:33:10|3.53|2.73|3.55|2.75|3.55|2.75|3.53|2.73|0
1631291600000|2021-09-10 16:33:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631291610000|2021-09-10 16:33:30|3.53|2.73|3.56|2.76|3.56|2.76|3.53|2.73|0
1631291620000|2021-09-10 16:33:40|3.54|2.74|3.56|2.76|3.56|2.76|3.54|2.74|0
1631291630000|2021-09-10 16:33:50|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631291650000|2021-09-10 16:34:10|3.56|2.76|3.54|2.74|3.56|2.76|3.54|2.74|0
1631291660000|2021-09-10 16:34:20|3.53|2.73|3.54|2.74|3.54|2.74|3.53|2.73|0
1631291690000|2021-09-10 16:34:50|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631291700000|2021-09-10 16:35:00|3.51|2.71|3.51|2.71|3.52|2.72|3.51|2.71|0
1631291710000|2021-09-10 16:35:10|3.49|2.69|3.46|2.66|3.49|2.69|3.46|2.66|0
1631291720000|2021-09-10 16:35:20|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631291730000|2021-09-10 16:35:30|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1631291740000|2021-09-10 16:35:40|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631291760000|2021-09-10 16:36:00|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631291770000|2021-09-10 16:36:10|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631291780000|2021-09-10 16:36:20|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631291790000|2021-09-10 16:36:30|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631291800000|2021-09-10 16:36:40|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631291820000|2021-09-10 16:37:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631291850000|2021-09-10 16:37:30|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631291880000|2021-09-10 16:38:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631291890000|2021-09-10 16:38:10|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631291900000|2021-09-10 16:38:20|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631291910000|2021-09-10 16:38:30|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631291920000|2021-09-10 16:38:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631291930000|2021-09-10 16:38:50|3.36|2.56|3.37|2.57|3.37|2.57|3.36|2.56|0
1631291940000|2021-09-10 16:39:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631291950000|2021-09-10 16:39:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631291960000|2021-09-10 16:39:20|3.32|2.52|3.35|2.55|3.35|2.55|3.32|2.52|0
1631291970000|2021-09-10 16:39:30|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631291990000|2021-09-10 16:39:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631292000000|2021-09-10 16:40:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631292020000|2021-09-10 16:40:20|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631292040000|2021-09-10 16:40:40|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631292050000|2021-09-10 16:40:50|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631292060000|2021-09-10 16:41:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292070000|2021-09-10 16:41:10|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631292080000|2021-09-10 16:41:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631292100000|2021-09-10 16:41:40|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631292110000|2021-09-10 16:41:50|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631292130000|2021-09-10 16:42:10|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631292140000|2021-09-10 16:42:20|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631292150000|2021-09-10 16:42:30|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631292160000|2021-09-10 16:42:40|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631292170000|2021-09-10 16:42:50|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631292180000|2021-09-10 16:43:00|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631292190000|2021-09-10 16:43:10|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631292200000|2021-09-10 16:43:20|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1631292220000|2021-09-10 16:43:40|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631292230000|2021-09-10 16:43:50|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631292240000|2021-09-10 16:44:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631292260000|2021-09-10 16:44:20|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631292270000|2021-09-10 16:44:30|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631292280000|2021-09-10 16:44:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631292290000|2021-09-10 16:44:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631292300000|2021-09-10 16:45:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1631292310000|2021-09-10 16:45:10|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1631292340000|2021-09-10 16:45:40|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631292360000|2021-09-10 16:46:00|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631292370000|2021-09-10 16:46:10|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631292380000|2021-09-10 16:46:20|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631292410000|2021-09-10 16:46:50|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631292420000|2021-09-10 16:47:00|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631292430000|2021-09-10 16:47:10|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631292440000|2021-09-10 16:47:20|3.33|2.53|3.33|2.53|3.33|2.53|3.32|2.52|0
1631292450000|2021-09-10 16:47:30|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631292460000|2021-09-10 16:47:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631292470000|2021-09-10 16:47:50|3.32|2.52|3.34|2.54|3.34|2.54|3.32|2.52|0
1631292480000|2021-09-10 16:48:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631292490000|2021-09-10 16:48:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631292510000|2021-09-10 16:48:30|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631292520000|2021-09-10 16:48:40|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631292540000|2021-09-10 16:49:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631292550000|2021-09-10 16:49:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631292560000|2021-09-10 16:49:20|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631292570000|2021-09-10 16:49:30|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631292580000|2021-09-10 16:49:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631292590000|2021-09-10 16:49:50|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631292600000|2021-09-10 16:50:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631292630000|2021-09-10 16:50:30|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631292640000|2021-09-10 16:50:40|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631292650000|2021-09-10 16:50:50|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631292660000|2021-09-10 16:51:00|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631292680000|2021-09-10 16:51:20|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1631292690000|2021-09-10 16:51:30|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631292700000|2021-09-10 16:51:40|3.37|2.57|3.39|2.59|3.39|2.59|3.37|2.57|0
1631292710000|2021-09-10 16:51:50|3.37|2.57|3.39|2.59|3.39|2.59|3.37|2.57|0
1631292720000|2021-09-10 16:52:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631292730000|2021-09-10 16:52:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292740000|2021-09-10 16:52:20|3.42|2.62|3.42|2.62|3.43|2.63|3.42|2.62|0
1631292750000|2021-09-10 16:52:30|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631292760000|2021-09-10 16:52:40|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631292770000|2021-09-10 16:52:50|3.44|2.64|3.43|2.63|3.46|2.66|3.43|2.63|0
1631292780000|2021-09-10 16:53:00|3.44|2.64|3.42|2.62|3.44|2.64|3.42|2.62|0
1631292790000|2021-09-10 16:53:10|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1631292800000|2021-09-10 16:53:20|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292820000|2021-09-10 16:53:40|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631292830000|2021-09-10 16:53:50|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631292840000|2021-09-10 16:54:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292850000|2021-09-10 16:54:10|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631292860000|2021-09-10 16:54:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631292870000|2021-09-10 16:54:30|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1631292880000|2021-09-10 16:54:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631292890000|2021-09-10 16:54:50|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1631292900000|2021-09-10 16:55:00|3.39|2.59|3.41|2.61|3.41|2.61|3.39|2.59|0
1631292910000|2021-09-10 16:55:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631292920000|2021-09-10 16:55:20|3.41|2.61|3.39|2.59|3.41|2.61|3.38|2.58|0
1631292930000|2021-09-10 16:55:30|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292940000|2021-09-10 16:55:40|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631292950000|2021-09-10 16:55:50|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631292960000|2021-09-10 16:56:00|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631292970000|2021-09-10 16:56:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631292980000|2021-09-10 16:56:20|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631292990000|2021-09-10 16:56:30|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631293000000|2021-09-10 16:56:40|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631293010000|2021-09-10 16:56:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631293030000|2021-09-10 16:57:10|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631293040000|2021-09-10 16:57:20|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631293050000|2021-09-10 16:57:30|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631293070000|2021-09-10 16:57:50|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631293080000|2021-09-10 16:58:00|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1631293100000|2021-09-10 16:58:20|3.39|2.59|3.39|2.59|3.39|2.59|3.38|2.58|0
1631293110000|2021-09-10 16:58:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631293120000|2021-09-10 16:58:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631293130000|2021-09-10 16:58:50|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631293180000|2021-09-10 16:59:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631293200000|2021-09-10 17:00:00|3.39|2.59|3.39|2.59|3.39|2.59|3.38|2.58|0
1631293210000|2021-09-10 17:00:10|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1631293220000|2021-09-10 17:00:20|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631293230000|2021-09-10 17:00:30|3.34|2.54|3.34|2.54|3.36|2.56|3.34|2.54|0
1631293240000|2021-09-10 17:00:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631293250000|2021-09-10 17:00:50|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1631293260000|2021-09-10 17:01:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631293270000|2021-09-10 17:01:10|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631293280000|2021-09-10 17:01:20|3.37|2.57|3.34|2.54|3.37|2.57|3.33|2.53|0
1631293290000|2021-09-10 17:01:30|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631293300000|2021-09-10 17:01:40|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1631293310000|2021-09-10 17:01:50|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631293320000|2021-09-10 17:02:00|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631293340000|2021-09-10 17:02:20|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631293350000|2021-09-10 17:02:30|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1631293360000|2021-09-10 17:02:40|3.34|2.54|3.85|3.05|3.85|3.05|3.34|2.54|0
1631293370000|2021-09-10 17:02:50|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631293380000|2021-09-10 17:03:00|3.52|2.72|3.32|2.52|3.52|2.72|3.32|2.52|0
1631293390000|2021-09-10 17:03:10|3.34|2.54|2.93|2.13|3.34|2.54|2.93|2.13|0
1631293400000|2021-09-10 17:03:20|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631293410000|2021-09-10 17:03:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631293420000|2021-09-10 17:03:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631293440000|2021-09-10 17:04:00|2.92|2.12|2.94|2.14|2.94|2.14|2.92|2.12|0
1631293460000|2021-09-10 17:04:20|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631293470000|2021-09-10 17:04:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631293480000|2021-09-10 17:04:40|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631293490000|2021-09-10 17:04:50|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1631293500000|2021-09-10 17:05:00|2.93|2.13|2.93|2.13|2.93|2.13|2.92|2.12|0
1631293510000|2021-09-10 17:05:10|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631293520000|2021-09-10 17:05:20|2.94|2.14|2.94|2.14|2.94|2.14|2.93|2.13|0
1631293550000|2021-09-10 17:05:50|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631293580000|2021-09-10 17:06:20|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631293600000|2021-09-10 17:06:40|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631293610000|2021-09-10 17:06:50|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631293620000|2021-09-10 17:07:00|2.97|2.17|3.01|2.21|3.01|2.21|2.97|2.17|0
1631293630000|2021-09-10 17:07:10|3.02|2.22|3|2.2|3.02|2.22|3|2.2|0
1631293640000|2021-09-10 17:07:20|3.01|2.21|3|2.2|3.01|2.21|2.98|2.18|0
1631293650000|2021-09-10 17:07:30|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631293660000|2021-09-10 17:07:40|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631293680000|2021-09-10 17:08:00|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631293690000|2021-09-10 17:08:10|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631293700000|2021-09-10 17:08:20|3.05|2.25|3.05|2.25|3.05|2.25|3.04|2.24|0
1631293710000|2021-09-10 17:08:30|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631293720000|2021-09-10 17:08:40|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1631293740000|2021-09-10 17:09:00|3.04|2.24|3.04|2.24|3.05|2.25|3.04|2.24|0
1631293750000|2021-09-10 17:09:10|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631293760000|2021-09-10 17:09:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631293770000|2021-09-10 17:09:30|3.04|2.24|3.04|2.24|3.05|2.25|3.04|2.24|0
1631293780000|2021-09-10 17:09:40|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631293800000|2021-09-10 17:10:00|3.03|2.23|3.01|2.21|3.03|2.23|3.01|2.21|0
1631293810000|2021-09-10 17:10:10|3.03|2.23|3.01|2.21|3.03|2.23|3.01|2.21|0
1631293820000|2021-09-10 17:10:20|3|2.2|3|2.2|3|2.2|3|2.2|0
1631293840000|2021-09-10 17:10:40|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631293850000|2021-09-10 17:10:50|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631293860000|2021-09-10 17:11:00|3.01|2.21|3|2.2|3.01|2.21|3|2.2|0
1631293870000|2021-09-10 17:11:10|3.01|2.21|2.99|2.19|3.01|2.21|2.99|2.19|0
1631293880000|2021-09-10 17:11:20|3|2.2|3|2.2|3|2.2|3|2.2|0
1631293890000|2021-09-10 17:11:30|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631293900000|2021-09-10 17:11:40|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1631293920000|2021-09-10 17:12:00|3.02|2.22|3.01|2.21|3.02|2.22|3.01|2.21|0
1631293930000|2021-09-10 17:12:10|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631293940000|2021-09-10 17:12:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631293950000|2021-09-10 17:12:30|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631293960000|2021-09-10 17:12:40|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631293970000|2021-09-10 17:12:50|3.01|2.21|3.01|2.21|3.01|2.21|3|2.2|0
1631293980000|2021-09-10 17:13:00|3|2.2|2.99|2.19|3|2.2|2.99|2.19|0
1631293990000|2021-09-10 17:13:10|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1631294000000|2021-09-10 17:13:20|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1631294010000|2021-09-10 17:13:30|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631294020000|2021-09-10 17:13:40|2.95|2.15|2.94|2.14|2.96|2.16|2.94|2.14|0
1631294030000|2021-09-10 17:13:50|2.95|2.15|2.94|2.14|2.95|2.15|2.94|2.14|0
1631294040000|2021-09-10 17:14:00|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631294050000|2021-09-10 17:14:10|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1631294060000|2021-09-10 17:14:20|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631294080000|2021-09-10 17:14:40|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631294090000|2021-09-10 17:14:50|2.89|2.09|2.89|2.09|2.9|2.1|2.89|2.09|0
1631294100000|2021-09-10 17:15:00|2.9|2.1|2.89|2.09|2.9|2.1|2.89|2.09|0
1631294110000|2021-09-10 17:15:10|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631294130000|2021-09-10 17:15:30|2.91|2.11|2.92|2.12|2.93|2.13|2.91|2.11|0
1631294140000|2021-09-10 17:15:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631294150000|2021-09-10 17:15:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631294160000|2021-09-10 17:16:00|2.95|2.15|2.95|2.15|2.95|2.15|2.94|2.14|0
1631294170000|2021-09-10 17:16:10|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631294180000|2021-09-10 17:16:20|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631294190000|2021-09-10 17:16:30|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631294200000|2021-09-10 17:16:40|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631294210000|2021-09-10 17:16:50|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1631294240000|2021-09-10 17:17:20|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631294250000|2021-09-10 17:17:30|2.94|2.14|2.94|2.14|2.95|2.15|2.94|2.14|0
1631294270000|2021-09-10 17:17:50|2.95|2.15|2.95|2.15|2.95|2.15|2.94|2.14|0
1631294290000|2021-09-10 17:18:10|2.96|2.16|2.92|2.12|2.96|2.16|2.92|2.12|0
1631294300000|2021-09-10 17:18:20|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631294320000|2021-09-10 17:18:40|2.95|2.15|2.93|2.13|2.95|2.15|2.93|2.13|0
1631294340000|2021-09-10 17:19:00|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631294350000|2021-09-10 17:19:10|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631294370000|2021-09-10 17:19:30|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631294380000|2021-09-10 17:19:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631294390000|2021-09-10 17:19:50|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631294400000|2021-09-10 17:20:00|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631294410000|2021-09-10 17:20:10|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631294420000|2021-09-10 17:20:20|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631294440000|2021-09-10 17:20:40|2.93|2.13|2.93|2.13|2.93|2.13|2.92|2.12|0
1631294450000|2021-09-10 17:20:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631294460000|2021-09-10 17:21:00|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631294470000|2021-09-10 17:21:10|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631294480000|2021-09-10 17:21:20|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631294490000|2021-09-10 17:21:30|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631294500000|2021-09-10 17:21:40|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631294510000|2021-09-10 17:21:50|3|2.2|3.02|2.22|3.02|2.22|3|2.2|0
1631294520000|2021-09-10 17:22:00|3.01|2.21|3.02|2.22|3.02|2.22|3.01|2.21|0
1631294530000|2021-09-10 17:22:10|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1631294540000|2021-09-10 17:22:20|3.03|2.23|3.06|2.26|3.06|2.26|3.03|2.23|0
1631294550000|2021-09-10 17:22:30|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1631294560000|2021-09-10 17:22:40|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631294570000|2021-09-10 17:22:50|3.06|2.26|3.06|2.26|3.07|2.27|3.06|2.26|0
1631294580000|2021-09-10 17:23:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1631294590000|2021-09-10 17:23:10|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631294600000|2021-09-10 17:23:20|3.07|2.27|3.09|2.29|3.1|2.3|3.07|2.27|0
1631294610000|2021-09-10 17:23:30|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631294620000|2021-09-10 17:23:40|3.09|2.29|3.09|2.29|3.1|2.3|3.09|2.29|0
1631294630000|2021-09-10 17:23:50|3.08|2.28|3.09|2.29|3.09|2.29|3.08|2.28|0
1631294640000|2021-09-10 17:24:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631294650000|2021-09-10 17:24:10|3.07|2.27|3.09|2.29|3.09|2.29|3.07|2.27|0
1631294660000|2021-09-10 17:24:20|3.1|2.3|3.09|2.29|3.1|2.3|3.09|2.29|0
1631294670000|2021-09-10 17:24:30|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294690000|2021-09-10 17:24:50|3.06|2.26|3.06|2.26|3.07|2.27|3.06|2.26|0
1631294700000|2021-09-10 17:25:00|3.07|2.27|3.06|2.26|3.08|2.28|3.06|2.26|0
1631294710000|2021-09-10 17:25:10|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1631294720000|2021-09-10 17:25:20|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294730000|2021-09-10 17:25:30|3.08|2.28|3.09|2.29|3.09|2.29|3.08|2.28|0
1631294740000|2021-09-10 17:25:40|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294750000|2021-09-10 17:25:50|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631294760000|2021-09-10 17:26:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1631294770000|2021-09-10 17:26:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631294780000|2021-09-10 17:26:20|3.08|2.28|3.09|2.29|3.09|2.29|3.08|2.28|0
1631294790000|2021-09-10 17:26:30|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294800000|2021-09-10 17:26:40|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294810000|2021-09-10 17:26:50|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631294820000|2021-09-10 17:27:00|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1631294830000|2021-09-10 17:27:10|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631294840000|2021-09-10 17:27:20|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631294850000|2021-09-10 17:27:30|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631294870000|2021-09-10 17:27:50|3.09|2.29|3.09|2.29|3.1|2.3|3.09|2.29|0
1631294890000|2021-09-10 17:28:10|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631294910000|2021-09-10 17:28:30|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1631294920000|2021-09-10 17:28:40|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631294940000|2021-09-10 17:29:00|3.12|2.32|3.12|2.32|3.13|2.33|3.11|2.31|0
1631294950000|2021-09-10 17:29:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631294960000|2021-09-10 17:29:20|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631294970000|2021-09-10 17:29:30|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1631294980000|2021-09-10 17:29:40|3.11|2.31|3.11|2.31|3.11|2.31|3.1|2.3|0
1631294990000|2021-09-10 17:29:50|3.12|2.32|3.12|2.32|3.12|2.32|3.11|2.31|0
1631295000000|2021-09-10 17:30:00|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631295010000|2021-09-10 17:30:10|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1631295020000|2021-09-10 17:30:20|3.1|2.3|3.09|2.29|3.1|2.3|3.09|2.29|0
1631295030000|2021-09-10 17:30:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631295040000|2021-09-10 17:30:40|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631295050000|2021-09-10 17:30:50|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631295070000|2021-09-10 17:31:10|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631295080000|2021-09-10 17:31:20|3.09|2.29|3.09|2.29|3.1|2.3|3.09|2.29|0
1631295090000|2021-09-10 17:31:30|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1631295100000|2021-09-10 17:31:40|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631295110000|2021-09-10 17:31:50|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1631295120000|2021-09-10 17:32:00|3.1|2.3|3.1|2.3|3.1|2.3|3.09|2.29|0
1631295130000|2021-09-10 17:32:10|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631295140000|2021-09-10 17:32:20|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631295150000|2021-09-10 17:32:30|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631295180000|2021-09-10 17:33:00|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631295190000|2021-09-10 17:33:10|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631295210000|2021-09-10 17:33:30|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631295220000|2021-09-10 17:33:40|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631295230000|2021-09-10 17:33:50|3.03|2.23|3.03|2.23|3.04|2.24|3.03|2.23|0
1631295240000|2021-09-10 17:34:00|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631295250000|2021-09-10 17:34:10|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631295270000|2021-09-10 17:34:30|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631295280000|2021-09-10 17:34:40|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631295300000|2021-09-10 17:35:00|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631295320000|2021-09-10 17:35:20|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631295330000|2021-09-10 17:35:30|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1631295340000|2021-09-10 17:35:40|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631295350000|2021-09-10 17:35:50|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631295360000|2021-09-10 17:36:00|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631295380000|2021-09-10 17:36:20|3.05|2.25|3.03|2.23|3.05|2.25|3.03|2.23|0
1631295390000|2021-09-10 17:36:30|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631295400000|2021-09-10 17:36:40|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631295410000|2021-09-10 17:36:50|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631295420000|2021-09-10 17:37:00|3.02|2.22|3|2.2|3.02|2.22|3|2.2|0
1631295430000|2021-09-10 17:37:10|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631295440000|2021-09-10 17:37:20|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631295460000|2021-09-10 17:37:40|2.96|2.16|2.97|2.17|2.97|2.17|2.96|2.16|0
1631295490000|2021-09-10 17:38:10|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631295500000|2021-09-10 17:38:20|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631295510000|2021-09-10 17:38:30|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631295530000|2021-09-10 17:38:50|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1631295540000|2021-09-10 17:39:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631295560000|2021-09-10 17:39:20|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631295570000|2021-09-10 17:39:30|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631295610000|2021-09-10 17:40:10|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631295620000|2021-09-10 17:40:20|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631295630000|2021-09-10 17:40:30|2.97|2.17|2.98|2.18|2.98|2.18|2.97|2.17|0
1631295640000|2021-09-10 17:40:40|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631295650000|2021-09-10 17:40:50|2.98|2.18|2.98|2.18|2.98|2.18|2.97|2.17|0
1631295660000|2021-09-10 17:41:00|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631295670000|2021-09-10 17:41:10|3|2.2|3.05|2.25|3.05|2.25|3|2.2|0
1631295680000|2021-09-10 17:41:20|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631295700000|2021-09-10 17:41:40|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1631295710000|2021-09-10 17:41:50|3.04|2.24|3.04|2.24|3.04|2.24|3.03|2.23|0
1631295730000|2021-09-10 17:42:10|3.02|2.22|3.05|2.25|3.05|2.25|3.02|2.22|0
1631295740000|2021-09-10 17:42:20|3.06|2.26|3.05|2.25|3.06|2.26|3.05|2.25|0
1631295750000|2021-09-10 17:42:30|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631295770000|2021-09-10 17:42:50|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631295780000|2021-09-10 17:43:00|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1631295790000|2021-09-10 17:43:10|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1631295800000|2021-09-10 17:43:20|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631295810000|2021-09-10 17:43:30|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631295820000|2021-09-10 17:43:40|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1631295840000|2021-09-10 17:44:00|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631295850000|2021-09-10 17:44:10|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631295860000|2021-09-10 17:44:20|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631295870000|2021-09-10 17:44:30|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1631295880000|2021-09-10 17:44:40|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1631295890000|2021-09-10 17:44:50|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1631295900000|2021-09-10 17:45:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1631295910000|2021-09-10 17:45:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631295920000|2021-09-10 17:45:20|3.11|2.31|3.12|2.32|3.12|2.32|3.11|2.31|0
1631295930000|2021-09-10 17:45:30|3.11|2.31|3.12|2.32|3.12|2.32|3.11|2.31|0
1631295950000|2021-09-10 17:45:50|3.13|2.33|3.12|2.32|3.13|2.33|3.12|2.32|0
1631295960000|2021-09-10 17:46:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1631295970000|2021-09-10 17:46:10|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1631295980000|2021-09-10 17:46:20|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1631296000000|2021-09-10 17:46:40|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1631296020000|2021-09-10 17:47:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1631296030000|2021-09-10 17:47:10|3.14|2.34|3.15|2.35|3.15|2.35|3.14|2.34|0
1631296040000|2021-09-10 17:47:20|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631296050000|2021-09-10 17:47:30|3.16|2.36|3.14|2.34|3.16|2.36|3.14|2.34|0
1631296060000|2021-09-10 17:47:40|3.13|2.33|3.14|2.34|3.14|2.34|3.13|2.33|0
1631296070000|2021-09-10 17:47:50|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631296080000|2021-09-10 17:48:00|3.16|2.36|3.15|2.35|3.18|2.38|3.15|2.35|0
1631296090000|2021-09-10 17:48:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631296100000|2021-09-10 17:48:20|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631296110000|2021-09-10 17:48:30|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1631296130000|2021-09-10 17:48:50|3.14|2.34|3.15|2.35|3.15|2.35|3.14|2.34|0
1631296140000|2021-09-10 17:49:00|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631296150000|2021-09-10 17:49:10|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631296160000|2021-09-10 17:49:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631296170000|2021-09-10 17:49:30|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1631296180000|2021-09-10 17:49:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631296190000|2021-09-10 17:49:50|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631296220000|2021-09-10 17:50:20|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631296230000|2021-09-10 17:50:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631296240000|2021-09-10 17:50:40|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631296250000|2021-09-10 17:50:50|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631296260000|2021-09-10 17:51:00|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631296270000|2021-09-10 17:51:10|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631296280000|2021-09-10 17:51:20|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631296290000|2021-09-10 17:51:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631296300000|2021-09-10 17:51:40|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631296310000|2021-09-10 17:51:50|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631296320000|2021-09-10 17:52:00|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631296330000|2021-09-10 17:52:10|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631296340000|2021-09-10 17:52:20|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631296350000|2021-09-10 17:52:30|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631296360000|2021-09-10 17:52:40|3.21|2.41|3.21|2.41|3.22|2.42|3.21|2.41|0
1631296370000|2021-09-10 17:52:50|3.2|2.4|3.18|2.38|3.2|2.4|3.18|2.38|0
1631296380000|2021-09-10 17:53:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1631296390000|2021-09-10 17:53:10|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631296400000|2021-09-10 17:53:20|3.21|2.41|3.21|2.41|3.21|2.41|3.19|2.39|0
1631296410000|2021-09-10 17:53:30|3.22|2.42|3.21|2.41|3.23|2.43|3.21|2.41|0
1631296420000|2021-09-10 17:53:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631296430000|2021-09-10 17:53:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631296440000|2021-09-10 17:54:00|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631296450000|2021-09-10 17:54:10|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1631296460000|2021-09-10 17:54:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631296470000|2021-09-10 17:54:30|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631296490000|2021-09-10 17:54:50|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631296500000|2021-09-10 17:55:00|3.24|2.44|3.24|2.44|3.25|2.45|3.24|2.44|0
1631296510000|2021-09-10 17:55:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631296520000|2021-09-10 17:55:20|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631296530000|2021-09-10 17:55:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631296540000|2021-09-10 17:55:40|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631296560000|2021-09-10 17:56:00|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631296570000|2021-09-10 17:56:10|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631296580000|2021-09-10 17:56:20|3.23|2.43|3.23|2.43|3.24|2.44|3.23|2.43|0
1631296600000|2021-09-10 17:56:40|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631296650000|2021-09-10 17:57:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631296670000|2021-09-10 17:57:50|3.24|2.44|3.23|2.43|3.25|2.45|3.23|2.43|0
1631296680000|2021-09-10 17:58:00|3.24|2.44|3.21|2.41|3.24|2.44|3.21|2.41|0
1631296690000|2021-09-10 17:58:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631296720000|2021-09-10 17:58:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631296760000|2021-09-10 17:59:20|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631296770000|2021-09-10 17:59:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631296780000|2021-09-10 17:59:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631296790000|2021-09-10 17:59:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631296800000|2021-09-10 18:00:00|3.16|2.36|3.16|2.36|3.17|2.37|3.16|2.36|0
1631296810000|2021-09-10 18:00:10|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631296820000|2021-09-10 18:00:20|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631296830000|2021-09-10 18:00:30|3.14|2.34|3.16|2.36|3.16|2.36|3.14|2.34|0
1631296850000|2021-09-10 18:00:50|3.15|2.35|3.14|2.34|3.15|2.35|3.14|2.34|0
1631296860000|2021-09-10 18:01:00|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631296870000|2021-09-10 18:01:10|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1631296880000|2021-09-10 18:01:20|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631296890000|2021-09-10 18:01:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631296910000|2021-09-10 18:01:50|3.12|2.32|3.12|2.32|3.12|2.32|3.11|2.31|0
1631296930000|2021-09-10 18:02:10|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631296940000|2021-09-10 18:02:20|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631296950000|2021-09-10 18:02:30|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631296970000|2021-09-10 18:02:50|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631296980000|2021-09-10 18:03:00|3.15|2.35|3.14|2.34|3.15|2.35|3.14|2.34|0
1631296990000|2021-09-10 18:03:10|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631297000000|2021-09-10 18:03:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631297010000|2021-09-10 18:03:30|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631297020000|2021-09-10 18:03:40|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631297030000|2021-09-10 18:03:50|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631297040000|2021-09-10 18:04:00|3.18|2.38|3.18|2.38|3.18|2.38|3.16|2.36|0
1631297070000|2021-09-10 18:04:30|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631297080000|2021-09-10 18:04:40|3.16|2.36|3.16|2.36|3.17|2.37|3.16|2.36|0
1631297090000|2021-09-10 18:04:50|3.18|2.38|3.16|2.36|3.18|2.38|3.16|2.36|0
1631297100000|2021-09-10 18:05:00|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631297110000|2021-09-10 18:05:10|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631297120000|2021-09-10 18:05:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631297130000|2021-09-10 18:05:30|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631297140000|2021-09-10 18:05:40|3.15|2.35|3.14|2.34|3.15|2.35|3.14|2.34|0
1631297150000|2021-09-10 18:05:50|3.15|2.35|3.17|2.37|3.17|2.37|3.15|2.35|0
1631297160000|2021-09-10 18:06:00|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631297170000|2021-09-10 18:06:10|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1631297180000|2021-09-10 18:06:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631297200000|2021-09-10 18:06:40|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1631297210000|2021-09-10 18:06:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631297230000|2021-09-10 18:07:10|3.16|2.36|3.16|2.36|3.17|2.37|3.16|2.36|0
1631297240000|2021-09-10 18:07:20|3.17|2.37|3.17|2.37|3.17|2.37|3.16|2.36|0
1631297250000|2021-09-10 18:07:30|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1631297270000|2021-09-10 18:07:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631297280000|2021-09-10 18:08:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631297290000|2021-09-10 18:08:10|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631297300000|2021-09-10 18:08:20|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631297310000|2021-09-10 18:08:30|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631297320000|2021-09-10 18:08:40|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631297330000|2021-09-10 18:08:50|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631297340000|2021-09-10 18:09:00|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1631297350000|2021-09-10 18:09:10|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631297360000|2021-09-10 18:09:20|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631297380000|2021-09-10 18:09:40|3.18|2.38|3.18|2.38|3.19|2.39|3.18|2.38|0
1631297390000|2021-09-10 18:09:50|3.19|2.39|3.19|2.39|3.19|2.39|3.18|2.38|0
1631297400000|2021-09-10 18:10:00|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631297410000|2021-09-10 18:10:10|3.21|2.41|3.18|2.38|3.21|2.41|3.18|2.38|0
1631297420000|2021-09-10 18:10:20|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1631297430000|2021-09-10 18:10:30|3.17|2.37|3.16|2.36|3.18|2.38|3.16|2.36|0
1631297440000|2021-09-10 18:10:40|3.15|2.35|3.15|2.35|3.16|2.36|3.15|2.35|0
1631297450000|2021-09-10 18:10:50|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631297460000|2021-09-10 18:11:00|3.18|2.38|3.19|2.39|3.19|2.39|3.17|2.37|0
1631297470000|2021-09-10 18:11:10|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631297490000|2021-09-10 18:11:30|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631297500000|2021-09-10 18:11:40|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631297510000|2021-09-10 18:11:50|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1631297520000|2021-09-10 18:12:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1631297530000|2021-09-10 18:12:10|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631297540000|2021-09-10 18:12:20|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631297550000|2021-09-10 18:12:30|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631297560000|2021-09-10 18:12:40|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631297590000|2021-09-10 18:13:10|3.21|2.41|3.23|2.43|3.24|2.44|3.21|2.41|0
1631297600000|2021-09-10 18:13:20|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631297610000|2021-09-10 18:13:30|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631297650000|2021-09-10 18:14:10|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631297660000|2021-09-10 18:14:20|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631297670000|2021-09-10 18:14:30|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631297680000|2021-09-10 18:14:40|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631297690000|2021-09-10 18:14:50|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1631297700000|2021-09-10 18:15:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631297710000|2021-09-10 18:15:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631297730000|2021-09-10 18:15:30|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631297740000|2021-09-10 18:15:40|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631297750000|2021-09-10 18:15:50|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631297760000|2021-09-10 18:16:00|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631297770000|2021-09-10 18:16:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631297780000|2021-09-10 18:16:20|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631297790000|2021-09-10 18:16:30|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631297810000|2021-09-10 18:16:50|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1631297820000|2021-09-10 18:17:00|3.27|2.47|3.27|2.47|3.28|2.48|3.27|2.47|0
1631297830000|2021-09-10 18:17:10|3.26|2.46|3.27|2.47|3.27|2.47|3.26|2.46|0
1631297840000|2021-09-10 18:17:20|3.26|2.46|3.27|2.47|3.27|2.47|3.26|2.46|0
1631297850000|2021-09-10 18:17:30|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631297860000|2021-09-10 18:17:40|3.27|2.47|3.26|2.46|3.27|2.47|3.25|2.45|0
1631297870000|2021-09-10 18:17:50|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631297880000|2021-09-10 18:18:00|3.29|2.49|3.3|2.5|3.3|2.5|3.29|2.49|0
1631297890000|2021-09-10 18:18:10|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631297900000|2021-09-10 18:18:20|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631297920000|2021-09-10 18:18:40|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631297930000|2021-09-10 18:18:50|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631297940000|2021-09-10 18:19:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631297950000|2021-09-10 18:19:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631297960000|2021-09-10 18:19:20|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1631297980000|2021-09-10 18:19:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631297990000|2021-09-10 18:19:50|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631298000000|2021-09-10 18:20:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631298010000|2021-09-10 18:20:10|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631298020000|2021-09-10 18:20:20|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1631298030000|2021-09-10 18:20:30|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631298040000|2021-09-10 18:20:40|3.05|2.25|3.05|2.25|3.05|2.25|3.04|2.24|0
1631298050000|2021-09-10 18:20:50|3.17|2.37|3.23|2.43|3.23|2.43|3.17|2.37|0
1631298070000|2021-09-10 18:21:10|3.22|2.42|3.17|2.37|3.22|2.42|3.17|2.37|0
1631298080000|2021-09-10 18:21:20|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631298090000|2021-09-10 18:21:30|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631298110000|2021-09-10 18:21:50|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631298120000|2021-09-10 18:22:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631298130000|2021-09-10 18:22:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631298140000|2021-09-10 18:22:20|3.15|2.35|3.17|2.37|3.17|2.37|3.15|2.35|0
1631298150000|2021-09-10 18:22:30|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631298170000|2021-09-10 18:22:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631298180000|2021-09-10 18:23:00|3.18|2.38|3.17|2.37|3.18|2.38|3.17|2.37|0
1631298190000|2021-09-10 18:23:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631298200000|2021-09-10 18:23:20|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631298210000|2021-09-10 18:23:30|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1631298230000|2021-09-10 18:23:50|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631298250000|2021-09-10 18:24:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631298270000|2021-09-10 18:24:30|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631298280000|2021-09-10 18:24:40|3.11|2.31|3.11|2.31|3.12|2.32|3.11|2.31|0
1631298300000|2021-09-10 18:25:00|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1631298310000|2021-09-10 18:25:10|3.1|2.3|3.08|2.28|3.1|2.3|3.08|2.28|0
1631298320000|2021-09-10 18:25:20|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1631298340000|2021-09-10 18:25:40|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631298350000|2021-09-10 18:25:50|3.1|2.3|3.1|2.3|3.1|2.3|3.09|2.29|0
1631298360000|2021-09-10 18:26:00|3.09|2.29|3.12|2.32|3.12|2.32|3.09|2.29|0
1631298380000|2021-09-10 18:26:20|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631298390000|2021-09-10 18:26:30|3.12|2.32|3.11|2.31|3.12|2.32|3.1|2.3|0
1631298400000|2021-09-10 18:26:40|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1631298420000|2021-09-10 18:27:00|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1631298430000|2021-09-10 18:27:10|3.13|2.33|3.14|2.34|3.14|2.34|3.13|2.33|0
1631298440000|2021-09-10 18:27:20|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631298450000|2021-09-10 18:27:30|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631298480000|2021-09-10 18:28:00|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631298490000|2021-09-10 18:28:10|3.15|2.35|3.15|2.35|3.15|2.35|3.15|2.35|0
1631298500000|2021-09-10 18:28:20|3.14|2.34|3.15|2.35|3.15|2.35|3.14|2.34|0
1631298510000|2021-09-10 18:28:30|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631298530000|2021-09-10 18:28:50|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631298540000|2021-09-10 18:29:00|3.19|2.39|3.19|2.39|3.2|2.4|3.19|2.39|0
1631298550000|2021-09-10 18:29:10|3.2|2.4|3.22|2.42|3.22|2.42|3.2|2.4|0
1631298560000|2021-09-10 18:29:20|3.23|2.43|3.22|2.42|3.23|2.43|3.22|2.42|0
1631298570000|2021-09-10 18:29:30|3.23|2.43|3.25|2.45|3.25|2.45|3.23|2.43|0
1631298580000|2021-09-10 18:29:40|3.23|2.43|3.25|2.45|3.25|2.45|3.23|2.43|0
1631298600000|2021-09-10 18:30:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631298610000|2021-09-10 18:30:10|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1631298620000|2021-09-10 18:30:20|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631298630000|2021-09-10 18:30:30|3.25|2.45|3.25|2.45|3.25|2.45|3.23|2.43|0
1631298640000|2021-09-10 18:30:40|3.23|2.43|3.25|2.45|3.26|2.46|3.23|2.43|0
1631298650000|2021-09-10 18:30:50|3.26|2.46|3.23|2.43|3.26|2.46|3.23|2.43|0
1631298660000|2021-09-10 18:31:00|3.22|2.42|3.23|2.43|3.24|2.44|3.22|2.42|0
1631298670000|2021-09-10 18:31:10|3.24|2.44|3.24|2.44|3.24|2.44|3.23|2.43|0
1631298680000|2021-09-10 18:31:20|3.26|2.46|3.27|2.47|3.27|2.47|3.26|2.46|0
1631298690000|2021-09-10 18:31:30|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631298700000|2021-09-10 18:31:40|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631298710000|2021-09-10 18:31:50|3.28|2.48|3.29|2.49|3.29|2.49|3.28|2.48|0
1631298720000|2021-09-10 18:32:00|3.3|2.5|3.32|2.52|3.32|2.52|3.3|2.5|0
1631298730000|2021-09-10 18:32:10|3.3|2.5|3.32|2.52|3.32|2.52|3.3|2.5|0
1631298740000|2021-09-10 18:32:20|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631298750000|2021-09-10 18:32:30|3.33|2.53|3.3|2.5|3.33|2.53|3.3|2.5|0
1631298770000|2021-09-10 18:32:50|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631298780000|2021-09-10 18:33:00|3.3|2.5|3.29|2.49|3.3|2.5|3.29|2.49|0
1631298790000|2021-09-10 18:33:10|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631298800000|2021-09-10 18:33:20|3.27|2.47|3.25|2.45|3.27|2.47|3.25|2.45|0
1631298810000|2021-09-10 18:33:30|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631298820000|2021-09-10 18:33:40|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631298830000|2021-09-10 18:33:50|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631298840000|2021-09-10 18:34:00|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631298850000|2021-09-10 18:34:10|3.3|2.5|3.29|2.49|3.3|2.5|3.29|2.49|0
1631298860000|2021-09-10 18:34:20|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631298880000|2021-09-10 18:34:40|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631298890000|2021-09-10 18:34:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631298900000|2021-09-10 18:35:00|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1631298910000|2021-09-10 18:35:10|3.35|2.55|3.35|2.55|3.35|2.55|3.32|2.52|0
1631298920000|2021-09-10 18:35:20|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631298930000|2021-09-10 18:35:30|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631298940000|2021-09-10 18:35:40|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631298950000|2021-09-10 18:35:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631298960000|2021-09-10 18:36:00|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631298970000|2021-09-10 18:36:10|3.32|2.52|3.35|2.55|3.35|2.55|3.32|2.52|0
1631298980000|2021-09-10 18:36:20|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1631298990000|2021-09-10 18:36:30|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631299000000|2021-09-10 18:36:40|3.32|2.52|3.32|2.52|3.32|2.52|3.31|2.51|0
1631299010000|2021-09-10 18:36:50|3.31|2.51|3.31|2.51|3.32|2.52|3.31|2.51|0
1631299020000|2021-09-10 18:37:00|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299030000|2021-09-10 18:37:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631299050000|2021-09-10 18:37:30|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631299070000|2021-09-10 18:37:50|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1631299080000|2021-09-10 18:38:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631299090000|2021-09-10 18:38:10|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631299100000|2021-09-10 18:38:20|3.35|2.55|3.32|2.52|3.35|2.55|3.32|2.52|0
1631299130000|2021-09-10 18:38:50|3.31|2.51|3.31|2.51|3.32|2.52|3.31|2.51|0
1631299140000|2021-09-10 18:39:00|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299150000|2021-09-10 18:39:10|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631299160000|2021-09-10 18:39:20|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299170000|2021-09-10 18:39:30|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631299180000|2021-09-10 18:39:40|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631299190000|2021-09-10 18:39:50|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631299200000|2021-09-10 18:40:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1631299210000|2021-09-10 18:40:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299220000|2021-09-10 18:40:20|3.33|2.53|3.33|2.53|3.33|2.53|3.32|2.52|0
1631299230000|2021-09-10 18:40:30|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631299240000|2021-09-10 18:40:40|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299250000|2021-09-10 18:40:50|3.33|2.53|3.31|2.51|3.33|2.53|3.31|2.51|0
1631299260000|2021-09-10 18:41:00|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631299270000|2021-09-10 18:41:10|3.31|2.51|3.28|2.48|3.31|2.51|3.28|2.48|0
1631299280000|2021-09-10 18:41:20|3.27|2.47|3.26|2.46|3.27|2.47|3.26|2.46|0
1631299290000|2021-09-10 18:41:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631299300000|2021-09-10 18:41:40|3.24|2.44|3.24|2.44|3.24|2.44|3.23|2.43|0
1631299310000|2021-09-10 18:41:50|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631299320000|2021-09-10 18:42:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631299330000|2021-09-10 18:42:10|3.26|2.46|3.27|2.47|3.27|2.47|3.26|2.46|0
1631299340000|2021-09-10 18:42:20|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631299360000|2021-09-10 18:42:40|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631299370000|2021-09-10 18:42:50|3.23|2.43|3.24|2.44|3.24|2.44|3.22|2.42|0
1631299380000|2021-09-10 18:43:00|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631299390000|2021-09-10 18:43:10|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1631299400000|2021-09-10 18:43:20|3.24|2.44|3.22|2.42|3.24|2.44|3.22|2.42|0
1631299410000|2021-09-10 18:43:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631299420000|2021-09-10 18:43:40|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631299430000|2021-09-10 18:43:50|3.21|2.41|3.2|2.4|3.22|2.42|3.2|2.4|0
1631299440000|2021-09-10 18:44:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631299450000|2021-09-10 18:44:10|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631299460000|2021-09-10 18:44:20|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631299470000|2021-09-10 18:44:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631299480000|2021-09-10 18:44:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631299490000|2021-09-10 18:44:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631299500000|2021-09-10 18:45:00|3.2|2.4|3.19|2.39|3.2|2.4|3.19|2.39|0
1631299510000|2021-09-10 18:45:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631299520000|2021-09-10 18:45:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631299540000|2021-09-10 18:45:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631299550000|2021-09-10 18:45:50|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631299560000|2021-09-10 18:46:00|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631299570000|2021-09-10 18:46:10|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631299580000|2021-09-10 18:46:20|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631299590000|2021-09-10 18:46:30|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631299600000|2021-09-10 18:46:40|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631299610000|2021-09-10 18:46:50|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1631299620000|2021-09-10 18:47:00|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631299650000|2021-09-10 18:47:30|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631299660000|2021-09-10 18:47:40|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1631299670000|2021-09-10 18:47:50|3.24|2.44|3.24|2.44|3.26|2.46|3.24|2.44|0
1631299680000|2021-09-10 18:48:00|3.25|2.45|3.24|2.44|3.25|2.45|3.24|2.44|0
1631299690000|2021-09-10 18:48:10|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631299700000|2021-09-10 18:48:20|3.27|2.47|3.27|2.47|3.27|2.47|3.26|2.46|0
1631299710000|2021-09-10 18:48:30|3.26|2.46|3.27|2.47|3.27|2.47|3.26|2.46|0
1631299720000|2021-09-10 18:48:40|3.26|2.46|3.28|2.48|3.28|2.48|3.26|2.46|0
1631299730000|2021-09-10 18:48:50|3.27|2.47|3.27|2.47|3.28|2.48|3.27|2.47|0
1631299740000|2021-09-10 18:49:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631299750000|2021-09-10 18:49:10|3.27|2.47|3.26|2.46|3.27|2.47|3.24|2.44|0
1631299760000|2021-09-10 18:49:20|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1631299770000|2021-09-10 18:49:30|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631299800000|2021-09-10 18:50:00|3.29|2.49|3.29|2.49|3.29|2.49|3.29|2.49|0
1631299810000|2021-09-10 18:50:10|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631299820000|2021-09-10 18:50:20|3.29|2.49|3.27|2.47|3.29|2.49|3.27|2.47|0
1631299830000|2021-09-10 18:50:30|3.26|2.46|3.25|2.45|3.27|2.47|3.25|2.45|0
1631299840000|2021-09-10 18:50:40|3.27|2.47|3.24|2.44|3.27|2.47|3.24|2.44|0
1631299850000|2021-09-10 18:50:50|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631299860000|2021-09-10 18:51:00|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631299870000|2021-09-10 18:51:10|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631299880000|2021-09-10 18:51:20|3.24|2.44|3.27|2.47|3.27|2.47|3.24|2.44|0
1631299890000|2021-09-10 18:51:30|3.25|2.45|3.27|2.47|3.27|2.47|3.25|2.45|0
1631299900000|2021-09-10 18:51:40|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631299910000|2021-09-10 18:51:50|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631299920000|2021-09-10 18:52:00|3.25|2.45|3.23|2.43|3.25|2.45|3.23|2.43|0
1631299930000|2021-09-10 18:52:10|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1631299940000|2021-09-10 18:52:20|3.28|2.48|3.26|2.46|3.28|2.48|3.26|2.46|0
1631299950000|2021-09-10 18:52:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631299980000|2021-09-10 18:53:00|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631300020000|2021-09-10 18:53:40|3.26|2.46|3.26|2.46|3.28|2.48|3.26|2.46|0
1631300030000|2021-09-10 18:53:50|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631300040000|2021-09-10 18:54:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1631300050000|2021-09-10 18:54:10|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631300070000|2021-09-10 18:54:30|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631300080000|2021-09-10 18:54:40|3.23|2.43|3.23|2.43|3.23|2.43|3.23|2.43|0
1631300110000|2021-09-10 18:55:10|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631300120000|2021-09-10 18:55:20|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631300130000|2021-09-10 18:55:30|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1631300140000|2021-09-10 18:55:40|3.24|2.44|3.18|2.38|3.24|2.44|3.18|2.38|0
1631300150000|2021-09-10 18:55:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631300180000|2021-09-10 18:56:20|3.2|2.4|3.2|2.4|3.2|2.4|3.19|2.39|0
1631300190000|2021-09-10 18:56:30|3.21|2.41|3.21|2.41|3.23|2.43|3.21|2.41|0
1631300210000|2021-09-10 18:56:50|3.23|2.43|3.24|2.44|3.24|2.44|3.23|2.43|0
1631300220000|2021-09-10 18:57:00|3.23|2.43|3.25|2.45|3.25|2.45|3.23|2.43|0
1631300230000|2021-09-10 18:57:10|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631300240000|2021-09-10 18:57:20|3.25|2.45|3.25|2.45|3.25|2.45|3.24|2.44|0
1631300250000|2021-09-10 18:57:30|3.26|2.46|3.27|2.47|3.27|2.47|3.25|2.45|0
1631300260000|2021-09-10 18:57:40|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1631300270000|2021-09-10 18:57:50|3.27|2.47|3.26|2.46|3.28|2.48|3.26|2.46|0
1631300280000|2021-09-10 18:58:00|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631300290000|2021-09-10 18:58:10|3.3|2.5|3.27|2.47|3.3|2.5|3.27|2.47|0
1631300300000|2021-09-10 18:58:20|3.28|2.48|3.28|2.48|3.28|2.48|3.26|2.46|0
1631300310000|2021-09-10 18:58:30|3.3|2.5|3.3|2.5|3.3|2.5|3.29|2.49|0
1631300320000|2021-09-10 18:58:40|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631300330000|2021-09-10 18:58:50|3.29|2.49|3.28|2.48|3.3|2.5|3.28|2.48|0
1631300340000|2021-09-10 18:59:00|3.27|2.47|3.3|2.5|3.3|2.5|3.27|2.47|0
1631300350000|2021-09-10 18:59:10|3.28|2.48|3.31|2.51|3.31|2.51|3.28|2.48|0
1631300360000|2021-09-10 18:59:20|3.3|2.5|3.28|2.48|3.3|2.5|3.28|2.48|0
1631300370000|2021-09-10 18:59:30|3.3|2.5|3.28|2.48|3.3|2.5|3.28|2.48|0
1631300380000|2021-09-10 18:59:40|3.29|2.49|3.31|2.51|3.31|2.51|3.29|2.49|0
1631300390000|2021-09-10 18:59:50|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631300400000|2021-09-10 19:00:00|3.31|2.51|3.33|2.53|3.33|2.53|3.31|2.51|0
1631300410000|2021-09-10 19:00:10|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631300420000|2021-09-10 19:00:20|3.32|2.52|3.32|2.52|3.32|2.52|3.31|2.51|0
1631300430000|2021-09-10 19:00:30|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1631300450000|2021-09-10 19:00:50|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631300460000|2021-09-10 19:01:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631300470000|2021-09-10 19:01:10|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1631300480000|2021-09-10 19:01:20|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631300490000|2021-09-10 19:01:30|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631300500000|2021-09-10 19:01:40|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631300510000|2021-09-10 19:01:50|3.34|2.54|3.34|2.54|3.35|2.55|3.33|2.53|0
1631300520000|2021-09-10 19:02:00|3.35|2.55|3.35|2.55|3.37|2.57|3.35|2.55|0
1631300530000|2021-09-10 19:02:10|3.33|2.53|3.35|2.55|3.35|2.55|3.33|2.53|0
1631300540000|2021-09-10 19:02:20|3.34|2.54|3.38|2.58|3.38|2.58|3.34|2.54|0
1631300550000|2021-09-10 19:02:30|3.37|2.57|3.35|2.55|3.37|2.57|3.34|2.54|0
1631300560000|2021-09-10 19:02:40|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631300570000|2021-09-10 19:02:50|3.38|2.58|3.35|2.55|3.38|2.58|3.35|2.55|0
1631300580000|2021-09-10 19:03:00|3.36|2.56|3.38|2.58|3.38|2.58|3.36|2.56|0
1631300590000|2021-09-10 19:03:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631300600000|2021-09-10 19:03:20|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631300610000|2021-09-10 19:03:30|3.39|2.59|3.36|2.56|3.39|2.59|3.36|2.56|0
1631300620000|2021-09-10 19:03:40|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1631300630000|2021-09-10 19:03:50|3.38|2.58|3.4|2.6|3.4|2.6|3.38|2.58|0
1631300640000|2021-09-10 19:04:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631300650000|2021-09-10 19:04:10|3.41|2.61|3.43|2.63|3.43|2.63|3.41|2.61|0
1631300660000|2021-09-10 19:04:20|3.41|2.61|3.44|2.64|3.44|2.64|3.41|2.61|0
1631300670000|2021-09-10 19:04:30|3.43|2.63|3.44|2.64|3.46|2.66|3.43|2.63|0
1631300680000|2021-09-10 19:04:40|3.45|2.65|3.43|2.63|3.45|2.65|3.43|2.63|0
1631300690000|2021-09-10 19:04:50|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631300700000|2021-09-10 19:05:00|3.44|2.64|3.42|2.62|3.44|2.64|3.42|2.62|0
1631300710000|2021-09-10 19:05:10|3.44|2.64|3.41|2.61|3.44|2.64|3.41|2.61|0
1631300720000|2021-09-10 19:05:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631300730000|2021-09-10 19:05:30|3.39|2.59|3.37|2.57|3.39|2.59|3.37|2.57|0
1631300750000|2021-09-10 19:05:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631300760000|2021-09-10 19:06:00|3.35|2.55|3.34|2.54|3.35|2.55|3.33|2.53|0
1631300770000|2021-09-10 19:06:10|3.33|2.53|3.31|2.51|3.33|2.53|3.31|2.51|0
1631300780000|2021-09-10 19:06:20|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1631300790000|2021-09-10 19:06:30|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631300800000|2021-09-10 19:06:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631300810000|2021-09-10 19:06:50|3.37|2.57|3.39|2.59|3.39|2.59|3.37|2.57|0
1631300820000|2021-09-10 19:07:00|3.37|2.57|3.37|2.57|3.39|2.59|3.37|2.57|0
1631300830000|2021-09-10 19:07:10|3.39|2.59|3.41|2.61|3.41|2.61|3.39|2.59|0
1631300840000|2021-09-10 19:07:20|3.44|2.64|3.44|2.64|3.45|2.65|3.44|2.64|0
1631300850000|2021-09-10 19:07:30|3.41|2.61|3.41|2.61|3.42|2.62|3.41|2.61|0
1631300860000|2021-09-10 19:07:40|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631300870000|2021-09-10 19:07:50|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631300880000|2021-09-10 19:08:00|3.42|2.62|3.4|2.6|3.42|2.62|3.4|2.6|0
1631300890000|2021-09-10 19:08:10|3.41|2.61|3.45|2.65|3.45|2.65|3.41|2.61|0
1631300900000|2021-09-10 19:08:20|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1631300910000|2021-09-10 19:08:30|3.45|2.65|3.45|2.65|3.45|2.65|3.43|2.63|0
1631300920000|2021-09-10 19:08:40|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631300930000|2021-09-10 19:08:50|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631300940000|2021-09-10 19:09:00|3.47|2.67|3.52|2.72|3.52|2.72|3.47|2.67|0
1631300950000|2021-09-10 19:09:10|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1631300960000|2021-09-10 19:09:20|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631300970000|2021-09-10 19:09:30|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631300980000|2021-09-10 19:09:40|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631300990000|2021-09-10 19:09:50|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631301000000|2021-09-10 19:10:00|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631301010000|2021-09-10 19:10:10|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631301020000|2021-09-10 19:10:20|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631301030000|2021-09-10 19:10:30|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631301040000|2021-09-10 19:10:40|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631301050000|2021-09-10 19:10:50|3.48|2.68|3.48|2.68|3.5|2.7|3.48|2.68|0
1631301060000|2021-09-10 19:11:00|3.5|2.7|3.52|2.72|3.53|2.73|3.5|2.7|0
1631301070000|2021-09-10 19:11:10|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631301080000|2021-09-10 19:11:20|3.53|2.73|3.52|2.72|3.53|2.73|3.51|2.71|0
1631301090000|2021-09-10 19:11:30|3.53|2.73|3.53|2.73|3.55|2.75|3.53|2.73|0
1631301100000|2021-09-10 19:11:40|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631301110000|2021-09-10 19:11:50|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631301120000|2021-09-10 19:12:00|3.55|2.75|3.55|2.75|3.56|2.76|3.55|2.75|0
1631301130000|2021-09-10 19:12:10|3.56|2.76|3.6|2.8|3.6|2.8|3.56|2.76|0
1631301140000|2021-09-10 19:12:20|3.58|2.78|3.61|2.81|3.61|2.81|3.58|2.78|0
1631301150000|2021-09-10 19:12:30|3.62|2.82|3.61|2.81|3.63|2.83|3.61|2.81|0
1631301160000|2021-09-10 19:12:40|3.62|2.82|3.64|2.84|3.65|2.85|3.62|2.82|0
1631301170000|2021-09-10 19:12:50|3.66|2.86|3.64|2.84|3.66|2.86|3.64|2.84|0
1631301180000|2021-09-10 19:13:00|3.62|2.82|3.62|2.82|3.64|2.84|3.62|2.82|0
1631301190000|2021-09-10 19:13:10|3.65|2.85|3.62|2.82|3.65|2.85|3.62|2.82|0
1631301200000|2021-09-10 19:13:20|3.64|2.84|3.65|2.85|3.65|2.85|3.64|2.84|0
1631301210000|2021-09-10 19:13:30|3.66|2.86|3.66|2.86|3.66|2.86|3.66|2.86|0
1631301220000|2021-09-10 19:13:40|3.65|2.85|3.65|2.85|3.66|2.86|3.65|2.85|0
1631301230000|2021-09-10 19:13:50|3.66|2.86|3.63|2.83|3.66|2.86|3.63|2.83|0
1631301240000|2021-09-10 19:14:00|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1631301250000|2021-09-10 19:14:10|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1631301260000|2021-09-10 19:14:20|3.69|2.89|3.7|2.9|3.71|2.91|3.69|2.89|0
1631301270000|2021-09-10 19:14:30|3.69|2.89|3.61|2.81|3.69|2.89|3.61|2.81|0
1631301280000|2021-09-10 19:14:40|3.58|2.78|3.59|2.79|3.59|2.79|3.58|2.78|0
1631301290000|2021-09-10 19:14:50|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631301300000|2021-09-10 19:15:00|3.57|2.77|3.62|2.82|3.62|2.82|3.57|2.77|0
1631301310000|2021-09-10 19:15:10|3.28|2.48|3.28|2.48|3.28|2.48|3.25|2.45|0
1631301320000|2021-09-10 19:15:20|3.29|2.49|4.09|3.29|4.09|3.29|3.29|2.49|0
1631301330000|2021-09-10 19:15:30|4.11|3.31|4.91|4.11|4.91|4.11|4.09|3.29|0
1631301340000|2021-09-10 19:15:40|4.92|4.12|4.89|4.09|4.92|4.12|4.89|4.09|0
1631301350000|2021-09-10 19:15:50|4.91|4.11|4.91|4.11|4.91|4.11|4.89|4.09|0
1631301360000|2021-09-10 19:16:00|4.89|4.09|4.86|4.06|4.89|4.09|4.86|4.06|0
1631301370000|2021-09-10 19:16:10|4.83|4.03|4.84|4.04|4.84|4.04|4.83|4.03|0
1631301380000|2021-09-10 19:16:20|4.83|4.03|4.83|4.03|4.84|4.04|4.83|4.03|0
1631301400000|2021-09-10 19:16:40|4.81|4.01|4.83|4.03|4.83|4.03|4.81|4.01|0
1631301410000|2021-09-10 19:16:50|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631301420000|2021-09-10 19:17:00|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631301430000|2021-09-10 19:17:10|4.76|3.96|4.73|3.93|4.76|3.96|4.73|3.93|0
1631301440000|2021-09-10 19:17:20|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631301450000|2021-09-10 19:17:30|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631301460000|2021-09-10 19:17:40|4.75|3.95|4.74|3.94|4.75|3.95|4.73|3.93|0
1631301470000|2021-09-10 19:17:50|4.73|3.93|4.76|3.96|4.76|3.96|4.73|3.93|0
1631301480000|2021-09-10 19:18:00|4.74|3.94|4.84|4.04|4.84|4.04|4.74|3.94|0
1631301490000|2021-09-10 19:18:10|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631301500000|2021-09-10 19:18:20|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1631301510000|2021-09-10 19:18:30|4.86|4.06|4.89|4.09|4.89|4.09|4.86|4.06|0
1631301520000|2021-09-10 19:18:40|4.91|4.11|4.89|4.09|4.91|4.11|4.89|4.09|0
1631301530000|2021-09-10 19:18:50|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1631301540000|2021-09-10 19:19:00|4.91|4.11|4.92|4.12|4.92|4.12|4.89|4.09|0
1631301550000|2021-09-10 19:19:10|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631301560000|2021-09-10 19:19:20|4.99|4.19|5.04|4.24|5.04|4.24|4.99|4.19|0
1631301570000|2021-09-10 19:19:30|5|4.2|4.97|4.17|5|4.2|4.97|4.17|0
1631301580000|2021-09-10 19:19:40|4.95|4.15|4.89|4.09|4.95|4.15|4.86|4.06|0
1631301590000|2021-09-10 19:19:50|4.9|4.1|4.9|4.1|4.92|4.12|4.9|4.1|0
1631301600000|2021-09-10 19:20:00|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1631301610000|2021-09-10 19:20:10|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631301620000|2021-09-10 19:20:20|4.9|4.1|4.89|4.09|4.92|4.12|4.89|4.09|0
1631301630000|2021-09-10 19:20:30|4.9|4.1|4.9|4.1|4.92|4.12|4.9|4.1|0
1631301640000|2021-09-10 19:20:40|4.94|4.14|4.94|4.14|4.94|4.14|4.92|4.12|0
1631301650000|2021-09-10 19:20:50|4.95|4.15|5.02|4.22|5.02|4.22|4.95|4.15|0
1631301660000|2021-09-10 19:21:00|5|4.2|4.99|4.19|5|4.2|4.97|4.17|0
1631301670000|2021-09-10 19:21:10|4.97|4.17|4.99|4.19|4.99|4.19|4.97|4.17|0
1631301680000|2021-09-10 19:21:20|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631301690000|2021-09-10 19:21:30|4.97|4.17|4.97|4.17|4.99|4.19|4.97|4.17|0
1631301700000|2021-09-10 19:21:40|4.98|4.18|5|4.2|5|4.2|4.98|4.18|0
1631301710000|2021-09-10 19:21:50|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631301720000|2021-09-10 19:22:00|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631301730000|2021-09-10 19:22:10|5.01|4.21|5.02|4.22|5.02|4.22|5.01|4.21|0
1631301740000|2021-09-10 19:22:20|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631301750000|2021-09-10 19:22:30|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631301760000|2021-09-10 19:22:40|5.05|4.25|5.05|4.25|5.07|4.27|5.05|4.25|0
1631301770000|2021-09-10 19:22:50|5.07|4.27|5.07|4.27|5.07|4.27|5.05|4.25|0
1631301780000|2021-09-10 19:23:00|5.08|4.28|5.12|4.32|5.12|4.32|5.08|4.28|0
1631301790000|2021-09-10 19:23:10|5.1|4.3|5.1|4.3|5.12|4.32|5.1|4.3|0
1631301800000|2021-09-10 19:23:20|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631301810000|2021-09-10 19:23:30|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1631301820000|2021-09-10 19:23:40|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631301830000|2021-09-10 19:23:50|5.08|4.28|5.07|4.27|5.08|4.28|5.07|4.27|0
1631301840000|2021-09-10 19:24:00|5.05|4.25|5.02|4.22|5.05|4.25|5.02|4.22|0
1631301850000|2021-09-10 19:24:10|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631301860000|2021-09-10 19:24:20|5|4.2|5.05|4.25|5.05|4.25|5|4.2|0
1631301870000|2021-09-10 19:24:30|5.07|4.27|5.08|4.28|5.1|4.3|5.07|4.27|0
1631301880000|2021-09-10 19:24:40|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631301890000|2021-09-10 19:24:50|5.13|4.33|5.15|4.35|5.15|4.35|5.13|4.33|0
1631301900000|2021-09-10 19:25:00|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631301910000|2021-09-10 19:25:10|5.1|4.3|5.1|4.3|5.1|4.3|5.08|4.28|0
1631301920000|2021-09-10 19:25:20|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1631301930000|2021-09-10 19:25:30|5.12|4.32|5.08|4.28|5.12|4.32|5.08|4.28|0
1631301940000|2021-09-10 19:25:40|5.06|4.26|5.08|4.28|5.1|4.3|5.06|4.26|0
1631301950000|2021-09-10 19:25:50|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631301960000|2021-09-10 19:26:00|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631301970000|2021-09-10 19:26:10|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631301980000|2021-09-10 19:26:20|5.1|4.3|5.11|4.31|5.11|4.31|5.1|4.3|0
1631301990000|2021-09-10 19:26:30|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631302000000|2021-09-10 19:26:40|5.08|4.28|5.05|4.25|5.08|4.28|5.05|4.25|0
1631302010000|2021-09-10 19:26:50|5.03|4.23|5|4.2|5.03|4.23|5|4.2|0
1631302020000|2021-09-10 19:27:00|5.01|4.21|5.1|4.3|5.1|4.3|5.01|4.21|0
1631302030000|2021-09-10 19:27:10|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631302040000|2021-09-10 19:27:20|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631302050000|2021-09-10 19:27:30|5.11|4.31|5.1|4.3|5.15|4.35|5.1|4.3|0
1631302060000|2021-09-10 19:27:40|5.13|4.33|5.13|4.33|5.13|4.33|5.11|4.31|0
1631302070000|2021-09-10 19:27:50|5.11|4.31|5.08|4.28|5.11|4.31|5.08|4.28|0
1631302080000|2021-09-10 19:28:00|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631302090000|2021-09-10 19:28:10|5|4.2|5.03|4.23|5.03|4.23|4.99|4.19|0
1631302100000|2021-09-10 19:28:20|5.01|4.21|5.01|4.21|5.03|4.23|5.01|4.21|0
1631302110000|2021-09-10 19:28:30|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631302120000|2021-09-10 19:28:40|5.01|4.21|5.04|4.24|5.04|4.24|5.01|4.21|0
1631302130000|2021-09-10 19:28:50|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1631302140000|2021-09-10 19:29:00|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631302150000|2021-09-10 19:29:10|5.04|4.24|5.08|4.28|5.08|4.28|5.04|4.24|0
1631302160000|2021-09-10 19:29:20|5.09|4.29|5.11|4.31|5.11|4.31|5.08|4.28|0
1631302170000|2021-09-10 19:29:30|5.13|4.33|5.09|4.29|5.13|4.33|5.09|4.29|0
1631302180000|2021-09-10 19:29:40|5.11|4.31|5.11|4.31|5.11|4.31|5.09|4.29|0
1631302190000|2021-09-10 19:29:50|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631302200000|2021-09-10 19:30:00|5.15|4.35|5.16|4.36|5.16|4.36|5.13|4.33|0
1631302210000|2021-09-10 19:30:10|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631302220000|2021-09-10 19:30:20|5.18|4.38|5.21|4.41|5.21|4.41|5.18|4.38|0
1631302230000|2021-09-10 19:30:30|5.22|4.42|5.21|4.41|5.22|4.42|5.21|4.41|0
1631302240000|2021-09-10 19:30:40|5.2|4.4|5.18|4.38|5.2|4.4|5.16|4.36|0
1631302250000|2021-09-10 19:30:50|5.2|4.4|5.2|4.4|5.2|4.4|5.2|4.4|0
1631302260000|2021-09-10 19:31:00|5.21|4.41|5.18|4.38|5.21|4.41|5.18|4.38|0
1631302270000|2021-09-10 19:31:10|5.2|4.4|5.16|4.36|5.2|4.4|5.14|4.34|0
1631302280000|2021-09-10 19:31:20|5.18|4.38|5.16|4.36|5.18|4.38|5.16|4.36|0
1631302290000|2021-09-10 19:31:30|5.13|4.33|5.16|4.36|5.18|4.38|5.13|4.33|0
1631302300000|2021-09-10 19:31:40|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631302310000|2021-09-10 19:31:50|5.18|4.38|5.18|4.38|5.18|4.38|5.16|4.36|0
1631302320000|2021-09-10 19:32:00|5.19|4.39|5.23|4.43|5.23|4.43|5.19|4.39|0
1631302330000|2021-09-10 19:32:10|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1631302340000|2021-09-10 19:32:20|5.21|4.41|5.21|4.41|5.23|4.43|5.21|4.41|0
1631302350000|2021-09-10 19:32:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631302360000|2021-09-10 19:32:40|5.16|4.36|5.16|4.36|5.16|4.36|5.13|4.33|0
1631302370000|2021-09-10 19:32:50|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631302380000|2021-09-10 19:33:00|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631302390000|2021-09-10 19:33:10|5.18|4.38|5.19|4.39|5.19|4.39|5.18|4.38|0
1631302400000|2021-09-10 19:33:20|5.18|4.38|5.16|4.36|5.19|4.39|5.16|4.36|0
1631302410000|2021-09-10 19:33:30|5.14|4.34|5.09|4.29|5.14|4.34|5.09|4.29|0
1631302420000|2021-09-10 19:33:40|5.07|4.27|5.02|4.22|5.07|4.27|5.02|4.22|0
1631302430000|2021-09-10 19:33:50|5.07|4.27|5.07|4.27|5.09|4.29|5.07|4.27|0
1631302440000|2021-09-10 19:34:00|5.11|4.31|5.14|4.34|5.14|4.34|5.11|4.31|0
1631302450000|2021-09-10 19:34:10|5.16|4.36|5.16|4.36|5.16|4.36|5.14|4.34|0
1631302460000|2021-09-10 19:34:20|5.17|4.37|5.19|4.39|5.19|4.39|5.17|4.37|0
1631302470000|2021-09-10 19:34:30|5.18|4.38|5.17|4.37|5.19|4.39|5.17|4.37|0
1631302480000|2021-09-10 19:34:40|5.2|4.4|5.23|4.43|5.23|4.43|5.19|4.39|0
1631302500000|2021-09-10 19:35:00|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631302510000|2021-09-10 19:35:10|5.17|4.37|5.23|4.43|5.23|4.43|5.17|4.37|0
1631302520000|2021-09-10 19:35:20|5.3|4.5|5.31|4.51|5.31|4.51|5.28|4.48|0
1631302530000|2021-09-10 19:35:30|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1631302540000|2021-09-10 19:35:40|5.35|4.55|5.33|4.53|5.37|4.57|5.33|4.53|0
1631302550000|2021-09-10 19:35:50|5.35|4.55|5.4|4.6|5.4|4.6|5.35|4.55|0
1631302560000|2021-09-10 19:36:00|5.42|4.62|5.35|4.55|5.42|4.62|5.35|4.55|0
1631302570000|2021-09-10 19:36:10|5.31|4.51|5.3|4.5|5.31|4.51|5.3|4.5|0
1631302580000|2021-09-10 19:36:20|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631302590000|2021-09-10 19:36:30|5.4|4.6|5.4|4.6|5.4|4.6|5.39|4.59|0
1631302600000|2021-09-10 19:36:40|5.38|4.58|5.42|4.62|5.42|4.62|5.38|4.58|0
1631302610000|2021-09-10 19:36:50|5.44|4.64|5.53|4.73|5.53|4.73|5.44|4.64|0
1631302620000|2021-09-10 19:37:00|5.55|4.75|5.47|4.67|5.55|4.75|5.47|4.67|0
1631302630000|2021-09-10 19:37:10|5.37|4.57|5.37|4.57|5.38|4.58|5.35|4.55|0
1631302640000|2021-09-10 19:37:20|5.38|4.58|5.44|4.64|5.44|4.64|5.38|4.58|0
1631302650000|2021-09-10 19:37:30|5.45|4.65|5.45|4.65|5.47|4.67|5.44|4.64|0
1631302660000|2021-09-10 19:37:40|5.47|4.67|5.51|4.71|5.51|4.71|5.45|4.65|0
1631302670000|2021-09-10 19:37:50|5.44|4.64|5.42|4.62|5.44|4.64|5.4|4.6|0
1631302680000|2021-09-10 19:38:00|5.44|4.64|5.44|4.64|5.44|4.64|5.42|4.62|0
1631302690000|2021-09-10 19:38:10|5.42|4.62|5.47|4.67|5.47|4.67|5.42|4.62|0
1631302700000|2021-09-10 19:38:20|5.49|4.69|5.51|4.71|5.51|4.71|5.49|4.69|0
1631302710000|2021-09-10 19:38:30|5.49|4.69|5.44|4.64|5.49|4.69|5.44|4.64|0
1631302720000|2021-09-10 19:38:40|5.06|4.26|5.47|4.67|5.47|4.67|5.04|4.24|0
1631302730000|2021-09-10 19:38:50|5.48|4.68|5.81|5.01|5.81|5.01|5.47|4.67|0
1631302740000|2021-09-10 19:39:00|5.82|5.02|7.1|6.3|7.1|6.3|5.82|5.02|0
1631302750000|2021-09-10 19:39:10|7.13|6.33|7.13|6.33|7.13|6.33|7.13|6.33|0
1631302770000|2021-09-10 19:39:30|7.15|6.35|7.15|6.35|7.15|6.35|7.15|6.35|0
1631302780000|2021-09-10 19:39:40|7.17|6.37|7.17|6.37|7.17|6.37|7.15|6.35|0
1631302790000|2021-09-10 19:39:50|7.19|6.39|7.22|6.42|7.22|6.42|7.19|6.39|0
1631302800000|2021-09-10 19:40:00|7.23|6.43|7.26|6.46|7.28|6.48|7.23|6.43|0
1631302810000|2021-09-10 19:40:10|7.23|6.43|7.26|6.46|7.26|6.46|7.23|6.43|0
1631302820000|2021-09-10 19:40:20|7.28|6.48|7.28|6.48|7.28|6.48|7.28|6.48|0
1631302830000|2021-09-10 19:40:30|7.37|6.57|7.37|6.57|7.37|6.57|7.37|6.57|0
1631302840000|2021-09-10 19:40:40|7.34|6.54|7.3|6.5|7.34|6.54|7.3|6.5|0
1631302860000|2021-09-10 19:41:00|7.28|6.48|7.21|6.41|7.28|6.48|7.21|6.41|0
1631302870000|2021-09-10 19:41:10|7.19|6.39|7.14|6.34|7.19|6.39|7.14|6.34|0
1631302880000|2021-09-10 19:41:20|7.19|6.39|7.19|6.39|7.19|6.39|7.19|6.39|0
1631302890000|2021-09-10 19:41:30|7.23|6.43|7.32|6.52|7.32|6.52|7.23|6.43|0
1631302900000|2021-09-10 19:41:40|7.3|6.5|7.32|6.52|7.32|6.52|7.3|6.5|0
1631302910000|2021-09-10 19:41:50|7.34|6.54|7.3|6.5|7.34|6.54|7.3|6.5|0
1631302920000|2021-09-10 19:42:00|7.28|6.48|7.32|6.52|7.32|6.52|7.23|6.43|0
1631302930000|2021-09-10 19:42:10|7.34|6.54|7.32|6.52|7.34|6.54|7.32|6.52|0
1631302940000|2021-09-10 19:42:20|7.34|6.54|7.34|6.54|7.34|6.54|7.32|6.52|0
1631302950000|2021-09-10 19:42:30|7.32|6.52|7.34|6.54|7.34|6.54|7.32|6.52|0
1631302960000|2021-09-10 19:42:40|7.36|6.56|7.36|6.56|7.36|6.56|7.36|6.56|0
1631302970000|2021-09-10 19:42:50|7.39|6.59|7.39|6.59|7.39|6.59|7.39|6.59|0
1631302980000|2021-09-10 19:43:00|7.41|6.61|7.39|6.59|7.41|6.61|7.39|6.59|0
1631302990000|2021-09-10 19:43:10|7.36|6.56|7.36|6.56|7.39|6.59|7.36|6.56|0
1631303000000|2021-09-10 19:43:20|7.32|6.52|7.36|6.56|7.36|6.56|7.32|6.52|0
1631303010000|2021-09-10 19:43:30|7.38|6.58|7.38|6.58|7.38|6.58|7.38|6.58|0
1631303020000|2021-09-10 19:43:40|7.41|6.61|7.41|6.61|7.41|6.61|7.41|6.61|0
1631303030000|2021-09-10 19:43:50|7.36|6.56|7.36|6.56|7.38|6.58|7.36|6.56|0
1631303040000|2021-09-10 19:44:00|7.41|6.61|7.34|6.54|7.42|6.62|7.34|6.54|0
1631303050000|2021-09-10 19:44:10|7.32|6.52|7.29|6.49|7.32|6.52|7.29|6.49|0
1631303060000|2021-09-10 19:44:20|7.34|6.54|7.36|6.56|7.36|6.56|7.34|6.54|0
1631303070000|2021-09-10 19:44:30|7.38|6.58|7.38|6.58|7.38|6.58|7.36|6.56|0
1631303080000|2021-09-10 19:44:40|7.36|6.56|7.27|6.47|7.36|6.56|7.27|6.47|0
1631303090000|2021-09-10 19:44:50|7.25|6.45|7.18|6.38|7.25|6.45|7.18|6.38|0
1631303100000|2021-09-10 19:45:00|7.21|6.41|7.27|6.47|7.29|6.49|7.21|6.41|0
1631303110000|2021-09-10 19:45:10|7.25|6.45|7.25|6.45|7.25|6.45|7.25|6.45|0
1631303120000|2021-09-10 19:45:20|7.23|6.43|7.23|6.43|7.23|6.43|7.23|6.43|0
1631303130000|2021-09-10 19:45:30|7.2|6.4|7.2|6.4|7.23|6.43|7.2|6.4|0
1631303140000|2021-09-10 19:45:40|7.23|6.43|7.23|6.43|7.23|6.43|7.18|6.38|0
1631303150000|2021-09-10 19:45:50|7.2|6.4|7.27|6.47|7.27|6.47|7.18|6.38|0
1631303160000|2021-09-10 19:46:00|7.29|6.49|7.34|6.54|7.36|6.56|7.29|6.49|0
1631303170000|2021-09-10 19:46:10|7.38|6.58|7.38|6.58|7.4|6.6|7.38|6.58|0
1631303180000|2021-09-10 19:46:20|7.44|6.64|7.47|6.67|7.49|6.69|7.44|6.64|0
1631303190000|2021-09-10 19:46:30|7.48|6.68|7.49|6.69|7.49|6.69|7.47|6.67|0
1631303200000|2021-09-10 19:46:40|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1631303220000|2021-09-10 19:47:00|7.46|6.66|7.45|6.65|7.46|6.66|7.45|6.65|0
1631303230000|2021-09-10 19:47:10|7.47|6.67|7.45|6.65|7.47|6.67|7.45|6.65|0
1631303240000|2021-09-10 19:47:20|7.47|6.67|7.47|6.67|7.47|6.67|7.45|6.65|0
1631303250000|2021-09-10 19:47:30|7.46|6.66|7.47|6.67|7.47|6.67|7.46|6.66|0
1631303260000|2021-09-10 19:47:40|7.45|6.65|7.45|6.65|7.45|6.65|7.45|6.65|0
1631303270000|2021-09-10 19:47:50|7.47|6.67|7.47|6.67|7.47|6.67|7.47|6.67|0
1631303280000|2021-09-10 19:48:00|7.45|6.65|7.45|6.65|7.47|6.67|7.45|6.65|0
1631303290000|2021-09-10 19:48:10|7.47|6.67|7.49|6.69|7.49|6.69|7.47|6.67|0
1631303310000|2021-09-10 19:48:30|7.47|6.67|7.49|6.69|7.49|6.69|7.47|6.67|0
1631303320000|2021-09-10 19:48:40|7.47|6.67|7.42|6.62|7.47|6.67|7.42|6.62|0
1631303330000|2021-09-10 19:48:50|7.4|6.6|7.4|6.6|7.4|6.6|7.4|6.6|0
1631303340000|2021-09-10 19:49:00|7.44|6.64|7.47|6.67|7.47|6.67|7.44|6.64|0
1631303350000|2021-09-10 19:49:10|7.44|6.64|7.44|6.64|7.47|6.67|7.44|6.64|0
1631303360000|2021-09-10 19:49:20|7.64|6.84|7.69|6.89|7.69|6.89|7.64|6.84|0
1631303370000|2021-09-10 19:49:30|7.67|6.87|7.67|6.87|7.67|6.87|7.67|6.87|0
1631303380000|2021-09-10 19:49:40|7.64|6.84|7.69|6.89|7.69|6.89|7.64|6.84|0
1631303390000|2021-09-10 19:49:50|7.71|6.91|7.73|6.93|7.73|6.93|7.71|6.91|0
1631303400000|2021-09-10 19:50:00|7.69|6.89|7.87|7.07|7.87|7.07|7.69|6.89|0
1631303410000|2021-09-10 19:50:10|7.9|7.1|7.77|6.97|7.9|7.1|7.77|6.97|0
1631303420000|2021-09-10 19:50:20|7.83|7.03|7.83|7.03|7.83|7.03|7.8|7|0
1631303430000|2021-09-10 19:50:30|7.87|7.07|7.85|7.05|7.87|7.07|7.85|7.05|0
1631303440000|2021-09-10 19:50:40|7.87|7.07|7.92|7.12|7.92|7.12|7.87|7.07|0
1631303460000|2021-09-10 19:51:00|7.9|7.1|7.92|7.12|7.92|7.12|7.9|7.1|0
1631303470000|2021-09-10 19:51:10|7.9|7.1|7.87|7.07|7.9|7.1|7.87|7.07|0
1631303480000|2021-09-10 19:51:20|7.85|7.05|7.92|7.12|7.92|7.12|7.85|7.05|0
1631303490000|2021-09-10 19:51:30|7.9|7.1|7.85|7.05|7.9|7.1|7.85|7.05|0
1631303500000|2021-09-10 19:51:40|7.83|7.03|7.71|6.91|7.83|7.03|7.71|6.91|0
1631303510000|2021-09-10 19:51:50|7.73|6.93|7.76|6.96|7.76|6.96|7.73|6.93|0
1631303520000|2021-09-10 19:52:00|7.78|6.98|7.82|7.02|7.83|7.03|7.78|6.98|0
1631303530000|2021-09-10 19:52:10|7.87|7.07|7.87|7.07|7.9|7.1|7.87|7.07|0
1631303540000|2021-09-10 19:52:20|7.9|7.1|7.87|7.07|7.9|7.1|7.87|7.07|0
1631303560000|2021-09-10 19:52:40|7.85|7.05|7.85|7.05|7.87|7.07|7.85|7.05|0
1631303570000|2021-09-10 19:52:50|7.82|7.02|7.85|7.05|7.85|7.05|7.82|7.02|0
1631303580000|2021-09-10 19:53:00|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1631303590000|2021-09-10 19:53:10|7.87|7.07|7.89|7.09|7.89|7.09|7.87|7.07|0
1631303600000|2021-09-10 19:53:20|7.85|7.05|7.89|7.09|7.89|7.09|7.85|7.05|0
1631303610000|2021-09-10 19:53:30|7.87|7.07|7.92|7.12|7.92|7.12|7.87|7.07|0
1631303620000|2021-09-10 19:53:40|7.89|7.09|7.92|7.12|7.92|7.12|7.87|7.07|0
1631303630000|2021-09-10 19:53:50|7.89|7.09|7.89|7.09|7.89|7.09|7.89|7.09|0
1631303640000|2021-09-10 19:54:00|7.92|7.12|7.92|7.12|7.92|7.12|7.89|7.09|0
1631303650000|2021-09-10 19:54:10|7.89|7.09|7.92|7.12|7.92|7.12|7.89|7.09|0
1631303660000|2021-09-10 19:54:20|7.89|7.09|7.99|7.19|7.99|7.19|7.87|7.07|0
1631303670000|2021-09-10 19:54:30|8.01|7.21|7.99|7.19|8.01|7.21|7.99|7.19|0
1631303680000|2021-09-10 19:54:40|8.01|7.21|7.89|7.09|8.04|7.24|7.89|7.09|0
1631303690000|2021-09-10 19:54:50|8.03|7.23|8.06|7.26|8.06|7.26|8.03|7.23|0
1631303700000|2021-09-10 19:55:00|8.03|7.23|8.03|7.23|8.03|7.23|8.03|7.23|0
1631303710000|2021-09-10 19:55:10|8.06|7.26|8.06|7.26|8.08|7.28|8.06|7.26|0
1631303720000|2021-09-10 19:55:20|8.08|7.28|8.08|7.28|8.08|7.28|8.08|7.28|0
1631303730000|2021-09-10 19:55:30|8.11|7.31|8.11|7.31|8.11|7.31|8.11|7.31|0
1631303740000|2021-09-10 19:55:40|8.13|7.33|8.15|7.35|8.18|7.38|8.13|7.33|0
1631303750000|2021-09-10 19:55:50|8.13|7.33|7.99|7.19|8.13|7.33|7.99|7.19|0
1631303760000|2021-09-10 19:56:00|8.01|7.21|8.11|7.31|8.11|7.31|8.01|7.21|0
1631303770000|2021-09-10 19:56:10|8.15|7.35|8.13|7.33|8.15|7.35|8.13|7.33|0
1631303780000|2021-09-10 19:56:20|8.15|7.35|8.18|7.38|8.18|7.38|8.15|7.35|0
1631303790000|2021-09-10 19:56:30|8.2|7.4|8.15|7.35|8.2|7.4|8.15|7.35|0
1631303800000|2021-09-10 19:56:40|8.18|7.38|8.21|7.41|8.21|7.41|8.18|7.38|0
1631303810000|2021-09-10 19:56:50|8.23|7.43|8.23|7.43|8.23|7.43|8.23|7.43|0
1631303820000|2021-09-10 19:57:00|8.25|7.45|8.23|7.43|8.25|7.45|8.23|7.43|0
1631303830000|2021-09-10 19:57:10|8.2|7.4|7.52|6.72|8.2|7.4|7.52|6.72|0
1631303840000|2021-09-10 19:57:20|7.54|6.74|7.54|6.74|7.54|6.74|7.52|6.72|0
1631303850000|2021-09-10 19:57:30|7.57|6.77|7.85|7.05|7.87|7.07|7.57|6.77|0
1631303860000|2021-09-10 19:57:40|7.87|7.07|8.16|7.36|8.16|7.36|7.85|7.05|0
1631303870000|2021-09-10 19:57:50|8.13|7.33|8.82|7.98|8.82|7.98|8.13|7.33|0
1631303880000|2021-09-10 19:58:00|8.79|7.95|10.24|9.27|10.24|9.27|8.79|7.95|0
1631303890000|2021-09-10 19:58:10|10.15|9.19|10.15|9.19|10.15|9.19|10.15|9.19|0
1631303900000|2021-09-10 19:58:20|10.07|9.11|10.1|9.13|10.1|9.13|10.01|9.06|0
1631303910000|2021-09-10 19:58:30|10.15|9.19|10.15|9.19|10.18|9.21|10.15|9.19|0
1631303920000|2021-09-10 19:58:40|10.07|9.11|10.09|9.13|10.09|9.13|10.07|9.11|0
1631303930000|2021-09-10 19:58:50|10.12|9.16|10.09|9.13|10.12|9.16|10.09|9.13|0
1631303940000|2021-09-10 19:59:00|10.12|9.16|10.09|9.13|10.12|9.16|10.07|9.11|0
1631303950000|2021-09-10 19:59:10|10.15|9.19|10.18|9.21|10.18|9.21|10.12|9.16|0
1631303960000|2021-09-10 19:59:20|10.21|9.24|10.24|9.26|10.24|9.26|10.21|9.24|0
1631303970000|2021-09-10 19:59:30|10.27|9.29|10.3|9.32|10.3|9.32|10.27|9.29|0
1631303980000|2021-09-10 19:59:40|10.27|9.29|10.18|9.21|10.27|9.29|10.18|9.21|0
1631303990000|2021-09-10 19:59:50|10.12|9.16|10.09|9.13|10.21|9.24|10.09|9.13|0
1631304000000|2021-09-10 20:00:00|10.06|9.11|10.06|9.11|10.06|9.11|10.06|9.11|0
1631304010000|2021-09-10 20:00:10|10.09|9.13|10.06|9.1|10.09|9.13|10.06|9.1|0
1631304020000|2021-09-10 20:00:20|10.09|9.13|10.03|9.08|10.09|9.13|10.03|9.08|0
1631304030000|2021-09-10 20:00:30|10.01|9.05|10|9.05|10.01|9.05|10|9.05|0
1631304040000|2021-09-10 20:00:40|9.98|9.03|10|9.05|10|9.05|9.98|9.03|0
1631304050000|2021-09-10 20:00:50|9.98|9.03|9.92|8.97|9.98|9.03|9.92|8.97|0
1631304060000|2021-09-10 20:01:00|9.95|9|9.95|9|9.95|9|9.95|9|0
1631304070000|2021-09-10 20:01:10|9.98|9.03|9.98|9.03|9.98|9.03|9.98|9.03|0
1631304080000|2021-09-10 20:01:20|9.95|9|9.95|9|9.97|9.02|9.95|9|0
1631304090000|2021-09-10 20:01:30|9.97|9.02|9.95|9|9.97|9.02|9.95|9|0
1631304100000|2021-09-10 20:01:40|9.92|8.97|9.95|9|9.95|9|9.92|8.97|0
1631304110000|2021-09-10 20:01:50|9.96|9.01|9.96|9.01|9.96|9.01|9.96|9.01|0
1631304120000|2021-09-10 20:02:00|9.95|9|9.94|9|9.95|9|9.94|9|0
1631304130000|2021-09-10 20:02:10|9.97|9.02|9.97|9.02|9.97|9.02|9.97|9.02|0
1631304140000|2021-09-10 20:02:20|9.94|9|9.97|9.02|9.97|9.02|9.94|9|0
1631304160000|2021-09-10 20:02:40|9.92|8.97|9.97|9.02|9.97|9.02|9.92|8.97|0
1631304170000|2021-09-10 20:02:50|9.92|8.97|9.89|8.94|9.92|8.97|9.89|8.94|0
1631304190000|2021-09-10 20:03:10|9.91|8.97|9.89|8.94|9.91|8.97|9.86|8.92|0
1631304200000|2021-09-10 20:03:20|9.86|8.92|9.83|8.89|9.89|8.94|9.83|8.89|0
1631304210000|2021-09-10 20:03:30|9.8|8.87|9.83|8.89|9.83|8.89|9.8|8.87|0
1631304220000|2021-09-10 20:03:40|9.8|8.87|9.77|8.84|9.8|8.87|9.77|8.84|0
1631304230000|2021-09-10 20:03:50|9.74|8.82|9.69|8.76|9.74|8.82|9.69|8.76|0
1631304240000|2021-09-10 20:04:00|9.74|8.82|9.71|8.79|9.74|8.82|9.71|8.79|0
1631304250000|2021-09-10 20:04:10|9.69|8.76|9.71|8.79|9.71|8.79|9.69|8.76|0
1631304260000|2021-09-10 20:04:20|9.74|8.81|9.77|8.84|9.77|8.84|9.71|8.79|0
1631304270000|2021-09-10 20:04:30|9.8|8.87|9.77|8.84|9.8|8.87|9.77|8.84|0
1631304280000|2021-09-10 20:04:40|9.8|8.87|9.85|8.92|9.85|8.92|9.8|8.87|0
1631304290000|2021-09-10 20:04:50|9.83|8.89|9.77|8.84|9.85|8.92|9.77|8.84|0
1631304300000|2021-09-10 20:05:00|9.69|8.76|9.71|8.79|9.71|8.79|9.69|8.76|0
1631304310000|2021-09-10 20:05:10|9.68|8.76|9.71|8.79|9.71|8.79|9.68|8.76|0
1631304320000|2021-09-10 20:05:20|9.74|8.81|9.77|8.84|9.77|8.84|9.74|8.81|0
1631304330000|2021-09-10 20:05:30|9.74|8.81|9.68|8.76|9.74|8.81|9.68|8.76|0
1631304340000|2021-09-10 20:05:40|9.67|8.75|9.71|8.79|9.71|8.79|9.67|8.75|0
1631304350000|2021-09-10 20:05:50|9.68|8.76|9.71|8.79|9.71|8.79|9.68|8.76|0
1631304360000|2021-09-10 20:06:00|9.68|8.76|9.71|8.79|9.71|8.79|9.68|8.76|0
1631304390000|2021-09-10 20:06:30|9.74|8.81|9.71|8.79|9.74|8.81|9.71|8.79|0
1631304400000|2021-09-10 20:06:40|9.68|8.76|9.71|8.79|9.71|8.79|9.68|8.76|0
1631304410000|2021-09-10 20:06:50|9.74|8.81|9.74|8.81|9.74|8.81|9.74|8.81|0
1631304420000|2021-09-10 20:07:00|9.71|8.78|9.71|8.78|9.74|8.81|9.71|8.78|0
1631304430000|2021-09-10 20:07:10|9.74|8.81|9.71|8.78|9.74|8.81|9.71|8.78|0
1631304440000|2021-09-10 20:07:20|9.68|8.76|9.68|8.76|9.68|8.76|9.65|8.73|0
1631304450000|2021-09-10 20:07:30|9.71|8.78|9.74|8.81|9.74|8.81|9.71|8.78|0
1631304470000|2021-09-10 20:07:50|9.76|8.83|9.76|8.83|9.76|8.83|9.76|8.83|0
1631304480000|2021-09-10 20:08:00|9.79|8.86|9.76|8.83|9.82|8.89|9.76|8.83|0
1631304490000|2021-09-10 20:08:10|9.82|8.89|9.85|8.91|9.85|8.91|9.79|8.86|0
1631304500000|2021-09-10 20:08:20|9.88|8.94|9.88|8.94|9.91|8.96|9.88|8.94|0
1631304510000|2021-09-10 20:08:30|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1631304520000|2021-09-10 20:08:40|9.93|8.99|9.93|8.99|9.93|8.99|9.9|8.96|0
1631304530000|2021-09-10 20:08:50|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1631304540000|2021-09-10 20:09:00|9.88|8.94|9.88|8.93|9.88|8.94|9.85|8.91|0
1631304550000|2021-09-10 20:09:10|9.85|8.91|9.85|8.91|9.85|8.91|9.85|8.91|0
1631304560000|2021-09-10 20:09:20|9.9|8.96|9.9|8.96|9.9|8.96|9.9|8.96|0
1631304570000|2021-09-10 20:09:30|9.87|8.93|9.85|8.91|9.87|8.93|9.85|8.91|0
1631304580000|2021-09-10 20:09:40|9.87|8.93|9.85|8.91|9.87|8.93|9.85|8.91|0
1631304590000|2021-09-10 20:09:50|9.87|8.93|9.85|8.91|9.87|8.93|9.85|8.91|0
1631304600000|2021-09-10 20:10:00|9.82|8.88|9.82|8.88|9.82|8.88|9.82|8.88|0
1631304610000|2021-09-10 20:10:10|9.85|8.91|9.82|8.88|9.85|8.91|9.82|8.88|0
1631304620000|2021-09-10 20:10:20|9.79|8.86|9.79|8.86|9.79|8.86|9.79|8.86|0
1631304630000|2021-09-10 20:10:30|9.76|8.83|9.79|8.86|9.79|8.86|9.76|8.83|0
1631304640000|2021-09-10 20:10:40|9.76|8.83|9.76|8.83|9.76|8.83|9.76|8.83|0
1631304650000|2021-09-10 20:10:50|9.73|8.8|9.73|8.8|9.73|8.8|9.73|8.8|0
1631304660000|2021-09-10 20:11:00|9.76|8.83|9.73|8.8|9.76|8.83|9.73|8.8|0
1631304670000|2021-09-10 20:11:10|9.76|8.83|9.77|8.84|9.79|8.85|9.76|8.83|0
1631304680000|2021-09-10 20:11:20|9.79|8.85|9.76|8.83|9.79|8.85|9.76|8.83|0
1631304690000|2021-09-10 20:11:30|9.74|8.82|9.76|8.83|9.76|8.83|9.74|8.82|0
1631304700000|2021-09-10 20:11:40|9.74|8.82|9.74|8.82|9.74|8.82|9.74|8.82|0
1631304710000|2021-09-10 20:11:50|9.76|8.83|9.79|8.85|9.79|8.85|9.76|8.83|0
1631304720000|2021-09-10 20:12:00|9.81|8.88|9.84|8.9|9.84|8.9|9.81|8.88|0
1631304730000|2021-09-10 20:12:10|9.81|8.88|9.81|8.88|9.81|8.88|9.81|8.88|0
1631304740000|2021-09-10 20:12:20|9.84|8.9|9.84|8.9|9.84|8.9|9.84|8.9|0
1631304750000|2021-09-10 20:12:30|9.81|8.88|9.81|8.88|9.84|8.9|9.81|8.88|0
1631304760000|2021-09-10 20:12:40|9.84|8.9|9.84|8.9|9.84|8.9|9.81|8.88|0
1631304770000|2021-09-10 20:12:50|9.81|8.88|9.81|8.88|9.81|8.88|9.81|8.88|0
1631304780000|2021-09-10 20:13:00|9.78|8.85|9.76|8.83|9.78|8.85|9.76|8.83|0
1631304790000|2021-09-10 20:13:10|9.75|8.81|9.74|8.81|9.75|8.81|9.74|8.81|0
1631304800000|2021-09-10 20:13:20|9.73|8.8|9.75|8.83|9.75|8.83|9.73|8.8|0
1631304810000|2021-09-10 20:13:30|9.73|8.8|9.75|8.83|9.75|8.83|9.73|8.8|0
1631304820000|2021-09-10 20:13:40|9.74|8.81|9.75|8.82|9.75|8.83|9.73|8.8|0
1631304830000|2021-09-10 20:13:50|9.73|8.8|9.7|8.77|9.73|8.8|9.7|8.77|0
1631304840000|2021-09-10 20:14:00|9.73|8.8|9.7|8.77|9.73|8.8|9.7|8.77|0
1631304850000|2021-09-10 20:14:10|9.72|8.8|9.7|8.77|9.72|8.8|9.7|8.77|0
1631304860000|2021-09-10 20:14:20|9.72|8.8|9.72|8.8|9.72|8.8|9.72|8.8|0
1631304870000|2021-09-10 20:14:30|9.7|8.77|9.75|8.82|9.75|8.82|9.7|8.77|0
1631304880000|2021-09-10 20:14:40|9.78|8.85|9.81|8.87|9.81|8.87|9.78|8.85|0
1631304890000|2021-09-10 20:14:50|9.78|8.85|9.81|8.87|9.81|8.87|9.78|8.85|0
1631516700000|2021-09-13 07:05:00|4.3|3.5|4.32|3.52|4.32|3.52|4.3|3.5|0
1631516710000|2021-09-13 07:05:10|4.31|3.51|4.29|3.49|4.31|3.51|4.29|3.49|0
1631516720000|2021-09-13 07:05:20|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631516730000|2021-09-13 07:05:30|4.29|3.49|4.27|3.47|4.3|3.5|4.27|3.47|0
1631516740000|2021-09-13 07:05:40|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631516750000|2021-09-13 07:05:50|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631516760000|2021-09-13 07:06:00|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1631516770000|2021-09-13 07:06:10|4.31|3.51|4.36|3.56|4.36|3.56|4.31|3.51|0
1631516780000|2021-09-13 07:06:20|4.34|3.54|4.37|3.57|4.37|3.57|4.34|3.54|0
1631516790000|2021-09-13 07:06:30|4.38|3.58|4.39|3.59|4.39|3.59|4.38|3.58|0
1631516810000|2021-09-13 07:06:50|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631516820000|2021-09-13 07:07:00|4.42|3.62|4.39|3.59|4.42|3.62|4.39|3.59|0
1631516830000|2021-09-13 07:07:10|4.4|3.6|4.4|3.6|4.42|3.62|4.4|3.6|0
1631516840000|2021-09-13 07:07:20|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631516850000|2021-09-13 07:07:30|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631516860000|2021-09-13 07:07:40|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631516870000|2021-09-13 07:07:50|4.43|3.63|4.43|3.63|4.43|3.63|4.42|3.62|0
1631516880000|2021-09-13 07:08:00|4.42|3.62|4.42|3.62|4.42|3.62|4.4|3.6|0
1631516890000|2021-09-13 07:08:10|4.4|3.6|4.39|3.59|4.4|3.6|4.39|3.59|0
1631516900000|2021-09-13 07:08:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631516910000|2021-09-13 07:08:30|4.39|3.59|4.38|3.58|4.39|3.59|4.38|3.58|0
1631516920000|2021-09-13 07:08:40|4.37|3.57|4.42|3.62|4.42|3.62|4.37|3.57|0
1631516930000|2021-09-13 07:08:50|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631516940000|2021-09-13 07:09:00|4.4|3.6|4.42|3.62|4.42|3.62|4.4|3.6|0
1631516950000|2021-09-13 07:09:10|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631516960000|2021-09-13 07:09:20|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631516970000|2021-09-13 07:09:30|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631516980000|2021-09-13 07:09:40|4.39|3.59|4.37|3.57|4.39|3.59|4.37|3.57|0
1631516990000|2021-09-13 07:09:50|4.39|3.59|4.4|3.6|4.4|3.6|4.39|3.59|0
1631517000000|2021-09-13 07:10:00|4.38|3.58|4.38|3.58|4.39|3.59|4.38|3.58|0
1631517010000|2021-09-13 07:10:10|4.4|3.6|4.38|3.58|4.4|3.6|4.38|3.58|0
1631517020000|2021-09-13 07:10:20|4.37|3.57|4.39|3.59|4.39|3.59|4.37|3.57|0
1631517030000|2021-09-13 07:10:30|4.38|3.58|4.41|3.61|4.41|3.61|4.38|3.58|0
1631517040000|2021-09-13 07:10:40|4.43|3.63|4.42|3.62|4.43|3.63|4.41|3.61|0
1631517050000|2021-09-13 07:10:50|4.41|3.61|4.42|3.62|4.42|3.62|4.4|3.6|0
1631517060000|2021-09-13 07:11:00|4.41|3.61|4.41|3.61|4.41|3.61|4.4|3.6|0
1631517070000|2021-09-13 07:11:10|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631517080000|2021-09-13 07:11:20|4.37|3.57|4.4|3.6|4.4|3.6|4.37|3.57|0
1631517090000|2021-09-13 07:11:30|4.38|3.58|4.38|3.58|4.39|3.59|4.38|3.58|0
1631517100000|2021-09-13 07:11:40|4.4|3.6|4.41|3.61|4.41|3.61|4.4|3.6|0
1631517110000|2021-09-13 07:11:50|4.4|3.6|4.41|3.61|4.43|3.63|4.4|3.6|0
1631517120000|2021-09-13 07:12:00|4.4|3.6|4.38|3.58|4.4|3.6|4.38|3.58|0
1631517130000|2021-09-13 07:12:10|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631517140000|2021-09-13 07:12:20|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631517170000|2021-09-13 07:12:50|4.38|3.58|4.38|3.58|4.38|3.58|4.37|3.57|0
1631517180000|2021-09-13 07:13:00|4.36|3.56|4.38|3.58|4.38|3.58|4.36|3.56|0
1631517190000|2021-09-13 07:13:10|4.36|3.56|4.37|3.57|4.37|3.57|4.36|3.56|0
1631517200000|2021-09-13 07:13:20|4.38|3.58|4.37|3.57|4.38|3.58|4.37|3.57|0
1631517210000|2021-09-13 07:13:30|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631517220000|2021-09-13 07:13:40|4.35|3.55|4.33|3.53|4.35|3.55|4.33|3.53|0
1631517230000|2021-09-13 07:13:50|4.35|3.55|4.33|3.53|4.35|3.55|4.33|3.53|0
1631517240000|2021-09-13 07:14:00|4.32|3.52|4.32|3.52|4.32|3.52|4.3|3.5|0
1631517250000|2021-09-13 07:14:10|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631517260000|2021-09-13 07:14:20|4.3|3.5|4.32|3.52|4.32|3.52|4.3|3.5|0
1631517270000|2021-09-13 07:14:30|4.3|3.5|4.32|3.52|4.32|3.52|4.3|3.5|0
1631517290000|2021-09-13 07:14:50|4.33|3.53|4.35|3.55|4.35|3.55|4.32|3.52|0
1631517300000|2021-09-13 07:15:00|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631517310000|2021-09-13 07:15:10|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631517330000|2021-09-13 07:15:30|4.31|3.51|4.29|3.49|4.32|3.52|4.29|3.49|0
1631517340000|2021-09-13 07:15:40|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631517350000|2021-09-13 07:15:50|4.26|3.46|4.29|3.49|4.29|3.49|4.26|3.46|0
1631517360000|2021-09-13 07:16:00|4.27|3.47|4.29|3.49|4.29|3.49|4.27|3.47|0
1631517370000|2021-09-13 07:16:10|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631517380000|2021-09-13 07:16:20|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631517390000|2021-09-13 07:16:30|4.32|3.52|4.33|3.53|4.33|3.53|4.3|3.5|0
1631517400000|2021-09-13 07:16:40|4.34|3.54|4.35|3.55|4.35|3.55|4.34|3.54|0
1631517410000|2021-09-13 07:16:50|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631517420000|2021-09-13 07:17:00|4.37|3.57|4.36|3.56|4.37|3.57|4.36|3.56|0
1631517430000|2021-09-13 07:17:10|4.34|3.54|4.37|3.57|4.37|3.57|4.34|3.54|0
1631517440000|2021-09-13 07:17:20|4.36|3.56|4.37|3.57|4.37|3.57|4.36|3.56|0
1631517450000|2021-09-13 07:17:30|4.36|3.56|4.36|3.56|4.36|3.56|4.36|3.56|0
1631517460000|2021-09-13 07:17:40|4.35|3.55|4.35|3.55|4.36|3.56|4.35|3.55|0
1631517470000|2021-09-13 07:17:50|4.36|3.56|4.37|3.57|4.37|3.57|4.36|3.56|0
1631517480000|2021-09-13 07:18:00|4.39|3.59|4.39|3.59|4.39|3.59|4.37|3.57|0
1631517500000|2021-09-13 07:18:20|4.37|3.57|4.38|3.58|4.38|3.58|4.37|3.57|0
1631517510000|2021-09-13 07:18:30|4.39|3.59|4.39|3.59|4.39|3.59|4.38|3.58|0
1631517520000|2021-09-13 07:18:40|4.4|3.6|4.39|3.59|4.42|3.62|4.39|3.59|0
1631517530000|2021-09-13 07:18:50|4.4|3.6|4.4|3.6|4.4|3.6|4.4|3.6|0
1631517540000|2021-09-13 07:19:00|4.39|3.59|4.42|3.62|4.42|3.62|4.39|3.59|0
1631517550000|2021-09-13 07:19:10|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631517560000|2021-09-13 07:19:20|4.45|3.65|4.44|3.64|4.45|3.65|4.43|3.63|0
1631517570000|2021-09-13 07:19:30|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631517580000|2021-09-13 07:19:40|4.43|3.63|4.44|3.64|4.44|3.64|4.43|3.63|0
1631517590000|2021-09-13 07:19:50|4.45|3.65|4.44|3.64|4.45|3.65|4.43|3.63|0
1631517600000|2021-09-13 07:20:00|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631517610000|2021-09-13 07:20:10|4.41|3.61|4.41|3.61|4.43|3.63|4.41|3.61|0
1631517620000|2021-09-13 07:20:20|4.43|3.63|4.41|3.61|4.43|3.63|4.41|3.61|0
1631517630000|2021-09-13 07:20:30|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631517640000|2021-09-13 07:20:40|4.37|3.57|4.37|3.57|4.38|3.58|4.37|3.57|0
1631517650000|2021-09-13 07:20:50|4.35|3.55|4.34|3.54|4.35|3.55|4.34|3.54|0
1631517660000|2021-09-13 07:21:00|4.33|3.53|4.29|3.49|4.33|3.53|4.29|3.49|0
1631517670000|2021-09-13 07:21:10|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631517680000|2021-09-13 07:21:20|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631517690000|2021-09-13 07:21:30|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631517700000|2021-09-13 07:21:40|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631517710000|2021-09-13 07:21:50|4.31|3.51|4.31|3.51|4.32|3.52|4.31|3.51|0
1631517720000|2021-09-13 07:22:00|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631517740000|2021-09-13 07:22:20|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1631517750000|2021-09-13 07:22:30|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631517760000|2021-09-13 07:22:40|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631517770000|2021-09-13 07:22:50|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631517780000|2021-09-13 07:23:00|4.31|3.51|4.29|3.49|4.31|3.51|4.29|3.49|0
1631517800000|2021-09-13 07:23:20|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631517810000|2021-09-13 07:23:30|4.32|3.52|4.28|3.48|4.32|3.52|4.28|3.48|0
1631517820000|2021-09-13 07:23:40|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1631517840000|2021-09-13 07:24:00|4.33|3.53|4.32|3.52|4.33|3.53|4.3|3.5|0
1631517850000|2021-09-13 07:24:10|4.3|3.5|4.3|3.5|4.31|3.51|4.3|3.5|0
1631517860000|2021-09-13 07:24:20|4.31|3.51|4.32|3.52|4.33|3.53|4.31|3.51|0
1631517870000|2021-09-13 07:24:30|4.33|3.53|4.36|3.56|4.36|3.56|4.33|3.53|0
1631517880000|2021-09-13 07:24:40|4.35|3.55|4.33|3.53|4.35|3.55|4.33|3.53|0
1631517900000|2021-09-13 07:25:00|4.32|3.52|4.3|3.5|4.33|3.53|4.3|3.5|0
1631517910000|2021-09-13 07:25:10|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631517920000|2021-09-13 07:25:20|4.27|3.47|4.27|3.47|4.29|3.49|4.27|3.47|0
1631517930000|2021-09-13 07:25:30|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631517940000|2021-09-13 07:25:40|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631517960000|2021-09-13 07:26:00|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631517970000|2021-09-13 07:26:10|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631517990000|2021-09-13 07:26:30|4.26|3.46|4.26|3.46|4.26|3.46|4.24|3.44|0
1631518000000|2021-09-13 07:26:40|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631518010000|2021-09-13 07:26:50|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631518030000|2021-09-13 07:27:10|4.28|3.48|4.28|3.48|4.28|3.48|4.26|3.46|0
1631518040000|2021-09-13 07:27:20|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631518050000|2021-09-13 07:27:30|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631518060000|2021-09-13 07:27:40|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631518070000|2021-09-13 07:27:50|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631518080000|2021-09-13 07:28:00|4.32|3.52|4.28|3.48|4.32|3.52|4.28|3.48|0
1631518090000|2021-09-13 07:28:10|4.29|3.49|4.3|3.5|4.31|3.51|4.29|3.49|0
1631518100000|2021-09-13 07:28:20|4.31|3.51|4.31|3.51|4.31|3.51|4.3|3.5|0
1631518120000|2021-09-13 07:28:40|4.32|3.52|4.3|3.5|4.32|3.52|4.3|3.5|0
1631518140000|2021-09-13 07:29:00|4.31|3.51|4.31|3.51|4.31|3.51|4.3|3.5|0
1631518150000|2021-09-13 07:29:10|4.32|3.52|4.33|3.53|4.33|3.53|4.31|3.51|0
1631518160000|2021-09-13 07:29:20|4.31|3.51|4.33|3.53|4.33|3.53|4.31|3.51|0
1631518170000|2021-09-13 07:29:30|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631518180000|2021-09-13 07:29:40|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631518190000|2021-09-13 07:29:50|4.33|3.53|4.33|3.53|4.33|3.53|4.33|3.53|0
1631518200000|2021-09-13 07:30:00|4.34|3.54|4.3|3.5|4.34|3.54|4.3|3.5|0
1631518210000|2021-09-13 07:30:10|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631518220000|2021-09-13 07:30:20|4.27|3.47|4.27|3.47|4.27|3.47|4.25|3.45|0
1631518230000|2021-09-13 07:30:30|4.25|3.45|4.27|3.47|4.27|3.47|4.25|3.45|0
1631518240000|2021-09-13 07:30:40|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631518250000|2021-09-13 07:30:50|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518260000|2021-09-13 07:31:00|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631518270000|2021-09-13 07:31:10|4.24|3.44|4.27|3.47|4.27|3.47|4.24|3.44|0
1631518280000|2021-09-13 07:31:20|4.26|3.46|4.28|3.48|4.28|3.48|4.26|3.46|0
1631518290000|2021-09-13 07:31:30|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631518300000|2021-09-13 07:31:40|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631518320000|2021-09-13 07:32:00|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631518330000|2021-09-13 07:32:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631518340000|2021-09-13 07:32:20|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631518350000|2021-09-13 07:32:30|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631518360000|2021-09-13 07:32:40|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631518380000|2021-09-13 07:33:00|4.31|3.51|4.28|3.48|4.31|3.51|4.28|3.48|0
1631518390000|2021-09-13 07:33:10|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518400000|2021-09-13 07:33:20|4.25|3.45|4.25|3.45|4.25|3.45|4.23|3.43|0
1631518410000|2021-09-13 07:33:30|4.23|3.43|4.25|3.45|4.25|3.45|4.23|3.43|0
1631518420000|2021-09-13 07:33:40|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518430000|2021-09-13 07:33:50|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631518440000|2021-09-13 07:34:00|4.24|3.44|4.25|3.45|4.25|3.45|4.23|3.43|0
1631518450000|2021-09-13 07:34:10|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631518470000|2021-09-13 07:34:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631518480000|2021-09-13 07:34:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631518490000|2021-09-13 07:34:50|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631518500000|2021-09-13 07:35:00|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631518510000|2021-09-13 07:35:10|4.24|3.44|4.25|3.45|4.25|3.45|4.23|3.43|0
1631518520000|2021-09-13 07:35:20|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631518530000|2021-09-13 07:35:30|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518540000|2021-09-13 07:35:40|4.25|3.45|4.24|3.44|4.26|3.46|4.24|3.44|0
1631518550000|2021-09-13 07:35:50|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631518560000|2021-09-13 07:36:00|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631518570000|2021-09-13 07:36:10|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518580000|2021-09-13 07:36:20|4.25|3.45|4.26|3.46|4.26|3.46|4.24|3.44|0
1631518590000|2021-09-13 07:36:30|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631518600000|2021-09-13 07:36:40|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631518620000|2021-09-13 07:37:00|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631518630000|2021-09-13 07:37:10|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631518640000|2021-09-13 07:37:20|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631518650000|2021-09-13 07:37:30|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631518670000|2021-09-13 07:37:50|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631518680000|2021-09-13 07:38:00|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631518690000|2021-09-13 07:38:10|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631518700000|2021-09-13 07:38:20|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631518710000|2021-09-13 07:38:30|4.22|3.42|4.24|3.44|4.24|3.44|4.22|3.42|0
1631518730000|2021-09-13 07:38:50|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631518750000|2021-09-13 07:39:10|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631518760000|2021-09-13 07:39:20|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631518780000|2021-09-13 07:39:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631518790000|2021-09-13 07:39:50|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631518810000|2021-09-13 07:40:10|4.2|3.4|4.21|3.41|4.21|3.41|4.19|3.39|0
1631518820000|2021-09-13 07:40:20|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631518830000|2021-09-13 07:40:30|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631518840000|2021-09-13 07:40:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631518850000|2021-09-13 07:40:50|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631518860000|2021-09-13 07:41:00|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631518870000|2021-09-13 07:41:10|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631518880000|2021-09-13 07:41:20|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631518890000|2021-09-13 07:41:30|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631518900000|2021-09-13 07:41:40|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631518910000|2021-09-13 07:41:50|4.19|3.39|4.2|3.4|4.21|3.41|4.19|3.39|0
1631518920000|2021-09-13 07:42:00|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631518930000|2021-09-13 07:42:10|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631518940000|2021-09-13 07:42:20|4.18|3.38|4.2|3.4|4.2|3.4|4.18|3.38|0
1631518950000|2021-09-13 07:42:30|4.19|3.39|4.2|3.4|4.2|3.4|4.19|3.39|0
1631518960000|2021-09-13 07:42:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631518990000|2021-09-13 07:43:10|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631519000000|2021-09-13 07:43:20|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631519010000|2021-09-13 07:43:30|4.22|3.42|4.25|3.45|4.25|3.45|4.22|3.42|0
1631519030000|2021-09-13 07:43:50|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631519040000|2021-09-13 07:44:00|4.25|3.45|4.23|3.43|4.25|3.45|4.23|3.43|0
1631519050000|2021-09-13 07:44:10|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631519060000|2021-09-13 07:44:20|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519070000|2021-09-13 07:44:30|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631519080000|2021-09-13 07:44:40|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519100000|2021-09-13 07:45:00|4.26|3.46|4.21|3.41|4.26|3.46|4.21|3.41|0
1631519110000|2021-09-13 07:45:10|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631519120000|2021-09-13 07:45:20|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631519130000|2021-09-13 07:45:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631519140000|2021-09-13 07:45:40|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631519150000|2021-09-13 07:45:50|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631519160000|2021-09-13 07:46:00|4.21|3.41|4.21|3.41|4.21|3.41|4.2|3.4|0
1631519170000|2021-09-13 07:46:10|4.2|3.4|4.2|3.4|4.2|3.4|4.19|3.39|0
1631519190000|2021-09-13 07:46:30|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631519200000|2021-09-13 07:46:40|4.23|3.43|4.24|3.44|4.24|3.44|4.21|3.41|0
1631519210000|2021-09-13 07:46:50|4.23|3.43|4.26|3.46|4.26|3.46|4.23|3.43|0
1631519220000|2021-09-13 07:47:00|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631519230000|2021-09-13 07:47:10|4.29|3.49|4.27|3.47|4.29|3.49|4.27|3.47|0
1631519240000|2021-09-13 07:47:20|4.28|3.48|4.27|3.47|4.28|3.48|4.27|3.47|0
1631519250000|2021-09-13 07:47:30|4.26|3.46|4.26|3.46|4.27|3.47|4.26|3.46|0
1631519260000|2021-09-13 07:47:40|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631519270000|2021-09-13 07:47:50|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519280000|2021-09-13 07:48:00|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519290000|2021-09-13 07:48:10|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519300000|2021-09-13 07:48:20|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631519310000|2021-09-13 07:48:30|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1631519330000|2021-09-13 07:48:50|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631519340000|2021-09-13 07:49:00|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631519350000|2021-09-13 07:49:10|4.3|3.5|4.3|3.5|4.31|3.51|4.3|3.5|0
1631519360000|2021-09-13 07:49:20|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631519370000|2021-09-13 07:49:30|4.28|3.48|4.28|3.48|4.3|3.5|4.28|3.48|0
1631519380000|2021-09-13 07:49:40|4.29|3.49|4.28|3.48|4.3|3.5|4.28|3.48|0
1631519400000|2021-09-13 07:50:00|4.27|3.47|4.27|3.47|4.28|3.48|4.27|3.47|0
1631519410000|2021-09-13 07:50:10|4.28|3.48|4.27|3.47|4.28|3.48|4.27|3.47|0
1631519420000|2021-09-13 07:50:20|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631519440000|2021-09-13 07:50:40|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631519470000|2021-09-13 07:51:10|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631519480000|2021-09-13 07:51:20|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631519490000|2021-09-13 07:51:30|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519510000|2021-09-13 07:51:50|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1631519520000|2021-09-13 07:52:00|4.24|3.44|4.24|3.44|4.25|3.45|4.24|3.44|0
1631519530000|2021-09-13 07:52:10|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631519540000|2021-09-13 07:52:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631519560000|2021-09-13 07:52:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631519580000|2021-09-13 07:53:00|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631519590000|2021-09-13 07:53:10|4.23|3.43|4.25|3.45|4.26|3.46|4.23|3.43|0
1631519600000|2021-09-13 07:53:20|4.23|3.43|4.25|3.45|4.25|3.45|4.23|3.43|0
1631519610000|2021-09-13 07:53:30|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631519620000|2021-09-13 07:53:40|4.26|3.46|4.28|3.48|4.28|3.48|4.26|3.46|0
1631519640000|2021-09-13 07:54:00|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631519650000|2021-09-13 07:54:10|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631519660000|2021-09-13 07:54:20|4.28|3.48|4.27|3.47|4.28|3.48|4.27|3.47|0
1631519670000|2021-09-13 07:54:30|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631519700000|2021-09-13 07:55:00|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1631519710000|2021-09-13 07:55:10|4.27|3.47|4.29|3.49|4.29|3.49|4.27|3.47|0
1631519720000|2021-09-13 07:55:20|4.28|3.48|4.27|3.47|4.28|3.48|4.27|3.47|0
1631519750000|2021-09-13 07:55:50|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519760000|2021-09-13 07:56:00|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519780000|2021-09-13 07:56:20|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519790000|2021-09-13 07:56:30|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519800000|2021-09-13 07:56:40|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631519810000|2021-09-13 07:56:50|4.29|3.49|4.3|3.5|4.3|3.5|4.29|3.49|0
1631519820000|2021-09-13 07:57:00|4.29|3.49|4.29|3.49|4.3|3.5|4.29|3.49|0
1631519830000|2021-09-13 07:57:10|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631519840000|2021-09-13 07:57:20|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631519860000|2021-09-13 07:57:40|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631519870000|2021-09-13 07:57:50|4.29|3.49|4.29|3.49|4.29|3.49|4.28|3.48|0
1631519880000|2021-09-13 07:58:00|4.28|3.48|4.3|3.5|4.3|3.5|4.28|3.48|0
1631519890000|2021-09-13 07:58:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631519900000|2021-09-13 07:58:20|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631519910000|2021-09-13 07:58:30|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631519920000|2021-09-13 07:58:40|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631519930000|2021-09-13 07:58:50|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631519940000|2021-09-13 07:59:00|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631519950000|2021-09-13 07:59:10|4.36|3.56|4.36|3.56|4.37|3.57|4.36|3.56|0
1631519960000|2021-09-13 07:59:20|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631520000000|2021-09-13 08:00:00|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631520010000|2021-09-13 08:00:10|4.33|3.53|4.31|3.51|4.33|3.53|4.3|3.5|0
1631520030000|2021-09-13 08:00:30|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1631520040000|2021-09-13 08:00:40|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631520050000|2021-09-13 08:00:50|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631520060000|2021-09-13 08:01:00|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631520070000|2021-09-13 08:01:10|4.31|3.51|4.31|3.51|4.32|3.52|4.31|3.51|0
1631520080000|2021-09-13 08:01:20|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631520090000|2021-09-13 08:01:30|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631520100000|2021-09-13 08:01:40|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631520110000|2021-09-13 08:01:50|4.3|3.5|4.3|3.5|4.3|3.5|4.29|3.49|0
1631520120000|2021-09-13 08:02:00|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631520130000|2021-09-13 08:02:10|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631520160000|2021-09-13 08:02:40|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1631520170000|2021-09-13 08:02:50|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631520190000|2021-09-13 08:03:10|4.23|3.43|4.25|3.45|4.25|3.45|4.23|3.43|0
1631520200000|2021-09-13 08:03:20|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631520210000|2021-09-13 08:03:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631520220000|2021-09-13 08:03:40|4.25|3.45|4.23|3.43|4.25|3.45|4.23|3.43|0
1631520240000|2021-09-13 08:04:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631520250000|2021-09-13 08:04:10|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631520260000|2021-09-13 08:04:20|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631520270000|2021-09-13 08:04:30|4.29|3.49|4.29|3.49|4.29|3.49|4.27|3.47|0
1631520280000|2021-09-13 08:04:40|4.27|3.47|4.29|3.49|4.29|3.49|4.27|3.47|0
1631520290000|2021-09-13 08:04:50|4.27|3.47|4.27|3.47|4.28|3.48|4.27|3.47|0
1631520300000|2021-09-13 08:05:00|4.26|3.46|4.22|3.42|4.26|3.46|4.22|3.42|0
1631520310000|2021-09-13 08:05:10|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631520330000|2021-09-13 08:05:30|4.21|3.41|4.17|3.37|4.21|3.41|4.17|3.37|0
1631520340000|2021-09-13 08:05:40|4.16|3.36|4.14|3.34|4.16|3.36|4.14|3.34|0
1631520350000|2021-09-13 08:05:50|4.15|3.35|4.15|3.35|4.15|3.35|4.14|3.34|0
1631520360000|2021-09-13 08:06:00|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631520370000|2021-09-13 08:06:10|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631520380000|2021-09-13 08:06:20|4.11|3.31|4.11|3.31|4.13|3.33|4.11|3.31|0
1631520390000|2021-09-13 08:06:30|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1631520400000|2021-09-13 08:06:40|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631520410000|2021-09-13 08:06:50|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631520420000|2021-09-13 08:07:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631520430000|2021-09-13 08:07:10|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1631520440000|2021-09-13 08:07:20|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631520450000|2021-09-13 08:07:30|4.16|3.36|4.15|3.35|4.16|3.36|4.15|3.35|0
1631520460000|2021-09-13 08:07:40|4.17|3.37|4.2|3.4|4.2|3.4|4.17|3.37|0
1631520470000|2021-09-13 08:07:50|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631520480000|2021-09-13 08:08:00|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631520490000|2021-09-13 08:08:10|4.18|3.38|4.2|3.4|4.2|3.4|4.17|3.37|0
1631520530000|2021-09-13 08:08:50|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631520540000|2021-09-13 08:09:00|4.21|3.41|4.21|3.41|4.22|3.42|4.21|3.41|0
1631520550000|2021-09-13 08:09:10|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631520560000|2021-09-13 08:09:20|4.23|3.43|4.22|3.42|4.24|3.44|4.22|3.42|0
1631520580000|2021-09-13 08:09:40|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631520590000|2021-09-13 08:09:50|4.2|3.4|4.19|3.39|4.2|3.4|4.18|3.38|0
1631520610000|2021-09-13 08:10:10|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1631520620000|2021-09-13 08:10:20|4.17|3.37|4.14|3.34|4.17|3.37|4.14|3.34|0
1631520630000|2021-09-13 08:10:30|4.12|3.32|4.11|3.31|4.12|3.32|4.11|3.31|0
1631520640000|2021-09-13 08:10:40|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631520660000|2021-09-13 08:11:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631520670000|2021-09-13 08:11:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631520680000|2021-09-13 08:11:20|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631520690000|2021-09-13 08:11:30|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631520700000|2021-09-13 08:11:40|4.15|3.35|4.15|3.35|4.15|3.35|4.14|3.34|0
1631520710000|2021-09-13 08:11:50|4.16|3.36|4.16|3.36|4.16|3.36|4.15|3.35|0
1631520720000|2021-09-13 08:12:00|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1631520730000|2021-09-13 08:12:10|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631520740000|2021-09-13 08:12:20|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631520750000|2021-09-13 08:12:30|4.15|3.35|4.15|3.35|4.16|3.36|4.15|3.35|0
1631520760000|2021-09-13 08:12:40|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631520770000|2021-09-13 08:12:50|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631520790000|2021-09-13 08:13:10|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631520800000|2021-09-13 08:13:20|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1631520810000|2021-09-13 08:13:30|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631520820000|2021-09-13 08:13:40|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631520840000|2021-09-13 08:14:00|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1631520860000|2021-09-13 08:14:20|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1631520870000|2021-09-13 08:14:30|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631520880000|2021-09-13 08:14:40|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631520890000|2021-09-13 08:14:50|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1631520900000|2021-09-13 08:15:00|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631520910000|2021-09-13 08:15:10|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631520920000|2021-09-13 08:15:20|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631520930000|2021-09-13 08:15:30|4.15|3.35|4.13|3.33|4.15|3.35|4.13|3.33|0
1631520940000|2021-09-13 08:15:40|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631520950000|2021-09-13 08:15:50|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631520970000|2021-09-13 08:16:10|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631520980000|2021-09-13 08:16:20|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631520990000|2021-09-13 08:16:30|4.1|3.3|4.11|3.31|4.11|3.31|4.1|3.3|0
1631521000000|2021-09-13 08:16:40|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631521010000|2021-09-13 08:16:50|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631521020000|2021-09-13 08:17:00|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631521050000|2021-09-13 08:17:30|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631521060000|2021-09-13 08:17:40|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631521070000|2021-09-13 08:17:50|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631521080000|2021-09-13 08:18:00|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631521090000|2021-09-13 08:18:10|4.11|3.31|4.11|3.31|4.11|3.31|4.1|3.3|0
1631521100000|2021-09-13 08:18:20|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631521110000|2021-09-13 08:18:30|4.08|3.28|4.09|3.29|4.1|3.3|4.08|3.28|0
1631521120000|2021-09-13 08:18:40|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631521130000|2021-09-13 08:18:50|4.1|3.3|4.08|3.28|4.1|3.3|4.08|3.28|0
1631521150000|2021-09-13 08:19:10|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631521170000|2021-09-13 08:19:30|4.11|3.31|4.09|3.29|4.11|3.31|4.09|3.29|0
1631521200000|2021-09-13 08:20:00|4.11|3.31|4.11|3.31|4.11|3.31|4.09|3.29|0
1631521210000|2021-09-13 08:20:10|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631521220000|2021-09-13 08:20:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631521250000|2021-09-13 08:20:50|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631521260000|2021-09-13 08:21:00|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631521270000|2021-09-13 08:21:10|4.11|3.31|4.09|3.29|4.11|3.31|4.09|3.29|0
1631521280000|2021-09-13 08:21:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631521300000|2021-09-13 08:21:40|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631521310000|2021-09-13 08:21:50|4.1|3.3|4.12|3.32|4.12|3.32|4.1|3.3|0
1631521330000|2021-09-13 08:22:10|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631521350000|2021-09-13 08:22:30|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631521360000|2021-09-13 08:22:40|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631521370000|2021-09-13 08:22:50|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631521390000|2021-09-13 08:23:10|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631521410000|2021-09-13 08:23:30|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631521420000|2021-09-13 08:23:40|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631521430000|2021-09-13 08:23:50|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631521440000|2021-09-13 08:24:00|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631521470000|2021-09-13 08:24:30|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631521480000|2021-09-13 08:24:40|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631521490000|2021-09-13 08:24:50|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631521510000|2021-09-13 08:25:10|4.15|3.35|4.16|3.36|4.16|3.36|4.15|3.35|0
1631521520000|2021-09-13 08:25:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631521530000|2021-09-13 08:25:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631521540000|2021-09-13 08:25:40|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631521600000|2021-09-13 08:26:40|4.13|3.33|4.13|3.33|4.14|3.34|4.13|3.33|0
1631521610000|2021-09-13 08:26:50|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631521630000|2021-09-13 08:27:10|4.11|3.31|4.13|3.33|4.13|3.33|4.11|3.31|0
1631521640000|2021-09-13 08:27:20|4.11|3.31|4.11|3.31|4.12|3.32|4.11|3.31|0
1631521650000|2021-09-13 08:27:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631521660000|2021-09-13 08:27:40|4.12|3.32|4.11|3.31|4.12|3.32|4.11|3.31|0
1631521750000|2021-09-13 08:29:10|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631521760000|2021-09-13 08:29:20|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631521790000|2021-09-13 08:29:50|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631521800000|2021-09-13 08:30:00|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631521820000|2021-09-13 08:30:20|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631521830000|2021-09-13 08:30:30|4.11|3.31|4.1|3.3|4.11|3.31|4.1|3.3|0
1631521840000|2021-09-13 08:30:40|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631521890000|2021-09-13 08:31:30|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631521900000|2021-09-13 08:31:40|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631521910000|2021-09-13 08:31:50|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631521920000|2021-09-13 08:32:00|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1631521940000|2021-09-13 08:32:20|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1631521950000|2021-09-13 08:32:30|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1631521960000|2021-09-13 08:32:40|4.15|3.35|4.15|3.35|4.15|3.35|4.14|3.34|0
1631521980000|2021-09-13 08:33:00|4.13|3.33|4.15|3.35|4.15|3.35|4.13|3.33|0
1631521990000|2021-09-13 08:33:10|4.14|3.34|4.13|3.33|4.15|3.35|4.13|3.33|0
1631522000000|2021-09-13 08:33:20|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631522010000|2021-09-13 08:33:30|4.13|3.33|4.15|3.35|4.15|3.35|4.13|3.33|0
1631522030000|2021-09-13 08:33:50|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631522050000|2021-09-13 08:34:10|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1631522060000|2021-09-13 08:34:20|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1631522080000|2021-09-13 08:34:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631522100000|2021-09-13 08:35:00|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631522110000|2021-09-13 08:35:10|4.19|3.39|4.24|3.44|4.24|3.44|4.19|3.39|0
1631522120000|2021-09-13 08:35:20|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631522140000|2021-09-13 08:35:40|4.26|3.46|4.25|3.45|4.26|3.46|4.24|3.44|0
1631522150000|2021-09-13 08:35:50|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631522160000|2021-09-13 08:36:00|4.23|3.43|4.22|3.42|4.24|3.44|4.22|3.42|0
1631522170000|2021-09-13 08:36:10|4.23|3.43|4.21|3.41|4.23|3.43|4.21|3.41|0
1631522180000|2021-09-13 08:36:20|4.22|3.42|4.21|3.41|4.22|3.42|4.21|3.41|0
1631522190000|2021-09-13 08:36:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631522200000|2021-09-13 08:36:40|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631522210000|2021-09-13 08:36:50|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631522220000|2021-09-13 08:37:00|4.25|3.45|4.23|3.43|4.26|3.46|4.23|3.43|0
1631522230000|2021-09-13 08:37:10|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1631522240000|2021-09-13 08:37:20|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1631522250000|2021-09-13 08:37:30|4.23|3.43|4.24|3.44|4.24|3.44|4.23|3.43|0
1631522260000|2021-09-13 08:37:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631522270000|2021-09-13 08:37:50|4.24|3.44|4.24|3.44|4.26|3.46|4.24|3.44|0
1631522280000|2021-09-13 08:38:00|4.23|3.43|4.21|3.41|4.23|3.43|4.21|3.41|0
1631522290000|2021-09-13 08:38:10|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1631522300000|2021-09-13 08:38:20|4.21|3.41|4.2|3.4|4.21|3.41|4.2|3.4|0
1631522330000|2021-09-13 08:38:50|4.21|3.41|4.2|3.4|4.21|3.41|4.2|3.4|0
1631522340000|2021-09-13 08:39:00|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631522360000|2021-09-13 08:39:20|4.22|3.42|4.24|3.44|4.24|3.44|4.22|3.42|0
1631522370000|2021-09-13 08:39:30|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1631522380000|2021-09-13 08:39:40|4.22|3.42|4.25|3.45|4.25|3.45|4.22|3.42|0
1631522390000|2021-09-13 08:39:50|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631522400000|2021-09-13 08:40:00|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631522430000|2021-09-13 08:40:30|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631522440000|2021-09-13 08:40:40|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631522450000|2021-09-13 08:40:50|4.19|3.39|4.21|3.41|4.21|3.41|4.19|3.39|0
1631522470000|2021-09-13 08:41:10|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631522480000|2021-09-13 08:41:20|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631522490000|2021-09-13 08:41:30|4.22|3.42|4.21|3.41|4.22|3.42|4.21|3.41|0
1631522540000|2021-09-13 08:42:20|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631522550000|2021-09-13 08:42:30|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631522560000|2021-09-13 08:42:40|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631522570000|2021-09-13 08:42:50|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631522580000|2021-09-13 08:43:00|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631522590000|2021-09-13 08:43:10|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631522600000|2021-09-13 08:43:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631522620000|2021-09-13 08:43:40|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631522630000|2021-09-13 08:43:50|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631522650000|2021-09-13 08:44:10|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631522660000|2021-09-13 08:44:20|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631522680000|2021-09-13 08:44:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631522690000|2021-09-13 08:44:50|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631522700000|2021-09-13 08:45:00|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1631522710000|2021-09-13 08:45:10|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631522720000|2021-09-13 08:45:20|4.22|3.42|4.21|3.41|4.22|3.42|4.2|3.4|0
1631522750000|2021-09-13 08:45:50|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631522760000|2021-09-13 08:46:00|4.27|3.47|4.26|3.46|4.27|3.47|4.25|3.45|0
1631522770000|2021-09-13 08:46:10|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631522780000|2021-09-13 08:46:20|4.27|3.47|4.27|3.47|4.27|3.47|4.26|3.46|0
1631522790000|2021-09-13 08:46:30|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631522800000|2021-09-13 08:46:40|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631522810000|2021-09-13 08:46:50|4.29|3.49|4.29|3.49|4.32|3.52|4.29|3.49|0
1631522820000|2021-09-13 08:47:00|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631522830000|2021-09-13 08:47:10|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631522860000|2021-09-13 08:47:40|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631522870000|2021-09-13 08:47:50|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631522880000|2021-09-13 08:48:00|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631522890000|2021-09-13 08:48:10|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631522900000|2021-09-13 08:48:20|4.28|3.48|4.28|3.48|4.28|3.48|4.27|3.47|0
1631522910000|2021-09-13 08:48:30|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631522920000|2021-09-13 08:48:40|4.3|3.5|4.29|3.49|4.3|3.5|4.29|3.49|0
1631522930000|2021-09-13 08:48:50|4.3|3.5|4.3|3.5|4.3|3.5|4.28|3.48|0
1631522940000|2021-09-13 08:49:00|4.28|3.48|4.3|3.5|4.3|3.5|4.28|3.48|0
1631522950000|2021-09-13 08:49:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631522960000|2021-09-13 08:49:20|4.3|3.5|4.27|3.47|4.3|3.5|4.27|3.47|0
1631522980000|2021-09-13 08:49:40|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631523000000|2021-09-13 08:50:00|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631523010000|2021-09-13 08:50:10|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631523020000|2021-09-13 08:50:20|4.27|3.47|4.25|3.45|4.27|3.47|4.25|3.45|0
1631523030000|2021-09-13 08:50:30|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631523050000|2021-09-13 08:50:50|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631523060000|2021-09-13 08:51:00|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631523070000|2021-09-13 08:51:10|4.27|3.47|4.25|3.45|4.27|3.47|4.25|3.45|0
1631523110000|2021-09-13 08:51:50|4.26|3.46|4.25|3.45|4.26|3.46|4.25|3.45|0
1631523140000|2021-09-13 08:52:20|4.23|3.43|4.26|3.46|4.26|3.46|4.23|3.43|0
1631523150000|2021-09-13 08:52:30|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631523160000|2021-09-13 08:52:40|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523180000|2021-09-13 08:53:00|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631523210000|2021-09-13 08:53:30|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523240000|2021-09-13 08:54:00|4.27|3.47|4.26|3.46|4.27|3.47|4.26|3.46|0
1631523250000|2021-09-13 08:54:10|4.27|3.47|4.26|3.46|4.27|3.47|4.26|3.46|0
1631523280000|2021-09-13 08:54:40|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631523290000|2021-09-13 08:54:50|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523300000|2021-09-13 08:55:00|4.25|3.45|4.25|3.45|4.25|3.45|4.24|3.44|0
1631523310000|2021-09-13 08:55:10|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523320000|2021-09-13 08:55:20|4.25|3.45|4.24|3.44|4.25|3.45|4.24|3.44|0
1631523330000|2021-09-13 08:55:30|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523340000|2021-09-13 08:55:40|4.24|3.44|4.26|3.46|4.26|3.46|4.24|3.44|0
1631523370000|2021-09-13 08:56:10|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631523390000|2021-09-13 08:56:30|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523400000|2021-09-13 08:56:40|4.27|3.47|4.27|3.47|4.27|3.47|4.27|3.47|0
1631523430000|2021-09-13 08:57:10|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631523440000|2021-09-13 08:57:20|4.27|3.47|4.26|3.46|4.27|3.47|4.26|3.46|0
1631523450000|2021-09-13 08:57:30|4.25|3.45|4.24|3.44|4.26|3.46|4.24|3.44|0
1631523460000|2021-09-13 08:57:40|4.26|3.46|4.26|3.46|4.26|3.46|4.24|3.44|0
1631523470000|2021-09-13 08:57:50|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631523480000|2021-09-13 08:58:00|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631523490000|2021-09-13 08:58:10|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631523500000|2021-09-13 08:58:20|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631523510000|2021-09-13 08:58:30|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631523550000|2021-09-13 08:59:10|4.2|3.4|4.19|3.39|4.21|3.41|4.19|3.39|0
1631523560000|2021-09-13 08:59:20|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631523570000|2021-09-13 08:59:30|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631523580000|2021-09-13 08:59:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523590000|2021-09-13 08:59:50|4.2|3.4|4.21|3.41|4.21|3.41|4.19|3.39|0
1631523600000|2021-09-13 09:00:00|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631523610000|2021-09-13 09:00:10|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631523630000|2021-09-13 09:00:30|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631523640000|2021-09-13 09:00:40|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631523650000|2021-09-13 09:00:50|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631523660000|2021-09-13 09:01:00|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523670000|2021-09-13 09:01:10|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631523680000|2021-09-13 09:01:20|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523700000|2021-09-13 09:01:40|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631523710000|2021-09-13 09:01:50|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523720000|2021-09-13 09:02:00|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1631523730000|2021-09-13 09:02:10|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1631523750000|2021-09-13 09:02:30|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1631523760000|2021-09-13 09:02:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523780000|2021-09-13 09:03:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631523790000|2021-09-13 09:03:10|4.17|3.37|4.17|3.37|4.18|3.38|4.17|3.37|0
1631523800000|2021-09-13 09:03:20|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1631523830000|2021-09-13 09:03:50|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523840000|2021-09-13 09:04:00|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631523850000|2021-09-13 09:04:10|4.19|3.39|4.2|3.4|4.2|3.4|4.19|3.39|0
1631523890000|2021-09-13 09:04:50|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631523900000|2021-09-13 09:05:00|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631523910000|2021-09-13 09:05:10|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631523920000|2021-09-13 09:05:20|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631523940000|2021-09-13 09:05:40|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631523950000|2021-09-13 09:05:50|4.2|3.4|4.2|3.4|4.2|3.4|4.19|3.39|0
1631523960000|2021-09-13 09:06:00|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631523980000|2021-09-13 09:06:20|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631524050000|2021-09-13 09:07:30|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631524080000|2021-09-13 09:08:00|4.23|3.43|4.21|3.41|4.23|3.43|4.21|3.41|0
1631524090000|2021-09-13 09:08:10|4.2|3.4|4.2|3.4|4.2|3.4|4.2|3.4|0
1631524110000|2021-09-13 09:08:30|4.21|3.41|4.2|3.4|4.21|3.41|4.19|3.39|0
1631524120000|2021-09-13 09:08:40|4.21|3.41|4.2|3.4|4.21|3.41|4.2|3.4|0
1631524130000|2021-09-13 09:08:50|4.21|3.41|4.21|3.41|4.21|3.41|4.2|3.4|0
1631524140000|2021-09-13 09:09:00|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631524150000|2021-09-13 09:09:10|4.2|3.4|4.19|3.39|4.2|3.4|4.19|3.39|0
1631524170000|2021-09-13 09:09:30|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631524220000|2021-09-13 09:10:20|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631524230000|2021-09-13 09:10:30|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631524240000|2021-09-13 09:10:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631524250000|2021-09-13 09:10:50|4.22|3.42|4.24|3.44|4.24|3.44|4.22|3.42|0
1631524260000|2021-09-13 09:11:00|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631524270000|2021-09-13 09:11:10|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1631524280000|2021-09-13 09:11:20|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631524290000|2021-09-13 09:11:30|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1631524300000|2021-09-13 09:11:40|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1631524310000|2021-09-13 09:11:50|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1631524350000|2021-09-13 09:12:30|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631524360000|2021-09-13 09:12:40|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631524370000|2021-09-13 09:12:50|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631524440000|2021-09-13 09:14:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631524460000|2021-09-13 09:14:20|4.22|3.42|4.17|3.37|4.22|3.42|4.16|3.36|0
1631524470000|2021-09-13 09:14:30|4.18|3.38|4.16|3.36|4.18|3.38|4.16|3.36|0
1631524480000|2021-09-13 09:14:40|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631524490000|2021-09-13 09:14:50|4.14|3.34|4.15|3.35|4.15|3.35|4.14|3.34|0
1631524500000|2021-09-13 09:15:00|4.16|3.36|4.13|3.33|4.16|3.36|4.13|3.33|0
1631524510000|2021-09-13 09:15:10|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631524560000|2021-09-13 09:16:00|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631524580000|2021-09-13 09:16:20|4.11|3.31|4.11|3.31|4.11|3.31|4.11|3.31|0
1631524590000|2021-09-13 09:16:30|4.09|3.29|4.09|3.29|4.09|3.29|4.09|3.29|0
1631524600000|2021-09-13 09:16:40|4.1|3.3|4.14|3.34|4.14|3.34|4.1|3.3|0
1631524610000|2021-09-13 09:16:50|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631524620000|2021-09-13 09:17:00|4.14|3.34|4.15|3.35|4.15|3.35|4.14|3.34|0
1631524630000|2021-09-13 09:17:10|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631524640000|2021-09-13 09:17:20|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631524660000|2021-09-13 09:17:40|4.15|3.35|4.16|3.36|4.16|3.36|4.14|3.34|0
1631524670000|2021-09-13 09:17:50|4.15|3.35|4.15|3.35|4.16|3.36|4.15|3.35|0
1631524680000|2021-09-13 09:18:00|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631524690000|2021-09-13 09:18:10|4.14|3.34|4.15|3.35|4.16|3.36|4.14|3.34|0
1631524700000|2021-09-13 09:18:20|4.16|3.36|4.16|3.36|4.16|3.36|4.16|3.36|0
1631524710000|2021-09-13 09:18:30|4.14|3.34|4.13|3.33|4.14|3.34|4.13|3.33|0
1631524720000|2021-09-13 09:18:40|4.14|3.34|4.14|3.34|4.15|3.35|4.14|3.34|0
1631524730000|2021-09-13 09:18:50|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631524740000|2021-09-13 09:19:00|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631524750000|2021-09-13 09:19:10|4.15|3.35|4.13|3.33|4.15|3.35|4.13|3.33|0
1631524760000|2021-09-13 09:19:20|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1631524770000|2021-09-13 09:19:30|4.15|3.35|4.15|3.35|4.15|3.35|4.15|3.35|0
1631524780000|2021-09-13 09:19:40|4.14|3.34|4.14|3.34|4.14|3.34|4.14|3.34|0
1631524810000|2021-09-13 09:20:10|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631524820000|2021-09-13 09:20:20|4.1|3.3|4.09|3.29|4.1|3.3|4.09|3.29|0
1631524830000|2021-09-13 09:20:30|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631524840000|2021-09-13 09:20:40|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631524850000|2021-09-13 09:20:50|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631524860000|2021-09-13 09:21:00|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631524870000|2021-09-13 09:21:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631524880000|2021-09-13 09:21:20|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631524890000|2021-09-13 09:21:30|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631524910000|2021-09-13 09:21:50|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1631524920000|2021-09-13 09:22:00|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1631524940000|2021-09-13 09:22:20|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631524950000|2021-09-13 09:22:30|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631524970000|2021-09-13 09:22:50|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631524980000|2021-09-13 09:23:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631524990000|2021-09-13 09:23:10|4.02|3.22|4.03|3.23|4.03|3.23|4.02|3.22|0
1631525010000|2021-09-13 09:23:30|4.05|3.25|4.06|3.26|4.06|3.26|4.05|3.25|0
1631525020000|2021-09-13 09:23:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525040000|2021-09-13 09:24:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631525050000|2021-09-13 09:24:10|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631525060000|2021-09-13 09:24:20|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525080000|2021-09-13 09:24:40|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525090000|2021-09-13 09:24:50|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631525100000|2021-09-13 09:25:00|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525110000|2021-09-13 09:25:10|4.07|3.27|4.07|3.27|4.08|3.28|4.07|3.27|0
1631525120000|2021-09-13 09:25:20|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631525130000|2021-09-13 09:25:30|4.1|3.3|4.07|3.27|4.1|3.3|4.07|3.27|0
1631525140000|2021-09-13 09:25:40|4.09|3.29|4.07|3.27|4.09|3.29|4.07|3.27|0
1631525150000|2021-09-13 09:25:50|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1631525160000|2021-09-13 09:26:00|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525170000|2021-09-13 09:26:10|4.08|3.28|4.07|3.27|4.09|3.29|4.06|3.26|0
1631525180000|2021-09-13 09:26:20|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525200000|2021-09-13 09:26:40|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525210000|2021-09-13 09:26:50|4.06|3.26|4.07|3.27|4.07|3.27|4.06|3.26|0
1631525220000|2021-09-13 09:27:00|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525230000|2021-09-13 09:27:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525240000|2021-09-13 09:27:20|4.06|3.26|4.04|3.24|4.07|3.27|4.04|3.24|0
1631525250000|2021-09-13 09:27:30|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631525260000|2021-09-13 09:27:40|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631525290000|2021-09-13 09:28:10|4.03|3.23|4.03|3.23|4.04|3.24|4.03|3.23|0
1631525300000|2021-09-13 09:28:20|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631525310000|2021-09-13 09:28:30|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631525320000|2021-09-13 09:28:40|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631525330000|2021-09-13 09:28:50|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631525360000|2021-09-13 09:29:20|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525370000|2021-09-13 09:29:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631525390000|2021-09-13 09:29:50|4.05|3.25|4.05|3.25|4.05|3.25|4.04|3.24|0
1631525400000|2021-09-13 09:30:00|4.04|3.24|4.02|3.22|4.04|3.24|4.02|3.22|0
1631525430000|2021-09-13 09:30:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631525460000|2021-09-13 09:31:00|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631525470000|2021-09-13 09:31:10|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631525480000|2021-09-13 09:31:20|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525490000|2021-09-13 09:31:30|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631525500000|2021-09-13 09:31:40|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1631525510000|2021-09-13 09:31:50|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525540000|2021-09-13 09:32:20|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631525550000|2021-09-13 09:32:30|4.06|3.26|4.06|3.26|4.06|3.26|4.05|3.25|0
1631525570000|2021-09-13 09:32:50|4.08|3.28|4.08|3.28|4.08|3.28|4.07|3.27|0
1631525580000|2021-09-13 09:33:00|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525610000|2021-09-13 09:33:30|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525640000|2021-09-13 09:34:00|4.06|3.26|4.05|3.25|4.06|3.26|4.05|3.25|0
1631525650000|2021-09-13 09:34:10|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525690000|2021-09-13 09:34:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631525700000|2021-09-13 09:35:00|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631525710000|2021-09-13 09:35:10|4.09|3.29|4.1|3.3|4.1|3.3|4.09|3.29|0
1631525720000|2021-09-13 09:35:20|4.09|3.29|4.09|3.29|4.09|3.29|4.08|3.28|0
1631525730000|2021-09-13 09:35:30|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1631525750000|2021-09-13 09:35:50|4.04|3.24|4.04|3.24|4.06|3.26|4.04|3.24|0
1631525760000|2021-09-13 09:36:00|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525770000|2021-09-13 09:36:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525780000|2021-09-13 09:36:20|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525790000|2021-09-13 09:36:30|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525800000|2021-09-13 09:36:40|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525820000|2021-09-13 09:37:00|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631525830000|2021-09-13 09:37:10|4.04|3.24|4.06|3.26|4.06|3.26|4.04|3.24|0
1631525840000|2021-09-13 09:37:20|4.08|3.28|4.08|3.28|4.08|3.28|4.08|3.28|0
1631525850000|2021-09-13 09:37:30|4.06|3.26|4.06|3.26|4.06|3.26|4.06|3.26|0
1631525870000|2021-09-13 09:37:50|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631525880000|2021-09-13 09:38:00|4.05|3.25|4.06|3.26|4.06|3.26|4.05|3.25|0
1631525890000|2021-09-13 09:38:10|4.07|3.27|4.07|3.27|4.07|3.27|4.07|3.27|0
1631525910000|2021-09-13 09:38:30|4.05|3.25|4.07|3.27|4.07|3.27|4.05|3.25|0
1631525930000|2021-09-13 09:38:50|4.05|3.25|4.08|3.28|4.1|3.3|4.05|3.25|0
1631525940000|2021-09-13 09:39:00|4.07|3.27|4.06|3.26|4.07|3.27|4.06|3.26|0
1631525950000|2021-09-13 09:39:10|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631525980000|2021-09-13 09:39:40|4.04|3.24|4.05|3.25|4.05|3.25|4.04|3.24|0
1631525990000|2021-09-13 09:39:50|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631526010000|2021-09-13 09:40:10|4.02|3.22|4.02|3.22|4.04|3.24|4.02|3.22|0
1631526020000|2021-09-13 09:40:20|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1631526030000|2021-09-13 09:40:30|4.02|3.22|4.04|3.24|4.04|3.24|4.02|3.22|0
1631526040000|2021-09-13 09:40:40|4.05|3.25|4.05|3.25|4.05|3.25|4.05|3.25|0
1631526050000|2021-09-13 09:40:50|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631526060000|2021-09-13 09:41:00|4.05|3.25|4.05|3.25|4.05|3.25|4.04|3.24|0
1631526140000|2021-09-13 09:42:20|4.04|3.24|4.04|3.24|4.04|3.24|4.04|3.24|0
1631526150000|2021-09-13 09:42:30|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631526160000|2021-09-13 09:42:40|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526170000|2021-09-13 09:42:50|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631526180000|2021-09-13 09:43:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526200000|2021-09-13 09:43:20|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631526210000|2021-09-13 09:43:30|4.03|3.23|4.02|3.22|4.03|3.23|4.02|3.22|0
1631526220000|2021-09-13 09:43:40|4.01|3.21|3.99|3.19|4.01|3.21|3.99|3.19|0
1631526230000|2021-09-13 09:43:50|4.01|3.21|3.99|3.19|4.01|3.21|3.99|3.19|0
1631526240000|2021-09-13 09:44:00|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526250000|2021-09-13 09:44:10|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526260000|2021-09-13 09:44:20|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526280000|2021-09-13 09:44:40|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526290000|2021-09-13 09:44:50|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526310000|2021-09-13 09:45:10|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526350000|2021-09-13 09:45:50|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526360000|2021-09-13 09:46:00|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526370000|2021-09-13 09:46:10|4.03|3.23|4.03|3.23|4.03|3.23|4.02|3.22|0
1631526380000|2021-09-13 09:46:20|4.02|3.22|4.02|3.22|4.02|3.22|4.02|3.22|0
1631526390000|2021-09-13 09:46:30|4.03|3.23|4.03|3.23|4.03|3.23|4.03|3.23|0
1631526410000|2021-09-13 09:46:50|4.02|3.22|4.01|3.21|4.03|3.23|4.01|3.21|0
1631526430000|2021-09-13 09:47:10|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526440000|2021-09-13 09:47:20|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631526450000|2021-09-13 09:47:30|4|3.2|4|3.2|4.01|3.21|4|3.2|0
1631526480000|2021-09-13 09:48:00|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526490000|2021-09-13 09:48:10|4|3.2|4.01|3.21|4.01|3.21|4|3.2|0
1631526500000|2021-09-13 09:48:20|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526520000|2021-09-13 09:48:40|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631526530000|2021-09-13 09:48:50|3.99|3.19|4.01|3.21|4.01|3.21|3.99|3.19|0
1631526550000|2021-09-13 09:49:10|4|3.2|4|3.2|4.01|3.21|4|3.2|0
1631526560000|2021-09-13 09:49:20|4.01|3.21|4.01|3.21|4.01|3.21|4.01|3.21|0
1631526600000|2021-09-13 09:50:00|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526620000|2021-09-13 09:50:20|3.98|3.18|4|3.2|4|3.2|3.98|3.18|0
1631526640000|2021-09-13 09:50:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631526650000|2021-09-13 09:50:50|3.99|3.19|3.99|3.19|4|3.2|3.99|3.19|0
1631526660000|2021-09-13 09:51:00|3.98|3.18|3.98|3.18|4|3.2|3.98|3.18|0
1631526670000|2021-09-13 09:51:10|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631526690000|2021-09-13 09:51:30|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526700000|2021-09-13 09:51:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631526710000|2021-09-13 09:51:50|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526720000|2021-09-13 09:52:00|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631526730000|2021-09-13 09:52:10|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631526740000|2021-09-13 09:52:20|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526760000|2021-09-13 09:52:40|4.01|3.21|3.99|3.19|4.01|3.21|3.99|3.19|0
1631526810000|2021-09-13 09:53:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631526830000|2021-09-13 09:53:50|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526870000|2021-09-13 09:54:30|4|3.2|4|3.2|4|3.2|4|3.2|0
1631526880000|2021-09-13 09:54:40|4.02|3.22|3.99|3.19|4.02|3.22|3.98|3.18|0
1631526900000|2021-09-13 09:55:00|3.98|3.18|3.99|3.19|3.99|3.19|3.98|3.18|0
1631526920000|2021-09-13 09:55:20|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631526930000|2021-09-13 09:55:30|3.99|3.19|3.98|3.18|3.99|3.19|3.98|3.18|0
1631526940000|2021-09-13 09:55:40|3.99|3.19|3.99|3.19|3.99|3.19|3.99|3.19|0
1631526960000|2021-09-13 09:56:00|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631526970000|2021-09-13 09:56:10|3.97|3.17|3.99|3.19|3.99|3.19|3.97|3.17|0
1631527030000|2021-09-13 09:57:10|3.97|3.17|3.99|3.19|3.99|3.19|3.97|3.17|0
1631527050000|2021-09-13 09:57:30|3.97|3.17|3.99|3.19|3.99|3.19|3.97|3.17|0
1631527080000|2021-09-13 09:58:00|3.98|3.18|3.96|3.16|3.98|3.18|3.96|3.16|0
1631527090000|2021-09-13 09:58:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631527110000|2021-09-13 09:58:30|3.96|3.16|3.97|3.17|3.97|3.17|3.96|3.16|0
1631527120000|2021-09-13 09:58:40|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631527140000|2021-09-13 09:59:00|3.97|3.17|3.98|3.18|3.98|3.18|3.97|3.17|0
1631527150000|2021-09-13 09:59:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631527170000|2021-09-13 09:59:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631527180000|2021-09-13 09:59:40|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631527190000|2021-09-13 09:59:50|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631527200000|2021-09-13 10:00:00|3.97|3.17|3.97|3.17|3.98|3.18|3.97|3.17|0
1631527230000|2021-09-13 10:00:30|3.98|3.18|3.98|3.18|3.98|3.18|3.98|3.18|0
1631527250000|2021-09-13 10:00:50|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631527260000|2021-09-13 10:01:00|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1631527270000|2021-09-13 10:01:10|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1631527290000|2021-09-13 10:01:30|3.96|3.16|3.95|3.15|3.96|3.16|3.95|3.15|0
1631527300000|2021-09-13 10:01:40|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631527310000|2021-09-13 10:01:50|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631527320000|2021-09-13 10:02:00|3.94|3.14|3.94|3.14|3.94|3.14|3.94|3.14|0
1631527430000|2021-09-13 10:03:50|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631527440000|2021-09-13 10:04:00|3.92|3.12|3.94|3.14|3.94|3.14|3.92|3.12|0
1631527450000|2021-09-13 10:04:10|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631527490000|2021-09-13 10:04:50|3.92|3.12|3.93|3.13|3.93|3.13|3.92|3.12|0
1631527580000|2021-09-13 10:06:20|3.95|3.15|3.93|3.13|3.95|3.15|3.93|3.13|0
1631527590000|2021-09-13 10:06:30|3.95|3.15|3.95|3.15|3.95|3.15|3.95|3.15|0
1631527610000|2021-09-13 10:06:50|3.96|3.16|3.94|3.14|3.96|3.16|3.94|3.14|0
1631527620000|2021-09-13 10:07:00|3.92|3.12|3.92|3.12|3.94|3.14|3.92|3.12|0
1631527650000|2021-09-13 10:07:30|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631527670000|2021-09-13 10:07:50|3.86|3.06|3.88|3.08|3.88|3.08|3.86|3.06|0
1631527680000|2021-09-13 10:08:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631527700000|2021-09-13 10:08:20|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631527720000|2021-09-13 10:08:40|3.83|3.03|3.82|3.02|3.83|3.03|3.82|3.02|0
1631527730000|2021-09-13 10:08:50|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631527740000|2021-09-13 10:09:00|3.85|3.05|3.83|3.03|3.85|3.05|3.82|3.02|0
1631527750000|2021-09-13 10:09:10|3.85|3.05|3.85|3.05|3.85|3.05|3.83|3.03|0
1631527760000|2021-09-13 10:09:20|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631527770000|2021-09-13 10:09:30|3.84|3.04|3.85|3.05|3.85|3.05|3.84|3.04|0
1631527800000|2021-09-13 10:10:00|3.86|3.06|3.86|3.06|3.86|3.06|3.85|3.05|0
1631527810000|2021-09-13 10:10:10|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631527820000|2021-09-13 10:10:20|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631527830000|2021-09-13 10:10:30|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631527840000|2021-09-13 10:10:40|3.83|3.03|3.84|3.04|3.84|3.04|3.83|3.03|0
1631527850000|2021-09-13 10:10:50|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631527860000|2021-09-13 10:11:00|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631527870000|2021-09-13 10:11:10|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631527880000|2021-09-13 10:11:20|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631527900000|2021-09-13 10:11:40|3.88|3.08|3.88|3.08|3.88|3.08|3.88|3.08|0
1631527930000|2021-09-13 10:12:10|3.87|3.07|3.86|3.06|3.87|3.07|3.86|3.06|0
1631527940000|2021-09-13 10:12:20|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631527950000|2021-09-13 10:12:30|3.87|3.07|3.87|3.07|3.87|3.07|3.87|3.07|0
1631527960000|2021-09-13 10:12:40|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631527970000|2021-09-13 10:12:50|3.87|3.07|3.85|3.05|3.87|3.07|3.85|3.05|0
1631527980000|2021-09-13 10:13:00|3.86|3.06|3.87|3.07|3.87|3.07|3.86|3.06|0
1631528000000|2021-09-13 10:13:20|3.88|3.08|3.88|3.08|3.88|3.08|3.87|3.07|0
1631528010000|2021-09-13 10:13:30|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631528020000|2021-09-13 10:13:40|3.87|3.07|3.88|3.08|3.88|3.08|3.87|3.07|0
1631528070000|2021-09-13 10:14:30|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1631528080000|2021-09-13 10:14:40|3.85|3.05|3.85|3.05|3.85|3.05|3.85|3.05|0
1631528130000|2021-09-13 10:15:30|3.86|3.06|3.86|3.06|3.86|3.06|3.86|3.06|0
1631528140000|2021-09-13 10:15:40|3.85|3.05|3.86|3.06|3.86|3.06|3.85|3.05|0
1631528150000|2021-09-13 10:15:50|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631528160000|2021-09-13 10:16:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631528170000|2021-09-13 10:16:10|3.83|3.03|3.83|3.03|3.83|3.03|3.83|3.03|0
1631528180000|2021-09-13 10:16:20|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1631528210000|2021-09-13 10:16:50|3.82|3.02|3.82|3.02|3.82|3.02|3.82|3.02|0
1631528240000|2021-09-13 10:17:20|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1631528250000|2021-09-13 10:17:30|3.82|3.02|3.81|3.01|3.82|3.02|3.81|3.01|0
1631528270000|2021-09-13 10:17:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631528280000|2021-09-13 10:18:00|3.8|3|3.8|3|3.8|3|3.8|3|0
1631528290000|2021-09-13 10:18:10|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631528300000|2021-09-13 10:18:20|3.81|3.01|3.8|3|3.81|3.01|3.79|2.99|0
1631528310000|2021-09-13 10:18:30|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631528340000|2021-09-13 10:19:00|3.81|3.01|3.8|3|3.81|3.01|3.8|3|0
1631528350000|2021-09-13 10:19:10|3.81|3.01|3.79|2.99|3.81|3.01|3.79|2.99|0
1631528360000|2021-09-13 10:19:20|3.8|3|3.81|3.01|3.81|3.01|3.8|3|0
1631528380000|2021-09-13 10:19:40|3.8|3|3.8|3|3.8|3|3.8|3|0
1631528400000|2021-09-13 10:20:00|3.79|2.99|3.8|3|3.8|3|3.79|2.99|0
1631528450000|2021-09-13 10:20:50|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631528460000|2021-09-13 10:21:00|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631528470000|2021-09-13 10:21:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631528480000|2021-09-13 10:21:20|3.78|2.98|3.78|2.98|3.78|2.98|3.78|2.98|0
1631528530000|2021-09-13 10:22:10|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631528540000|2021-09-13 10:22:20|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1631528600000|2021-09-13 10:23:20|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631528610000|2021-09-13 10:23:30|3.76|2.96|3.77|2.97|3.77|2.97|3.76|2.96|0
1631529000000|2021-09-13 10:30:00|3.56|2.76|3.56|2.76|3.56|2.76|3.55|2.75|0
1631529010000|2021-09-13 10:30:10|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631529020000|2021-09-13 10:30:20|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631529030000|2021-09-13 10:30:30|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631529040000|2021-09-13 10:30:40|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631529060000|2021-09-13 10:31:00|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631529070000|2021-09-13 10:31:10|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631529080000|2021-09-13 10:31:20|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631529130000|2021-09-13 10:32:10|3.55|2.75|3.54|2.74|3.55|2.75|3.54|2.74|0
1631529150000|2021-09-13 10:32:30|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631529170000|2021-09-13 10:32:50|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631529180000|2021-09-13 10:33:00|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631529190000|2021-09-13 10:33:10|3.52|2.72|3.49|2.69|3.52|2.72|3.49|2.69|0
1631529210000|2021-09-13 10:33:30|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631529220000|2021-09-13 10:33:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631529230000|2021-09-13 10:33:50|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631529240000|2021-09-13 10:34:00|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631529260000|2021-09-13 10:34:20|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631529280000|2021-09-13 10:34:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631529320000|2021-09-13 10:35:20|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631529330000|2021-09-13 10:35:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631529340000|2021-09-13 10:35:40|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631529350000|2021-09-13 10:35:50|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631529390000|2021-09-13 10:36:30|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631529400000|2021-09-13 10:36:40|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631529410000|2021-09-13 10:36:50|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631529420000|2021-09-13 10:37:00|3.44|2.64|3.44|2.64|3.44|2.64|3.43|2.63|0
1631529430000|2021-09-13 10:37:10|3.45|2.65|3.46|2.66|3.46|2.66|3.45|2.65|0
1631529440000|2021-09-13 10:37:20|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1631529460000|2021-09-13 10:37:40|3.51|2.71|3.53|2.73|3.53|2.73|3.51|2.71|0
1631529480000|2021-09-13 10:38:00|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631529490000|2021-09-13 10:38:10|3.51|2.71|3.52|2.72|3.54|2.74|3.51|2.71|0
1631529500000|2021-09-13 10:38:20|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631529560000|2021-09-13 10:39:20|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631529570000|2021-09-13 10:39:30|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631529580000|2021-09-13 10:39:40|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631529590000|2021-09-13 10:39:50|3.5|2.7|3.5|2.7|3.5|2.7|3.47|2.67|0
1631529600000|2021-09-13 10:40:00|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631529610000|2021-09-13 10:40:10|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631529630000|2021-09-13 10:40:30|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631529670000|2021-09-13 10:41:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631529710000|2021-09-13 10:41:50|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631529720000|2021-09-13 10:42:00|3.46|2.66|3.46|2.66|3.46|2.66|3.45|2.65|0
1631529730000|2021-09-13 10:42:10|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1631529740000|2021-09-13 10:42:20|3.43|2.63|3.46|2.66|3.46|2.66|3.43|2.63|0
1631529750000|2021-09-13 10:42:30|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1631529760000|2021-09-13 10:42:40|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1631529770000|2021-09-13 10:42:50|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1631529790000|2021-09-13 10:43:10|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631529800000|2021-09-13 10:43:20|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631529810000|2021-09-13 10:43:30|3.44|2.64|3.44|2.64|3.46|2.66|3.44|2.64|0
1631529840000|2021-09-13 10:44:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1631529860000|2021-09-13 10:44:20|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631529880000|2021-09-13 10:44:40|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631529890000|2021-09-13 10:44:50|3.43|2.63|3.43|2.63|3.44|2.64|3.43|2.63|0
1631529930000|2021-09-13 10:45:30|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631529940000|2021-09-13 10:45:40|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631529970000|2021-09-13 10:46:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631529980000|2021-09-13 10:46:20|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631530000000|2021-09-13 10:46:40|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631530020000|2021-09-13 10:47:00|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631530030000|2021-09-13 10:47:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631530060000|2021-09-13 10:47:40|3.43|2.63|3.41|2.61|3.43|2.63|3.41|2.61|0
1631530080000|2021-09-13 10:48:00|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631530120000|2021-09-13 10:48:40|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631530130000|2021-09-13 10:48:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631530140000|2021-09-13 10:49:00|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631530230000|2021-09-13 10:50:30|3.44|2.64|3.43|2.63|3.45|2.65|3.43|2.63|0
1631530240000|2021-09-13 10:50:40|3.45|2.65|3.43|2.63|3.45|2.65|3.43|2.63|0
1631530260000|2021-09-13 10:51:00|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631530290000|2021-09-13 10:51:30|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530300000|2021-09-13 10:51:40|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631530340000|2021-09-13 10:52:20|3.44|2.64|3.44|2.64|3.44|2.64|3.44|2.64|0
1631530350000|2021-09-13 10:52:30|3.46|2.66|3.45|2.65|3.46|2.66|3.44|2.64|0
1631530360000|2021-09-13 10:52:40|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1631530370000|2021-09-13 10:52:50|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530390000|2021-09-13 10:53:10|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631530400000|2021-09-13 10:53:20|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631530410000|2021-09-13 10:53:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631530420000|2021-09-13 10:53:40|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530430000|2021-09-13 10:53:50|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631530440000|2021-09-13 10:54:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631530470000|2021-09-13 10:54:30|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631530480000|2021-09-13 10:54:40|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631530490000|2021-09-13 10:54:50|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1631530500000|2021-09-13 10:55:00|3.48|2.68|3.46|2.66|3.48|2.68|3.46|2.66|0
1631530510000|2021-09-13 10:55:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631530530000|2021-09-13 10:55:30|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530540000|2021-09-13 10:55:40|3.45|2.65|3.48|2.68|3.48|2.68|3.45|2.65|0
1631530550000|2021-09-13 10:55:50|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631530560000|2021-09-13 10:56:00|3.48|2.68|3.45|2.65|3.48|2.68|3.45|2.65|0
1631530630000|2021-09-13 10:57:10|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631530640000|2021-09-13 10:57:20|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530660000|2021-09-13 10:57:40|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631530670000|2021-09-13 10:57:50|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530720000|2021-09-13 10:58:40|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631530730000|2021-09-13 10:58:50|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631530780000|2021-09-13 10:59:40|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530800000|2021-09-13 11:00:00|3.47|2.67|3.45|2.65|3.47|2.67|3.45|2.65|0
1631530810000|2021-09-13 11:00:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631530830000|2021-09-13 11:00:30|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631530840000|2021-09-13 11:00:40|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631530850000|2021-09-13 11:00:50|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631530860000|2021-09-13 11:01:00|3.46|2.66|3.47|2.67|3.47|2.67|3.46|2.66|0
1631530870000|2021-09-13 11:01:10|3.48|2.68|3.5|2.7|3.5|2.7|3.48|2.68|0
1631530880000|2021-09-13 11:01:20|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1631530890000|2021-09-13 11:01:30|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1631530900000|2021-09-13 11:01:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631530940000|2021-09-13 11:02:20|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631530950000|2021-09-13 11:02:30|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631530960000|2021-09-13 11:02:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531000000|2021-09-13 11:03:20|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631531010000|2021-09-13 11:03:30|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531040000|2021-09-13 11:04:00|3.5|2.7|3.49|2.69|3.5|2.7|3.49|2.69|0
1631531060000|2021-09-13 11:04:20|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631531100000|2021-09-13 11:05:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631531110000|2021-09-13 11:05:10|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631531120000|2021-09-13 11:05:20|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631531130000|2021-09-13 11:05:30|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631531150000|2021-09-13 11:05:50|3.46|2.66|3.48|2.68|3.49|2.69|3.46|2.66|0
1631531170000|2021-09-13 11:06:10|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1631531210000|2021-09-13 11:06:50|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531220000|2021-09-13 11:07:00|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631531240000|2021-09-13 11:07:20|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1631531270000|2021-09-13 11:07:50|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631531280000|2021-09-13 11:08:00|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1631531290000|2021-09-13 11:08:10|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531330000|2021-09-13 11:08:50|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631531340000|2021-09-13 11:09:00|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1631531350000|2021-09-13 11:09:10|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531380000|2021-09-13 11:09:40|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631531410000|2021-09-13 11:10:10|3.51|2.71|3.51|2.71|3.52|2.72|3.51|2.71|0
1631531420000|2021-09-13 11:10:20|3.52|2.72|3.5|2.7|3.52|2.72|3.5|2.7|0
1631531430000|2021-09-13 11:10:30|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631531440000|2021-09-13 11:10:40|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631531450000|2021-09-13 11:10:50|3.51|2.71|3.5|2.7|3.51|2.71|3.5|2.7|0
1631531460000|2021-09-13 11:11:00|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531480000|2021-09-13 11:11:20|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531500000|2021-09-13 11:11:40|3.53|2.73|3.52|2.72|3.53|2.73|3.52|2.72|0
1631531520000|2021-09-13 11:12:00|3.51|2.71|3.52|2.72|3.52|2.72|3.51|2.71|0
1631531530000|2021-09-13 11:12:10|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531550000|2021-09-13 11:12:30|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531560000|2021-09-13 11:12:40|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631531590000|2021-09-13 11:13:10|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631531610000|2021-09-13 11:13:30|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631531630000|2021-09-13 11:13:50|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631531660000|2021-09-13 11:14:20|3.52|2.72|3.52|2.72|3.53|2.73|3.52|2.72|0
1631531670000|2021-09-13 11:14:30|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631531700000|2021-09-13 11:15:00|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531710000|2021-09-13 11:15:10|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631531730000|2021-09-13 11:15:30|3.51|2.71|3.53|2.73|3.53|2.73|3.51|2.71|0
1631531740000|2021-09-13 11:15:40|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531750000|2021-09-13 11:15:50|3.49|2.69|3.49|2.69|3.5|2.7|3.49|2.69|0
1631531760000|2021-09-13 11:16:00|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631531780000|2021-09-13 11:16:20|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1631531790000|2021-09-13 11:16:30|3.49|2.69|3.5|2.7|3.5|2.7|3.49|2.69|0
1631531800000|2021-09-13 11:16:40|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531820000|2021-09-13 11:17:00|3.5|2.7|3.48|2.68|3.5|2.7|3.48|2.68|0
1631531830000|2021-09-13 11:17:10|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531840000|2021-09-13 11:17:20|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1631531870000|2021-09-13 11:17:50|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631531880000|2021-09-13 11:18:00|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631531890000|2021-09-13 11:18:10|3.45|2.65|3.49|2.69|3.49|2.69|3.45|2.65|0
1631531900000|2021-09-13 11:18:20|3.5|2.7|3.5|2.7|3.5|2.7|3.49|2.69|0
1631531910000|2021-09-13 11:18:30|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631531920000|2021-09-13 11:18:40|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631531940000|2021-09-13 11:19:00|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631531950000|2021-09-13 11:19:10|3.5|2.7|3.51|2.71|3.51|2.71|3.5|2.7|0
1631531970000|2021-09-13 11:19:30|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631531980000|2021-09-13 11:19:40|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631531990000|2021-09-13 11:19:50|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631532000000|2021-09-13 11:20:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1631532020000|2021-09-13 11:20:20|3.52|2.72|3.53|2.73|3.53|2.73|3.52|2.72|0
1631532040000|2021-09-13 11:20:40|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631532050000|2021-09-13 11:20:50|3.54|2.74|3.53|2.73|3.54|2.74|3.53|2.73|0
1631532060000|2021-09-13 11:21:00|3.54|2.74|3.53|2.73|3.54|2.74|3.53|2.73|0
1631532080000|2021-09-13 11:21:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532100000|2021-09-13 11:21:40|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631532110000|2021-09-13 11:21:50|3.52|2.72|3.51|2.71|3.52|2.72|3.51|2.71|0
1631532120000|2021-09-13 11:22:00|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631532130000|2021-09-13 11:22:10|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631532140000|2021-09-13 11:22:20|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631532150000|2021-09-13 11:22:30|3.48|2.68|3.49|2.69|3.49|2.69|3.48|2.68|0
1631532170000|2021-09-13 11:22:50|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1631532180000|2021-09-13 11:23:00|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631532190000|2021-09-13 11:23:10|3.5|2.7|3.49|2.69|3.5|2.7|3.49|2.69|0
1631532200000|2021-09-13 11:23:20|3.5|2.7|3.52|2.72|3.52|2.72|3.5|2.7|0
1631532210000|2021-09-13 11:23:30|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631532230000|2021-09-13 11:23:50|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1631532250000|2021-09-13 11:24:10|3.53|2.73|3.55|2.75|3.55|2.75|3.53|2.73|0
1631532260000|2021-09-13 11:24:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532270000|2021-09-13 11:24:30|3.53|2.73|3.54|2.74|3.54|2.74|3.53|2.73|0
1631532280000|2021-09-13 11:24:40|3.53|2.73|3.54|2.74|3.54|2.74|3.53|2.73|0
1631532290000|2021-09-13 11:24:50|3.53|2.73|3.53|2.73|3.54|2.74|3.53|2.73|0
1631532300000|2021-09-13 11:25:00|3.54|2.74|3.54|2.74|3.54|2.74|3.53|2.73|0
1631532330000|2021-09-13 11:25:30|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532340000|2021-09-13 11:25:40|3.54|2.74|3.55|2.75|3.55|2.75|3.54|2.74|0
1631532350000|2021-09-13 11:25:50|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532370000|2021-09-13 11:26:10|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532400000|2021-09-13 11:26:40|3.54|2.74|3.55|2.75|3.55|2.75|3.54|2.74|0
1631532440000|2021-09-13 11:27:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532460000|2021-09-13 11:27:40|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532470000|2021-09-13 11:27:50|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532490000|2021-09-13 11:28:10|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532510000|2021-09-13 11:28:30|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631532520000|2021-09-13 11:28:40|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532550000|2021-09-13 11:29:10|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631532560000|2021-09-13 11:29:20|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631532570000|2021-09-13 11:29:30|3.53|2.73|3.56|2.76|3.56|2.76|3.53|2.73|0
1631532620000|2021-09-13 11:30:20|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631532650000|2021-09-13 11:30:50|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631532670000|2021-09-13 11:31:10|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532680000|2021-09-13 11:31:20|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631532690000|2021-09-13 11:31:30|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631532700000|2021-09-13 11:31:40|3.56|2.76|3.57|2.77|3.57|2.77|3.56|2.76|0
1631532710000|2021-09-13 11:31:50|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631532720000|2021-09-13 11:32:00|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631532730000|2021-09-13 11:32:10|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631532740000|2021-09-13 11:32:20|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631532750000|2021-09-13 11:32:30|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631532770000|2021-09-13 11:32:50|3.6|2.8|3.61|2.81|3.61|2.81|3.6|2.8|0
1631532780000|2021-09-13 11:33:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1631532790000|2021-09-13 11:33:10|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631532800000|2021-09-13 11:33:20|3.62|2.82|3.6|2.8|3.62|2.82|3.6|2.8|0
1631532810000|2021-09-13 11:33:30|3.59|2.79|3.59|2.79|3.6|2.8|3.59|2.79|0
1631532820000|2021-09-13 11:33:40|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631532830000|2021-09-13 11:33:50|3.59|2.79|3.59|2.79|3.59|2.79|3.58|2.78|0
1631532840000|2021-09-13 11:34:00|3.6|2.8|3.58|2.78|3.6|2.8|3.58|2.78|0
1631532850000|2021-09-13 11:34:10|3.59|2.79|3.59|2.79|3.6|2.8|3.59|2.79|0
1631532870000|2021-09-13 11:34:30|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631532900000|2021-09-13 11:35:00|3.62|2.82|3.62|2.82|3.62|2.82|3.62|2.82|0
1631532910000|2021-09-13 11:35:10|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1631532940000|2021-09-13 11:35:40|3.59|2.79|3.6|2.8|3.6|2.8|3.59|2.79|0
1631533010000|2021-09-13 11:36:50|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631533020000|2021-09-13 11:37:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631533040000|2021-09-13 11:37:20|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631533050000|2021-09-13 11:37:30|3.59|2.79|3.6|2.8|3.6|2.8|3.59|2.79|0
1631533100000|2021-09-13 11:38:20|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1631533130000|2021-09-13 11:38:50|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1631533140000|2021-09-13 11:39:00|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1631533150000|2021-09-13 11:39:10|3.6|2.8|3.58|2.78|3.6|2.8|3.58|2.78|0
1631533220000|2021-09-13 11:40:20|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631533230000|2021-09-13 11:40:30|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631533260000|2021-09-13 11:41:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631533300000|2021-09-13 11:41:40|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631533310000|2021-09-13 11:41:50|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631533320000|2021-09-13 11:42:00|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631533400000|2021-09-13 11:43:20|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631533410000|2021-09-13 11:43:30|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631533440000|2021-09-13 11:44:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1631533450000|2021-09-13 11:44:10|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631533480000|2021-09-13 11:44:40|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631533490000|2021-09-13 11:44:50|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1631533500000|2021-09-13 11:45:00|3.56|2.76|3.58|2.78|3.58|2.78|3.56|2.76|0
1631533520000|2021-09-13 11:45:20|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631533560000|2021-09-13 11:46:00|3.58|2.78|3.56|2.76|3.58|2.78|3.56|2.76|0
1631533570000|2021-09-13 11:46:10|3.58|2.78|3.56|2.76|3.58|2.78|3.56|2.76|0
1631533590000|2021-09-13 11:46:30|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631533600000|2021-09-13 11:46:40|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631533610000|2021-09-13 11:46:50|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631533640000|2021-09-13 11:47:20|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631533670000|2021-09-13 11:47:50|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631533680000|2021-09-13 11:48:00|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631533740000|2021-09-13 11:49:00|3.57|2.77|3.56|2.76|3.57|2.77|3.56|2.76|0
1631533810000|2021-09-13 11:50:10|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1631533820000|2021-09-13 11:50:20|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631533830000|2021-09-13 11:50:30|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631533870000|2021-09-13 11:51:10|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631533880000|2021-09-13 11:51:20|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631533890000|2021-09-13 11:51:30|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631533900000|2021-09-13 11:51:40|3.5|2.7|3.52|2.72|3.52|2.72|3.5|2.7|0
1631533930000|2021-09-13 11:52:10|3.5|2.7|3.5|2.7|3.5|2.7|3.5|2.7|0
1631533940000|2021-09-13 11:52:20|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631533950000|2021-09-13 11:52:30|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631534130000|2021-09-13 11:55:30|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534180000|2021-09-13 11:56:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631534210000|2021-09-13 11:56:50|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534230000|2021-09-13 11:57:10|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631534240000|2021-09-13 11:57:20|3.52|2.72|3.54|2.74|3.54|2.74|3.52|2.72|0
1631534250000|2021-09-13 11:57:30|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1631534320000|2021-09-13 11:58:40|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534350000|2021-09-13 11:59:10|3.51|2.71|3.52|2.72|3.52|2.72|3.51|2.71|0
1631534360000|2021-09-13 11:59:20|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631534370000|2021-09-13 11:59:30|3.49|2.69|3.49|2.69|3.49|2.69|3.49|2.69|0
1631534380000|2021-09-13 11:59:40|3.48|2.68|3.48|2.68|3.48|2.68|3.48|2.68|0
1631534410000|2021-09-13 12:00:10|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1631534430000|2021-09-13 12:00:30|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534440000|2021-09-13 12:00:40|3.51|2.71|3.51|2.71|3.51|2.71|3.51|2.71|0
1631534470000|2021-09-13 12:01:10|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534490000|2021-09-13 12:01:30|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1631534500000|2021-09-13 12:01:40|3.52|2.72|3.52|2.72|3.52|2.72|3.52|2.72|0
1631534520000|2021-09-13 12:02:00|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1631534530000|2021-09-13 12:02:10|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1631534540000|2021-09-13 12:02:20|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1631534550000|2021-09-13 12:02:30|3.45|2.65|3.45|2.65|3.45|2.65|3.44|2.64|0
1631534560000|2021-09-13 12:02:40|3.44|2.64|3.44|2.64|3.45|2.65|3.44|2.64|0
1631534570000|2021-09-13 12:02:50|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631534580000|2021-09-13 12:03:00|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631534600000|2021-09-13 12:03:20|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1631534610000|2021-09-13 12:03:30|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1631534620000|2021-09-13 12:03:40|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631534640000|2021-09-13 12:04:00|3.45|2.65|3.45|2.65|3.45|2.65|3.45|2.65|0
1631534650000|2021-09-13 12:04:10|3.46|2.66|3.46|2.66|3.46|2.66|3.46|2.66|0
1631534660000|2021-09-13 12:04:20|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1631534670000|2021-09-13 12:04:30|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1631534700000|2021-09-13 12:05:00|3.43|2.63|3.44|2.64|3.44|2.64|3.43|2.63|0
1631534740000|2021-09-13 12:05:40|3.43|2.63|3.43|2.63|3.43|2.63|3.43|2.63|0
1631534750000|2021-09-13 12:05:50|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631534760000|2021-09-13 12:06:00|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631534770000|2021-09-13 12:06:10|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631534790000|2021-09-13 12:06:30|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631534810000|2021-09-13 12:06:50|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631534820000|2021-09-13 12:07:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631534850000|2021-09-13 12:07:30|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631534900000|2021-09-13 12:08:20|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631534930000|2021-09-13 12:08:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631534940000|2021-09-13 12:09:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631534950000|2021-09-13 12:09:10|3.38|2.58|3.4|2.6|3.4|2.6|3.38|2.58|0
1631534960000|2021-09-13 12:09:20|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631534970000|2021-09-13 12:09:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631534990000|2021-09-13 12:09:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535000000|2021-09-13 12:10:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631535010000|2021-09-13 12:10:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535020000|2021-09-13 12:10:20|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631535030000|2021-09-13 12:10:30|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631535060000|2021-09-13 12:11:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1631535100000|2021-09-13 12:11:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535110000|2021-09-13 12:11:50|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631535120000|2021-09-13 12:12:00|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631535180000|2021-09-13 12:13:00|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631535200000|2021-09-13 12:13:20|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535210000|2021-09-13 12:13:30|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631535220000|2021-09-13 12:13:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535230000|2021-09-13 12:13:50|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631535240000|2021-09-13 12:14:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631535270000|2021-09-13 12:14:30|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631535300000|2021-09-13 12:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1631535310000|2021-09-13 12:15:10|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1631535330000|2021-09-13 12:15:30|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631535360000|2021-09-13 12:16:00|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631535380000|2021-09-13 12:16:20|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631535450000|2021-09-13 12:17:30|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631535460000|2021-09-13 12:17:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535470000|2021-09-13 12:17:50|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631535490000|2021-09-13 12:18:10|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535500000|2021-09-13 12:18:20|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631535530000|2021-09-13 12:18:50|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1631535540000|2021-09-13 12:19:00|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631535560000|2021-09-13 12:19:20|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1631535630000|2021-09-13 12:20:30|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535640000|2021-09-13 12:20:40|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535650000|2021-09-13 12:20:50|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535660000|2021-09-13 12:21:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1631535670000|2021-09-13 12:21:10|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535730000|2021-09-13 12:22:10|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631535740000|2021-09-13 12:22:20|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631535810000|2021-09-13 12:23:30|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535820000|2021-09-13 12:23:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631535830000|2021-09-13 12:23:50|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1631535890000|2021-09-13 12:24:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631535900000|2021-09-13 12:25:00|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631535930000|2021-09-13 12:25:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631535940000|2021-09-13 12:25:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631535960000|2021-09-13 12:26:00|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631535970000|2021-09-13 12:26:10|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1631536050000|2021-09-13 12:27:30|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631536060000|2021-09-13 12:27:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631536070000|2021-09-13 12:27:50|3.38|2.58|3.38|2.58|3.4|2.6|3.38|2.58|0
1631536080000|2021-09-13 12:28:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631536090000|2021-09-13 12:28:10|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631536120000|2021-09-13 12:28:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631536130000|2021-09-13 12:28:50|3.38|2.58|3.4|2.6|3.4|2.6|3.38|2.58|0
1631536150000|2021-09-13 12:29:10|3.41|2.61|3.43|2.63|3.43|2.63|3.41|2.61|0
1631536160000|2021-09-13 12:29:20|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631536180000|2021-09-13 12:29:40|3.39|2.59|3.37|2.57|3.39|2.59|3.36|2.56|0
1631536190000|2021-09-13 12:29:50|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631536200000|2021-09-13 12:30:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1631536220000|2021-09-13 12:30:20|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631536240000|2021-09-13 12:30:40|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631536250000|2021-09-13 12:30:50|3.35|2.55|3.34|2.54|3.35|2.55|3.34|2.54|0
1631536260000|2021-09-13 12:31:00|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631536310000|2021-09-13 12:31:50|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1631536330000|2021-09-13 12:32:10|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631536340000|2021-09-13 12:32:20|3.31|2.51|3.31|2.51|3.31|2.51|3.31|2.51|0
1631536350000|2021-09-13 12:32:30|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631536370000|2021-09-13 12:32:50|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631536380000|2021-09-13 12:33:00|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631536430000|2021-09-13 12:33:50|3.35|2.55|3.35|2.55|3.35|2.55|3.35|2.55|0
1631536440000|2021-09-13 12:34:00|3.37|2.57|3.36|2.56|3.37|2.57|3.35|2.55|0
1631536450000|2021-09-13 12:34:10|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631536460000|2021-09-13 12:34:20|3.36|2.56|3.38|2.58|3.38|2.58|3.36|2.56|0
1631536480000|2021-09-13 12:34:40|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631536500000|2021-09-13 12:35:00|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1631536510000|2021-09-13 12:35:10|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1631536530000|2021-09-13 12:35:30|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631536540000|2021-09-13 12:35:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631536570000|2021-09-13 12:36:10|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1631536600000|2021-09-13 12:36:40|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631536620000|2021-09-13 12:37:00|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631536630000|2021-09-13 12:37:10|3.37|2.57|3.37|2.57|3.37|2.57|3.37|2.57|0
1631536660000|2021-09-13 12:37:40|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631536700000|2021-09-13 12:38:20|3.38|2.58|3.41|2.61|3.41|2.61|3.38|2.58|0
1631536710000|2021-09-13 12:38:30|3.42|2.62|3.44|2.64|3.44|2.64|3.42|2.62|0
1631536720000|2021-09-13 12:38:40|3.43|2.63|3.4|2.6|3.43|2.63|3.4|2.6|0
1631536730000|2021-09-13 12:38:50|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631536750000|2021-09-13 12:39:10|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631536760000|2021-09-13 12:39:20|3.42|2.62|3.41|2.61|3.42|2.62|3.41|2.61|0
1631536770000|2021-09-13 12:39:30|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631536800000|2021-09-13 12:40:00|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631536810000|2021-09-13 12:40:10|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631536820000|2021-09-13 12:40:20|3.41|2.61|3.41|2.61|3.41|2.61|3.41|2.61|0
1631536830000|2021-09-13 12:40:30|3.39|2.59|3.41|2.61|3.42|2.62|3.39|2.59|0
1631536840000|2021-09-13 12:40:40|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631536850000|2021-09-13 12:40:50|3.42|2.62|3.42|2.62|3.42|2.62|3.42|2.62|0
1631536860000|2021-09-13 12:41:00|3.4|2.6|3.4|2.6|3.4|2.6|3.4|2.6|0
1631536870000|2021-09-13 12:41:10|3.42|2.62|3.42|2.62|3.43|2.63|3.42|2.62|0
1631536880000|2021-09-13 12:41:20|3.4|2.6|3.41|2.61|3.41|2.61|3.4|2.6|0
1631536890000|2021-09-13 12:41:30|3.42|2.62|3.39|2.59|3.42|2.62|3.39|2.59|0
1631536900000|2021-09-13 12:41:40|3.4|2.6|3.4|2.6|3.4|2.6|3.39|2.59|0
1631536910000|2021-09-13 12:41:50|3.39|2.59|3.39|2.59|3.39|2.59|3.39|2.59|0
1631536920000|2021-09-13 12:42:00|3.38|2.58|3.38|2.58|3.38|2.58|3.38|2.58|0
1631536940000|2021-09-13 12:42:20|3.35|2.55|3.37|2.57|3.37|2.57|3.35|2.55|0
1631536960000|2021-09-13 12:42:40|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1631536970000|2021-09-13 12:42:50|3.33|2.53|3.34|2.54|3.34|2.54|3.33|2.53|0
1631536980000|2021-09-13 12:43:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1631537020000|2021-09-13 12:43:40|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1631537030000|2021-09-13 12:43:50|3.32|2.52|3.32|2.52|3.32|2.52|3.32|2.52|0
1631537040000|2021-09-13 12:44:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1631537050000|2021-09-13 12:44:10|3.3|2.5|3.3|2.5|3.3|2.5|3.3|2.5|0
1631537070000|2021-09-13 12:44:30|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1631537090000|2021-09-13 12:44:50|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1631537100000|2021-09-13 12:45:00|3.3|2.5|3.29|2.49|3.3|2.5|3.29|2.49|0
1631537110000|2021-09-13 12:45:10|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1631537120000|2021-09-13 12:45:20|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631537130000|2021-09-13 12:45:30|3.26|2.46|3.26|2.46|3.27|2.47|3.26|2.46|0
1631537140000|2021-09-13 12:45:40|3.23|2.43|3.23|2.43|3.23|2.43|3.22|2.42|0
1631537150000|2021-09-13 12:45:50|3.22|2.42|3.23|2.43|3.23|2.43|3.22|2.42|0
1631537160000|2021-09-13 12:46:00|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1631537170000|2021-09-13 12:46:10|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1631537180000|2021-09-13 12:46:20|3.24|2.44|3.24|2.44|3.25|2.45|3.24|2.44|0
1631537190000|2021-09-13 12:46:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631537200000|2021-09-13 12:46:40|3.27|2.47|3.25|2.45|3.27|2.47|3.25|2.45|0
1631537210000|2021-09-13 12:46:50|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631537220000|2021-09-13 12:47:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631537230000|2021-09-13 12:47:10|3.27|2.47|3.27|2.47|3.27|2.47|3.27|2.47|0
1631537260000|2021-09-13 12:47:40|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1631537270000|2021-09-13 12:47:50|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1631537280000|2021-09-13 12:48:00|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631537310000|2021-09-13 12:48:30|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1631537320000|2021-09-13 12:48:40|3.24|2.44|3.24|2.44|3.24|2.44|3.23|2.43|0
1631537330000|2021-09-13 12:48:50|3.23|2.43|3.23|2.43|3.24|2.44|3.23|2.43|0
1631537350000|2021-09-13 12:49:10|3.24|2.44|3.24|2.44|3.24|2.44|3.24|2.44|0
1631537370000|2021-09-13 12:49:30|3.22|2.42|3.22|2.42|3.23|2.43|3.22|2.42|0
1631537380000|2021-09-13 12:49:40|3.2|2.4|3.22|2.42|3.22|2.42|3.2|2.4|0
1631537390000|2021-09-13 12:49:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631537410000|2021-09-13 12:50:10|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631537420000|2021-09-13 12:50:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631537440000|2021-09-13 12:50:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631537450000|2021-09-13 12:50:50|3.17|2.37|3.17|2.37|3.17|2.37|3.17|2.37|0
1631537460000|2021-09-13 12:51:00|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631537470000|2021-09-13 12:51:10|3.19|2.39|3.19|2.39|3.19|2.39|3.18|2.38|0
1631537480000|2021-09-13 12:51:20|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631537490000|2021-09-13 12:51:30|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631537500000|2021-09-13 12:51:40|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631537510000|2021-09-13 12:51:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631537520000|2021-09-13 12:52:00|3.18|2.38|3.19|2.39|3.19|2.39|3.18|2.38|0
1631537530000|2021-09-13 12:52:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631537540000|2021-09-13 12:52:20|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631537550000|2021-09-13 12:52:30|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631537560000|2021-09-13 12:52:40|3.22|2.42|3.21|2.41|3.22|2.42|3.21|2.41|0
1631537590000|2021-09-13 12:53:10|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631537600000|2021-09-13 12:53:20|3.21|2.41|3.21|2.41|3.22|2.42|3.21|2.41|0
1631537610000|2021-09-13 12:53:30|3.22|2.42|3.22|2.42|3.22|2.42|3.22|2.42|0
1631537620000|2021-09-13 12:53:40|3.21|2.41|3.12|2.32|3.21|2.41|3.12|2.32|0
1631537650000|2021-09-13 12:54:10|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631537660000|2021-09-13 12:54:20|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631537680000|2021-09-13 12:54:40|3.13|2.33|3.13|2.33|3.13|2.33|3.13|2.33|0
1631537690000|2021-09-13 12:54:50|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631537740000|2021-09-13 12:55:40|3.13|2.33|3.1|2.3|3.13|2.33|3.1|2.3|0
1631537800000|2021-09-13 12:56:40|3.08|2.28|3.1|2.3|3.1|2.3|3.08|2.28|0
1631537810000|2021-09-13 12:56:50|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631537830000|2021-09-13 12:57:10|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631537840000|2021-09-13 12:57:20|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631537870000|2021-09-13 12:57:50|3.11|2.31|3.09|2.29|3.11|2.31|3.09|2.29|0
1631537880000|2021-09-13 12:58:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631537910000|2021-09-13 12:58:30|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631537920000|2021-09-13 12:58:40|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631537940000|2021-09-13 12:59:00|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631538000000|2021-09-13 13:00:00|3.08|2.28|3.07|2.27|3.08|2.28|3.07|2.27|0
1631538010000|2021-09-13 13:00:10|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631538040000|2021-09-13 13:00:40|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631538050000|2021-09-13 13:00:50|3.07|2.27|3.08|2.28|3.08|2.28|3.07|2.27|0
1631538100000|2021-09-13 13:01:40|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631538120000|2021-09-13 13:02:00|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631538130000|2021-09-13 13:02:10|3.06|2.26|3.07|2.27|3.07|2.27|3.06|2.26|0
1631538140000|2021-09-13 13:02:20|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631538150000|2021-09-13 13:02:30|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631538160000|2021-09-13 13:02:40|3.1|2.3|3.07|2.27|3.1|2.3|3.07|2.27|0
1631538170000|2021-09-13 13:02:50|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1631538180000|2021-09-13 13:03:00|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631538190000|2021-09-13 13:03:10|3.1|2.3|3.1|2.3|3.1|2.3|3.1|2.3|0
1631538210000|2021-09-13 13:03:30|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1631538220000|2021-09-13 13:03:40|3.09|2.29|3.09|2.29|3.09|2.29|3.09|2.29|0
1631538260000|2021-09-13 13:04:20|3.07|2.27|3.07|2.27|3.07|2.27|3.07|2.27|0
1631538270000|2021-09-13 13:04:30|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631538280000|2021-09-13 13:04:40|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538290000|2021-09-13 13:04:50|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631538320000|2021-09-13 13:05:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538330000|2021-09-13 13:05:30|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631538340000|2021-09-13 13:05:40|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1631538350000|2021-09-13 13:05:50|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1631538360000|2021-09-13 13:06:00|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631538370000|2021-09-13 13:06:10|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631538380000|2021-09-13 13:06:20|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631538400000|2021-09-13 13:06:40|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631538410000|2021-09-13 13:06:50|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631538420000|2021-09-13 13:07:00|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631538440000|2021-09-13 13:07:20|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631538460000|2021-09-13 13:07:40|3.02|2.22|3.01|2.21|3.02|2.22|3.01|2.21|0
1631538470000|2021-09-13 13:07:50|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631538480000|2021-09-13 13:08:00|3|2.2|3|2.2|3|2.2|3|2.2|0
1631538530000|2021-09-13 13:08:50|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631538550000|2021-09-13 13:09:10|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631538560000|2021-09-13 13:09:20|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631538570000|2021-09-13 13:09:30|2.99|2.19|2.99|2.19|2.99|2.19|2.98|2.18|0
1631538580000|2021-09-13 13:09:40|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631538590000|2021-09-13 13:09:50|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631538600000|2021-09-13 13:10:00|3|2.2|2.98|2.18|3|2.2|2.98|2.18|0
1631538610000|2021-09-13 13:10:10|2.97|2.17|2.97|2.17|2.97|2.17|2.97|2.17|0
1631538620000|2021-09-13 13:10:20|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1631538630000|2021-09-13 13:10:30|3|2.2|2.99|2.19|3|2.2|2.99|2.19|0
1631538640000|2021-09-13 13:10:40|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631538650000|2021-09-13 13:10:50|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1631538670000|2021-09-13 13:11:10|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631538680000|2021-09-13 13:11:20|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1631538690000|2021-09-13 13:11:30|3|2.2|3|2.2|3|2.2|3|2.2|0
1631538760000|2021-09-13 13:12:40|3.01|2.21|3.01|2.21|3.01|2.21|3.01|2.21|0
1631538770000|2021-09-13 13:12:50|3.02|2.22|3.02|2.22|3.02|2.22|3.02|2.22|0
1631538780000|2021-09-13 13:13:00|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631538790000|2021-09-13 13:13:10|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631538820000|2021-09-13 13:13:40|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538830000|2021-09-13 13:13:50|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631538840000|2021-09-13 13:14:00|3.04|2.24|3.06|2.26|3.06|2.26|3.04|2.24|0
1631538860000|2021-09-13 13:14:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538880000|2021-09-13 13:14:40|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631538890000|2021-09-13 13:14:50|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1631538900000|2021-09-13 13:15:00|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538910000|2021-09-13 13:15:10|3.04|2.24|3.05|2.25|3.05|2.25|3.04|2.24|0
1631538920000|2021-09-13 13:15:20|3.04|2.24|3.04|2.24|3.04|2.24|3.03|2.23|0
1631538930000|2021-09-13 13:15:30|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631538940000|2021-09-13 13:15:40|3.03|2.23|3.05|2.25|3.05|2.25|3.03|2.23|0
1631538960000|2021-09-13 13:16:00|3.04|2.24|3.04|2.24|3.04|2.24|3.04|2.24|0
1631538970000|2021-09-13 13:16:10|3.03|2.23|3.04|2.24|3.04|2.24|3.03|2.23|0
1631538980000|2021-09-13 13:16:20|3.05|2.25|3.05|2.25|3.05|2.25|3.05|2.25|0
1631538990000|2021-09-13 13:16:30|3.06|2.26|3.06|2.26|3.06|2.26|3.06|2.26|0
1631539010000|2021-09-13 13:16:50|3.05|2.25|3.04|2.24|3.05|2.25|3.04|2.24|0
1631539040000|2021-09-13 13:17:20|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1631539050000|2021-09-13 13:17:30|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631539070000|2021-09-13 13:17:50|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1631539080000|2021-09-13 13:18:00|3.02|2.22|3.04|2.24|3.04|2.24|3.02|2.22|0
1631539090000|2021-09-13 13:18:10|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1631539100000|2021-09-13 13:18:20|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1631539110000|2021-09-13 13:18:30|3.1|2.3|3.16|2.36|3.16|2.36|3.1|2.3|0
1631539120000|2021-09-13 13:18:40|3.15|2.35|3.13|2.33|3.15|2.35|3.13|2.33|0
1631539130000|2021-09-13 13:18:50|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631539140000|2021-09-13 13:19:00|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631539150000|2021-09-13 13:19:10|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631539160000|2021-09-13 13:19:20|3.14|2.34|3.17|2.37|3.17|2.37|3.14|2.34|0
1631539170000|2021-09-13 13:19:30|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631539180000|2021-09-13 13:19:40|3.17|2.37|3.15|2.35|3.17|2.37|3.15|2.35|0
1631539190000|2021-09-13 13:19:50|3.14|2.34|3.11|2.31|3.14|2.34|3.11|2.31|0
1631539200000|2021-09-13 13:20:00|3.12|2.32|3.12|2.32|3.12|2.32|3.12|2.32|0
1631539230000|2021-09-13 13:20:30|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1631539240000|2021-09-13 13:20:40|3.1|2.3|3.04|2.24|3.1|2.3|3.04|2.24|0
1631539250000|2021-09-13 13:20:50|3.02|2.22|3.01|2.21|3.02|2.22|2.99|2.19|0
1631539260000|2021-09-13 13:21:00|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1631539270000|2021-09-13 13:21:10|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1631539290000|2021-09-13 13:21:30|2.96|2.16|2.97|2.17|2.97|2.17|2.96|2.16|0
1631539300000|2021-09-13 13:21:40|2.96|2.16|3|2.2|3|2.2|2.96|2.16|0
1631539310000|2021-09-13 13:21:50|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631539320000|2021-09-13 13:22:00|3|2.2|2.99|2.19|3|2.2|2.99|2.19|0
1631539340000|2021-09-13 13:22:20|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1631539360000|2021-09-13 13:22:40|3|2.2|3|2.2|3|2.2|3|2.2|0
1631539380000|2021-09-13 13:23:00|2.99|2.19|2.99|2.19|2.99|2.19|2.99|2.19|0
1631539400000|2021-09-13 13:23:20|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1631539440000|2021-09-13 13:24:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1631539460000|2021-09-13 13:24:20|2.95|2.15|2.95|2.15|2.95|2.15|2.94|2.14|0
1631539480000|2021-09-13 13:24:40|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631539500000|2021-09-13 13:25:00|2.96|2.16|2.97|2.17|2.97|2.17|2.96|2.16|0
1631539510000|2021-09-13 13:25:10|2.99|2.19|2.97|2.17|2.99|2.19|2.97|2.17|0
1631539520000|2021-09-13 13:25:20|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1631539530000|2021-09-13 13:25:30|2.94|2.14|2.93|2.13|2.94|2.14|2.92|2.12|0
1631539540000|2021-09-13 13:25:40|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631539550000|2021-09-13 13:25:50|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631539560000|2021-09-13 13:26:00|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631539570000|2021-09-13 13:26:10|2.96|2.16|2.95|2.15|2.96|2.16|2.94|2.14|0
1631539590000|2021-09-13 13:26:30|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631539600000|2021-09-13 13:26:40|2.95|2.15|2.95|2.15|2.95|2.15|2.95|2.15|0
1631539610000|2021-09-13 13:26:50|2.94|2.14|2.95|2.15|2.95|2.15|2.94|2.14|0
1631539620000|2021-09-13 13:27:00|2.94|2.14|2.95|2.15|2.95|2.15|2.93|2.13|0
1631539640000|2021-09-13 13:27:20|2.94|2.14|2.94|2.14|2.94|2.14|2.94|2.14|0
1631539650000|2021-09-13 13:27:30|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1631539660000|2021-09-13 13:27:40|2.92|2.12|2.92|2.12|2.93|2.13|2.92|2.12|0
1631539670000|2021-09-13 13:27:50|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631539680000|2021-09-13 13:28:00|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631539690000|2021-09-13 13:28:10|2.93|2.13|2.93|2.13|2.93|2.13|2.92|2.12|0
1631539700000|2021-09-13 13:28:20|2.92|2.12|2.94|2.14|2.95|2.15|2.92|2.12|0
1631539720000|2021-09-13 13:28:40|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1631539730000|2021-09-13 13:28:50|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631539740000|2021-09-13 13:29:00|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631539750000|2021-09-13 13:29:10|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631539760000|2021-09-13 13:29:20|2.9|2.1|2.9|2.1|2.9|2.1|2.9|2.1|0
1631539770000|2021-09-13 13:29:30|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1631539780000|2021-09-13 13:29:40|2.92|2.12|2.92|2.12|2.92|2.12|2.91|2.11|0
1631539790000|2021-09-13 13:29:50|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631539800000|2021-09-13 13:30:00|2.93|2.13|2.88|2.08|2.93|2.13|2.88|2.08|0
1631539810000|2021-09-13 13:30:10|2.85|2.05|2.89|2.09|2.89|2.09|2.84|2.04|0
1631539820000|2021-09-13 13:30:20|2.92|2.12|2.89|2.09|2.92|2.12|2.89|2.09|0
1631539830000|2021-09-13 13:30:30|2.92|2.12|2.93|2.13|2.93|2.13|2.9|2.1|0
1631539840000|2021-09-13 13:30:40|2.9|2.1|2.87|2.07|2.9|2.1|2.87|2.07|0
1631539850000|2021-09-13 13:30:50|2.88|2.08|2.88|2.08|2.91|2.11|2.88|2.08|0
1631539860000|2021-09-13 13:31:00|2.93|2.13|2.98|2.18|2.98|2.18|2.93|2.13|0
1631539870000|2021-09-13 13:31:10|2.97|2.17|2.97|2.17|2.98|2.18|2.95|2.15|0
1631539880000|2021-09-13 13:31:20|2.98|2.18|3.01|2.21|3.01|2.21|2.98|2.18|0
1631539890000|2021-09-13 13:31:30|3.03|2.23|3.02|2.22|3.03|2.23|3|2.2|0
1631539900000|2021-09-13 13:31:40|3.01|2.21|2.97|2.17|3.01|2.21|2.97|2.17|0
1631539910000|2021-09-13 13:31:50|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1631539920000|2021-09-13 13:32:00|2.95|2.15|2.95|2.15|2.95|2.15|2.93|2.13|0
1631539930000|2021-09-13 13:32:10|2.94|2.14|2.93|2.13|2.94|2.14|2.91|2.11|0
1631539940000|2021-09-13 13:32:20|2.88|2.08|2.88|2.08|2.88|2.08|2.87|2.07|0
1631539950000|2021-09-13 13:32:30|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1631539960000|2021-09-13 13:32:40|2.88|2.08|2.88|2.08|2.88|2.08|2.86|2.06|0
1631539970000|2021-09-13 13:32:50|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1631539980000|2021-09-13 13:33:00|2.88|2.08|2.86|2.06|2.88|2.08|2.86|2.06|0
1631539990000|2021-09-13 13:33:10|2.85|2.05|2.89|2.09|2.89|2.09|2.85|2.05|0
1631540000000|2021-09-13 13:33:20|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631540010000|2021-09-13 13:33:30|2.94|2.14|3|2.2|3.01|2.21|2.94|2.14|0
1631540020000|2021-09-13 13:33:40|2.99|2.19|3.03|2.23|3.03|2.23|2.99|2.19|0
1631540030000|2021-09-13 13:33:50|3.04|2.24|3.05|2.25|3.05|2.25|3.03|2.23|0
1631540040000|2021-09-13 13:34:00|3.06|2.26|3.03|2.23|3.07|2.27|3.03|2.23|0
1631540050000|2021-09-13 13:34:10|3.02|2.22|3.04|2.24|3.04|2.24|3.02|2.22|0
1631540060000|2021-09-13 13:34:20|3.03|2.23|3.08|2.28|3.08|2.28|3.03|2.23|0
1631540070000|2021-09-13 13:34:30|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1631540080000|2021-09-13 13:34:40|3.12|2.32|3.11|2.31|3.13|2.33|3.11|2.31|0
1631540090000|2021-09-13 13:34:50|3.12|2.32|3.11|2.31|3.13|2.33|3.11|2.31|0
1631540100000|2021-09-13 13:35:00|3.09|2.29|3.09|2.29|3.12|2.32|3.09|2.29|0
1631540110000|2021-09-13 13:35:10|3.13|2.33|3.11|2.31|3.13|2.33|3.11|2.31|0
1631540120000|2021-09-13 13:35:20|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1631540130000|2021-09-13 13:35:30|3.12|2.32|3.04|2.24|3.12|2.32|3.03|2.23|0
1631540140000|2021-09-13 13:35:40|3.05|2.25|3.12|2.32|3.12|2.32|3.05|2.25|0
1631540150000|2021-09-13 13:35:50|3.14|2.34|3.17|2.37|3.17|2.37|3.13|2.33|0
1631540160000|2021-09-13 13:36:00|3.22|2.42|3.21|2.41|3.23|2.43|3.21|2.41|0
1631540170000|2021-09-13 13:36:10|3.43|2.63|3.21|2.41|3.43|2.63|3.21|2.41|0
1631540180000|2021-09-13 13:36:20|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631540190000|2021-09-13 13:36:30|3.17|2.37|3.17|2.37|3.19|2.39|3.17|2.37|0
1631540200000|2021-09-13 13:36:40|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1631540210000|2021-09-13 13:36:50|3.22|2.42|3.22|2.42|3.23|2.43|3.21|2.41|0
1631540220000|2021-09-13 13:37:00|3.23|2.43|3.27|2.47|3.28|2.48|3.23|2.43|0
1631540230000|2021-09-13 13:37:10|3.29|2.49|3.33|2.53|3.33|2.53|3.29|2.49|0
1631540240000|2021-09-13 13:37:20|3.31|2.51|3.3|2.5|3.31|2.51|3.3|2.5|0
1631540250000|2021-09-13 13:37:30|3.28|2.48|3.31|2.51|3.31|2.51|3.25|2.45|0
1631540260000|2021-09-13 13:37:40|3.32|2.52|3.31|2.51|3.32|2.52|3.31|2.51|0
1631540270000|2021-09-13 13:37:50|3.34|2.54|3.34|2.54|3.34|2.54|3.32|2.52|0
1631540280000|2021-09-13 13:38:00|3.32|2.52|3.29|2.49|3.32|2.52|3.29|2.49|0
1631540290000|2021-09-13 13:38:10|3.28|2.48|3.28|2.48|3.29|2.49|3.28|2.48|0
1631540300000|2021-09-13 13:38:20|3.29|2.49|3.25|2.45|3.3|2.5|3.25|2.45|0
1631540310000|2021-09-13 13:38:30|3.26|2.46|3.31|2.51|3.31|2.51|3.26|2.46|0
1631540320000|2021-09-13 13:38:40|3.3|2.5|3.28|2.48|3.32|2.52|3.28|2.48|0
1631540330000|2021-09-13 13:38:50|3.26|2.46|3.3|2.5|3.3|2.5|3.26|2.46|0
1631540340000|2021-09-13 13:39:00|3.31|2.51|3.34|2.54|3.34|2.54|3.31|2.51|0
1631540350000|2021-09-13 13:39:10|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1631540360000|2021-09-13 13:39:20|3.41|2.61|3.43|2.63|3.43|2.63|3.41|2.61|0
1631540370000|2021-09-13 13:39:30|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1631540380000|2021-09-13 13:39:40|3.44|2.64|3.43|2.63|3.46|2.66|3.43|2.63|0
1631540390000|2021-09-13 13:39:50|3.44|2.64|3.46|2.66|3.46|2.66|3.42|2.62|0
1631540400000|2021-09-13 13:40:00|3.44|2.64|3.46|2.66|3.47|2.67|3.44|2.64|0
1631540410000|2021-09-13 13:40:10|3.44|2.64|3.42|2.62|3.44|2.64|3.41|2.61|0
1631540420000|2021-09-13 13:40:20|3.31|2.51|3.46|2.66|3.46|2.66|3.27|2.47|0
1631540430000|2021-09-13 13:40:30|3.45|2.65|3.51|2.71|3.51|2.71|3.45|2.65|0
1631540440000|2021-09-13 13:40:40|3.56|2.76|3.59|2.79|3.59|2.79|3.56|2.76|0
1631540450000|2021-09-13 13:40:50|3.62|2.82|3.59|2.79|3.62|2.82|3.59|2.79|0
1631540460000|2021-09-13 13:41:00|3.62|2.82|3.64|2.84|3.65|2.85|3.62|2.82|0
1631540470000|2021-09-13 13:41:10|3.65|2.85|3.63|2.83|3.65|2.85|3.63|2.83|0
1631540480000|2021-09-13 13:41:20|3.67|2.87|3.67|2.87|3.67|2.87|3.65|2.85|0
1631540490000|2021-09-13 13:41:30|3.64|2.84|3.71|2.91|3.71|2.91|3.64|2.84|0
1631540500000|2021-09-13 13:41:40|3.76|2.96|3.76|2.96|3.76|2.96|3.76|2.96|0
1631540510000|2021-09-13 13:41:50|3.77|2.97|3.85|3.05|3.87|3.07|3.77|2.97|0
1631540520000|2021-09-13 13:42:00|3.88|3.08|3.87|3.07|3.91|3.11|3.87|3.07|0
1631540530000|2021-09-13 13:42:10|3.85|3.05|3.87|3.07|3.88|3.08|3.85|3.05|0
1631540540000|2021-09-13 13:42:20|3.85|3.05|3.87|3.07|3.87|3.07|3.84|3.04|0
1631540550000|2021-09-13 13:42:30|3.84|3.04|3.87|3.07|3.87|3.07|3.84|3.04|0
1631540560000|2021-09-13 13:42:40|3.85|3.05|3.84|3.04|3.85|3.05|3.84|3.04|0
1631540570000|2021-09-13 13:42:50|3.8|3|3.83|3.03|3.83|3.03|3.77|2.97|0
1631540580000|2021-09-13 13:43:00|3.85|3.05|3.88|3.08|3.88|3.08|3.84|3.04|0
1631540590000|2021-09-13 13:43:10|3.87|3.07|3.85|3.05|3.87|3.07|3.85|3.05|0
1631540600000|2021-09-13 13:43:20|3.87|3.07|3.87|3.07|3.87|3.07|3.83|3.03|0
1631540610000|2021-09-13 13:43:30|3.89|3.09|3.85|3.05|3.89|3.09|3.85|3.05|0
1631540620000|2021-09-13 13:43:40|3.87|3.07|3.85|3.05|3.87|3.07|3.84|3.04|0
1631540630000|2021-09-13 13:43:50|3.8|3|3.8|3|3.81|3.01|3.8|3|0
1631540640000|2021-09-13 13:44:00|3.81|3.01|3.78|2.98|3.81|3.01|3.78|2.98|0
1631540650000|2021-09-13 13:44:10|3.77|2.97|3.73|2.93|3.77|2.97|3.7|2.9|0
1631540660000|2021-09-13 13:44:20|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631540670000|2021-09-13 13:44:30|3.74|2.94|3.76|2.96|3.76|2.96|3.73|2.93|0
1631540680000|2021-09-13 13:44:40|3.72|2.92|3.76|2.96|3.76|2.96|3.72|2.92|0
1631540690000|2021-09-13 13:44:50|3.77|2.97|3.78|2.98|3.78|2.98|3.77|2.97|0
1631540700000|2021-09-13 13:45:00|3.81|3.01|3.77|2.97|3.81|3.01|3.75|2.95|0
1631540710000|2021-09-13 13:45:10|3.78|2.98|3.84|3.04|3.85|3.05|3.78|2.98|0
1631540720000|2021-09-13 13:45:20|3.88|3.08|3.88|3.08|3.88|3.08|3.86|3.06|0
1631540730000|2021-09-13 13:45:30|3.86|3.06|3.9|3.1|3.9|3.1|3.86|3.06|0
1631540740000|2021-09-13 13:45:40|3.95|3.15|3.97|3.17|3.97|3.17|3.93|3.13|0
1631540750000|2021-09-13 13:45:50|3.95|3.15|3.96|3.16|3.96|3.16|3.93|3.13|0
1631540760000|2021-09-13 13:46:00|3.95|3.15|3.95|3.15|3.95|3.15|3.92|3.12|0
1631540770000|2021-09-13 13:46:10|3.93|3.13|3.92|3.12|3.95|3.15|3.92|3.12|0
1631540780000|2021-09-13 13:46:20|3.9|3.1|3.9|3.1|3.95|3.15|3.9|3.1|0
1631540790000|2021-09-13 13:46:30|3.89|3.09|3.88|3.08|3.89|3.09|3.88|3.08|0
1631540800000|2021-09-13 13:46:40|3.89|3.09|3.93|3.13|3.93|3.13|3.89|3.09|0
1631540810000|2021-09-13 13:46:50|3.95|3.15|3.97|3.17|4|3.2|3.95|3.15|0
1631540820000|2021-09-13 13:47:00|3.96|3.16|3.92|3.12|3.96|3.16|3.92|3.12|0
1631540830000|2021-09-13 13:47:10|3.93|3.13|3.9|3.1|3.93|3.13|3.9|3.1|0
1631540840000|2021-09-13 13:47:20|3.92|3.12|3.87|3.07|3.92|3.12|3.87|3.07|0
1631540850000|2021-09-13 13:47:30|3.86|3.06|3.85|3.05|3.86|3.06|3.83|3.03|0
1631540870000|2021-09-13 13:47:50|3.83|3.03|3.86|3.06|3.86|3.06|3.83|3.03|0
1631540880000|2021-09-13 13:48:00|3.87|3.07|3.89|3.09|3.89|3.09|3.87|3.07|0
1631540890000|2021-09-13 13:48:10|3.93|3.13|3.92|3.12|3.93|3.13|3.9|3.1|0
1631540900000|2021-09-13 13:48:20|3.91|3.11|3.96|3.16|3.96|3.16|3.91|3.11|0
1631540910000|2021-09-13 13:48:30|3.94|3.14|3.94|3.14|3.96|3.16|3.94|3.14|0
1631540920000|2021-09-13 13:48:40|3.93|3.13|3.93|3.13|3.93|3.13|3.93|3.13|0
1631540930000|2021-09-13 13:48:50|3.94|3.14|3.56|2.76|3.94|3.14|3.56|2.76|0
1631540940000|2021-09-13 13:49:00|3.57|2.77|3.59|2.79|3.59|2.79|3.56|2.76|0
1631540950000|2021-09-13 13:49:10|3.54|2.74|3.77|2.97|3.79|2.99|3.54|2.74|0
1631540960000|2021-09-13 13:49:20|3.79|2.99|3.79|2.99|3.79|2.99|3.79|2.99|0
1631540970000|2021-09-13 13:49:30|3.77|2.97|3.89|3.09|3.89|3.09|3.77|2.97|0
1631540980000|2021-09-13 13:49:40|3.88|3.08|3.89|3.09|3.89|3.09|3.88|3.08|0
1631540990000|2021-09-13 13:49:50|3.91|3.11|3.91|3.11|3.91|3.11|3.91|3.11|0
1631541000000|2021-09-13 13:50:00|3.88|3.08|3.82|3.02|3.88|3.08|3.82|3.02|0
1631541010000|2021-09-13 13:50:10|3.8|3|3.82|3.02|3.82|3.02|3.8|3|0
1631541020000|2021-09-13 13:50:20|3.81|3.01|3.74|2.94|3.82|3.02|3.74|2.94|0
1631541030000|2021-09-13 13:50:30|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631541040000|2021-09-13 13:50:40|3.7|2.9|3.7|2.9|3.7|2.9|3.69|2.89|0
1631541050000|2021-09-13 13:50:50|3.67|2.87|3.62|2.82|3.67|2.87|3.62|2.82|0
1631541060000|2021-09-13 13:51:00|3.58|2.78|3.63|2.83|3.63|2.83|3.58|2.78|0
1631541070000|2021-09-13 13:51:10|3.61|2.81|3.6|2.8|3.63|2.83|3.6|2.8|0
1631541080000|2021-09-13 13:51:20|3.57|2.77|3.56|2.76|3.57|2.77|3.54|2.74|0
1631541090000|2021-09-13 13:51:30|3.61|2.81|3.61|2.81|3.61|2.81|3.6|2.8|0
1631541100000|2021-09-13 13:51:40|3.59|2.79|3.59|2.79|3.59|2.79|3.57|2.77|0
1631541110000|2021-09-13 13:51:50|3.61|2.81|3.59|2.79|3.61|2.81|3.59|2.79|0
1631541120000|2021-09-13 13:52:00|3.61|2.81|3.59|2.79|3.61|2.81|3.59|2.79|0
1631541130000|2021-09-13 13:52:10|3.62|2.82|3.65|2.85|3.67|2.87|3.62|2.82|0
1631541140000|2021-09-13 13:52:20|3.63|2.83|3.68|2.88|3.68|2.88|3.63|2.83|0
1631541150000|2021-09-13 13:52:30|3.67|2.87|3.57|2.77|3.67|2.87|3.57|2.77|0
1631541160000|2021-09-13 13:52:40|3.56|2.76|3.59|2.79|3.59|2.79|3.56|2.76|0
1631541170000|2021-09-13 13:52:50|3.53|2.73|3.5|2.7|3.53|2.73|3.5|2.7|0
1631541180000|2021-09-13 13:53:00|3.52|2.72|3.57|2.77|3.57|2.77|3.52|2.72|0
1631541190000|2021-09-13 13:53:10|3.59|2.79|3.59|2.79|3.59|2.79|3.58|2.78|0
1631541200000|2021-09-13 13:53:20|3.54|2.74|3.54|2.74|3.54|2.74|3.52|2.72|0
1631541210000|2021-09-13 13:53:30|3.5|2.7|3.54|2.74|3.54|2.74|3.5|2.7|0
1631541220000|2021-09-13 13:53:40|3.53|2.73|3.49|2.69|3.53|2.73|3.49|2.69|0
1631541230000|2021-09-13 13:53:50|3.48|2.68|3.48|2.68|3.48|2.68|3.47|2.67|0
1631541240000|2021-09-13 13:54:00|3.47|2.67|3.47|2.67|3.5|2.7|3.47|2.67|0
1631541250000|2021-09-13 13:54:10|3.42|2.62|3.5|2.7|3.5|2.7|3.4|2.6|0
1631541260000|2021-09-13 13:54:20|3.49|2.69|3.49|2.69|3.52|2.72|3.49|2.69|0
1631541270000|2021-09-13 13:54:30|3.51|2.71|3.53|2.73|3.53|2.73|3.51|2.71|0
1631541280000|2021-09-13 13:54:40|3.54|2.74|3.55|2.75|3.58|2.78|3.54|2.74|0
1631541290000|2021-09-13 13:54:50|3.57|2.77|3.58|2.78|3.58|2.78|3.57|2.77|0
1631541300000|2021-09-13 13:55:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1631541310000|2021-09-13 13:55:10|3.58|2.78|3.55|2.75|3.58|2.78|3.55|2.75|0
1631541320000|2021-09-13 13:55:20|3.56|2.76|3.62|2.82|3.63|2.83|3.56|2.76|0
1631541330000|2021-09-13 13:55:30|3.64|2.84|3.63|2.83|3.64|2.84|3.62|2.82|0
1631541340000|2021-09-13 13:55:40|3.64|2.84|3.71|2.91|3.71|2.91|3.64|2.84|0
1631541350000|2021-09-13 13:55:50|3.72|2.92|3.72|2.92|3.79|2.99|3.72|2.92|0
1631541360000|2021-09-13 13:56:00|3.69|2.89|3.64|2.84|3.69|2.89|3.64|2.84|0
1631541370000|2021-09-13 13:56:10|3.61|2.81|3.58|2.78|3.63|2.83|3.56|2.76|0
1631541380000|2021-09-13 13:56:20|3.59|2.79|3.59|2.79|3.59|2.79|3.58|2.78|0
1631541390000|2021-09-13 13:56:30|3.6|2.8|3.63|2.83|3.64|2.84|3.6|2.8|0
1631541400000|2021-09-13 13:56:40|3.64|2.84|3.72|2.92|3.72|2.92|3.64|2.84|0
1631541410000|2021-09-13 13:56:50|3.71|2.91|3.73|2.93|3.73|2.93|3.71|2.91|0
1631541420000|2021-09-13 13:57:00|3.79|2.99|3.74|2.94|3.79|2.99|3.74|2.94|0
1631541430000|2021-09-13 13:57:10|3.73|2.93|3.72|2.92|3.76|2.96|3.72|2.92|0
1631541440000|2021-09-13 13:57:20|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1631541450000|2021-09-13 13:57:30|3.69|2.89|3.72|2.92|3.72|2.92|3.69|2.89|0
1631541460000|2021-09-13 13:57:40|3.7|2.9|3.74|2.94|3.74|2.94|3.7|2.9|0
1631541470000|2021-09-13 13:57:50|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1631541480000|2021-09-13 13:58:00|3.72|2.92|3.68|2.88|3.72|2.92|3.68|2.88|0
1631541490000|2021-09-13 13:58:10|3.69|2.89|3.7|2.9|3.7|2.9|3.66|2.86|0
1631541500000|2021-09-13 13:58:20|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631541510000|2021-09-13 13:58:30|3.72|2.92|3.73|2.93|3.73|2.93|3.72|2.92|0
1631541520000|2021-09-13 13:58:40|3.72|2.92|3.7|2.9|3.72|2.92|3.7|2.9|0
1631541530000|2021-09-13 13:58:50|3.69|2.89|3.73|2.93|3.73|2.93|3.69|2.89|0
1631541540000|2021-09-13 13:59:00|3.7|2.9|3.65|2.85|3.7|2.9|3.65|2.85|0
1631541550000|2021-09-13 13:59:10|3.66|2.86|3.72|2.92|3.72|2.92|3.65|2.85|0
1631541560000|2021-09-13 13:59:20|3.68|2.88|3.7|2.9|3.7|2.9|3.68|2.88|0
1631541570000|2021-09-13 13:59:30|3.69|2.89|3.74|2.94|3.74|2.94|3.69|2.89|0
1631541580000|2021-09-13 13:59:40|3.75|2.95|3.8|3|3.8|3|3.75|2.95|0
1631541590000|2021-09-13 13:59:50|3.78|2.98|3.81|3.01|3.81|3.01|3.78|2.98|0
1631541600000|2021-09-13 14:00:00|3.82|3.02|3.81|3.01|3.82|3.02|3.81|3.01|0
1631541610000|2021-09-13 14:00:10|3.82|3.02|3.84|3.04|3.85|3.05|3.82|3.02|0
1631541620000|2021-09-13 14:00:20|3.81|3.01|3.81|3.01|3.81|3.01|3.79|2.99|0
1631541630000|2021-09-13 14:00:30|3.77|2.97|3.74|2.94|3.77|2.97|3.74|2.94|0
1631541640000|2021-09-13 14:00:40|3.75|2.95|3.7|2.9|3.75|2.95|3.7|2.9|0
1631541650000|2021-09-13 14:00:50|3.69|2.89|3.71|2.91|3.71|2.91|3.67|2.87|0
1631541660000|2021-09-13 14:01:00|3.74|2.94|3.71|2.91|3.74|2.94|3.7|2.9|0
1631541670000|2021-09-13 14:01:10|3.73|2.93|3.78|2.98|3.78|2.98|3.73|2.93|0
1631541680000|2021-09-13 14:01:20|3.79|2.99|3.96|3.16|3.96|3.16|3.79|2.99|0
1631541690000|2021-09-13 14:01:30|3.99|3.19|4.07|3.27|4.07|3.27|3.99|3.19|0
1631541700000|2021-09-13 14:01:40|4.15|3.35|4.34|3.54|4.34|3.54|4.15|3.35|0
1631541710000|2021-09-13 14:01:50|4.28|3.48|4.27|3.47|4.28|3.48|4.25|3.45|0
1631541720000|2021-09-13 14:02:00|4.28|3.48|4.15|3.35|4.28|3.48|4.15|3.35|0
1631541730000|2021-09-13 14:02:10|4.13|3.33|4.17|3.37|4.17|3.37|4.13|3.33|0
1631541740000|2021-09-13 14:02:20|4.19|3.39|4.15|3.35|4.19|3.39|4.13|3.33|0
1631541750000|2021-09-13 14:02:30|4.14|3.34|4.07|3.27|4.14|3.34|4.07|3.27|0
1631541760000|2021-09-13 14:02:40|4.03|3.23|4.1|3.3|4.1|3.3|4.03|3.23|0
1631541770000|2021-09-13 14:02:50|4.12|3.32|4.11|3.31|4.14|3.34|4.11|3.31|0
1631541780000|2021-09-13 14:03:00|4.1|3.3|4.06|3.26|4.1|3.3|4.04|3.24|0
1631541790000|2021-09-13 14:03:10|4.01|3.21|3.96|3.16|4.01|3.21|3.96|3.16|0
1631541800000|2021-09-13 14:03:20|4.04|3.24|4.08|3.28|4.08|3.28|4.04|3.24|0
1631541810000|2021-09-13 14:03:30|4.1|3.3|4.14|3.34|4.14|3.34|4.1|3.3|0
1631541820000|2021-09-13 14:03:40|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631541830000|2021-09-13 14:03:50|4.19|3.39|4.14|3.34|4.19|3.39|4.13|3.33|0
1631541840000|2021-09-13 14:04:00|4.1|3.3|4.05|3.25|4.1|3.3|4.05|3.25|0
1631541850000|2021-09-13 14:04:10|4.1|3.3|4.16|3.36|4.19|3.39|4.1|3.3|0
1631541860000|2021-09-13 14:04:20|4.17|3.37|4.23|3.43|4.23|3.43|4.17|3.37|0
1631541870000|2021-09-13 14:04:30|4.25|3.45|4.23|3.43|4.25|3.45|4.23|3.43|0
1631541880000|2021-09-13 14:04:40|4.25|3.45|4.19|3.39|4.28|3.48|4.19|3.39|0
1631541890000|2021-09-13 14:04:50|4.2|3.4|4.28|3.48|4.28|3.48|4.2|3.4|0
1631541900000|2021-09-13 14:05:00|4.34|3.54|4.41|3.61|4.43|3.63|4.34|3.54|0
1631541910000|2021-09-13 14:05:10|4.43|3.63|4.45|3.65|4.45|3.65|4.43|3.63|0
1631541920000|2021-09-13 14:05:20|4.35|3.55|4.38|3.58|4.38|3.58|4.35|3.55|0
1631541930000|2021-09-13 14:05:30|4.39|3.59|4.46|3.66|4.46|3.66|4.39|3.59|0
1631541940000|2021-09-13 14:05:40|4.49|3.69|4.61|3.81|4.61|3.81|4.48|3.68|0
1631541950000|2021-09-13 14:05:50|4.59|3.79|4.61|3.81|4.61|3.81|4.59|3.79|0
1631541960000|2021-09-13 14:06:00|4.63|3.83|4.58|3.78|4.64|3.84|4.58|3.78|0
1631541970000|2021-09-13 14:06:10|4.59|3.79|4.63|3.83|4.63|3.83|4.58|3.78|0
1631541980000|2021-09-13 14:06:20|4.74|3.94|4.71|3.91|4.74|3.94|4.71|3.91|0
1631541990000|2021-09-13 14:06:30|4.73|3.93|4.76|3.96|4.76|3.96|4.71|3.91|0
1631542000000|2021-09-13 14:06:40|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631542010000|2021-09-13 14:06:50|4.68|3.88|4.63|3.83|4.68|3.88|4.63|3.83|0
1631542020000|2021-09-13 14:07:00|4.65|3.85|4.64|3.84|4.66|3.86|4.64|3.84|0
1631542030000|2021-09-13 14:07:10|4.63|3.83|4.68|3.88|4.68|3.88|4.63|3.83|0
1631542040000|2021-09-13 14:07:20|4.69|3.89|4.71|3.91|4.71|3.91|4.68|3.88|0
1631542050000|2021-09-13 14:07:30|4.76|3.96|4.76|3.96|4.76|3.96|4.74|3.94|0
1631542060000|2021-09-13 14:07:40|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631542070000|2021-09-13 14:07:50|4.73|3.93|4.76|3.96|4.76|3.96|4.73|3.93|0
1631542080000|2021-09-13 14:08:00|4.78|3.98|4.73|3.93|4.79|3.99|4.73|3.93|0
1631542090000|2021-09-13 14:08:10|4.76|3.96|4.74|3.94|4.76|3.96|4.74|3.94|0
1631542100000|2021-09-13 14:08:20|4.76|3.96|4.76|3.96|4.77|3.97|4.76|3.96|0
1631542110000|2021-09-13 14:08:30|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631542120000|2021-09-13 14:08:40|4.76|3.96|4.79|3.99|4.79|3.99|4.76|3.96|0
1631542130000|2021-09-13 14:08:50|4.81|4.01|4.82|4.02|4.82|4.02|4.79|3.99|0
1631542140000|2021-09-13 14:09:00|4.84|4.04|4.82|4.02|4.86|4.06|4.82|4.02|0
1631542150000|2021-09-13 14:09:10|4.79|3.99|4.77|3.97|4.79|3.99|4.76|3.96|0
1631542160000|2021-09-13 14:09:20|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631542170000|2021-09-13 14:09:30|4.79|3.99|4.76|3.96|4.79|3.99|4.76|3.96|0
1631542180000|2021-09-13 14:09:40|4.74|3.94|4.74|3.94|4.74|3.94|4.72|3.92|0
1631542190000|2021-09-13 14:09:50|4.71|3.91|4.67|3.87|4.71|3.91|4.64|3.84|0
1631542200000|2021-09-13 14:10:00|4.69|3.89|4.79|3.99|4.79|3.99|4.69|3.89|0
1631542210000|2021-09-13 14:10:10|4.82|4.02|4.87|4.07|4.87|4.07|4.82|4.02|0
1631542220000|2021-09-13 14:10:20|4.86|4.06|4.92|4.12|4.92|4.12|4.86|4.06|0
1631542230000|2021-09-13 14:10:30|4.84|4.04|4.87|4.07|4.87|4.07|4.82|4.02|0
1631542240000|2021-09-13 14:10:40|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631542250000|2021-09-13 14:10:50|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1631542260000|2021-09-13 14:11:00|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631542270000|2021-09-13 14:11:10|4.91|4.11|4.94|4.14|4.94|4.14|4.91|4.11|0
1631542280000|2021-09-13 14:11:20|4.93|4.13|4.9|4.1|4.93|4.13|4.9|4.1|0
1631542290000|2021-09-13 14:11:30|4.87|4.07|4.82|4.02|4.89|4.09|4.82|4.02|0
1631542300000|2021-09-13 14:11:40|4.79|3.99|4.33|3.53|4.8|4|4.33|3.53|0
1631542310000|2021-09-13 14:11:50|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631542320000|2021-09-13 14:12:00|4.48|3.68|4.53|3.73|4.53|3.73|4.48|3.68|0
1631542330000|2021-09-13 14:12:10|4.55|3.75|4.72|3.92|4.72|3.92|4.55|3.75|0
1631542340000|2021-09-13 14:12:20|4.69|3.89|4.71|3.91|4.73|3.93|4.69|3.89|0
1631542350000|2021-09-13 14:12:30|4.91|4.11|4.98|4.18|4.98|4.18|4.91|4.11|0
1631542360000|2021-09-13 14:12:40|4.99|4.19|4.91|4.11|4.99|4.19|4.89|4.09|0
1631542370000|2021-09-13 14:12:50|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1631542380000|2021-09-13 14:13:00|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631542390000|2021-09-13 14:13:10|4.84|4.04|4.77|3.97|4.84|4.04|4.77|3.97|0
1631542400000|2021-09-13 14:13:20|4.72|3.92|4.77|3.97|4.77|3.97|4.72|3.92|0
1631542410000|2021-09-13 14:13:30|4.79|3.99|4.84|4.04|4.84|4.04|4.79|3.99|0
1631542420000|2021-09-13 14:13:40|4.8|4|4.82|4.02|4.84|4.04|4.8|4|0
1631542430000|2021-09-13 14:13:50|4.94|4.14|4.97|4.17|4.97|4.17|4.94|4.14|0
1631542440000|2021-09-13 14:14:00|4.94|4.14|4.92|4.12|4.94|4.14|4.89|4.09|0
1631542450000|2021-09-13 14:14:10|4.91|4.11|4.85|4.05|4.92|4.12|4.85|4.05|0
1631542460000|2021-09-13 14:14:20|4.89|4.09|4.89|4.09|4.9|4.1|4.89|4.09|0
1631542470000|2021-09-13 14:14:30|4.87|4.07|4.89|4.09|4.89|4.09|4.85|4.05|0
1631542480000|2021-09-13 14:14:40|4.87|4.07|4.87|4.07|4.87|4.07|4.85|4.05|0
1631542490000|2021-09-13 14:14:50|4.86|4.06|4.87|4.07|4.87|4.07|4.85|4.05|0
1631542500000|2021-09-13 14:15:00|4.85|4.05|4.87|4.07|4.92|4.12|4.85|4.05|0
1631542510000|2021-09-13 14:15:10|4.85|4.05|4.77|3.97|4.85|4.05|4.77|3.97|0
1631542520000|2021-09-13 14:15:20|4.74|3.94|4.77|3.97|4.77|3.97|4.74|3.94|0
1631542530000|2021-09-13 14:15:30|4.8|4|4.82|4.02|4.82|4.02|4.8|4|0
1631542540000|2021-09-13 14:15:40|4.8|4|4.89|4.09|4.89|4.09|4.8|4|0
1631542550000|2021-09-13 14:15:50|4.83|4.03|4.83|4.03|4.83|4.03|4.82|4.02|0
1631542560000|2021-09-13 14:16:00|4.82|4.02|4.85|4.05|4.89|4.09|4.82|4.02|0
1631542570000|2021-09-13 14:16:10|4.9|4.1|4.94|4.14|4.94|4.14|4.9|4.1|0
1631542580000|2021-09-13 14:16:20|4.97|4.17|4.9|4.1|4.97|4.17|4.9|4.1|0
1631542590000|2021-09-13 14:16:30|4.95|4.15|4.92|4.12|4.95|4.15|4.9|4.1|0
1631542600000|2021-09-13 14:16:40|4.95|4.15|4.92|4.12|4.95|4.15|4.9|4.1|0
1631542610000|2021-09-13 14:16:50|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631542620000|2021-09-13 14:17:00|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631542630000|2021-09-13 14:17:10|4.87|4.07|4.87|4.07|4.9|4.1|4.87|4.07|0
1631542640000|2021-09-13 14:17:20|4.9|4.1|4.97|4.17|4.97|4.17|4.9|4.1|0
1631542650000|2021-09-13 14:17:30|4.95|4.15|4.92|4.12|4.95|4.15|4.92|4.12|0
1631542660000|2021-09-13 14:17:40|4.93|4.13|4.88|4.08|4.93|4.13|4.88|4.08|0
1631542670000|2021-09-13 14:17:50|4.83|4.03|4.9|4.1|4.9|4.1|4.83|4.03|0
1631542680000|2021-09-13 14:18:00|4.88|4.08|4.92|4.12|4.92|4.12|4.88|4.08|0
1631542690000|2021-09-13 14:18:10|4.97|4.17|4.92|4.12|4.97|4.17|4.92|4.12|0
1631542700000|2021-09-13 14:18:20|4.95|4.15|4.95|4.15|4.95|4.15|4.93|4.13|0
1631542710000|2021-09-13 14:18:30|5.05|4.25|5.05|4.25|5.05|4.25|5.05|4.25|0
1631542720000|2021-09-13 14:18:40|5.04|4.24|5.06|4.26|5.07|4.27|5.04|4.24|0
1631542730000|2021-09-13 14:18:50|5.07|4.27|5.07|4.27|5.09|4.29|5.05|4.25|0
1631542740000|2021-09-13 14:19:00|5.05|4.25|5.04|4.24|5.05|4.25|5.04|4.24|0
1631542750000|2021-09-13 14:19:10|5.05|4.25|5.09|4.29|5.09|4.29|5.04|4.24|0
1631542760000|2021-09-13 14:19:20|5.07|4.27|5.11|4.31|5.11|4.31|5.07|4.27|0
1631542770000|2021-09-13 14:19:30|5.12|4.32|5.09|4.29|5.12|4.32|5.09|4.29|0
1631542780000|2021-09-13 14:19:40|5.07|4.27|5.07|4.27|5.09|4.29|5.07|4.27|0
1631542790000|2021-09-13 14:19:50|5.05|4.25|4.93|4.13|5.05|4.25|4.93|4.13|0
1631542800000|2021-09-13 14:20:00|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631542810000|2021-09-13 14:20:10|4.83|4.03|4.79|3.99|4.83|4.03|4.79|3.99|0
1631542820000|2021-09-13 14:20:20|4.78|3.98|4.76|3.96|4.78|3.98|4.74|3.94|0
1631542830000|2021-09-13 14:20:30|4.73|3.93|4.69|3.89|4.73|3.93|4.69|3.89|0
1631542840000|2021-09-13 14:20:40|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1631542850000|2021-09-13 14:20:50|4.66|3.86|4.63|3.83|4.66|3.86|4.61|3.81|0
1631542860000|2021-09-13 14:21:00|4.64|3.84|4.61|3.81|4.64|3.84|4.61|3.81|0
1631542870000|2021-09-13 14:21:10|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631542880000|2021-09-13 14:21:20|4.59|3.79|4.61|3.81|4.61|3.81|4.58|3.78|0
1631542890000|2021-09-13 14:21:30|4.63|3.83|4.71|3.91|4.71|3.91|4.63|3.83|0
1631542900000|2021-09-13 14:21:40|4.69|3.89|4.74|3.94|4.74|3.94|4.69|3.89|0
1631542910000|2021-09-13 14:21:50|4.76|3.96|4.77|3.97|4.77|3.97|4.76|3.96|0
1631542920000|2021-09-13 14:22:00|4.79|3.99|4.84|4.04|4.84|4.04|4.79|3.99|0
1631542930000|2021-09-13 14:22:10|4.86|4.06|4.91|4.11|4.91|4.11|4.86|4.06|0
1631542940000|2021-09-13 14:22:20|4.94|4.14|4.81|4.01|4.94|4.14|4.81|4.01|0
1631542950000|2021-09-13 14:22:30|4.77|3.97|4.72|3.92|4.77|3.97|4.72|3.92|0
1631542960000|2021-09-13 14:22:40|4.71|3.91|4.79|3.99|4.79|3.99|4.71|3.91|0
1631542970000|2021-09-13 14:22:50|4.77|3.97|4.81|4.01|4.84|4.04|4.77|3.97|0
1631542980000|2021-09-13 14:23:00|4.82|4.02|4.84|4.04|4.86|4.06|4.82|4.02|0
1631542990000|2021-09-13 14:23:10|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631543000000|2021-09-13 14:23:20|4.77|3.97|4.82|4.02|4.82|4.02|4.77|3.97|0
1631543010000|2021-09-13 14:23:30|4.87|4.07|4.87|4.07|4.87|4.07|4.86|4.06|0
1631543020000|2021-09-13 14:23:40|4.89|4.09|4.89|4.09|4.91|4.11|4.89|4.09|0
1631543030000|2021-09-13 14:23:50|4.91|4.11|4.92|4.12|4.94|4.14|4.91|4.11|0
1631543040000|2021-09-13 14:24:00|4.91|4.11|4.91|4.11|4.94|4.14|4.91|4.11|0
1631543050000|2021-09-13 14:24:10|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1631543060000|2021-09-13 14:24:20|4.91|4.11|4.94|4.14|4.97|4.17|4.91|4.11|0
1631543070000|2021-09-13 14:24:30|4.97|4.17|5.01|4.21|5.04|4.24|4.97|4.17|0
1631543080000|2021-09-13 14:24:40|4.99|4.19|5.03|4.23|5.03|4.23|4.99|4.19|0
1631543090000|2021-09-13 14:24:50|5.01|4.21|4.97|4.17|5.01|4.21|4.97|4.17|0
1631543100000|2021-09-13 14:25:00|4.96|4.16|4.89|4.09|4.96|4.16|4.89|4.09|0
1631543110000|2021-09-13 14:25:10|4.84|4.04|4.75|3.95|4.84|4.04|4.75|3.95|0
1631543120000|2021-09-13 14:25:20|4.8|4|4.9|4.1|4.9|4.1|4.8|4|0
1631543130000|2021-09-13 14:25:30|4.94|4.14|4.73|3.93|4.94|4.14|4.73|3.93|0
1631543140000|2021-09-13 14:25:40|4.75|3.95|4.72|3.92|4.75|3.95|4.72|3.92|0
1631543150000|2021-09-13 14:25:50|4.73|3.93|4.77|3.97|4.77|3.97|4.73|3.93|0
1631543160000|2021-09-13 14:26:00|4.8|4|4.78|3.98|4.82|4.02|4.78|3.98|0
1631543170000|2021-09-13 14:26:10|4.77|3.97|4.83|4.03|4.83|4.03|4.77|3.97|0
1631543180000|2021-09-13 14:26:20|4.85|4.05|4.9|4.1|4.9|4.1|4.85|4.05|0
1631543190000|2021-09-13 14:26:30|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631543200000|2021-09-13 14:26:40|4.79|3.99|4.77|3.97|4.79|3.99|4.75|3.95|0
1631543210000|2021-09-13 14:26:50|4.72|3.92|4.8|4|4.8|4|4.72|3.92|0
1631543220000|2021-09-13 14:27:00|4.95|4.15|4.99|4.19|4.99|4.19|4.95|4.15|0
1631543230000|2021-09-13 14:27:10|5|4.2|4.95|4.15|5.02|4.22|4.95|4.15|0
1631543240000|2021-09-13 14:27:20|4.93|4.13|4.96|4.16|4.97|4.17|4.93|4.13|0
1631543250000|2021-09-13 14:27:30|4.9|4.1|4.93|4.13|4.93|4.13|4.87|4.07|0
1631543260000|2021-09-13 14:27:40|4.88|4.08|4.92|4.12|4.92|4.12|4.87|4.07|0
1631543270000|2021-09-13 14:27:50|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631543280000|2021-09-13 14:28:00|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631543290000|2021-09-13 14:28:10|4.88|4.08|4.92|4.12|4.93|4.13|4.88|4.08|0
1631543300000|2021-09-13 14:28:20|4.9|4.1|4.92|4.12|4.92|4.12|4.9|4.1|0
1631543310000|2021-09-13 14:28:30|4.93|4.13|4.95|4.15|4.95|4.15|4.92|4.12|0
1631543320000|2021-09-13 14:28:40|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631543330000|2021-09-13 14:28:50|4.86|4.06|4.83|4.03|4.86|4.06|4.83|4.03|0
1631543340000|2021-09-13 14:29:00|4.81|4.01|4.86|4.06|4.86|4.06|4.81|4.01|0
1631543350000|2021-09-13 14:29:10|4.9|4.1|4.83|4.03|4.9|4.1|4.83|4.03|0
1631543360000|2021-09-13 14:29:20|4.85|4.05|4.81|4.01|4.85|4.05|4.81|4.01|0
1631543370000|2021-09-13 14:29:30|4.79|3.99|4.76|3.96|4.79|3.99|4.76|3.96|0
1631543380000|2021-09-13 14:29:40|4.74|3.94|4.76|3.96|4.76|3.96|4.74|3.94|0
1631543390000|2021-09-13 14:29:50|4.74|3.94|4.73|3.93|4.76|3.96|4.73|3.93|0
1631543400000|2021-09-13 14:30:00|4.76|3.96|4.66|3.86|4.76|3.96|4.66|3.86|0
1631543410000|2021-09-13 14:30:10|4.69|3.89|4.81|4.01|4.81|4.01|4.68|3.88|0
1631543420000|2021-09-13 14:30:20|4.83|4.03|4.93|4.13|4.93|4.13|4.83|4.03|0
1631543430000|2021-09-13 14:30:30|4.91|4.11|4.89|4.09|4.91|4.11|4.89|4.09|0
1631543440000|2021-09-13 14:30:40|4.84|4.04|4.84|4.04|4.84|4.04|4.81|4.01|0
1631543450000|2021-09-13 14:30:50|4.81|4.01|4.76|3.96|4.81|4.01|4.76|3.96|0
1631543460000|2021-09-13 14:31:00|4.74|3.94|4.83|4.03|4.83|4.03|4.74|3.94|0
1631543470000|2021-09-13 14:31:10|4.81|4.01|4.86|4.06|4.88|4.08|4.81|4.01|0
1631543480000|2021-09-13 14:31:20|4.84|4.04|4.74|3.94|4.84|4.04|4.74|3.94|0
1631543490000|2021-09-13 14:31:30|4.72|3.92|4.77|3.97|4.77|3.97|4.71|3.91|0
1631543500000|2021-09-13 14:31:40|4.79|3.99|4.86|4.06|4.86|4.06|4.79|3.99|0
1631543510000|2021-09-13 14:31:50|4.88|4.08|4.86|4.06|4.88|4.08|4.84|4.04|0
1631543520000|2021-09-13 14:32:00|4.88|4.08|4.84|4.04|4.89|4.09|4.84|4.04|0
1631543530000|2021-09-13 14:32:10|4.81|4.01|4.74|3.94|4.81|4.01|4.74|3.94|0
1631543540000|2021-09-13 14:32:20|4.77|3.97|4.82|4.02|4.82|4.02|4.76|3.96|0
1631543550000|2021-09-13 14:32:30|4.87|4.07|4.94|4.14|4.94|4.14|4.87|4.07|0
1631543560000|2021-09-13 14:32:40|4.96|4.16|4.93|4.13|4.96|4.16|4.91|4.11|0
1631543570000|2021-09-13 14:32:50|4.95|4.15|4.94|4.14|4.95|4.15|4.91|4.11|0
1631543580000|2021-09-13 14:33:00|4.92|4.12|4.92|4.12|5.03|4.23|4.92|4.12|0
1631543590000|2021-09-13 14:33:10|4.94|4.14|4.97|4.17|4.99|4.19|4.94|4.14|0
1631543600000|2021-09-13 14:33:20|4.92|4.12|4.84|4.04|4.92|4.12|4.84|4.04|0
1631543610000|2021-09-13 14:33:30|4.82|4.02|4.82|4.02|4.82|4.02|4.8|4|0
1631543620000|2021-09-13 14:33:40|4.77|3.97|4.75|3.95|4.77|3.97|4.75|3.95|0
1631543630000|2021-09-13 14:33:50|4.77|3.97|4.7|3.9|4.77|3.97|4.7|3.9|0
1631543640000|2021-09-13 14:34:00|4.69|3.89|4.56|3.76|4.69|3.89|4.56|3.76|0
1631543650000|2021-09-13 14:34:10|4.59|3.79|4.72|3.92|4.72|3.92|4.59|3.79|0
1631543660000|2021-09-13 14:34:20|4.75|3.95|4.79|3.99|4.79|3.99|4.74|3.94|0
1631543670000|2021-09-13 14:34:30|4.84|4.04|4.87|4.07|4.89|4.09|4.84|4.04|0
1631543680000|2021-09-13 14:34:40|4.84|4.04|4.84|4.04|4.85|4.05|4.84|4.04|0
1631543690000|2021-09-13 14:34:50|4.79|3.99|4.8|4|4.84|4.04|4.79|3.99|0
1631543700000|2021-09-13 14:35:00|4.84|4.04|4.85|4.05|4.89|4.09|4.84|4.04|0
1631543710000|2021-09-13 14:35:10|4.84|4.04|4.87|4.07|4.87|4.07|4.84|4.04|0
1631543720000|2021-09-13 14:35:20|4.9|4.1|4.92|4.12|4.94|4.14|4.9|4.1|0
1631543730000|2021-09-13 14:35:30|4.9|4.1|4.9|4.1|4.94|4.14|4.9|4.1|0
1631543740000|2021-09-13 14:35:40|4.92|4.12|4.89|4.09|4.92|4.12|4.89|4.09|0
1631543750000|2021-09-13 14:35:50|4.83|4.03|4.75|3.95|4.83|4.03|4.73|3.93|0
1631543760000|2021-09-13 14:36:00|4.72|3.92|4.79|3.99|4.79|3.99|4.72|3.92|0
1631543770000|2021-09-13 14:36:10|4.88|4.08|4.82|4.02|4.88|4.08|4.82|4.02|0
1631543780000|2021-09-13 14:36:20|4.78|3.98|4.73|3.93|4.78|3.98|4.72|3.92|0
1631543790000|2021-09-13 14:36:30|4.8|4|4.75|3.95|4.82|4.02|4.75|3.95|0
1631543800000|2021-09-13 14:36:40|4.77|3.97|4.8|4|4.8|4|4.77|3.97|0
1631543810000|2021-09-13 14:36:50|4.83|4.03|4.82|4.02|4.83|4.03|4.82|4.02|0
1631543820000|2021-09-13 14:37:00|4.8|4|4.7|3.9|4.8|4|4.7|3.9|0
1631543830000|2021-09-13 14:37:10|4.68|3.88|4.7|3.9|4.72|3.92|4.68|3.88|0
1631543840000|2021-09-13 14:37:20|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631543850000|2021-09-13 14:37:30|4.73|3.93|4.7|3.9|4.73|3.93|4.7|3.9|0
1631543860000|2021-09-13 14:37:40|4.68|3.88|4.68|3.88|4.7|3.9|4.68|3.88|0
1631543870000|2021-09-13 14:37:50|4.67|3.87|4.58|3.78|4.67|3.87|4.58|3.78|0
1631543880000|2021-09-13 14:38:00|4.6|3.8|4.55|3.75|4.62|3.82|4.55|3.75|0
1631543890000|2021-09-13 14:38:10|4.57|3.77|4.62|3.82|4.62|3.82|4.57|3.77|0
1631543900000|2021-09-13 14:38:20|4.63|3.83|4.57|3.77|4.63|3.83|4.57|3.77|0
1631543910000|2021-09-13 14:38:30|4.52|3.72|4.5|3.7|4.52|3.72|4.49|3.69|0
1631543920000|2021-09-13 14:38:40|4.55|3.75|4.5|3.7|4.55|3.75|4.47|3.67|0
1631543930000|2021-09-13 14:38:50|4.53|3.73|4.52|3.72|4.53|3.73|4.5|3.7|0
1631543940000|2021-09-13 14:39:00|4.53|3.73|4.52|3.72|4.53|3.73|4.52|3.72|0
1631543950000|2021-09-13 14:39:10|4.5|3.7|4.44|3.64|4.5|3.7|4.44|3.64|0
1631543960000|2021-09-13 14:39:20|4.38|3.58|4.42|3.62|4.42|3.62|4.38|3.58|0
1631543970000|2021-09-13 14:39:30|4.41|3.61|4.47|3.67|4.47|3.67|4.41|3.61|0
1631543980000|2021-09-13 14:39:40|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631543990000|2021-09-13 14:39:50|4.47|3.67|4.49|3.69|4.49|3.69|4.47|3.67|0
1631544000000|2021-09-13 14:40:00|4.47|3.67|4.47|3.67|4.48|3.68|4.47|3.67|0
1631544010000|2021-09-13 14:40:10|4.48|3.68|4.45|3.65|4.5|3.7|4.44|3.64|0
1631544020000|2021-09-13 14:40:20|4.41|3.61|4.39|3.59|4.41|3.61|4.38|3.58|0
1631544030000|2021-09-13 14:40:30|4.34|3.54|4.38|3.58|4.38|3.58|4.33|3.53|0
1631544040000|2021-09-13 14:40:40|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631544050000|2021-09-13 14:40:50|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631544060000|2021-09-13 14:41:00|4.41|3.61|4.44|3.64|4.44|3.64|4.41|3.61|0
1631544070000|2021-09-13 14:41:10|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1631544080000|2021-09-13 14:41:20|4.47|3.67|4.51|3.71|4.51|3.71|4.45|3.65|0
1631544090000|2021-09-13 14:41:30|4.5|3.7|4.51|3.71|4.51|3.71|4.5|3.7|0
1631544100000|2021-09-13 14:41:40|4.48|3.68|4.5|3.7|4.5|3.7|4.47|3.67|0
1631544110000|2021-09-13 14:41:50|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631544120000|2021-09-13 14:42:00|4.5|3.7|4.51|3.71|4.53|3.73|4.5|3.7|0
1631544130000|2021-09-13 14:42:10|4.47|3.67|4.5|3.7|4.5|3.7|4.43|3.63|0
1631544140000|2021-09-13 14:42:20|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631544150000|2021-09-13 14:42:30|4.51|3.71|4.53|3.73|4.53|3.73|4.5|3.7|0
1631544160000|2021-09-13 14:42:40|4.51|3.71|4.56|3.76|4.56|3.76|4.51|3.71|0
1631544170000|2021-09-13 14:42:50|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631544180000|2021-09-13 14:43:00|4.58|3.78|4.59|3.79|4.61|3.81|4.58|3.78|0
1631544190000|2021-09-13 14:43:10|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631544200000|2021-09-13 14:43:20|4.62|3.82|4.61|3.81|4.62|3.82|4.61|3.81|0
1631544210000|2021-09-13 14:43:30|4.64|3.84|4.64|3.84|4.64|3.84|4.64|3.84|0
1631544220000|2021-09-13 14:43:40|4.66|3.86|4.66|3.86|4.67|3.87|4.66|3.86|0
1631544230000|2021-09-13 14:43:50|4.64|3.84|4.62|3.82|4.64|3.84|4.59|3.79|0
1631544240000|2021-09-13 14:44:00|4.61|3.81|4.62|3.82|4.62|3.82|4.59|3.79|0
1631544250000|2021-09-13 14:44:10|4.61|3.81|4.61|3.81|4.61|3.81|4.61|3.81|0
1631544260000|2021-09-13 14:44:20|4.65|3.85|4.64|3.84|4.69|3.89|4.64|3.84|0
1631544270000|2021-09-13 14:44:30|4.65|3.85|4.65|3.85|4.65|3.85|4.62|3.82|0
1631544280000|2021-09-13 14:44:40|4.64|3.84|4.62|3.82|4.65|3.85|4.62|3.82|0
1631544290000|2021-09-13 14:44:50|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631544300000|2021-09-13 14:45:00|4.61|3.81|4.57|3.77|4.61|3.81|4.57|3.77|0
1631544310000|2021-09-13 14:45:10|4.59|3.79|4.54|3.74|4.62|3.82|4.54|3.74|0
1631544320000|2021-09-13 14:45:20|4.49|3.69|4.54|3.74|4.54|3.74|4.49|3.69|0
1631544330000|2021-09-13 14:45:30|4.48|3.68|4.41|3.61|4.49|3.69|4.41|3.61|0
1631544340000|2021-09-13 14:45:40|4.38|3.58|4.38|3.58|4.38|3.58|4.34|3.54|0
1631544350000|2021-09-13 14:45:50|4.35|3.55|4.31|3.51|4.35|3.55|4.31|3.51|0
1631544360000|2021-09-13 14:46:00|4.34|3.54|4.35|3.55|4.35|3.55|4.32|3.52|0
1631544370000|2021-09-13 14:46:10|4.33|3.53|4.26|3.46|4.33|3.53|4.26|3.46|0
1631544380000|2021-09-13 14:46:20|4.24|3.44|4.24|3.44|4.24|3.44|4.24|3.44|0
1631544390000|2021-09-13 14:46:30|4.26|3.46|4.24|3.44|4.26|3.46|4.24|3.44|0
1631544400000|2021-09-13 14:46:40|4.2|3.4|4.18|3.38|4.2|3.4|4.18|3.38|0
1631544410000|2021-09-13 14:46:50|4.16|3.36|4.16|3.36|4.17|3.37|4.16|3.36|0
1631544420000|2021-09-13 14:47:00|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631544430000|2021-09-13 14:47:10|4.18|3.38|4.15|3.35|4.18|3.38|4.15|3.35|0
1631544440000|2021-09-13 14:47:20|4.18|3.38|4.23|3.43|4.26|3.46|4.15|3.35|0
1631544450000|2021-09-13 14:47:30|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631544460000|2021-09-13 14:47:40|4.2|3.4|4.18|3.38|4.21|3.41|4.18|3.38|0
1631544470000|2021-09-13 14:47:50|4.17|3.37|4.15|3.35|4.17|3.37|4.15|3.35|0
1631544480000|2021-09-13 14:48:00|4.14|3.34|4.14|3.34|4.14|3.34|4.12|3.32|0
1631544490000|2021-09-13 14:48:10|4.12|3.32|4.09|3.29|4.12|3.32|4.09|3.29|0
1631544500000|2021-09-13 14:48:20|4.07|3.27|4.07|3.27|4.09|3.29|4.07|3.27|0
1631544510000|2021-09-13 14:48:30|4.08|3.28|4.61|3.81|4.61|3.81|4.05|3.25|0
1631544520000|2021-09-13 14:48:40|4.23|3.43|4.28|3.48|4.28|3.48|4.23|3.43|0
1631544530000|2021-09-13 14:48:50|4.26|3.46|4.28|3.48|4.28|3.48|4.26|3.46|0
1631544540000|2021-09-13 14:49:00|4.18|3.38|4.21|3.41|4.21|3.41|4.18|3.38|0
1631544550000|2021-09-13 14:49:10|4.23|3.43|4.15|3.35|4.23|3.43|4.12|3.32|0
1631544560000|2021-09-13 14:49:20|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1631544570000|2021-09-13 14:49:30|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1631544580000|2021-09-13 14:49:40|4.13|3.33|4.16|3.36|4.16|3.36|4.13|3.33|0
1631544590000|2021-09-13 14:49:50|4.19|3.39|4.19|3.39|4.19|3.39|4.16|3.36|0
1631544600000|2021-09-13 14:50:00|4.18|3.38|4.15|3.35|4.19|3.39|4.15|3.35|0
1631544610000|2021-09-13 14:50:10|4.12|3.32|4.12|3.32|4.12|3.32|4.12|3.32|0
1631544620000|2021-09-13 14:50:20|4.13|3.33|4.1|3.3|4.13|3.33|4.1|3.3|0
1631544630000|2021-09-13 14:50:30|4.12|3.32|4.16|3.36|4.16|3.36|4.12|3.32|0
1631544640000|2021-09-13 14:50:40|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631544650000|2021-09-13 14:50:50|4.15|3.35|4.12|3.32|4.15|3.35|4.12|3.32|0
1631544660000|2021-09-13 14:51:00|4.09|3.29|4.16|3.36|4.17|3.37|4.09|3.29|0
1631544670000|2021-09-13 14:51:10|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1631544680000|2021-09-13 14:51:20|4.13|3.33|4.1|3.3|4.13|3.33|4.1|3.3|0
1631544690000|2021-09-13 14:51:30|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1631544700000|2021-09-13 14:51:40|4.11|3.31|4.09|3.29|4.11|3.31|4.09|3.29|0
1631544710000|2021-09-13 14:51:50|4.1|3.3|4.1|3.3|4.1|3.3|4.1|3.3|0
1631544720000|2021-09-13 14:52:00|4.11|3.31|4.11|3.31|4.11|3.31|4.1|3.3|0
1631544730000|2021-09-13 14:52:10|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1631544740000|2021-09-13 14:52:20|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631544750000|2021-09-13 14:52:30|4.16|3.36|4.16|3.36|4.17|3.37|4.14|3.34|0
1631544760000|2021-09-13 14:52:40|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1631544770000|2021-09-13 14:52:50|4.19|3.39|4.22|3.42|4.22|3.42|4.19|3.39|0
1631544780000|2021-09-13 14:53:00|4.17|3.37|4.19|3.39|4.2|3.4|4.17|3.37|0
1631544790000|2021-09-13 14:53:10|4.2|3.4|4.2|3.4|4.22|3.42|4.2|3.4|0
1631544800000|2021-09-13 14:53:20|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631544810000|2021-09-13 14:53:30|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1631544820000|2021-09-13 14:53:40|4.2|3.4|4.21|3.41|4.21|3.41|4.2|3.4|0
1631544830000|2021-09-13 14:53:50|4.2|3.4|4.23|3.43|4.23|3.43|4.2|3.4|0
1631544840000|2021-09-13 14:54:00|4.21|3.41|4.2|3.4|4.21|3.41|4.18|3.38|0
1631544850000|2021-09-13 14:54:10|4.18|3.38|4.21|3.41|4.21|3.41|4.18|3.38|0
1631544860000|2021-09-13 14:54:20|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1631544870000|2021-09-13 14:54:30|4.18|3.38|4.2|3.4|4.2|3.4|4.18|3.38|0
1631544880000|2021-09-13 14:54:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631544890000|2021-09-13 14:54:50|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1631544900000|2021-09-13 14:55:00|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631544910000|2021-09-13 14:55:10|4.23|3.43|4.2|3.4|4.23|3.43|4.2|3.4|0
1631544920000|2021-09-13 14:55:20|4.14|3.34|4.24|3.44|4.24|3.44|4.14|3.34|0
1631544930000|2021-09-13 14:55:30|4.21|3.41|4.18|3.38|4.21|3.41|4.17|3.37|0
1631544940000|2021-09-13 14:55:40|4.17|3.37|4.14|3.34|4.17|3.37|4.14|3.34|0
1631544950000|2021-09-13 14:55:50|4.15|3.35|4.14|3.34|4.15|3.35|4.14|3.34|0
1631544960000|2021-09-13 14:56:00|4.12|3.32|4.12|3.32|4.14|3.34|4.12|3.32|0
1631544970000|2021-09-13 14:56:10|4.11|3.31|4.12|3.32|4.14|3.34|4.11|3.31|0
1631544980000|2021-09-13 14:56:20|4.14|3.34|4.12|3.32|4.14|3.34|4.12|3.32|0
1631544990000|2021-09-13 14:56:30|4.11|3.31|4.14|3.34|4.14|3.34|4.11|3.31|0
1631545000000|2021-09-13 14:56:40|4.12|3.32|4.18|3.38|4.18|3.38|4.12|3.32|0
1631545010000|2021-09-13 14:56:50|4.2|3.4|4.19|3.39|4.21|3.41|4.19|3.39|0
1631545020000|2021-09-13 14:57:00|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631545030000|2021-09-13 14:57:10|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1631545040000|2021-09-13 14:57:20|4.18|3.38|4.22|3.42|4.22|3.42|4.18|3.38|0
1631545050000|2021-09-13 14:57:30|4.19|3.39|4.19|3.39|4.21|3.41|4.19|3.39|0
1631545060000|2021-09-13 14:57:40|4.16|3.36|4.16|3.36|4.16|3.36|4.15|3.35|0
1631545070000|2021-09-13 14:57:50|4.15|3.35|4.12|3.32|4.15|3.35|4.12|3.32|0
1631545080000|2021-09-13 14:58:00|4.11|3.31|4.12|3.32|4.12|3.32|4.11|3.31|0
1631545090000|2021-09-13 14:58:10|4.11|3.31|4.1|3.3|4.12|3.32|4.09|3.29|0
1631545100000|2021-09-13 14:58:20|4.13|3.33|4.1|3.3|4.13|3.33|4.1|3.3|0
1631545110000|2021-09-13 14:58:30|4.09|3.29|4.12|3.32|4.12|3.32|4.09|3.29|0
1631545120000|2021-09-13 14:58:40|4.1|3.3|4.12|3.32|4.13|3.33|4.1|3.3|0
1631545130000|2021-09-13 14:58:50|4.1|3.3|4.15|3.35|4.15|3.35|4.1|3.3|0
1631545140000|2021-09-13 14:59:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631545150000|2021-09-13 14:59:10|4.21|3.41|4.19|3.39|4.21|3.41|4.19|3.39|0
1631545160000|2021-09-13 14:59:20|4.18|3.38|4.22|3.42|4.22|3.42|4.18|3.38|0
1631545170000|2021-09-13 14:59:30|4.25|3.45|4.22|3.42|4.25|3.45|4.21|3.41|0
1631545180000|2021-09-13 14:59:40|4.21|3.41|4.21|3.41|4.21|3.41|4.21|3.41|0
1631545190000|2021-09-13 14:59:50|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631545200000|2021-09-13 15:00:00|4.21|3.41|4.15|3.35|4.21|3.41|4.15|3.35|0
1631545210000|2021-09-13 15:00:10|4.18|3.38|4.2|3.4|4.2|3.4|4.18|3.38|0
1631545220000|2021-09-13 15:00:20|4.22|3.42|4.19|3.39|4.22|3.42|4.19|3.39|0
1631545230000|2021-09-13 15:00:30|4.2|3.4|4.23|3.43|4.25|3.45|4.2|3.4|0
1631545240000|2021-09-13 15:00:40|4.22|3.42|4.19|3.39|4.22|3.42|4.19|3.39|0
1631545250000|2021-09-13 15:00:50|4.17|3.37|4.2|3.4|4.2|3.4|4.17|3.37|0
1631545260000|2021-09-13 15:01:00|4.22|3.42|4.25|3.45|4.26|3.46|4.22|3.42|0
1631545270000|2021-09-13 15:01:10|4.28|3.48|4.31|3.51|4.31|3.51|4.28|3.48|0
1631545280000|2021-09-13 15:01:20|4.29|3.49|4.31|3.51|4.31|3.51|4.28|3.48|0
1631545290000|2021-09-13 15:01:30|4.29|3.49|4.19|3.39|4.29|3.49|4.19|3.39|0
1631545300000|2021-09-13 15:01:40|4.2|3.4|4.17|3.37|4.2|3.4|4.17|3.37|0
1631545310000|2021-09-13 15:01:50|4.16|3.36|4.22|3.42|4.22|3.42|4.16|3.36|0
1631545320000|2021-09-13 15:02:00|4.2|3.4|4.2|3.4|4.22|3.42|4.19|3.39|0
1631545330000|2021-09-13 15:02:10|4.19|3.39|4.13|3.33|4.19|3.39|4.13|3.33|0
1631545340000|2021-09-13 15:02:20|4.14|3.34|4.2|3.4|4.2|3.4|4.14|3.34|0
1631545350000|2021-09-13 15:02:30|4.22|3.42|4.25|3.45|4.25|3.45|4.22|3.42|0
1631545360000|2021-09-13 15:02:40|4.26|3.46|4.26|3.46|4.28|3.48|4.25|3.45|0
1631545370000|2021-09-13 15:02:50|4.28|3.48|4.32|3.52|4.32|3.52|4.28|3.48|0
1631545380000|2021-09-13 15:03:00|4.31|3.51|4.32|3.52|4.32|3.52|4.31|3.51|0
1631545390000|2021-09-13 15:03:10|4.29|3.49|4.31|3.51|4.32|3.52|4.29|3.49|0
1631545400000|2021-09-13 15:03:20|4.32|3.52|4.32|3.52|4.32|3.52|4.31|3.51|0
1631545410000|2021-09-13 15:03:30|4.34|3.54|4.3|3.5|4.34|3.54|4.3|3.5|0
1631545420000|2021-09-13 15:03:40|4.29|3.49|4.3|3.5|4.3|3.5|4.29|3.49|0
1631545430000|2021-09-13 15:03:50|4.31|3.51|4.32|3.52|4.32|3.52|4.3|3.5|0
1631545440000|2021-09-13 15:04:00|4.29|3.49|4.26|3.46|4.3|3.5|4.26|3.46|0
1631545450000|2021-09-13 15:04:10|4.24|3.44|4.26|3.46|4.26|3.46|4.23|3.43|0
1631545460000|2021-09-13 15:04:20|4.29|3.49|4.3|3.5|4.3|3.5|4.29|3.49|0
1631545470000|2021-09-13 15:04:30|4.32|3.52|4.3|3.5|4.32|3.52|4.29|3.49|0
1631545480000|2021-09-13 15:04:40|4.35|3.55|4.33|3.53|4.35|3.55|4.33|3.53|0
1631545490000|2021-09-13 15:04:50|4.32|3.52|4.33|3.53|4.33|3.53|4.32|3.52|0
1631545500000|2021-09-13 15:05:00|4.32|3.52|4.32|3.52|4.32|3.52|4.27|3.47|0
1631545510000|2021-09-13 15:05:10|4.3|3.5|4.36|3.56|4.36|3.56|4.29|3.49|0
1631545520000|2021-09-13 15:05:20|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631545530000|2021-09-13 15:05:30|4.36|3.56|4.38|3.58|4.38|3.58|4.35|3.55|0
1631545540000|2021-09-13 15:05:40|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631545550000|2021-09-13 15:05:50|4.36|3.56|4.35|3.55|4.36|3.56|4.35|3.55|0
1631545560000|2021-09-13 15:06:00|4.32|3.52|4.29|3.49|4.32|3.52|4.29|3.49|0
1631545570000|2021-09-13 15:06:10|4.3|3.5|4.32|3.52|4.35|3.55|4.3|3.5|0
1631545580000|2021-09-13 15:06:20|4.29|3.49|4.27|3.47|4.29|3.49|4.26|3.46|0
1631545590000|2021-09-13 15:06:30|4.25|3.45|4.25|3.45|4.27|3.47|4.25|3.45|0
1631545600000|2021-09-13 15:06:40|4.27|3.47|4.27|3.47|4.27|3.47|4.25|3.45|0
1631545610000|2021-09-13 15:06:50|4.24|3.44|4.27|3.47|4.27|3.47|4.24|3.44|0
1631545620000|2021-09-13 15:07:00|4.25|3.45|4.22|3.42|4.27|3.47|4.22|3.42|0
1631545630000|2021-09-13 15:07:10|4.21|3.41|4.18|3.38|4.21|3.41|4.16|3.36|0
1631545640000|2021-09-13 15:07:20|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1631545650000|2021-09-13 15:07:30|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1631545660000|2021-09-13 15:07:40|4.13|3.33|4.24|3.44|4.24|3.44|4.13|3.33|0
1631545670000|2021-09-13 15:07:50|4.25|3.45|4.22|3.42|4.25|3.45|4.22|3.42|0
1631545680000|2021-09-13 15:08:00|4.21|3.41|4.22|3.42|4.22|3.42|4.21|3.41|0
1631545690000|2021-09-13 15:08:10|4.24|3.44|4.21|3.41|4.24|3.44|4.21|3.41|0
1631545700000|2021-09-13 15:08:20|4.19|3.39|4.18|3.38|4.19|3.39|4.16|3.36|0
1631545710000|2021-09-13 15:08:30|4.19|3.39|4.12|3.32|4.19|3.39|4.12|3.32|0
1631545720000|2021-09-13 15:08:40|4.13|3.33|4.15|3.35|4.15|3.35|4.13|3.33|0
1631545730000|2021-09-13 15:08:50|4.16|3.36|4.21|3.41|4.21|3.41|4.16|3.36|0
1631545740000|2021-09-13 15:09:00|4.19|3.39|4.19|3.39|4.22|3.42|4.19|3.39|0
1631545750000|2021-09-13 15:09:10|4.22|3.42|4.28|3.48|4.28|3.48|4.22|3.42|0
1631545760000|2021-09-13 15:09:20|4.3|3.5|4.31|3.51|4.31|3.51|4.28|3.48|0
1631545770000|2021-09-13 15:09:30|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631545780000|2021-09-13 15:09:40|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631545790000|2021-09-13 15:09:50|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631545800000|2021-09-13 15:10:00|4.36|3.56|4.43|3.63|4.43|3.63|4.36|3.56|0
1631545810000|2021-09-13 15:10:10|4.46|3.66|4.53|3.73|4.53|3.73|4.46|3.66|0
1631545820000|2021-09-13 15:10:20|4.46|3.66|4.52|3.72|4.52|3.72|4.45|3.65|0
1631545830000|2021-09-13 15:10:30|4.54|3.74|4.58|3.78|4.58|3.78|4.54|3.74|0
1631545840000|2021-09-13 15:10:40|4.64|3.84|4.66|3.86|4.71|3.91|4.64|3.84|0
1631545850000|2021-09-13 15:10:50|4.62|3.82|4.59|3.79|4.62|3.82|4.59|3.79|0
1631545860000|2021-09-13 15:11:00|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631545870000|2021-09-13 15:11:10|4.56|3.76|4.53|3.73|4.57|3.77|4.53|3.73|0
1631545880000|2021-09-13 15:11:20|4.51|3.71|4.53|3.73|4.54|3.74|4.49|3.69|0
1631545890000|2021-09-13 15:11:30|4.57|3.77|4.54|3.74|4.57|3.77|4.54|3.74|0
1631545900000|2021-09-13 15:11:40|4.53|3.73|4.54|3.74|4.54|3.74|4.53|3.73|0
1631545910000|2021-09-13 15:11:50|4.56|3.76|4.61|3.81|4.61|3.81|4.56|3.76|0
1631545920000|2021-09-13 15:12:00|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631545930000|2021-09-13 15:12:10|4.64|3.84|4.59|3.79|4.64|3.84|4.59|3.79|0
1631545940000|2021-09-13 15:12:20|4.57|3.77|4.59|3.79|4.61|3.81|4.57|3.77|0
1631545950000|2021-09-13 15:12:30|4.57|3.77|4.6|3.8|4.62|3.82|4.57|3.77|0
1631545960000|2021-09-13 15:12:40|4.62|3.82|4.65|3.85|4.65|3.85|4.62|3.82|0
1631545970000|2021-09-13 15:12:50|4.67|3.87|4.64|3.84|4.67|3.87|4.64|3.84|0
1631545980000|2021-09-13 15:13:00|4.65|3.85|4.69|3.89|4.69|3.89|4.65|3.85|0
1631545990000|2021-09-13 15:13:10|4.75|3.95|4.72|3.92|4.77|3.97|4.72|3.92|0
1631546000000|2021-09-13 15:13:20|4.74|3.94|4.8|4|4.8|4|4.74|3.94|0
1631546010000|2021-09-13 15:13:30|4.84|4.04|4.84|4.04|4.84|4.04|4.82|4.02|0
1631546020000|2021-09-13 15:13:40|4.9|4.1|4.87|4.07|4.9|4.1|4.87|4.07|0
1631546030000|2021-09-13 15:13:50|4.89|4.09|4.92|4.12|4.94|4.14|4.89|4.09|0
1631546040000|2021-09-13 15:14:00|4.9|4.1|5.06|4.26|5.06|4.26|4.9|4.1|0
1631546050000|2021-09-13 15:14:10|5.04|4.24|5.1|4.3|5.1|4.3|4.97|4.17|0
1631546060000|2021-09-13 15:14:20|5.15|4.35|5.02|4.22|5.15|4.35|5.02|4.22|0
1631546070000|2021-09-13 15:14:30|5.04|4.24|5.06|4.26|5.11|4.31|5.04|4.24|0
1631546080000|2021-09-13 15:14:40|5.04|4.24|5.06|4.26|5.06|4.26|5.04|4.24|0
1631546090000|2021-09-13 15:14:50|5.09|4.29|5.04|4.24|5.09|4.29|5.04|4.24|0
1631546100000|2021-09-13 15:15:00|5.09|4.29|5.15|4.35|5.15|4.35|5.09|4.29|0
1631546110000|2021-09-13 15:15:10|5.13|4.33|5.15|4.35|5.18|4.38|5.13|4.33|0
1631546120000|2021-09-13 15:15:20|5.22|4.42|5.29|4.49|5.35|4.55|5.22|4.42|0
1631546130000|2021-09-13 15:15:30|5.28|4.48|5.31|4.51|5.31|4.51|5.28|4.48|0
1631546140000|2021-09-13 15:15:40|5.29|4.49|5.31|4.51|5.33|4.53|5.29|4.49|0
1631546150000|2021-09-13 15:15:50|5.29|4.49|5.22|4.42|5.29|4.49|5.22|4.42|0
1631546160000|2021-09-13 15:16:00|5.26|4.46|5.27|4.47|5.27|4.47|5.26|4.46|0
1631546170000|2021-09-13 15:16:10|5.33|4.53|5.26|4.46|5.37|4.57|5.26|4.46|0
1631546180000|2021-09-13 15:16:20|5.3|4.5|5.28|4.48|5.31|4.51|5.27|4.47|0
1631546190000|2021-09-13 15:16:30|5.29|4.49|5.37|4.57|5.37|4.57|5.29|4.49|0
1631546200000|2021-09-13 15:16:40|5.35|4.55|5.31|4.51|5.35|4.55|5.29|4.49|0
1631546210000|2021-09-13 15:16:50|5.33|4.53|5.33|4.53|5.33|4.53|5.31|4.51|0
1631546220000|2021-09-13 15:17:00|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631546230000|2021-09-13 15:17:10|5.24|4.44|5.29|4.49|5.29|4.49|5.24|4.44|0
1631546240000|2021-09-13 15:17:20|5.25|4.45|5.31|4.51|5.31|4.51|5.25|4.45|0
1631546250000|2021-09-13 15:17:30|5.29|4.49|5.22|4.42|5.31|4.51|5.22|4.42|0
1631546260000|2021-09-13 15:17:40|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631546270000|2021-09-13 15:17:50|5.25|4.45|5.33|4.53|5.33|4.53|5.25|4.45|0
1631546280000|2021-09-13 15:18:00|5.29|4.49|5.36|4.56|5.36|4.56|5.29|4.49|0
1631546290000|2021-09-13 15:18:10|5.42|4.62|5.29|4.49|5.42|4.62|5.29|4.49|0
1631546300000|2021-09-13 15:18:20|5.27|4.47|5.2|4.4|5.29|4.49|5.2|4.4|0
1631546310000|2021-09-13 15:18:30|5.16|4.36|5.14|4.34|5.18|4.38|5.14|4.34|0
1631546320000|2021-09-13 15:18:40|5.11|4.31|5.12|4.32|5.16|4.36|5.11|4.31|0
1631546330000|2021-09-13 15:18:50|5.14|4.34|5.18|4.38|5.18|4.38|5.14|4.34|0
1631546340000|2021-09-13 15:19:00|5.14|4.34|5.11|4.31|5.14|4.34|5.07|4.27|0
1631546350000|2021-09-13 15:19:10|5.12|4.32|5.14|4.34|5.18|4.38|5.12|4.32|0
1631546360000|2021-09-13 15:19:20|5.16|4.36|5.09|4.29|5.16|4.36|5.09|4.29|0
1631546370000|2021-09-13 15:19:30|5.05|4.25|5.03|4.23|5.05|4.25|5.03|4.23|0
1631546380000|2021-09-13 15:19:40|5.09|4.29|5.12|4.32|5.12|4.32|5.09|4.29|0
1631546390000|2021-09-13 15:19:50|5.1|4.3|5.07|4.27|5.1|4.3|5.07|4.27|0
1631546400000|2021-09-13 15:20:00|5.12|4.32|5.14|4.34|5.16|4.36|5.1|4.3|0
1631546410000|2021-09-13 15:20:10|5.16|4.36|5.1|4.3|5.16|4.36|5.1|4.3|0
1631546420000|2021-09-13 15:20:20|5.12|4.32|4.3|3.5|5.12|4.32|4.3|3.5|0
1631546430000|2021-09-13 15:20:30|4.28|3.48|4.34|3.54|4.34|3.54|4.28|3.48|0
1631546440000|2021-09-13 15:20:40|4.37|3.57|4.58|3.78|4.58|3.78|4.36|3.56|0
1631546450000|2021-09-13 15:20:50|4.56|3.76|4.71|3.91|4.71|3.91|4.54|3.74|0
1631546460000|2021-09-13 15:21:00|4.93|4.13|4.93|4.13|4.93|4.13|4.9|4.1|0
1631546470000|2021-09-13 15:21:10|4.97|4.17|5.02|4.22|5.02|4.22|4.97|4.17|0
1631546480000|2021-09-13 15:21:20|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631546490000|2021-09-13 15:21:30|5|4.2|4.99|4.19|5|4.2|4.97|4.17|0
1631546500000|2021-09-13 15:21:40|5|4.2|4.99|4.19|5|4.2|4.99|4.19|0
1631546510000|2021-09-13 15:21:50|4.97|4.17|4.86|4.06|4.97|4.17|4.86|4.06|0
1631546520000|2021-09-13 15:22:00|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631546530000|2021-09-13 15:22:10|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631546540000|2021-09-13 15:22:20|4.81|4.01|4.83|4.03|4.83|4.03|4.81|4.01|0
1631546550000|2021-09-13 15:22:30|4.85|4.05|4.85|4.05|4.85|4.05|4.83|4.03|0
1631546560000|2021-09-13 15:22:40|4.86|4.06|4.81|4.01|4.86|4.06|4.81|4.01|0
1631546570000|2021-09-13 15:22:50|4.83|4.03|4.83|4.03|4.83|4.03|4.81|4.01|0
1631546580000|2021-09-13 15:23:00|4.84|4.04|4.9|4.1|4.9|4.1|4.84|4.04|0
1631546590000|2021-09-13 15:23:10|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631546600000|2021-09-13 15:23:20|4.84|4.04|4.88|4.08|4.88|4.08|4.84|4.04|0
1631546610000|2021-09-13 15:23:30|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631546620000|2021-09-13 15:23:40|4.89|4.09|4.77|3.97|4.89|4.09|4.77|3.97|0
1631546630000|2021-09-13 15:23:50|4.76|3.96|4.77|3.97|4.77|3.97|4.74|3.94|0
1631546640000|2021-09-13 15:24:00|4.76|3.96|4.76|3.96|4.81|4.01|4.76|3.96|0
1631546650000|2021-09-13 15:24:10|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631546660000|2021-09-13 15:24:20|4.73|3.93|4.76|3.96|4.76|3.96|4.73|3.93|0
1631546670000|2021-09-13 15:24:30|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631546680000|2021-09-13 15:24:40|4.71|3.91|4.67|3.87|4.71|3.91|4.66|3.86|0
1631546690000|2021-09-13 15:24:50|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631546700000|2021-09-13 15:25:00|4.64|3.84|4.7|3.9|4.7|3.9|4.64|3.84|0
1631546710000|2021-09-13 15:25:10|4.67|3.87|4.69|3.89|4.71|3.91|4.67|3.87|0
1631546720000|2021-09-13 15:25:20|4.64|3.84|4.69|3.89|4.69|3.89|4.64|3.84|0
1631546730000|2021-09-13 15:25:30|4.72|3.92|4.72|3.92|4.75|3.95|4.72|3.92|0
1631546740000|2021-09-13 15:25:40|4.74|3.94|4.69|3.89|4.74|3.94|4.69|3.89|0
1631546750000|2021-09-13 15:25:50|4.67|3.87|4.6|3.8|4.69|3.89|4.6|3.8|0
1631546760000|2021-09-13 15:26:00|4.64|3.84|4.59|3.79|4.65|3.85|4.59|3.79|0
1631546770000|2021-09-13 15:26:10|4.6|3.8|4.56|3.76|4.6|3.8|4.56|3.76|0
1631546780000|2021-09-13 15:26:20|4.54|3.74|4.56|3.76|4.57|3.77|4.54|3.74|0
1631546790000|2021-09-13 15:26:30|4.57|3.77|4.62|3.82|4.62|3.82|4.57|3.77|0
1631546800000|2021-09-13 15:26:40|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631546810000|2021-09-13 15:26:50|4.64|3.84|4.64|3.84|4.64|3.84|4.62|3.82|0
1631546820000|2021-09-13 15:27:00|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1631546830000|2021-09-13 15:27:10|4.57|3.77|4.59|3.79|4.6|3.8|4.57|3.77|0
1631546840000|2021-09-13 15:27:20|4.57|3.77|4.57|3.77|4.59|3.79|4.57|3.77|0
1631546850000|2021-09-13 15:27:30|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631546860000|2021-09-13 15:27:40|4.6|3.8|4.62|3.82|4.62|3.82|4.6|3.8|0
1631546870000|2021-09-13 15:27:50|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631546880000|2021-09-13 15:28:00|4.63|3.83|4.67|3.87|4.67|3.87|4.63|3.83|0
1631546890000|2021-09-13 15:28:10|4.66|3.86|4.66|3.86|4.66|3.86|4.65|3.85|0
1631546900000|2021-09-13 15:28:20|4.63|3.83|4.55|3.75|4.63|3.83|4.55|3.75|0
1631546910000|2021-09-13 15:28:30|4.57|3.77|4.57|3.77|4.58|3.78|4.57|3.77|0
1631546920000|2021-09-13 15:28:40|4.6|3.8|4.58|3.78|4.62|3.82|4.58|3.78|0
1631546930000|2021-09-13 15:28:50|4.57|3.77|4.55|3.75|4.57|3.77|4.53|3.73|0
1631546940000|2021-09-13 15:29:00|4.57|3.77|4.53|3.73|4.57|3.77|4.53|3.73|0
1631546950000|2021-09-13 15:29:10|4.55|3.75|4.49|3.69|4.55|3.75|4.49|3.69|0
1631546960000|2021-09-13 15:29:20|4.5|3.7|4.49|3.69|4.5|3.7|4.49|3.69|0
1631546970000|2021-09-13 15:29:30|4.52|3.72|4.5|3.7|4.52|3.72|4.49|3.69|0
1631546980000|2021-09-13 15:29:40|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631546990000|2021-09-13 15:29:50|4.55|3.75|4.55|3.75|4.55|3.75|4.53|3.73|0
1631547000000|2021-09-13 15:30:00|4.5|3.7|4.45|3.65|4.5|3.7|4.45|3.65|0
1631547010000|2021-09-13 15:30:10|4.47|3.67|4.55|3.75|4.55|3.75|4.47|3.67|0
1631547020000|2021-09-13 15:30:20|4.5|3.7|4.53|3.73|4.53|3.73|4.5|3.7|0
1631547030000|2021-09-13 15:30:30|4.55|3.75|4.52|3.72|4.55|3.75|4.52|3.72|0
1631547040000|2021-09-13 15:30:40|4.53|3.73|4.48|3.68|4.53|3.73|4.48|3.68|0
1631547050000|2021-09-13 15:30:50|4.47|3.67|4.48|3.68|4.5|3.7|4.47|3.67|0
1631547060000|2021-09-13 15:31:00|4.47|3.67|4.44|3.64|4.47|3.67|4.42|3.62|0
1631547070000|2021-09-13 15:31:10|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631547080000|2021-09-13 15:31:20|4.47|3.67|4.43|3.63|4.47|3.67|4.43|3.63|0
1631547090000|2021-09-13 15:31:30|4.45|3.65|4.43|3.63|4.47|3.67|4.43|3.63|0
1631547100000|2021-09-13 15:31:40|4.45|3.65|4.47|3.67|4.47|3.67|4.45|3.65|0
1631547110000|2021-09-13 15:31:50|4.48|3.68|4.5|3.7|4.5|3.7|4.47|3.67|0
1631547120000|2021-09-13 15:32:00|4.51|3.71|4.48|3.68|4.51|3.71|4.48|3.68|0
1631547130000|2021-09-13 15:32:10|4.47|3.67|4.43|3.63|4.48|3.68|4.43|3.63|0
1631547140000|2021-09-13 15:32:20|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631547150000|2021-09-13 15:32:30|4.45|3.65|4.45|3.65|4.45|3.65|4.43|3.63|0
1631547160000|2021-09-13 15:32:40|4.43|3.63|4.43|3.63|4.43|3.63|4.42|3.62|0
1631547170000|2021-09-13 15:32:50|4.42|3.62|4.4|3.6|4.42|3.62|4.4|3.6|0
1631547180000|2021-09-13 15:33:00|4.42|3.62|4.42|3.62|4.42|3.62|4.39|3.59|0
1631547190000|2021-09-13 15:33:10|4.39|3.59|4.38|3.58|4.4|3.6|4.38|3.58|0
1631547200000|2021-09-13 15:33:20|4.35|3.55|4.34|3.54|4.35|3.55|4.32|3.52|0
1631547210000|2021-09-13 15:33:30|4.32|3.52|4.32|3.52|4.34|3.54|4.32|3.52|0
1631547220000|2021-09-13 15:33:40|4.33|3.53|4.34|3.54|4.34|3.54|4.32|3.52|0
1631547230000|2021-09-13 15:33:50|4.35|3.55|4.35|3.55|4.38|3.58|4.35|3.55|0
1631547240000|2021-09-13 15:34:00|4.38|3.58|4.35|3.55|4.38|3.58|4.35|3.55|0
1631547250000|2021-09-13 15:34:10|4.67|3.87|4.69|3.89|4.69|3.89|4.65|3.85|0
1631547260000|2021-09-13 15:34:20|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631547270000|2021-09-13 15:34:30|4.69|3.89|4.59|3.79|4.69|3.89|4.57|3.77|0
1631547280000|2021-09-13 15:34:40|4.6|3.8|4.6|3.8|4.62|3.82|4.6|3.8|0
1631547290000|2021-09-13 15:34:50|4.59|3.79|4.59|3.79|4.62|3.82|4.59|3.79|0
1631547300000|2021-09-13 15:35:00|4.57|3.77|4.52|3.72|4.6|3.8|4.52|3.72|0
1631547310000|2021-09-13 15:35:10|4.54|3.74|4.57|3.77|4.57|3.77|4.54|3.74|0
1631547320000|2021-09-13 15:35:20|4.55|3.75|4.57|3.77|4.57|3.77|4.54|3.74|0
1631547330000|2021-09-13 15:35:30|4.58|3.78|4.62|3.82|4.63|3.83|4.58|3.78|0
1631547340000|2021-09-13 15:35:40|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1631547350000|2021-09-13 15:35:50|4.65|3.85|4.67|3.87|4.67|3.87|4.65|3.85|0
1631547360000|2021-09-13 15:36:00|4.68|3.88|4.73|3.93|4.73|3.93|4.68|3.88|0
1631547370000|2021-09-13 15:36:10|4.75|3.95|4.73|3.93|4.75|3.95|4.73|3.93|0
1631547380000|2021-09-13 15:36:20|4.75|3.95|4.7|3.9|4.75|3.95|4.7|3.9|0
1631547390000|2021-09-13 15:36:30|4.75|3.95|4.71|3.91|4.75|3.95|4.71|3.91|0
1631547400000|2021-09-13 15:36:40|4.73|3.93|4.74|3.94|4.75|3.95|4.73|3.93|0
1631547410000|2021-09-13 15:36:50|4.75|3.95|4.78|3.98|4.78|3.98|4.75|3.95|0
1631547420000|2021-09-13 15:37:00|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631547430000|2021-09-13 15:37:10|4.81|4.01|4.81|4.01|4.81|4.01|4.81|4.01|0
1631547440000|2021-09-13 15:37:20|4.83|4.03|4.81|4.01|4.83|4.03|4.81|4.01|0
1631547450000|2021-09-13 15:37:30|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631547460000|2021-09-13 15:37:40|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631547470000|2021-09-13 15:37:50|4.86|4.06|4.85|4.05|4.86|4.06|4.85|4.05|0
1631547480000|2021-09-13 15:38:00|4.81|4.01|4.78|3.98|4.85|4.05|4.78|3.98|0
1631547490000|2021-09-13 15:38:10|4.81|4.01|4.84|4.04|4.84|4.04|4.81|4.01|0
1631547500000|2021-09-13 15:38:20|4.86|4.06|4.86|4.06|4.86|4.06|4.84|4.04|0
1631547510000|2021-09-13 15:38:30|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631547520000|2021-09-13 15:38:40|4.88|4.08|4.84|4.04|4.9|4.1|4.84|4.04|0
1631547530000|2021-09-13 15:38:50|4.86|4.06|4.81|4.01|4.86|4.06|4.81|4.01|0
1631547540000|2021-09-13 15:39:00|4.79|3.99|4.71|3.91|4.79|3.99|4.71|3.91|0
1631547550000|2021-09-13 15:39:10|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631547560000|2021-09-13 15:39:20|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631547570000|2021-09-13 15:39:30|4.69|3.89|4.63|3.83|4.69|3.89|4.61|3.81|0
1631547580000|2021-09-13 15:39:40|4.64|3.84|4.61|3.81|4.64|3.84|4.59|3.79|0
1631547590000|2021-09-13 15:39:50|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631547600000|2021-09-13 15:40:00|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631547610000|2021-09-13 15:40:10|4.69|3.89|4.56|3.76|4.69|3.89|4.56|3.76|0
1631547620000|2021-09-13 15:40:20|4.59|3.79|4.64|3.84|4.64|3.84|4.59|3.79|0
1631547630000|2021-09-13 15:40:30|4.66|3.86|4.74|3.94|4.74|3.94|4.66|3.86|0
1631547640000|2021-09-13 15:40:40|4.72|3.92|4.76|3.96|4.76|3.96|4.72|3.92|0
1631547650000|2021-09-13 15:40:50|4.74|3.94|4.81|4.01|4.81|4.01|4.74|3.94|0
1631547660000|2021-09-13 15:41:00|4.8|4|4.81|4.01|4.81|4.01|4.8|4|0
1631547670000|2021-09-13 15:41:10|4.82|4.02|4.81|4.01|4.84|4.04|4.81|4.01|0
1631547680000|2021-09-13 15:41:20|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631547690000|2021-09-13 15:41:30|4.77|3.97|4.77|3.97|4.77|3.97|4.77|3.97|0
1631547700000|2021-09-13 15:41:40|4.79|3.99|4.77|3.97|4.81|4.01|4.77|3.97|0
1631547710000|2021-09-13 15:41:50|4.79|3.99|4.82|4.02|4.84|4.04|4.79|3.99|0
1631547720000|2021-09-13 15:42:00|4.84|4.04|4.84|4.04|4.84|4.04|4.82|4.02|0
1631547730000|2021-09-13 15:42:10|4.86|4.06|4.8|4|4.86|4.06|4.79|3.99|0
1631547740000|2021-09-13 15:42:20|4.82|4.02|4.8|4|4.82|4.02|4.8|4|0
1631547750000|2021-09-13 15:42:30|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1631547760000|2021-09-13 15:42:40|4.85|4.05|4.82|4.02|4.85|4.05|4.82|4.02|0
1631547770000|2021-09-13 15:42:50|4.79|3.99|4.8|4|4.8|4|4.77|3.97|0
1631547780000|2021-09-13 15:43:00|4.83|4.03|4.79|3.99|4.83|4.03|4.79|3.99|0
1631547790000|2021-09-13 15:43:10|4.82|4.02|4.8|4|4.82|4.02|4.8|4|0
1631547800000|2021-09-13 15:43:20|4.82|4.02|4.82|4.02|4.82|4.02|4.82|4.02|0
1631547810000|2021-09-13 15:43:30|4.84|4.04|4.85|4.05|4.85|4.05|4.82|4.02|0
1631547820000|2021-09-13 15:43:40|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631547830000|2021-09-13 15:43:50|4.85|4.05|4.82|4.02|4.85|4.05|4.82|4.02|0
1631547840000|2021-09-13 15:44:00|4.84|4.04|4.82|4.02|4.85|4.05|4.82|4.02|0
1631547850000|2021-09-13 15:44:10|4.83|4.03|4.82|4.02|4.83|4.03|4.8|4|0
1631547860000|2021-09-13 15:44:20|4.8|4|4.8|4|4.83|4.03|4.8|4|0
1631547870000|2021-09-13 15:44:30|4.78|3.98|4.8|4|4.8|4|4.78|3.98|0
1631547880000|2021-09-13 15:44:40|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631547890000|2021-09-13 15:44:50|4.86|4.06|4.85|4.05|4.87|4.07|4.85|4.05|0
1631547900000|2021-09-13 15:45:00|4.88|4.08|4.79|3.99|4.88|4.08|4.79|3.99|0
1631547910000|2021-09-13 15:45:10|4.78|3.98|4.8|4|4.8|4|4.78|3.98|0
1631547920000|2021-09-13 15:45:20|4.73|3.93|4.7|3.9|4.75|3.95|4.7|3.9|0
1631547930000|2021-09-13 15:45:30|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631547940000|2021-09-13 15:45:40|4.65|3.85|4.58|3.78|4.65|3.85|4.58|3.78|0
1631547950000|2021-09-13 15:45:50|4.62|3.82|4.52|3.72|4.62|3.82|4.5|3.7|0
1631547960000|2021-09-13 15:46:00|4.54|3.74|4.6|3.8|4.6|3.8|4.54|3.74|0
1631547970000|2021-09-13 15:46:10|4.65|3.85|4.66|3.86|4.7|3.9|4.65|3.85|0
1631547980000|2021-09-13 15:46:20|4.68|3.88|4.68|3.88|4.68|3.88|4.64|3.84|0
1631547990000|2021-09-13 15:46:30|4.7|3.9|4.66|3.86|4.7|3.9|4.66|3.86|0
1631548000000|2021-09-13 15:46:40|4.68|3.88|4.7|3.9|4.71|3.91|4.68|3.88|0
1631548010000|2021-09-13 15:46:50|4.68|3.88|4.71|3.91|4.71|3.91|4.68|3.88|0
1631548020000|2021-09-13 15:47:00|4.73|3.93|4.68|3.88|4.73|3.93|4.68|3.88|0
1631548030000|2021-09-13 15:47:10|4.71|3.91|4.7|3.9|4.73|3.93|4.7|3.9|0
1631548040000|2021-09-13 15:47:20|4.65|3.85|4.7|3.9|4.7|3.9|4.65|3.85|0
1631548050000|2021-09-13 15:47:30|4.73|3.93|4.81|4.01|4.81|4.01|4.73|3.93|0
1631548060000|2021-09-13 15:47:40|4.76|3.96|4.79|3.99|4.79|3.99|4.76|3.96|0
1631548070000|2021-09-13 15:47:50|4.76|3.96|4.74|3.94|4.78|3.98|4.74|3.94|0
1631548080000|2021-09-13 15:48:00|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631548090000|2021-09-13 15:48:10|4.76|3.96|4.78|3.98|4.79|3.99|4.76|3.96|0
1631548100000|2021-09-13 15:48:20|4.81|4.01|4.83|4.03|4.84|4.04|4.81|4.01|0
1631548110000|2021-09-13 15:48:30|4.81|4.01|4.81|4.01|4.81|4.01|4.79|3.99|0
1631548120000|2021-09-13 15:48:40|4.83|4.03|4.81|4.01|4.83|4.03|4.81|4.01|0
1631548130000|2021-09-13 15:48:50|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631548140000|2021-09-13 15:49:00|4.81|4.01|4.86|4.06|4.86|4.06|4.81|4.01|0
1631548150000|2021-09-13 15:49:10|4.84|4.04|4.84|4.04|4.84|4.04|4.83|4.03|0
1631548160000|2021-09-13 15:49:20|4.86|4.06|4.83|4.03|4.86|4.06|4.83|4.03|0
1631548170000|2021-09-13 15:49:30|4.86|4.06|4.86|4.06|4.88|4.08|4.86|4.06|0
1631548180000|2021-09-13 15:49:40|4.88|4.08|4.93|4.13|4.93|4.13|4.88|4.08|0
1631548190000|2021-09-13 15:49:50|4.91|4.11|4.93|4.13|4.94|4.14|4.91|4.11|0
1631548200000|2021-09-13 15:50:00|4.91|4.11|4.91|4.11|4.93|4.13|4.91|4.11|0
1631548210000|2021-09-13 15:50:10|4.86|4.06|4.82|4.02|4.88|4.08|4.82|4.02|0
1631548220000|2021-09-13 15:50:20|4.86|4.06|4.86|4.06|4.88|4.08|4.86|4.06|0
1631548230000|2021-09-13 15:50:30|4.84|4.04|4.87|4.07|4.87|4.07|4.84|4.04|0
1631548240000|2021-09-13 15:50:40|4.86|4.06|4.91|4.11|4.91|4.11|4.86|4.06|0
1631548250000|2021-09-13 15:50:50|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1631548260000|2021-09-13 15:51:00|4.96|4.16|4.98|4.18|5|4.2|4.96|4.16|0
1631548270000|2021-09-13 15:51:10|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631548280000|2021-09-13 15:51:20|5.07|4.27|5.01|4.21|5.07|4.27|5.01|4.21|0
1631548290000|2021-09-13 15:51:30|4.99|4.19|4.92|4.12|4.99|4.19|4.92|4.12|0
1631548300000|2021-09-13 15:51:40|4.91|4.11|4.86|4.06|4.91|4.11|4.86|4.06|0
1631548310000|2021-09-13 15:51:50|4.84|4.04|4.89|4.09|4.89|4.09|4.84|4.04|0
1631548320000|2021-09-13 15:52:00|4.93|4.13|4.98|4.18|4.98|4.18|4.92|4.12|0
1631548330000|2021-09-13 15:52:10|4.99|4.19|4.98|4.18|4.99|4.19|4.98|4.18|0
1631548340000|2021-09-13 15:52:20|4.99|4.19|5.01|4.21|5.01|4.21|4.98|4.18|0
1631548350000|2021-09-13 15:52:30|4.99|4.19|4.94|4.14|4.99|4.19|4.94|4.14|0
1631548360000|2021-09-13 15:52:40|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631548370000|2021-09-13 15:52:50|4.91|4.11|4.94|4.14|4.94|4.14|4.91|4.11|0
1631548380000|2021-09-13 15:53:00|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1631548390000|2021-09-13 15:53:10|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631548400000|2021-09-13 15:53:20|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1631548410000|2021-09-13 15:53:30|4.9|4.1|4.94|4.14|4.96|4.16|4.9|4.1|0
1631548420000|2021-09-13 15:53:40|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631548430000|2021-09-13 15:53:50|4.94|4.14|4.96|4.16|4.96|4.16|4.94|4.14|0
1631548440000|2021-09-13 15:54:00|4.94|4.14|4.95|4.15|4.95|4.15|4.92|4.12|0
1631548450000|2021-09-13 15:54:10|4.97|4.17|4.97|4.17|4.97|4.17|4.95|4.15|0
1631548460000|2021-09-13 15:54:20|4.99|4.19|4.95|4.15|4.99|4.19|4.95|4.15|0
1631548470000|2021-09-13 15:54:30|4.97|4.17|4.92|4.12|4.97|4.17|4.92|4.12|0
1631548480000|2021-09-13 15:54:40|4.95|4.15|4.94|4.14|4.95|4.15|4.94|4.14|0
1631548490000|2021-09-13 15:54:50|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631548500000|2021-09-13 15:55:00|4.92|4.12|4.95|4.15|4.95|4.15|4.92|4.12|0
1631548510000|2021-09-13 15:55:10|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631548520000|2021-09-13 15:55:20|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1631548530000|2021-09-13 15:55:30|4.92|4.12|4.92|4.12|4.92|4.12|4.92|4.12|0
1631548550000|2021-09-13 15:55:50|4.93|4.13|4.92|4.12|4.95|4.15|4.92|4.12|0
1631548560000|2021-09-13 15:56:00|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631548590000|2021-09-13 15:56:30|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631548600000|2021-09-13 15:56:40|4.9|4.1|4.78|3.98|4.9|4.1|4.78|3.98|0
1631548610000|2021-09-13 15:56:50|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1631548620000|2021-09-13 15:57:00|4.86|4.06|4.9|4.1|4.9|4.1|4.86|4.06|0
1631548630000|2021-09-13 15:57:10|4.86|4.06|4.88|4.08|4.88|4.08|4.86|4.06|0
1631548640000|2021-09-13 15:57:20|4.86|4.06|4.9|4.1|4.9|4.1|4.85|4.05|0
1631548650000|2021-09-13 15:57:30|4.91|4.11|4.89|4.09|4.91|4.11|4.88|4.08|0
1631548660000|2021-09-13 15:57:40|4.87|4.07|4.9|4.1|4.9|4.1|4.85|4.05|0
1631548670000|2021-09-13 15:57:50|4.88|4.08|4.9|4.1|4.9|4.1|4.88|4.08|0
1631548680000|2021-09-13 15:58:00|4.91|4.11|4.93|4.13|4.93|4.13|4.91|4.11|0
1631548690000|2021-09-13 15:58:10|4.95|4.15|4.98|4.18|4.98|4.18|4.95|4.15|0
1631548700000|2021-09-13 15:58:20|4.96|4.16|5|4.2|5|4.2|4.96|4.16|0
1631548710000|2021-09-13 15:58:30|4.98|4.18|4.98|4.18|5|4.2|4.98|4.18|0
1631548720000|2021-09-13 15:58:40|5.02|4.22|5|4.2|5.02|4.22|4.99|4.19|0
1631548730000|2021-09-13 15:58:50|5.02|4.22|5.02|4.22|5.02|4.22|5.02|4.22|0
1631548740000|2021-09-13 15:59:00|5|4.2|4.96|4.16|5|4.2|4.95|4.15|0
1631548750000|2021-09-13 15:59:10|4.93|4.13|4.98|4.18|4.98|4.18|4.93|4.13|0
1631548760000|2021-09-13 15:59:20|4.96|4.16|5.03|4.23|5.03|4.23|4.96|4.16|0
1631548770000|2021-09-13 15:59:30|5.02|4.22|5.09|4.29|5.09|4.29|5.02|4.22|0
1631548780000|2021-09-13 15:59:40|5.07|4.27|5.07|4.27|5.09|4.29|5.07|4.27|0
1631548790000|2021-09-13 15:59:50|5.09|4.29|5.05|4.25|5.09|4.29|5.03|4.23|0
1631548800000|2021-09-13 16:00:00|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631548810000|2021-09-13 16:00:10|5.05|4.25|5.08|4.28|5.08|4.28|5.05|4.25|0
1631548820000|2021-09-13 16:00:20|5.07|4.27|5.05|4.25|5.07|4.27|5.03|4.23|0
1631548830000|2021-09-13 16:00:30|5.1|4.3|5.12|4.32|5.12|4.32|5.1|4.3|0
1631548840000|2021-09-13 16:00:40|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631548850000|2021-09-13 16:00:50|5.14|4.34|5.16|4.36|5.16|4.36|5.14|4.34|0
1631548860000|2021-09-13 16:01:00|5.14|4.34|5.1|4.3|5.14|4.34|5.08|4.28|0
1631548870000|2021-09-13 16:01:10|5.08|4.28|5.11|4.31|5.11|4.31|5.08|4.28|0
1631548880000|2021-09-13 16:01:20|5.1|4.3|5.08|4.28|5.1|4.3|5.08|4.28|0
1631548890000|2021-09-13 16:01:30|5.06|4.26|5.01|4.21|5.06|4.26|5.01|4.21|0
1631548900000|2021-09-13 16:01:40|5.03|4.23|5.05|4.25|5.06|4.26|5.03|4.23|0
1631548910000|2021-09-13 16:01:50|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631548920000|2021-09-13 16:02:00|5.1|4.3|5.14|4.34|5.14|4.34|5.1|4.3|0
1631548930000|2021-09-13 16:02:10|5.12|4.32|5.12|4.32|5.14|4.34|5.12|4.32|0
1631548940000|2021-09-13 16:02:20|5.08|4.28|5.1|4.3|5.1|4.3|5.08|4.28|0
1631548950000|2021-09-13 16:02:30|5.12|4.32|5.06|4.26|5.13|4.33|5.06|4.26|0
1631548960000|2021-09-13 16:02:40|5.1|4.3|5.15|4.35|5.15|4.35|5.1|4.3|0
1631548970000|2021-09-13 16:02:50|5.17|4.37|5.19|4.39|5.21|4.41|5.17|4.37|0
1631548980000|2021-09-13 16:03:00|5.21|4.41|5.19|4.39|5.21|4.41|5.19|4.39|0
1631548990000|2021-09-13 16:03:10|5.22|4.42|5.19|4.39|5.22|4.42|5.19|4.39|0
1631549000000|2021-09-13 16:03:20|5.21|4.41|5.22|4.42|5.22|4.42|5.21|4.41|0
1631549010000|2021-09-13 16:03:30|5.24|4.44|5.2|4.4|5.24|4.44|5.2|4.4|0
1631549020000|2021-09-13 16:03:40|5.22|4.42|5.2|4.4|5.24|4.44|5.2|4.4|0
1631549030000|2021-09-13 16:03:50|5.22|4.42|5.22|4.42|5.24|4.44|5.22|4.42|0
1631549040000|2021-09-13 16:04:00|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631549050000|2021-09-13 16:04:10|5.2|4.4|5.2|4.4|5.2|4.4|5.19|4.39|0
1631549060000|2021-09-13 16:04:20|5.24|4.44|5.24|4.44|5.24|4.44|5.22|4.42|0
1631549070000|2021-09-13 16:04:30|5.19|4.39|5.22|4.42|5.24|4.44|5.19|4.39|0
1631549080000|2021-09-13 16:04:40|5.2|4.4|5.2|4.4|5.2|4.4|5.18|4.38|0
1631549090000|2021-09-13 16:04:50|5.18|4.38|5.15|4.35|5.18|4.38|5.15|4.35|0
1631549100000|2021-09-13 16:05:00|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631549110000|2021-09-13 16:05:10|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631549120000|2021-09-13 16:05:20|5.15|4.35|5.11|4.31|5.15|4.35|5.11|4.31|0
1631549130000|2021-09-13 16:05:30|5.15|4.35|5.13|4.33|5.15|4.35|5.13|4.33|0
1631549140000|2021-09-13 16:05:40|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631549150000|2021-09-13 16:05:50|5.11|4.31|5.09|4.29|5.11|4.31|5.09|4.29|0
1631549160000|2021-09-13 16:06:00|5.11|4.31|5.11|4.31|5.11|4.31|5.09|4.29|0
1631549170000|2021-09-13 16:06:10|5.09|4.29|5.06|4.26|5.11|4.31|5.06|4.26|0
1631549180000|2021-09-13 16:06:20|5.04|4.24|5.04|4.24|5.04|4.24|5.02|4.22|0
1631549190000|2021-09-13 16:06:30|5|4.2|5.02|4.22|5.02|4.22|5|4.2|0
1631549200000|2021-09-13 16:06:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631549210000|2021-09-13 16:06:50|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631549220000|2021-09-13 16:07:00|4.97|4.17|5|4.2|5.02|4.22|4.97|4.17|0
1631549230000|2021-09-13 16:07:10|4.98|4.18|4.98|4.18|5|4.2|4.98|4.18|0
1631549240000|2021-09-13 16:07:20|5|4.2|5.02|4.22|5.02|4.22|4.98|4.18|0
1631549250000|2021-09-13 16:07:30|5|4.2|5.02|4.22|5.02|4.22|4.98|4.18|0
1631549260000|2021-09-13 16:07:40|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631549270000|2021-09-13 16:07:50|5|4.2|5.05|4.25|5.05|4.25|5|4.2|0
1631549290000|2021-09-13 16:08:10|5.04|4.24|5.04|4.24|5.04|4.24|5.04|4.24|0
1631549300000|2021-09-13 16:08:20|5.05|4.25|5.05|4.25|5.05|4.25|5.04|4.24|0
1631549310000|2021-09-13 16:08:30|5.06|4.26|5.11|4.31|5.11|4.31|5.06|4.26|0
1631549320000|2021-09-13 16:08:40|5.09|4.29|5.11|4.31|5.11|4.31|5.09|4.29|0
1631549330000|2021-09-13 16:08:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631549340000|2021-09-13 16:09:00|5.14|4.34|5.16|4.36|5.18|4.38|5.14|4.34|0
1631549350000|2021-09-13 16:09:10|5.18|4.38|5.16|4.36|5.19|4.39|5.16|4.36|0
1631549360000|2021-09-13 16:09:20|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1631549370000|2021-09-13 16:09:30|5.19|4.39|5.18|4.38|5.19|4.39|5.16|4.36|0
1631549380000|2021-09-13 16:09:40|5.19|4.39|5.14|4.34|5.19|4.39|5.14|4.34|0
1631549390000|2021-09-13 16:09:50|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1631549400000|2021-09-13 16:10:00|5.16|4.36|5.1|4.3|5.16|4.36|5.1|4.3|0
1631549410000|2021-09-13 16:10:10|5.09|4.29|5.05|4.25|5.09|4.29|5.05|4.25|0
1631549420000|2021-09-13 16:10:20|5.03|4.23|5|4.2|5.03|4.23|5|4.2|0
1631549430000|2021-09-13 16:10:30|4.98|4.18|4.92|4.12|4.98|4.18|4.92|4.12|0
1631549440000|2021-09-13 16:10:40|4.94|4.14|4.94|4.14|4.94|4.14|4.94|4.14|0
1631549450000|2021-09-13 16:10:50|4.96|4.16|4.94|4.14|4.96|4.16|4.94|4.14|0
1631549460000|2021-09-13 16:11:00|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1631549470000|2021-09-13 16:11:10|4.91|4.11|4.87|4.07|4.91|4.11|4.87|4.07|0
1631549480000|2021-09-13 16:11:20|4.86|4.06|4.87|4.07|4.87|4.07|4.84|4.04|0
1631549490000|2021-09-13 16:11:30|4.86|4.06|4.86|4.06|4.87|4.07|4.84|4.04|0
1631549500000|2021-09-13 16:11:40|4.84|4.04|4.82|4.02|4.84|4.04|4.8|4|0
1631549510000|2021-09-13 16:11:50|4.84|4.04|4.86|4.06|4.86|4.06|4.84|4.04|0
1631549520000|2021-09-13 16:12:00|4.69|3.89|4.7|3.9|4.7|3.9|4.67|3.87|0
1631549530000|2021-09-13 16:12:10|4.77|3.97|4.82|4.02|4.82|4.02|4.77|3.97|0
1631549540000|2021-09-13 16:12:20|4.84|4.04|4.85|4.05|4.85|4.05|4.84|4.04|0
1631549550000|2021-09-13 16:12:30|4.87|4.07|4.87|4.07|4.87|4.07|4.85|4.05|0
1631549560000|2021-09-13 16:12:40|4.85|4.05|4.8|4|4.87|4.07|4.8|4|0
1631549570000|2021-09-13 16:12:50|4.79|3.99|4.79|3.99|4.82|4.02|4.79|3.99|0
1631549580000|2021-09-13 16:13:00|4.77|3.97|4.82|4.02|4.82|4.02|4.77|3.97|0
1631549590000|2021-09-13 16:13:10|4.79|3.99|4.75|3.95|4.79|3.99|4.75|3.95|0
1631549600000|2021-09-13 16:13:20|4.77|3.97|4.73|3.93|4.77|3.97|4.73|3.93|0
1631549610000|2021-09-13 16:13:30|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631549620000|2021-09-13 16:13:40|4.7|3.9|4.67|3.87|4.7|3.9|4.67|3.87|0
1631549630000|2021-09-13 16:13:50|4.65|3.85|4.67|3.87|4.68|3.88|4.65|3.85|0
1631549640000|2021-09-13 16:14:00|4.65|3.85|4.68|3.88|4.68|3.88|4.65|3.85|0
1631549650000|2021-09-13 16:14:10|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631549660000|2021-09-13 16:14:20|4.67|3.87|4.6|3.8|4.67|3.87|4.6|3.8|0
1631549670000|2021-09-13 16:14:30|4.65|3.85|4.65|3.85|4.65|3.85|4.63|3.83|0
1631549680000|2021-09-13 16:14:40|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1631549690000|2021-09-13 16:14:50|4.68|3.88|4.68|3.88|4.7|3.9|4.68|3.88|0
1631549700000|2021-09-13 16:15:00|4.72|3.92|4.68|3.88|4.72|3.92|4.68|3.88|0
1631549710000|2021-09-13 16:15:10|4.7|3.9|4.71|3.91|4.71|3.91|4.68|3.88|0
1631549720000|2021-09-13 16:15:20|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631549730000|2021-09-13 16:15:30|4.71|3.91|4.71|3.91|4.71|3.91|4.71|3.91|0
1631549740000|2021-09-13 16:15:40|4.7|3.9|4.68|3.88|4.7|3.9|4.68|3.88|0
1631549750000|2021-09-13 16:15:50|4.7|3.9|4.68|3.88|4.71|3.91|4.68|3.88|0
1631549760000|2021-09-13 16:16:00|4.7|3.9|4.66|3.86|4.7|3.9|4.66|3.86|0
1631549780000|2021-09-13 16:16:20|4.68|3.88|4.66|3.86|4.68|3.88|4.63|3.83|0
1631549790000|2021-09-13 16:16:30|4.71|3.91|4.71|3.91|4.71|3.91|4.7|3.9|0
1631549800000|2021-09-13 16:16:40|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631549810000|2021-09-13 16:16:50|4.71|3.91|4.7|3.9|4.71|3.91|4.7|3.9|0
1631549820000|2021-09-13 16:17:00|4.71|3.91|4.71|3.91|4.73|3.93|4.71|3.91|0
1631549840000|2021-09-13 16:17:20|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631549850000|2021-09-13 16:17:30|4.73|3.93|4.74|3.94|4.74|3.94|4.73|3.93|0
1631549860000|2021-09-13 16:17:40|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1631549870000|2021-09-13 16:17:50|4.76|3.96|4.78|3.98|4.79|3.99|4.76|3.96|0
1631549880000|2021-09-13 16:18:00|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631549890000|2021-09-13 16:18:10|4.78|3.98|4.79|3.99|4.79|3.99|4.78|3.98|0
1631549900000|2021-09-13 16:18:20|4.83|4.03|4.83|4.03|4.83|4.03|4.81|4.01|0
1631549910000|2021-09-13 16:18:30|4.82|4.02|4.86|4.06|4.86|4.06|4.82|4.02|0
1631549920000|2021-09-13 16:18:40|4.88|4.08|4.89|4.09|4.91|4.11|4.88|4.08|0
1631549930000|2021-09-13 16:18:50|4.91|4.11|4.86|4.06|4.91|4.11|4.86|4.06|0
1631549940000|2021-09-13 16:19:00|4.89|4.09|4.91|4.11|4.91|4.11|4.89|4.09|0
1631549950000|2021-09-13 16:19:10|4.88|4.08|4.84|4.04|4.88|4.08|4.84|4.04|0
1631549960000|2021-09-13 16:19:20|4.83|4.03|4.79|3.99|4.83|4.03|4.79|3.99|0
1631549970000|2021-09-13 16:19:30|4.81|4.01|4.81|4.01|4.81|4.01|4.79|3.99|0
1631549980000|2021-09-13 16:19:40|4.79|3.99|4.79|3.99|4.79|3.99|4.79|3.99|0
1631549990000|2021-09-13 16:19:50|4.81|4.01|4.81|4.01|4.82|4.02|4.81|4.01|0
1631550000000|2021-09-13 16:20:00|4.79|3.99|4.74|3.94|4.79|3.99|4.72|3.92|0
1631550010000|2021-09-13 16:20:10|4.71|3.91|4.71|3.91|4.71|3.91|4.69|3.89|0
1631550020000|2021-09-13 16:20:20|4.67|3.87|4.71|3.91|4.71|3.91|4.67|3.87|0
1631550030000|2021-09-13 16:20:30|4.69|3.89|4.74|3.94|4.74|3.94|4.69|3.89|0
1631550040000|2021-09-13 16:20:40|4.76|3.96|4.77|3.97|4.77|3.97|4.74|3.94|0
1631550050000|2021-09-13 16:20:50|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631550060000|2021-09-13 16:21:00|4.8|4|4.81|4.01|4.81|4.01|4.79|3.99|0
1631550070000|2021-09-13 16:21:10|4.79|3.99|4.79|3.99|4.8|4|4.79|3.99|0
1631550080000|2021-09-13 16:21:20|4.81|4.01|4.84|4.04|4.84|4.04|4.8|4|0
1631550090000|2021-09-13 16:21:30|4.87|4.07|4.84|4.04|4.87|4.07|4.82|4.02|0
1631550100000|2021-09-13 16:21:40|4.86|4.06|4.8|4|4.86|4.06|4.8|4|0
1631550110000|2021-09-13 16:21:50|4.77|3.97|4.75|3.95|4.77|3.97|4.75|3.95|0
1631550120000|2021-09-13 16:22:00|4.74|3.94|4.77|3.97|4.77|3.97|4.74|3.94|0
1631550130000|2021-09-13 16:22:10|4.79|3.99|4.77|3.97|4.8|4|4.77|3.97|0
1631550140000|2021-09-13 16:22:20|4.75|3.95|4.74|3.94|4.75|3.95|4.74|3.94|0
1631550150000|2021-09-13 16:22:30|4.75|3.95|4.7|3.9|4.75|3.95|4.7|3.9|0
1631550160000|2021-09-13 16:22:40|4.69|3.89|4.67|3.87|4.69|3.89|4.64|3.84|0
1631550170000|2021-09-13 16:22:50|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631550180000|2021-09-13 16:23:00|4.64|3.84|4.57|3.77|4.64|3.84|4.57|3.77|0
1631550190000|2021-09-13 16:23:10|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631550200000|2021-09-13 16:23:20|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1631550210000|2021-09-13 16:23:30|4.62|3.82|4.6|3.8|4.62|3.82|4.59|3.79|0
1631550220000|2021-09-13 16:23:40|4.62|3.82|4.57|3.77|4.63|3.83|4.57|3.77|0
1631550230000|2021-09-13 16:23:50|4.59|3.79|4.57|3.77|4.6|3.8|4.57|3.77|0
1631550240000|2021-09-13 16:24:00|4.59|3.79|4.55|3.75|4.59|3.79|4.54|3.74|0
1631550250000|2021-09-13 16:24:10|4.52|3.72|4.5|3.7|4.55|3.75|4.5|3.7|0
1631550260000|2021-09-13 16:24:20|4.49|3.69|4.5|3.7|4.5|3.7|4.47|3.67|0
1631550270000|2021-09-13 16:24:30|4.49|3.69|4.49|3.69|4.52|3.72|4.49|3.69|0
1631550280000|2021-09-13 16:24:40|4.5|3.7|4.52|3.72|4.54|3.74|4.5|3.7|0
1631550290000|2021-09-13 16:24:50|4.49|3.69|4.52|3.72|4.52|3.72|4.49|3.69|0
1631550300000|2021-09-13 16:25:00|4.54|3.74|4.55|3.75|4.55|3.75|4.54|3.74|0
1631550310000|2021-09-13 16:25:10|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631550320000|2021-09-13 16:25:20|4.58|3.78|4.55|3.75|4.58|3.78|4.55|3.75|0
1631550330000|2021-09-13 16:25:30|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1631550340000|2021-09-13 16:25:40|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631550350000|2021-09-13 16:25:50|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631550360000|2021-09-13 16:26:00|4.52|3.72|4.52|3.72|4.53|3.73|4.52|3.72|0
1631550370000|2021-09-13 16:26:10|4.5|3.7|4.55|3.75|4.55|3.75|4.5|3.7|0
1631550380000|2021-09-13 16:26:20|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1631550390000|2021-09-13 16:26:30|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631550400000|2021-09-13 16:26:40|4.6|3.8|4.61|3.81|4.61|3.81|4.6|3.8|0
1631550410000|2021-09-13 16:26:50|4.63|3.83|4.61|3.81|4.63|3.83|4.61|3.81|0
1631550420000|2021-09-13 16:27:00|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631550430000|2021-09-13 16:27:10|4.58|3.78|4.61|3.81|4.61|3.81|4.58|3.78|0
1631550440000|2021-09-13 16:27:20|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1631550450000|2021-09-13 16:27:30|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631550460000|2021-09-13 16:27:40|4.63|3.83|4.66|3.86|4.66|3.86|4.63|3.83|0
1631550470000|2021-09-13 16:27:50|4.68|3.88|4.68|3.88|4.68|3.88|4.68|3.88|0
1631550480000|2021-09-13 16:28:00|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1631550490000|2021-09-13 16:28:10|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631550500000|2021-09-13 16:28:20|4.65|3.85|4.64|3.84|4.65|3.85|4.63|3.83|0
1631550510000|2021-09-13 16:28:30|4.66|3.86|4.64|3.84|4.66|3.86|4.64|3.84|0
1631550520000|2021-09-13 16:28:40|4.66|3.86|4.66|3.86|4.68|3.88|4.66|3.86|0
1631550530000|2021-09-13 16:28:50|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1631550540000|2021-09-13 16:29:00|4.66|3.86|4.67|3.87|4.67|3.87|4.64|3.84|0
1631550550000|2021-09-13 16:29:10|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631550560000|2021-09-13 16:29:20|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1631550570000|2021-09-13 16:29:30|4.71|3.91|4.69|3.89|4.71|3.91|4.69|3.89|0
1631550580000|2021-09-13 16:29:40|4.68|3.88|4.66|3.86|4.68|3.88|4.66|3.86|0
1631550590000|2021-09-13 16:29:50|4.67|3.87|4.69|3.89|4.69|3.89|4.67|3.87|0
1631550600000|2021-09-13 16:30:00|4.71|3.91|4.68|3.88|4.72|3.92|4.68|3.88|0
1631550610000|2021-09-13 16:30:10|4.69|3.89|4.66|3.86|4.69|3.89|4.66|3.86|0
1631550620000|2021-09-13 16:30:20|4.64|3.84|4.64|3.84|4.64|3.84|4.62|3.82|0
1631550630000|2021-09-13 16:30:30|4.62|3.82|4.64|3.84|4.64|3.84|4.62|3.82|0
1631550640000|2021-09-13 16:30:40|4.66|3.86|4.57|3.77|4.66|3.86|4.57|3.77|0
1631550650000|2021-09-13 16:30:50|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631550660000|2021-09-13 16:31:00|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631550670000|2021-09-13 16:31:10|4.57|3.77|4.57|3.77|4.57|3.77|4.57|3.77|0
1631550680000|2021-09-13 16:31:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631550690000|2021-09-13 16:31:30|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631550700000|2021-09-13 16:31:40|4.61|3.81|4.64|3.84|4.64|3.84|4.61|3.81|0
1631550710000|2021-09-13 16:31:50|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1631550720000|2021-09-13 16:32:00|4.65|3.85|4.7|3.9|4.7|3.9|4.65|3.85|0
1631550730000|2021-09-13 16:32:10|4.69|3.89|4.69|3.89|4.69|3.89|4.67|3.87|0
1631550740000|2021-09-13 16:32:20|4.7|3.9|4.67|3.87|4.7|3.9|4.67|3.87|0
1631550750000|2021-09-13 16:32:30|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631550760000|2021-09-13 16:32:40|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631550770000|2021-09-13 16:32:50|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1631550780000|2021-09-13 16:33:00|4.6|3.8|4.59|3.79|4.6|3.8|4.59|3.79|0
1631550790000|2021-09-13 16:33:10|4.6|3.8|4.54|3.74|4.6|3.8|4.54|3.74|0
1631550800000|2021-09-13 16:33:20|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631550810000|2021-09-13 16:33:30|4.52|3.72|4.55|3.75|4.55|3.75|4.52|3.72|0
1631550820000|2021-09-13 16:33:40|4.59|3.79|4.6|3.8|4.6|3.8|4.57|3.77|0
1631550830000|2021-09-13 16:33:50|4.62|3.82|4.55|3.75|4.62|3.82|4.55|3.75|0
1631550840000|2021-09-13 16:34:00|4.54|3.74|4.55|3.75|4.58|3.78|4.54|3.74|0
1631550850000|2021-09-13 16:34:10|4.57|3.77|4.58|3.78|4.58|3.78|4.57|3.77|0
1631550860000|2021-09-13 16:34:20|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631550880000|2021-09-13 16:34:40|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631550890000|2021-09-13 16:34:50|4.67|3.87|4.67|3.87|4.67|3.87|4.65|3.85|0
1631550900000|2021-09-13 16:35:00|4.65|3.85|4.63|3.83|4.65|3.85|4.62|3.82|0
1631550910000|2021-09-13 16:35:10|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631550920000|2021-09-13 16:35:20|4.65|3.85|4.66|3.86|4.66|3.86|4.62|3.82|0
1631550930000|2021-09-13 16:35:30|4.68|3.88|4.61|3.81|4.68|3.88|4.61|3.81|0
1631550940000|2021-09-13 16:35:40|4.6|3.8|4.55|3.75|4.6|3.8|4.55|3.75|0
1631550950000|2021-09-13 16:35:50|4.57|3.77|4.55|3.75|4.57|3.77|4.55|3.75|0
1631550960000|2021-09-13 16:36:00|4.53|3.73|4.39|3.59|4.55|3.75|4.39|3.59|0
1631550970000|2021-09-13 16:36:10|4.38|3.58|4.35|3.55|4.39|3.59|4.35|3.55|0
1631550980000|2021-09-13 16:36:20|4.36|3.56|4.41|3.61|4.41|3.61|4.36|3.56|0
1631550990000|2021-09-13 16:36:30|4.39|3.59|4.38|3.58|4.39|3.59|4.38|3.58|0
1631551000000|2021-09-13 16:36:40|4.39|3.59|4.39|3.59|4.39|3.59|4.38|3.58|0
1631551010000|2021-09-13 16:36:50|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1631551020000|2021-09-13 16:37:00|4.38|3.58|4.38|3.58|4.41|3.61|4.38|3.58|0
1631551030000|2021-09-13 16:37:10|4.4|3.6|4.41|3.61|4.41|3.61|4.4|3.6|0
1631551040000|2021-09-13 16:37:20|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631551050000|2021-09-13 16:37:30|4.38|3.58|4.38|3.58|4.39|3.59|4.38|3.58|0
1631551060000|2021-09-13 16:37:40|4.36|3.56|4.34|3.54|4.36|3.56|4.34|3.54|0
1631551070000|2021-09-13 16:37:50|4.37|3.57|4.36|3.56|4.37|3.57|4.36|3.56|0
1631551080000|2021-09-13 16:38:00|4.37|3.57|4.42|3.62|4.42|3.62|4.37|3.57|0
1631551090000|2021-09-13 16:38:10|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631551100000|2021-09-13 16:38:20|4.41|3.61|4.42|3.62|4.42|3.62|4.41|3.61|0
1631551110000|2021-09-13 16:38:30|4.44|3.64|4.42|3.62|4.44|3.64|4.4|3.6|0
1631551120000|2021-09-13 16:38:40|4.44|3.64|4.44|3.64|4.44|3.64|4.44|3.64|0
1631551130000|2021-09-13 16:38:50|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631551140000|2021-09-13 16:39:00|4.47|3.67|4.48|3.68|4.48|3.68|4.47|3.67|0
1631551150000|2021-09-13 16:39:10|4.52|3.72|4.47|3.67|4.52|3.72|4.47|3.67|0
1631551160000|2021-09-13 16:39:20|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1631551170000|2021-09-13 16:39:30|4.48|3.68|4.47|3.67|4.5|3.7|4.47|3.67|0
1631551180000|2021-09-13 16:39:40|4.45|3.65|4.48|3.68|4.48|3.68|4.45|3.65|0
1631551190000|2021-09-13 16:39:50|4.5|3.7|4.5|3.7|4.5|3.7|4.48|3.68|0
1631551200000|2021-09-13 16:40:00|4.48|3.68|4.51|3.71|4.51|3.71|4.48|3.68|0
1631551210000|2021-09-13 16:40:10|4.5|3.7|4.48|3.68|4.5|3.7|4.48|3.68|0
1631551220000|2021-09-13 16:40:20|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631551230000|2021-09-13 16:40:30|4.55|3.75|4.55|3.75|4.56|3.76|4.53|3.73|0
1631551240000|2021-09-13 16:40:40|4.53|3.73|4.53|3.73|4.55|3.75|4.53|3.73|0
1631551250000|2021-09-13 16:40:50|4.55|3.75|4.56|3.76|4.56|3.76|4.55|3.75|0
1631551260000|2021-09-13 16:41:00|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631551270000|2021-09-13 16:41:10|4.58|3.78|4.58|3.78|4.58|3.78|4.58|3.78|0
1631551280000|2021-09-13 16:41:20|4.59|3.79|4.59|3.79|4.59|3.79|4.59|3.79|0
1631551290000|2021-09-13 16:41:30|4.58|3.78|4.63|3.83|4.63|3.83|4.58|3.78|0
1631551300000|2021-09-13 16:41:40|4.66|3.86|4.69|3.89|4.69|3.89|4.66|3.86|0
1631551310000|2021-09-13 16:41:50|4.68|3.88|4.69|3.89|4.69|3.89|4.67|3.87|0
1631551320000|2021-09-13 16:42:00|4.67|3.87|4.67|3.87|4.69|3.89|4.67|3.87|0
1631551330000|2021-09-13 16:42:10|4.69|3.89|4.69|3.89|4.71|3.91|4.69|3.89|0
1631551340000|2021-09-13 16:42:20|4.72|3.92|4.79|3.99|4.79|3.99|4.72|3.92|0
1631551350000|2021-09-13 16:42:30|4.77|3.97|4.81|4.01|4.81|4.01|4.77|3.97|0
1631551360000|2021-09-13 16:42:40|4.76|3.96|4.74|3.94|4.76|3.96|4.72|3.92|0
1631551370000|2021-09-13 16:42:50|4.76|3.96|4.74|3.94|4.76|3.96|4.74|3.94|0
1631551380000|2021-09-13 16:43:00|4.69|3.89|4.67|3.87|4.69|3.89|4.66|3.86|0
1631551390000|2021-09-13 16:43:10|4.69|3.89|4.71|3.91|4.71|3.91|4.69|3.89|0
1631551400000|2021-09-13 16:43:20|4.72|3.92|4.76|3.96|4.76|3.96|4.72|3.92|0
1631551410000|2021-09-13 16:43:30|4.74|3.94|4.74|3.94|4.74|3.94|4.71|3.91|0
1631551420000|2021-09-13 16:43:40|4.72|3.92|4.71|3.91|4.74|3.94|4.71|3.91|0
1631551430000|2021-09-13 16:43:50|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631551440000|2021-09-13 16:44:00|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631551450000|2021-09-13 16:44:10|4.7|3.9|4.7|3.9|4.7|3.9|4.69|3.89|0
1631551460000|2021-09-13 16:44:20|4.72|3.92|4.69|3.89|4.72|3.92|4.69|3.89|0
1631551470000|2021-09-13 16:44:30|4.7|3.9|4.7|3.9|4.7|3.9|4.7|3.9|0
1631551480000|2021-09-13 16:44:40|4.72|3.92|4.72|3.92|4.72|3.92|4.7|3.9|0
1631551490000|2021-09-13 16:44:50|4.74|3.94|4.7|3.9|4.74|3.94|4.69|3.89|0
1631551500000|2021-09-13 16:45:00|4.72|3.92|4.7|3.9|4.72|3.92|4.7|3.9|0
1631551510000|2021-09-13 16:45:10|4.72|3.92|4.69|3.89|4.74|3.94|4.69|3.89|0
1631551520000|2021-09-13 16:45:20|4.67|3.87|4.75|3.95|4.75|3.95|4.67|3.87|0
1631551530000|2021-09-13 16:45:30|4.72|3.92|4.77|3.97|4.79|3.99|4.72|3.92|0
1631551540000|2021-09-13 16:45:40|4.75|3.95|4.74|3.94|4.75|3.95|4.74|3.94|0
1631551550000|2021-09-13 16:45:50|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1631551560000|2021-09-13 16:46:00|4.67|3.87|4.68|3.88|4.7|3.9|4.67|3.87|0
1631551570000|2021-09-13 16:46:10|4.7|3.9|4.72|3.92|4.72|3.92|4.7|3.9|0
1631551580000|2021-09-13 16:46:20|4.68|3.88|4.68|3.88|4.7|3.9|4.68|3.88|0
1631551590000|2021-09-13 16:46:30|4.7|3.9|4.7|3.9|4.7|3.9|4.68|3.88|0
1631551600000|2021-09-13 16:46:40|4.68|3.88|4.69|3.89|4.7|3.9|4.68|3.88|0
1631551610000|2021-09-13 16:46:50|4.7|3.9|4.7|3.9|4.7|3.9|4.68|3.88|0
1631551620000|2021-09-13 16:47:00|4.68|3.88|4.68|3.88|4.7|3.9|4.68|3.88|0
1631551630000|2021-09-13 16:47:10|4.67|3.87|4.65|3.85|4.68|3.88|4.65|3.85|0
1631551640000|2021-09-13 16:47:20|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1631551660000|2021-09-13 16:47:40|4.62|3.82|4.6|3.8|4.63|3.83|4.6|3.8|0
1631551670000|2021-09-13 16:47:50|4.62|3.82|4.55|3.75|4.62|3.82|4.55|3.75|0
1631551680000|2021-09-13 16:48:00|4.58|3.78|4.58|3.78|4.61|3.81|4.58|3.78|0
1631551690000|2021-09-13 16:48:10|4.57|3.77|4.58|3.78|4.58|3.78|4.57|3.77|0
1631551700000|2021-09-13 16:48:20|4.6|3.8|4.6|3.8|4.6|3.8|4.6|3.8|0
1631551710000|2021-09-13 16:48:30|4.58|3.78|4.56|3.76|4.58|3.78|4.56|3.76|0
1631551720000|2021-09-13 16:48:40|4.58|3.78|4.55|3.75|4.58|3.78|4.55|3.75|0
1631551730000|2021-09-13 16:48:50|4.56|3.76|4.53|3.73|4.56|3.76|4.53|3.73|0
1631551740000|2021-09-13 16:49:00|4.55|3.75|4.58|3.78|4.58|3.78|4.55|3.75|0
1631551750000|2021-09-13 16:49:10|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631551760000|2021-09-13 16:49:20|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1631551770000|2021-09-13 16:49:30|4.6|3.8|4.6|3.8|4.6|3.8|4.58|3.78|0
1631551780000|2021-09-13 16:49:40|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631551790000|2021-09-13 16:49:50|4.61|3.81|4.6|3.8|4.61|3.81|4.6|3.8|0
1631551800000|2021-09-13 16:50:00|4.61|3.81|4.58|3.78|4.61|3.81|4.56|3.76|0
1631551810000|2021-09-13 16:50:10|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1631551820000|2021-09-13 16:50:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631551830000|2021-09-13 16:50:30|4.53|3.73|4.48|3.68|4.53|3.73|4.48|3.68|0
1631551840000|2021-09-13 16:50:40|4.46|3.66|4.46|3.66|4.47|3.67|4.46|3.66|0
1631551850000|2021-09-13 16:50:50|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1631551860000|2021-09-13 16:51:00|4.45|3.65|4.48|3.68|4.48|3.68|4.45|3.65|0
1631551870000|2021-09-13 16:51:10|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631551880000|2021-09-13 16:51:20|4.51|3.71|4.51|3.71|4.53|3.73|4.51|3.71|0
1631551890000|2021-09-13 16:51:30|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631551900000|2021-09-13 16:51:40|4.53|3.73|4.49|3.69|4.53|3.73|4.49|3.69|0
1631551910000|2021-09-13 16:51:50|4.48|3.68|4.46|3.66|4.49|3.69|4.46|3.66|0
1631551920000|2021-09-13 16:52:00|4.48|3.68|4.49|3.69|4.49|3.69|4.48|3.68|0
1631551930000|2021-09-13 16:52:10|4.48|3.68|4.46|3.66|4.49|3.69|4.46|3.66|0
1631551940000|2021-09-13 16:52:20|4.45|3.65|4.49|3.69|4.49|3.69|4.45|3.65|0
1631551950000|2021-09-13 16:52:30|4.46|3.66|4.45|3.65|4.46|3.66|4.45|3.65|0
1631551960000|2021-09-13 16:52:40|4.47|3.67|4.46|3.66|4.47|3.67|4.46|3.66|0
1631551970000|2021-09-13 16:52:50|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1631551980000|2021-09-13 16:53:00|4.44|3.64|4.49|3.69|4.49|3.69|4.44|3.64|0
1631551990000|2021-09-13 16:53:10|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631552000000|2021-09-13 16:53:20|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631552010000|2021-09-13 16:53:30|4.57|3.77|4.52|3.72|4.57|3.77|4.52|3.72|0
1631552020000|2021-09-13 16:53:40|4.54|3.74|4.51|3.71|4.54|3.74|4.51|3.71|0
1631552030000|2021-09-13 16:53:50|4.52|3.72|4.52|3.72|4.52|3.72|4.51|3.71|0
1631552040000|2021-09-13 16:54:00|4.51|3.71|4.54|3.74|4.54|3.74|4.49|3.69|0
1631552050000|2021-09-13 16:54:10|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631552060000|2021-09-13 16:54:20|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1631552070000|2021-09-13 16:54:30|4.51|3.71|4.52|3.72|4.52|3.72|4.51|3.71|0
1631552080000|2021-09-13 16:54:40|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631552090000|2021-09-13 16:54:50|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631552100000|2021-09-13 16:55:00|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631552110000|2021-09-13 16:55:10|4.48|3.68|4.47|3.67|4.49|3.69|4.47|3.67|0
1631552120000|2021-09-13 16:55:20|4.49|3.69|4.46|3.66|4.49|3.69|4.46|3.66|0
1631552130000|2021-09-13 16:55:30|4.47|3.67|4.42|3.62|4.47|3.67|4.42|3.62|0
1631552140000|2021-09-13 16:55:40|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631552150000|2021-09-13 16:55:50|4.44|3.64|4.46|3.66|4.46|3.66|4.44|3.64|0
1631552170000|2021-09-13 16:56:10|4.47|3.67|4.42|3.62|4.47|3.67|4.42|3.62|0
1631552180000|2021-09-13 16:56:20|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631552190000|2021-09-13 16:56:30|4.42|3.62|4.42|3.62|4.42|3.62|4.42|3.62|0
1631552200000|2021-09-13 16:56:40|4.44|3.64|4.39|3.59|4.44|3.64|4.39|3.59|0
1631552210000|2021-09-13 16:56:50|4.38|3.58|4.36|3.56|4.38|3.58|4.36|3.56|0
1631552220000|2021-09-13 16:57:00|4.38|3.58|4.36|3.56|4.38|3.58|4.36|3.56|0
1631552230000|2021-09-13 16:57:10|4.38|3.58|4.36|3.56|4.38|3.58|4.36|3.56|0
1631552240000|2021-09-13 16:57:20|4.37|3.57|4.37|3.57|4.37|3.57|4.37|3.57|0
1631552250000|2021-09-13 16:57:30|4.36|3.56|4.36|3.56|4.37|3.57|4.36|3.56|0
1631552260000|2021-09-13 16:57:40|4.37|3.57|4.31|3.51|4.37|3.57|4.31|3.51|0
1631552270000|2021-09-13 16:57:50|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631552280000|2021-09-13 16:58:00|4.31|3.51|4.31|3.51|4.33|3.53|4.31|3.51|0
1631552290000|2021-09-13 16:58:10|4.3|3.5|4.3|3.5|4.31|3.51|4.3|3.5|0
1631552300000|2021-09-13 16:58:20|4.31|3.51|4.28|3.48|4.31|3.51|4.28|3.48|0
1631552310000|2021-09-13 16:58:30|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631552320000|2021-09-13 16:58:40|4.3|3.5|4.26|3.46|4.3|3.5|4.26|3.46|0
1631552330000|2021-09-13 16:58:50|4.28|3.48|4.28|3.48|4.28|3.48|4.27|3.47|0
1631552340000|2021-09-13 16:59:00|4.29|3.49|4.31|3.51|4.31|3.51|4.29|3.49|0
1631552350000|2021-09-13 16:59:10|4.29|3.49|4.26|3.46|4.29|3.49|4.26|3.46|0
1631552360000|2021-09-13 16:59:20|4.28|3.48|4.29|3.49|4.29|3.49|4.26|3.46|0
1631552370000|2021-09-13 16:59:30|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631552380000|2021-09-13 16:59:40|4.31|3.51|4.31|3.51|4.31|3.51|4.29|3.49|0
1631552390000|2021-09-13 16:59:50|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631552400000|2021-09-13 17:00:00|4.31|3.51|4.31|3.51|4.32|3.52|4.31|3.51|0
1631552410000|2021-09-13 17:00:10|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631552420000|2021-09-13 17:00:20|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631552430000|2021-09-13 17:00:30|4.25|3.45|4.25|3.45|4.26|3.46|4.25|3.45|0
1631552440000|2021-09-13 17:00:40|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631552450000|2021-09-13 17:00:50|4.25|3.45|4.22|3.42|4.25|3.45|4.2|3.4|0
1631552460000|2021-09-13 17:01:00|4.23|3.43|4.25|3.45|4.25|3.45|4.23|3.43|0
1631552470000|2021-09-13 17:01:10|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1631552480000|2021-09-13 17:01:20|4.24|3.44|4.24|3.44|4.26|3.46|4.24|3.44|0
1631552490000|2021-09-13 17:01:30|4.26|3.46|4.27|3.47|4.28|3.48|4.26|3.46|0
1631552500000|2021-09-13 17:01:40|4.29|3.49|4.29|3.49|4.29|3.49|4.29|3.49|0
1631552510000|2021-09-13 17:01:50|4.27|3.47|4.29|3.49|4.29|3.49|4.27|3.47|0
1631552520000|2021-09-13 17:02:00|4.31|3.51|4.31|3.51|4.31|3.51|4.29|3.49|0
1631552530000|2021-09-13 17:02:10|4.29|3.49|4.3|3.5|4.3|3.5|4.29|3.49|0
1631552540000|2021-09-13 17:02:20|4.32|3.52|4.34|3.54|4.34|3.54|4.32|3.52|0
1631552550000|2021-09-13 17:02:30|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631552560000|2021-09-13 17:02:40|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1631552570000|2021-09-13 17:02:50|4.3|3.5|4.29|3.49|4.32|3.52|4.29|3.49|0
1631552580000|2021-09-13 17:03:00|4.3|3.5|4.26|3.46|4.3|3.5|4.26|3.46|0
1631552590000|2021-09-13 17:03:10|4.27|3.47|4.27|3.47|4.27|3.47|4.26|3.46|0
1631552600000|2021-09-13 17:03:20|4.29|3.49|4.27|3.47|4.29|3.49|4.27|3.47|0
1631552610000|2021-09-13 17:03:30|4.29|3.49|4.27|3.47|4.29|3.49|4.27|3.47|0
1631552620000|2021-09-13 17:03:40|4.29|3.49|4.33|3.53|4.33|3.53|4.29|3.49|0
1631552630000|2021-09-13 17:03:50|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631552640000|2021-09-13 17:04:00|4.38|3.58|4.36|3.56|4.38|3.58|4.36|3.56|0
1631552650000|2021-09-13 17:04:10|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631552660000|2021-09-13 17:04:20|4.38|3.58|4.38|3.58|4.38|3.58|4.38|3.58|0
1631552670000|2021-09-13 17:04:30|4.36|3.56|4.39|3.59|4.39|3.59|4.36|3.56|0
1631552680000|2021-09-13 17:04:40|4.41|3.61|4.41|3.61|4.41|3.61|4.39|3.59|0
1631552690000|2021-09-13 17:04:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631552700000|2021-09-13 17:05:00|4.39|3.59|4.39|3.59|4.39|3.59|4.38|3.58|0
1631552710000|2021-09-13 17:05:10|4.38|3.58|4.39|3.59|4.39|3.59|4.36|3.56|0
1631552720000|2021-09-13 17:05:20|4.41|3.61|4.41|3.61|4.42|3.62|4.41|3.61|0
1631552730000|2021-09-13 17:05:30|4.39|3.59|4.38|3.58|4.39|3.59|4.38|3.58|0
1631552740000|2021-09-13 17:05:40|4.36|3.56|4.33|3.53|4.36|3.56|4.33|3.53|0
1631552750000|2021-09-13 17:05:50|4.31|3.51|4.31|3.51|4.33|3.53|4.31|3.51|0
1631552760000|2021-09-13 17:06:00|4.33|3.53|4.33|3.53|4.33|3.53|4.31|3.51|0
1631552770000|2021-09-13 17:06:10|4.35|3.55|4.33|3.53|4.35|3.55|4.32|3.52|0
1631552780000|2021-09-13 17:06:20|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631552790000|2021-09-13 17:06:30|4.3|3.5|4.3|3.5|4.31|3.51|4.3|3.5|0
1631552800000|2021-09-13 17:06:40|4.27|3.47|4.27|3.47|4.27|3.47|4.25|3.45|0
1631552810000|2021-09-13 17:06:50|4.24|3.44|4.25|3.45|4.25|3.45|4.24|3.44|0
1631552820000|2021-09-13 17:07:00|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1631552830000|2021-09-13 17:07:10|4.22|3.42|4.22|3.42|4.22|3.42|4.21|3.41|0
1631552840000|2021-09-13 17:07:20|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1631552850000|2021-09-13 17:07:30|4.19|3.39|4.16|3.36|4.19|3.39|4.16|3.36|0
1631552860000|2021-09-13 17:07:40|4.14|3.34|4.11|3.31|4.14|3.34|4.11|3.31|0
1631552870000|2021-09-13 17:07:50|4.13|3.33|4.19|3.39|4.19|3.39|4.13|3.33|0
1631552880000|2021-09-13 17:08:00|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1631552890000|2021-09-13 17:08:10|4.14|3.34|4.16|3.36|4.16|3.36|4.14|3.34|0
1631552900000|2021-09-13 17:08:20|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1631552910000|2021-09-13 17:08:30|4.16|3.36|4.17|3.37|4.17|3.37|4.14|3.34|0
1631552920000|2021-09-13 17:08:40|4.16|3.36|4.19|3.39|4.19|3.39|4.16|3.36|0
1631552930000|2021-09-13 17:08:50|4.2|3.4|4.23|3.43|4.23|3.43|4.2|3.4|0
1631552940000|2021-09-13 17:09:00|4.22|3.42|4.22|3.42|4.23|3.43|4.22|3.42|0
1631552950000|2021-09-13 17:09:10|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1631552960000|2021-09-13 17:09:20|4.26|3.46|4.26|3.46|4.26|3.46|4.26|3.46|0
1631552970000|2021-09-13 17:09:30|4.28|3.48|4.29|3.49|4.29|3.49|4.28|3.48|0
1631552980000|2021-09-13 17:09:40|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631552990000|2021-09-13 17:09:50|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1631553000000|2021-09-13 17:10:00|4.26|3.46|4.29|3.49|4.29|3.49|4.26|3.46|0
1631553010000|2021-09-13 17:10:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631553020000|2021-09-13 17:10:20|4.32|3.52|4.32|3.52|4.32|3.52|4.32|3.52|0
1631553030000|2021-09-13 17:10:30|4.31|3.51|4.29|3.49|4.32|3.52|4.29|3.49|0
1631553040000|2021-09-13 17:10:40|4.28|3.48|4.28|3.48|4.28|3.48|4.28|3.48|0
1631553050000|2021-09-13 17:10:50|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1631553060000|2021-09-13 17:11:00|4.31|3.51|4.34|3.54|4.34|3.54|4.31|3.51|0
1631553070000|2021-09-13 17:11:10|4.31|3.51|4.31|3.51|4.31|3.51|4.31|3.51|0
1631553080000|2021-09-13 17:11:20|4.32|3.52|4.35|3.55|4.35|3.55|4.32|3.52|0
1631553090000|2021-09-13 17:11:30|4.37|3.57|4.37|3.57|4.37|3.57|4.35|3.55|0
1631553100000|2021-09-13 17:11:40|4.35|3.55|4.35|3.55|4.35|3.55|4.34|3.54|0
1631553110000|2021-09-13 17:11:50|4.34|3.54|4.34|3.54|4.34|3.54|4.34|3.54|0
1631553120000|2021-09-13 17:12:00|4.32|3.52|4.34|3.54|4.34|3.54|4.32|3.52|0
1631553130000|2021-09-13 17:12:10|4.32|3.52|4.32|3.52|4.32|3.52|4.3|3.5|0
1631553140000|2021-09-13 17:12:20|4.33|3.53|4.32|3.52|4.33|3.53|4.32|3.52|0
1631553150000|2021-09-13 17:12:30|4.3|3.5|4.3|3.5|4.3|3.5|4.3|3.5|0
1631553170000|2021-09-13 17:12:50|4.29|3.49|4.29|3.49|4.3|3.5|4.29|3.49|0
1631553180000|2021-09-13 17:13:00|4.27|3.47|4.3|3.5|4.3|3.5|4.27|3.47|0
1631553200000|2021-09-13 17:13:20|4.31|3.51|4.32|3.52|4.33|3.53|4.31|3.51|0
1631553210000|2021-09-13 17:13:30|4.33|3.53|4.33|3.53|4.35|3.55|4.33|3.53|0
1631553230000|2021-09-13 17:13:50|4.35|3.55|4.35|3.55|4.35|3.55|4.35|3.55|0
1631553240000|2021-09-13 17:14:00|4.36|3.56|4.36|3.56|4.36|3.56|4.35|3.55|0
1631553250000|2021-09-13 17:14:10|4.39|3.59|4.39|3.59|4.39|3.59|4.39|3.59|0
1631553260000|2021-09-13 17:14:20|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1631553270000|2021-09-13 17:14:30|4.41|3.61|4.43|3.63|4.43|3.63|4.41|3.61|0
1631553280000|2021-09-13 17:14:40|4.41|3.61|4.43|3.63|4.43|3.63|4.41|3.61|0
1631553290000|2021-09-13 17:14:50|4.39|3.59|4.41|3.61|4.43|3.63|4.39|3.59|0
1631553300000|2021-09-13 17:15:00|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1631553310000|2021-09-13 17:15:10|4.41|3.61|4.44|3.64|4.44|3.64|4.41|3.61|0
1631553320000|2021-09-13 17:15:20|4.46|3.66|4.46|3.66|4.47|3.67|4.46|3.66|0
1631553330000|2021-09-13 17:15:30|4.44|3.64|4.44|3.64|4.46|3.66|4.44|3.64|0
1631553340000|2021-09-13 17:15:40|4.46|3.66|4.47|3.67|4.47|3.67|4.46|3.66|0
1631553350000|2021-09-13 17:15:50|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1631553360000|2021-09-13 17:16:00|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1631553370000|2021-09-13 17:16:10|4.41|3.61|4.41|3.61|4.42|3.62|4.41|3.61|0
1631553380000|2021-09-13 17:16:20|4.42|3.62|4.39|3.59|4.42|3.62|4.39|3.59|0
1631553390000|2021-09-13 17:16:30|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1631553400000|2021-09-13 17:16:40|4.41|3.61|4.41|3.61|4.41|3.61|4.41|3.61|0
1631553410000|2021-09-13 17:16:50|4.42|3.62|4.44|3.64|4.44|3.64|4.41|3.61|0
1631553420000|2021-09-13 17:17:00|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631553430000|2021-09-13 17:17:10|4.49|3.69|4.49|3.69|4.49|3.69|4.49|3.69|0
1631553440000|2021-09-13 17:17:20|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631553450000|2021-09-13 17:17:30|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631553460000|2021-09-13 17:17:40|4.48|3.68|4.5|3.7|4.5|3.7|4.48|3.68|0
1631553470000|2021-09-13 17:17:50|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631553480000|2021-09-13 17:18:00|4.5|3.7|4.52|3.72|4.52|3.72|4.5|3.7|0
1631553490000|2021-09-13 17:18:10|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631553500000|2021-09-13 17:18:20|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631553510000|2021-09-13 17:18:30|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631553520000|2021-09-13 17:18:40|4.58|3.78|4.6|3.8|4.6|3.8|4.58|3.78|0
1631553530000|2021-09-13 17:18:50|4.58|3.78|4.58|3.78|4.6|3.8|4.58|3.78|0
1631553540000|2021-09-13 17:19:00|4.56|3.76|4.56|3.76|4.58|3.78|4.56|3.76|0
1631553550000|2021-09-13 17:19:10|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631553560000|2021-09-13 17:19:20|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631553570000|2021-09-13 17:19:30|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1631553580000|2021-09-13 17:19:40|4.51|3.71|4.5|3.7|4.51|3.71|4.5|3.7|0
1631553590000|2021-09-13 17:19:50|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631553600000|2021-09-13 17:20:00|4.52|3.72|4.51|3.71|4.52|3.72|4.51|3.71|0
1631553610000|2021-09-13 17:20:10|4.53|3.73|4.53|3.73|4.55|3.75|4.53|3.73|0
1631553620000|2021-09-13 17:20:20|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631553630000|2021-09-13 17:20:30|4.56|3.76|4.56|3.76|4.56|3.76|4.56|3.76|0
1631553640000|2021-09-13 17:20:40|4.54|3.74|4.56|3.76|4.56|3.76|4.54|3.74|0
1631553650000|2021-09-13 17:20:50|4.54|3.74|4.5|3.7|4.54|3.74|4.5|3.7|0
1631553660000|2021-09-13 17:21:00|4.51|3.71|4.48|3.68|4.51|3.71|4.48|3.68|0
1631553670000|2021-09-13 17:21:10|4.46|3.66|4.46|3.66|4.46|3.66|4.45|3.65|0
1631553680000|2021-09-13 17:21:20|4.48|3.68|4.46|3.66|4.48|3.68|4.45|3.65|0
1631553690000|2021-09-13 17:21:30|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1631553700000|2021-09-13 17:21:40|4.48|3.68|4.51|3.71|4.51|3.71|4.48|3.68|0
1631553710000|2021-09-13 17:21:50|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631553720000|2021-09-13 17:22:00|4.53|3.73|4.56|3.76|4.57|3.77|4.53|3.73|0
1631553730000|2021-09-13 17:22:10|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1631553740000|2021-09-13 17:22:20|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631553750000|2021-09-13 17:22:30|4.57|3.77|4.56|3.76|4.57|3.77|4.56|3.76|0
1631553760000|2021-09-13 17:22:40|4.57|3.77|4.54|3.74|4.57|3.77|4.54|3.74|0
1631553770000|2021-09-13 17:22:50|4.52|3.72|4.55|3.75|4.56|3.76|4.52|3.72|0
1631553780000|2021-09-13 17:23:00|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1631553790000|2021-09-13 17:23:10|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631553800000|2021-09-13 17:23:20|4.56|3.76|4.56|3.76|4.56|3.76|4.54|3.74|0
1631553810000|2021-09-13 17:23:30|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631553820000|2021-09-13 17:23:40|4.56|3.76|4.52|3.72|4.56|3.76|4.52|3.72|0
1631553830000|2021-09-13 17:23:50|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631553840000|2021-09-13 17:24:00|4.56|3.76|4.56|3.76|4.57|3.77|4.54|3.74|0
1631553850000|2021-09-13 17:24:10|4.55|3.75|4.55|3.75|4.55|3.75|4.54|3.74|0
1631553860000|2021-09-13 17:24:20|4.54|3.74|4.54|3.74|4.54|3.74|4.54|3.74|0
1631553870000|2021-09-13 17:24:30|4.55|3.75|4.54|3.74|4.55|3.75|4.54|3.74|0
1631553880000|2021-09-13 17:24:40|4.55|3.75|4.55|3.75|4.56|3.76|4.55|3.75|0
1631553890000|2021-09-13 17:24:50|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631553900000|2021-09-13 17:25:00|4.55|3.75|4.57|3.77|4.57|3.77|4.55|3.75|0
1631553910000|2021-09-13 17:25:10|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631553940000|2021-09-13 17:25:40|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631553950000|2021-09-13 17:25:50|4.62|3.82|4.63|3.83|4.63|3.83|4.62|3.82|0
1631553960000|2021-09-13 17:26:00|4.62|3.82|4.62|3.82|4.62|3.82|4.6|3.8|0
1631553970000|2021-09-13 17:26:10|4.63|3.83|4.63|3.83|4.63|3.83|4.63|3.83|0
1631553980000|2021-09-13 17:26:20|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631553990000|2021-09-13 17:26:30|4.58|3.78|4.6|3.8|4.6|3.8|4.57|3.77|0
1631554000000|2021-09-13 17:26:40|4.58|3.78|4.57|3.77|4.58|3.78|4.57|3.77|0
1631554010000|2021-09-13 17:26:50|4.53|3.73|4.53|3.73|4.53|3.73|4.53|3.73|0
1631554020000|2021-09-13 17:27:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1631554030000|2021-09-13 17:27:10|4.55|3.75|4.6|3.8|4.6|3.8|4.55|3.75|0
1631554040000|2021-09-13 17:27:20|4.62|3.82|4.65|3.85|4.65|3.85|4.62|3.82|0
1631554050000|2021-09-13 17:27:30|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631554060000|2021-09-13 17:27:40|4.66|3.86|4.65|3.85|4.66|3.86|4.65|3.85|0
1631554070000|2021-09-13 17:27:50|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631554080000|2021-09-13 17:28:00|4.63|3.83|4.65|3.85|4.65|3.85|4.63|3.83|0
1631554090000|2021-09-13 17:28:10|4.61|3.81|4.63|3.83|4.63|3.83|4.61|3.81|0
1631554100000|2021-09-13 17:28:20|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1631554110000|2021-09-13 17:28:30|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631554120000|2021-09-13 17:28:40|4.71|3.91|4.7|3.9|4.71|3.91|4.7|3.9|0
1631554130000|2021-09-13 17:28:50|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1631554140000|2021-09-13 17:29:00|4.71|3.91|4.75|3.95|4.75|3.95|4.71|3.91|0
1631554150000|2021-09-13 17:29:10|4.73|3.93|4.73|3.93|4.73|3.93|4.71|3.91|0
1631554160000|2021-09-13 17:29:20|4.76|3.96|4.76|3.96|4.76|3.96|4.76|3.96|0
1631554170000|2021-09-13 17:29:30|4.75|3.95|4.76|3.96|4.76|3.96|4.75|3.95|0
1631554180000|2021-09-13 17:29:40|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631554190000|2021-09-13 17:29:50|4.83|4.03|4.76|3.96|4.83|4.03|4.76|3.96|0
1631554200000|2021-09-13 17:30:00|4.78|3.98|4.76|3.96|4.78|3.98|4.76|3.96|0
1631554210000|2021-09-13 17:30:10|4.78|3.98|4.76|3.96|4.78|3.98|4.76|3.96|0
1631554220000|2021-09-13 17:30:20|4.78|3.98|4.92|4.12|4.92|4.12|4.78|3.98|0
1631554230000|2021-09-13 17:30:30|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631554240000|2021-09-13 17:30:40|4.92|4.12|4.86|4.06|4.93|4.13|4.86|4.06|0
1631554250000|2021-09-13 17:30:50|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631554260000|2021-09-13 17:31:00|4.81|4.01|4.76|3.96|4.81|4.01|4.76|3.96|0
1631554270000|2021-09-13 17:31:10|4.73|3.93|4.79|3.99|4.79|3.99|4.73|3.93|0
1631554280000|2021-09-13 17:31:20|4.76|3.96|4.79|3.99|4.79|3.99|4.76|3.96|0
1631554290000|2021-09-13 17:31:30|4.76|3.96|4.76|3.96|4.76|3.96|4.74|3.94|0
1631554300000|2021-09-13 17:31:40|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1631554310000|2021-09-13 17:31:50|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1631554320000|2021-09-13 17:32:00|4.76|3.96|4.74|3.94|4.78|3.98|4.74|3.94|0
1631554330000|2021-09-13 17:32:10|4.72|3.92|4.72|3.92|4.72|3.92|4.72|3.92|0
1631554340000|2021-09-13 17:32:20|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1631554350000|2021-09-13 17:32:30|4.74|3.94|4.72|3.92|4.76|3.96|4.71|3.91|0
1631554360000|2021-09-13 17:32:40|4.71|3.91|4.72|3.92|4.72|3.92|4.71|3.91|0
1631554370000|2021-09-13 17:32:50|4.71|3.91|4.74|3.94|4.74|3.94|4.71|3.91|0
1631554380000|2021-09-13 17:33:00|4.76|3.96|4.76|3.96|4.77|3.97|4.76|3.96|0
1631554390000|2021-09-13 17:33:10|4.74|3.94|4.77|3.97|4.79|3.99|4.74|3.94|0
1631554400000|2021-09-13 17:33:20|4.78|3.98|4.81|4.01|4.81|4.01|4.77|3.97|0
1631554410000|2021-09-13 17:33:30|4.83|4.03|4.82|4.02|4.86|4.06|4.82|4.02|0
1631554420000|2021-09-13 17:33:40|4.81|4.01|4.79|3.99|4.82|4.02|4.79|3.99|0
1631554430000|2021-09-13 17:33:50|4.77|3.97|4.77|3.97|4.77|3.97|4.76|3.96|0
1631554440000|2021-09-13 17:34:00|4.81|4.01|4.79|3.99|4.81|4.01|4.79|3.99|0
1631554450000|2021-09-13 17:34:10|4.81|4.01|4.82|4.02|4.84|4.04|4.81|4.01|0
1631554460000|2021-09-13 17:34:20|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1631554470000|2021-09-13 17:34:30|4.83|4.03|4.84|4.04|4.84|4.04|4.82|4.02|0
1631554480000|2021-09-13 17:34:40|4.82|4.02|4.86|4.06|4.86|4.06|4.82|4.02|0
1631554490000|2021-09-13 17:34:50|4.87|4.07|4.93|4.13|4.94|4.14|4.87|4.07|0
1631554500000|2021-09-13 17:35:00|4.91|4.11|4.91|4.11|4.91|4.11|4.89|4.09|0
1631554510000|2021-09-13 17:35:10|4.89|4.09|4.92|4.12|4.92|4.12|4.87|4.07|0
1631554520000|2021-09-13 17:35:20|4.93|4.13|4.87|4.07|4.93|4.13|4.87|4.07|0
1631554530000|2021-09-13 17:35:30|4.89|4.09|4.86|4.06|4.89|4.09|4.86|4.06|0
1631554540000|2021-09-13 17:35:40|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1631554550000|2021-09-13 17:35:50|4.8|4|4.79|3.99|4.82|4.02|4.79|3.99|0
1631554560000|2021-09-13 17:36:00|4.82|4.02|4.85|4.05|4.85|4.05|4.82|4.02|0
1631554570000|2021-09-13 17:36:10|4.87|4.07|4.89|4.09|4.89|4.09|4.86|4.06|0
1631554580000|2021-09-13 17:36:20|4.88|4.08|4.85|4.05|4.89|4.09|4.85|4.05|0
1631554590000|2021-09-13 17:36:30|4.87|4.07|4.85|4.05|4.87|4.07|4.84|4.04|0
1631554600000|2021-09-13 17:36:40|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1631554610000|2021-09-13 17:36:50|4.8|4|4.8|4|4.82|4.02|4.8|4|0
1631554620000|2021-09-13 17:37:00|4.78|3.98|4.8|4|4.8|4|4.78|3.98|0
1631554630000|2021-09-13 17:37:10|4.78|3.98|4.82|4.02|4.82|4.02|4.78|3.98|0
1631554640000|2021-09-13 17:37:20|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631554650000|2021-09-13 17:37:30|4.85|4.05|4.85|4.05|4.87|4.07|4.85|4.05|0
1631554660000|2021-09-13 17:37:40|4.86|4.06|4.87|4.07|4.89|4.09|4.86|4.06|0
1631554670000|2021-09-13 17:37:50|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1631554680000|2021-09-13 17:38:00|4.89|4.09|4.87|4.07|4.89|4.09|4.85|4.05|0
1631554690000|2021-09-13 17:38:10|4.85|4.05|4.82|4.02|4.85|4.05|4.82|4.02|0
1631554700000|2021-09-13 17:38:20|4.83|4.03|4.85|4.05|4.85|4.05|4.82|4.02|0
1631554710000|2021-09-13 17:38:30|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631554720000|2021-09-13 17:38:40|4.83|4.03|4.85|4.05|4.85|4.05|4.83|4.03|0
1631554730000|2021-09-13 17:38:50|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1631554740000|2021-09-13 17:39:00|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631554750000|2021-09-13 17:39:10|4.92|4.12|4.87|4.07|4.92|4.12|4.87|4.07|0
1631554760000|2021-09-13 17:39:20|4.88|4.08|4.88|4.08|4.88|4.08|4.87|4.07|0
1631554770000|2021-09-13 17:39:30|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631554780000|2021-09-13 17:39:40|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631554790000|2021-09-13 17:39:50|4.9|4.1|4.9|4.1|4.9|4.1|4.88|4.08|0
1631554800000|2021-09-13 17:40:00|4.88|4.08|4.97|4.17|4.97|4.17|4.88|4.08|0
1631554810000|2021-09-13 17:40:10|4.95|4.15|4.95|4.15|4.97|4.17|4.95|4.15|0
1631554820000|2021-09-13 17:40:20|4.9|4.1|4.9|4.1|4.92|4.12|4.9|4.1|0
1631554830000|2021-09-13 17:40:30|4.88|4.08|4.85|4.05|4.88|4.08|4.85|4.05|0
1631554840000|2021-09-13 17:40:40|4.83|4.03|4.83|4.03|4.83|4.03|4.83|4.03|0
1631554850000|2021-09-13 17:40:50|4.85|4.05|4.86|4.06|4.86|4.06|4.85|4.05|0
1631554860000|2021-09-13 17:41:00|4.88|4.08|4.88|4.08|4.88|4.08|4.86|4.06|0
1631554870000|2021-09-13 17:41:10|4.9|4.1|4.9|4.1|4.92|4.12|4.88|4.08|0
1631554880000|2021-09-13 17:41:20|4.92|4.12|4.9|4.1|4.92|4.12|4.88|4.08|0
1631554890000|2021-09-13 17:41:30|4.88|4.08|4.88|4.08|4.9|4.1|4.88|4.08|0
1631554900000|2021-09-13 17:41:40|4.86|4.06|4.84|4.04|4.86|4.06|4.84|4.04|0
1631554910000|2021-09-13 17:41:50|4.86|4.06|4.86|4.06|4.86|4.06|4.86|4.06|0
1631554920000|2021-09-13 17:42:00|4.84|4.04|4.84|4.04|4.84|4.04|4.84|4.04|0
1631554930000|2021-09-13 17:42:10|4.83|4.03|4.82|4.02|4.83|4.03|4.81|4.01|0
1631554940000|2021-09-13 17:42:20|4.81|4.01|4.81|4.01|4.83|4.03|4.81|4.01|0
1631554950000|2021-09-13 17:42:30|4.83|4.03|4.81|4.01|4.83|4.03|4.81|4.01|0
1631554960000|2021-09-13 17:42:40|4.83|4.03|4.84|4.04|4.84|4.04|4.83|4.03|0
1631554970000|2021-09-13 17:42:50|4.83|4.03|4.84|4.04|4.86|4.06|4.83|4.03|0
1631554980000|2021-09-13 17:43:00|4.86|4.06|4.89|4.09|4.89|4.09|4.86|4.06|0
1631554990000|2021-09-13 17:43:10|4.88|4.08|4.89|4.09|4.93|4.13|4.88|4.08|0
1631555000000|2021-09-13 17:43:20|4.91|4.11|4.95|4.15|4.95|4.15|4.91|4.11|0
1631555010000|2021-09-13 17:43:30|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631555020000|2021-09-13 17:43:40|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631555030000|2021-09-13 17:43:50|4.95|4.15|4.95|4.15|4.96|4.16|4.95|4.15|0
1631555040000|2021-09-13 17:44:00|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631555050000|2021-09-13 17:44:10|4.93|4.13|4.96|4.16|4.96|4.16|4.93|4.13|0
1631555060000|2021-09-13 17:44:20|4.95|4.15|4.96|4.16|4.96|4.16|4.94|4.14|0
1631555070000|2021-09-13 17:44:30|4.94|4.14|4.96|4.16|4.96|4.16|4.94|4.14|0
1631555080000|2021-09-13 17:44:40|4.98|4.18|5|4.2|5|4.2|4.98|4.18|0
1631555090000|2021-09-13 17:44:50|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631555100000|2021-09-13 17:45:00|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631555110000|2021-09-13 17:45:10|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631555120000|2021-09-13 17:45:20|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631555130000|2021-09-13 17:45:30|5|4.2|5.01|4.21|5.01|4.21|4.98|4.18|0
1631555140000|2021-09-13 17:45:40|5.03|4.23|5.05|4.25|5.05|4.25|5.03|4.23|0
1631555150000|2021-09-13 17:45:50|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631555160000|2021-09-13 17:46:00|5|4.2|5|4.2|5|4.2|5|4.2|0
1631555170000|2021-09-13 17:46:10|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631555180000|2021-09-13 17:46:20|5.01|4.21|4.85|4.05|5.01|4.21|4.85|4.05|0
1631555190000|2021-09-13 17:46:30|4.84|4.04|4.84|4.04|4.85|4.05|4.82|4.02|0
1631555200000|2021-09-13 17:46:40|4.85|4.05|4.87|4.07|4.87|4.07|4.85|4.05|0
1631555210000|2021-09-13 17:46:50|4.84|4.04|4.84|4.04|4.85|4.05|4.84|4.04|0
1631555220000|2021-09-13 17:47:00|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631555230000|2021-09-13 17:47:10|4.84|4.04|4.87|4.07|4.87|4.07|4.84|4.04|0
1631555240000|2021-09-13 17:47:20|4.85|4.05|4.87|4.07|4.87|4.07|4.85|4.05|0
1631555250000|2021-09-13 17:47:30|4.89|4.09|4.94|4.14|4.94|4.14|4.89|4.09|0
1631555260000|2021-09-13 17:47:40|4.9|4.1|4.9|4.1|4.9|4.1|4.9|4.1|0
1631555270000|2021-09-13 17:47:50|4.89|4.09|4.9|4.1|4.9|4.1|4.89|4.09|0
1631555280000|2021-09-13 17:48:00|4.89|4.09|4.83|4.03|4.89|4.09|4.83|4.03|0
1631555290000|2021-09-13 17:48:10|4.85|4.05|4.83|4.03|4.87|4.07|4.83|4.03|0
1631555300000|2021-09-13 17:48:20|4.85|4.05|4.83|4.03|4.85|4.05|4.83|4.03|0
1631555310000|2021-09-13 17:48:30|4.85|4.05|4.85|4.05|4.87|4.07|4.83|4.03|0
1631555320000|2021-09-13 17:48:40|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631555330000|2021-09-13 17:48:50|4.88|4.08|4.88|4.08|4.88|4.08|4.88|4.08|0
1631555340000|2021-09-13 17:49:00|4.87|4.07|4.88|4.08|4.9|4.1|4.87|4.07|0
1631555350000|2021-09-13 17:49:10|4.87|4.07|4.87|4.07|4.87|4.07|4.87|4.07|0
1631555360000|2021-09-13 17:49:20|4.88|4.08|4.88|4.08|4.9|4.1|4.88|4.08|0
1631555370000|2021-09-13 17:49:30|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631555380000|2021-09-13 17:49:40|4.9|4.1|4.88|4.08|4.9|4.1|4.87|4.07|0
1631555390000|2021-09-13 17:49:50|4.9|4.1|4.88|4.08|4.9|4.1|4.88|4.08|0
1631555400000|2021-09-13 17:50:00|4.9|4.1|5.01|4.21|5.02|4.22|4.9|4.1|0
1631555410000|2021-09-13 17:50:10|4.99|4.19|5.01|4.21|5.01|4.21|4.99|4.19|0
1631555420000|2021-09-13 17:50:20|5.02|4.22|5.01|4.21|5.02|4.22|5.01|4.21|0
1631555430000|2021-09-13 17:50:30|5.02|4.22|5.06|4.26|5.06|4.26|5.02|4.22|0
1631555440000|2021-09-13 17:50:40|5.09|4.29|5.13|4.33|5.13|4.33|5.09|4.29|0
1631555450000|2021-09-13 17:50:50|5.11|4.31|5.11|4.31|5.11|4.31|5.11|4.31|0
1631555460000|2021-09-13 17:51:00|5.09|4.29|5.08|4.28|5.11|4.31|5.08|4.28|0
1631555470000|2021-09-13 17:51:10|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631555480000|2021-09-13 17:51:20|5.04|4.24|4.86|4.06|5.04|4.24|4.4|3.6|0
1631555490000|2021-09-13 17:51:30|4.79|3.99|4.81|4.01|4.81|4.01|4.79|3.99|0
1631555500000|2021-09-13 17:51:40|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1631555510000|2021-09-13 17:51:50|4.81|4.01|5.1|4.3|5.11|4.31|4.81|4.01|0
1631555520000|2021-09-13 17:52:00|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1631555530000|2021-09-13 17:52:10|5.11|4.31|5.06|4.26|5.13|4.33|5.06|4.26|0
1631555540000|2021-09-13 17:52:20|5.08|4.28|5.06|4.26|5.08|4.28|5.06|4.26|0
1631555550000|2021-09-13 17:52:30|5.08|4.28|5.08|4.28|5.09|4.29|5.08|4.28|0
1631555560000|2021-09-13 17:52:40|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1631555570000|2021-09-13 17:52:50|5.08|4.28|5.04|4.24|5.08|4.28|5.04|4.24|0
1631555580000|2021-09-13 17:53:00|5.06|4.26|5.04|4.24|5.06|4.26|5.04|4.24|0
1631555590000|2021-09-13 17:53:10|5.02|4.22|5.11|4.31|5.11|4.31|5.02|4.22|0
1631555600000|2021-09-13 17:53:20|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631555610000|2021-09-13 17:53:30|5.08|4.28|5.09|4.29|5.09|4.29|5.08|4.28|0
1631555620000|2021-09-13 17:53:40|5.11|4.31|5.11|4.31|5.11|4.31|5.09|4.29|0
1631555630000|2021-09-13 17:53:50|5.09|4.29|5.13|4.33|5.13|4.33|5.09|4.29|0
1631555640000|2021-09-13 17:54:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631555650000|2021-09-13 17:54:10|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631555660000|2021-09-13 17:54:20|5.16|4.36|5.18|4.38|5.2|4.4|5.15|4.35|0
1631555670000|2021-09-13 17:54:30|5.2|4.4|5.2|4.4|5.2|4.4|5.18|4.38|0
1631555680000|2021-09-13 17:54:40|5.22|4.42|5.2|4.4|5.22|4.42|5.2|4.4|0
1631555690000|2021-09-13 17:54:50|5.22|4.42|5.22|4.42|5.22|4.42|5.18|4.38|0
1631555700000|2021-09-13 17:55:00|5.2|4.4|5.16|4.36|5.2|4.4|5.16|4.36|0
1631555710000|2021-09-13 17:55:10|5.17|4.37|5.2|4.4|5.2|4.4|5.17|4.37|0
1631555720000|2021-09-13 17:55:20|5.22|4.42|5.2|4.4|5.22|4.42|5.2|4.4|0
1631555730000|2021-09-13 17:55:30|5.18|4.38|5.22|4.42|5.22|4.42|5.18|4.38|0
1631555740000|2021-09-13 17:55:40|5.24|4.44|5.25|4.45|5.25|4.45|5.24|4.44|0
1631555750000|2021-09-13 17:55:50|5.27|4.47|5.27|4.47|5.27|4.47|5.27|4.47|0
1631555760000|2021-09-13 17:56:00|5.25|4.45|5.27|4.47|5.27|4.47|5.25|4.45|0
1631555770000|2021-09-13 17:56:10|5.25|4.45|5.25|4.45|5.27|4.47|5.25|4.45|0
1631555780000|2021-09-13 17:56:20|5.24|4.44|5.25|4.45|5.25|4.45|5.23|4.43|0
1631555790000|2021-09-13 17:56:30|5.23|4.43|5.27|4.47|5.27|4.47|5.23|4.43|0
1631555800000|2021-09-13 17:56:40|5.25|4.45|5.23|4.43|5.25|4.45|5.21|4.41|0
1631555810000|2021-09-13 17:56:50|5.25|4.45|5.25|4.45|5.25|4.45|5.23|4.43|0
1631555820000|2021-09-13 17:57:00|5.23|4.43|5.21|4.41|5.23|4.43|5.21|4.41|0
1631555830000|2021-09-13 17:57:10|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1631555840000|2021-09-13 17:57:20|5.21|4.41|5.16|4.36|5.22|4.42|5.16|4.36|0
1631555850000|2021-09-13 17:57:30|5.18|4.38|5.18|4.38|5.18|4.38|5.18|4.38|0
1631555860000|2021-09-13 17:57:40|5.19|4.39|5.19|4.39|5.19|4.39|5.18|4.38|0
1631555870000|2021-09-13 17:57:50|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631555880000|2021-09-13 17:58:00|5.16|4.36|5.16|4.36|5.16|4.36|5.14|4.34|0
1631555890000|2021-09-13 17:58:10|5.14|4.34|5.12|4.32|5.16|4.36|5.12|4.32|0
1631555900000|2021-09-13 17:58:20|5.14|4.34|5.14|4.34|5.16|4.36|5.14|4.34|0
1631555910000|2021-09-13 17:58:30|5.16|4.36|5.16|4.36|5.16|4.36|5.14|4.34|0
1631555920000|2021-09-13 17:58:40|5.14|4.34|5.1|4.3|5.16|4.36|5.1|4.3|0
1631555930000|2021-09-13 17:58:50|5.12|4.32|5.16|4.36|5.16|4.36|5.12|4.32|0
1631555940000|2021-09-13 17:59:00|5.17|4.37|5.17|4.37|5.17|4.37|5.16|4.36|0
1631555950000|2021-09-13 17:59:10|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1631555960000|2021-09-13 17:59:20|5.19|4.39|5.15|4.35|5.19|4.39|5.15|4.35|0
1631555970000|2021-09-13 17:59:30|5.14|4.34|5.14|4.34|5.15|4.35|5.14|4.34|0
1631555990000|2021-09-13 17:59:50|5.12|4.32|5.12|4.32|5.14|4.34|5.12|4.32|0
1631556000000|2021-09-13 18:00:00|5.14|4.34|5.1|4.3|5.14|4.34|5.09|4.29|0
1631556010000|2021-09-13 18:00:10|5.14|4.34|5.14|4.34|5.14|4.34|5.12|4.32|0
1631556020000|2021-09-13 18:00:20|5.12|4.32|5.12|4.32|5.12|4.32|5.1|4.3|0
1631556030000|2021-09-13 18:00:30|5.1|4.3|4.97|4.17|5.1|4.3|4.97|4.17|0
1631556040000|2021-09-13 18:00:40|5.01|4.21|5.04|4.24|5.06|4.26|5.01|4.21|0
1631556050000|2021-09-13 18:00:50|5.06|4.26|5.06|4.26|5.06|4.26|5.04|4.24|0
1631556060000|2021-09-13 18:01:00|5.08|4.28|5.12|4.32|5.13|4.33|5.08|4.28|0
1631556070000|2021-09-13 18:01:10|5.1|4.3|5.1|4.3|5.1|4.3|5.08|4.28|0
1631556080000|2021-09-13 18:01:20|5.12|4.32|5.06|4.26|5.12|4.32|5.06|4.26|0
1631556090000|2021-09-13 18:01:30|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1631556100000|2021-09-13 18:01:40|5|4.2|4.99|4.19|5|4.2|4.97|4.17|0
1631556110000|2021-09-13 18:01:50|4.97|4.17|4.97|4.17|4.99|4.19|4.97|4.17|0
1631556120000|2021-09-13 18:02:00|4.99|4.19|5.02|4.22|5.02|4.22|4.99|4.19|0
1631556130000|2021-09-13 18:02:10|5.01|4.21|4.97|4.17|5.01|4.21|4.97|4.17|0
1631556140000|2021-09-13 18:02:20|4.95|4.15|5.01|4.21|5.01|4.21|4.94|4.14|0
1631556150000|2021-09-13 18:02:30|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631556160000|2021-09-13 18:02:40|4.93|4.13|4.92|4.12|4.93|4.13|4.9|4.1|0
1631556170000|2021-09-13 18:02:50|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1631556180000|2021-09-13 18:03:00|4.88|4.08|4.93|4.13|4.93|4.13|4.88|4.08|0
1631556190000|2021-09-13 18:03:10|4.95|4.15|4.97|4.17|4.97|4.17|4.95|4.15|0
1631556200000|2021-09-13 18:03:20|4.95|4.15|4.99|4.19|4.99|4.19|4.95|4.15|0
1631556210000|2021-09-13 18:03:30|5|4.2|5.02|4.22|5.02|4.22|4.99|4.19|0
1631556220000|2021-09-13 18:03:40|4.99|4.19|4.95|4.15|4.99|4.19|4.95|4.15|0
1631556230000|2021-09-13 18:03:50|4.93|4.13|4.95|4.15|4.95|4.15|4.93|4.13|0
1631556240000|2021-09-13 18:04:00|4.97|4.17|4.98|4.18|5|4.2|4.97|4.17|0
1631556250000|2021-09-13 18:04:10|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1631556260000|2021-09-13 18:04:20|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631556270000|2021-09-13 18:04:30|5|4.2|5|4.2|5|4.2|4.98|4.18|0
1631556280000|2021-09-13 18:04:40|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631556290000|2021-09-13 18:04:50|5|4.2|4.97|4.17|5|4.2|4.97|4.17|0
1631556300000|2021-09-13 18:05:00|4.98|4.18|4.95|4.15|4.98|4.18|4.95|4.15|0
1631556310000|2021-09-13 18:05:10|4.93|4.13|4.93|4.13|4.95|4.15|4.93|4.13|0
1631556320000|2021-09-13 18:05:20|4.91|4.11|4.96|4.16|4.96|4.16|4.91|4.11|0
1631556330000|2021-09-13 18:05:30|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631556340000|2021-09-13 18:05:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631556350000|2021-09-13 18:05:50|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1631556360000|2021-09-13 18:06:00|5.02|4.22|4.98|4.18|5.02|4.22|4.98|4.18|0
1631556370000|2021-09-13 18:06:10|5|4.2|5|4.2|5|4.2|5|4.2|0
1631556380000|2021-09-13 18:06:20|4.99|4.19|5|4.2|5.02|4.22|4.99|4.19|0
1631556390000|2021-09-13 18:06:30|5.02|4.22|4.98|4.18|5.02|4.22|4.96|4.16|0
1631556400000|2021-09-13 18:06:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631556410000|2021-09-13 18:06:50|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1631556420000|2021-09-13 18:07:00|4.95|4.15|4.98|4.18|4.98|4.18|4.95|4.15|0
1631556430000|2021-09-13 18:07:10|4.96|4.16|4.94|4.14|4.97|4.17|4.94|4.14|0
1631556440000|2021-09-13 18:07:20|4.95|4.15|5|4.2|5|4.2|4.95|4.15|0
1631556450000|2021-09-13 18:07:30|5.01|4.21|4.98|4.18|5.01|4.21|4.98|4.18|0
1631556460000|2021-09-13 18:07:40|5|4.2|5|4.2|5|4.2|5|4.2|0
1631556470000|2021-09-13 18:07:50|4.98|4.18|5|4.2|5|4.2|4.98|4.18|0
1631556480000|2021-09-13 18:08:00|4.98|4.18|4.98|4.18|4.99|4.19|4.98|4.18|0
1631556490000|2021-09-13 18:08:10|5|4.2|4.98|4.18|5|4.2|4.98|4.18|0
1631556500000|2021-09-13 18:08:20|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631556510000|2021-09-13 18:08:30|4.98|4.18|4.98|4.18|4.98|4.18|4.98|4.18|0
1631556520000|2021-09-13 18:08:40|4.96|4.16|4.96|4.16|4.96|4.16|4.96|4.16|0
1631556530000|2021-09-13 18:08:50|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631556540000|2021-09-13 18:09:00|4.98|4.18|4.96|4.16|4.98|4.18|4.96|4.16|0
1631556550000|2021-09-13 18:09:10|4.94|4.14|4.94|4.14|4.96|4.16|4.94|4.14|0
1631556560000|2021-09-13 18:09:20|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1631556570000|2021-09-13 18:09:30|4.99|4.19|4.99|4.19|4.99|4.19|4.99|4.19|0
1631556580000|2021-09-13 18:09:40|5.03|4.23|5.01|4.21|5.03|4.23|5.01|4.21|0
1631556590000|2021-09-13 18:09:50|5.03|4.23|5.03|4.23|5.05|4.25|5.03|4.23|0
1631556600000|2021-09-13 18:10:00|5.06|4.26|5.1|4.3|5.1|4.3|5.06|4.26|0
1631556610000|2021-09-13 18:10:10|5.12|4.32|5.17|4.37|5.17|4.37|5.1|4.3|0
1631556620000|2021-09-13 18:10:20|5.15|4.35|5.19|4.39|5.19|4.39|5.15|4.35|0
1631556630000|2021-09-13 18:10:30|5.17|4.37|5.13|4.33|5.17|4.37|5.12|4.32|0
1631556640000|2021-09-13 18:10:40|5.17|4.37|5.15|4.35|5.19|4.39|5.15|4.35|0
1631556650000|2021-09-13 18:10:50|5.17|4.37|5.17|4.37|5.17|4.37|5.15|4.35|0
1631556660000|2021-09-13 18:11:00|5.19|4.39|5.24|4.44|5.24|4.44|5.19|4.39|0
1631556670000|2021-09-13 18:11:10|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1631556680000|2021-09-13 18:11:20|5.26|4.46|5.32|4.52|5.32|4.52|5.26|4.46|0
1631556690000|2021-09-13 18:11:30|5.3|4.5|5.32|4.52|5.34|4.54|5.3|4.5|0
1631556700000|2021-09-13 18:11:40|5.34|4.54|5.37|4.57|5.37|4.57|5.34|4.54|0
1631556710000|2021-09-13 18:11:50|5.36|4.56|5.32|4.52|5.36|4.56|5.32|4.52|0
1631556720000|2021-09-13 18:12:00|5.3|4.5|5.26|4.46|5.3|4.5|5.26|4.46|0
1631556730000|2021-09-13 18:12:10|5.24|4.44|5.26|4.46|5.26|4.46|5.24|4.44|0
1631556740000|2021-09-13 18:12:20|5.28|4.48|5.34|4.54|5.34|4.54|5.28|4.48|0
1631556750000|2021-09-13 18:12:30|5.37|4.57|5.39|4.59|5.43|4.63|5.37|4.57|0
1631556760000|2021-09-13 18:12:40|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631556770000|2021-09-13 18:12:50|5.35|4.55|5.32|4.52|5.35|4.55|5.32|4.52|0
1631556780000|2021-09-13 18:13:00|5.33|4.53|5.3|4.5|5.33|4.53|5.28|4.48|0
1631556790000|2021-09-13 18:13:10|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1631556800000|2021-09-13 18:13:20|5.35|4.55|5.39|4.59|5.39|4.59|5.35|4.55|0
1631556810000|2021-09-13 18:13:30|5.41|4.61|5.41|4.61|5.41|4.61|5.39|4.59|0
1631556820000|2021-09-13 18:13:40|5.43|4.63|5.37|4.57|5.43|4.63|5.37|4.57|0
1631556830000|2021-09-13 18:13:50|5.35|4.55|5.35|4.55|5.37|4.57|5.35|4.55|0
1631556840000|2021-09-13 18:14:00|5.33|4.53|5.37|4.57|5.37|4.57|5.33|4.53|0
1631556850000|2021-09-13 18:14:10|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631556860000|2021-09-13 18:14:20|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631556870000|2021-09-13 18:14:30|5.4|4.6|5.38|4.58|5.4|4.6|5.35|4.55|0
1631556880000|2021-09-13 18:14:40|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631556890000|2021-09-13 18:14:50|5.41|4.61|5.41|4.61|5.43|4.63|5.41|4.61|0
1631556910000|2021-09-13 18:15:10|5.39|4.59|5.4|4.6|5.41|4.61|5.39|4.59|0
1631556920000|2021-09-13 18:15:20|5.41|4.61|5.42|4.62|5.44|4.64|5.41|4.61|0
1631556930000|2021-09-13 18:15:30|5.41|4.61|5.48|4.68|5.5|4.7|5.41|4.61|0
1631556940000|2021-09-13 18:15:40|5.45|4.65|5.46|4.66|5.46|4.66|5.45|4.65|0
1631556950000|2021-09-13 18:15:50|5.48|4.68|5.46|4.66|5.48|4.68|5.46|4.66|0
1631556960000|2021-09-13 18:16:00|5.44|4.64|5.44|4.64|5.46|4.66|5.44|4.64|0
1631556970000|2021-09-13 18:16:10|5.46|4.66|5.48|4.68|5.5|4.7|5.46|4.66|0
1631556980000|2021-09-13 18:16:20|5.5|4.7|5.5|4.7|5.5|4.7|5.48|4.68|0
1631556990000|2021-09-13 18:16:30|5.48|4.68|5.52|4.72|5.52|4.72|5.48|4.68|0
1631557000000|2021-09-13 18:16:40|5.54|4.74|5.54|4.74|5.54|4.74|5.54|4.74|0
1631557010000|2021-09-13 18:16:50|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1631557020000|2021-09-13 18:17:00|5.54|4.74|5.56|4.76|5.58|4.78|5.54|4.74|0
1631557030000|2021-09-13 18:17:10|5.58|4.78|5.54|4.74|5.58|4.78|5.54|4.74|0
1631557040000|2021-09-13 18:17:20|5.52|4.72|5.5|4.7|5.52|4.72|5.5|4.7|0
1631557050000|2021-09-13 18:17:30|5.52|4.72|5.5|4.7|5.54|4.74|5.5|4.7|0
1631557060000|2021-09-13 18:17:40|5.48|4.68|5.48|4.68|5.48|4.68|5.46|4.66|0
1631557070000|2021-09-13 18:17:50|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631557080000|2021-09-13 18:18:00|5.44|4.64|5.4|4.6|5.44|4.64|5.4|4.6|0
1631557090000|2021-09-13 18:18:10|5.41|4.61|5.32|4.52|5.41|4.61|5.28|4.48|0
1631557100000|2021-09-13 18:18:20|5.31|4.51|5.32|4.52|5.32|4.52|5.29|4.49|0
1631557110000|2021-09-13 18:18:30|5.4|4.6|5.42|4.62|5.44|4.64|5.4|4.6|0
1631557120000|2021-09-13 18:18:40|5.44|4.64|5.41|4.61|5.44|4.64|5.41|4.61|0
1631557130000|2021-09-13 18:18:50|5.38|4.58|5.36|4.56|5.4|4.6|5.36|4.56|0
1631557140000|2021-09-13 18:19:00|5.38|4.58|5.34|4.54|5.4|4.6|5.34|4.54|0
1631557150000|2021-09-13 18:19:10|5.32|4.52|5.27|4.47|5.32|4.52|5.27|4.47|0
1631557160000|2021-09-13 18:19:20|5.3|4.5|5.34|4.54|5.36|4.56|5.3|4.5|0
1631557170000|2021-09-13 18:19:30|5.32|4.52|5.31|4.51|5.32|4.52|5.3|4.5|0
1631557180000|2021-09-13 18:19:40|5.3|4.5|5.32|4.52|5.32|4.52|5.3|4.5|0
1631557190000|2021-09-13 18:19:50|5.3|4.5|5.26|4.46|5.3|4.5|5.26|4.46|0
1631557200000|2021-09-13 18:20:00|5.25|4.45|5.32|4.52|5.32|4.52|5.25|4.45|0
1631557210000|2021-09-13 18:20:10|5.34|4.54|5.32|4.52|5.34|4.54|5.32|4.52|0
1631557220000|2021-09-13 18:20:20|5.36|4.56|5.41|4.61|5.41|4.61|5.36|4.56|0
1631557230000|2021-09-13 18:20:30|5.43|4.63|5.43|4.63|5.43|4.63|5.43|4.63|0
1631557240000|2021-09-13 18:20:40|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1631557250000|2021-09-13 18:20:50|5.43|4.63|5.42|4.62|5.45|4.65|5.42|4.62|0
1631557260000|2021-09-13 18:21:00|5.39|4.59|5.34|4.54|5.39|4.59|5.34|4.54|0
1631557270000|2021-09-13 18:21:10|5.38|4.58|5.41|4.61|5.41|4.61|5.38|4.58|0
1631557280000|2021-09-13 18:21:20|5.4|4.6|5.43|4.63|5.43|4.63|5.4|4.6|0
1631557290000|2021-09-13 18:21:30|5.41|4.61|5.37|4.57|5.41|4.61|5.37|4.57|0
1631557300000|2021-09-13 18:21:40|5.36|4.56|5.37|4.57|5.37|4.57|5.36|4.56|0
1631557310000|2021-09-13 18:21:50|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1631557320000|2021-09-13 18:22:00|5.39|4.59|5.37|4.57|5.39|4.59|5.35|4.55|0
1631557330000|2021-09-13 18:22:10|5.35|4.55|5.32|4.52|5.35|4.55|5.32|4.52|0
1631557340000|2021-09-13 18:22:20|5.34|4.54|5.28|4.48|5.34|4.54|5.28|4.48|0
1631557350000|2021-09-13 18:22:30|5.3|4.5|5.35|4.55|5.35|4.55|5.3|4.5|0
1631557360000|2021-09-13 18:22:40|5.32|4.52|5.3|4.5|5.32|4.52|5.3|4.5|0
1631557370000|2021-09-13 18:22:50|5.32|4.52|5.26|4.46|5.32|4.52|5.26|4.46|0
1631557380000|2021-09-13 18:23:00|5.24|4.44|5.3|4.5|5.3|4.5|5.24|4.44|0
1631557390000|2021-09-13 18:23:10|5.32|4.52|5.31|4.51|5.32|4.52|5.31|4.51|0
1631557400000|2021-09-13 18:23:20|5.3|4.5|5.3|4.5|5.3|4.5|5.29|4.49|0
1631557410000|2021-09-13 18:23:30|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631557420000|2021-09-13 18:23:40|5.33|4.53|5.35|4.55|5.35|4.55|5.31|4.51|0
1631557430000|2021-09-13 18:23:50|5.37|4.57|5.41|4.61|5.41|4.61|5.37|4.57|0
1631557440000|2021-09-13 18:24:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1631557450000|2021-09-13 18:24:10|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631557460000|2021-09-13 18:24:20|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631557470000|2021-09-13 18:24:30|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1631557480000|2021-09-13 18:24:40|5.41|4.61|5.39|4.59|5.41|4.61|5.37|4.57|0
1631557490000|2021-09-13 18:24:50|5.41|4.61|5.43|4.63|5.43|4.63|5.39|4.59|0
1631557500000|2021-09-13 18:25:00|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1631557510000|2021-09-13 18:25:10|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1631557520000|2021-09-13 18:25:20|5.44|4.64|5.42|4.62|5.44|4.64|5.41|4.61|0
1631557530000|2021-09-13 18:25:30|5.41|4.61|5.41|4.61|5.42|4.62|5.41|4.61|0
1631557540000|2021-09-13 18:25:40|5.42|4.62|5.42|4.62|5.42|4.62|5.42|4.62|0
1631557550000|2021-09-13 18:25:50|5.44|4.64|5.4|4.6|5.44|4.64|5.4|4.6|0
1631557560000|2021-09-13 18:26:00|5.42|4.62|5.44|4.64|5.44|4.64|5.42|4.62|0
1631557570000|2021-09-13 18:26:10|5.42|4.62|5.46|4.66|5.46|4.66|5.42|4.62|0
1631557580000|2021-09-13 18:26:20|5.44|4.64|5.5|4.7|5.5|4.7|5.44|4.64|0
1631557590000|2021-09-13 18:26:30|5.51|4.71|5.46|4.66|5.52|4.72|5.46|4.66|0
1631557600000|2021-09-13 18:26:40|5.44|4.64|5.4|4.6|5.46|4.66|5.4|4.6|0
1631557610000|2021-09-13 18:26:50|5.39|4.59|5.36|4.56|5.39|4.59|5.36|4.56|0
1631557620000|2021-09-13 18:27:00|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631557640000|2021-09-13 18:27:20|5.33|4.53|5.27|4.47|5.33|4.53|5.27|4.47|0
1631557650000|2021-09-13 18:27:30|5.29|4.49|5.33|4.53|5.33|4.53|5.29|4.49|0
1631557660000|2021-09-13 18:27:40|5.34|4.54|5.42|4.62|5.42|4.62|5.34|4.54|0
1631557670000|2021-09-13 18:27:50|5.44|4.64|5.46|4.66|5.46|4.66|5.44|4.64|0
1631557680000|2021-09-13 18:28:00|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631557690000|2021-09-13 18:28:10|5.49|4.69|5.48|4.68|5.49|4.69|5.48|4.68|0
1631557700000|2021-09-13 18:28:20|5.44|4.64|5.44|4.64|5.44|4.64|5.44|4.64|0
1631557710000|2021-09-13 18:28:30|5.46|4.66|5.38|4.58|5.46|4.66|5.38|4.58|0
1631557720000|2021-09-13 18:28:40|5.4|4.6|5.4|4.6|5.4|4.6|5.4|4.6|0
1631557730000|2021-09-13 18:28:50|5.38|4.58|5.4|4.6|5.4|4.6|5.38|4.58|0
1631557740000|2021-09-13 18:29:00|5.42|4.62|5.44|4.64|5.44|4.64|5.4|4.6|0
1631557750000|2021-09-13 18:29:10|5.46|4.66|5.48|4.68|5.48|4.68|5.44|4.64|0
1631557760000|2021-09-13 18:29:20|5.49|4.69|5.44|4.64|5.49|4.69|5.44|4.64|0
1631557770000|2021-09-13 18:29:30|5.46|4.66|5.47|4.67|5.47|4.67|5.46|4.66|0
1631557780000|2021-09-13 18:29:40|5.49|4.69|5.45|4.65|5.49|4.69|5.45|4.65|0
1631557790000|2021-09-13 18:29:50|5.42|4.62|5.44|4.64|5.45|4.65|5.42|4.62|0
1631557800000|2021-09-13 18:30:00|5.42|4.62|5.4|4.6|5.42|4.62|5.4|4.6|0
1631557810000|2021-09-13 18:30:10|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1631557820000|2021-09-13 18:30:20|5.45|4.65|5.48|4.68|5.48|4.68|5.45|4.65|0
1631557830000|2021-09-13 18:30:30|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631557850000|2021-09-13 18:30:50|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1631557860000|2021-09-13 18:31:00|5.49|4.69|5.51|4.71|5.51|4.71|5.49|4.69|0
1631557870000|2021-09-13 18:31:10|5.49|4.69|5.47|4.67|5.49|4.69|5.47|4.67|0
1631557880000|2021-09-13 18:31:20|5.49|4.69|5.49|4.69|5.49|4.69|5.47|4.67|0
1631557890000|2021-09-13 18:31:30|5.47|4.67|5.51|4.71|5.51|4.71|5.47|4.67|0
1631557910000|2021-09-13 18:31:50|5.53|4.73|5.51|4.71|5.53|4.73|5.51|4.71|0
1631557920000|2021-09-13 18:32:00|5.49|4.69|5.53|4.73|5.53|4.73|5.49|4.69|0
1631557930000|2021-09-13 18:32:10|5.51|4.71|5.53|4.73|5.53|4.73|5.49|4.69|0
1631557940000|2021-09-13 18:32:20|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1631557950000|2021-09-13 18:32:30|5.49|4.69|5.45|4.65|5.49|4.69|5.45|4.65|0
1631557960000|2021-09-13 18:32:40|5.47|4.67|5.47|4.67|5.49|4.69|5.47|4.67|0
1631557970000|2021-09-13 18:32:50|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631557980000|2021-09-13 18:33:00|5.47|4.67|5.53|4.73|5.55|4.75|5.47|4.67|0
1631557990000|2021-09-13 18:33:10|5.55|4.75|5.55|4.75|5.55|4.75|5.53|4.73|0
1631558000000|2021-09-13 18:33:20|5.53|4.73|5.53|4.73|5.53|4.73|5.53|4.73|0
1631558010000|2021-09-13 18:33:30|5.54|4.74|5.47|4.67|5.54|4.74|5.47|4.67|0
1631558020000|2021-09-13 18:33:40|5.45|4.65|5.35|4.55|5.45|4.65|5.35|4.55|0
1631558030000|2021-09-13 18:33:50|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631558040000|2021-09-13 18:34:00|5.37|4.57|5.43|4.63|5.43|4.63|5.37|4.57|0
1631558050000|2021-09-13 18:34:10|5.45|4.65|5.45|4.65|5.45|4.65|5.45|4.65|0
1631558060000|2021-09-13 18:34:20|5.43|4.63|5.47|4.67|5.47|4.67|5.43|4.63|0
1631558070000|2021-09-13 18:34:30|5.48|4.68|5.45|4.65|5.5|4.7|5.45|4.65|0
1631558080000|2021-09-13 18:34:40|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631558090000|2021-09-13 18:34:50|5.46|4.66|5.48|4.68|5.48|4.68|5.46|4.66|0
1631558100000|2021-09-13 18:35:00|5.5|4.7|5.5|4.7|5.5|4.7|5.48|4.68|0
1631558110000|2021-09-13 18:35:10|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631558120000|2021-09-13 18:35:20|5.52|4.72|5.54|4.74|5.54|4.74|5.52|4.72|0
1631558130000|2021-09-13 18:35:30|5.52|4.72|5.52|4.72|5.52|4.72|5.52|4.72|0
1631558140000|2021-09-13 18:35:40|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1631558150000|2021-09-13 18:35:50|5.54|4.74|5.54|4.74|5.54|4.74|5.52|4.72|0
1631558160000|2021-09-13 18:36:00|5.53|4.73|5.54|4.74|5.54|4.74|5.5|4.7|0
1631558170000|2021-09-13 18:36:10|5.52|4.72|5.5|4.7|5.52|4.72|5.48|4.68|0
1631558180000|2021-09-13 18:36:20|5.48|4.68|5.5|4.7|5.5|4.7|5.48|4.68|0
1631558200000|2021-09-13 18:36:40|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631558210000|2021-09-13 18:36:50|5.54|4.74|5.56|4.76|5.56|4.76|5.54|4.74|0
1631558220000|2021-09-13 18:37:00|5.54|4.74|5.54|4.74|5.56|4.76|5.54|4.74|0
1631558230000|2021-09-13 18:37:10|5.56|4.76|5.56|4.76|5.56|4.76|5.54|4.74|0
1631558240000|2021-09-13 18:37:20|5.54|4.74|5.58|4.78|5.58|4.78|5.54|4.74|0
1631558250000|2021-09-13 18:37:30|5.6|4.8|5.62|4.82|5.62|4.82|5.6|4.8|0
1631558260000|2021-09-13 18:37:40|5.6|4.8|5.6|4.8|5.62|4.82|5.6|4.8|0
1631558270000|2021-09-13 18:37:50|5.62|4.82|5.6|4.8|5.62|4.82|5.6|4.8|0
1631558280000|2021-09-13 18:38:00|5.62|4.82|5.61|4.81|5.62|4.82|5.61|4.81|0
1631558290000|2021-09-13 18:38:10|5.63|4.83|5.65|4.85|5.65|4.85|5.63|4.83|0
1631558300000|2021-09-13 18:38:20|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1631558310000|2021-09-13 18:38:30|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1631558320000|2021-09-13 18:38:40|5.55|4.75|5.61|4.81|5.61|4.81|5.55|4.75|0
1631558330000|2021-09-13 18:38:50|5.63|4.83|5.59|4.79|5.63|4.83|5.59|4.79|0
1631558340000|2021-09-13 18:39:00|5.61|4.81|5.63|4.83|5.63|4.83|5.61|4.81|0
1631558350000|2021-09-13 18:39:10|5.61|4.81|5.57|4.77|5.61|4.81|5.57|4.77|0
1631558360000|2021-09-13 18:39:20|5.59|4.79|5.57|4.77|5.59|4.79|5.57|4.77|0
1631558370000|2021-09-13 18:39:30|5.59|4.79|5.55|4.75|5.59|4.79|5.55|4.75|0
1631558380000|2021-09-13 18:39:40|5.57|4.77|5.59|4.79|5.59|4.79|5.57|4.77|0
1631558390000|2021-09-13 18:39:50|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1631558400000|2021-09-13 18:40:00|5.61|4.81|5.59|4.79|5.61|4.81|5.59|4.79|0
1631558410000|2021-09-13 18:40:10|5.57|4.77|5.57|4.77|5.57|4.77|5.57|4.77|0
1631558420000|2021-09-13 18:40:20|5.59|4.79|5.55|4.75|5.59|4.79|5.55|4.75|0
1631558430000|2021-09-13 18:40:30|5.53|4.73|5.53|4.73|5.53|4.73|5.51|4.71|0
1631558440000|2021-09-13 18:40:40|5.51|4.71|5.51|4.71|5.51|4.71|5.51|4.71|0
1631558450000|2021-09-13 18:40:50|5.49|4.69|5.49|4.69|5.49|4.69|5.49|4.69|0
1631558460000|2021-09-13 18:41:00|5.45|4.65|5.43|4.63|5.45|4.65|5.41|4.61|0
1631558470000|2021-09-13 18:41:10|5.41|4.61|5.41|4.61|5.41|4.61|5.41|4.61|0
1631558480000|2021-09-13 18:41:20|5.39|4.59|5.41|4.61|5.43|4.63|5.39|4.59|0
1631558490000|2021-09-13 18:41:30|5.36|4.56|5.36|4.56|5.38|4.58|5.36|4.56|0
1631558500000|2021-09-13 18:41:40|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1631558510000|2021-09-13 18:41:50|5.39|4.59|5.41|4.61|5.41|4.61|5.39|4.59|0
1631558520000|2021-09-13 18:42:00|5.43|4.63|5.45|4.65|5.45|4.65|5.43|4.63|0
1631558530000|2021-09-13 18:42:10|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631558540000|2021-09-13 18:42:20|5.41|4.61|5.39|4.59|5.41|4.61|5.37|4.57|0
1631558550000|2021-09-13 18:42:30|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1631558560000|2021-09-13 18:42:40|5.39|4.59|5.39|4.59|5.39|4.59|5.39|4.59|0
1631558570000|2021-09-13 18:42:50|5.4|4.6|5.37|4.57|5.41|4.61|5.37|4.57|0
1631558580000|2021-09-13 18:43:00|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1631558590000|2021-09-13 18:43:10|5.33|4.53|5.32|4.52|5.33|4.53|5.32|4.52|0
1631558600000|2021-09-13 18:43:20|5.3|4.5|5.28|4.48|5.3|4.5|5.26|4.46|0
1631558610000|2021-09-13 18:43:30|5.26|4.46|5.3|4.5|5.3|4.5|5.26|4.46|0
1631558620000|2021-09-13 18:43:40|5.31|4.51|5.28|4.48|5.31|4.51|5.26|4.46|0
1631558630000|2021-09-13 18:43:50|5.3|4.5|5.3|4.5|5.3|4.5|5.29|4.49|0
1631558640000|2021-09-13 18:44:00|5.28|4.48|5.24|4.44|5.28|4.48|5.24|4.44|0
1631558650000|2021-09-13 18:44:10|5.22|4.42|5.26|4.46|5.26|4.46|5.22|4.42|0
1631558660000|2021-09-13 18:44:20|5.24|4.44|5.24|4.44|5.26|4.46|5.24|4.44|0
1631558670000|2021-09-13 18:44:30|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631558680000|2021-09-13 18:44:40|5.24|4.44|5.2|4.4|5.24|4.44|5.2|4.4|0
1631558690000|2021-09-13 18:44:50|5.18|4.38|5.24|4.44|5.24|4.44|5.18|4.38|0
1631558700000|2021-09-13 18:45:00|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631558710000|2021-09-13 18:45:10|5.26|4.46|5.27|4.47|5.27|4.47|5.24|4.44|0
1631558720000|2021-09-13 18:45:20|5.31|4.51|5.31|4.51|5.33|4.53|5.31|4.51|0
1631558730000|2021-09-13 18:45:30|5.33|4.53|5.33|4.53|5.33|4.53|5.33|4.53|0
1631558740000|2021-09-13 18:45:40|5.35|4.55|5.38|4.58|5.38|4.58|5.35|4.55|0
1631558750000|2021-09-13 18:45:50|5.35|4.55|5.35|4.55|5.37|4.57|5.35|4.55|0
1631558760000|2021-09-13 18:46:00|5.33|4.53|5.31|4.51|5.35|4.55|5.31|4.51|0
1631558770000|2021-09-13 18:46:10|5.33|4.53|5.31|4.51|5.33|4.53|5.31|4.51|0
1631558780000|2021-09-13 18:46:20|5.29|4.49|5.23|4.43|5.29|4.49|5.23|4.43|0
1631558790000|2021-09-13 18:46:30|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631558800000|2021-09-13 18:46:40|5.2|4.4|5.22|4.42|5.22|4.42|5.2|4.4|0
1631558810000|2021-09-13 18:46:50|5.25|4.45|5.25|4.45|5.25|4.45|5.23|4.43|0
1631558820000|2021-09-13 18:47:00|5.21|4.41|5.16|4.36|5.21|4.41|5.16|4.36|0
1631558830000|2021-09-13 18:47:10|5.15|4.35|5.12|4.32|5.15|4.35|5.12|4.32|0
1631558840000|2021-09-13 18:47:20|5.16|4.36|5.18|4.38|5.18|4.38|5.16|4.36|0
1631558850000|2021-09-13 18:47:30|5.16|4.36|5.1|4.3|5.16|4.36|5.1|4.3|0
1631558860000|2021-09-13 18:47:40|5.12|4.32|5.1|4.3|5.12|4.32|5.09|4.29|0
1631558870000|2021-09-13 18:47:50|5.09|4.29|5.07|4.27|5.09|4.29|5.07|4.27|0
1631558880000|2021-09-13 18:48:00|5.1|4.3|5.14|4.34|5.14|4.34|5.1|4.3|0
1631558890000|2021-09-13 18:48:10|5.12|4.32|5.16|4.36|5.16|4.36|5.12|4.32|0
1631558910000|2021-09-13 18:48:30|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631558920000|2021-09-13 18:48:40|5.07|4.27|5.01|4.21|5.07|4.27|5.01|4.21|0
1631558930000|2021-09-13 18:48:50|4.99|4.19|5.01|4.21|5.03|4.23|4.99|4.19|0
1631558940000|2021-09-13 18:49:00|4.99|4.19|5.03|4.23|5.03|4.23|4.99|4.19|0
1631558950000|2021-09-13 18:49:10|5.01|4.21|5.05|4.25|5.06|4.26|5.01|4.21|0
1631558960000|2021-09-13 18:49:20|5.03|4.23|5.01|4.21|5.03|4.23|4.99|4.19|0
1631558970000|2021-09-13 18:49:30|4.99|4.19|4.97|4.17|4.99|4.19|4.97|4.17|0
1631558980000|2021-09-13 18:49:40|4.99|4.19|4.99|4.19|5.01|4.21|4.99|4.19|0
1631558990000|2021-09-13 18:49:50|5.01|4.21|5.05|4.25|5.05|4.25|5.01|4.21|0
1631559000000|2021-09-13 18:50:00|5.03|4.23|5.01|4.21|5.04|4.24|5.01|4.21|0
1631559010000|2021-09-13 18:50:10|5.03|4.23|5.08|4.28|5.08|4.28|5.03|4.23|0
1631559020000|2021-09-13 18:50:20|5.12|4.32|5.12|4.32|5.13|4.33|5.12|4.32|0
1631559030000|2021-09-13 18:50:30|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1631559040000|2021-09-13 18:50:40|5.12|4.32|5.1|4.3|5.12|4.32|5.1|4.3|0
1631559050000|2021-09-13 18:50:50|5.12|4.32|5.12|4.32|5.12|4.32|5.12|4.32|0
1631559060000|2021-09-13 18:51:00|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631559070000|2021-09-13 18:51:10|5.13|4.33|5.12|4.32|5.13|4.33|5.12|4.32|0
1631559080000|2021-09-13 18:51:20|5.13|4.33|5.13|4.33|5.15|4.35|5.13|4.33|0
1631559090000|2021-09-13 18:51:30|5.17|4.37|5.15|4.35|5.17|4.37|5.15|4.35|0
1631559100000|2021-09-13 18:51:40|5.14|4.34|5.15|4.35|5.17|4.37|5.14|4.34|0
1631559110000|2021-09-13 18:51:50|5.13|4.33|5.17|4.37|5.17|4.37|5.13|4.33|0
1631559120000|2021-09-13 18:52:00|5.15|4.35|5.15|4.35|5.15|4.35|5.15|4.35|0
1631559130000|2021-09-13 18:52:10|5.13|4.33|5.08|4.28|5.13|4.33|5.08|4.28|0
1631559140000|2021-09-13 18:52:20|5.09|4.29|5.09|4.29|5.09|4.29|5.06|4.26|0
1631559150000|2021-09-13 18:52:30|5.08|4.28|5.11|4.31|5.11|4.31|5.08|4.28|0
1631559160000|2021-09-13 18:52:40|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1631559180000|2021-09-13 18:53:00|5.15|4.35|5.13|4.33|5.15|4.35|5.11|4.31|0
1631559190000|2021-09-13 18:53:10|5.15|4.35|5.17|4.37|5.17|4.37|5.13|4.33|0
1631559200000|2021-09-13 18:53:20|5.18|4.38|5.2|4.4|5.2|4.4|5.18|4.38|0
1631559210000|2021-09-13 18:53:30|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631559230000|2021-09-13 18:53:50|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631559240000|2021-09-13 18:54:00|5.2|4.4|5.24|4.44|5.24|4.44|5.2|4.4|0
1631559250000|2021-09-13 18:54:10|5.22|4.42|5.22|4.42|5.22|4.42|5.22|4.42|0
1631559260000|2021-09-13 18:54:20|5.24|4.44|5.24|4.44|5.24|4.44|5.22|4.42|0
1631559270000|2021-09-13 18:54:30|5.26|4.46|5.24|4.44|5.26|4.46|5.24|4.44|0
1631559280000|2021-09-13 18:54:40|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631559290000|2021-09-13 18:54:50|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1631559300000|2021-09-13 18:55:00|5.26|4.46|5.29|4.49|5.29|4.49|5.26|4.46|0
1631559310000|2021-09-13 18:55:10|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1631559320000|2021-09-13 18:55:20|5.27|4.47|5.25|4.45|5.27|4.47|5.24|4.44|0
1631559330000|2021-09-13 18:55:30|5.27|4.47|5.22|4.42|5.27|4.47|5.22|4.42|0
1631559340000|2021-09-13 18:55:40|5.13|4.33|5.11|4.31|5.13|4.33|5.11|4.31|0
1631559350000|2021-09-13 18:55:50|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1631559360000|2021-09-13 18:56:00|5.12|4.32|5.11|4.31|5.12|4.32|5.11|4.31|0
1631559370000|2021-09-13 18:56:10|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631559380000|2021-09-13 18:56:20|5.05|4.25|5.05|4.25|5.07|4.27|5.05|4.25|0
1631559390000|2021-09-13 18:56:30|5.03|4.23|5.03|4.23|5.03|4.23|5.03|4.23|0
1631559400000|2021-09-13 18:56:40|5.07|4.27|5.07|4.27|5.07|4.27|5.07|4.27|0
1631559410000|2021-09-13 18:56:50|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631559420000|2021-09-13 18:57:00|5.05|4.25|5.07|4.27|5.07|4.27|5.05|4.25|0
1631559430000|2021-09-13 18:57:10|5.09|4.29|5.09|4.29|5.09|4.29|5.09|4.29|0
1631559440000|2021-09-13 18:57:20|5.1|4.3|5.1|4.3|5.1|4.3|5.1|4.3|0
1631559450000|2021-09-13 18:57:30|5.09|4.29|5.1|4.3|5.1|4.3|5.09|4.29|0
1631559460000|2021-09-13 18:57:40|5.09|4.29|5.09|4.29|5.09|4.29|5.07|4.27|0
1631559470000|2021-09-13 18:57:50|5.08|4.28|5.05|4.25|5.08|4.28|5.05|4.25|0
1631559480000|2021-09-13 18:58:00|5.07|4.27|5.11|4.31|5.11|4.31|5.07|4.27|0
1631559490000|2021-09-13 18:58:10|5.1|4.3|5.07|4.27|5.1|4.3|5.03|4.23|0
1631559500000|2021-09-13 18:58:20|5.08|4.28|5.08|4.28|5.08|4.28|5.08|4.28|0
1631559510000|2021-09-13 18:58:30|5.1|4.3|5.12|4.32|5.14|4.34|5.1|4.3|0
1631559520000|2021-09-13 18:58:40|5.1|4.3|5.1|4.3|5.1|4.3|5.08|4.28|0
1631559530000|2021-09-13 18:58:50|5.08|4.28|5.14|4.34|5.14|4.34|5.08|4.28|0
1631559540000|2021-09-13 18:59:00|5.16|4.36|5.14|4.34|5.21|4.41|5.14|4.34|0
1631559550000|2021-09-13 18:59:10|5.12|4.32|5.12|4.32|5.13|4.33|5.12|4.32|0
1631559560000|2021-09-13 18:59:20|5.14|4.34|5.15|4.35|5.17|4.37|5.14|4.34|0
1631559570000|2021-09-13 18:59:30|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631559580000|2021-09-13 18:59:40|5.1|4.3|5.06|4.26|5.11|4.31|5.06|4.26|0
1631559590000|2021-09-13 18:59:50|5.08|4.28|5.04|4.24|5.08|4.28|5.04|4.24|0
1631559600000|2021-09-13 19:00:00|5.1|4.3|5.14|4.34|5.14|4.34|5.1|4.3|0
1631559610000|2021-09-13 19:00:10|5.12|4.32|5.17|4.37|5.19|4.39|5.12|4.32|0
1631559620000|2021-09-13 19:00:20|5.19|4.39|5.17|4.37|5.19|4.39|5.17|4.37|0
1631559630000|2021-09-13 19:00:30|5.19|4.39|5.25|4.45|5.25|4.45|5.19|4.39|0
1631559640000|2021-09-13 19:00:40|5.26|4.46|5.3|4.5|5.3|4.5|5.25|4.45|0
1631559650000|2021-09-13 19:00:50|5.32|4.52|5.38|4.58|5.38|4.58|5.32|4.52|0
1631559660000|2021-09-13 19:01:00|5.36|4.56|5.36|4.56|5.36|4.56|5.34|4.54|0
1631559670000|2021-09-13 19:01:10|5.4|4.6|5.4|4.6|5.4|4.6|5.38|4.58|0
1631559680000|2021-09-13 19:01:20|5.47|4.67|5.45|4.65|5.47|4.67|5.45|4.65|0
1631559690000|2021-09-13 19:01:30|5.43|4.63|5.51|4.71|5.51|4.71|5.41|4.61|0
1631559700000|2021-09-13 19:01:40|5.49|4.69|5.47|4.67|5.51|4.71|5.47|4.67|0
1631559710000|2021-09-13 19:01:50|5.49|4.69|5.49|4.69|5.51|4.71|5.49|4.69|0
1631559720000|2021-09-13 19:02:00|5.53|4.73|5.59|4.79|5.61|4.81|5.53|4.73|0
1631559730000|2021-09-13 19:02:10|5.55|4.75|5.51|4.71|5.57|4.77|5.51|4.71|0
1631559740000|2021-09-13 19:02:20|5.47|4.67|5.49|4.69|5.49|4.69|5.47|4.67|0
1631559750000|2021-09-13 19:02:30|5.51|4.71|5.45|4.65|5.53|4.73|5.45|4.65|0
1631559760000|2021-09-13 19:02:40|5.49|4.69|5.55|4.75|5.55|4.75|5.49|4.69|0
1631559770000|2021-09-13 19:02:50|5.57|4.77|5.57|4.77|5.58|4.78|5.55|4.75|0
1631559780000|2021-09-13 19:03:00|5.59|4.79|5.55|4.75|5.59|4.79|5.55|4.75|0
1631559790000|2021-09-13 19:03:10|5.57|4.77|5.57|4.77|5.57|4.77|5.55|4.75|0
1631559800000|2021-09-13 19:03:20|5.55|4.75|5.53|4.73|5.55|4.75|5.53|4.73|0
1631559810000|2021-09-13 19:03:30|5.51|4.71|5.57|4.77|5.57|4.77|5.51|4.71|0
1631559820000|2021-09-13 19:03:40|5.55|4.75|5.58|4.78|5.58|4.78|5.55|4.75|0
1631559830000|2021-09-13 19:03:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631559840000|2021-09-13 19:04:00|5.58|4.78|5.58|4.78|5.58|4.78|5.58|4.78|0
1631559880000|2021-09-13 19:04:40|5.56|4.76|5.54|4.74|5.56|4.76|5.54|4.74|0
1631559890000|2021-09-13 19:04:50|5.56|4.76|5.56|4.76|5.56|4.76|5.56|4.76|0
1631559900000|2021-09-13 19:05:00|5.58|4.78|5.58|4.78|5.58|4.78|5.56|4.76|0
1631559930000|2021-09-13 19:05:30|5.6|4.8|5.56|4.76|5.6|4.8|5.56|4.76|0
1631559940000|2021-09-13 19:05:40|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1631559950000|2021-09-13 19:05:50|5.54|4.74|5.56|4.76|5.56|4.76|5.52|4.72|0
1631559960000|2021-09-13 19:06:00|5.54|4.74|5.6|4.8|5.6|4.8|5.54|4.74|0
1631559980000|2021-09-13 19:06:20|5.56|4.76|5.39|4.59|5.56|4.76|5.39|4.59|0
1631559990000|2021-09-13 19:06:30|5.33|4.53|5.35|4.55|5.39|4.59|5.33|4.53|0
1631560000000|2021-09-13 19:06:40|5.37|4.57|5.38|4.58|5.38|4.58|5.37|4.57|0
1631560010000|2021-09-13 19:06:50|5.4|4.6|5.27|4.47|5.4|4.6|5.27|4.47|0
1631560020000|2021-09-13 19:07:00|5.29|4.49|5.42|4.62|5.42|4.62|5.29|4.49|0
1631560030000|2021-09-13 19:07:10|5.36|4.56|5.31|4.51|5.36|4.56|5.31|4.51|0
1631560040000|2021-09-13 19:07:20|5.25|4.45|5.29|4.49|5.29|4.49|5.2|4.4|0
1631560050000|2021-09-13 19:07:30|5.25|4.45|5.29|4.49|5.29|4.49|5.21|4.41|0
1631560060000|2021-09-13 19:07:40|5.25|4.45|5.29|4.49|5.29|4.49|5.25|4.45|0
1631560070000|2021-09-13 19:07:50|5.27|4.47|5.25|4.45|5.27|4.47|5.25|4.45|0
1631560080000|2021-09-13 19:08:00|5.23|4.43|5.23|4.43|5.25|4.45|5.21|4.41|0
1631560090000|2021-09-13 19:08:10|5.19|4.39|5.25|4.45|5.25|4.45|5.19|4.39|0
1631560100000|2021-09-13 19:08:20|5.23|4.43|5.19|4.39|5.23|4.43|5.19|4.39|0
1631560110000|2021-09-13 19:08:30|5.18|4.38|5.07|4.27|5.18|4.38|5.07|4.27|0
1631560120000|2021-09-13 19:08:40|5.05|4.25|5.07|4.27|5.07|4.27|5.03|4.23|0
1631560130000|2021-09-13 19:08:50|5.08|4.28|5.05|4.25|5.1|4.3|5.03|4.23|0
1631560140000|2021-09-13 19:09:00|5.01|4.21|4.99|4.19|5.01|4.21|4.97|4.17|0
1631560150000|2021-09-13 19:09:10|5.05|4.25|5.05|4.25|5.05|4.25|5.01|4.21|0
1631560160000|2021-09-13 19:09:20|5.06|4.26|5.08|4.28|5.08|4.28|5.06|4.26|0
1631560170000|2021-09-13 19:09:30|5.1|4.3|5.12|4.32|5.14|4.34|5.1|4.3|0
1631560180000|2021-09-13 19:09:40|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1631560190000|2021-09-13 19:09:50|5.14|4.34|5.17|4.37|5.17|4.37|5.14|4.34|0
1631560200000|2021-09-13 19:10:00|5.04|4.24|5.01|4.21|5.04|4.24|4.97|4.17|0
1631560210000|2021-09-13 19:10:10|4.97|4.17|4.78|3.98|4.97|4.17|4.78|3.98|0
1631560220000|2021-09-13 19:10:20|4.85|4.05|4.94|4.14|4.94|4.14|4.85|4.05|0
1631560230000|2021-09-13 19:10:30|4.95|4.15|4.99|4.19|5.04|4.24|4.95|4.15|0
1631560240000|2021-09-13 19:10:40|4.97|4.17|4.87|4.07|4.97|4.17|4.87|4.07|0
1631560250000|2021-09-13 19:10:50|4.81|4.01|4.85|4.05|4.85|4.05|4.81|4.01|0
1631560260000|2021-09-13 19:11:00|4.87|4.07|4.85|4.05|4.87|4.07|4.85|4.05|0
1631560270000|2021-09-13 19:11:10|4.92|4.12|4.94|4.14|4.95|4.15|4.92|4.12|0
1631560280000|2021-09-13 19:11:20|4.9|4.1|4.83|4.03|4.9|4.1|4.83|4.03|0
1631560290000|2021-09-13 19:11:30|4.85|4.05|4.85|4.05|4.85|4.05|4.85|4.05|0
1631560300000|2021-09-13 19:11:40|4.81|4.01|4.8|4|4.83|4.03|4.8|4|0
1631560310000|2021-09-13 19:11:50|4.71|3.91|4.73|3.93|4.74|3.94|4.71|3.91|0
1631560320000|2021-09-13 19:12:00|4.71|3.91|4.74|3.94|4.78|3.98|4.71|3.91|0
1631560330000|2021-09-13 19:12:10|4.73|3.93|4.73|3.93|4.74|3.94|4.73|3.93|0
1631560340000|2021-09-13 19:12:20|4.74|3.94|4.71|3.91|4.74|3.94|4.71|3.91|0
1631560350000|2021-09-13 19:12:30|4.69|3.89|4.69|3.89|4.69|3.89|4.68|3.88|0
1631560360000|2021-09-13 19:12:40|4.71|3.91|4.76|3.96|4.76|3.96|4.71|3.91|0
1631560370000|2021-09-13 19:12:50|4.74|3.94|4.73|3.93|4.74|3.94|4.71|3.91|0
1631560380000|2021-09-13 19:13:00|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631560390000|2021-09-13 19:13:10|4.72|3.92|4.78|3.98|4.78|3.98|4.72|3.92|0
1631560400000|2021-09-13 19:13:20|4.76|3.96|4.78|3.98|4.78|3.98|4.74|3.94|0
1631560410000|2021-09-13 19:13:30|4.76|3.96|4.76|3.96|4.78|3.98|4.76|3.96|0
1631560420000|2021-09-13 19:13:40|4.78|3.98|4.77|3.97|4.79|3.99|4.77|3.97|0
1631560430000|2021-09-13 19:13:50|4.74|3.94|4.76|3.96|4.77|3.97|4.74|3.94|0
1631560440000|2021-09-13 19:14:00|4.72|3.92|4.77|3.97|4.77|3.97|4.72|3.92|0
1631560460000|2021-09-13 19:14:20|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1631560470000|2021-09-13 19:14:30|4.79|3.99|4.81|4.01|4.81|4.01|4.77|3.97|0
1631560480000|2021-09-13 19:14:40|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1631560490000|2021-09-13 19:14:50|4.81|4.01|4.77|3.97|4.81|4.01|4.77|3.97|0
1631560500000|2021-09-13 19:15:00|4.83|4.03|4.81|4.01|4.83|4.03|4.81|4.01|0
1631560510000|2021-09-13 19:15:10|4.82|4.02|4.82|4.02|4.82|4.02|4.77|3.97|0
1631560520000|2021-09-13 19:15:20|4.84|4.04|4.79|3.99|4.84|4.04|4.79|3.99|0
1631560530000|2021-09-13 19:15:30|4.81|4.01|4.82|4.02|4.82|4.02|4.81|4.01|0
1631560540000|2021-09-13 19:15:40|4.84|4.04|4.89|4.09|4.89|4.09|4.82|4.02|0
1631560550000|2021-09-13 19:15:50|4.91|4.11|4.91|4.11|4.91|4.11|4.91|4.11|0
1631560560000|2021-09-13 19:16:00|4.87|4.07|4.82|4.02|4.87|4.07|4.82|4.02|0
1631560570000|2021-09-13 19:16:10|4.81|4.01|4.69|3.89|4.81|4.01|4.69|3.89|0
1631560580000|2021-09-13 19:16:20|4.72|3.92|4.67|3.87|4.72|3.92|4.67|3.87|0
1631560590000|2021-09-13 19:16:30|4.65|3.85|4.67|3.87|4.69|3.89|4.65|3.85|0
1631560600000|2021-09-13 19:16:40|4.65|3.85|4.68|3.88|4.68|3.88|4.65|3.85|0
1631560610000|2021-09-13 19:16:50|4.63|3.83|4.62|3.82|4.67|3.87|4.62|3.82|0
1631560620000|2021-09-13 19:17:00|4.65|3.85|4.58|3.78|4.65|3.85|4.58|3.78|0
1631560630000|2021-09-13 19:17:10|4.57|3.77|4.57|3.77|4.58|3.78|4.57|3.77|0
1631560640000|2021-09-13 19:17:20|4.6|3.8|4.6|3.8|4.62|3.82|4.58|3.78|0
1631560650000|2021-09-13 19:17:30|4.63|3.83|4.58|3.78|4.63|3.83|4.58|3.78|0
1631560660000|2021-09-13 19:17:40|4.6|3.8|4.63|3.83|4.63|3.83|4.6|3.8|0
1631560670000|2021-09-13 19:17:50|4.65|3.85|4.6|3.8|4.65|3.85|4.6|3.8|0
1631560680000|2021-09-13 19:18:00|4.62|3.82|4.6|3.8|4.62|3.82|4.6|3.8|0
1631560690000|2021-09-13 19:18:10|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1631560700000|2021-09-13 19:18:20|4.6|3.8|4.62|3.82|4.62|3.82|4.6|3.8|0
1631560710000|2021-09-13 19:18:30|4.63|3.83|4.67|3.87|4.67|3.87|4.63|3.83|0
1631560720000|2021-09-13 19:18:40|4.66|3.86|4.66|3.86|4.66|3.86|4.65|3.85|0
1631560730000|2021-09-13 19:18:50|4.65|3.85|4.65|3.85|4.65|3.85|4.65|3.85|0
1631560740000|2021-09-13 19:19:00|4.66|3.86|4.7|3.9|4.7|3.9|4.65|3.85|0
1631560750000|2021-09-13 19:19:10|4.68|3.88|4.7|3.9|4.7|3.9|4.68|3.88|0
1631560760000|2021-09-13 19:19:20|4.71|3.91|4.75|3.95|4.75|3.95|4.71|3.91|0
1631560770000|2021-09-13 19:19:30|4.71|3.91|4.71|3.91|4.73|3.93|4.71|3.91|0
1631560780000|2021-09-13 19:19:40|4.7|3.9|4.68|3.88|4.7|3.9|4.66|3.86|0
1631560790000|2021-09-13 19:19:50|4.66|3.86|4.66|3.86|4.66|3.86|4.65|3.85|0
1631560800000|2021-09-13 19:20:00|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631560810000|2021-09-13 19:20:10|4.65|3.85|4.66|3.86|4.66|3.86|4.65|3.85|0
1631560820000|2021-09-13 19:20:20|4.68|3.88|4.7|3.9|4.71|3.91|4.68|3.88|0
1631560830000|2021-09-13 19:20:30|4.66|3.86|4.68|3.88|4.68|3.88|4.66|3.86|0
1631560840000|2021-09-13 19:20:40|4.69|3.89|4.69|3.89|4.69|3.89|4.69|3.89|0
1631560850000|2021-09-13 19:20:50|4.73|3.93|4.73|3.93|4.73|3.93|4.73|3.93|0
1631560860000|2021-09-13 19:21:00|4.71|3.91|4.73|3.93|4.73|3.93|4.69|3.89|0
1631560870000|2021-09-13 19:21:10|4.74|3.94|4.69|3.89|4.74|3.94|4.69|3.89|0
1631560880000|2021-09-13 19:21:20|4.71|3.91|4.69|3.89|4.71|3.91|4.68|3.88|0
1631560890000|2021-09-13 19:21:30|4.68|3.88|4.69|3.89|4.69|3.89|4.68|3.88|0
1631560900000|2021-09-13 19:21:40|4.71|3.91|4.71|3.91|4.71|3.91|4.68|3.88|0
1631560910000|2021-09-13 19:21:50|4.73|3.93|4.69|3.89|4.73|3.93|4.69|3.89|0
1631560920000|2021-09-13 19:22:00|4.7|3.9|4.73|3.93|4.73|3.93|4.69|3.89|0
1631560930000|2021-09-13 19:22:10|4.74|3.94|4.73|3.93|4.74|3.94|4.73|3.93|0
1631560940000|2021-09-13 19:22:20|4.74|3.94|4.73|3.93|4.74|3.94|4.73|3.93|0
1631560950000|2021-09-13 19:22:30|4.74|3.94|4.79|3.99|4.79|3.99|4.74|3.94|0
1631560960000|2021-09-13 19:22:40|4.81|4.01|4.78|3.98|4.83|4.03|4.78|3.98|0
1631560970000|2021-09-13 19:22:50|4.79|3.99|4.69|3.89|4.79|3.99|4.69|3.89|0
1631560980000|2021-09-13 19:23:00|4.71|3.91|4.67|3.87|4.71|3.91|4.67|3.87|0
1631560990000|2021-09-13 19:23:10|4.66|3.86|4.67|3.87|4.67|3.87|4.66|3.86|0
1631561000000|2021-09-13 19:23:20|4.61|3.81|4.54|3.74|4.61|3.81|4.54|3.74|0
1631561010000|2021-09-13 19:23:30|4.49|3.69|4.46|3.66|4.49|3.69|4.46|3.66|0
1631561020000|2021-09-13 19:23:40|4.49|3.69|4.49|3.69|4.49|3.69|4.46|3.66|0
1631561030000|2021-09-13 19:23:50|4.48|3.68|4.49|3.69|4.51|3.71|4.48|3.68|0
1631561040000|2021-09-13 19:24:00|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1631561050000|2021-09-13 19:24:10|4.51|3.71|4.51|3.71|4.51|3.71|4.51|3.71|0
1631561060000|2021-09-13 19:24:20|4.52|3.72|4.49|3.69|4.52|3.72|4.49|3.69|0
1631561070000|2021-09-13 19:24:30|4.51|3.71|4.54|3.74|4.54|3.74|4.51|3.71|0
1631561080000|2021-09-13 19:24:40|4.56|3.76|4.54|3.74|4.56|3.76|4.54|3.74|0
1631561090000|2021-09-13 19:24:50|4.56|3.76|4.51|3.71|4.56|3.76|4.51|3.71|0
1631561100000|2021-09-13 19:25:00|4.52|3.72|4.51|3.71|4.52|3.72|4.49|3.69|0
1631561110000|2021-09-13 19:25:10|4.52|3.72|4.59|3.79|4.59|3.79|4.52|3.72|0
1631561120000|2021-09-13 19:25:20|4.6|3.8|4.6|3.8|4.6|3.8|4.59|3.79|0
1631561130000|2021-09-13 19:25:30|4.59|3.79|4.62|3.82|4.62|3.82|4.59|3.79|0
1631561140000|2021-09-13 19:25:40|4.6|3.8|4.59|3.79|4.62|3.82|4.59|3.79|0
1631561150000|2021-09-13 19:25:50|4.6|3.8|4.57|3.77|4.62|3.82|4.57|3.77|0
1631561160000|2021-09-13 19:26:00|4.54|3.74|4.57|3.77|4.6|3.8|4.54|3.74|0
1631561170000|2021-09-13 19:26:10|4.55|3.75|4.54|3.74|4.57|3.77|4.52|3.72|0
1631561180000|2021-09-13 19:26:20|4.52|3.72|4.54|3.74|4.54|3.74|4.5|3.7|0
1631561190000|2021-09-13 19:26:30|4.57|3.77|4.47|3.67|4.57|3.77|4.47|3.67|0
1631561200000|2021-09-13 19:26:40|4.49|3.69|4.52|3.72|4.52|3.72|4.49|3.69|0
1631561210000|2021-09-13 19:26:50|4.5|3.7|4.5|3.7|4.5|3.7|4.5|3.7|0
1631561220000|2021-09-13 19:27:00|4.52|3.72|4.53|3.73|4.54|3.74|4.5|3.7|0
1631561230000|2021-09-13 19:27:10|4.55|3.75|4.52|3.72|4.55|3.75|4.52|3.72|0
1631561240000|2021-09-13 19:27:20|4.5|3.7|4.57|3.77|4.57|3.77|4.5|3.7|0
1631561250000|2021-09-13 19:27:30|4.53|3.73|4.52|3.72|4.55|3.75|4.52|3.72|0
1631561260000|2021-09-13 19:27:40|4.53|3.73|4.5|3.7|4.53|3.73|4.5|3.7|0
1631561270000|2021-09-13 19:27:50|4.48|3.68|4.48|3.68|4.48|3.68|4.48|3.68|0
1631561280000|2021-09-13 19:28:00|4.47|3.67|4.47|3.67|4.47|3.67|4.45|3.65|0
1631561290000|2021-09-13 19:28:10|4.48|3.68|4.44|3.64|4.48|3.68|4.43|3.63|0
1631561300000|2021-09-13 19:28:20|4.45|3.65|4.45|3.65|4.45|3.65|4.45|3.65|0
1631561310000|2021-09-13 19:28:30|4.44|3.64|4.37|3.57|4.44|3.64|4.37|3.57|0
1631561320000|2021-09-13 19:28:40|4.36|3.56|4.35|3.55|4.36|3.56|4.34|3.54|0
1631561330000|2021-09-13 19:28:50|4.36|3.56|4.34|3.54|4.36|3.56|4.32|3.52|0
1631561340000|2021-09-13 19:29:00|4.36|3.56|4.32|3.52|4.36|3.56|4.32|3.52|0
1631561350000|2021-09-13 19:29:10|4.31|3.51|4.3|3.5|4.32|3.52|4.3|3.5|0
1631561360000|2021-09-13 19:29:20|4.31|3.51|4.26|3.46|4.32|3.52|4.26|3.46|0
1631561370000|2021-09-13 19:29:30|4.25|3.45|4.25|3.45|4.25|3.45|4.25|3.45|0
1631561380000|2021-09-13 19:29:40|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1631561390000|2021-09-13 19:29:50|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631561400000|2021-09-13 19:30:00|4.23|3.43|4.28|3.48|4.28|3.48|4.23|3.43|0
1631561410000|2021-09-13 19:30:10|4.29|3.49|4.29|3.49|4.29|3.49|4.25|3.45|0
1631561420000|2021-09-13 19:30:20|4.32|3.52|4.37|3.57|4.37|3.57|4.31|3.51|0
1631561430000|2021-09-13 19:30:30|4.35|3.55|4.37|3.57|4.37|3.57|4.35|3.55|0
1631561440000|2021-09-13 19:30:40|4.38|3.58|4.37|3.57|4.38|3.58|4.37|3.57|0
1631561450000|2021-09-13 19:30:50|4.35|3.55|4.37|3.57|4.37|3.57|4.35|3.55|0
1631561460000|2021-09-13 19:31:00|4.34|3.54|4.35|3.55|4.37|3.57|4.34|3.54|0
1631561470000|2021-09-13 19:31:10|4.31|3.51|4.27|3.47|4.31|3.51|4.27|3.47|0
1631561480000|2021-09-13 19:31:20|4.29|3.49|4.26|3.46|4.29|3.49|4.24|3.44|0
1631561490000|2021-09-13 19:31:30|4.27|3.47|4.29|3.49|4.29|3.49|4.26|3.46|0
1631561500000|2021-09-13 19:31:40|4.27|3.47|4.24|3.44|4.27|3.47|4.24|3.44|0
1631561510000|2021-09-13 19:31:50|4.26|3.46|4.27|3.47|4.27|3.47|4.26|3.46|0
1631561520000|2021-09-13 19:32:00|4.26|3.46|4.27|3.47|4.29|3.49|4.26|3.46|0
1631561530000|2021-09-13 19:32:10|4.29|3.49|4.27|3.47|4.29|3.49|4.24|3.44|0
1631561540000|2021-09-13 19:32:20|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1631561550000|2021-09-13 19:32:30|4.2|3.4|4.18|3.38|4.21|3.41|4.18|3.38|0
1631561560000|2021-09-13 19:32:40|4.17|3.37|4.17|3.37|4.17|3.37|4.17|3.37|0
1631561570000|2021-09-13 19:32:50|4.18|3.38|4.2|3.4|4.2|3.4|4.17|3.37|0
1631561580000|2021-09-13 19:33:00|4.18|3.38|4.16|3.36|4.18|3.38|4.16|3.36|0
1631561590000|2021-09-13 19:33:10|4.13|3.33|4.15|3.35|4.15|3.35|4.13|3.33|0
1631561600000|2021-09-13 19:33:20|4.12|3.32|4.15|3.35|4.15|3.35|4.12|3.32|0
1631561610000|2021-09-13 19:33:30|4.18|3.38|4.15|3.35|4.18|3.38|4.15|3.35|0
1631561620000|2021-09-13 19:33:40|4.18|3.38|4.21|3.41|4.21|3.41|4.18|3.38|0
1631561630000|2021-09-13 19:33:50|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1631561640000|2021-09-13 19:34:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1631561650000|2021-09-13 19:34:10|4.21|3.41|4.19|3.39|4.21|3.41|4.18|3.38|0
1631561660000|2021-09-13 19:34:20|4.2|3.4|4.21|3.41|4.21|3.41|4.19|3.39|0
1631561670000|2021-09-13 19:34:30|4.18|3.38|4.19|3.39|4.21|3.41|4.18|3.38|0
1631561680000|2021-09-13 19:34:40|4.18|3.38|4.18|3.38|4.21|3.41|4.18|3.38|0
1631561690000|2021-09-13 19:34:50|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1631561700000|2021-09-13 19:35:00|4.18|3.38|4.22|3.42|4.22|3.42|4.18|3.38|0
1631561710000|2021-09-13 19:35:10|4.24|3.44|4.3|3.5|4.3|3.5|4.24|3.44|0
1631561720000|2021-09-13 19:35:20|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1631561730000|2021-09-13 19:35:30|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1631561740000|2021-09-13 19:35:40|4.3|3.5|4.28|3.48|4.3|3.5|4.28|3.48|0
1631561750000|2021-09-13 19:35:50|4.3|3.5|4.31|3.51|4.31|3.51|4.3|3.5|0
1631561760000|2021-09-13 19:36:00|4.3|3.5|4.27|3.47|4.3|3.5|4.27|3.47|0
1631561770000|2021-09-13 19:36:10|4.24|3.44|4.21|3.41|4.24|3.44|4.19|3.39|0
1631561780000|2021-09-13 19:36:20|4.24|3.44|4.17|3.37|4.24|3.44|4.17|3.37|0
1631561790000|2021-09-13 19:36:30|4.19|3.39|4.2|3.4|4.23|3.43|4.19|3.39|0
1631561800000|2021-09-13 19:36:40|4.19|3.39|4.19|3.39|4.19|3.39|4.19|3.39|0
1631561810000|2021-09-13 19:36:50|4.2|3.4|4.22|3.42|4.22|3.42|4.2|3.4|0
1631561820000|2021-09-13 19:37:00|4.23|3.43|4.2|3.4|4.23|3.43|4.2|3.4|0
1631561830000|2021-09-13 19:37:10|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631561840000|2021-09-13 19:37:20|4.19|3.39|4.2|3.4|4.2|3.4|4.19|3.39|0
1631561850000|2021-09-13 19:37:30|4.19|3.39|4.2|3.4|4.22|3.42|4.19|3.39|0
1631561860000|2021-09-13 19:37:40|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1631561870000|2021-09-13 19:37:50|4.26|3.46|4.29|3.49|4.29|3.49|4.26|3.46|0
1631561880000|2021-09-13 19:38:00|4.31|3.51|4.26|3.46|4.31|3.51|4.26|3.46|0
1631561890000|2021-09-13 19:38:10|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1631561900000|2021-09-13 19:38:20|4.25|3.45|4.26|3.46|4.26|3.46|4.25|3.45|0
1631561910000|2021-09-13 19:38:30|4.23|3.43|4.25|3.45|4.26|3.46|4.23|3.43|0
1631561920000|2021-09-13 19:38:40|4.26|3.46|4.29|3.49|4.29|3.49|4.26|3.46|0
1631561930000|2021-09-13 19:38:50|4.28|3.48|4.31|3.51|4.31|3.51|4.28|3.48|0
1631561940000|2021-09-13 19:39:00|4.32|3.52|4.26|3.46|4.32|3.52|4.26|3.46|0
1631561950000|2021-09-13 19:39:10|4.25|3.45|4.25|3.45|4.26|3.46|4.25|3.45|0
1631561960000|2021-09-13 19:39:20|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1631561970000|2021-09-13 19:39:30|4.2|3.4|4.25|3.45|4.25|3.45|4.2|3.4|0
1631561980000|2021-09-13 19:39:40|4.23|3.43|4.23|3.43|4.25|3.45|4.23|3.43|0
1631561990000|2021-09-13 19:39:50|4.22|3.42|4.25|3.45|4.25|3.45|4.22|3.42|0
1631562000000|2021-09-13 19:40:00|4.26|3.46|4.26|3.46|4.29|3.49|4.26|3.46|0
1631562010000|2021-09-13 19:40:10|4.28|3.48|4.35|3.55|4.35|3.55|4.28|3.48|0
1631562020000|2021-09-13 19:40:20|4.37|3.57|4.38|3.58|4.38|3.58|4.37|3.57|0
1631562040000|2021-09-13 19:40:40|4.4|3.6|4.42|3.62|4.42|3.62|4.4|3.6|0
1631562050000|2021-09-13 19:40:50|4.43|3.63|4.43|3.63|4.43|3.63|4.43|3.63|0
1631562060000|2021-09-13 19:41:00|4.42|3.62|4.41|3.61|4.42|3.62|4.38|3.58|0
1631562070000|2021-09-13 19:41:10|4.4|3.6|4.34|3.54|4.4|3.6|4.34|3.54|0
1631562080000|2021-09-13 19:41:20|4.35|3.55|4.38|3.58|4.38|3.58|4.35|3.55|0
1631562090000|2021-09-13 19:41:30|4.39|3.59|4.38|3.58|4.39|3.59|4.38|3.58|0
1631562100000|2021-09-13 19:41:40|4.37|3.57|4.38|3.58|4.38|3.58|4.35|3.55|0
1631562110000|2021-09-13 19:41:50|4.33|3.53|4.37|3.57|4.37|3.57|4.33|3.53|0
1631562120000|2021-09-13 19:42:00|4.38|3.58|4.37|3.57|4.38|3.58|4.37|3.57|0
1631562130000|2021-09-13 19:42:10|4.38|3.58|4.35|3.55|4.38|3.58|4.35|3.55|0
1631562140000|2021-09-13 19:42:20|4.33|3.53|4.38|3.58|4.38|3.58|4.33|3.53|0
1631562150000|2021-09-13 19:42:30|4.37|3.57|4.36|3.56|4.37|3.57|4.36|3.56|0
1631562160000|2021-09-13 19:42:40|4.35|3.55|4.36|3.56|4.36|3.56|4.35|3.55|0
1631562170000|2021-09-13 19:42:50|4.38|3.58|4.43|3.63|4.43|3.63|4.38|3.58|0
1631562180000|2021-09-13 19:43:00|4.41|3.61|4.4|3.6|4.41|3.61|4.4|3.6|0
1631562190000|2021-09-13 19:43:10|4.38|3.58|4.41|3.61|4.41|3.61|4.38|3.58|0
1631562200000|2021-09-13 19:43:20|4.43|3.63|4.43|3.63|4.43|3.63|4.41|3.61|0
1631562210000|2021-09-13 19:43:30|4.44|3.64|4.39|3.59|4.44|3.64|4.39|3.59|0
1631562220000|2021-09-13 19:43:40|4.4|3.6|4.43|3.63|4.43|3.63|4.4|3.6|0
1631562230000|2021-09-13 19:43:50|4.44|3.64|4.41|3.61|4.44|3.64|4.41|3.61|0
1631562240000|2021-09-13 19:44:00|4.43|3.63|4.41|3.61|4.43|3.63|4.39|3.59|0
1631562250000|2021-09-13 19:44:10|4.43|3.63|4.43|3.63|4.43|3.63|4.41|3.61|0
1631562260000|2021-09-13 19:44:20|4.41|3.61|4.43|3.63|4.43|3.63|4.41|3.61|0
1631562270000|2021-09-13 19:44:30|4.44|3.64|4.44|3.64|4.46|3.66|4.44|3.64|0
1631562280000|2021-09-13 19:44:40|4.46|3.66|4.49|3.69|4.49|3.69|4.46|3.66|0
1631562290000|2021-09-13 19:44:50|4.47|3.67|4.47|3.67|4.49|3.69|4.47|3.67|0
1631562300000|2021-09-13 19:45:00|4.44|3.64|4.38|3.58|4.44|3.64|4.38|3.58|0
1631562310000|2021-09-13 19:45:10|4.36|3.56|4.38|3.58|4.38|3.58|4.36|3.56|0
1631562320000|2021-09-13 19:45:20|4.42|3.62|4.39|3.59|4.42|3.62|4.39|3.59|0
1631562330000|2021-09-13 19:45:30|4.38|3.58|4.36|3.56|4.38|3.58|4.34|3.54|0
1631562350000|2021-09-13 19:45:50|4.38|3.58|4.39|3.59|4.41|3.61|4.38|3.58|0
1631562360000|2021-09-13 19:46:00|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631562370000|2021-09-13 19:46:10|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1631562380000|2021-09-13 19:46:20|4.34|3.54|4.36|3.56|4.36|3.56|4.34|3.54|0
1631562390000|2021-09-13 19:46:30|4.37|3.57|4.36|3.56|4.37|3.57|4.34|3.54|0
1631562400000|2021-09-13 19:46:40|4.33|3.53|4.34|3.54|4.34|3.54|4.33|3.53|0
1631562410000|2021-09-13 19:46:50|4.36|3.56|4.37|3.57|4.37|3.57|4.36|3.56|0
1631562420000|2021-09-13 19:47:00|4.36|3.56|4.4|3.6|4.4|3.6|4.36|3.56|0
1631562430000|2021-09-13 19:47:10|4.44|3.64|4.48|3.68|4.48|3.68|4.44|3.64|0
1631562440000|2021-09-13 19:47:20|4.5|3.7|4.52|3.72|4.52|3.72|4.5|3.7|0
1631562450000|2021-09-13 19:47:30|4.5|3.7|4.5|3.7|4.52|3.72|4.5|3.7|0
1631562460000|2021-09-13 19:47:40|4.52|3.72|4.5|3.7|4.52|3.72|4.5|3.7|0
1631562470000|2021-09-13 19:47:50|4.53|3.73|4.53|3.73|4.55|3.75|4.53|3.73|0
1631562480000|2021-09-13 19:48:00|4.52|3.72|4.52|3.72|4.52|3.72|4.5|3.7|0
1631562490000|2021-09-13 19:48:10|4.47|3.67|4.47|3.67|4.47|3.67|4.47|3.67|0
1631562500000|2021-09-13 19:48:20|4.46|3.66|4.52|3.72|4.52|3.72|4.46|3.66|0
1631562510000|2021-09-13 19:48:30|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1631562520000|2021-09-13 19:48:40|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631562530000|2021-09-13 19:48:50|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1631562540000|2021-09-13 19:49:00|4.55|3.75|4.55|3.75|4.55|3.75|4.53|3.73|0
1631562550000|2021-09-13 19:49:10|4.53|3.73|4.51|3.71|4.53|3.73|4.51|3.71|0
1631562560000|2021-09-13 19:49:20|4.53|3.73|4.51|3.71|4.55|3.75|4.51|3.71|0
1631562570000|2021-09-13 19:49:30|4.53|3.73|4.55|3.75|4.55|3.75|4.53|3.73|0
1631562580000|2021-09-13 19:49:40|4.56|3.76|4.58|3.78|4.58|3.78|4.56|3.76|0
1631562590000|2021-09-13 19:49:50|4.56|3.76|4.51|3.71|4.56|3.76|4.51|3.71|0
1631562600000|2021-09-13 19:50:00|4.43|3.63|4.31|3.51|4.43|3.63|4.27|3.47|0
1631562610000|2021-09-13 19:50:10|4.29|3.49|4.77|3.97|4.8|4|4.29|3.49|0
1631562620000|2021-09-13 19:50:20|4.14|3.34|4.17|3.37|4.17|3.37|4.13|3.33|0
1631562630000|2021-09-13 19:50:30|4.16|3.36|4.08|3.28|4.16|3.36|4.08|3.28|0
1631562640000|2021-09-13 19:50:40|4.14|3.34|4.1|3.3|4.14|3.34|4.1|3.3|0
1631562650000|2021-09-13 19:50:50|4.07|3.27|4.04|3.24|4.08|3.28|4.04|3.24|0
1631562660000|2021-09-13 19:51:00|4.08|3.28|4.02|3.22|4.08|3.28|4.02|3.22|0
1631562670000|2021-09-13 19:51:10|4.05|3.25|3.99|3.19|4.05|3.25|3.99|3.19|0
1631562680000|2021-09-13 19:51:20|3.98|3.18|3.94|3.14|3.98|3.18|3.94|3.14|0
1631562690000|2021-09-13 19:51:30|3.95|3.15|3.95|3.15|3.95|3.15|3.94|3.14|0
1631562700000|2021-09-13 19:51:40|3.96|3.16|3.92|3.12|3.96|3.16|3.92|3.12|0
1631562710000|2021-09-13 19:51:50|3.91|3.11|4.01|3.21|4.01|3.21|3.91|3.11|0
1631562720000|2021-09-13 19:52:00|4.02|3.22|4.04|3.24|4.04|3.24|4.02|3.22|0
1631562730000|2021-09-13 19:52:10|4.06|3.26|4.04|3.24|4.08|3.28|4.04|3.24|0
1631562740000|2021-09-13 19:52:20|4.02|3.22|4.1|3.3|4.1|3.3|4.02|3.22|0
1631562750000|2021-09-13 19:52:30|4.08|3.28|4.05|3.25|4.08|3.28|4.04|3.24|0
1631562760000|2021-09-13 19:52:40|4.06|3.26|4.11|3.31|4.11|3.31|4.06|3.26|0
1631562770000|2021-09-13 19:52:50|4.12|3.32|4.11|3.31|4.12|3.32|4.11|3.31|0
1631562780000|2021-09-13 19:53:00|4.09|3.29|4.08|3.28|4.09|3.29|4.06|3.26|0
1631562790000|2021-09-13 19:53:10|4.11|3.31|4.08|3.28|4.11|3.31|4.08|3.28|0
1631562800000|2021-09-13 19:53:20|4.06|3.26|4.08|3.28|4.08|3.28|4.06|3.26|0
1631562810000|2021-09-13 19:53:30|4.06|3.26|4.05|3.25|4.06|3.26|4.02|3.22|0
1631562820000|2021-09-13 19:53:40|4.02|3.22|4|3.2|4.02|3.22|4|3.2|0
1631562830000|2021-09-13 19:53:50|4.02|3.22|3.97|3.17|4.02|3.22|3.97|3.17|0
1631562840000|2021-09-13 19:54:00|3.93|3.13|3.95|3.15|3.96|3.16|3.93|3.13|0
1631562850000|2021-09-13 19:54:10|3.97|3.17|3.97|3.17|3.97|3.17|3.97|3.17|0
1631562860000|2021-09-13 19:54:20|3.96|3.16|3.99|3.19|3.99|3.19|3.93|3.13|0
1631562870000|2021-09-13 19:54:30|3.97|3.17|3.95|3.15|3.97|3.17|3.95|3.15|0
1631562880000|2021-09-13 19:54:40|3.93|3.13|3.97|3.17|3.97|3.17|3.93|3.13|0
1631562890000|2021-09-13 19:54:50|3.99|3.19|3.97|3.17|3.99|3.19|3.94|3.14|0
1631562900000|2021-09-13 19:55:00|3.96|3.16|3.97|3.17|3.97|3.17|3.96|3.16|0
1631562910000|2021-09-13 19:55:10|3.99|3.19|3.97|3.17|3.99|3.19|3.97|3.17|0
1631562920000|2021-09-13 19:55:20|3.99|3.19|3.97|3.17|3.99|3.19|3.97|3.17|0
1631562930000|2021-09-13 19:55:30|3.94|3.14|3.96|3.16|3.97|3.17|3.93|3.13|0
1631562940000|2021-09-13 19:55:40|3.99|3.19|3.97|3.17|3.99|3.19|3.97|3.17|0
1631562950000|2021-09-13 19:55:50|3.99|3.19|3.93|3.13|3.99|3.19|3.93|3.13|0
1631562960000|2021-09-13 19:56:00|3.94|3.14|3.93|3.13|3.96|3.16|3.93|3.13|0
1631562970000|2021-09-13 19:56:10|3.94|3.14|3.93|3.13|3.94|3.14|3.91|3.11|0
1631562980000|2021-09-13 19:56:20|3.97|3.17|3.97|3.17|3.99|3.19|3.97|3.17|0
1631562990000|2021-09-13 19:56:30|3.94|3.14|3.91|3.11|3.94|3.14|3.91|3.11|0
1631563000000|2021-09-13 19:56:40|3.9|3.1|3.93|3.13|3.93|3.13|3.9|3.1|0
1631563010000|2021-09-13 19:56:50|3.94|3.14|3.94|3.14|3.96|3.16|3.94|3.14|0
1631563020000|2021-09-13 19:57:00|3.93|3.13|3.93|3.13|3.93|3.13|3.91|3.11|0
1631563030000|2021-09-13 19:57:10|3.94|3.14|3.91|3.11|3.94|3.14|3.91|3.11|0
1631563040000|2021-09-13 19:57:20|3.93|3.13|3.91|3.11|3.93|3.13|3.91|3.11|0
1631563050000|2021-09-13 19:57:30|3.9|3.1|3.91|3.11|3.91|3.11|3.9|3.1|0
1631563060000|2021-09-13 19:57:40|3.9|3.1|3.88|3.08|3.9|3.1|3.88|3.08|0
1631563070000|2021-09-13 19:57:50|3.87|3.07|3.91|3.11|3.94|3.14|3.87|3.07|0
1631563080000|2021-09-13 19:58:00|3.9|3.1|3.85|3.05|3.9|3.1|3.85|3.05|0
1631563090000|2021-09-13 19:58:10|3.87|3.07|3.85|3.05|3.87|3.07|3.85|3.05|0
1631563100000|2021-09-13 19:58:20|3.84|3.04|3.87|3.07|3.88|3.08|3.84|3.04|0
1631563110000|2021-09-13 19:58:30|3.85|3.05|3.87|3.07|3.87|3.07|3.85|3.05|0
1631563120000|2021-09-13 19:58:40|3.85|3.05|3.88|3.08|3.88|3.08|3.85|3.05|0
1631563130000|2021-09-13 19:58:50|3.87|3.07|3.85|3.05|3.87|3.07|3.84|3.04|0
1631563140000|2021-09-13 19:59:00|3.84|3.04|3.82|3.02|3.84|3.04|3.82|3.02|0
1631563150000|2021-09-13 19:59:10|3.81|3.01|3.8|3|3.81|3.01|3.8|3|0
1631563160000|2021-09-13 19:59:20|3.78|2.98|3.75|2.95|3.78|2.98|3.75|2.95|0
1631563170000|2021-09-13 19:59:30|3.77|2.97|3.74|2.94|3.77|2.97|3.74|2.94|0
1631563180000|2021-09-13 19:59:40|3.75|2.95|3.77|2.97|3.77|2.97|3.75|2.95|0
1631563190000|2021-09-13 19:59:50|3.75|2.95|3.75|2.95|3.77|2.97|3.75|2.95|0
1631563210000|2021-09-13 20:00:10|3.73|2.93|3.71|2.91|3.73|2.93|3.71|2.91|0
1631563220000|2021-09-13 20:00:20|3.73|2.93|3.7|2.9|3.73|2.93|3.7|2.9|0
1631563230000|2021-09-13 20:00:30|3.69|2.89|3.64|2.84|3.69|2.89|3.64|2.84|0
1631563240000|2021-09-13 20:00:40|3.63|2.83|3.6|2.8|3.63|2.83|3.6|2.8|0
1631563250000|2021-09-13 20:00:50|3.58|2.78|3.58|2.78|3.58|2.78|3.57|2.77|0
1631563260000|2021-09-13 20:01:00|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1631563270000|2021-09-13 20:01:10|3.58|2.78|3.59|2.79|3.59|2.79|3.58|2.78|0
1631563280000|2021-09-13 20:01:20|3.58|2.78|3.58|2.78|3.58|2.78|3.56|2.76|0
1631563290000|2021-09-13 20:01:30|3.59|2.79|3.6|2.8|3.6|2.8|3.59|2.79|0
1631563300000|2021-09-13 20:01:40|3.59|2.79|3.58|2.78|3.59|2.79|3.58|2.78|0
1631563310000|2021-09-13 20:01:50|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1631563320000|2021-09-13 20:02:00|3.56|2.76|3.58|2.78|3.58|2.78|3.56|2.76|0
1631563330000|2021-09-13 20:02:10|3.56|2.76|3.55|2.75|3.58|2.78|3.55|2.75|0
1631563340000|2021-09-13 20:02:20|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1631563350000|2021-09-13 20:02:30|3.55|2.75|3.54|2.74|3.55|2.75|3.54|2.74|0
1631563360000|2021-09-13 20:02:40|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1631563450000|2021-09-13 20:04:10|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1631563470000|2021-09-13 20:04:30|3.49|2.69|3.24|2.44|3.49|2.69|3.24|2.44|0
1631563500000|2021-09-13 20:05:00|3.23|2.43|3.19|2.39|3.23|2.43|3.19|2.39|0
1631563510000|2021-09-13 20:05:10|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631563520000|2021-09-13 20:05:20|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1631563530000|2021-09-13 20:05:30|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631563550000|2021-09-13 20:05:50|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631563580000|2021-09-13 20:06:20|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631563620000|2021-09-13 20:07:00|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631563630000|2021-09-13 20:07:10|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1631563640000|2021-09-13 20:07:20|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1631563660000|2021-09-13 20:07:40|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1631563740000|2021-09-13 20:09:00|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1631563750000|2021-09-13 20:09:10|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631563770000|2021-09-13 20:09:30|3.2|2.4|3.22|2.42|3.22|2.42|3.2|2.4|0
1631563780000|2021-09-13 20:09:40|3.2|2.4|3.2|2.4|3.2|2.4|3.2|2.4|0
1631563790000|2021-09-13 20:09:50|3.19|2.39|3.19|2.39|3.19|2.39|3.19|2.39|0
1631563810000|2021-09-13 20:10:10|3.18|2.38|3.18|2.38|3.18|2.38|3.18|2.38|0
1631564000000|2021-09-13 20:13:20|3.19|2.39|3.18|2.38|3.2|2.4|3.18|2.38|0
1631564030000|2021-09-13 20:13:50|3.16|2.36|3.17|2.37|3.17|2.37|3.16|2.36|0
1631564090000|2021-09-13 20:14:50|3.14|2.34|3.16|2.36|3.16|2.36|3.14|2.34|0
1631564110000|2021-09-13 20:15:10|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1631564120000|2021-09-13 20:15:20|3.21|2.21|3.21|2.21|3.21|2.21|3.2|2.2|0
1631564140000|2021-09-13 20:15:40|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1631564150000|2021-09-13 20:15:50|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1631564160000|2021-09-13 20:16:00|3.25|2.25|3.25|2.25|3.25|2.25|3.25|2.25|0
1631564170000|2021-09-13 20:16:10|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1631564200000|2021-09-13 20:16:40|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1631564210000|2021-09-13 20:16:50|3.22|2.22|3.22|2.22|3.22|2.22|3.22|2.22|0
1631564240000|2021-09-13 20:17:20|3.21|2.21|3.22|2.22|3.22|2.22|3.21|2.21|0
1631564250000|2021-09-13 20:17:30|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1631564260000|2021-09-13 20:17:40|3.2|2.2|3.2|2.2|3.2|2.2|3.2|2.2|0
1631564310000|2021-09-13 20:18:30|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1631564360000|2021-09-13 20:19:20|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1631564380000|2021-09-13 20:19:40|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1631564400000|2021-09-13 20:20:00|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1631564410000|2021-09-13 20:20:10|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1631564420000|2021-09-13 20:20:20|3.2|2.2|3.2|2.2|3.2|2.2|3.2|2.2|0
1631564440000|2021-09-13 20:20:40|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1631564450000|2021-09-13 20:20:50|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1631564460000|2021-09-13 20:21:00|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1631564490000|2021-09-13 20:21:30|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1631564880000|2021-09-13 20:28:00|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1631564940000|2021-09-13 20:29:00|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1631564950000|2021-09-13 20:29:10|3.15|2.15|3.15|2.15|3.15|2.15|3.15|2.15|0
1631564980000|2021-09-13 20:29:40|3.16|2.16|3.16|2.16|3.16|2.16|3.16|2.16|0
1631565000000|2021-09-13 20:30:00|3.15|2.15|3.14|2.14|3.15|2.15|3.14|2.14|0
1631565010000|2021-09-13 20:30:10|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631565040000|2021-09-13 20:30:40|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1631565190000|2021-09-13 20:33:10|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631565200000|2021-09-13 20:33:20|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1631565210000|2021-09-13 20:33:30|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631565220000|2021-09-13 20:33:40|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631565230000|2021-09-13 20:33:50|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631565240000|2021-09-13 20:34:00|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1631565300000|2021-09-13 20:35:00|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631565350000|2021-09-13 20:35:50|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631565400000|2021-09-13 20:36:40|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631565530000|2021-09-13 20:38:50|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631565540000|2021-09-13 20:39:00|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631565550000|2021-09-13 20:39:10|3.09|2.09|3.1|2.1|3.1|2.1|3.09|2.09|0
1631565570000|2021-09-13 20:39:30|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631565860000|2021-09-13 20:44:20|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631565900000|2021-09-13 20:45:00|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631565970000|2021-09-13 20:46:10|3.07|2.07|3.06|2.06|3.07|2.07|3.06|2.06|0
1631566010000|2021-09-13 20:46:50|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631566230000|2021-09-13 20:50:30|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1631566350000|2021-09-13 20:52:30|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631566530000|2021-09-13 20:55:30|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631566540000|2021-09-13 20:55:40|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1631566670000|2021-09-13 20:57:50|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631566680000|2021-09-13 20:58:00|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631566690000|2021-09-13 20:58:10|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631566700000|2021-09-13 20:58:20|3.09|2.09|3.08|2.08|3.09|2.09|3.08|2.08|0
1631566710000|2021-09-13 20:58:30|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631566720000|2021-09-13 20:58:40|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1631566730000|2021-09-13 20:58:50|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1631566740000|2021-09-13 20:59:00|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631566790000|2021-09-13 20:59:50|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1631566800000|2021-09-13 21:00:00|3.09|2.09|3.1|2.1|3.1|2.1|3.09|2.09|0
1631566810000|2021-09-13 21:00:10|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631566850000|2021-09-13 21:00:50|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631566870000|2021-09-13 21:01:10|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631567120000|2021-09-13 21:05:20|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631567200000|2021-09-13 21:06:40|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631567220000|2021-09-13 21:07:00|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631567410000|2021-09-13 21:10:10|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631567470000|2021-09-13 21:11:10|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631567480000|2021-09-13 21:11:20|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1631567530000|2021-09-13 21:12:10|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1631567550000|2021-09-13 21:12:30|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631567710000|2021-09-13 21:15:10|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631567730000|2021-09-13 21:15:30|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631567960000|2021-09-13 21:19:20|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631567990000|2021-09-13 21:19:50|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631568330000|2021-09-13 21:25:30|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631568420000|2021-09-13 21:27:00|3.07|2.07|3.06|2.06|3.07|2.07|3.06|2.06|0
1631568460000|2021-09-13 21:27:40|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631568490000|2021-09-13 21:28:10|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631568600000|2021-09-13 21:30:00|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631568620000|2021-09-13 21:30:20|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631569060000|2021-09-13 21:37:40|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631569150000|2021-09-13 21:39:10|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1631569180000|2021-09-13 21:39:40|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1631569220000|2021-09-13 21:40:20|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631569360000|2021-09-13 21:42:40|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631569380000|2021-09-13 21:43:00|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631569400000|2021-09-13 21:43:20|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631569420000|2021-09-13 21:43:40|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631569460000|2021-09-13 21:44:20|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631569730000|2021-09-13 21:48:50|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1631569740000|2021-09-13 21:49:00|3.04|2.04|3.03|2.03|3.04|2.04|3.03|2.03|0
1631569760000|2021-09-13 21:49:20|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1631569770000|2021-09-13 21:49:30|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1631570220000|2021-09-13 21:57:00|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631570230000|2021-09-13 21:57:10|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1631570250000|2021-09-13 21:57:30|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631570260000|2021-09-13 21:57:40|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1631570400000|2021-09-13 22:00:00|3.05|2.05|3.05|2.05|3.05|2.05|3.03|2.03|0
1631570410000|2021-09-13 22:00:10|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1631570420000|2021-09-13 22:00:20|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631570440000|2021-09-13 22:00:40|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631570450000|2021-09-13 22:00:50|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1631570470000|2021-09-13 22:01:10|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631570490000|2021-09-13 22:01:30|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631570500000|2021-09-13 22:01:40|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631570510000|2021-09-13 22:01:50|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631570520000|2021-09-13 22:02:00|3.08|2.08|3.08|2.08|3.09|2.09|3.08|2.08|0
1631570540000|2021-09-13 22:02:20|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631570610000|2021-09-13 22:03:30|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631570670000|2021-09-13 22:04:30|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1631570710000|2021-09-13 22:05:10|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631570730000|2021-09-13 22:05:30|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631570800000|2021-09-13 22:06:40|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631570840000|2021-09-13 22:07:20|3.1|2.1|3.11|2.11|3.11|2.11|3.1|2.1|0
1631570890000|2021-09-13 22:08:10|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631570900000|2021-09-13 22:08:20|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631570920000|2021-09-13 22:08:40|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631570960000|2021-09-13 22:09:20|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631570990000|2021-09-13 22:09:50|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631571000000|2021-09-13 22:10:00|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1631571100000|2021-09-13 22:11:40|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631571110000|2021-09-13 22:11:50|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1631571190000|2021-09-13 22:13:10|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1631571220000|2021-09-13 22:13:40|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1631571340000|2021-09-13 22:15:40|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1631571350000|2021-09-13 22:15:50|3.1|2.1|3.11|2.11|3.11|2.11|3.1|2.1|0
1631571400000|2021-09-13 22:16:40|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1631571420000|2021-09-13 22:17:00|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1631571430000|2021-09-13 22:17:10|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1631571440000|2021-09-13 22:17:20|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631571480000|2021-09-13 22:18:00|3.03|2.03|3.04|2.04|3.04|2.04|3.03|2.03|0
1631571490000|2021-09-13 22:18:10|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1631571500000|2021-09-13 22:18:20|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1631571510000|2021-09-13 22:18:30|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1631571610000|2021-09-13 22:20:10|3.02|2.02|3.01|2.01|3.02|2.02|3.01|2.01|0
1631571620000|2021-09-13 22:20:20|3|2|3.01|2.01|3.01|2.01|3|2|0
1631571630000|2021-09-13 22:20:30|3|2|3|2|3|2|3|2|0
1631571650000|2021-09-13 22:20:50|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631571660000|2021-09-13 22:21:00|2.98|1.98|2.97|1.97|2.98|1.98|2.96|1.96|0
1631571670000|2021-09-13 22:21:10|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1631571680000|2021-09-13 22:21:20|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631571690000|2021-09-13 22:21:30|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1631571720000|2021-09-13 22:22:00|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631571740000|2021-09-13 22:22:20|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631571780000|2021-09-13 22:23:00|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631571800000|2021-09-13 22:23:20|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631571810000|2021-09-13 22:23:30|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631571820000|2021-09-13 22:23:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631571830000|2021-09-13 22:23:50|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631571840000|2021-09-13 22:24:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631571900000|2021-09-13 22:25:00|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631571910000|2021-09-13 22:25:10|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631571950000|2021-09-13 22:25:50|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631572070000|2021-09-13 22:27:50|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631572090000|2021-09-13 22:28:10|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631572100000|2021-09-13 22:28:20|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631572110000|2021-09-13 22:28:30|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631572120000|2021-09-13 22:28:40|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631572140000|2021-09-13 22:29:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631572170000|2021-09-13 22:29:30|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631572180000|2021-09-13 22:29:40|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631572190000|2021-09-13 22:29:50|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631572240000|2021-09-13 22:30:40|2.92|1.92|2.93|1.93|2.93|1.93|2.92|1.92|0
1631572300000|2021-09-13 22:31:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631572380000|2021-09-13 22:33:00|2.93|1.93|2.92|1.92|2.93|1.93|2.92|1.92|0
1631572480000|2021-09-13 22:34:40|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631572500000|2021-09-13 22:35:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631572510000|2021-09-13 22:35:10|2.92|1.92|2.93|1.93|2.93|1.93|2.92|1.92|0
1631572520000|2021-09-13 22:35:20|2.92|1.92|2.93|1.93|2.93|1.93|2.92|1.92|0
1631572540000|2021-09-13 22:35:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631572550000|2021-09-13 22:35:50|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631572580000|2021-09-13 22:36:20|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631572600000|2021-09-13 22:36:40|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1631572610000|2021-09-13 22:36:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631572620000|2021-09-13 22:37:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631572640000|2021-09-13 22:37:20|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631572660000|2021-09-13 22:37:40|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631572690000|2021-09-13 22:38:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631572700000|2021-09-13 22:38:20|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631572780000|2021-09-13 22:39:40|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631572820000|2021-09-13 22:40:20|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1631572830000|2021-09-13 22:40:30|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631572840000|2021-09-13 22:40:40|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631572880000|2021-09-13 22:41:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631572890000|2021-09-13 22:41:30|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631572910000|2021-09-13 22:41:50|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631572920000|2021-09-13 22:42:00|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631572980000|2021-09-13 22:43:00|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631573130000|2021-09-13 22:45:30|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631573150000|2021-09-13 22:45:50|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631573170000|2021-09-13 22:46:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631573210000|2021-09-13 22:46:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631573290000|2021-09-13 22:48:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631573400000|2021-09-13 22:50:00|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631573460000|2021-09-13 22:51:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631573490000|2021-09-13 22:51:30|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631573550000|2021-09-13 22:52:30|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1631573570000|2021-09-13 22:52:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631573580000|2021-09-13 22:53:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631573620000|2021-09-13 22:53:40|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631573690000|2021-09-13 22:54:50|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631573760000|2021-09-13 22:56:00|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631573770000|2021-09-13 22:56:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631573800000|2021-09-13 22:56:40|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631573820000|2021-09-13 22:57:00|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1631573830000|2021-09-13 22:57:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631573840000|2021-09-13 22:57:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631573860000|2021-09-13 22:57:40|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631573870000|2021-09-13 22:57:50|2.9|1.9|2.91|1.91|2.91|1.91|2.9|1.9|0
1631573910000|2021-09-13 22:58:30|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631573940000|2021-09-13 22:59:00|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631573980000|2021-09-13 22:59:40|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631574000000|2021-09-13 23:00:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631574010000|2021-09-13 23:00:10|2.86|1.86|2.86|1.86|2.87|1.87|2.86|1.86|0
1631574060000|2021-09-13 23:01:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631574100000|2021-09-13 23:01:40|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631574110000|2021-09-13 23:01:50|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631574130000|2021-09-13 23:02:10|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1631574140000|2021-09-13 23:02:20|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631574160000|2021-09-13 23:02:40|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631574220000|2021-09-13 23:03:40|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631574230000|2021-09-13 23:03:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631574260000|2021-09-13 23:04:20|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631574300000|2021-09-13 23:05:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631574350000|2021-09-13 23:05:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631574370000|2021-09-13 23:06:10|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1631574380000|2021-09-13 23:06:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631574410000|2021-09-13 23:06:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631574420000|2021-09-13 23:07:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631574430000|2021-09-13 23:07:10|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631574450000|2021-09-13 23:07:30|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631574470000|2021-09-13 23:07:50|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631574480000|2021-09-13 23:08:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1631574520000|2021-09-13 23:08:40|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631574630000|2021-09-13 23:10:30|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631574670000|2021-09-13 23:11:10|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1631574680000|2021-09-13 23:11:20|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631574700000|2021-09-13 23:11:40|2.94|1.94|2.93|1.93|2.94|1.94|2.93|1.93|0
1631574720000|2021-09-13 23:12:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631574740000|2021-09-13 23:12:20|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631574770000|2021-09-13 23:12:50|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631574780000|2021-09-13 23:13:00|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631574790000|2021-09-13 23:13:10|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1631574840000|2021-09-13 23:14:00|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631574940000|2021-09-13 23:15:40|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631574960000|2021-09-13 23:16:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631574980000|2021-09-13 23:16:20|2.95|1.95|2.96|1.96|2.96|1.96|2.95|1.95|0
1631575000000|2021-09-13 23:16:40|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631575060000|2021-09-13 23:17:40|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631575500000|2021-09-13 23:25:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631575630000|2021-09-13 23:27:10|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631575640000|2021-09-13 23:27:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631575660000|2021-09-13 23:27:40|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631575670000|2021-09-13 23:27:50|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631575810000|2021-09-13 23:30:10|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631575830000|2021-09-13 23:30:30|2.94|1.94|2.94|1.94|2.94|1.94|2.93|1.93|0
1631575850000|2021-09-13 23:30:50|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631575870000|2021-09-13 23:31:10|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631575910000|2021-09-13 23:31:50|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631575920000|2021-09-13 23:32:00|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631575930000|2021-09-13 23:32:10|2.93|1.93|2.91|1.91|2.93|1.93|2.91|1.91|0
1631575940000|2021-09-13 23:32:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631575960000|2021-09-13 23:32:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631575970000|2021-09-13 23:32:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631576000000|2021-09-13 23:33:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631576010000|2021-09-13 23:33:30|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631576030000|2021-09-13 23:33:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631576060000|2021-09-13 23:34:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631576150000|2021-09-13 23:35:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631576260000|2021-09-13 23:37:40|2.92|1.92|2.93|1.93|2.93|1.93|2.92|1.92|0
1631576320000|2021-09-13 23:38:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576330000|2021-09-13 23:38:50|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631576340000|2021-09-13 23:39:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576440000|2021-09-13 23:40:40|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631576460000|2021-09-13 23:41:00|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576520000|2021-09-13 23:42:00|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631576550000|2021-09-13 23:42:30|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631576610000|2021-09-13 23:43:30|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576650000|2021-09-13 23:44:10|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631576660000|2021-09-13 23:44:20|2.94|1.94|2.93|1.93|2.94|1.94|2.93|1.93|0
1631576680000|2021-09-13 23:44:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576690000|2021-09-13 23:44:50|2.93|1.93|2.94|1.94|2.94|1.94|2.93|1.93|0
1631576700000|2021-09-13 23:45:00|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631576740000|2021-09-13 23:45:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631576780000|2021-09-13 23:46:20|2.93|1.93|2.94|1.94|2.94|1.94|2.93|1.93|0
1631576800000|2021-09-13 23:46:40|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631576870000|2021-09-13 23:47:50|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631576880000|2021-09-13 23:48:00|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631576910000|2021-09-13 23:48:30|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631576980000|2021-09-13 23:49:40|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631577010000|2021-09-13 23:50:10|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1631577020000|2021-09-13 23:50:20|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631577040000|2021-09-13 23:50:40|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1631577110000|2021-09-13 23:51:50|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631577120000|2021-09-13 23:52:00|2.93|1.93|2.92|1.92|2.93|1.93|2.92|1.92|0
1631577150000|2021-09-13 23:52:30|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631577180000|2021-09-13 23:53:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631577190000|2021-09-13 23:53:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631577210000|2021-09-13 23:53:30|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631577230000|2021-09-13 23:53:50|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1631577260000|2021-09-13 23:54:20|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1631577270000|2021-09-13 23:54:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577300000|2021-09-13 23:55:00|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631577310000|2021-09-13 23:55:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577320000|2021-09-13 23:55:20|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1631577330000|2021-09-13 23:55:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577350000|2021-09-13 23:55:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631577400000|2021-09-13 23:56:40|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577410000|2021-09-13 23:56:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631577430000|2021-09-13 23:57:10|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1631577450000|2021-09-13 23:57:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577490000|2021-09-13 23:58:10|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631577500000|2021-09-13 23:58:20|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577530000|2021-09-13 23:58:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631577580000|2021-09-13 23:59:40|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577600000|2021-09-14 00:00:00|2.88|1.88|2.9|1.9|2.9|1.9|2.88|1.88|0
1631577610000|2021-09-14 00:00:10|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1631577640000|2021-09-14 00:00:40|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1631577650000|2021-09-14 00:00:50|2.87|1.87|2.85|1.85|2.87|1.87|2.85|1.85|0
1631577660000|2021-09-14 00:01:00|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1631577670000|2021-09-14 00:01:10|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1631577680000|2021-09-14 00:01:20|2.87|1.87|2.89|1.89|2.89|1.89|2.87|1.87|0
1631577690000|2021-09-14 00:01:30|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1631577700000|2021-09-14 00:01:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631577710000|2021-09-14 00:01:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631577720000|2021-09-14 00:02:00|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1631577730000|2021-09-14 00:02:10|2.9|1.9|2.93|1.93|2.93|1.93|2.9|1.9|0
1631577740000|2021-09-14 00:02:20|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631577750000|2021-09-14 00:02:30|2.95|1.95|2.93|1.93|2.95|1.95|2.93|1.93|0
1631577760000|2021-09-14 00:02:40|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1631577770000|2021-09-14 00:02:50|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631577780000|2021-09-14 00:03:00|2.91|1.91|2.89|1.89|2.91|1.91|2.89|1.89|0
1631577800000|2021-09-14 00:03:20|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1631577840000|2021-09-14 00:04:00|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1631577850000|2021-09-14 00:04:10|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1631577860000|2021-09-14 00:04:20|2.92|1.92|2.94|1.94|2.94|1.94|2.92|1.92|0
1631577870000|2021-09-14 00:04:30|2.93|1.93|2.91|1.91|2.93|1.93|2.91|1.91|0
1631577880000|2021-09-14 00:04:40|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631577890000|2021-09-14 00:04:50|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1631577900000|2021-09-14 00:05:00|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1631577910000|2021-09-14 00:05:10|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631577920000|2021-09-14 00:05:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631577930000|2021-09-14 00:05:30|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631577940000|2021-09-14 00:05:40|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1631577950000|2021-09-14 00:05:50|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1631577960000|2021-09-14 00:06:00|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1631577970000|2021-09-14 00:06:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631577980000|2021-09-14 00:06:20|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1631577990000|2021-09-14 00:06:30|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1631578010000|2021-09-14 00:06:50|2.9|1.9|2.92|1.92|2.92|1.92|2.9|1.9|0
1631578020000|2021-09-14 00:07:00|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1631578030000|2021-09-14 00:07:10|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631578040000|2021-09-14 00:07:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631578050000|2021-09-14 00:07:30|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631578060000|2021-09-14 00:07:40|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631578070000|2021-09-14 00:07:50|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631578080000|2021-09-14 00:08:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631578090000|2021-09-14 00:08:10|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631578100000|2021-09-14 00:08:20|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1631578120000|2021-09-14 00:08:40|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1631578130000|2021-09-14 00:08:50|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1631578140000|2021-09-14 00:09:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631578150000|2021-09-14 00:09:10|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631578160000|2021-09-14 00:09:20|2.91|1.91|2.91|1.91|2.92|1.92|2.91|1.91|0
1631578170000|2021-09-14 00:09:30|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631578180000|2021-09-14 00:09:40|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1631578190000|2021-09-14 00:09:50|2.94|1.94|2.93|1.93|2.94|1.94|2.93|1.93|0
1631578200000|2021-09-14 00:10:00|2.92|1.92|2.93|1.93|2.93|1.93|2.92|1.92|0
1631578210000|2021-09-14 00:10:10|2.94|1.94|2.94|1.94|2.94|1.94|2.93|1.93|0
1631578220000|2021-09-14 00:10:20|2.97|1.97|2.95|1.95|2.97|1.97|2.95|1.95|0
1631578230000|2021-09-14 00:10:30|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631578250000|2021-09-14 00:10:50|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1631578260000|2021-09-14 00:11:00|2.96|1.96|2.98|1.98|2.98|1.98|2.96|1.96|0
1631578270000|2021-09-14 00:11:10|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578280000|2021-09-14 00:11:20|2.98|1.98|2.98|1.98|2.98|1.98|2.96|1.96|0
1631578300000|2021-09-14 00:11:40|2.99|1.99|2.98|1.98|2.99|1.99|2.98|1.98|0
1631578310000|2021-09-14 00:11:50|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578340000|2021-09-14 00:12:20|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578350000|2021-09-14 00:12:30|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578370000|2021-09-14 00:12:50|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578380000|2021-09-14 00:13:00|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578390000|2021-09-14 00:13:10|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578410000|2021-09-14 00:13:30|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578420000|2021-09-14 00:13:40|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578440000|2021-09-14 00:14:00|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578450000|2021-09-14 00:14:10|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1631578460000|2021-09-14 00:14:20|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1631578470000|2021-09-14 00:14:30|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1631578480000|2021-09-14 00:14:40|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578490000|2021-09-14 00:14:50|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578500000|2021-09-14 00:15:00|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578510000|2021-09-14 00:15:10|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578520000|2021-09-14 00:15:20|2.98|1.98|2.98|1.98|2.98|1.98|2.97|1.97|0
1631578530000|2021-09-14 00:15:30|2.99|1.99|2.98|1.98|3|2|2.98|1.98|0
1631578540000|2021-09-14 00:15:40|2.97|1.97|2.98|1.98|2.98|1.98|2.97|1.97|0
1631578560000|2021-09-14 00:16:00|2.99|1.99|3|2|3|2|2.99|1.99|0
1631578570000|2021-09-14 00:16:10|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631578590000|2021-09-14 00:16:30|3|2|3|2|3|2|3|2|0
1631578600000|2021-09-14 00:16:40|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631578640000|2021-09-14 00:17:20|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578660000|2021-09-14 00:17:40|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631578670000|2021-09-14 00:17:50|3|2|3|2|3|2|3|2|0
1631578700000|2021-09-14 00:18:20|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631578710000|2021-09-14 00:18:30|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1631578720000|2021-09-14 00:18:40|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578730000|2021-09-14 00:18:50|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1631578750000|2021-09-14 00:19:10|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1631578760000|2021-09-14 00:19:20|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578790000|2021-09-14 00:19:50|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631578810000|2021-09-14 00:20:10|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631578820000|2021-09-14 00:20:20|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631578830000|2021-09-14 00:20:30|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578850000|2021-09-14 00:20:50|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578860000|2021-09-14 00:21:00|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578870000|2021-09-14 00:21:10|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631578880000|2021-09-14 00:21:20|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578890000|2021-09-14 00:21:30|2.93|1.93|2.93|1.93|2.94|1.94|2.93|1.93|0
1631578900000|2021-09-14 00:21:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631578920000|2021-09-14 00:22:00|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631578930000|2021-09-14 00:22:10|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631578940000|2021-09-14 00:22:20|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1631578950000|2021-09-14 00:22:30|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631578960000|2021-09-14 00:22:40|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1631578970000|2021-09-14 00:22:50|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631578980000|2021-09-14 00:23:00|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1631578990000|2021-09-14 00:23:10|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631579000000|2021-09-14 00:23:20|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631579030000|2021-09-14 00:23:50|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631579040000|2021-09-14 00:24:00|2.96|1.96|2.96|1.96|2.96|1.96|2.95|1.95|0
1631579050000|2021-09-14 00:24:10|2.95|1.95|2.96|1.96|2.96|1.96|2.95|1.95|0
1631579060000|2021-09-14 00:24:20|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631579070000|2021-09-14 00:24:30|2.96|1.96|2.95|1.95|2.96|1.96|2.95|1.95|0
1631579080000|2021-09-14 00:24:40|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631579110000|2021-09-14 00:25:10|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1631579150000|2021-09-14 00:25:50|2.96|1.96|2.96|1.96|2.96|1.96|2.96|1.96|0
1631579170000|2021-09-14 00:26:10|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1631579180000|2021-09-14 00:26:20|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631579190000|2021-09-14 00:26:30|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631579200000|2021-09-14 00:26:40|2.92|1.92|2.92|1.92|2.93|1.93|2.92|1.92|0
1631579210000|2021-09-14 00:26:50|2.93|1.93|2.92|1.92|2.93|1.93|2.92|1.92|0
1631579220000|2021-09-14 00:27:00|2.93|1.93|2.92|1.92|2.93|1.93|2.92|1.92|0
1631579230000|2021-09-14 00:27:10|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631579250000|2021-09-14 00:27:30|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1631579260000|2021-09-14 00:27:40|2.93|1.93|2.94|1.94|2.94|1.94|2.93|1.93|0
1631579280000|2021-09-14 00:28:00|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1631579360000|2021-09-14 00:29:20|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631579370000|2021-09-14 00:29:30|2.93|1.93|2.9|1.9|2.93|1.93|2.9|1.9|0
1631579390000|2021-09-14 00:29:50|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631579400000|2021-09-14 00:30:00|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1631579440000|2021-09-14 00:30:40|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631579450000|2021-09-14 00:30:50|2.92|1.92|2.92|1.92|2.92|1.92|2.91|1.91|0
1631579460000|2021-09-14 00:31:00|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631579470000|2021-09-14 00:31:10|2.92|1.92|2.92|1.92|2.92|1.92|2.92|1.92|0
1631579480000|2021-09-14 00:31:20|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631579490000|2021-09-14 00:31:30|2.92|1.92|2.88|1.88|2.92|1.92|2.88|1.88|0
1631579500000|2021-09-14 00:31:40|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631579510000|2021-09-14 00:31:50|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631579520000|2021-09-14 00:32:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631579540000|2021-09-14 00:32:20|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1631579560000|2021-09-14 00:32:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1631579570000|2021-09-14 00:32:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1631579600000|2021-09-14 00:33:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1631579610000|2021-09-14 00:33:30|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1631579630000|2021-09-14 00:33:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631579640000|2021-09-14 00:34:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631579670000|2021-09-14 00:34:30|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631579680000|2021-09-14 00:34:40|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1631579690000|2021-09-14 00:34:50|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1631579700000|2021-09-14 00:35:00|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631579710000|2021-09-14 00:35:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1631579730000|2021-09-14 00:35:30|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1631579750000|2021-09-14 00:35:50|2.87|1.87|2.87|1.87|2.88|1.88|2.87|1.87|0
1631579770000|2021-09-14 00:36:10|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1631579780000|2021-09-14 00:36:20|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1631579790000|2021-09-14 00:36:30|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1631579800000|2021-09-14 00:36:40|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1631579840000|2021-09-14 00:37:20|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631579850000|2021-09-14 00:37:30|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1631579870000|2021-09-14 00:37:50|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631579890000|2021-09-14 00:38:10|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1631579900000|2021-09-14 00:38:20|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1631579910000|2021-09-14 00:38:30|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631579920000|2021-09-14 00:38:40|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631579930000|2021-09-14 00:38:50|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631579940000|2021-09-14 00:39:00|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631579950000|2021-09-14 00:39:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631579960000|2021-09-14 00:39:20|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580000000|2021-09-14 00:40:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1631580020000|2021-09-14 00:40:20|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631580030000|2021-09-14 00:40:30|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580060000|2021-09-14 00:41:00|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631580080000|2021-09-14 00:41:20|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631580090000|2021-09-14 00:41:30|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1631580100000|2021-09-14 00:41:40|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631580110000|2021-09-14 00:41:50|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580120000|2021-09-14 00:42:00|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631580130000|2021-09-14 00:42:10|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580140000|2021-09-14 00:42:20|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1631580150000|2021-09-14 00:42:30|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1631580160000|2021-09-14 00:42:40|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580170000|2021-09-14 00:42:50|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1631580180000|2021-09-14 00:43:00|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580190000|2021-09-14 00:43:10|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1631580200000|2021-09-14 00:43:20|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580250000|2021-09-14 00:44:10|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580270000|2021-09-14 00:44:30|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580280000|2021-09-14 00:44:40|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1631580290000|2021-09-14 00:44:50|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1631580300000|2021-09-14 00:45:00|2.84|1.84|2.83|1.83|2.84|1.84|2.83|1.83|0
1631580310000|2021-09-14 00:45:10|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580350000|2021-09-14 00:45:50|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1631580360000|2021-09-14 00:46:00|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580390000|2021-09-14 00:46:30|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1631580420000|2021-09-14 00:47:00|2.82|1.82|2.81|1.81|2.82|1.82|2.81|1.81|0
1631580460000|2021-09-14 00:47:40|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580480000|2021-09-14 00:48:00|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580500000|2021-09-14 00:48:20|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580520000|2021-09-14 00:48:40|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580570000|2021-09-14 00:49:30|2.82|1.82|2.81|1.81|2.82|1.82|2.81|1.81|0
1631580590000|2021-09-14 00:49:50|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580610000|2021-09-14 00:50:10|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580680000|2021-09-14 00:51:20|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1631580700000|2021-09-14 00:51:40|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1631580710000|2021-09-14 00:51:50|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1631580720000|2021-09-14 00:52:00|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580740000|2021-09-14 00:52:20|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580760000|2021-09-14 00:52:40|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580770000|2021-09-14 00:52:50|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580810000|2021-09-14 00:53:30|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580820000|2021-09-14 00:53:40|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580830000|2021-09-14 00:53:50|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580840000|2021-09-14 00:54:00|2.83|1.83|2.84|1.84|2.84|1.84|2.83|1.83|0
1631580850000|2021-09-14 00:54:10|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1631580910000|2021-09-14 00:55:10|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1631580950000|2021-09-14 00:55:50|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1631580960000|2021-09-14 00:56:00|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631580980000|2021-09-14 00:56:20|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631580990000|2021-09-14 00:56:30|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631581000000|2021-09-14 00:56:40|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1631581010000|2021-09-14 00:56:50|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581070000|2021-09-14 00:57:50|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631581090000|2021-09-14 00:58:10|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581130000|2021-09-14 00:58:50|2.81|1.81|2.81|1.81|2.81|1.81|2.8|1.8|0
1631581140000|2021-09-14 00:59:00|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581150000|2021-09-14 00:59:10|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1631581190000|2021-09-14 00:59:50|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581200000|2021-09-14 01:00:00|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1631581210000|2021-09-14 01:00:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631581220000|2021-09-14 01:00:20|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581230000|2021-09-14 01:00:30|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631581240000|2021-09-14 01:00:40|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1631581250000|2021-09-14 01:00:50|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631581260000|2021-09-14 01:01:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1631581280000|2021-09-14 01:01:20|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1631581300000|2021-09-14 01:01:40|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1631581310000|2021-09-14 01:01:50|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631581330000|2021-09-14 01:02:10|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1631581350000|2021-09-14 01:02:30|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581360000|2021-09-14 01:02:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631581370000|2021-09-14 01:02:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1631581400000|2021-09-14 01:03:20|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1631581440000|2021-09-14 01:04:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1631581460000|2021-09-14 01:04:20|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631581470000|2021-09-14 01:04:30|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581490000|2021-09-14 01:04:50|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1631581510000|2021-09-14 01:05:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581520000|2021-09-14 01:05:20|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581540000|2021-09-14 01:05:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631581550000|2021-09-14 01:05:50|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581570000|2021-09-14 01:06:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581600000|2021-09-14 01:06:40|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581610000|2021-09-14 01:06:50|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581620000|2021-09-14 01:07:00|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1631581630000|2021-09-14 01:07:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581640000|2021-09-14 01:07:20|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1631581650000|2021-09-14 01:07:30|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631581690000|2021-09-14 01:08:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631581700000|2021-09-14 01:08:20|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1631581750000|2021-09-14 01:09:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1631581790000|2021-09-14 01:09:50|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631581800000|2021-09-14 01:10:00|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581820000|2021-09-14 01:10:20|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1631581830000|2021-09-14 01:10:30|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581840000|2021-09-14 01:10:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631581870000|2021-09-14 01:11:10|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1631581910000|2021-09-14 01:11:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1631581920000|2021-09-14 01:12:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1631581930000|2021-09-14 01:12:10|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631581950000|2021-09-14 01:12:30|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631581960000|2021-09-14 01:12:40|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631581970000|2021-09-14 01:12:50|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1631581990000|2021-09-14 01:13:10|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1631582010000|2021-09-14 01:13:30|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631582020000|2021-09-14 01:13:40|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631582040000|2021-09-14 01:14:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1631582090000|2021-09-14 01:14:50|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631582100000|2021-09-14 01:15:00|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1631582110000|2021-09-14 01:15:10|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1631582120000|2021-09-14 01:15:20|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1631582130000|2021-09-14 01:15:30|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631582140000|2021-09-14 01:15:40|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1631582170000|2021-09-14 01:16:10|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1631582180000|2021-09-14 01:16:20|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1631582190000|2021-09-14 01:16:30|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1631582200000|2021-09-14 01:16:40|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1631582220000|2021-09-14 01:17:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1631582240000|2021-09-14 01:17:20|2.73|1.73|2.73|1.73|2.73|1.73|2.72|1.72|0
1631582280000|2021-09-14 01:18:00|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631582290000|2021-09-14 01:18:10|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1631582310000|2021-09-14 01:18:30|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1631582320000|2021-09-14 01:18:40|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1631582330000|2021-09-14 01:18:50|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1631582340000|2021-09-14 01:19:00|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1631582360000|2021-09-14 01:19:20|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1631582380000|2021-09-14 01:19:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631582400000|2021-09-14 01:20:00|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631582410000|2021-09-14 01:20:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631582420000|2021-09-14 01:20:20|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631582440000|2021-09-14 01:20:40|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631582450000|2021-09-14 01:20:50|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631582480000|2021-09-14 01:21:20|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631582490000|2021-09-14 01:21:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631582510000|2021-09-14 01:21:50|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631582530000|2021-09-14 01:22:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631582540000|2021-09-14 01:22:20|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631582560000|2021-09-14 01:22:40|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631582570000|2021-09-14 01:22:50|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631582580000|2021-09-14 01:23:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631582590000|2021-09-14 01:23:10|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631582600000|2021-09-14 01:23:20|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631582610000|2021-09-14 01:23:30|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631582630000|2021-09-14 01:23:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631582640000|2021-09-14 01:24:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631582690000|2021-09-14 01:24:50|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631582710000|2021-09-14 01:25:10|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1631582730000|2021-09-14 01:25:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631582740000|2021-09-14 01:25:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631582750000|2021-09-14 01:25:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631582780000|2021-09-14 01:26:20|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631582790000|2021-09-14 01:26:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631582800000|2021-09-14 01:26:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631582830000|2021-09-14 01:27:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631582840000|2021-09-14 01:27:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631582850000|2021-09-14 01:27:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631582870000|2021-09-14 01:27:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631582880000|2021-09-14 01:28:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631582890000|2021-09-14 01:28:10|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1631582900000|2021-09-14 01:28:20|2.64|1.64|2.63|1.63|2.65|1.65|2.63|1.63|0
1631582930000|2021-09-14 01:28:50|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631582960000|2021-09-14 01:29:20|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631583000000|2021-09-14 01:30:00|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631583010000|2021-09-14 01:30:10|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1631583020000|2021-09-14 01:30:20|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631583030000|2021-09-14 01:30:30|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631583040000|2021-09-14 01:30:40|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631583060000|2021-09-14 01:31:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631583070000|2021-09-14 01:31:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631583090000|2021-09-14 01:31:30|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1631583100000|2021-09-14 01:31:40|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631583130000|2021-09-14 01:32:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631583140000|2021-09-14 01:32:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631583160000|2021-09-14 01:32:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1631583170000|2021-09-14 01:32:50|2.65|1.65|2.63|1.63|2.65|1.65|2.63|1.63|0
1631583180000|2021-09-14 01:33:00|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631583190000|2021-09-14 01:33:10|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1631583210000|2021-09-14 01:33:30|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631583220000|2021-09-14 01:33:40|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631583230000|2021-09-14 01:33:50|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631583240000|2021-09-14 01:34:00|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631583250000|2021-09-14 01:34:10|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631583260000|2021-09-14 01:34:20|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631583270000|2021-09-14 01:34:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583280000|2021-09-14 01:34:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631583290000|2021-09-14 01:34:50|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1631583300000|2021-09-14 01:35:00|2.62|1.62|2.62|1.62|2.62|1.62|2.61|1.61|0
1631583310000|2021-09-14 01:35:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583320000|2021-09-14 01:35:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631583340000|2021-09-14 01:35:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631583350000|2021-09-14 01:35:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631583360000|2021-09-14 01:36:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1631583370000|2021-09-14 01:36:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583380000|2021-09-14 01:36:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631583390000|2021-09-14 01:36:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631583400000|2021-09-14 01:36:40|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631583410000|2021-09-14 01:36:50|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631583420000|2021-09-14 01:37:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1631583430000|2021-09-14 01:37:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583440000|2021-09-14 01:37:20|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631583450000|2021-09-14 01:37:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631583460000|2021-09-14 01:37:40|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631583470000|2021-09-14 01:37:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583500000|2021-09-14 01:38:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631583510000|2021-09-14 01:38:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583530000|2021-09-14 01:38:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631583540000|2021-09-14 01:39:00|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583550000|2021-09-14 01:39:10|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631583580000|2021-09-14 01:39:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631583610000|2021-09-14 01:40:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631583620000|2021-09-14 01:40:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631583630000|2021-09-14 01:40:30|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631583650000|2021-09-14 01:40:50|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631583670000|2021-09-14 01:41:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583690000|2021-09-14 01:41:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631583700000|2021-09-14 01:41:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583710000|2021-09-14 01:41:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631583730000|2021-09-14 01:42:10|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631583740000|2021-09-14 01:42:20|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1631583770000|2021-09-14 01:42:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631583780000|2021-09-14 01:43:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583800000|2021-09-14 01:43:20|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631583810000|2021-09-14 01:43:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583820000|2021-09-14 01:43:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631583850000|2021-09-14 01:44:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631583880000|2021-09-14 01:44:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583890000|2021-09-14 01:44:50|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1631583900000|2021-09-14 01:45:00|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631583910000|2021-09-14 01:45:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631583920000|2021-09-14 01:45:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631583950000|2021-09-14 01:45:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631583960000|2021-09-14 01:46:00|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1631584000000|2021-09-14 01:46:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631584020000|2021-09-14 01:47:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584030000|2021-09-14 01:47:10|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631584050000|2021-09-14 01:47:30|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1631584060000|2021-09-14 01:47:40|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1631584070000|2021-09-14 01:47:50|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584080000|2021-09-14 01:48:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584090000|2021-09-14 01:48:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631584100000|2021-09-14 01:48:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584110000|2021-09-14 01:48:30|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584120000|2021-09-14 01:48:40|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584150000|2021-09-14 01:49:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584170000|2021-09-14 01:49:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584180000|2021-09-14 01:49:40|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1631584190000|2021-09-14 01:49:50|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1631584200000|2021-09-14 01:50:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631584210000|2021-09-14 01:50:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631584220000|2021-09-14 01:50:20|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631584230000|2021-09-14 01:50:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631584240000|2021-09-14 01:50:40|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631584250000|2021-09-14 01:50:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631584260000|2021-09-14 01:51:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631584280000|2021-09-14 01:51:20|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631584290000|2021-09-14 01:51:30|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631584300000|2021-09-14 01:51:40|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631584310000|2021-09-14 01:51:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631584330000|2021-09-14 01:52:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631584340000|2021-09-14 01:52:20|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631584350000|2021-09-14 01:52:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631584390000|2021-09-14 01:53:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584400000|2021-09-14 01:53:20|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631584410000|2021-09-14 01:53:30|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631584420000|2021-09-14 01:53:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584440000|2021-09-14 01:54:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584450000|2021-09-14 01:54:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584470000|2021-09-14 01:54:30|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584490000|2021-09-14 01:54:50|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584500000|2021-09-14 01:55:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584510000|2021-09-14 01:55:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584520000|2021-09-14 01:55:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584540000|2021-09-14 01:55:40|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1631584570000|2021-09-14 01:56:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584580000|2021-09-14 01:56:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631584590000|2021-09-14 01:56:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631584630000|2021-09-14 01:57:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631584650000|2021-09-14 01:57:30|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631584660000|2021-09-14 01:57:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631584670000|2021-09-14 01:57:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584680000|2021-09-14 01:58:00|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584700000|2021-09-14 01:58:20|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584710000|2021-09-14 01:58:30|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584720000|2021-09-14 01:58:40|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584730000|2021-09-14 01:58:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631584740000|2021-09-14 01:59:00|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631584760000|2021-09-14 01:59:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584780000|2021-09-14 01:59:40|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584790000|2021-09-14 01:59:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584800000|2021-09-14 02:00:00|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1631584810000|2021-09-14 02:00:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631584820000|2021-09-14 02:00:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584840000|2021-09-14 02:00:40|2.6|1.6|2.62|1.62|2.62|1.62|2.6|1.6|0
1631584850000|2021-09-14 02:00:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631584870000|2021-09-14 02:01:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631584880000|2021-09-14 02:01:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631584890000|2021-09-14 02:01:30|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631584900000|2021-09-14 02:01:40|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631584910000|2021-09-14 02:01:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631584920000|2021-09-14 02:02:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631584930000|2021-09-14 02:02:10|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631584950000|2021-09-14 02:02:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631584960000|2021-09-14 02:02:40|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631584970000|2021-09-14 02:02:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631584980000|2021-09-14 02:03:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631584990000|2021-09-14 02:03:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585000000|2021-09-14 02:03:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631585010000|2021-09-14 02:03:30|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1631585020000|2021-09-14 02:03:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631585030000|2021-09-14 02:03:50|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1631585050000|2021-09-14 02:04:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631585060000|2021-09-14 02:04:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631585070000|2021-09-14 02:04:30|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1631585090000|2021-09-14 02:04:50|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631585100000|2021-09-14 02:05:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1631585110000|2021-09-14 02:05:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585130000|2021-09-14 02:05:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631585170000|2021-09-14 02:06:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631585200000|2021-09-14 02:06:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631585210000|2021-09-14 02:06:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585220000|2021-09-14 02:07:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1631585230000|2021-09-14 02:07:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585240000|2021-09-14 02:07:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631585250000|2021-09-14 02:07:30|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631585280000|2021-09-14 02:08:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585360000|2021-09-14 02:09:20|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1631585370000|2021-09-14 02:09:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631585400000|2021-09-14 02:10:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631585410000|2021-09-14 02:10:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631585420000|2021-09-14 02:10:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631585430000|2021-09-14 02:10:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631585490000|2021-09-14 02:11:30|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631585500000|2021-09-14 02:11:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631585510000|2021-09-14 02:11:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631585530000|2021-09-14 02:12:10|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1631585540000|2021-09-14 02:12:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631585550000|2021-09-14 02:12:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631585560000|2021-09-14 02:12:40|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631585570000|2021-09-14 02:12:50|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631585580000|2021-09-14 02:13:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631585590000|2021-09-14 02:13:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631585600000|2021-09-14 02:13:20|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1631585610000|2021-09-14 02:13:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631585650000|2021-09-14 02:14:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631585680000|2021-09-14 02:14:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631585720000|2021-09-14 02:15:20|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1631585730000|2021-09-14 02:15:30|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631585740000|2021-09-14 02:15:40|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1631585760000|2021-09-14 02:16:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631585780000|2021-09-14 02:16:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631585790000|2021-09-14 02:16:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631585800000|2021-09-14 02:16:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631585830000|2021-09-14 02:17:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631585840000|2021-09-14 02:17:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631585850000|2021-09-14 02:17:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631585860000|2021-09-14 02:17:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631585870000|2021-09-14 02:17:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631585890000|2021-09-14 02:18:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631585900000|2021-09-14 02:18:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631585910000|2021-09-14 02:18:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631585920000|2021-09-14 02:18:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631585930000|2021-09-14 02:18:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631585980000|2021-09-14 02:19:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631585990000|2021-09-14 02:19:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631586030000|2021-09-14 02:20:30|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1631586040000|2021-09-14 02:20:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631586050000|2021-09-14 02:20:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631586060000|2021-09-14 02:21:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631586070000|2021-09-14 02:21:10|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1631586080000|2021-09-14 02:21:20|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1631586090000|2021-09-14 02:21:30|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1631586120000|2021-09-14 02:22:00|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1631586130000|2021-09-14 02:22:10|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631586150000|2021-09-14 02:22:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631586160000|2021-09-14 02:22:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631586200000|2021-09-14 02:23:20|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1631586210000|2021-09-14 02:23:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631586220000|2021-09-14 02:23:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631586230000|2021-09-14 02:23:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631586240000|2021-09-14 02:24:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631586250000|2021-09-14 02:24:10|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1631586270000|2021-09-14 02:24:30|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1631586280000|2021-09-14 02:24:40|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631586300000|2021-09-14 02:25:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631586310000|2021-09-14 02:25:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631586320000|2021-09-14 02:25:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631586330000|2021-09-14 02:25:30|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631586340000|2021-09-14 02:25:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631586350000|2021-09-14 02:25:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631586360000|2021-09-14 02:26:00|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631586370000|2021-09-14 02:26:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631586380000|2021-09-14 02:26:20|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1631586400000|2021-09-14 02:26:40|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1631586410000|2021-09-14 02:26:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631586420000|2021-09-14 02:27:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1631586430000|2021-09-14 02:27:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631586470000|2021-09-14 02:27:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586480000|2021-09-14 02:28:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631586490000|2021-09-14 02:28:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631586510000|2021-09-14 02:28:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586520000|2021-09-14 02:28:40|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1631586530000|2021-09-14 02:28:50|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631586540000|2021-09-14 02:29:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586550000|2021-09-14 02:29:10|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631586560000|2021-09-14 02:29:20|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631586590000|2021-09-14 02:29:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631586600000|2021-09-14 02:30:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631586610000|2021-09-14 02:30:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631586620000|2021-09-14 02:30:20|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1631586630000|2021-09-14 02:30:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631586650000|2021-09-14 02:30:50|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1631586660000|2021-09-14 02:31:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586670000|2021-09-14 02:31:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631586680000|2021-09-14 02:31:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586690000|2021-09-14 02:31:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631586700000|2021-09-14 02:31:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631586710000|2021-09-14 02:31:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631586730000|2021-09-14 02:32:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631586750000|2021-09-14 02:32:30|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631586770000|2021-09-14 02:32:50|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631586780000|2021-09-14 02:33:00|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631586790000|2021-09-14 02:33:10|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631586800000|2021-09-14 02:33:20|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631586810000|2021-09-14 02:33:30|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631586820000|2021-09-14 02:33:40|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1631586830000|2021-09-14 02:33:50|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1631586840000|2021-09-14 02:34:00|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1631586850000|2021-09-14 02:34:10|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1631586860000|2021-09-14 02:34:20|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631586870000|2021-09-14 02:34:30|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1631586880000|2021-09-14 02:34:40|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1631586920000|2021-09-14 02:35:20|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631586930000|2021-09-14 02:35:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631586940000|2021-09-14 02:35:40|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1631586970000|2021-09-14 02:36:10|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1631586980000|2021-09-14 02:36:20|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1631587000000|2021-09-14 02:36:40|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1631587020000|2021-09-14 02:37:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631587030000|2021-09-14 02:37:10|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631587040000|2021-09-14 02:37:20|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631587050000|2021-09-14 02:37:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631587070000|2021-09-14 02:37:50|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631587080000|2021-09-14 02:38:00|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631587090000|2021-09-14 02:38:10|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631587100000|2021-09-14 02:38:20|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631587110000|2021-09-14 02:38:30|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631587140000|2021-09-14 02:39:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631587150000|2021-09-14 02:39:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631587180000|2021-09-14 02:39:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631587200000|2021-09-14 02:40:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631587220000|2021-09-14 02:40:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587240000|2021-09-14 02:40:40|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1631587250000|2021-09-14 02:40:50|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1631587260000|2021-09-14 02:41:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587270000|2021-09-14 02:41:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587280000|2021-09-14 02:41:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587290000|2021-09-14 02:41:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587310000|2021-09-14 02:41:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587330000|2021-09-14 02:42:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587350000|2021-09-14 02:42:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631587390000|2021-09-14 02:43:10|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1631587400000|2021-09-14 02:43:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631587410000|2021-09-14 02:43:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587420000|2021-09-14 02:43:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631587430000|2021-09-14 02:43:50|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1631587440000|2021-09-14 02:44:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587480000|2021-09-14 02:44:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587490000|2021-09-14 02:44:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587500000|2021-09-14 02:45:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587510000|2021-09-14 02:45:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587520000|2021-09-14 02:45:20|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1631587540000|2021-09-14 02:45:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1631587550000|2021-09-14 02:45:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587560000|2021-09-14 02:46:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631587580000|2021-09-14 02:46:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587590000|2021-09-14 02:46:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587600000|2021-09-14 02:46:40|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631587610000|2021-09-14 02:46:50|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631587640000|2021-09-14 02:47:20|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631587700000|2021-09-14 02:48:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631587720000|2021-09-14 02:48:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587730000|2021-09-14 02:48:50|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631587740000|2021-09-14 02:49:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631587760000|2021-09-14 02:49:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587790000|2021-09-14 02:49:50|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1631587800000|2021-09-14 02:50:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587820000|2021-09-14 02:50:20|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631587880000|2021-09-14 02:51:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631587900000|2021-09-14 02:51:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587910000|2021-09-14 02:51:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631587930000|2021-09-14 02:52:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587940000|2021-09-14 02:52:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587950000|2021-09-14 02:52:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587960000|2021-09-14 02:52:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631587970000|2021-09-14 02:52:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631587990000|2021-09-14 02:53:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631588000000|2021-09-14 02:53:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588020000|2021-09-14 02:53:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631588030000|2021-09-14 02:53:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631588040000|2021-09-14 02:54:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588050000|2021-09-14 02:54:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631588060000|2021-09-14 02:54:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588100000|2021-09-14 02:55:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588110000|2021-09-14 02:55:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588120000|2021-09-14 02:55:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631588140000|2021-09-14 02:55:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631588150000|2021-09-14 02:55:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631588170000|2021-09-14 02:56:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588190000|2021-09-14 02:56:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631588210000|2021-09-14 02:56:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588230000|2021-09-14 02:57:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631588240000|2021-09-14 02:57:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588250000|2021-09-14 02:57:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588260000|2021-09-14 02:57:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588290000|2021-09-14 02:58:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631588320000|2021-09-14 02:58:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588330000|2021-09-14 02:58:50|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1631588340000|2021-09-14 02:59:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631588350000|2021-09-14 02:59:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588370000|2021-09-14 02:59:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588380000|2021-09-14 02:59:40|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631588410000|2021-09-14 03:00:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631588420000|2021-09-14 03:00:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588430000|2021-09-14 03:00:30|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631588440000|2021-09-14 03:00:40|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588450000|2021-09-14 03:00:50|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1631588460000|2021-09-14 03:01:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631588470000|2021-09-14 03:01:10|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631588480000|2021-09-14 03:01:20|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1631588500000|2021-09-14 03:01:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588510000|2021-09-14 03:01:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588520000|2021-09-14 03:02:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631588540000|2021-09-14 03:02:20|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631588550000|2021-09-14 03:02:30|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631588560000|2021-09-14 03:02:40|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1631588590000|2021-09-14 03:03:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631588600000|2021-09-14 03:03:20|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1631588610000|2021-09-14 03:03:30|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631588620000|2021-09-14 03:03:40|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1631588640000|2021-09-14 03:04:00|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1631588650000|2021-09-14 03:04:10|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1631588690000|2021-09-14 03:04:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588700000|2021-09-14 03:05:00|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631588710000|2021-09-14 03:05:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588720000|2021-09-14 03:05:20|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631588730000|2021-09-14 03:05:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588740000|2021-09-14 03:05:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588750000|2021-09-14 03:05:50|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1631588760000|2021-09-14 03:06:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631588790000|2021-09-14 03:06:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588810000|2021-09-14 03:06:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631588820000|2021-09-14 03:07:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631588830000|2021-09-14 03:07:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631588850000|2021-09-14 03:07:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631588860000|2021-09-14 03:07:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631588870000|2021-09-14 03:07:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588880000|2021-09-14 03:08:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631588890000|2021-09-14 03:08:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588920000|2021-09-14 03:08:40|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631588930000|2021-09-14 03:08:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631588940000|2021-09-14 03:09:00|2.64|1.64|2.63|1.63|2.65|1.65|2.63|1.63|0
1631588950000|2021-09-14 03:09:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631588960000|2021-09-14 03:09:20|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631588970000|2021-09-14 03:09:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631588990000|2021-09-14 03:09:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589000000|2021-09-14 03:10:00|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1631589010000|2021-09-14 03:10:10|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1631589030000|2021-09-14 03:10:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631589050000|2021-09-14 03:10:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631589060000|2021-09-14 03:11:00|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631589070000|2021-09-14 03:11:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631589080000|2021-09-14 03:11:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589090000|2021-09-14 03:11:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631589100000|2021-09-14 03:11:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631589120000|2021-09-14 03:12:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1631589140000|2021-09-14 03:12:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589150000|2021-09-14 03:12:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631589160000|2021-09-14 03:12:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589170000|2021-09-14 03:12:50|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1631589180000|2021-09-14 03:13:00|2.67|1.67|2.67|1.67|2.67|1.67|2.66|1.66|0
1631589190000|2021-09-14 03:13:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589250000|2021-09-14 03:14:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589260000|2021-09-14 03:14:20|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1631589270000|2021-09-14 03:14:30|2.66|1.66|2.66|1.66|2.66|1.66|2.65|1.65|0
1631589280000|2021-09-14 03:14:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1631589290000|2021-09-14 03:14:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589330000|2021-09-14 03:15:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589340000|2021-09-14 03:15:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631589360000|2021-09-14 03:16:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1631589370000|2021-09-14 03:16:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589390000|2021-09-14 03:16:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589400000|2021-09-14 03:16:40|2.63|1.63|2.63|1.63|2.64|1.64|2.63|1.63|0
1631589410000|2021-09-14 03:16:50|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631589420000|2021-09-14 03:17:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589430000|2021-09-14 03:17:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589450000|2021-09-14 03:17:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589460000|2021-09-14 03:17:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589480000|2021-09-14 03:18:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589490000|2021-09-14 03:18:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631589500000|2021-09-14 03:18:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589520000|2021-09-14 03:18:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589530000|2021-09-14 03:18:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631589540000|2021-09-14 03:19:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589560000|2021-09-14 03:19:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589580000|2021-09-14 03:19:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631589590000|2021-09-14 03:19:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589620000|2021-09-14 03:20:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631589630000|2021-09-14 03:20:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589650000|2021-09-14 03:20:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631589660000|2021-09-14 03:21:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631589700000|2021-09-14 03:21:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631589710000|2021-09-14 03:21:50|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631589730000|2021-09-14 03:22:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631589740000|2021-09-14 03:22:20|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631589750000|2021-09-14 03:22:30|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631589760000|2021-09-14 03:22:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631589810000|2021-09-14 03:23:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631589830000|2021-09-14 03:23:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631589860000|2021-09-14 03:24:20|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631589870000|2021-09-14 03:24:30|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631589880000|2021-09-14 03:24:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631589900000|2021-09-14 03:25:00|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631589910000|2021-09-14 03:25:10|2.59|1.59|2.61|1.61|2.61|1.61|2.59|1.59|0
1631589920000|2021-09-14 03:25:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631589940000|2021-09-14 03:25:40|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631589960000|2021-09-14 03:26:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631589970000|2021-09-14 03:26:10|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1631589980000|2021-09-14 03:26:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590010000|2021-09-14 03:26:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631590020000|2021-09-14 03:27:00|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590040000|2021-09-14 03:27:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590050000|2021-09-14 03:27:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590080000|2021-09-14 03:28:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1631590090000|2021-09-14 03:28:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631590100000|2021-09-14 03:28:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631590110000|2021-09-14 03:28:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590150000|2021-09-14 03:29:10|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631590170000|2021-09-14 03:29:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590200000|2021-09-14 03:30:00|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590250000|2021-09-14 03:30:50|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631590270000|2021-09-14 03:31:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590290000|2021-09-14 03:31:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590300000|2021-09-14 03:31:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631590310000|2021-09-14 03:31:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590330000|2021-09-14 03:32:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631590340000|2021-09-14 03:32:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631590350000|2021-09-14 03:32:30|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631590360000|2021-09-14 03:32:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631590370000|2021-09-14 03:32:50|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631590400000|2021-09-14 03:33:20|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1631590410000|2021-09-14 03:33:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590420000|2021-09-14 03:33:40|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590430000|2021-09-14 03:33:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590440000|2021-09-14 03:34:00|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631590450000|2021-09-14 03:34:10|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631590470000|2021-09-14 03:34:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590490000|2021-09-14 03:34:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631590510000|2021-09-14 03:35:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631590520000|2021-09-14 03:35:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590530000|2021-09-14 03:35:30|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631590540000|2021-09-14 03:35:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631590560000|2021-09-14 03:36:00|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590570000|2021-09-14 03:36:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631590590000|2021-09-14 03:36:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631590600000|2021-09-14 03:36:40|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631590620000|2021-09-14 03:37:00|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1631590640000|2021-09-14 03:37:20|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1631590650000|2021-09-14 03:37:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631590680000|2021-09-14 03:38:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631590690000|2021-09-14 03:38:10|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1631590710000|2021-09-14 03:38:30|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1631590720000|2021-09-14 03:38:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631590730000|2021-09-14 03:38:50|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631590800000|2021-09-14 03:40:00|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1631590810000|2021-09-14 03:40:10|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631590850000|2021-09-14 03:40:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631590880000|2021-09-14 03:41:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631590890000|2021-09-14 03:41:30|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1631590930000|2021-09-14 03:42:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631590950000|2021-09-14 03:42:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631590990000|2021-09-14 03:43:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591020000|2021-09-14 03:43:40|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591050000|2021-09-14 03:44:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591130000|2021-09-14 03:45:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591140000|2021-09-14 03:45:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591150000|2021-09-14 03:45:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591160000|2021-09-14 03:46:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591180000|2021-09-14 03:46:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591210000|2021-09-14 03:46:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591220000|2021-09-14 03:47:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591260000|2021-09-14 03:47:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591270000|2021-09-14 03:47:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591280000|2021-09-14 03:48:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591300000|2021-09-14 03:48:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591320000|2021-09-14 03:48:40|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1631591330000|2021-09-14 03:48:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591340000|2021-09-14 03:49:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591370000|2021-09-14 03:49:30|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631591390000|2021-09-14 03:49:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591400000|2021-09-14 03:50:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591420000|2021-09-14 03:50:20|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631591430000|2021-09-14 03:50:30|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1631591450000|2021-09-14 03:50:50|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1631591460000|2021-09-14 03:51:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1631591470000|2021-09-14 03:51:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591490000|2021-09-14 03:51:30|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631591500000|2021-09-14 03:51:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591510000|2021-09-14 03:51:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591520000|2021-09-14 03:52:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591530000|2021-09-14 03:52:10|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1631591550000|2021-09-14 03:52:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631591600000|2021-09-14 03:53:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591680000|2021-09-14 03:54:40|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1631591720000|2021-09-14 03:55:20|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1631591760000|2021-09-14 03:56:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631591790000|2021-09-14 03:56:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631591810000|2021-09-14 03:56:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631591820000|2021-09-14 03:57:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1631591860000|2021-09-14 03:57:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631591910000|2021-09-14 03:58:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631591920000|2021-09-14 03:58:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631591940000|2021-09-14 03:59:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1631591970000|2021-09-14 03:59:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631591990000|2021-09-14 03:59:50|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631592050000|2021-09-14 04:00:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631592110000|2021-09-14 04:01:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631592160000|2021-09-14 04:02:40|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1631592180000|2021-09-14 04:03:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631592210000|2021-09-14 04:03:30|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1631592410000|2021-09-14 04:06:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631592420000|2021-09-14 04:07:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631592540000|2021-09-14 04:09:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631592570000|2021-09-14 04:09:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592610000|2021-09-14 04:10:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631592620000|2021-09-14 04:10:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631592630000|2021-09-14 04:10:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631592650000|2021-09-14 04:10:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592660000|2021-09-14 04:11:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631592690000|2021-09-14 04:11:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592730000|2021-09-14 04:12:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631592740000|2021-09-14 04:12:20|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592750000|2021-09-14 04:12:30|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1631592760000|2021-09-14 04:12:40|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1631592780000|2021-09-14 04:13:00|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1631592790000|2021-09-14 04:13:10|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1631592800000|2021-09-14 04:13:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631592820000|2021-09-14 04:13:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631592830000|2021-09-14 04:13:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592870000|2021-09-14 04:14:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631592880000|2021-09-14 04:14:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592910000|2021-09-14 04:15:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631592960000|2021-09-14 04:16:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631592970000|2021-09-14 04:16:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593010000|2021-09-14 04:16:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631593040000|2021-09-14 04:17:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593070000|2021-09-14 04:17:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631593090000|2021-09-14 04:18:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1631593100000|2021-09-14 04:18:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593120000|2021-09-14 04:18:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631593130000|2021-09-14 04:18:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593220000|2021-09-14 04:20:20|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631593230000|2021-09-14 04:20:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593410000|2021-09-14 04:23:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631593560000|2021-09-14 04:26:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631593670000|2021-09-14 04:27:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631593730000|2021-09-14 04:28:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631593750000|2021-09-14 04:29:10|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1631593780000|2021-09-14 04:29:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631593800000|2021-09-14 04:30:00|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631593810000|2021-09-14 04:30:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631593820000|2021-09-14 04:30:20|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631593860000|2021-09-14 04:31:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631593880000|2021-09-14 04:31:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631593890000|2021-09-14 04:31:30|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631593920000|2021-09-14 04:32:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1631593980000|2021-09-14 04:33:00|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631593990000|2021-09-14 04:33:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631594000000|2021-09-14 04:33:20|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631594020000|2021-09-14 04:33:40|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631594080000|2021-09-14 04:34:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594110000|2021-09-14 04:35:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594120000|2021-09-14 04:35:20|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594150000|2021-09-14 04:35:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594180000|2021-09-14 04:36:20|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1631594200000|2021-09-14 04:36:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631594210000|2021-09-14 04:36:50|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631594230000|2021-09-14 04:37:10|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631594300000|2021-09-14 04:38:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594310000|2021-09-14 04:38:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631594320000|2021-09-14 04:38:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594400000|2021-09-14 04:40:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594410000|2021-09-14 04:40:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594430000|2021-09-14 04:40:30|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594470000|2021-09-14 04:41:10|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631594590000|2021-09-14 04:43:10|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594650000|2021-09-14 04:44:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594660000|2021-09-14 04:44:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631594670000|2021-09-14 04:44:30|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594680000|2021-09-14 04:44:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594690000|2021-09-14 04:44:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594750000|2021-09-14 04:45:50|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594760000|2021-09-14 04:46:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594790000|2021-09-14 04:46:30|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594800000|2021-09-14 04:46:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631594820000|2021-09-14 04:47:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594840000|2021-09-14 04:47:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631594850000|2021-09-14 04:47:30|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631594870000|2021-09-14 04:47:50|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631594950000|2021-09-14 04:49:10|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631594960000|2021-09-14 04:49:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631595010000|2021-09-14 04:50:10|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595020000|2021-09-14 04:50:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631595030000|2021-09-14 04:50:30|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595050000|2021-09-14 04:50:50|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631595070000|2021-09-14 04:51:10|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595090000|2021-09-14 04:51:30|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631595100000|2021-09-14 04:51:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595190000|2021-09-14 04:53:10|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631595200000|2021-09-14 04:53:20|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595260000|2021-09-14 04:54:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631595270000|2021-09-14 04:54:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631595300000|2021-09-14 04:55:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631595320000|2021-09-14 04:55:20|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1631595380000|2021-09-14 04:56:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631595420000|2021-09-14 04:57:00|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1631595440000|2021-09-14 04:57:20|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1631595450000|2021-09-14 04:57:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631595530000|2021-09-14 04:58:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631595540000|2021-09-14 04:59:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631595590000|2021-09-14 04:59:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631595600000|2021-09-14 05:00:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631595610000|2021-09-14 05:00:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631595630000|2021-09-14 05:00:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631595640000|2021-09-14 05:00:40|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1631595660000|2021-09-14 05:01:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1631595670000|2021-09-14 05:01:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631595680000|2021-09-14 05:01:20|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1631595690000|2021-09-14 05:01:30|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1631595700000|2021-09-14 05:01:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631595710000|2021-09-14 05:01:50|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1631595730000|2021-09-14 05:02:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631595770000|2021-09-14 05:02:50|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631595780000|2021-09-14 05:03:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631595790000|2021-09-14 05:03:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631595800000|2021-09-14 05:03:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631595810000|2021-09-14 05:03:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631595820000|2021-09-14 05:03:40|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631595830000|2021-09-14 05:03:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631595860000|2021-09-14 05:04:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631595880000|2021-09-14 05:04:40|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631595890000|2021-09-14 05:04:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631595900000|2021-09-14 05:05:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631595910000|2021-09-14 05:05:10|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1631595920000|2021-09-14 05:05:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631595930000|2021-09-14 05:05:30|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631595940000|2021-09-14 05:05:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631595950000|2021-09-14 05:05:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631595970000|2021-09-14 05:06:10|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1631595990000|2021-09-14 05:06:30|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1631596010000|2021-09-14 05:06:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596020000|2021-09-14 05:07:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1631596040000|2021-09-14 05:07:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596070000|2021-09-14 05:07:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596090000|2021-09-14 05:08:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596100000|2021-09-14 05:08:20|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1631596150000|2021-09-14 05:09:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596160000|2021-09-14 05:09:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596170000|2021-09-14 05:09:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596200000|2021-09-14 05:10:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596220000|2021-09-14 05:10:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596230000|2021-09-14 05:10:30|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596250000|2021-09-14 05:10:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1631596270000|2021-09-14 05:11:10|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1631596290000|2021-09-14 05:11:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596300000|2021-09-14 05:11:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596310000|2021-09-14 05:11:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596320000|2021-09-14 05:12:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596330000|2021-09-14 05:12:10|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596340000|2021-09-14 05:12:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596350000|2021-09-14 05:12:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596370000|2021-09-14 05:12:50|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1631596390000|2021-09-14 05:13:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596400000|2021-09-14 05:13:20|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1631596420000|2021-09-14 05:13:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1631596430000|2021-09-14 05:13:50|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1631596440000|2021-09-14 05:14:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1631596450000|2021-09-14 05:14:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596470000|2021-09-14 05:14:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631596480000|2021-09-14 05:14:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596490000|2021-09-14 05:14:50|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631596500000|2021-09-14 05:15:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1631596510000|2021-09-14 05:15:10|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1631596530000|2021-09-14 05:15:30|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596560000|2021-09-14 05:16:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596600000|2021-09-14 05:16:40|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596610000|2021-09-14 05:16:50|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631596620000|2021-09-14 05:17:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631596640000|2021-09-14 05:17:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631596650000|2021-09-14 05:17:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631596660000|2021-09-14 05:17:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596710000|2021-09-14 05:18:30|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596720000|2021-09-14 05:18:40|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1631596740000|2021-09-14 05:19:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596750000|2021-09-14 05:19:10|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1631596760000|2021-09-14 05:19:20|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1631596800000|2021-09-14 05:20:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1631596810000|2021-09-14 05:20:10|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1631596820000|2021-09-14 05:20:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631596840000|2021-09-14 05:20:40|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631596860000|2021-09-14 05:21:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631596960000|2021-09-14 05:22:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631596990000|2021-09-14 05:23:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631597030000|2021-09-14 05:23:50|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631597070000|2021-09-14 05:24:30|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1631597080000|2021-09-14 05:24:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1631597090000|2021-09-14 05:24:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597100000|2021-09-14 05:25:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1631597110000|2021-09-14 05:25:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597120000|2021-09-14 05:25:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1631597130000|2021-09-14 05:25:30|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1631597140000|2021-09-14 05:25:40|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1631597150000|2021-09-14 05:25:50|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1631597200000|2021-09-14 05:26:40|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1631597210000|2021-09-14 05:26:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1631597240000|2021-09-14 05:27:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1631597260000|2021-09-14 05:27:40|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1631597300000|2021-09-14 05:28:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1631597310000|2021-09-14 05:28:30|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1631597340000|2021-09-14 05:29:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1631597360000|2021-09-14 05:29:20|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1631597390000|2021-09-14 05:29:50|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1631597400000|2021-09-14 05:30:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1631597420000|2021-09-14 05:30:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1631597450000|2021-09-14 05:30:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597470000|2021-09-14 05:31:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597490000|2021-09-14 05:31:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631597500000|2021-09-14 05:31:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597520000|2021-09-14 05:32:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1631597530000|2021-09-14 05:32:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631597540000|2021-09-14 05:32:20|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631597550000|2021-09-14 05:32:30|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631597580000|2021-09-14 05:33:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631597590000|2021-09-14 05:33:10|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631597610000|2021-09-14 05:33:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1631597650000|2021-09-14 05:34:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631597710000|2021-09-14 05:35:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631597740000|2021-09-14 05:35:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597820000|2021-09-14 05:37:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597850000|2021-09-14 05:37:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597860000|2021-09-14 05:37:40|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597880000|2021-09-14 05:38:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597910000|2021-09-14 05:38:30|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1631597950000|2021-09-14 05:39:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631597960000|2021-09-14 05:39:20|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631597980000|2021-09-14 05:39:40|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1631597990000|2021-09-14 05:39:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598000000|2021-09-14 05:40:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598020000|2021-09-14 05:40:20|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598030000|2021-09-14 05:40:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598040000|2021-09-14 05:40:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598050000|2021-09-14 05:40:50|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598120000|2021-09-14 05:42:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598130000|2021-09-14 05:42:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598150000|2021-09-14 05:42:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598160000|2021-09-14 05:42:40|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1631598180000|2021-09-14 05:43:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1631598190000|2021-09-14 05:43:10|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1631598200000|2021-09-14 05:43:20|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1631598210000|2021-09-14 05:43:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631598230000|2021-09-14 05:43:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631598240000|2021-09-14 05:44:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1631598250000|2021-09-14 05:44:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631598290000|2021-09-14 05:44:50|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631598320000|2021-09-14 05:45:20|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1631598330000|2021-09-14 05:45:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598350000|2021-09-14 05:45:50|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598360000|2021-09-14 05:46:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598370000|2021-09-14 05:46:10|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1631598390000|2021-09-14 05:46:30|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631598400000|2021-09-14 05:46:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598420000|2021-09-14 05:47:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598430000|2021-09-14 05:47:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598440000|2021-09-14 05:47:20|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598470000|2021-09-14 05:47:50|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1631598480000|2021-09-14 05:48:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598490000|2021-09-14 05:48:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598540000|2021-09-14 05:49:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1631598560000|2021-09-14 05:49:20|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598570000|2021-09-14 05:49:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598580000|2021-09-14 05:49:40|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598660000|2021-09-14 05:51:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1631598670000|2021-09-14 05:51:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598690000|2021-09-14 05:51:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598710000|2021-09-14 05:51:50|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598720000|2021-09-14 05:52:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598730000|2021-09-14 05:52:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598760000|2021-09-14 05:52:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598780000|2021-09-14 05:53:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1631598790000|2021-09-14 05:53:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1631598800000|2021-09-14 05:53:20|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631598820000|2021-09-14 05:53:40|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1631598830000|2021-09-14 05:53:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631598850000|2021-09-14 05:54:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631598870000|2021-09-14 05:54:30|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631598880000|2021-09-14 05:54:40|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631598890000|2021-09-14 05:54:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631598900000|2021-09-14 05:55:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631598920000|2021-09-14 05:55:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631598930000|2021-09-14 05:55:30|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631598960000|2021-09-14 05:56:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1631598970000|2021-09-14 05:56:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631598980000|2021-09-14 05:56:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631598990000|2021-09-14 05:56:30|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631599000000|2021-09-14 05:56:40|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631599010000|2021-09-14 05:56:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631599020000|2021-09-14 05:57:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1631599060000|2021-09-14 05:57:40|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631599070000|2021-09-14 05:57:50|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1631599080000|2021-09-14 05:58:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631599100000|2021-09-14 05:58:20|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631599110000|2021-09-14 05:58:30|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631599120000|2021-09-14 05:58:40|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631599130000|2021-09-14 05:58:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1631599140000|2021-09-14 05:59:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1631599150000|2021-09-14 05:59:10|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1631599170000|2021-09-14 05:59:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631599180000|2021-09-14 05:59:40|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1631599200000|2021-09-14 06:00:00|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1631599210000|2021-09-14 06:00:10|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1631599220000|2021-09-14 06:00:20|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1631599230000|2021-09-14 06:00:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631599240000|2021-09-14 06:00:40|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1631599250000|2021-09-14 06:00:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1631599270000|2021-09-14 06:01:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1631599280000|2021-09-14 06:01:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1631599290000|2021-09-14 06:01:30|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1631599300000|2021-09-14 06:01:40|2.46|1.46|2.53|1.53|2.53|1.53|2.46|1.46|0
1631599320000|2021-09-14 06:02:00|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1631599330000|2021-09-14 06:02:10|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1631599340000|2021-09-14 06:02:20|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631599350000|2021-09-14 06:02:30|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1631599370000|2021-09-14 06:02:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631599380000|2021-09-14 06:03:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631599390000|2021-09-14 06:03:10|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631599400000|2021-09-14 06:03:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631599420000|2021-09-14 06:03:40|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1631599440000|2021-09-14 06:04:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599450000|2021-09-14 06:04:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631599460000|2021-09-14 06:04:20|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631599470000|2021-09-14 06:04:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599480000|2021-09-14 06:04:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599490000|2021-09-14 06:04:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631599500000|2021-09-14 06:05:00|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1631599510000|2021-09-14 06:05:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631599520000|2021-09-14 06:05:20|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631599530000|2021-09-14 06:05:30|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631599540000|2021-09-14 06:05:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599560000|2021-09-14 06:06:00|2.61|1.61|2.62|1.62|2.62|1.62|2.6|1.6|0
1631599570000|2021-09-14 06:06:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631599580000|2021-09-14 06:06:20|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631599590000|2021-09-14 06:06:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599600000|2021-09-14 06:06:40|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631599610000|2021-09-14 06:06:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631599620000|2021-09-14 06:07:00|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1631599630000|2021-09-14 06:07:10|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1631599640000|2021-09-14 06:07:20|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631599650000|2021-09-14 06:07:30|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631599660000|2021-09-14 06:07:40|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631599680000|2021-09-14 06:08:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599690000|2021-09-14 06:08:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631599700000|2021-09-14 06:08:20|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631599710000|2021-09-14 06:08:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599720000|2021-09-14 06:08:40|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1631599730000|2021-09-14 06:08:50|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631599740000|2021-09-14 06:09:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1631599750000|2021-09-14 06:09:10|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1631599760000|2021-09-14 06:09:20|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1631599770000|2021-09-14 06:09:30|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1631599780000|2021-09-14 06:09:40|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631599790000|2021-09-14 06:09:50|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631599800000|2021-09-14 06:10:00|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1631599810000|2021-09-14 06:10:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631599820000|2021-09-14 06:10:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599830000|2021-09-14 06:10:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631599840000|2021-09-14 06:10:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599850000|2021-09-14 06:10:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631599860000|2021-09-14 06:11:00|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1631599870000|2021-09-14 06:11:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631599880000|2021-09-14 06:11:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599890000|2021-09-14 06:11:30|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1631599900000|2021-09-14 06:11:40|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1631599910000|2021-09-14 06:11:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631599920000|2021-09-14 06:12:00|2.61|1.61|2.64|1.64|2.64|1.64|2.61|1.61|0
1631599930000|2021-09-14 06:12:10|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631599950000|2021-09-14 06:12:30|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1631599960000|2021-09-14 06:12:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631599970000|2021-09-14 06:12:50|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1631599980000|2021-09-14 06:13:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631599990000|2021-09-14 06:13:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631600010000|2021-09-14 06:13:30|2.65|1.65|2.63|1.63|2.65|1.65|2.63|1.63|0
1631600020000|2021-09-14 06:13:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631600030000|2021-09-14 06:13:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631600040000|2021-09-14 06:14:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631600050000|2021-09-14 06:14:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631600060000|2021-09-14 06:14:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631600080000|2021-09-14 06:14:40|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1631600090000|2021-09-14 06:14:50|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1631600100000|2021-09-14 06:15:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631600130000|2021-09-14 06:15:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631600140000|2021-09-14 06:15:40|2.63|1.63|2.63|1.63|2.64|1.64|2.63|1.63|0
1631600150000|2021-09-14 06:15:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631600160000|2021-09-14 06:16:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631600190000|2021-09-14 06:16:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631600200000|2021-09-14 06:16:40|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1631600210000|2021-09-14 06:16:50|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1631600240000|2021-09-14 06:17:20|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631600250000|2021-09-14 06:17:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631600270000|2021-09-14 06:17:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631600300000|2021-09-14 06:18:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631600310000|2021-09-14 06:18:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631600320000|2021-09-14 06:18:40|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1631600330000|2021-09-14 06:18:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631600340000|2021-09-14 06:19:00|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631600350000|2021-09-14 06:19:10|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1631600360000|2021-09-14 06:19:20|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631600370000|2021-09-14 06:19:30|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631600380000|2021-09-14 06:19:40|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1631600390000|2021-09-14 06:19:50|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1631600400000|2021-09-14 06:20:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1631600410000|2021-09-14 06:20:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631600420000|2021-09-14 06:20:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631600430000|2021-09-14 06:20:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631600450000|2021-09-14 06:20:50|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631600460000|2021-09-14 06:21:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631600470000|2021-09-14 06:21:10|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1631600480000|2021-09-14 06:21:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631600490000|2021-09-14 06:21:30|2.55|1.55|2.54|1.54|2.56|1.56|2.54|1.54|0
1631600500000|2021-09-14 06:21:40|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631600510000|2021-09-14 06:21:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631600570000|2021-09-14 06:22:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631600580000|2021-09-14 06:23:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631600600000|2021-09-14 06:23:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631600610000|2021-09-14 06:23:30|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1631600620000|2021-09-14 06:23:40|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1631600630000|2021-09-14 06:23:50|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1631600640000|2021-09-14 06:24:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1631600650000|2021-09-14 06:24:10|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631600660000|2021-09-14 06:24:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1631600680000|2021-09-14 06:24:40|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631600720000|2021-09-14 06:25:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631600760000|2021-09-14 06:26:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1631600790000|2021-09-14 06:26:30|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1631600800000|2021-09-14 06:26:40|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631600810000|2021-09-14 06:26:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1631600820000|2021-09-14 06:27:00|2.49|1.49|2.51|1.51|2.52|1.52|2.49|1.49|0
1631600830000|2021-09-14 06:27:10|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1631600840000|2021-09-14 06:27:20|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1631600870000|2021-09-14 06:27:50|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1631600880000|2021-09-14 06:28:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1631600900000|2021-09-14 06:28:20|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1631600910000|2021-09-14 06:28:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631600930000|2021-09-14 06:28:50|2.54|1.54|2.52|1.52|2.54|1.54|2.52|1.52|0
1631600940000|2021-09-14 06:29:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631600950000|2021-09-14 06:29:10|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1631600960000|2021-09-14 06:29:20|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1631600970000|2021-09-14 06:29:30|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1631600980000|2021-09-14 06:29:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631600990000|2021-09-14 06:29:50|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1631601000000|2021-09-14 06:30:00|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1631601010000|2021-09-14 06:30:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1631601020000|2021-09-14 06:30:20|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1631601040000|2021-09-14 06:30:40|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1631601050000|2021-09-14 06:30:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631601080000|2021-09-14 06:31:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631601150000|2021-09-14 06:32:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631601160000|2021-09-14 06:32:40|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631601170000|2021-09-14 06:32:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1631601180000|2021-09-14 06:33:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631601200000|2021-09-14 06:33:20|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1631601280000|2021-09-14 06:34:40|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1631601290000|2021-09-14 06:34:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1631601320000|2021-09-14 06:35:20|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1631601330000|2021-09-14 06:35:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1631601340000|2021-09-14 06:35:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1631601350000|2021-09-14 06:35:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631601360000|2021-09-14 06:36:00|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1631601380000|2021-09-14 06:36:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631601390000|2021-09-14 06:36:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631601410000|2021-09-14 06:36:50|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1631601420000|2021-09-14 06:37:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1631601430000|2021-09-14 06:37:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1631601440000|2021-09-14 06:37:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631601450000|2021-09-14 06:37:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631601460000|2021-09-14 06:37:40|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1631601480000|2021-09-14 06:38:00|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631601490000|2021-09-14 06:38:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631601530000|2021-09-14 06:38:50|2.61|1.61|2.61|1.61|2.61|1.61|2.6|1.6|0
1631601540000|2021-09-14 06:39:00|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1631601550000|2021-09-14 06:39:10|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631601560000|2021-09-14 06:39:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631601580000|2021-09-14 06:39:40|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1631601600000|2021-09-14 06:40:00|2.65|1.65|2.64|1.64|2.65|1.65|2.63|1.63|0
1631601610000|2021-09-14 06:40:10|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631601620000|2021-09-14 06:40:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631601640000|2021-09-14 06:40:40|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1631601650000|2021-09-14 06:40:50|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1631601660000|2021-09-14 06:41:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631601680000|2021-09-14 06:41:20|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1631601690000|2021-09-14 06:41:30|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631601720000|2021-09-14 06:42:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631601730000|2021-09-14 06:42:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631601740000|2021-09-14 06:42:20|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631601750000|2021-09-14 06:42:30|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631601780000|2021-09-14 06:43:00|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631601790000|2021-09-14 06:43:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1631601800000|2021-09-14 06:43:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631601810000|2021-09-14 06:43:30|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1631601820000|2021-09-14 06:43:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631601830000|2021-09-14 06:43:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631601840000|2021-09-14 06:44:00|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1631601870000|2021-09-14 06:44:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631601880000|2021-09-14 06:44:40|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631601890000|2021-09-14 06:44:50|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631601900000|2021-09-14 06:45:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631601920000|2021-09-14 06:45:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1631601930000|2021-09-14 06:45:30|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1631601950000|2021-09-14 06:45:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631601960000|2021-09-14 06:46:00|2.65|1.65|2.63|1.63|2.65|1.65|2.63|1.63|0
1631601980000|2021-09-14 06:46:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631601990000|2021-09-14 06:46:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631602020000|2021-09-14 06:47:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631602030000|2021-09-14 06:47:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1631602040000|2021-09-14 06:47:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631602050000|2021-09-14 06:47:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631602060000|2021-09-14 06:47:40|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1631602070000|2021-09-14 06:47:50|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1631602080000|2021-09-14 06:48:00|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631602090000|2021-09-14 06:48:10|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631602100000|2021-09-14 06:48:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1631602110000|2021-09-14 06:48:30|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1631602120000|2021-09-14 06:48:40|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1631602130000|2021-09-14 06:48:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1631602140000|2021-09-14 06:49:00|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1631602150000|2021-09-14 06:49:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1631602160000|2021-09-14 06:49:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1631602190000|2021-09-14 06:49:50|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1631602200000|2021-09-14 06:50:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631602210000|2021-09-14 06:50:10|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1631602220000|2021-09-14 06:50:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1631602230000|2021-09-14 06:50:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631602250000|2021-09-14 06:50:50|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1631602260000|2021-09-14 06:51:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631602270000|2021-09-14 06:51:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1631602280000|2021-09-14 06:51:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631602290000|2021-09-14 06:51:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631602300000|2021-09-14 06:51:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631602320000|2021-09-14 06:52:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1631602330000|2021-09-14 06:52:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631602340000|2021-09-14 06:52:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1631602350000|2021-09-14 06:52:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1631602360000|2021-09-14 06:52:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1631602370000|2021-09-14 06:52:50|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1631602380000|2021-09-14 06:53:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631602400000|2021-09-14 06:53:20|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631602410000|2021-09-14 06:53:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1631602420000|2021-09-14 06:53:40|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1631602440000|2021-09-14 06:54:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631602450000|2021-09-14 06:54:10|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631602500000|2021-09-14 06:55:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631602520000|2021-09-14 06:55:20|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1631602530000|2021-09-14 06:55:30|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631602540000|2021-09-14 06:55:40|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1631602550000|2021-09-14 06:55:50|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1631602560000|2021-09-14 06:56:00|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631602570000|2021-09-14 06:56:10|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1631602590000|2021-09-14 06:56:30|2.72|1.72|2.73|1.73|2.73|1.73|2.71|1.71|0
1631602600000|2021-09-14 06:56:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631602650000|2021-09-14 06:57:30|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1631602660000|2021-09-14 06:57:40|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631602690000|2021-09-14 06:58:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1631602710000|2021-09-14 06:58:30|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1631602730000|2021-09-14 06:58:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631602770000|2021-09-14 06:59:30|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1631602790000|2021-09-14 06:59:50|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1631602800000|2021-09-14 07:00:00|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1631602810000|2021-09-14 07:00:10|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1631602820000|2021-09-14 07:00:20|2.69|1.69|2.66|1.66|2.69|1.69|2.66|1.66|0
1631602830000|2021-09-14 07:00:30|2.65|1.65|2.69|1.69|2.69|1.69|2.65|1.65|0
1631602840000|2021-09-14 07:00:40|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1631602850000|2021-09-14 07:00:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1631602860000|2021-09-14 07:01:00|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1631602870000|2021-09-14 07:01:10|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1631602880000|2021-09-14 07:01:20|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1631602890000|2021-09-14 07:01:30|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631602900000|2021-09-14 07:01:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631602910000|2021-09-14 07:01:50|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1631602920000|2021-09-14 07:02:00|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1631602930000|2021-09-14 07:02:10|2.72|1.72|2.72|1.72|2.73|1.73|2.72|1.72|0
1631602940000|2021-09-14 07:02:20|2.73|1.73|2.74|1.74|2.74|1.74|2.72|1.72|0
1631602950000|2021-09-14 07:02:30|2.73|1.73|2.74|1.74|2.74|1.74|2.72|1.72|0
1631602960000|2021-09-14 07:02:40|2.72|1.72|2.73|1.73|2.74|1.74|2.72|1.72|0
1631602970000|2021-09-14 07:02:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1631602980000|2021-09-14 07:03:00|2.73|1.73|2.74|1.74|2.74|1.74|2.72|1.72|0
1631602990000|2021-09-14 07:03:10|2.75|1.75|2.78|1.78|2.78|1.78|2.75|1.75|0
1631603000000|2021-09-14 07:03:20|2.77|1.77|2.79|1.79|2.79|1.79|2.77|1.77|0
1631603010000|2021-09-14 07:03:30|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1631603020000|2021-09-14 07:03:40|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1631603030000|2021-09-14 07:03:50|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1631603040000|2021-09-14 07:04:00|2.77|1.77|2.74|1.74|2.77|1.77|2.73|1.73|0
1631603050000|2021-09-14 07:04:10|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1631603060000|2021-09-14 07:04:20|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1631603080000|2021-09-14 07:04:40|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1631603090000|2021-09-14 07:04:50|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1631603100000|2021-09-14 07:05:00|2.61|1.81|2.61|1.81|2.63|1.83|2.61|1.81|0
1631603110000|2021-09-14 07:05:10|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631603120000|2021-09-14 07:05:20|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631603130000|2021-09-14 07:05:30|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631603140000|2021-09-14 07:05:40|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1631603150000|2021-09-14 07:05:50|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631603160000|2021-09-14 07:06:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1631603170000|2021-09-14 07:06:10|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1631603180000|2021-09-14 07:06:20|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1631603190000|2021-09-14 07:06:30|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631603200000|2021-09-14 07:06:40|2.59|1.79|2.61|1.81|2.62|1.82|2.59|1.79|0
1631603210000|2021-09-14 07:06:50|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1631603220000|2021-09-14 07:07:00|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631603230000|2021-09-14 07:07:10|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1631603240000|2021-09-14 07:07:20|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631603250000|2021-09-14 07:07:30|2.62|1.82|2.59|1.79|2.62|1.82|2.59|1.79|0
1631603260000|2021-09-14 07:07:40|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631603270000|2021-09-14 07:07:50|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631603280000|2021-09-14 07:08:00|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631603290000|2021-09-14 07:08:10|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631603300000|2021-09-14 07:08:20|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631603310000|2021-09-14 07:08:30|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631603320000|2021-09-14 07:08:40|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631603330000|2021-09-14 07:08:50|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1631603340000|2021-09-14 07:09:00|2.54|1.74|2.54|1.74|2.54|1.74|2.53|1.73|0
1631603350000|2021-09-14 07:09:10|2.53|1.73|2.54|1.74|2.54|1.74|2.53|1.73|0
1631603360000|2021-09-14 07:09:20|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1631603370000|2021-09-14 07:09:30|2.53|1.73|2.53|1.73|2.53|1.73|2.52|1.72|0
1631603380000|2021-09-14 07:09:40|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1631603390000|2021-09-14 07:09:50|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631603400000|2021-09-14 07:10:00|2.5|1.7|2.49|1.69|2.5|1.7|2.48|1.68|0
1631603410000|2021-09-14 07:10:10|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631603420000|2021-09-14 07:10:20|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631603430000|2021-09-14 07:10:30|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631603440000|2021-09-14 07:10:40|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631603450000|2021-09-14 07:10:50|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1631603460000|2021-09-14 07:11:00|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1631603470000|2021-09-14 07:11:10|2.53|1.73|2.5|1.7|2.53|1.73|2.5|1.7|0
1631603480000|2021-09-14 07:11:20|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631603500000|2021-09-14 07:11:40|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631603510000|2021-09-14 07:11:50|2.52|1.72|2.55|1.75|2.55|1.75|2.52|1.72|0
1631603520000|2021-09-14 07:12:00|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631603530000|2021-09-14 07:12:10|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631603540000|2021-09-14 07:12:20|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631603550000|2021-09-14 07:12:30|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1631603560000|2021-09-14 07:12:40|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631603580000|2021-09-14 07:13:00|2.56|1.76|2.59|1.79|2.59|1.79|2.56|1.76|0
1631603590000|2021-09-14 07:13:10|2.58|1.78|2.62|1.82|2.62|1.82|2.58|1.78|0
1631603600000|2021-09-14 07:13:20|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631603620000|2021-09-14 07:13:40|2.6|1.8|2.62|1.82|2.62|1.82|2.6|1.8|0
1631603630000|2021-09-14 07:13:50|2.61|1.81|2.62|1.82|2.62|1.82|2.61|1.81|0
1631603640000|2021-09-14 07:14:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1631603660000|2021-09-14 07:14:20|2.64|1.84|2.66|1.86|2.66|1.86|2.64|1.84|0
1631603670000|2021-09-14 07:14:30|2.64|1.84|2.67|1.87|2.67|1.87|2.64|1.84|0
1631603680000|2021-09-14 07:14:40|2.69|1.89|2.72|1.92|2.72|1.92|2.69|1.89|0
1631603700000|2021-09-14 07:15:00|2.71|1.91|2.71|1.91|2.72|1.92|2.71|1.91|0
1631603710000|2021-09-14 07:15:10|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1631603720000|2021-09-14 07:15:20|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1631603730000|2021-09-14 07:15:30|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631603740000|2021-09-14 07:15:40|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631603750000|2021-09-14 07:15:50|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1631603760000|2021-09-14 07:16:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1631603770000|2021-09-14 07:16:10|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1631603780000|2021-09-14 07:16:20|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631603790000|2021-09-14 07:16:30|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1631603800000|2021-09-14 07:16:40|2.68|1.88|2.68|1.88|2.69|1.89|2.67|1.87|0
1631603810000|2021-09-14 07:16:50|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1631603820000|2021-09-14 07:17:00|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631603840000|2021-09-14 07:17:20|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1631603850000|2021-09-14 07:17:30|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1631603870000|2021-09-14 07:17:50|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1631603880000|2021-09-14 07:18:00|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1631603890000|2021-09-14 07:18:10|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631603910000|2021-09-14 07:18:30|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631603920000|2021-09-14 07:18:40|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631603930000|2021-09-14 07:18:50|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631603950000|2021-09-14 07:19:10|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1631603960000|2021-09-14 07:19:20|2.65|1.85|2.65|1.85|2.65|1.85|2.64|1.84|0
1631603970000|2021-09-14 07:19:30|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1631603990000|2021-09-14 07:19:50|2.63|1.83|2.62|1.82|2.63|1.83|2.62|1.82|0
1631604000000|2021-09-14 07:20:00|2.61|1.81|2.61|1.81|2.63|1.83|2.61|1.81|0
1631604010000|2021-09-14 07:20:10|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631604020000|2021-09-14 07:20:20|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1631604030000|2021-09-14 07:20:30|2.63|1.83|2.64|1.84|2.64|1.84|2.63|1.83|0
1631604040000|2021-09-14 07:20:40|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1631604050000|2021-09-14 07:20:50|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1631604060000|2021-09-14 07:21:00|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631604070000|2021-09-14 07:21:10|2.64|1.84|2.67|1.87|2.67|1.87|2.64|1.84|0
1631604080000|2021-09-14 07:21:20|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631604100000|2021-09-14 07:21:40|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631604110000|2021-09-14 07:21:50|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1631604120000|2021-09-14 07:22:00|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631604140000|2021-09-14 07:22:20|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1631604150000|2021-09-14 07:22:30|2.72|1.92|2.72|1.92|2.72|1.92|2.71|1.91|0
1631604160000|2021-09-14 07:22:40|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631604170000|2021-09-14 07:22:50|2.73|1.93|2.74|1.94|2.75|1.95|2.73|1.93|0
1631604180000|2021-09-14 07:23:00|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631604190000|2021-09-14 07:23:10|2.76|1.96|2.74|1.94|2.76|1.96|2.74|1.94|0
1631604200000|2021-09-14 07:23:20|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1631604210000|2021-09-14 07:23:30|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631604220000|2021-09-14 07:23:40|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631604230000|2021-09-14 07:23:50|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631604240000|2021-09-14 07:24:00|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631604250000|2021-09-14 07:24:10|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631604260000|2021-09-14 07:24:20|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631604270000|2021-09-14 07:24:30|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631604280000|2021-09-14 07:24:40|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1631604290000|2021-09-14 07:24:50|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631604300000|2021-09-14 07:25:00|2.83|2.03|2.81|2.01|2.83|2.03|2.8|2|0
1631604310000|2021-09-14 07:25:10|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631604330000|2021-09-14 07:25:30|2.8|2|2.8|2|2.8|2|2.8|2|0
1631604340000|2021-09-14 07:25:40|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631604360000|2021-09-14 07:26:00|2.84|2.04|2.8|2|2.84|2.04|2.8|2|0
1631604370000|2021-09-14 07:26:10|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631604380000|2021-09-14 07:26:20|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631604390000|2021-09-14 07:26:30|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631604400000|2021-09-14 07:26:40|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1631604410000|2021-09-14 07:26:50|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631604420000|2021-09-14 07:27:00|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631604430000|2021-09-14 07:27:10|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631604440000|2021-09-14 07:27:20|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631604450000|2021-09-14 07:27:30|2.8|2|2.8|2|2.8|2|2.8|2|0
1631604460000|2021-09-14 07:27:40|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631604470000|2021-09-14 07:27:50|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631604480000|2021-09-14 07:28:00|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631604490000|2021-09-14 07:28:10|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631604510000|2021-09-14 07:28:30|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631604520000|2021-09-14 07:28:40|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1631604530000|2021-09-14 07:28:50|2.73|1.93|2.75|1.95|2.75|1.95|2.73|1.93|0
1631604550000|2021-09-14 07:29:10|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1631604580000|2021-09-14 07:29:40|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1631604590000|2021-09-14 07:29:50|2.75|1.95|2.74|1.94|2.75|1.95|2.74|1.94|0
1631604600000|2021-09-14 07:30:00|2.73|1.93|2.79|1.99|2.79|1.99|2.73|1.93|0
1631604610000|2021-09-14 07:30:10|2.8|2|2.77|1.97|2.8|2|2.77|1.97|0
1631604620000|2021-09-14 07:30:20|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1631604630000|2021-09-14 07:30:30|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1631604640000|2021-09-14 07:30:40|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631604650000|2021-09-14 07:30:50|2.71|1.91|2.72|1.92|2.72|1.92|2.71|1.91|0
1631604660000|2021-09-14 07:31:00|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631604680000|2021-09-14 07:31:20|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1631604690000|2021-09-14 07:31:30|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631604710000|2021-09-14 07:31:50|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631604720000|2021-09-14 07:32:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1631604730000|2021-09-14 07:32:10|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1631604740000|2021-09-14 07:32:20|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631604750000|2021-09-14 07:32:30|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631604760000|2021-09-14 07:32:40|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631604770000|2021-09-14 07:32:50|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631604780000|2021-09-14 07:33:00|2.8|2|2.8|2|2.8|2|2.8|2|0
1631604790000|2021-09-14 07:33:10|2.82|2.02|2.79|1.99|2.82|2.02|2.79|1.99|0
1631604800000|2021-09-14 07:33:20|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631604810000|2021-09-14 07:33:30|2.8|2|2.8|2|2.8|2|2.8|2|0
1631604820000|2021-09-14 07:33:40|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631604830000|2021-09-14 07:33:50|2.81|2.01|2.83|2.03|2.83|2.03|2.81|2.01|0
1631604840000|2021-09-14 07:34:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631604850000|2021-09-14 07:34:10|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631604860000|2021-09-14 07:34:20|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631604870000|2021-09-14 07:34:30|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631604880000|2021-09-14 07:34:40|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631604890000|2021-09-14 07:34:50|2.85|2.05|2.87|2.07|2.87|2.07|2.84|2.04|0
1631604900000|2021-09-14 07:35:00|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1631604910000|2021-09-14 07:35:10|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1631604920000|2021-09-14 07:35:20|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1631604930000|2021-09-14 07:35:30|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1631604940000|2021-09-14 07:35:40|2.83|2.03|2.82|2.02|2.83|2.03|2.82|2.02|0
1631604950000|2021-09-14 07:35:50|2.83|2.03|2.82|2.02|2.83|2.03|2.82|2.02|0
1631604970000|2021-09-14 07:36:10|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631604990000|2021-09-14 07:36:30|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631605000000|2021-09-14 07:36:40|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631605010000|2021-09-14 07:36:50|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631605020000|2021-09-14 07:37:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631605030000|2021-09-14 07:37:10|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631605040000|2021-09-14 07:37:20|2.8|2|2.8|2|2.8|2|2.8|2|0
1631605050000|2021-09-14 07:37:30|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631605060000|2021-09-14 07:37:40|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631605100000|2021-09-14 07:38:20|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631605120000|2021-09-14 07:38:40|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631605130000|2021-09-14 07:38:50|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631605140000|2021-09-14 07:39:00|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631605150000|2021-09-14 07:39:10|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631605160000|2021-09-14 07:39:20|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631605170000|2021-09-14 07:39:30|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631605180000|2021-09-14 07:39:40|2.82|2.02|2.82|2.02|2.83|2.03|2.82|2.02|0
1631605190000|2021-09-14 07:39:50|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631605200000|2021-09-14 07:40:00|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631605210000|2021-09-14 07:40:10|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1631605220000|2021-09-14 07:40:20|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631605230000|2021-09-14 07:40:30|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1631605250000|2021-09-14 07:40:50|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1631605270000|2021-09-14 07:41:10|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1631605280000|2021-09-14 07:41:20|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1631605290000|2021-09-14 07:41:30|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1631605310000|2021-09-14 07:41:50|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1631605320000|2021-09-14 07:42:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631605330000|2021-09-14 07:42:10|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631605340000|2021-09-14 07:42:20|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631605350000|2021-09-14 07:42:30|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1631605360000|2021-09-14 07:42:40|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631605370000|2021-09-14 07:42:50|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631605400000|2021-09-14 07:43:20|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631605410000|2021-09-14 07:43:30|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631605420000|2021-09-14 07:43:40|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631605430000|2021-09-14 07:43:50|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1631605440000|2021-09-14 07:44:00|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631605450000|2021-09-14 07:44:10|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1631605460000|2021-09-14 07:44:20|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1631605470000|2021-09-14 07:44:30|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631605500000|2021-09-14 07:45:00|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1631605540000|2021-09-14 07:45:40|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1631605550000|2021-09-14 07:45:50|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1631605560000|2021-09-14 07:46:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631605580000|2021-09-14 07:46:20|2.85|2.05|2.85|2.05|2.85|2.05|2.84|2.04|0
1631605590000|2021-09-14 07:46:30|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631605610000|2021-09-14 07:46:50|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631605620000|2021-09-14 07:47:00|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631605630000|2021-09-14 07:47:10|2.84|2.04|2.84|2.04|2.85|2.05|2.84|2.04|0
1631605640000|2021-09-14 07:47:20|2.83|2.03|2.83|2.03|2.83|2.03|2.83|2.03|0
1631605650000|2021-09-14 07:47:30|2.82|2.02|2.82|2.02|2.82|2.02|2.82|2.02|0
1631605660000|2021-09-14 07:47:40|2.8|2|2.79|1.99|2.8|2|2.79|1.99|0
1631605670000|2021-09-14 07:47:50|2.8|2|2.8|2|2.8|2|2.8|2|0
1631605680000|2021-09-14 07:48:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631605690000|2021-09-14 07:48:10|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631605700000|2021-09-14 07:48:20|2.8|2|2.78|1.98|2.8|2|2.78|1.98|0
1631605720000|2021-09-14 07:48:40|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631605730000|2021-09-14 07:48:50|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631605740000|2021-09-14 07:49:00|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631605760000|2021-09-14 07:49:20|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631605770000|2021-09-14 07:49:30|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631605780000|2021-09-14 07:49:40|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631605790000|2021-09-14 07:49:50|2.74|1.94|2.74|1.94|2.75|1.95|2.74|1.94|0
1631605800000|2021-09-14 07:50:00|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631605820000|2021-09-14 07:50:20|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631605840000|2021-09-14 07:50:40|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631605850000|2021-09-14 07:50:50|2.73|1.93|2.73|1.93|2.73|1.93|2.73|1.93|0
1631605860000|2021-09-14 07:51:00|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631605870000|2021-09-14 07:51:10|2.7|1.9|2.7|1.9|2.7|1.9|2.7|1.9|0
1631605880000|2021-09-14 07:51:20|2.69|1.89|2.69|1.89|2.69|1.89|2.68|1.88|0
1631605890000|2021-09-14 07:51:30|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631605900000|2021-09-14 07:51:40|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631605910000|2021-09-14 07:51:50|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631605920000|2021-09-14 07:52:00|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1631605960000|2021-09-14 07:52:40|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631605970000|2021-09-14 07:52:50|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631605980000|2021-09-14 07:53:00|2.65|1.85|2.63|1.83|2.65|1.85|2.63|1.83|0
1631605990000|2021-09-14 07:53:10|2.64|1.84|2.62|1.82|2.64|1.84|2.62|1.82|0
1631606010000|2021-09-14 07:53:30|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1631606020000|2021-09-14 07:53:40|2.62|1.82|2.62|1.82|2.62|1.82|2.61|1.81|0
1631606030000|2021-09-14 07:53:50|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631606040000|2021-09-14 07:54:00|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631606050000|2021-09-14 07:54:10|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631606060000|2021-09-14 07:54:20|2.64|1.84|2.62|1.82|2.64|1.84|2.62|1.82|0
1631606070000|2021-09-14 07:54:30|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631606080000|2021-09-14 07:54:40|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631606110000|2021-09-14 07:55:10|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1631606130000|2021-09-14 07:55:30|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1631606140000|2021-09-14 07:55:40|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631606150000|2021-09-14 07:55:50|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631606160000|2021-09-14 07:56:00|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631606170000|2021-09-14 07:56:10|2.58|1.78|2.58|1.78|2.58|1.78|2.57|1.77|0
1631606180000|2021-09-14 07:56:20|2.57|1.77|2.57|1.77|2.57|1.77|2.56|1.76|0
1631606190000|2021-09-14 07:56:30|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631606200000|2021-09-14 07:56:40|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631606210000|2021-09-14 07:56:50|2.55|1.75|2.53|1.73|2.55|1.75|2.53|1.73|0
1631606220000|2021-09-14 07:57:00|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631606230000|2021-09-14 07:57:10|2.54|1.74|2.53|1.73|2.54|1.74|2.53|1.73|0
1631606240000|2021-09-14 07:57:20|2.54|1.74|2.53|1.73|2.54|1.74|2.53|1.73|0
1631606250000|2021-09-14 07:57:30|2.54|1.74|2.54|1.74|2.55|1.75|2.53|1.73|0
1631606260000|2021-09-14 07:57:40|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1631606270000|2021-09-14 07:57:50|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1631606280000|2021-09-14 07:58:00|2.56|1.76|2.54|1.74|2.56|1.76|2.54|1.74|0
1631606290000|2021-09-14 07:58:10|2.55|1.75|2.53|1.73|2.55|1.75|2.53|1.73|0
1631606300000|2021-09-14 07:58:20|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631606310000|2021-09-14 07:58:30|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631606320000|2021-09-14 07:58:40|2.55|1.75|2.55|1.75|2.55|1.75|2.54|1.74|0
1631606330000|2021-09-14 07:58:50|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631606340000|2021-09-14 07:59:00|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631606350000|2021-09-14 07:59:10|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631606360000|2021-09-14 07:59:20|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606370000|2021-09-14 07:59:30|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631606380000|2021-09-14 07:59:40|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631606390000|2021-09-14 07:59:50|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606400000|2021-09-14 08:00:00|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631606410000|2021-09-14 08:00:10|2.5|1.7|2.48|1.68|2.5|1.7|2.48|1.68|0
1631606420000|2021-09-14 08:00:20|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631606430000|2021-09-14 08:00:30|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631606440000|2021-09-14 08:00:40|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631606450000|2021-09-14 08:00:50|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1631606460000|2021-09-14 08:01:00|2.49|1.69|2.49|1.69|2.49|1.69|2.47|1.67|0
1631606470000|2021-09-14 08:01:10|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631606480000|2021-09-14 08:01:20|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631606490000|2021-09-14 08:01:30|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631606500000|2021-09-14 08:01:40|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631606510000|2021-09-14 08:01:50|2.43|1.63|2.45|1.65|2.45|1.65|2.43|1.63|0
1631606520000|2021-09-14 08:02:00|2.43|1.63|2.46|1.66|2.46|1.66|2.43|1.63|0
1631606530000|2021-09-14 08:02:10|2.48|1.68|2.49|1.69|2.49|1.69|2.47|1.67|0
1631606540000|2021-09-14 08:02:20|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631606550000|2021-09-14 08:02:30|2.48|1.68|2.48|1.68|2.49|1.69|2.48|1.68|0
1631606560000|2021-09-14 08:02:40|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631606570000|2021-09-14 08:02:50|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631606580000|2021-09-14 08:03:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631606590000|2021-09-14 08:03:10|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1631606600000|2021-09-14 08:03:20|2.48|1.68|2.5|1.7|2.5|1.7|2.47|1.67|0
1631606620000|2021-09-14 08:03:40|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1631606630000|2021-09-14 08:03:50|2.52|1.72|2.53|1.73|2.54|1.74|2.52|1.72|0
1631606640000|2021-09-14 08:04:00|2.52|1.72|2.52|1.72|2.52|1.72|2.5|1.7|0
1631606650000|2021-09-14 08:04:10|2.53|1.73|2.53|1.73|2.53|1.73|2.52|1.72|0
1631606660000|2021-09-14 08:04:20|2.54|1.74|2.54|1.74|2.54|1.74|2.53|1.73|0
1631606670000|2021-09-14 08:04:30|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631606680000|2021-09-14 08:04:40|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631606690000|2021-09-14 08:04:50|2.51|1.71|2.5|1.7|2.51|1.71|2.49|1.69|0
1631606700000|2021-09-14 08:05:00|2.49|1.69|2.45|1.65|2.49|1.69|2.45|1.65|0
1631606710000|2021-09-14 08:05:10|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631606720000|2021-09-14 08:05:20|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631606730000|2021-09-14 08:05:30|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1631606740000|2021-09-14 08:05:40|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631606750000|2021-09-14 08:05:50|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631606760000|2021-09-14 08:06:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631606770000|2021-09-14 08:06:10|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631606780000|2021-09-14 08:06:20|2.52|1.72|2.5|1.7|2.52|1.72|2.5|1.7|0
1631606800000|2021-09-14 08:06:40|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631606810000|2021-09-14 08:06:50|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631606820000|2021-09-14 08:07:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631606830000|2021-09-14 08:07:10|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606840000|2021-09-14 08:07:20|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631606850000|2021-09-14 08:07:30|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606860000|2021-09-14 08:07:40|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631606870000|2021-09-14 08:07:50|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606880000|2021-09-14 08:08:00|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631606890000|2021-09-14 08:08:10|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631606900000|2021-09-14 08:08:20|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631606920000|2021-09-14 08:08:40|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631606930000|2021-09-14 08:08:50|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631606940000|2021-09-14 08:09:00|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631606950000|2021-09-14 08:09:10|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631606960000|2021-09-14 08:09:20|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631606970000|2021-09-14 08:09:30|2.51|1.71|2.49|1.69|2.51|1.71|2.49|1.69|0
1631606990000|2021-09-14 08:09:50|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631607000000|2021-09-14 08:10:00|2.48|1.68|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607010000|2021-09-14 08:10:10|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1631607020000|2021-09-14 08:10:20|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631607030000|2021-09-14 08:10:30|2.46|1.66|2.49|1.69|2.49|1.69|2.46|1.66|0
1631607040000|2021-09-14 08:10:40|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607050000|2021-09-14 08:10:50|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631607060000|2021-09-14 08:11:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1631607070000|2021-09-14 08:11:10|2.47|1.67|2.49|1.69|2.49|1.69|2.47|1.67|0
1631607080000|2021-09-14 08:11:20|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607090000|2021-09-14 08:11:30|2.49|1.69|2.49|1.69|2.49|1.69|2.48|1.68|0
1631607100000|2021-09-14 08:11:40|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631607110000|2021-09-14 08:11:50|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607120000|2021-09-14 08:12:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607130000|2021-09-14 08:12:10|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631607140000|2021-09-14 08:12:20|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1631607150000|2021-09-14 08:12:30|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631607170000|2021-09-14 08:12:50|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631607180000|2021-09-14 08:13:00|2.44|1.64|2.48|1.68|2.48|1.68|2.44|1.64|0
1631607190000|2021-09-14 08:13:10|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607210000|2021-09-14 08:13:30|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631607220000|2021-09-14 08:13:40|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631607240000|2021-09-14 08:14:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1631607260000|2021-09-14 08:14:20|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631607270000|2021-09-14 08:14:30|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1631607280000|2021-09-14 08:14:40|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607290000|2021-09-14 08:14:50|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631607300000|2021-09-14 08:15:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631607310000|2021-09-14 08:15:10|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607320000|2021-09-14 08:15:20|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607340000|2021-09-14 08:15:40|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631607350000|2021-09-14 08:15:50|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631607360000|2021-09-14 08:16:00|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631607370000|2021-09-14 08:16:10|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631607380000|2021-09-14 08:16:20|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631607390000|2021-09-14 08:16:30|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631607400000|2021-09-14 08:16:40|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631607410000|2021-09-14 08:16:50|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631607420000|2021-09-14 08:17:00|2.51|1.71|2.55|1.75|2.55|1.75|2.51|1.71|0
1631607430000|2021-09-14 08:17:10|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631607440000|2021-09-14 08:17:20|2.55|1.75|2.57|1.77|2.57|1.77|2.55|1.75|0
1631607450000|2021-09-14 08:17:30|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631607460000|2021-09-14 08:17:40|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631607470000|2021-09-14 08:17:50|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631607480000|2021-09-14 08:18:00|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631607490000|2021-09-14 08:18:10|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631607500000|2021-09-14 08:18:20|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631607510000|2021-09-14 08:18:30|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631607520000|2021-09-14 08:18:40|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1631607530000|2021-09-14 08:18:50|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631607540000|2021-09-14 08:19:00|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631607550000|2021-09-14 08:19:10|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1631607560000|2021-09-14 08:19:20|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631607570000|2021-09-14 08:19:30|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631607580000|2021-09-14 08:19:40|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631607590000|2021-09-14 08:19:50|2.61|1.81|2.59|1.79|2.61|1.81|2.59|1.79|0
1631607600000|2021-09-14 08:20:00|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631607620000|2021-09-14 08:20:20|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631607660000|2021-09-14 08:21:00|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631607670000|2021-09-14 08:21:10|2.59|1.79|2.59|1.79|2.59|1.79|2.59|1.79|0
1631607680000|2021-09-14 08:21:20|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1631607690000|2021-09-14 08:21:30|2.57|1.77|2.57|1.77|2.57|1.77|2.57|1.77|0
1631607700000|2021-09-14 08:21:40|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1631607710000|2021-09-14 08:21:50|2.55|1.75|2.55|1.75|2.56|1.76|2.55|1.75|0
1631607720000|2021-09-14 08:22:00|2.54|1.74|2.56|1.76|2.56|1.76|2.54|1.74|0
1631607730000|2021-09-14 08:22:10|2.55|1.75|2.55|1.75|2.55|1.75|2.54|1.74|0
1631607770000|2021-09-14 08:22:50|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631607780000|2021-09-14 08:23:00|2.53|1.73|2.52|1.72|2.53|1.73|2.51|1.71|0
1631607790000|2021-09-14 08:23:10|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631607800000|2021-09-14 08:23:20|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631607810000|2021-09-14 08:23:30|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631607820000|2021-09-14 08:23:40|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631607830000|2021-09-14 08:23:50|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631607860000|2021-09-14 08:24:20|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631607870000|2021-09-14 08:24:30|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631607880000|2021-09-14 08:24:40|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631607890000|2021-09-14 08:24:50|2.48|1.68|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607900000|2021-09-14 08:25:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631607910000|2021-09-14 08:25:10|2.46|1.66|2.49|1.69|2.49|1.69|2.46|1.66|0
1631607920000|2021-09-14 08:25:20|2.48|1.68|2.48|1.68|2.49|1.69|2.48|1.68|0
1631607930000|2021-09-14 08:25:30|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631607940000|2021-09-14 08:25:40|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631607960000|2021-09-14 08:26:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631608000000|2021-09-14 08:26:40|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631608020000|2021-09-14 08:27:00|2.44|1.64|2.42|1.62|2.44|1.64|2.42|1.62|0
1631608030000|2021-09-14 08:27:10|2.41|1.61|2.43|1.63|2.43|1.63|2.41|1.61|0
1631608040000|2021-09-14 08:27:20|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631608050000|2021-09-14 08:27:30|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631608060000|2021-09-14 08:27:40|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1631608080000|2021-09-14 08:28:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1631608090000|2021-09-14 08:28:10|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631608100000|2021-09-14 08:28:20|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631608120000|2021-09-14 08:28:40|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1631608130000|2021-09-14 08:28:50|2.38|1.58|2.39|1.59|2.39|1.59|2.38|1.58|0
1631608140000|2021-09-14 08:29:00|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631608150000|2021-09-14 08:29:10|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631608190000|2021-09-14 08:29:50|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631608200000|2021-09-14 08:30:00|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631608210000|2021-09-14 08:30:10|2.35|1.55|2.35|1.55|2.35|1.55|2.34|1.54|0
1631608240000|2021-09-14 08:30:40|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631608260000|2021-09-14 08:31:00|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631608280000|2021-09-14 08:31:20|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631608290000|2021-09-14 08:31:30|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631608300000|2021-09-14 08:31:40|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631608310000|2021-09-14 08:31:50|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631608320000|2021-09-14 08:32:00|2.33|1.53|2.33|1.53|2.34|1.54|2.33|1.53|0
1631608330000|2021-09-14 08:32:10|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1631608340000|2021-09-14 08:32:20|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631608350000|2021-09-14 08:32:30|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631608360000|2021-09-14 08:32:40|2.34|1.54|2.3|1.5|2.34|1.54|2.3|1.5|0
1631608390000|2021-09-14 08:33:10|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631608400000|2021-09-14 08:33:20|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631608420000|2021-09-14 08:33:40|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631608460000|2021-09-14 08:34:20|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631608500000|2021-09-14 08:35:00|2.29|1.49|2.27|1.47|2.29|1.49|2.27|1.47|0
1631608510000|2021-09-14 08:35:10|2.26|1.46|2.24|1.44|2.26|1.46|2.24|1.44|0
1631608520000|2021-09-14 08:35:20|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631608530000|2021-09-14 08:35:30|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631608540000|2021-09-14 08:35:40|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631608550000|2021-09-14 08:35:50|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631608560000|2021-09-14 08:36:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631608620000|2021-09-14 08:37:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1631608640000|2021-09-14 08:37:20|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631608650000|2021-09-14 08:37:30|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631608660000|2021-09-14 08:37:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631608680000|2021-09-14 08:38:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631608690000|2021-09-14 08:38:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631608710000|2021-09-14 08:38:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631608720000|2021-09-14 08:38:40|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631608740000|2021-09-14 08:39:00|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631608750000|2021-09-14 08:39:10|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1631608770000|2021-09-14 08:39:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631608800000|2021-09-14 08:40:00|2.22|1.42|2.19|1.39|2.22|1.42|2.19|1.39|0
1631608810000|2021-09-14 08:40:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631608820000|2021-09-14 08:40:20|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631608830000|2021-09-14 08:40:30|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631608840000|2021-09-14 08:40:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631608860000|2021-09-14 08:41:00|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631608880000|2021-09-14 08:41:20|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631608900000|2021-09-14 08:41:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631608910000|2021-09-14 08:41:50|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631608930000|2021-09-14 08:42:10|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631608960000|2021-09-14 08:42:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631609000000|2021-09-14 08:43:20|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631609020000|2021-09-14 08:43:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631609050000|2021-09-14 08:44:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631609130000|2021-09-14 08:45:30|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631609140000|2021-09-14 08:45:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631609150000|2021-09-14 08:45:50|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631609160000|2021-09-14 08:46:00|2.25|1.45|2.26|1.46|2.26|1.46|2.25|1.45|0
1631609230000|2021-09-14 08:47:10|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631609240000|2021-09-14 08:47:20|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631609280000|2021-09-14 08:48:00|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631609300000|2021-09-14 08:48:20|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631609310000|2021-09-14 08:48:30|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631609340000|2021-09-14 08:49:00|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631609350000|2021-09-14 08:49:10|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631609370000|2021-09-14 08:49:30|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631609380000|2021-09-14 08:49:40|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631609390000|2021-09-14 08:49:50|2.27|1.47|2.29|1.49|2.29|1.49|2.27|1.47|0
1631609400000|2021-09-14 08:50:00|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631609440000|2021-09-14 08:50:40|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631609460000|2021-09-14 08:51:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1631609500000|2021-09-14 08:51:40|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631609570000|2021-09-14 08:52:50|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631609620000|2021-09-14 08:53:40|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631609680000|2021-09-14 08:54:40|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631609700000|2021-09-14 08:55:00|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631609720000|2021-09-14 08:55:20|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631609730000|2021-09-14 08:55:30|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631609740000|2021-09-14 08:55:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631609750000|2021-09-14 08:55:50|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631609790000|2021-09-14 08:56:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631609810000|2021-09-14 08:56:50|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631609820000|2021-09-14 08:57:00|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631609850000|2021-09-14 08:57:30|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631609860000|2021-09-14 08:57:40|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631609870000|2021-09-14 08:57:50|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631609900000|2021-09-14 08:58:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631609910000|2021-09-14 08:58:30|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631609930000|2021-09-14 08:58:50|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631609940000|2021-09-14 08:59:00|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631609960000|2021-09-14 08:59:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631609980000|2021-09-14 08:59:40|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631610000000|2021-09-14 09:00:00|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631610060000|2021-09-14 09:01:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631610070000|2021-09-14 09:01:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610100000|2021-09-14 09:01:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631610110000|2021-09-14 09:01:50|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631610120000|2021-09-14 09:02:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610130000|2021-09-14 09:02:10|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631610140000|2021-09-14 09:02:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610150000|2021-09-14 09:02:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631610160000|2021-09-14 09:02:40|2.23|1.43|2.23|1.43|2.24|1.44|2.23|1.43|0
1631610170000|2021-09-14 09:02:50|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631610230000|2021-09-14 09:03:50|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631610240000|2021-09-14 09:04:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631610250000|2021-09-14 09:04:10|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631610260000|2021-09-14 09:04:20|2.27|1.47|2.27|1.47|2.27|1.47|2.26|1.46|0
1631610290000|2021-09-14 09:04:50|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631610310000|2021-09-14 09:05:10|2.27|1.47|2.26|1.46|2.27|1.47|2.25|1.45|0
1631610340000|2021-09-14 09:05:40|2.25|1.45|2.26|1.46|2.26|1.46|2.25|1.45|0
1631610350000|2021-09-14 09:05:50|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631610370000|2021-09-14 09:06:10|2.24|1.44|2.24|1.44|2.25|1.45|2.24|1.44|0
1631610380000|2021-09-14 09:06:20|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631610390000|2021-09-14 09:06:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631610400000|2021-09-14 09:06:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631610410000|2021-09-14 09:06:50|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631610420000|2021-09-14 09:07:00|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631610430000|2021-09-14 09:07:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610450000|2021-09-14 09:07:30|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631610460000|2021-09-14 09:07:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631610490000|2021-09-14 09:08:10|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631610510000|2021-09-14 09:08:30|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610530000|2021-09-14 09:08:50|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631610550000|2021-09-14 09:09:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631610560000|2021-09-14 09:09:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631610570000|2021-09-14 09:09:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631610590000|2021-09-14 09:09:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631610600000|2021-09-14 09:10:00|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631610610000|2021-09-14 09:10:10|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631610620000|2021-09-14 09:10:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631610640000|2021-09-14 09:10:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631610650000|2021-09-14 09:10:50|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631610660000|2021-09-14 09:11:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631610670000|2021-09-14 09:11:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631610700000|2021-09-14 09:11:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631610710000|2021-09-14 09:11:50|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631610720000|2021-09-14 09:12:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631610730000|2021-09-14 09:12:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631610740000|2021-09-14 09:12:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631610760000|2021-09-14 09:12:40|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631610790000|2021-09-14 09:13:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631610810000|2021-09-14 09:13:30|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631610840000|2021-09-14 09:14:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631610850000|2021-09-14 09:14:10|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631610870000|2021-09-14 09:14:30|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631610890000|2021-09-14 09:14:50|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631610910000|2021-09-14 09:15:10|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631610940000|2021-09-14 09:15:40|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631610970000|2021-09-14 09:16:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631610980000|2021-09-14 09:16:20|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631611010000|2021-09-14 09:16:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631611030000|2021-09-14 09:17:10|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631611050000|2021-09-14 09:17:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611060000|2021-09-14 09:17:40|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611070000|2021-09-14 09:17:50|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631611080000|2021-09-14 09:18:00|2.16|1.36|2.17|1.37|2.17|1.37|2.16|1.36|0
1631611090000|2021-09-14 09:18:10|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611100000|2021-09-14 09:18:20|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631611110000|2021-09-14 09:18:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611120000|2021-09-14 09:18:40|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611130000|2021-09-14 09:18:50|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631611140000|2021-09-14 09:19:00|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611160000|2021-09-14 09:19:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611180000|2021-09-14 09:19:40|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631611210000|2021-09-14 09:20:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611230000|2021-09-14 09:20:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611250000|2021-09-14 09:20:50|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611260000|2021-09-14 09:21:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611270000|2021-09-14 09:21:10|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631611280000|2021-09-14 09:21:20|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631611290000|2021-09-14 09:21:30|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631611320000|2021-09-14 09:22:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611340000|2021-09-14 09:22:20|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631611350000|2021-09-14 09:22:30|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631611380000|2021-09-14 09:23:00|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631611390000|2021-09-14 09:23:10|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631611400000|2021-09-14 09:23:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631611420000|2021-09-14 09:23:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631611440000|2021-09-14 09:24:00|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631611490000|2021-09-14 09:24:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631611500000|2021-09-14 09:25:00|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631611520000|2021-09-14 09:25:20|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631611530000|2021-09-14 09:25:30|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631611540000|2021-09-14 09:25:40|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631611570000|2021-09-14 09:26:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631611580000|2021-09-14 09:26:20|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631611590000|2021-09-14 09:26:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631611630000|2021-09-14 09:27:10|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631611650000|2021-09-14 09:27:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631611670000|2021-09-14 09:27:50|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631611680000|2021-09-14 09:28:00|2.22|1.42|2.22|1.42|2.22|1.42|2.21|1.41|0
1631611700000|2021-09-14 09:28:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631611710000|2021-09-14 09:28:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631611720000|2021-09-14 09:28:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631611740000|2021-09-14 09:29:00|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631611750000|2021-09-14 09:29:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631611830000|2021-09-14 09:30:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631611840000|2021-09-14 09:30:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631611860000|2021-09-14 09:31:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631611900000|2021-09-14 09:31:40|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631611910000|2021-09-14 09:31:50|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631611920000|2021-09-14 09:32:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631611930000|2021-09-14 09:32:10|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1631611940000|2021-09-14 09:32:20|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631611950000|2021-09-14 09:32:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631612050000|2021-09-14 09:34:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631612060000|2021-09-14 09:34:20|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631612110000|2021-09-14 09:35:10|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631612120000|2021-09-14 09:35:20|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631612130000|2021-09-14 09:35:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631612170000|2021-09-14 09:36:10|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631612190000|2021-09-14 09:36:30|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631612240000|2021-09-14 09:37:20|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631612260000|2021-09-14 09:37:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631612270000|2021-09-14 09:37:50|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631612280000|2021-09-14 09:38:00|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631612340000|2021-09-14 09:39:00|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631612350000|2021-09-14 09:39:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631612380000|2021-09-14 09:39:40|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631612390000|2021-09-14 09:39:50|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631612450000|2021-09-14 09:40:50|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631612490000|2021-09-14 09:41:30|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631612510000|2021-09-14 09:41:50|2.26|1.46|2.28|1.48|2.28|1.48|2.26|1.46|0
1631612520000|2021-09-14 09:42:00|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631612530000|2021-09-14 09:42:10|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631612540000|2021-09-14 09:42:20|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631612550000|2021-09-14 09:42:30|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631612560000|2021-09-14 09:42:40|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631612570000|2021-09-14 09:42:50|2.28|1.48|2.29|1.49|2.29|1.49|2.27|1.47|0
1631612580000|2021-09-14 09:43:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631612590000|2021-09-14 09:43:10|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631612610000|2021-09-14 09:43:30|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631612620000|2021-09-14 09:43:40|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631612630000|2021-09-14 09:43:50|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631612640000|2021-09-14 09:44:00|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631612650000|2021-09-14 09:44:10|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631612670000|2021-09-14 09:44:30|2.26|1.46|2.28|1.48|2.28|1.48|2.26|1.46|0
1631612680000|2021-09-14 09:44:40|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1631612700000|2021-09-14 09:45:00|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631612710000|2021-09-14 09:45:10|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631612740000|2021-09-14 09:45:40|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631612810000|2021-09-14 09:46:50|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631612830000|2021-09-14 09:47:10|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631612890000|2021-09-14 09:48:10|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631612920000|2021-09-14 09:48:40|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631612950000|2021-09-14 09:49:10|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631612960000|2021-09-14 09:49:20|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631613040000|2021-09-14 09:50:40|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631613060000|2021-09-14 09:51:00|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631613070000|2021-09-14 09:51:10|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631613090000|2021-09-14 09:51:30|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631613100000|2021-09-14 09:51:40|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631613160000|2021-09-14 09:52:40|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631613170000|2021-09-14 09:52:50|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631613210000|2021-09-14 09:53:30|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631613230000|2021-09-14 09:53:50|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631613270000|2021-09-14 09:54:30|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631613280000|2021-09-14 09:54:40|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631613290000|2021-09-14 09:54:50|2.35|1.55|2.32|1.52|2.35|1.55|2.32|1.52|0
1631613300000|2021-09-14 09:55:00|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631613310000|2021-09-14 09:55:10|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631613390000|2021-09-14 09:56:30|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631613400000|2021-09-14 09:56:40|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631613490000|2021-09-14 09:58:10|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631613510000|2021-09-14 09:58:30|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631613570000|2021-09-14 09:59:30|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631613590000|2021-09-14 09:59:50|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631613600000|2021-09-14 10:00:00|2.35|1.55|2.38|1.58|2.38|1.58|2.35|1.55|0
1631613610000|2021-09-14 10:00:10|2.37|1.57|2.36|1.56|2.37|1.57|2.35|1.55|0
1631613620000|2021-09-14 10:00:20|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631613640000|2021-09-14 10:00:40|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631613650000|2021-09-14 10:00:50|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631613660000|2021-09-14 10:01:00|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631613670000|2021-09-14 10:01:10|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631613680000|2021-09-14 10:01:20|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631613690000|2021-09-14 10:01:30|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1631613700000|2021-09-14 10:01:40|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1631613710000|2021-09-14 10:01:50|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631613720000|2021-09-14 10:02:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631613730000|2021-09-14 10:02:10|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1631613740000|2021-09-14 10:02:20|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631613780000|2021-09-14 10:03:00|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631613810000|2021-09-14 10:03:30|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631613820000|2021-09-14 10:03:40|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631613840000|2021-09-14 10:04:00|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631613870000|2021-09-14 10:04:30|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631613890000|2021-09-14 10:04:50|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631613910000|2021-09-14 10:05:10|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631613950000|2021-09-14 10:05:50|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631613960000|2021-09-14 10:06:00|2.29|1.49|2.29|1.49|2.29|1.49|2.28|1.48|0
1631614000000|2021-09-14 10:06:40|2.3|1.5|2.3|1.5|2.3|1.5|2.29|1.49|0
1631614020000|2021-09-14 10:07:00|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631614030000|2021-09-14 10:07:10|2.3|1.5|2.3|1.5|2.31|1.51|2.3|1.5|0
1631614040000|2021-09-14 10:07:20|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631614060000|2021-09-14 10:07:40|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631614090000|2021-09-14 10:08:10|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631614110000|2021-09-14 10:08:30|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631614140000|2021-09-14 10:09:00|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631614150000|2021-09-14 10:09:10|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631614160000|2021-09-14 10:09:20|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631614170000|2021-09-14 10:09:30|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631614210000|2021-09-14 10:10:10|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631614220000|2021-09-14 10:10:20|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631614230000|2021-09-14 10:10:30|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631614240000|2021-09-14 10:10:40|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631614260000|2021-09-14 10:11:00|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631614300000|2021-09-14 10:11:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631614310000|2021-09-14 10:11:50|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631614330000|2021-09-14 10:12:10|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631614350000|2021-09-14 10:12:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631614360000|2021-09-14 10:12:40|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631614380000|2021-09-14 10:13:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631614390000|2021-09-14 10:13:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631614400000|2021-09-14 10:13:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631614420000|2021-09-14 10:13:40|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631614440000|2021-09-14 10:14:00|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631614450000|2021-09-14 10:14:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631614480000|2021-09-14 10:14:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631614490000|2021-09-14 10:14:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631614500000|2021-09-14 10:15:00|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631614520000|2021-09-14 10:15:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631614530000|2021-09-14 10:15:30|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631614560000|2021-09-14 10:16:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631614590000|2021-09-14 10:16:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631614600000|2021-09-14 10:16:40|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631614630000|2021-09-14 10:17:10|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631614650000|2021-09-14 10:17:30|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631614660000|2021-09-14 10:17:40|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631614670000|2021-09-14 10:17:50|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631614690000|2021-09-14 10:18:10|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631614700000|2021-09-14 10:18:20|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631614710000|2021-09-14 10:18:30|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631614730000|2021-09-14 10:18:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631614800000|2021-09-14 10:20:00|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631614920000|2021-09-14 10:22:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631614980000|2021-09-14 10:23:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631615000000|2021-09-14 10:23:20|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631615010000|2021-09-14 10:23:30|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631615070000|2021-09-14 10:24:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631615100000|2021-09-14 10:25:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631615140000|2021-09-14 10:25:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631615160000|2021-09-14 10:26:00|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631615180000|2021-09-14 10:26:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631615210000|2021-09-14 10:26:50|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631615220000|2021-09-14 10:27:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615230000|2021-09-14 10:27:10|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631615290000|2021-09-14 10:28:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631615360000|2021-09-14 10:29:20|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615400000|2021-09-14 10:30:00|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615430000|2021-09-14 10:30:30|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631615450000|2021-09-14 10:30:50|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615470000|2021-09-14 10:31:10|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615490000|2021-09-14 10:31:30|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615500000|2021-09-14 10:31:40|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615590000|2021-09-14 10:33:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631615600000|2021-09-14 10:33:20|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615620000|2021-09-14 10:33:40|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615640000|2021-09-14 10:34:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1631615650000|2021-09-14 10:34:10|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615670000|2021-09-14 10:34:30|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631615690000|2021-09-14 10:34:50|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615770000|2021-09-14 10:36:10|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631615780000|2021-09-14 10:36:20|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615800000|2021-09-14 10:36:40|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631615830000|2021-09-14 10:37:10|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631615870000|2021-09-14 10:37:50|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1631615940000|2021-09-14 10:39:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631615950000|2021-09-14 10:39:10|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631615960000|2021-09-14 10:39:20|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631616000000|2021-09-14 10:40:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631616010000|2021-09-14 10:40:10|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631616020000|2021-09-14 10:40:20|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631616030000|2021-09-14 10:40:30|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631616070000|2021-09-14 10:41:10|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1631616080000|2021-09-14 10:41:20|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631616090000|2021-09-14 10:41:30|2.13|1.33|2.13|1.33|2.13|1.33|2.13|1.33|0
1631616130000|2021-09-14 10:42:10|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631616140000|2021-09-14 10:42:20|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631616190000|2021-09-14 10:43:10|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631616200000|2021-09-14 10:43:20|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631616210000|2021-09-14 10:43:30|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631616240000|2021-09-14 10:44:00|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631616270000|2021-09-14 10:44:30|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631616280000|2021-09-14 10:44:40|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631616330000|2021-09-14 10:45:30|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631616380000|2021-09-14 10:46:20|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631616390000|2021-09-14 10:46:30|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631616410000|2021-09-14 10:46:50|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631616440000|2021-09-14 10:47:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631616460000|2021-09-14 10:47:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631616470000|2021-09-14 10:47:50|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631616480000|2021-09-14 10:48:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631616520000|2021-09-14 10:48:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631616550000|2021-09-14 10:49:10|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631616600000|2021-09-14 10:50:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631616610000|2021-09-14 10:50:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631616620000|2021-09-14 10:50:20|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631616660000|2021-09-14 10:51:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631616700000|2021-09-14 10:51:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631616730000|2021-09-14 10:52:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631616760000|2021-09-14 10:52:40|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631616820000|2021-09-14 10:53:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631616840000|2021-09-14 10:54:00|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631616850000|2021-09-14 10:54:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631616890000|2021-09-14 10:54:50|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631616910000|2021-09-14 10:55:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631616920000|2021-09-14 10:55:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631616940000|2021-09-14 10:55:40|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631616950000|2021-09-14 10:55:50|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631616960000|2021-09-14 10:56:00|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631616980000|2021-09-14 10:56:20|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631617010000|2021-09-14 10:56:50|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631617040000|2021-09-14 10:57:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631617050000|2021-09-14 10:57:30|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631617060000|2021-09-14 10:57:40|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631617070000|2021-09-14 10:57:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631617080000|2021-09-14 10:58:00|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631617100000|2021-09-14 10:58:20|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617110000|2021-09-14 10:58:30|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631617130000|2021-09-14 10:58:50|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631617140000|2021-09-14 10:59:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617150000|2021-09-14 10:59:10|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1631617210000|2021-09-14 11:00:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631617220000|2021-09-14 11:00:20|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631617240000|2021-09-14 11:00:40|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631617250000|2021-09-14 11:00:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617260000|2021-09-14 11:01:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631617310000|2021-09-14 11:01:50|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631617330000|2021-09-14 11:02:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617340000|2021-09-14 11:02:20|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631617370000|2021-09-14 11:02:50|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631617380000|2021-09-14 11:03:00|2.2|1.4|2.2|1.4|2.2|1.4|2.19|1.39|0
1631617450000|2021-09-14 11:04:10|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631617460000|2021-09-14 11:04:20|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631617470000|2021-09-14 11:04:30|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631617480000|2021-09-14 11:04:40|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631617540000|2021-09-14 11:05:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617550000|2021-09-14 11:05:50|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631617560000|2021-09-14 11:06:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631617600000|2021-09-14 11:06:40|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1631617610000|2021-09-14 11:06:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631617670000|2021-09-14 11:07:50|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631617690000|2021-09-14 11:08:10|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631617700000|2021-09-14 11:08:20|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631617710000|2021-09-14 11:08:30|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631617720000|2021-09-14 11:08:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631617750000|2021-09-14 11:09:10|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631617760000|2021-09-14 11:09:20|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631617780000|2021-09-14 11:09:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631617790000|2021-09-14 11:09:50|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631617800000|2021-09-14 11:10:00|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631617810000|2021-09-14 11:10:10|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631617850000|2021-09-14 11:10:50|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631617860000|2021-09-14 11:11:00|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631617910000|2021-09-14 11:11:50|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1631617920000|2021-09-14 11:12:00|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631618020000|2021-09-14 11:13:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618030000|2021-09-14 11:13:50|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631618090000|2021-09-14 11:14:50|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618100000|2021-09-14 11:15:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618140000|2021-09-14 11:15:40|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631618150000|2021-09-14 11:15:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631618160000|2021-09-14 11:16:00|2.21|1.41|2.24|1.44|2.24|1.44|2.21|1.41|0
1631618170000|2021-09-14 11:16:10|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631618190000|2021-09-14 11:16:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618200000|2021-09-14 11:16:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618290000|2021-09-14 11:18:10|2.22|1.42|2.24|1.44|2.24|1.44|2.22|1.42|0
1631618310000|2021-09-14 11:18:30|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618330000|2021-09-14 11:18:50|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631618350000|2021-09-14 11:19:10|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631618370000|2021-09-14 11:19:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618380000|2021-09-14 11:19:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618480000|2021-09-14 11:21:20|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631618490000|2021-09-14 11:21:30|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631618530000|2021-09-14 11:22:10|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631618540000|2021-09-14 11:22:20|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618560000|2021-09-14 11:22:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618590000|2021-09-14 11:23:10|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631618610000|2021-09-14 11:23:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618640000|2021-09-14 11:24:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618700000|2021-09-14 11:25:00|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618710000|2021-09-14 11:25:10|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618740000|2021-09-14 11:25:40|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618820000|2021-09-14 11:27:00|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631618840000|2021-09-14 11:27:20|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1631618850000|2021-09-14 11:27:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631618880000|2021-09-14 11:28:00|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631618900000|2021-09-14 11:28:20|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631618930000|2021-09-14 11:28:50|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631618940000|2021-09-14 11:29:00|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631618950000|2021-09-14 11:29:10|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631618960000|2021-09-14 11:29:20|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631618970000|2021-09-14 11:29:30|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631618980000|2021-09-14 11:29:40|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631619000000|2021-09-14 11:30:00|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631619020000|2021-09-14 11:30:20|2.26|1.46|2.23|1.43|2.26|1.46|2.23|1.43|0
1631619030000|2021-09-14 11:30:30|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631619040000|2021-09-14 11:30:40|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631619050000|2021-09-14 11:30:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619070000|2021-09-14 11:31:10|2.23|1.43|2.25|1.45|2.25|1.45|2.23|1.43|0
1631619080000|2021-09-14 11:31:20|2.26|1.46|2.26|1.46|2.26|1.46|2.25|1.45|0
1631619090000|2021-09-14 11:31:30|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631619100000|2021-09-14 11:31:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631619110000|2021-09-14 11:31:50|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631619130000|2021-09-14 11:32:10|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631619140000|2021-09-14 11:32:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631619150000|2021-09-14 11:32:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619160000|2021-09-14 11:32:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631619170000|2021-09-14 11:32:50|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631619180000|2021-09-14 11:33:00|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619190000|2021-09-14 11:33:10|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631619200000|2021-09-14 11:33:20|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631619220000|2021-09-14 11:33:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631619240000|2021-09-14 11:34:00|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631619250000|2021-09-14 11:34:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631619260000|2021-09-14 11:34:20|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631619280000|2021-09-14 11:34:40|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631619290000|2021-09-14 11:34:50|2.2|1.4|2.2|1.4|2.2|1.4|2.19|1.39|0
1631619300000|2021-09-14 11:35:00|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631619310000|2021-09-14 11:35:10|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631619340000|2021-09-14 11:35:40|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631619410000|2021-09-14 11:36:50|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1631619430000|2021-09-14 11:37:10|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631619460000|2021-09-14 11:37:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631619470000|2021-09-14 11:37:50|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631619480000|2021-09-14 11:38:00|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631619490000|2021-09-14 11:38:10|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631619500000|2021-09-14 11:38:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619600000|2021-09-14 11:40:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631619610000|2021-09-14 11:40:10|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1631619620000|2021-09-14 11:40:20|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631619630000|2021-09-14 11:40:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619640000|2021-09-14 11:40:40|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631619670000|2021-09-14 11:41:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631619680000|2021-09-14 11:41:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631619700000|2021-09-14 11:41:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631619710000|2021-09-14 11:41:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631619720000|2021-09-14 11:42:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631619790000|2021-09-14 11:43:10|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631619810000|2021-09-14 11:43:30|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631619820000|2021-09-14 11:43:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631619840000|2021-09-14 11:44:00|2.21|1.41|2.24|1.44|2.24|1.44|2.21|1.41|0
1631619850000|2021-09-14 11:44:10|2.23|1.43|2.25|1.45|2.25|1.45|2.23|1.43|0
1631619870000|2021-09-14 11:44:30|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631619880000|2021-09-14 11:44:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631619890000|2021-09-14 11:44:50|2.27|1.47|2.27|1.47|2.27|1.47|2.26|1.46|0
1631619910000|2021-09-14 11:45:10|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631619920000|2021-09-14 11:45:20|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631619930000|2021-09-14 11:45:30|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631619940000|2021-09-14 11:45:40|2.33|1.53|2.35|1.55|2.35|1.55|2.33|1.53|0
1631619950000|2021-09-14 11:45:50|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631619960000|2021-09-14 11:46:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631619970000|2021-09-14 11:46:10|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631619980000|2021-09-14 11:46:20|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631620000000|2021-09-14 11:46:40|2.32|1.52|2.32|1.52|2.32|1.52|2.31|1.51|0
1631620010000|2021-09-14 11:46:50|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631620030000|2021-09-14 11:47:10|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631620060000|2021-09-14 11:47:40|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631620070000|2021-09-14 11:47:50|2.32|1.52|2.32|1.52|2.32|1.52|2.31|1.51|0
1631620080000|2021-09-14 11:48:00|2.33|1.53|2.35|1.55|2.35|1.55|2.33|1.53|0
1631620090000|2021-09-14 11:48:10|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631620100000|2021-09-14 11:48:20|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631620120000|2021-09-14 11:48:40|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631620130000|2021-09-14 11:48:50|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631620140000|2021-09-14 11:49:00|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631620150000|2021-09-14 11:49:10|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631620160000|2021-09-14 11:49:20|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631620170000|2021-09-14 11:49:30|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631620180000|2021-09-14 11:49:40|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631620200000|2021-09-14 11:50:00|2.38|1.58|2.41|1.61|2.41|1.61|2.38|1.58|0
1631620210000|2021-09-14 11:50:10|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1631620220000|2021-09-14 11:50:20|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631620230000|2021-09-14 11:50:30|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631620240000|2021-09-14 11:50:40|2.44|1.64|2.46|1.66|2.46|1.66|2.44|1.64|0
1631620250000|2021-09-14 11:50:50|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1631620260000|2021-09-14 11:51:00|2.47|1.67|2.5|1.7|2.51|1.71|2.47|1.67|0
1631620270000|2021-09-14 11:51:10|2.49|1.69|2.45|1.65|2.49|1.69|2.45|1.65|0
1631620280000|2021-09-14 11:51:20|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1631620290000|2021-09-14 11:51:30|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1631620300000|2021-09-14 11:51:40|2.45|1.65|2.51|1.71|2.51|1.71|2.45|1.65|0
1631620310000|2021-09-14 11:51:50|2.49|1.69|2.46|1.66|2.49|1.69|2.46|1.66|0
1631620320000|2021-09-14 11:52:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631620330000|2021-09-14 11:52:10|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631620340000|2021-09-14 11:52:20|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631620350000|2021-09-14 11:52:30|2.45|1.65|2.48|1.68|2.48|1.68|2.45|1.65|0
1631620360000|2021-09-14 11:52:40|2.51|1.71|2.49|1.69|2.52|1.72|2.49|1.69|0
1631620370000|2021-09-14 11:52:50|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631620380000|2021-09-14 11:53:00|2.49|1.69|2.55|1.75|2.55|1.75|2.48|1.68|0
1631620390000|2021-09-14 11:53:10|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1631620400000|2021-09-14 11:53:20|2.58|1.78|2.52|1.72|2.58|1.78|2.52|1.72|0
1631620410000|2021-09-14 11:53:30|2.54|1.74|2.53|1.73|2.54|1.74|2.52|1.72|0
1631620420000|2021-09-14 11:53:40|2.52|1.72|2.5|1.7|2.52|1.72|2.5|1.7|0
1631620430000|2021-09-14 11:53:50|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1631620440000|2021-09-14 11:54:00|2.49|1.69|2.49|1.69|2.5|1.7|2.49|1.69|0
1631620450000|2021-09-14 11:54:10|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631620460000|2021-09-14 11:54:20|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631620470000|2021-09-14 11:54:30|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1631620480000|2021-09-14 11:54:40|2.54|1.74|2.51|1.71|2.54|1.74|2.51|1.71|0
1631620490000|2021-09-14 11:54:50|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631620500000|2021-09-14 11:55:00|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631620510000|2021-09-14 11:55:10|2.52|1.72|2.53|1.73|2.53|1.73|2.52|1.72|0
1631620520000|2021-09-14 11:55:20|2.54|1.74|2.51|1.71|2.55|1.75|2.51|1.71|0
1631620530000|2021-09-14 11:55:30|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631620540000|2021-09-14 11:55:40|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631620560000|2021-09-14 11:56:00|2.49|1.69|2.46|1.66|2.5|1.7|2.46|1.66|0
1631620570000|2021-09-14 11:56:10|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1631620580000|2021-09-14 11:56:20|2.49|1.69|2.46|1.66|2.49|1.69|2.46|1.66|0
1631620590000|2021-09-14 11:56:30|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631620600000|2021-09-14 11:56:40|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1631620610000|2021-09-14 11:56:50|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631620620000|2021-09-14 11:57:00|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631620640000|2021-09-14 11:57:20|2.48|1.68|2.5|1.7|2.5|1.7|2.48|1.68|0
1631620650000|2021-09-14 11:57:30|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1631620670000|2021-09-14 11:57:50|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1631620680000|2021-09-14 11:58:00|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631620690000|2021-09-14 11:58:10|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631620700000|2021-09-14 11:58:20|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631620710000|2021-09-14 11:58:30|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631620720000|2021-09-14 11:58:40|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631620730000|2021-09-14 11:58:50|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631620740000|2021-09-14 11:59:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1631620750000|2021-09-14 11:59:10|2.44|1.64|2.44|1.64|2.44|1.64|2.44|1.64|0
1631620760000|2021-09-14 11:59:20|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631620770000|2021-09-14 11:59:30|2.44|1.64|2.44|1.64|2.44|1.64|2.44|1.64|0
1631620780000|2021-09-14 11:59:40|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631620790000|2021-09-14 11:59:50|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631620800000|2021-09-14 12:00:00|2.46|1.66|2.53|1.73|2.53|1.73|2.46|1.66|0
1631620810000|2021-09-14 12:00:10|2.5|1.7|2.49|1.69|2.5|1.7|2.48|1.68|0
1631620820000|2021-09-14 12:00:20|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631620830000|2021-09-14 12:00:30|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631620840000|2021-09-14 12:00:40|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631620850000|2021-09-14 12:00:50|2.49|1.69|2.49|1.69|2.49|1.69|2.48|1.68|0
1631620860000|2021-09-14 12:01:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631620870000|2021-09-14 12:01:10|2.48|1.68|2.47|1.67|2.48|1.68|2.46|1.66|0
1631620880000|2021-09-14 12:01:20|2.46|1.66|2.45|1.65|2.47|1.67|2.45|1.65|0
1631620890000|2021-09-14 12:01:30|2.44|1.64|2.44|1.64|2.44|1.64|2.43|1.63|0
1631620900000|2021-09-14 12:01:40|2.43|1.63|2.44|1.64|2.45|1.65|2.43|1.63|0
1631620910000|2021-09-14 12:01:50|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631620920000|2021-09-14 12:02:00|2.43|1.63|2.41|1.61|2.43|1.63|2.41|1.61|0
1631620930000|2021-09-14 12:02:10|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1631620940000|2021-09-14 12:02:20|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631620950000|2021-09-14 12:02:30|2.41|1.61|2.41|1.61|2.41|1.61|2.41|1.61|0
1631620960000|2021-09-14 12:02:40|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1631620970000|2021-09-14 12:02:50|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631620980000|2021-09-14 12:03:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631620990000|2021-09-14 12:03:10|2.41|1.61|2.41|1.61|2.42|1.62|2.41|1.61|0
1631621010000|2021-09-14 12:03:30|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1631621020000|2021-09-14 12:03:40|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631621030000|2021-09-14 12:03:50|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631621040000|2021-09-14 12:04:00|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631621050000|2021-09-14 12:04:10|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1631621060000|2021-09-14 12:04:20|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1631621070000|2021-09-14 12:04:30|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631621080000|2021-09-14 12:04:40|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631621100000|2021-09-14 12:05:00|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1631621110000|2021-09-14 12:05:10|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631621120000|2021-09-14 12:05:20|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631621130000|2021-09-14 12:05:30|2.4|1.6|2.42|1.62|2.42|1.62|2.4|1.6|0
1631621140000|2021-09-14 12:05:40|2.41|1.61|2.41|1.61|2.41|1.61|2.41|1.61|0
1631621150000|2021-09-14 12:05:50|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1631621160000|2021-09-14 12:06:00|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1631621170000|2021-09-14 12:06:10|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1631621180000|2021-09-14 12:06:20|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631621190000|2021-09-14 12:06:30|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1631621200000|2021-09-14 12:06:40|2.38|1.58|2.38|1.58|2.39|1.59|2.38|1.58|0
1631621210000|2021-09-14 12:06:50|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631621220000|2021-09-14 12:07:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631621230000|2021-09-14 12:07:10|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631621240000|2021-09-14 12:07:20|2.44|1.64|2.44|1.64|2.44|1.64|2.44|1.64|0
1631621260000|2021-09-14 12:07:40|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631621270000|2021-09-14 12:07:50|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631621280000|2021-09-14 12:08:00|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1631621290000|2021-09-14 12:08:10|2.44|1.64|2.44|1.64|2.44|1.64|2.43|1.63|0
1631621300000|2021-09-14 12:08:20|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1631621330000|2021-09-14 12:08:50|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631621340000|2021-09-14 12:09:00|2.44|1.64|2.44|1.64|2.44|1.64|2.43|1.63|0
1631621350000|2021-09-14 12:09:10|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1631621360000|2021-09-14 12:09:20|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1631621370000|2021-09-14 12:09:30|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631621380000|2021-09-14 12:09:40|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631621390000|2021-09-14 12:09:50|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631621400000|2021-09-14 12:10:00|2.41|1.61|2.41|1.61|2.41|1.61|2.41|1.61|0
1631621410000|2021-09-14 12:10:10|2.42|1.62|2.45|1.65|2.45|1.65|2.42|1.62|0
1631621430000|2021-09-14 12:10:30|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1631621440000|2021-09-14 12:10:40|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631621450000|2021-09-14 12:10:50|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631621460000|2021-09-14 12:11:00|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631621470000|2021-09-14 12:11:10|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1631621480000|2021-09-14 12:11:20|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631621490000|2021-09-14 12:11:30|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631621500000|2021-09-14 12:11:40|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631621510000|2021-09-14 12:11:50|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631621520000|2021-09-14 12:12:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1631621540000|2021-09-14 12:12:20|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631621550000|2021-09-14 12:12:30|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631621560000|2021-09-14 12:12:40|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631621570000|2021-09-14 12:12:50|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631621580000|2021-09-14 12:13:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1631621600000|2021-09-14 12:13:20|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631621610000|2021-09-14 12:13:30|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631621620000|2021-09-14 12:13:40|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631621630000|2021-09-14 12:13:50|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1631621660000|2021-09-14 12:14:20|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631621670000|2021-09-14 12:14:30|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1631621680000|2021-09-14 12:14:40|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1631621690000|2021-09-14 12:14:50|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631621700000|2021-09-14 12:15:00|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631621720000|2021-09-14 12:15:20|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631621730000|2021-09-14 12:15:30|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1631621740000|2021-09-14 12:15:40|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1631621750000|2021-09-14 12:15:50|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631621760000|2021-09-14 12:16:00|2.36|1.56|2.36|1.56|2.37|1.57|2.36|1.56|0
1631621770000|2021-09-14 12:16:10|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631621780000|2021-09-14 12:16:20|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631621790000|2021-09-14 12:16:30|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631621800000|2021-09-14 12:16:40|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631621810000|2021-09-14 12:16:50|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631621820000|2021-09-14 12:17:00|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631621830000|2021-09-14 12:17:10|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631621850000|2021-09-14 12:17:30|2.33|1.53|2.35|1.55|2.35|1.55|2.33|1.53|0
1631621860000|2021-09-14 12:17:40|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1631621890000|2021-09-14 12:18:10|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631621900000|2021-09-14 12:18:20|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631621910000|2021-09-14 12:18:30|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1631621920000|2021-09-14 12:18:40|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631621930000|2021-09-14 12:18:50|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631621940000|2021-09-14 12:19:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1631621950000|2021-09-14 12:19:10|2.38|1.58|2.39|1.59|2.39|1.59|2.38|1.58|0
1631621960000|2021-09-14 12:19:20|2.4|1.6|2.37|1.57|2.4|1.6|2.37|1.57|0
1631621970000|2021-09-14 12:19:30|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631621980000|2021-09-14 12:19:40|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631621990000|2021-09-14 12:19:50|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631622000000|2021-09-14 12:20:00|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631622010000|2021-09-14 12:20:10|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631622020000|2021-09-14 12:20:20|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1631622030000|2021-09-14 12:20:30|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622040000|2021-09-14 12:20:40|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631622050000|2021-09-14 12:20:50|2.34|1.54|2.34|1.54|2.35|1.55|2.34|1.54|0
1631622060000|2021-09-14 12:21:00|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622070000|2021-09-14 12:21:10|2.37|1.57|2.36|1.56|2.37|1.57|2.36|1.56|0
1631622080000|2021-09-14 12:21:20|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622100000|2021-09-14 12:21:40|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631622110000|2021-09-14 12:21:50|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631622140000|2021-09-14 12:22:20|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622150000|2021-09-14 12:22:30|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631622170000|2021-09-14 12:22:50|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631622190000|2021-09-14 12:23:10|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631622200000|2021-09-14 12:23:20|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631622210000|2021-09-14 12:23:30|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631622220000|2021-09-14 12:23:40|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631622230000|2021-09-14 12:23:50|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631622260000|2021-09-14 12:24:20|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622270000|2021-09-14 12:24:30|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631622280000|2021-09-14 12:24:40|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631622290000|2021-09-14 12:24:50|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631622300000|2021-09-14 12:25:00|2.35|1.55|2.37|1.57|2.37|1.57|2.35|1.55|0
1631622330000|2021-09-14 12:25:30|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631622350000|2021-09-14 12:25:50|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622360000|2021-09-14 12:26:00|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631622400000|2021-09-14 12:26:40|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631622410000|2021-09-14 12:26:50|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631622480000|2021-09-14 12:28:00|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631622500000|2021-09-14 12:28:20|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631622550000|2021-09-14 12:29:10|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631622560000|2021-09-14 12:29:20|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631622570000|2021-09-14 12:29:30|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631622580000|2021-09-14 12:29:40|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631622590000|2021-09-14 12:29:50|2.3|1.5|2.32|1.52|2.32|1.52|2.3|1.5|0
1631622600000|2021-09-14 12:30:00|2.08|1.28|2|1.2|2.12|1.32|2|1.2|0
1631622610000|2021-09-14 12:30:10|2.01|1.21|1.96|1.16|2.02|1.22|1.96|1.16|0
1631622620000|2021-09-14 12:30:20|2.02|1.22|1.93|1.13|2.02|1.22|1.93|1.13|0
1631622630000|2021-09-14 12:30:30|1.95|1.15|1.91|1.11|1.95|1.15|1.91|1.11|0
1631622640000|2021-09-14 12:30:40|1.88|1.08|1.84|1.04|1.9|1.1|1.84|1.04|0
1631622650000|2021-09-14 12:30:50|1.86|1.06|1.88|1.08|1.88|1.08|1.85|1.05|0
1631622660000|2021-09-14 12:31:00|1.85|1.05|1.82|1.02|1.85|1.05|1.81|1.01|0
1631622670000|2021-09-14 12:31:10|1.81|1.01|1.76|0.96|1.81|1.01|1.76|0.96|0
1631622680000|2021-09-14 12:31:20|1.74|0.94|1.8|1|1.81|1.01|1.74|0.94|0
1631622690000|2021-09-14 12:31:30|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1631622700000|2021-09-14 12:31:40|1.83|1.03|1.85|1.05|1.86|1.06|1.83|1.03|0
1631622710000|2021-09-14 12:31:50|1.83|1.03|1.82|1.02|1.84|1.04|1.82|1.02|0
1631622720000|2021-09-14 12:32:00|1.83|1.03|2.01|1.21|2.01|1.21|1.79|0.99|0
1631622730000|2021-09-14 12:32:10|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1631622740000|2021-09-14 12:32:20|1.83|1.03|1.65|0.85|1.83|1.03|1.65|0.85|0
1631622750000|2021-09-14 12:32:30|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1631622760000|2021-09-14 12:32:40|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1631622770000|2021-09-14 12:32:50|1.66|0.86|1.68|0.88|1.68|0.88|1.66|0.86|0
1631622780000|2021-09-14 12:33:00|1.67|0.87|1.65|0.85|1.67|0.87|1.65|0.85|0
1631622790000|2021-09-14 12:33:10|1.67|0.87|1.65|0.85|1.67|0.87|1.65|0.85|0
1631622800000|2021-09-14 12:33:20|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1631622810000|2021-09-14 12:33:30|1.64|0.84|1.63|0.83|1.65|0.85|1.63|0.83|0
1631622820000|2021-09-14 12:33:40|1.62|0.82|1.62|0.82|1.63|0.83|1.62|0.82|0
1631622830000|2021-09-14 12:33:50|1.63|0.83|1.63|0.83|1.64|0.84|1.63|0.83|0
1631622840000|2021-09-14 12:34:00|1.62|0.82|1.63|0.83|1.63|0.83|1.62|0.82|0
1631622850000|2021-09-14 12:34:10|1.61|0.81|1.61|0.81|1.62|0.82|1.61|0.81|0
1631622860000|2021-09-14 12:34:20|1.62|0.82|1.63|0.83|1.63|0.83|1.62|0.82|0
1631622870000|2021-09-14 12:34:30|1.62|0.82|1.62|0.82|1.62|0.82|1.62|0.82|0
1631622880000|2021-09-14 12:34:40|1.61|0.81|1.63|0.83|1.63|0.83|1.61|0.81|0
1631622890000|2021-09-14 12:34:50|1.62|0.82|1.62|0.82|1.62|0.82|1.62|0.82|0
1631622900000|2021-09-14 12:35:00|1.63|0.83|1.59|0.79|1.63|0.83|1.59|0.79|0
1631622910000|2021-09-14 12:35:10|1.58|0.78|1.58|0.78|1.58|0.78|1.58|0.78|0
1631622920000|2021-09-14 12:35:20|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1631622930000|2021-09-14 12:35:30|1.6|0.8|1.58|0.78|1.6|0.8|1.58|0.78|0
1631622940000|2021-09-14 12:35:40|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631622950000|2021-09-14 12:35:50|1.57|0.77|1.6|0.8|1.6|0.8|1.57|0.77|0
1631622960000|2021-09-14 12:36:00|1.59|0.79|1.59|0.79|1.59|0.79|1.59|0.79|0
1631622970000|2021-09-14 12:36:10|1.58|0.78|1.57|0.77|1.58|0.78|1.57|0.77|0
1631622980000|2021-09-14 12:36:20|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631622990000|2021-09-14 12:36:30|1.52|0.72|1.52|0.72|1.53|0.73|1.52|0.72|0
1631623000000|2021-09-14 12:36:40|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631623010000|2021-09-14 12:36:50|1.52|0.72|1.52|0.72|1.52|0.72|1.52|0.72|0
1631623020000|2021-09-14 12:37:00|1.51|0.71|1.52|0.72|1.52|0.72|1.51|0.71|0
1631623030000|2021-09-14 12:37:10|1.54|0.74|1.55|0.75|1.55|0.75|1.54|0.74|0
1631623040000|2021-09-14 12:37:20|1.54|0.74|1.56|0.76|1.56|0.76|1.54|0.74|0
1631623050000|2021-09-14 12:37:30|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1631623060000|2021-09-14 12:37:40|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1631623070000|2021-09-14 12:37:50|1.57|0.77|1.59|0.79|1.59|0.79|1.57|0.77|0
1631623080000|2021-09-14 12:38:00|1.58|0.78|1.58|0.78|1.58|0.78|1.57|0.77|0
1631623090000|2021-09-14 12:38:10|1.59|0.79|1.59|0.79|1.59|0.79|1.59|0.79|0
1631623100000|2021-09-14 12:38:20|1.6|0.8|1.59|0.79|1.6|0.8|1.59|0.79|0
1631623110000|2021-09-14 12:38:30|1.58|0.78|1.6|0.8|1.6|0.8|1.58|0.78|0
1631623120000|2021-09-14 12:38:40|1.61|0.81|1.61|0.81|1.61|0.81|1.61|0.81|0
1631623140000|2021-09-14 12:39:00|1.59|0.79|1.6|0.8|1.6|0.8|1.59|0.79|0
1631623150000|2021-09-14 12:39:10|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1631623160000|2021-09-14 12:39:20|1.6|0.8|1.62|0.82|1.62|0.82|1.6|0.8|0
1631623180000|2021-09-14 12:39:40|1.61|0.81|1.6|0.8|1.61|0.81|1.6|0.8|0
1631623190000|2021-09-14 12:39:50|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1631623200000|2021-09-14 12:40:00|1.6|0.8|1.6|0.8|1.6|0.8|1.6|0.8|0
1631623210000|2021-09-14 12:40:10|1.59|0.79|1.59|0.79|1.6|0.8|1.59|0.79|0
1631623220000|2021-09-14 12:40:20|1.58|0.78|1.57|0.77|1.58|0.78|1.57|0.77|0
1631623230000|2021-09-14 12:40:30|1.58|0.78|1.57|0.77|1.58|0.78|1.57|0.77|0
1631623260000|2021-09-14 12:41:00|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631623270000|2021-09-14 12:41:10|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631623280000|2021-09-14 12:41:20|1.55|0.75|1.55|0.75|1.55|0.75|1.54|0.74|0
1631623290000|2021-09-14 12:41:30|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631623300000|2021-09-14 12:41:40|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631623310000|2021-09-14 12:41:50|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631623320000|2021-09-14 12:42:00|1.57|0.77|1.54|0.74|1.57|0.77|1.54|0.74|0
1631623330000|2021-09-14 12:42:10|1.55|0.75|1.55|0.75|1.55|0.75|1.54|0.74|0
1631623350000|2021-09-14 12:42:30|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623360000|2021-09-14 12:42:40|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1631623370000|2021-09-14 12:42:50|1.57|0.77|1.54|0.74|1.57|0.77|1.53|0.73|0
1631623380000|2021-09-14 12:43:00|1.52|0.72|1.54|0.74|1.54|0.74|1.52|0.72|0
1631623400000|2021-09-14 12:43:20|1.55|0.75|1.55|0.75|1.55|0.75|1.54|0.74|0
1631623410000|2021-09-14 12:43:30|1.54|0.74|1.55|0.75|1.55|0.75|1.54|0.74|0
1631623420000|2021-09-14 12:43:40|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631623430000|2021-09-14 12:43:50|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623440000|2021-09-14 12:44:00|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1631623450000|2021-09-14 12:44:10|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631623460000|2021-09-14 12:44:20|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623480000|2021-09-14 12:44:40|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631623500000|2021-09-14 12:45:00|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623510000|2021-09-14 12:45:10|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631623540000|2021-09-14 12:45:40|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631623550000|2021-09-14 12:45:50|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623560000|2021-09-14 12:46:00|1.54|0.74|1.54|0.74|1.54|0.74|1.53|0.73|0
1631623570000|2021-09-14 12:46:10|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631623580000|2021-09-14 12:46:20|1.52|0.72|1.53|0.73|1.53|0.73|1.52|0.72|0
1631623600000|2021-09-14 12:46:40|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631623610000|2021-09-14 12:46:50|1.53|0.73|1.53|0.73|1.54|0.74|1.53|0.73|0
1631623620000|2021-09-14 12:47:00|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631623630000|2021-09-14 12:47:10|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623650000|2021-09-14 12:47:30|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631623660000|2021-09-14 12:47:40|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623670000|2021-09-14 12:47:50|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631623680000|2021-09-14 12:48:00|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631623690000|2021-09-14 12:48:10|1.52|0.72|1.54|0.74|1.54|0.74|1.52|0.72|0
1631623700000|2021-09-14 12:48:20|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631623730000|2021-09-14 12:48:50|1.52|0.72|1.53|0.73|1.53|0.73|1.52|0.72|0
1631623740000|2021-09-14 12:49:00|1.52|0.72|1.52|0.72|1.52|0.72|1.52|0.72|0
1631623750000|2021-09-14 12:49:10|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623760000|2021-09-14 12:49:20|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623770000|2021-09-14 12:49:30|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623780000|2021-09-14 12:49:40|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1631623790000|2021-09-14 12:49:50|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623800000|2021-09-14 12:50:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631623820000|2021-09-14 12:50:20|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631623830000|2021-09-14 12:50:30|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631623850000|2021-09-14 12:50:50|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623860000|2021-09-14 12:51:00|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631623870000|2021-09-14 12:51:10|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1631623890000|2021-09-14 12:51:30|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631623900000|2021-09-14 12:51:40|1.53|0.73|1.53|0.73|1.53|0.73|1.53|0.73|0
1631623930000|2021-09-14 12:52:10|1.54|0.74|1.53|0.73|1.54|0.74|1.53|0.73|0
1631624010000|2021-09-14 12:53:30|1.52|0.72|1.53|0.73|1.53|0.73|1.52|0.72|0
1631624020000|2021-09-14 12:53:40|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631624040000|2021-09-14 12:54:00|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1631624050000|2021-09-14 12:54:10|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631624060000|2021-09-14 12:54:20|1.57|0.77|1.57|0.77|1.57|0.77|1.57|0.77|0
1631624070000|2021-09-14 12:54:30|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631624080000|2021-09-14 12:54:40|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631624090000|2021-09-14 12:54:50|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631624100000|2021-09-14 12:55:00|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1631624110000|2021-09-14 12:55:10|1.59|0.79|1.57|0.77|1.59|0.79|1.57|0.77|0
1631624120000|2021-09-14 12:55:20|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631624130000|2021-09-14 12:55:30|1.54|0.74|1.57|0.77|1.57|0.77|1.54|0.74|0
1631624140000|2021-09-14 12:55:40|1.56|0.76|1.57|0.77|1.57|0.77|1.56|0.76|0
1631624150000|2021-09-14 12:55:50|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631624160000|2021-09-14 12:56:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1631624190000|2021-09-14 12:56:30|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631624200000|2021-09-14 12:56:40|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631624210000|2021-09-14 12:56:50|1.81|1.01|1.82|1.02|1.82|1.02|1.81|1.01|0
1631624220000|2021-09-14 12:57:00|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631624230000|2021-09-14 12:57:10|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1631624240000|2021-09-14 12:57:20|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1631624250000|2021-09-14 12:57:30|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631624270000|2021-09-14 12:57:50|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631624280000|2021-09-14 12:58:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1631624290000|2021-09-14 12:58:10|1.86|1.06|1.89|1.09|1.9|1.1|1.86|1.06|0
1631624310000|2021-09-14 12:58:30|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1631624320000|2021-09-14 12:58:40|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1631624330000|2021-09-14 12:58:50|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631624350000|2021-09-14 12:59:10|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631624360000|2021-09-14 12:59:20|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631624370000|2021-09-14 12:59:30|1.89|1.09|1.87|1.07|1.89|1.09|1.87|1.07|0
1631624400000|2021-09-14 13:00:00|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624420000|2021-09-14 13:00:20|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624430000|2021-09-14 13:00:30|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631624440000|2021-09-14 13:00:40|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1631624450000|2021-09-14 13:00:50|1.82|1.02|1.8|1|1.82|1.02|1.8|1|0
1631624460000|2021-09-14 13:01:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1631624480000|2021-09-14 13:01:20|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631624490000|2021-09-14 13:01:30|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1631624500000|2021-09-14 13:01:40|1.82|1.02|1.84|1.04|1.84|1.04|1.82|1.02|0
1631624510000|2021-09-14 13:01:50|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624530000|2021-09-14 13:02:10|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624540000|2021-09-14 13:02:20|1.82|1.02|1.81|1.01|1.83|1.03|1.81|1.01|0
1631624550000|2021-09-14 13:02:30|1.82|1.02|1.84|1.04|1.84|1.04|1.82|1.02|0
1631624560000|2021-09-14 13:02:40|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624570000|2021-09-14 13:02:50|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624580000|2021-09-14 13:03:00|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631624590000|2021-09-14 13:03:10|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624600000|2021-09-14 13:03:20|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631624610000|2021-09-14 13:03:30|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624620000|2021-09-14 13:03:40|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1631624630000|2021-09-14 13:03:50|1.84|1.04|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624640000|2021-09-14 13:04:00|1.85|1.05|1.83|1.03|1.85|1.05|1.83|1.03|0
1631624670000|2021-09-14 13:04:30|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1631624680000|2021-09-14 13:04:40|1.82|1.02|1.82|1.02|1.82|1.02|1.81|1.01|0
1631624690000|2021-09-14 13:04:50|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624710000|2021-09-14 13:05:10|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1631624720000|2021-09-14 13:05:20|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631624730000|2021-09-14 13:05:30|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631624740000|2021-09-14 13:05:40|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631624750000|2021-09-14 13:05:50|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631624780000|2021-09-14 13:06:20|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1631624790000|2021-09-14 13:06:30|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631624800000|2021-09-14 13:06:40|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631624810000|2021-09-14 13:06:50|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631624820000|2021-09-14 13:07:00|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624830000|2021-09-14 13:07:10|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631624840000|2021-09-14 13:07:20|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631624910000|2021-09-14 13:08:30|1.81|1.01|1.81|1.01|1.82|1.02|1.81|1.01|0
1631624920000|2021-09-14 13:08:40|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1631624930000|2021-09-14 13:08:50|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631624940000|2021-09-14 13:09:00|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631624950000|2021-09-14 13:09:10|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1631624960000|2021-09-14 13:09:20|1.83|1.03|1.84|1.04|1.85|1.05|1.83|1.03|0
1631624970000|2021-09-14 13:09:30|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631624980000|2021-09-14 13:09:40|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631625000000|2021-09-14 13:10:00|1.84|1.04|1.84|1.04|1.85|1.05|1.84|1.04|0
1631625010000|2021-09-14 13:10:10|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631625020000|2021-09-14 13:10:20|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631625030000|2021-09-14 13:10:30|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631625090000|2021-09-14 13:11:30|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631625110000|2021-09-14 13:11:50|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631625160000|2021-09-14 13:12:40|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1631625190000|2021-09-14 13:13:10|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631625230000|2021-09-14 13:13:50|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631625240000|2021-09-14 13:14:00|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631625270000|2021-09-14 13:14:30|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631625280000|2021-09-14 13:14:40|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1631625300000|2021-09-14 13:15:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1631625310000|2021-09-14 13:15:10|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1631625320000|2021-09-14 13:15:20|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1631625330000|2021-09-14 13:15:30|1.77|0.97|1.77|0.97|1.77|0.97|1.77|0.97|0
1631625350000|2021-09-14 13:15:50|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1631625360000|2021-09-14 13:16:00|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1631625370000|2021-09-14 13:16:10|1.77|0.97|1.75|0.95|1.77|0.97|1.75|0.95|0
1631625380000|2021-09-14 13:16:20|1.76|0.96|1.77|0.97|1.77|0.97|1.76|0.96|0
1631625390000|2021-09-14 13:16:30|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631625400000|2021-09-14 13:16:40|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1631625410000|2021-09-14 13:16:50|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1631625430000|2021-09-14 13:17:10|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1631625440000|2021-09-14 13:17:20|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1631625460000|2021-09-14 13:17:40|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1631625470000|2021-09-14 13:17:50|1.77|0.97|1.77|0.97|1.77|0.97|1.77|0.97|0
1631625490000|2021-09-14 13:18:10|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1631625530000|2021-09-14 13:18:50|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1631625560000|2021-09-14 13:19:20|1.79|0.99|1.79|0.99|1.79|0.99|1.79|0.99|0
1631625570000|2021-09-14 13:19:30|1.8|1|1.8|1|1.8|1|1.8|1|0
1631625590000|2021-09-14 13:19:50|1.79|0.99|1.79|0.99|1.79|0.99|1.79|0.99|0
1631625600000|2021-09-14 13:20:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1631625610000|2021-09-14 13:20:10|1.79|0.99|1.79|0.99|1.79|0.99|1.79|0.99|0
1631625620000|2021-09-14 13:20:20|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1631625660000|2021-09-14 13:21:00|1.77|0.97|1.77|0.97|1.77|0.97|1.77|0.97|0
1631625710000|2021-09-14 13:21:50|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1631625720000|2021-09-14 13:22:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1631625730000|2021-09-14 13:22:10|1.79|0.99|1.79|0.99|1.79|0.99|1.79|0.99|0
1631625760000|2021-09-14 13:22:40|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1631625820000|2021-09-14 13:23:40|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631625830000|2021-09-14 13:23:50|1.77|0.97|1.77|0.97|1.77|0.97|1.76|0.96|0
1631625840000|2021-09-14 13:24:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631625850000|2021-09-14 13:24:10|1.75|0.95|1.74|0.94|1.75|0.95|1.74|0.94|0
1631625860000|2021-09-14 13:24:20|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1631625870000|2021-09-14 13:24:30|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1631625900000|2021-09-14 13:25:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631625950000|2021-09-14 13:25:50|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1631625960000|2021-09-14 13:26:00|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1631625970000|2021-09-14 13:26:10|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631625990000|2021-09-14 13:26:30|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1631626000000|2021-09-14 13:26:40|1.74|0.94|1.74|0.94|1.74|0.94|1.74|0.94|0
1631626010000|2021-09-14 13:26:50|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1631626020000|2021-09-14 13:27:00|1.73|0.93|1.73|0.93|1.73|0.93|1.73|0.93|0
1631626040000|2021-09-14 13:27:20|1.74|0.94|1.76|0.96|1.76|0.96|1.74|0.94|0
1631626050000|2021-09-14 13:27:30|1.75|0.95|1.73|0.93|1.75|0.95|1.73|0.93|0
1631626060000|2021-09-14 13:27:40|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1631626070000|2021-09-14 13:27:50|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1631626080000|2021-09-14 13:28:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1631626090000|2021-09-14 13:28:10|1.78|0.98|1.76|0.96|1.78|0.98|1.76|0.96|0
1631626100000|2021-09-14 13:28:20|1.75|0.95|1.77|0.97|1.77|0.97|1.75|0.95|0
1631626110000|2021-09-14 13:28:30|1.76|0.96|1.77|0.97|1.77|0.97|1.76|0.96|0
1631626130000|2021-09-14 13:28:50|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1631626160000|2021-09-14 13:29:20|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1631626170000|2021-09-14 13:29:30|1.77|0.97|1.77|0.97|1.77|0.97|1.77|0.97|0
1631626190000|2021-09-14 13:29:50|1.78|0.98|1.77|0.97|1.79|0.99|1.77|0.97|0
1631626200000|2021-09-14 13:30:00|1.76|0.96|1.72|0.92|1.76|0.96|1.72|0.92|0
1631626210000|2021-09-14 13:30:10|1.71|0.91|1.75|0.95|1.75|0.95|1.71|0.91|0
1631626220000|2021-09-14 13:30:20|1.73|0.93|1.73|0.93|1.73|0.93|1.73|0.93|0
1631626230000|2021-09-14 13:30:30|1.72|0.92|1.75|0.95|1.75|0.95|1.72|0.92|0
1631626240000|2021-09-14 13:30:40|1.76|0.96|1.79|0.99|1.79|0.99|1.76|0.96|0
1631626250000|2021-09-14 13:30:50|1.75|0.95|1.77|0.97|1.77|0.97|1.74|0.94|0
1631626260000|2021-09-14 13:31:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1631626270000|2021-09-14 13:31:10|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1631626280000|2021-09-14 13:31:20|1.8|1|1.8|1|1.81|1.01|1.8|1|0
1631626290000|2021-09-14 13:31:30|1.81|1.01|1.81|1.01|1.81|1.01|1.79|0.99|0
1631626300000|2021-09-14 13:31:40|1.79|0.99|1.79|0.99|1.79|0.99|1.77|0.97|0
1631626310000|2021-09-14 13:31:50|1.8|1|1.82|1.02|1.82|1.02|1.8|1|0
1631626320000|2021-09-14 13:32:00|1.81|1.01|1.84|1.04|1.84|1.04|1.81|1.01|0
1631626330000|2021-09-14 13:32:10|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1631626340000|2021-09-14 13:32:20|1.88|1.08|1.87|1.07|1.88|1.08|1.86|1.06|0
1631626350000|2021-09-14 13:32:30|1.86|1.06|1.85|1.05|1.87|1.07|1.85|1.05|0
1631626360000|2021-09-14 13:32:40|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1631626370000|2021-09-14 13:32:50|1.82|1.02|1.81|1.01|1.82|1.02|1.8|1|0
1631626380000|2021-09-14 13:33:00|1.82|1.02|1.8|1|1.82|1.02|1.8|1|0
1631626390000|2021-09-14 13:33:10|1.79|0.99|1.81|1.01|1.81|1.01|1.78|0.98|0
1631626400000|2021-09-14 13:33:20|1.83|1.03|1.84|1.04|1.84|1.04|1.81|1.01|0
1631626410000|2021-09-14 13:33:30|1.85|1.05|1.82|1.02|1.85|1.05|1.81|1.01|0
1631626420000|2021-09-14 13:33:40|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1631626430000|2021-09-14 13:33:50|1.79|0.99|1.81|1.01|1.81|1.01|1.79|0.99|0
1631626440000|2021-09-14 13:34:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1631626450000|2021-09-14 13:34:10|1.83|1.03|1.86|1.06|1.88|1.08|1.83|1.03|0
1631626460000|2021-09-14 13:34:20|1.85|1.05|1.86|1.06|1.86|1.06|1.84|1.04|0
1631626470000|2021-09-14 13:34:30|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1631626480000|2021-09-14 13:34:40|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1631626490000|2021-09-14 13:34:50|1.89|1.09|1.9|1.1|1.91|1.11|1.89|1.09|0
1631626500000|2021-09-14 13:35:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1631626510000|2021-09-14 13:35:10|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631626520000|2021-09-14 13:35:20|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1631626530000|2021-09-14 13:35:30|1.83|1.03|1.8|1|1.83|1.03|1.8|1|0
1631626540000|2021-09-14 13:35:40|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1631626550000|2021-09-14 13:35:50|1.76|0.96|1.78|0.98|1.78|0.98|1.76|0.96|0
1631626560000|2021-09-14 13:36:00|1.81|1.01|1.77|0.97|1.81|1.01|1.76|0.96|0
1631626570000|2021-09-14 13:36:10|1.78|0.98|1.8|1|1.8|1|1.78|0.98|0
1631626580000|2021-09-14 13:36:20|1.81|1.01|1.83|1.03|1.83|1.03|1.81|1.01|0
1631626590000|2021-09-14 13:36:30|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631626600000|2021-09-14 13:36:40|1.82|1.02|1.85|1.05|1.86|1.06|1.82|1.02|0
1631626610000|2021-09-14 13:36:50|1.86|1.06|1.87|1.07|1.87|1.07|1.86|1.06|0
1631626620000|2021-09-14 13:37:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1631626630000|2021-09-14 13:37:10|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631626640000|2021-09-14 13:37:20|1.81|1.01|1.82|1.02|1.82|1.02|1.81|1.01|0
1631626650000|2021-09-14 13:37:30|1.83|1.03|1.84|1.04|1.84|1.04|1.83|1.03|0
1631626670000|2021-09-14 13:37:50|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1631626680000|2021-09-14 13:38:00|1.81|1.01|1.81|1.01|1.82|1.02|1.79|0.99|0
1631626690000|2021-09-14 13:38:10|1.82|1.02|1.84|1.04|1.84|1.04|1.82|1.02|0
1631626700000|2021-09-14 13:38:20|1.83|1.03|1.83|1.03|1.84|1.04|1.83|1.03|0
1631626710000|2021-09-14 13:38:30|1.84|1.04|1.79|0.99|1.84|1.04|1.79|0.99|0
1631626720000|2021-09-14 13:38:40|1.8|1|1.79|0.99|1.8|1|1.79|0.99|0
1631626730000|2021-09-14 13:38:50|1.78|0.98|1.79|0.99|1.79|0.99|1.78|0.98|0
1631626740000|2021-09-14 13:39:00|1.8|1|1.82|1.02|1.82|1.02|1.8|1|0
1631626750000|2021-09-14 13:39:10|1.81|1.01|1.84|1.04|1.84|1.04|1.81|1.01|0
1631626760000|2021-09-14 13:39:20|1.81|1.01|1.81|1.01|1.81|1.01|1.81|1.01|0
1631626770000|2021-09-14 13:39:30|1.83|1.03|1.84|1.04|1.84|1.04|1.83|1.03|0
1631626780000|2021-09-14 13:39:40|1.86|1.06|1.9|1.1|1.9|1.1|1.86|1.06|0
1631626790000|2021-09-14 13:39:50|1.89|1.09|1.91|1.11|1.91|1.11|1.89|1.09|0
1631626800000|2021-09-14 13:40:00|1.92|1.12|1.86|1.06|1.92|1.12|1.86|1.06|0
1631626810000|2021-09-14 13:40:10|1.87|1.07|1.92|1.12|1.92|1.12|1.87|1.07|0
1631626820000|2021-09-14 13:40:20|1.93|1.13|1.92|1.12|1.93|1.13|1.92|1.12|0
1631626830000|2021-09-14 13:40:30|1.9|1.1|1.87|1.07|1.9|1.1|1.87|1.07|0
1631626840000|2021-09-14 13:40:40|1.86|1.06|1.9|1.1|1.9|1.1|1.86|1.06|0
1631626850000|2021-09-14 13:40:50|1.89|1.09|1.91|1.11|1.91|1.11|1.89|1.09|0
1631626860000|2021-09-14 13:41:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1631626870000|2021-09-14 13:41:10|1.94|1.14|1.9|1.1|1.94|1.14|1.9|1.1|0
1631626880000|2021-09-14 13:41:20|1.89|1.09|1.86|1.06|1.89|1.09|1.86|1.06|0
1631626890000|2021-09-14 13:41:30|1.85|1.05|1.89|1.09|1.89|1.09|1.85|1.05|0
1631626900000|2021-09-14 13:41:40|1.91|1.11|1.91|1.11|1.91|1.11|1.89|1.09|0
1631626910000|2021-09-14 13:41:50|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1631626920000|2021-09-14 13:42:00|1.88|1.08|1.91|1.11|1.91|1.11|1.88|1.08|0
1631626930000|2021-09-14 13:42:10|1.92|1.12|1.92|1.12|1.92|1.12|1.91|1.11|0
1631626940000|2021-09-14 13:42:20|1.91|1.11|1.9|1.1|1.91|1.11|1.89|1.09|0
1631626950000|2021-09-14 13:42:30|1.91|1.11|1.93|1.13|1.93|1.13|1.91|1.11|0
1631626960000|2021-09-14 13:42:40|1.94|1.14|1.93|1.13|1.95|1.15|1.93|1.13|0
1631626970000|2021-09-14 13:42:50|1.95|1.15|1.93|1.13|1.95|1.15|1.93|1.13|0
1631626980000|2021-09-14 13:43:00|1.92|1.12|1.9|1.1|1.92|1.12|1.9|1.1|0
1631626990000|2021-09-14 13:43:10|1.91|1.11|1.93|1.13|1.93|1.13|1.91|1.11|0
1631627000000|2021-09-14 13:43:20|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1631627010000|2021-09-14 13:43:30|1.97|1.17|1.95|1.15|1.99|1.19|1.95|1.15|0
1631627020000|2021-09-14 13:43:40|1.96|1.16|1.98|1.18|1.98|1.18|1.96|1.16|0
1631627030000|2021-09-14 13:43:50|1.97|1.17|1.96|1.16|1.97|1.17|1.96|1.16|0
1631627040000|2021-09-14 13:44:00|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1631627050000|2021-09-14 13:44:10|1.95|1.15|1.94|1.14|1.96|1.16|1.94|1.14|0
1631627060000|2021-09-14 13:44:20|1.93|1.13|1.94|1.14|1.94|1.14|1.93|1.13|0
1631627070000|2021-09-14 13:44:30|1.95|1.15|1.96|1.16|1.96|1.16|1.94|1.14|0
1631627080000|2021-09-14 13:44:40|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1631627090000|2021-09-14 13:44:50|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631627100000|2021-09-14 13:45:00|1.92|1.12|1.95|1.15|1.95|1.15|1.92|1.12|0
1631627110000|2021-09-14 13:45:10|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1631627120000|2021-09-14 13:45:20|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631627130000|2021-09-14 13:45:30|1.96|1.16|2|1.2|2|1.2|1.96|1.16|0
1631627140000|2021-09-14 13:45:40|1.99|1.19|1.97|1.17|1.99|1.19|1.97|1.17|0
1631627150000|2021-09-14 13:45:50|1.94|1.14|1.97|1.17|1.97|1.17|1.94|1.14|0
1631627160000|2021-09-14 13:46:00|1.94|1.14|1.95|1.15|1.96|1.16|1.94|1.14|0
1631627170000|2021-09-14 13:46:10|1.93|1.13|1.93|1.13|1.95|1.15|1.93|1.13|0
1631627180000|2021-09-14 13:46:20|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1631627190000|2021-09-14 13:46:30|1.97|1.17|1.96|1.16|1.97|1.17|1.96|1.16|0
1631627200000|2021-09-14 13:46:40|1.97|1.17|1.96|1.16|1.97|1.17|1.96|1.16|0
1631627210000|2021-09-14 13:46:50|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1631627220000|2021-09-14 13:47:00|1.94|1.14|1.92|1.12|1.94|1.14|1.92|1.12|0
1631627230000|2021-09-14 13:47:10|1.93|1.13|1.92|1.12|1.93|1.13|1.92|1.12|0
1631627240000|2021-09-14 13:47:20|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1631627250000|2021-09-14 13:47:30|1.96|1.16|1.94|1.14|1.96|1.16|1.94|1.14|0
1631627260000|2021-09-14 13:47:40|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1631627270000|2021-09-14 13:47:50|1.94|1.14|1.94|1.14|1.94|1.14|1.93|1.13|0
1631627280000|2021-09-14 13:48:00|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1631627290000|2021-09-14 13:48:10|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1631627300000|2021-09-14 13:48:20|1.97|1.17|1.97|1.17|1.98|1.18|1.97|1.17|0
1631627310000|2021-09-14 13:48:30|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1631627320000|2021-09-14 13:48:40|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1631627330000|2021-09-14 13:48:50|1.96|1.16|1.97|1.17|1.97|1.17|1.96|1.16|0
1631627340000|2021-09-14 13:49:00|1.98|1.18|1.99|1.19|1.99|1.19|1.98|1.18|0
1631627360000|2021-09-14 13:49:20|1.97|1.17|2.01|1.21|2.02|1.22|1.97|1.17|0
1631627370000|2021-09-14 13:49:30|2.03|1.23|2.03|1.23|2.03|1.23|2.01|1.21|0
1631627390000|2021-09-14 13:49:50|2.04|1.24|2.04|1.24|2.04|1.24|2.04|1.24|0
1631627400000|2021-09-14 13:50:00|2.05|1.25|2.04|1.24|2.06|1.26|2.04|1.24|0
1631627410000|2021-09-14 13:50:10|2.03|1.23|1.99|1.19|2.03|1.23|1.99|1.19|0
1631627420000|2021-09-14 13:50:20|2.01|1.21|2.03|1.23|2.03|1.23|2.01|1.21|0
1631627430000|2021-09-14 13:50:30|2.04|1.24|2.06|1.26|2.06|1.26|2.04|1.24|0
1631627440000|2021-09-14 13:50:40|2.07|1.27|2.1|1.3|2.1|1.3|2.07|1.27|0
1631627450000|2021-09-14 13:50:50|2.09|1.29|2.07|1.27|2.09|1.29|2.07|1.27|0
1631627460000|2021-09-14 13:51:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631627470000|2021-09-14 13:51:10|2.08|1.28|2.07|1.27|2.08|1.28|2.06|1.26|0
1631627480000|2021-09-14 13:51:20|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631627490000|2021-09-14 13:51:30|2.08|1.28|2.11|1.31|2.11|1.31|2.08|1.28|0
1631627500000|2021-09-14 13:51:40|2.12|1.32|2.13|1.33|2.14|1.34|2.12|1.32|0
1631627510000|2021-09-14 13:51:50|2.15|1.35|2.17|1.37|2.17|1.37|2.15|1.35|0
1631627520000|2021-09-14 13:52:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1631627530000|2021-09-14 13:52:10|2.16|1.36|2.18|1.38|2.19|1.39|2.16|1.36|0
1631627540000|2021-09-14 13:52:20|2.16|1.36|2.14|1.34|2.16|1.36|2.13|1.33|0
1631627550000|2021-09-14 13:52:30|2.13|1.33|2.14|1.34|2.14|1.34|2.13|1.33|0
1631627560000|2021-09-14 13:52:40|2.17|1.37|2.19|1.39|2.19|1.39|2.17|1.37|0
1631627570000|2021-09-14 13:52:50|2.17|1.37|2.18|1.38|2.19|1.39|2.17|1.37|0
1631627580000|2021-09-14 13:53:00|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631627590000|2021-09-14 13:53:10|2.18|1.38|2.24|1.44|2.24|1.44|2.18|1.38|0
1631627600000|2021-09-14 13:53:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631627610000|2021-09-14 13:53:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631627620000|2021-09-14 13:53:40|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1631627630000|2021-09-14 13:53:50|2.26|1.46|2.26|1.46|2.26|1.46|2.25|1.45|0
1631627640000|2021-09-14 13:54:00|2.25|1.45|2.25|1.45|2.25|1.45|2.24|1.44|0
1631627650000|2021-09-14 13:54:10|2.23|1.43|2.26|1.46|2.27|1.47|2.23|1.43|0
1631627660000|2021-09-14 13:54:20|2.28|1.48|2.27|1.47|2.29|1.49|2.27|1.47|0
1631627670000|2021-09-14 13:54:30|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631627680000|2021-09-14 13:54:40|2.26|1.46|2.28|1.48|2.28|1.48|2.26|1.46|0
1631627690000|2021-09-14 13:54:50|2.26|1.46|2.26|1.46|2.28|1.48|2.26|1.46|0
1631627700000|2021-09-14 13:55:00|2.25|1.45|2.26|1.46|2.26|1.46|2.24|1.44|0
1631627710000|2021-09-14 13:55:10|2.25|1.45|2.25|1.45|2.25|1.45|2.23|1.43|0
1631627720000|2021-09-14 13:55:20|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631627730000|2021-09-14 13:55:30|2.22|1.42|2.24|1.44|2.25|1.45|2.22|1.42|0
1631627740000|2021-09-14 13:55:40|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1631627750000|2021-09-14 13:55:50|2.26|1.46|2.24|1.44|2.26|1.46|2.24|1.44|0
1631627760000|2021-09-14 13:56:00|2.25|1.45|2.29|1.49|2.29|1.49|2.25|1.45|0
1631627770000|2021-09-14 13:56:10|2.27|1.47|2.28|1.48|2.3|1.5|2.27|1.47|0
1631627780000|2021-09-14 13:56:20|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631627790000|2021-09-14 13:56:30|2.27|1.47|2.29|1.49|2.29|1.49|2.27|1.47|0
1631627800000|2021-09-14 13:56:40|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631627810000|2021-09-14 13:56:50|2.3|1.5|2.37|1.57|2.37|1.57|2.3|1.5|0
1631627820000|2021-09-14 13:57:00|2.36|1.56|2.32|1.52|2.36|1.56|2.32|1.52|0
1631627830000|2021-09-14 13:57:10|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631627840000|2021-09-14 13:57:20|2.35|1.55|2.36|1.56|2.37|1.57|2.35|1.55|0
1631627850000|2021-09-14 13:57:30|2.37|1.57|2.35|1.55|2.37|1.57|2.34|1.54|0
1631627860000|2021-09-14 13:57:40|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1631627870000|2021-09-14 13:57:50|2.35|1.55|2.31|1.51|2.35|1.55|2.31|1.51|0
1631627880000|2021-09-14 13:58:00|2.3|1.5|2.3|1.5|2.31|1.51|2.3|1.5|0
1631627890000|2021-09-14 13:58:10|2.31|1.51|2.3|1.5|2.31|1.51|2.28|1.48|0
1631627900000|2021-09-14 13:58:20|2.31|1.51|2.36|1.56|2.36|1.56|2.31|1.51|0
1631627910000|2021-09-14 13:58:30|2.39|1.59|2.44|1.64|2.44|1.64|2.39|1.59|0
1631627920000|2021-09-14 13:58:40|2.41|1.61|2.44|1.64|2.44|1.64|2.41|1.61|0
1631627930000|2021-09-14 13:58:50|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1631627940000|2021-09-14 13:59:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631627950000|2021-09-14 13:59:10|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1631627960000|2021-09-14 13:59:20|2.41|1.61|2.43|1.63|2.43|1.63|2.41|1.61|0
1631627970000|2021-09-14 13:59:30|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631627990000|2021-09-14 13:59:50|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631628000000|2021-09-14 14:00:00|2.44|1.64|2.49|1.69|2.49|1.69|2.44|1.64|0
1631628010000|2021-09-14 14:00:10|2.54|1.74|2.59|1.79|2.6|1.8|2.54|1.74|0
1631628020000|2021-09-14 14:00:20|2.64|1.84|2.57|1.77|2.65|1.85|2.57|1.77|0
1631628030000|2021-09-14 14:00:30|2.58|1.78|2.61|1.81|2.61|1.81|2.55|1.75|0
1631628040000|2021-09-14 14:00:40|2.59|1.79|2.59|1.79|2.61|1.81|2.59|1.79|0
1631628050000|2021-09-14 14:00:50|2.61|1.81|2.66|1.86|2.66|1.86|2.59|1.79|0
1631628060000|2021-09-14 14:01:00|2.62|1.82|2.59|1.79|2.62|1.82|2.59|1.79|0
1631628070000|2021-09-14 14:01:10|2.6|1.8|2.55|1.75|2.6|1.8|2.55|1.75|0
1631628080000|2021-09-14 14:01:20|2.58|1.78|2.14|1.34|2.61|1.81|2.14|1.34|0
1631628090000|2021-09-14 14:01:30|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1631628100000|2021-09-14 14:01:40|2.43|1.63|2.45|1.65|2.46|1.66|2.43|1.63|0
1631628110000|2021-09-14 14:01:50|2.42|1.62|2.46|1.66|2.46|1.66|2.42|1.62|0
1631628120000|2021-09-14 14:02:00|2.65|1.85|2.63|1.83|2.67|1.87|2.63|1.83|0
1631628130000|2021-09-14 14:02:10|2.62|1.82|2.58|1.78|2.62|1.82|2.58|1.78|0
1631628140000|2021-09-14 14:02:20|2.57|1.77|2.57|1.77|2.58|1.78|2.57|1.77|0
1631628150000|2021-09-14 14:02:30|2.58|1.78|2.77|1.97|2.77|1.97|2.58|1.78|0
1631628160000|2021-09-14 14:02:40|2.75|1.95|2.78|1.98|2.78|1.98|2.75|1.95|0
1631628170000|2021-09-14 14:02:50|2.79|1.99|2.71|1.91|2.79|1.99|2.71|1.91|0
1631628180000|2021-09-14 14:03:00|2.72|1.92|2.77|1.97|2.77|1.97|2.72|1.92|0
1631628190000|2021-09-14 14:03:10|2.74|1.94|2.69|1.89|2.74|1.94|2.69|1.89|0
1631628200000|2021-09-14 14:03:20|2.7|1.9|2.73|1.93|2.73|1.93|2.68|1.88|0
1631628210000|2021-09-14 14:03:30|2.72|1.92|2.7|1.9|2.72|1.92|2.69|1.89|0
1631628220000|2021-09-14 14:03:40|2.69|1.89|2.69|1.89|2.7|1.9|2.69|1.89|0
1631628230000|2021-09-14 14:03:50|2.68|1.88|2.68|1.88|2.68|1.88|2.66|1.86|0
1631628240000|2021-09-14 14:04:00|2.66|1.86|2.66|1.86|2.66|1.86|2.64|1.84|0
1631628250000|2021-09-14 14:04:10|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631628260000|2021-09-14 14:04:20|2.64|1.84|2.64|1.84|2.65|1.85|2.64|1.84|0
1631628270000|2021-09-14 14:04:30|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1631628280000|2021-09-14 14:04:40|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631628290000|2021-09-14 14:04:50|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1631628300000|2021-09-14 14:05:00|2.62|1.82|2.62|1.82|2.63|1.83|2.62|1.82|0
1631628310000|2021-09-14 14:05:10|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1631628320000|2021-09-14 14:05:20|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631628330000|2021-09-14 14:05:30|2.57|1.77|2.58|1.78|2.59|1.79|2.57|1.77|0
1631628340000|2021-09-14 14:05:40|2.59|1.79|2.6|1.8|2.61|1.81|2.59|1.79|0
1631628350000|2021-09-14 14:05:50|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1631628360000|2021-09-14 14:06:00|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1631628370000|2021-09-14 14:06:10|2.57|1.77|2.54|1.74|2.57|1.77|2.54|1.74|0
1631628380000|2021-09-14 14:06:20|2.56|1.76|2.52|1.72|2.56|1.76|2.52|1.72|0
1631628390000|2021-09-14 14:06:30|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631628400000|2021-09-14 14:06:40|2.52|1.72|2.51|1.71|2.53|1.73|2.51|1.71|0
1631628410000|2021-09-14 14:06:50|2.52|1.72|2.5|1.7|2.52|1.72|2.49|1.69|0
1631628420000|2021-09-14 14:07:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1631628430000|2021-09-14 14:07:10|2.52|1.72|2.49|1.69|2.52|1.72|2.48|1.68|0
1631628440000|2021-09-14 14:07:20|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631628450000|2021-09-14 14:07:30|2.47|1.67|2.47|1.67|2.49|1.69|2.46|1.66|0
1631628460000|2021-09-14 14:07:40|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631628470000|2021-09-14 14:07:50|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631628480000|2021-09-14 14:08:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631628490000|2021-09-14 14:08:10|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1631628500000|2021-09-14 14:08:20|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631628510000|2021-09-14 14:08:30|2.46|1.66|2.46|1.66|2.48|1.68|2.46|1.66|0
1631628530000|2021-09-14 14:08:50|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631628540000|2021-09-14 14:09:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1631628550000|2021-09-14 14:09:10|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1631628560000|2021-09-14 14:09:20|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631628570000|2021-09-14 14:09:30|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1631628580000|2021-09-14 14:09:40|2.5|1.7|2.48|1.68|2.5|1.7|2.46|1.66|0
1631628590000|2021-09-14 14:09:50|2.47|1.67|2.48|1.68|2.48|1.68|2.46|1.66|0
1631628600000|2021-09-14 14:10:00|2.49|1.69|2.53|1.73|2.53|1.73|2.49|1.69|0
1631628610000|2021-09-14 14:10:10|2.52|1.72|2.54|1.74|2.54|1.74|2.52|1.72|0
1631628620000|2021-09-14 14:10:20|2.53|1.73|2.57|1.77|2.57|1.77|2.53|1.73|0
1631628630000|2021-09-14 14:10:30|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1631628640000|2021-09-14 14:10:40|2.58|1.78|2.6|1.8|2.6|1.8|2.58|1.78|0
1631628650000|2021-09-14 14:10:50|2.58|1.78|2.56|1.76|2.58|1.78|2.55|1.75|0
1631628660000|2021-09-14 14:11:00|2.59|1.79|2.55|1.75|2.59|1.79|2.54|1.74|0
1631628670000|2021-09-14 14:11:10|2.54|1.74|2.6|1.8|2.6|1.8|2.54|1.74|0
1631628680000|2021-09-14 14:11:20|2.61|1.81|2.63|1.83|2.63|1.83|2.61|1.81|0
1631628690000|2021-09-14 14:11:30|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1631628700000|2021-09-14 14:11:40|2.65|1.85|2.66|1.86|2.68|1.88|2.65|1.85|0
1631628710000|2021-09-14 14:11:50|2.68|1.88|2.68|1.88|2.68|1.88|2.66|1.86|0
1631628720000|2021-09-14 14:12:00|2.7|1.9|2.64|1.84|2.7|1.9|2.64|1.84|0
1631628730000|2021-09-14 14:12:10|2.65|1.85|2.65|1.85|2.67|1.87|2.65|1.85|0
1631628740000|2021-09-14 14:12:20|2.64|1.84|2.64|1.84|2.65|1.85|2.64|1.84|0
1631628750000|2021-09-14 14:12:30|2.62|1.82|2.61|1.81|2.63|1.83|2.6|1.8|0
1631628770000|2021-09-14 14:12:50|2.62|1.82|2.62|1.82|2.62|1.82|2.61|1.81|0
1631628780000|2021-09-14 14:13:00|2.61|1.81|2.57|1.77|2.61|1.81|2.57|1.77|0
1631628790000|2021-09-14 14:13:10|2.59|1.79|2.59|1.79|2.59|1.79|2.58|1.78|0
1631628800000|2021-09-14 14:13:20|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1631628810000|2021-09-14 14:13:30|2.62|1.82|2.56|1.76|2.62|1.82|2.56|1.76|0
1631628820000|2021-09-14 14:13:40|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631628830000|2021-09-14 14:13:50|2.53|1.73|2.58|1.78|2.58|1.78|2.53|1.73|0
1631628840000|2021-09-14 14:14:00|2.6|1.8|2.61|1.81|2.62|1.82|2.6|1.8|0
1631628850000|2021-09-14 14:14:10|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1631628860000|2021-09-14 14:14:20|2.64|1.84|2.66|1.86|2.66|1.86|2.64|1.84|0
1631628870000|2021-09-14 14:14:30|2.65|1.85|2.68|1.88|2.68|1.88|2.65|1.85|0
1631628880000|2021-09-14 14:14:40|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1631628890000|2021-09-14 14:14:50|2.66|1.86|2.68|1.88|2.68|1.88|2.66|1.86|0
1631628900000|2021-09-14 14:15:00|2.69|1.89|2.74|1.94|2.74|1.94|2.69|1.89|0
1631628910000|2021-09-14 14:15:10|2.73|1.93|2.69|1.89|2.76|1.96|2.69|1.89|0
1631628920000|2021-09-14 14:15:20|2.67|1.87|2.68|1.88|2.68|1.88|2.65|1.85|0
1631628930000|2021-09-14 14:15:30|2.67|1.87|2.63|1.83|2.67|1.87|2.63|1.83|0
1631628940000|2021-09-14 14:15:40|2.62|1.82|2.63|1.83|2.65|1.85|2.62|1.82|0
1631628950000|2021-09-14 14:15:50|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631628960000|2021-09-14 14:16:00|2.65|1.85|2.68|1.88|2.68|1.88|2.65|1.85|0
1631628970000|2021-09-14 14:16:10|2.7|1.9|2.7|1.9|2.7|1.9|2.69|1.89|0
1631628980000|2021-09-14 14:16:20|2.67|1.87|2.69|1.89|2.7|1.9|2.67|1.87|0
1631628990000|2021-09-14 14:16:30|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631629000000|2021-09-14 14:16:40|2.65|1.85|2.61|1.81|2.65|1.85|2.61|1.81|0
1631629010000|2021-09-14 14:16:50|2.63|1.83|2.65|1.85|2.65|1.85|2.63|1.83|0
1631629020000|2021-09-14 14:17:00|2.66|1.86|2.65|1.85|2.67|1.87|2.65|1.85|0
1631629030000|2021-09-14 14:17:10|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1631629040000|2021-09-14 14:17:20|2.64|1.84|2.64|1.84|2.64|1.84|2.62|1.82|0
1631629050000|2021-09-14 14:17:30|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631629060000|2021-09-14 14:17:40|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631629070000|2021-09-14 14:17:50|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631629080000|2021-09-14 14:18:00|2.6|1.8|2.57|1.77|2.6|1.8|2.57|1.77|0
1631629090000|2021-09-14 14:18:10|2.58|1.78|2.57|1.77|2.58|1.78|2.56|1.76|0
1631629100000|2021-09-14 14:18:20|2.56|1.76|2.54|1.74|2.57|1.77|2.54|1.74|0
1631629110000|2021-09-14 14:18:30|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1631629120000|2021-09-14 14:18:40|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631629130000|2021-09-14 14:18:50|2.53|1.73|2.56|1.76|2.57|1.77|2.53|1.73|0
1631629140000|2021-09-14 14:19:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1631629150000|2021-09-14 14:19:10|2.57|1.77|2.57|1.77|2.57|1.77|2.56|1.76|0
1631629160000|2021-09-14 14:19:20|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1631629170000|2021-09-14 14:19:30|2.57|1.77|2.55|1.75|2.57|1.77|2.55|1.75|0
1631629180000|2021-09-14 14:19:40|2.56|1.76|2.55|1.75|2.57|1.77|2.55|1.75|0
1631629190000|2021-09-14 14:19:50|2.54|1.74|2.57|1.77|2.57|1.77|2.54|1.74|0
1631629200000|2021-09-14 14:20:00|2.56|1.76|2.53|1.73|2.56|1.76|2.52|1.72|0
1631629210000|2021-09-14 14:20:10|2.51|1.71|2.5|1.7|2.52|1.72|2.5|1.7|0
1631629220000|2021-09-14 14:20:20|2.49|1.69|2.49|1.69|2.49|1.69|2.47|1.67|0
1631629230000|2021-09-14 14:20:30|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631629240000|2021-09-14 14:20:40|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631629250000|2021-09-14 14:20:50|2.53|1.73|2.5|1.7|2.53|1.73|2.49|1.69|0
1631629260000|2021-09-14 14:21:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631629270000|2021-09-14 14:21:10|2.49|1.69|2.52|1.72|2.52|1.72|2.49|1.69|0
1631629280000|2021-09-14 14:21:20|2.54|1.74|2.56|1.76|2.56|1.76|2.54|1.74|0
1631629290000|2021-09-14 14:21:30|2.55|1.75|2.55|1.75|2.56|1.76|2.55|1.75|0
1631629300000|2021-09-14 14:21:40|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631629310000|2021-09-14 14:21:50|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631629320000|2021-09-14 14:22:00|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1631629330000|2021-09-14 14:22:10|2.51|1.71|2.55|1.75|2.56|1.76|2.51|1.71|0
1631629340000|2021-09-14 14:22:20|2.57|1.77|2.57|1.77|2.58|1.78|2.57|1.77|0
1631629350000|2021-09-14 14:22:30|2.56|1.76|2.57|1.77|2.58|1.78|2.56|1.76|0
1631629360000|2021-09-14 14:22:40|2.58|1.78|2.55|1.75|2.59|1.79|2.55|1.75|0
1631629370000|2021-09-14 14:22:50|2.56|1.76|2.52|1.72|2.56|1.76|2.52|1.72|0
1631629380000|2021-09-14 14:23:00|2.53|1.73|2.54|1.74|2.54|1.74|2.53|1.73|0
1631629390000|2021-09-14 14:23:10|2.56|1.76|2.53|1.73|2.58|1.78|2.53|1.73|0
1631629400000|2021-09-14 14:23:20|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631629410000|2021-09-14 14:23:30|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631629420000|2021-09-14 14:23:40|2.52|1.72|2.53|1.73|2.53|1.73|2.51|1.71|0
1631629430000|2021-09-14 14:23:50|2.52|1.72|2.51|1.71|2.53|1.73|2.51|1.71|0
1631629440000|2021-09-14 14:24:00|2.54|1.74|2.51|1.71|2.54|1.74|2.51|1.71|0
1631629450000|2021-09-14 14:24:10|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1631629460000|2021-09-14 14:24:20|2.51|1.71|2.51|1.71|2.52|1.72|2.5|1.7|0
1631629470000|2021-09-14 14:24:30|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631629480000|2021-09-14 14:24:40|2.52|1.72|2.58|1.78|2.58|1.78|2.52|1.72|0
1631629490000|2021-09-14 14:24:50|2.61|1.81|2.65|1.85|2.65|1.85|2.61|1.81|0
1631629500000|2021-09-14 14:25:00|2.64|1.84|2.64|1.84|2.65|1.85|2.64|1.84|0
1631629510000|2021-09-14 14:25:10|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1631629520000|2021-09-14 14:25:20|2.66|1.86|2.66|1.86|2.67|1.87|2.66|1.86|0
1631629530000|2021-09-14 14:25:30|2.67|1.87|2.63|1.83|2.67|1.87|2.63|1.83|0
1631629540000|2021-09-14 14:25:40|2.6|1.8|2.59|1.79|2.6|1.8|2.58|1.78|0
1631629550000|2021-09-14 14:25:50|2.58|1.78|2.68|1.88|2.68|1.88|2.58|1.78|0
1631629560000|2021-09-14 14:26:00|2.72|1.92|2.7|1.9|2.72|1.92|2.7|1.9|0
1631629570000|2021-09-14 14:26:10|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631629580000|2021-09-14 14:26:20|2.74|1.94|2.74|1.94|2.76|1.96|2.74|1.94|0
1631629590000|2021-09-14 14:26:30|2.71|1.91|2.68|1.88|2.71|1.91|2.68|1.88|0
1631629600000|2021-09-14 14:26:40|2.69|1.89|2.65|1.85|2.69|1.89|2.65|1.85|0
1631629610000|2021-09-14 14:26:50|2.64|1.84|2.64|1.84|2.64|1.84|2.61|1.81|0
1631629620000|2021-09-14 14:27:00|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631629630000|2021-09-14 14:27:10|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1631629640000|2021-09-14 14:27:20|2.55|1.75|2.53|1.73|2.55|1.75|2.53|1.73|0
1631629650000|2021-09-14 14:27:30|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631629660000|2021-09-14 14:27:40|2.57|1.77|2.57|1.77|2.59|1.79|2.57|1.77|0
1631629670000|2021-09-14 14:27:50|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1631629680000|2021-09-14 14:28:00|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1631629690000|2021-09-14 14:28:10|2.57|1.77|2.55|1.75|2.57|1.77|2.55|1.75|0
1631629700000|2021-09-14 14:28:20|2.54|1.74|2.53|1.73|2.54|1.74|2.53|1.73|0
1631629710000|2021-09-14 14:28:30|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631629720000|2021-09-14 14:28:40|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631629730000|2021-09-14 14:28:50|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631629740000|2021-09-14 14:29:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1631629750000|2021-09-14 14:29:10|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1631629760000|2021-09-14 14:29:20|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1631629770000|2021-09-14 14:29:30|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631629780000|2021-09-14 14:29:40|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631629790000|2021-09-14 14:29:50|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631629800000|2021-09-14 14:30:00|2.47|1.67|2.51|1.71|2.51|1.71|2.47|1.67|0
1631629810000|2021-09-14 14:30:10|2.5|1.7|2.5|1.7|2.52|1.72|2.5|1.7|0
1631629820000|2021-09-14 14:30:20|2.52|1.72|2.57|1.77|2.57|1.77|2.52|1.72|0
1631629830000|2021-09-14 14:30:30|2.58|1.78|2.52|1.72|2.58|1.78|2.52|1.72|0
1631629840000|2021-09-14 14:30:40|2.5|1.7|2.49|1.69|2.5|1.7|2.48|1.68|0
1631629850000|2021-09-14 14:30:50|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1631629860000|2021-09-14 14:31:00|2.5|1.7|2.56|1.76|2.56|1.76|2.5|1.7|0
1631629870000|2021-09-14 14:31:10|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631629880000|2021-09-14 14:31:20|2.55|1.75|2.48|1.68|2.55|1.75|2.48|1.68|0
1631629890000|2021-09-14 14:31:30|2.47|1.67|2.52|1.72|2.52|1.72|2.47|1.67|0
1631629900000|2021-09-14 14:31:40|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631629910000|2021-09-14 14:31:50|2.53|1.73|2.5|1.7|2.53|1.73|2.5|1.7|0
1631629920000|2021-09-14 14:32:00|2.52|1.72|2.53|1.73|2.54|1.74|2.52|1.72|0
1631629930000|2021-09-14 14:32:10|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1631629940000|2021-09-14 14:32:20|2.53|1.73|2.52|1.72|2.53|1.73|2.51|1.71|0
1631629950000|2021-09-14 14:32:30|2.53|1.73|2.49|1.69|2.53|1.73|2.49|1.69|0
1631629960000|2021-09-14 14:32:40|2.5|1.7|2.48|1.68|2.5|1.7|2.48|1.68|0
1631629970000|2021-09-14 14:32:50|2.46|1.66|2.46|1.66|2.47|1.67|2.46|1.66|0
1631629980000|2021-09-14 14:33:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1631629990000|2021-09-14 14:33:10|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631630000000|2021-09-14 14:33:20|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631630010000|2021-09-14 14:33:30|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1631630020000|2021-09-14 14:33:40|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1631630030000|2021-09-14 14:33:50|2.53|1.73|2.54|1.74|2.55|1.75|2.53|1.73|0
1631630040000|2021-09-14 14:34:00|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1631630050000|2021-09-14 14:34:10|2.54|1.74|2.54|1.74|2.56|1.76|2.54|1.74|0
1631630060000|2021-09-14 14:34:20|2.55|1.75|2.59|1.79|2.59|1.79|2.55|1.75|0
1631630070000|2021-09-14 14:34:30|2.61|1.81|2.57|1.77|2.61|1.81|2.57|1.77|0
1631630080000|2021-09-14 14:34:40|2.56|1.76|2.54|1.74|2.56|1.76|2.54|1.74|0
1631630090000|2021-09-14 14:34:50|2.53|1.73|2.55|1.75|2.57|1.77|2.53|1.73|0
1631630100000|2021-09-14 14:35:00|2.54|1.74|2.54|1.74|2.55|1.75|2.54|1.74|0
1631630110000|2021-09-14 14:35:10|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1631630120000|2021-09-14 14:35:20|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631630130000|2021-09-14 14:35:30|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1631630140000|2021-09-14 14:35:40|2.56|1.76|2.61|1.81|2.61|1.81|2.56|1.76|0
1631630150000|2021-09-14 14:35:50|2.62|1.82|2.58|1.78|2.62|1.82|2.58|1.78|0
1631630160000|2021-09-14 14:36:00|2.56|1.76|2.54|1.74|2.56|1.76|2.54|1.74|0
1631630170000|2021-09-14 14:36:10|2.52|1.72|2.49|1.69|2.52|1.72|2.49|1.69|0
1631630180000|2021-09-14 14:36:20|2.48|1.68|2.52|1.72|2.52|1.72|2.48|1.68|0
1631630190000|2021-09-14 14:36:30|2.55|1.75|2.57|1.77|2.57|1.77|2.55|1.75|0
1631630200000|2021-09-14 14:36:40|2.59|1.79|2.6|1.8|2.61|1.81|2.59|1.79|0
1631630210000|2021-09-14 14:36:50|2.62|1.82|2.62|1.82|2.63|1.83|2.61|1.81|0
1631630220000|2021-09-14 14:37:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1631630230000|2021-09-14 14:37:10|2.62|1.82|2.61|1.81|2.64|1.84|2.61|1.81|0
1631630240000|2021-09-14 14:37:20|2.6|1.8|2.6|1.8|2.61|1.81|2.58|1.78|0
1631630250000|2021-09-14 14:37:30|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1631630260000|2021-09-14 14:37:40|2.59|1.79|2.54|1.74|2.59|1.79|2.54|1.74|0
1631630270000|2021-09-14 14:37:50|2.57|1.77|2.58|1.78|2.6|1.8|2.57|1.77|0
1631630280000|2021-09-14 14:38:00|2.59|1.79|2.62|1.82|2.62|1.82|2.59|1.79|0
1631630290000|2021-09-14 14:38:10|2.65|1.85|2.65|1.85|2.65|1.85|2.64|1.84|0
1631630300000|2021-09-14 14:38:20|2.64|1.84|2.65|1.85|2.65|1.85|2.62|1.82|0
1631630310000|2021-09-14 14:38:30|2.64|1.84|2.68|1.88|2.7|1.9|2.64|1.84|0
1631630320000|2021-09-14 14:38:40|2.67|1.87|2.73|1.93|2.73|1.93|2.67|1.87|0
1631630330000|2021-09-14 14:38:50|2.74|1.94|2.79|1.99|2.79|1.99|2.74|1.94|0
1631630340000|2021-09-14 14:39:00|2.8|2|2.81|2.01|2.81|2.01|2.79|1.99|0
1631630350000|2021-09-14 14:39:10|2.79|1.99|2.77|1.97|2.79|1.99|2.76|1.96|0
1631630360000|2021-09-14 14:39:20|2.76|1.96|2.8|2|2.8|2|2.76|1.96|0
1631630370000|2021-09-14 14:39:30|2.79|1.99|2.84|2.04|2.84|2.04|2.79|1.99|0
1631630380000|2021-09-14 14:39:40|2.85|2.05|2.88|2.08|2.88|2.08|2.85|2.05|0
1631630390000|2021-09-14 14:39:50|2.84|2.04|2.87|2.07|2.88|2.08|2.84|2.04|0
1631630400000|2021-09-14 14:40:00|2.88|2.08|2.93|2.13|2.93|2.13|2.88|2.08|0
1631630410000|2021-09-14 14:40:10|2.91|2.11|2.87|2.07|2.91|2.11|2.87|2.07|0
1631630420000|2021-09-14 14:40:20|2.85|2.05|2.88|2.08|2.89|2.09|2.85|2.05|0
1631630430000|2021-09-14 14:40:30|2.85|2.05|2.82|2.02|2.87|2.07|2.82|2.02|0
1631630440000|2021-09-14 14:40:40|2.83|2.03|2.78|1.98|2.83|2.03|2.78|1.98|0
1631630450000|2021-09-14 14:40:50|2.81|2.01|2.86|2.06|2.86|2.06|2.81|2.01|0
1631630460000|2021-09-14 14:41:00|2.88|2.08|2.85|2.05|2.88|2.08|2.85|2.05|0
1631630470000|2021-09-14 14:41:10|2.84|2.04|2.84|2.04|2.86|2.06|2.84|2.04|0
1631630480000|2021-09-14 14:41:20|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1631630490000|2021-09-14 14:41:30|2.84|2.04|2.85|2.05|2.85|2.05|2.83|2.03|0
1631630500000|2021-09-14 14:41:40|2.86|2.06|2.85|2.05|2.86|2.06|2.84|2.04|0
1631630510000|2021-09-14 14:41:50|2.84|2.04|2.84|2.04|2.85|2.05|2.84|2.04|0
1631630520000|2021-09-14 14:42:00|2.82|2.02|2.8|2|2.83|2.03|2.8|2|0
1631630530000|2021-09-14 14:42:10|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1631630540000|2021-09-14 14:42:20|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631630550000|2021-09-14 14:42:30|2.75|1.95|2.76|1.96|2.77|1.97|2.75|1.95|0
1631630560000|2021-09-14 14:42:40|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1631630570000|2021-09-14 14:42:50|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1631630580000|2021-09-14 14:43:00|2.76|1.96|2.73|1.93|2.76|1.96|2.73|1.93|0
1631630590000|2021-09-14 14:43:10|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631630600000|2021-09-14 14:43:20|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631630610000|2021-09-14 14:43:30|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1631630620000|2021-09-14 14:43:40|2.78|1.98|2.79|1.99|2.8|2|2.78|1.98|0
1631630630000|2021-09-14 14:43:50|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631630640000|2021-09-14 14:44:00|2.78|1.98|2.82|2.02|2.84|2.04|2.78|1.98|0
1631630650000|2021-09-14 14:44:10|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631630660000|2021-09-14 14:44:20|2.86|2.06|2.84|2.04|2.86|2.06|2.84|2.04|0
1631630670000|2021-09-14 14:44:30|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631630680000|2021-09-14 14:44:40|2.84|2.04|2.87|2.07|2.87|2.07|2.84|2.04|0
1631630690000|2021-09-14 14:44:50|2.86|2.06|2.82|2.02|2.86|2.06|2.82|2.02|0
1631630700000|2021-09-14 14:45:00|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631630710000|2021-09-14 14:45:10|2.8|2|2.8|2|2.8|2|2.79|1.99|0
1631630720000|2021-09-14 14:45:20|2.78|1.98|2.78|1.98|2.79|1.99|2.78|1.98|0
1631630730000|2021-09-14 14:45:30|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1631630740000|2021-09-14 14:45:40|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631630750000|2021-09-14 14:45:50|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1631630760000|2021-09-14 14:46:00|2.78|1.98|2.8|2|2.8|2|2.78|1.98|0
1631630770000|2021-09-14 14:46:10|2.79|1.99|2.79|1.99|2.8|2|2.79|1.99|0
1631630780000|2021-09-14 14:46:20|2.78|1.98|2.78|1.98|2.79|1.99|2.78|1.98|0
1631630790000|2021-09-14 14:46:30|2.75|1.95|2.75|1.95|2.78|1.98|2.75|1.95|0
1631630800000|2021-09-14 14:46:40|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631630810000|2021-09-14 14:46:50|2.72|1.92|2.7|1.9|2.72|1.92|2.7|1.9|0
1631630820000|2021-09-14 14:47:00|2.68|1.88|2.73|1.93|2.73|1.93|2.68|1.88|0
1631630830000|2021-09-14 14:47:10|2.71|1.91|2.72|1.92|2.72|1.92|2.71|1.91|0
1631630840000|2021-09-14 14:47:20|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1631630850000|2021-09-14 14:47:30|2.72|1.92|2.72|1.92|2.72|1.92|2.71|1.91|0
1631630860000|2021-09-14 14:47:40|2.73|1.93|2.73|1.93|2.73|1.93|2.71|1.91|0
1631630870000|2021-09-14 14:47:50|2.71|1.91|2.73|1.93|2.73|1.93|2.71|1.91|0
1631630880000|2021-09-14 14:48:00|2.72|1.92|2.75|1.95|2.75|1.95|2.72|1.92|0
1631630890000|2021-09-14 14:48:10|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631630900000|2021-09-14 14:48:20|2.77|1.97|2.78|1.98|2.8|2|2.77|1.97|0
1631630910000|2021-09-14 14:48:30|2.77|1.97|2.8|2|2.8|2|2.77|1.97|0
1631630920000|2021-09-14 14:48:40|2.81|2.01|2.78|1.98|2.81|2.01|2.78|1.98|0
1631630930000|2021-09-14 14:48:50|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1631630940000|2021-09-14 14:49:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1631630950000|2021-09-14 14:49:10|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631630960000|2021-09-14 14:49:20|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631630970000|2021-09-14 14:49:30|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631630980000|2021-09-14 14:49:40|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631630990000|2021-09-14 14:49:50|2.85|2.05|2.82|2.02|2.86|2.06|2.82|2.02|0
1631631000000|2021-09-14 14:50:00|2.8|2|2.82|2.02|2.82|2.02|2.8|2|0
1631631010000|2021-09-14 14:50:10|2.85|2.05|2.89|2.09|2.89|2.09|2.85|2.05|0
1631631020000|2021-09-14 14:50:20|2.85|2.05|2.86|2.06|2.86|2.06|2.84|2.04|0
1631631030000|2021-09-14 14:50:30|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1631631040000|2021-09-14 14:50:40|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1631631050000|2021-09-14 14:50:50|2.87|2.07|2.85|2.05|2.87|2.07|2.85|2.05|0
1631631060000|2021-09-14 14:51:00|2.87|2.07|2.86|2.06|2.87|2.07|2.85|2.05|0
1631631070000|2021-09-14 14:51:10|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631631080000|2021-09-14 14:51:20|2.87|2.07|2.88|2.08|2.9|2.1|2.87|2.07|0
1631631090000|2021-09-14 14:51:30|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631631100000|2021-09-14 14:51:40|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631631110000|2021-09-14 14:51:50|2.93|2.13|2.93|2.13|2.93|2.13|2.92|2.12|0
1631631120000|2021-09-14 14:52:00|2.92|2.12|2.84|2.04|2.92|2.12|2.84|2.04|0
1631631130000|2021-09-14 14:52:10|2.81|2.01|2.77|1.97|2.81|2.01|2.77|1.97|0
1631631140000|2021-09-14 14:52:20|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1631631150000|2021-09-14 14:52:30|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1631631160000|2021-09-14 14:52:40|2.73|1.93|2.77|1.97|2.77|1.97|2.73|1.93|0
1631631170000|2021-09-14 14:52:50|2.8|2|2.79|1.99|2.8|2|2.79|1.99|0
1631631180000|2021-09-14 14:53:00|2.81|2.01|2.79|1.99|2.81|2.01|2.79|1.99|0
1631631190000|2021-09-14 14:53:10|2.78|1.98|2.74|1.94|2.78|1.98|2.73|1.93|0
1631631200000|2021-09-14 14:53:20|2.73|1.93|2.73|1.93|2.74|1.94|2.73|1.93|0
1631631210000|2021-09-14 14:53:30|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631631220000|2021-09-14 14:53:40|2.74|1.94|2.76|1.96|2.76|1.96|2.73|1.93|0
1631631230000|2021-09-14 14:53:50|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631631240000|2021-09-14 14:54:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631631250000|2021-09-14 14:54:10|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631631260000|2021-09-14 14:54:20|2.85|2.05|2.82|2.02|2.85|2.05|2.82|2.02|0
1631631270000|2021-09-14 14:54:30|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1631631290000|2021-09-14 14:54:50|2.8|2|2.77|1.97|2.8|2|2.77|1.97|0
1631631300000|2021-09-14 14:55:00|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631631310000|2021-09-14 14:55:10|2.8|2|2.84|2.04|2.84|2.04|2.8|2|0
1631631320000|2021-09-14 14:55:20|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1631631330000|2021-09-14 14:55:30|2.86|2.06|2.83|2.03|2.86|2.06|2.83|2.03|0
1631631340000|2021-09-14 14:55:40|2.84|2.04|2.88|2.08|2.88|2.08|2.84|2.04|0
1631631350000|2021-09-14 14:55:50|2.87|2.07|2.85|2.05|2.88|2.08|2.85|2.05|0
1631631360000|2021-09-14 14:56:00|2.88|2.08|2.85|2.05|2.88|2.08|2.85|2.05|0
1631631370000|2021-09-14 14:56:10|2.89|2.09|2.9|2.1|2.91|2.11|2.89|2.09|0
1631631380000|2021-09-14 14:56:20|2.93|2.13|2.96|2.16|2.96|2.16|2.93|2.13|0
1631631390000|2021-09-14 14:56:30|2.95|2.15|2.63|1.83|2.96|2.16|2.63|1.83|0
1631631400000|2021-09-14 14:56:40|2.93|2.13|2.92|2.12|2.93|2.13|2.92|2.12|0
1631631410000|2021-09-14 14:56:50|2.9|2.1|2.9|2.1|2.92|2.12|2.89|2.09|0
1631631420000|2021-09-14 14:57:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1631631430000|2021-09-14 14:57:10|2.92|2.12|2.84|2.04|2.92|2.12|2.84|2.04|0
1631631440000|2021-09-14 14:57:20|2.81|2.01|2.86|2.06|2.86|2.06|2.81|2.01|0
1631631450000|2021-09-14 14:57:30|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1631631460000|2021-09-14 14:57:40|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631631470000|2021-09-14 14:57:50|2.83|2.03|2.84|2.04|2.86|2.06|2.83|2.03|0
1631631480000|2021-09-14 14:58:00|2.83|2.03|2.82|2.02|2.86|2.06|2.82|2.02|0
1631631490000|2021-09-14 14:58:10|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631631500000|2021-09-14 14:58:20|2.83|2.03|2.82|2.02|2.83|2.03|2.82|2.02|0
1631631510000|2021-09-14 14:58:30|2.83|2.03|2.82|2.02|2.83|2.03|2.81|2.01|0
1631631520000|2021-09-14 14:58:40|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1631631530000|2021-09-14 14:58:50|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631631540000|2021-09-14 14:59:00|2.8|2|2.78|1.98|2.8|2|2.78|1.98|0
1631631550000|2021-09-14 14:59:10|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631631560000|2021-09-14 14:59:20|2.77|1.97|2.8|2|2.8|2|2.76|1.96|0
1631631570000|2021-09-14 14:59:30|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631631580000|2021-09-14 14:59:40|2.78|1.98|2.79|1.99|2.81|2.01|2.78|1.98|0
1631631590000|2021-09-14 14:59:50|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631631600000|2021-09-14 15:00:00|2.8|2|2.76|1.96|2.8|2|2.75|1.95|0
1631631610000|2021-09-14 15:00:10|2.77|1.97|2.76|1.96|2.77|1.97|2.76|1.96|0
1631631620000|2021-09-14 15:00:20|2.74|1.94|2.7|1.9|2.74|1.94|2.7|1.9|0
1631631630000|2021-09-14 15:00:30|2.71|1.91|2.74|1.94|2.74|1.94|2.71|1.91|0
1631631640000|2021-09-14 15:00:40|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1631631650000|2021-09-14 15:00:50|2.76|1.96|2.74|1.94|2.76|1.96|2.74|1.94|0
1631631660000|2021-09-14 15:01:00|2.72|1.92|2.69|1.89|2.74|1.94|2.69|1.89|0
1631631670000|2021-09-14 15:01:10|2.68|1.88|2.68|1.88|2.68|1.88|2.66|1.86|0
1631631680000|2021-09-14 15:01:20|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1631631690000|2021-09-14 15:01:30|2.7|1.9|2.7|1.9|2.7|1.9|2.69|1.89|0
1631631700000|2021-09-14 15:01:40|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631631710000|2021-09-14 15:01:50|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631631720000|2021-09-14 15:02:00|2.71|1.91|2.71|1.91|2.72|1.92|2.71|1.91|0
1631631730000|2021-09-14 15:02:10|2.72|1.92|2.72|1.92|2.72|1.92|2.7|1.9|0
1631631740000|2021-09-14 15:02:20|2.71|1.91|2.69|1.89|2.71|1.91|2.69|1.89|0
1631631750000|2021-09-14 15:02:30|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631631760000|2021-09-14 15:02:40|2.68|1.88|2.67|1.87|2.69|1.89|2.67|1.87|0
1631631770000|2021-09-14 15:02:50|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631631780000|2021-09-14 15:03:00|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631631790000|2021-09-14 15:03:10|2.7|1.9|2.7|1.9|2.7|1.9|2.69|1.89|0
1631631800000|2021-09-14 15:03:20|2.71|1.91|2.71|1.91|2.71|1.91|2.71|1.91|0
1631631810000|2021-09-14 15:03:30|2.7|1.9|2.71|1.91|2.72|1.92|2.7|1.9|0
1631631820000|2021-09-14 15:03:40|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631631830000|2021-09-14 15:03:50|2.73|1.93|2.73|1.93|2.74|1.94|2.73|1.93|0
1631631840000|2021-09-14 15:04:00|2.71|1.91|2.73|1.93|2.73|1.93|2.71|1.91|0
1631631850000|2021-09-14 15:04:10|2.72|1.92|2.72|1.92|2.72|1.92|2.71|1.91|0
1631631860000|2021-09-14 15:04:20|2.71|1.91|2.7|1.9|2.72|1.92|2.7|1.9|0
1631631870000|2021-09-14 15:04:30|2.69|1.89|2.71|1.91|2.72|1.92|2.69|1.89|0
1631631880000|2021-09-14 15:04:40|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1631631890000|2021-09-14 15:04:50|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631631900000|2021-09-14 15:05:00|2.73|1.93|2.73|1.93|2.74|1.94|2.73|1.93|0
1631631910000|2021-09-14 15:05:10|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1631631920000|2021-09-14 15:05:20|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1631631930000|2021-09-14 15:05:30|2.7|1.9|2.74|1.94|2.74|1.94|2.7|1.9|0
1631631940000|2021-09-14 15:05:40|2.73|1.93|2.7|1.9|2.73|1.93|2.7|1.9|0
1631631950000|2021-09-14 15:05:50|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1631631970000|2021-09-14 15:06:10|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1631631980000|2021-09-14 15:06:20|2.73|1.93|2.67|1.87|2.73|1.93|2.67|1.87|0
1631631990000|2021-09-14 15:06:30|2.66|1.86|2.65|1.85|2.67|1.87|2.65|1.85|0
1631632000000|2021-09-14 15:06:40|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1631632010000|2021-09-14 15:06:50|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1631632020000|2021-09-14 15:07:00|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631632030000|2021-09-14 15:07:10|2.67|1.87|2.66|1.86|2.67|1.87|2.66|1.86|0
1631632040000|2021-09-14 15:07:20|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631632050000|2021-09-14 15:07:30|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1631632060000|2021-09-14 15:07:40|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1631632070000|2021-09-14 15:07:50|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1631632080000|2021-09-14 15:08:00|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631632090000|2021-09-14 15:08:10|2.66|1.86|2.66|1.86|2.67|1.87|2.66|1.86|0
1631632100000|2021-09-14 15:08:20|2.67|1.87|2.66|1.86|2.67|1.87|2.66|1.86|0
1631632110000|2021-09-14 15:08:30|2.67|1.87|2.64|1.84|2.67|1.87|2.64|1.84|0
1631632120000|2021-09-14 15:08:40|2.62|1.82|2.63|1.83|2.64|1.84|2.62|1.82|0
1631632130000|2021-09-14 15:08:50|2.62|1.82|2.59|1.79|2.62|1.82|2.59|1.79|0
1631632140000|2021-09-14 15:09:00|2.58|1.78|2.58|1.78|2.59|1.79|2.58|1.78|0
1631632150000|2021-09-14 15:09:10|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1631632160000|2021-09-14 15:09:20|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1631632170000|2021-09-14 15:09:30|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1631632180000|2021-09-14 15:09:40|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1631632190000|2021-09-14 15:09:50|2.57|1.77|2.52|1.72|2.57|1.77|2.5|1.7|0
1631632200000|2021-09-14 15:10:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1631632210000|2021-09-14 15:10:10|2.53|1.73|2.54|1.74|2.54|1.74|2.53|1.73|0
1631632220000|2021-09-14 15:10:20|2.53|1.73|2.53|1.73|2.55|1.75|2.53|1.73|0
1631632230000|2021-09-14 15:10:30|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631632240000|2021-09-14 15:10:40|2.53|1.73|2.54|1.74|2.54|1.74|2.53|1.73|0
1631632250000|2021-09-14 15:10:50|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631632260000|2021-09-14 15:11:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1631632270000|2021-09-14 15:11:10|2.5|1.7|2.49|1.69|2.5|1.7|2.48|1.68|0
1631632280000|2021-09-14 15:11:20|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1631632290000|2021-09-14 15:11:30|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631632300000|2021-09-14 15:11:40|2.44|1.64|2.43|1.63|2.45|1.65|2.43|1.63|0
1631632310000|2021-09-14 15:11:50|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1631632320000|2021-09-14 15:12:00|2.44|1.64|2.4|1.6|2.44|1.64|2.4|1.6|0
1631632330000|2021-09-14 15:12:10|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1631632340000|2021-09-14 15:12:20|2.42|1.62|2.41|1.61|2.42|1.62|2.4|1.6|0
1631632350000|2021-09-14 15:12:30|2.42|1.62|2.33|1.53|2.43|1.63|2.32|1.52|0
1631632360000|2021-09-14 15:12:40|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631632370000|2021-09-14 15:12:50|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631632380000|2021-09-14 15:13:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1631632400000|2021-09-14 15:13:20|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1631632410000|2021-09-14 15:13:30|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631632430000|2021-09-14 15:13:50|2.38|1.58|2.4|1.6|2.4|1.6|2.38|1.58|0
1631632440000|2021-09-14 15:14:00|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631632450000|2021-09-14 15:14:10|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631632460000|2021-09-14 15:14:20|2.39|1.59|2.35|1.55|2.39|1.59|2.35|1.55|0
1631632470000|2021-09-14 15:14:30|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631632480000|2021-09-14 15:14:40|2.32|1.52|2.34|1.54|2.34|1.54|2.32|1.52|0
1631632490000|2021-09-14 15:14:50|2.35|1.55|2.36|1.56|2.37|1.57|2.35|1.55|0
1631632500000|2021-09-14 15:15:00|2.35|1.55|2.39|1.59|2.39|1.59|2.35|1.55|0
1631632510000|2021-09-14 15:15:10|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631632520000|2021-09-14 15:15:20|2.39|1.59|2.39|1.59|2.39|1.59|2.39|1.59|0
1631632530000|2021-09-14 15:15:30|2.38|1.58|2.4|1.6|2.4|1.6|2.38|1.58|0
1631632540000|2021-09-14 15:15:40|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1631632550000|2021-09-14 15:15:50|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1631632560000|2021-09-14 15:16:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1631632570000|2021-09-14 15:16:10|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631632580000|2021-09-14 15:16:20|2.37|1.57|2.36|1.56|2.37|1.57|2.35|1.55|0
1631632590000|2021-09-14 15:16:30|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631632600000|2021-09-14 15:16:40|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631632610000|2021-09-14 15:16:50|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631632620000|2021-09-14 15:17:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631632630000|2021-09-14 15:17:10|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631632640000|2021-09-14 15:17:20|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1631632650000|2021-09-14 15:17:30|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1631632660000|2021-09-14 15:17:40|2.35|1.55|2.34|1.54|2.35|1.55|2.31|1.51|0
1631632670000|2021-09-14 15:17:50|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631632680000|2021-09-14 15:18:00|2.38|1.58|2.39|1.59|2.4|1.6|2.38|1.58|0
1631632690000|2021-09-14 15:18:10|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631632700000|2021-09-14 15:18:20|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631632710000|2021-09-14 15:18:30|2.41|1.61|2.41|1.61|2.42|1.62|2.41|1.61|0
1631632720000|2021-09-14 15:18:40|2.4|1.6|2.42|1.62|2.42|1.62|2.4|1.6|0
1631632730000|2021-09-14 15:18:50|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631632740000|2021-09-14 15:19:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1631632750000|2021-09-14 15:19:10|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1631632760000|2021-09-14 15:19:20|2.42|1.62|2.42|1.62|2.42|1.62|2.4|1.6|0
1631632770000|2021-09-14 15:19:30|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631632780000|2021-09-14 15:19:40|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1631632790000|2021-09-14 15:19:50|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631632800000|2021-09-14 15:20:00|2.44|1.64|2.44|1.64|2.44|1.64|2.42|1.62|0
1631632810000|2021-09-14 15:20:10|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1631632820000|2021-09-14 15:20:20|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1631632830000|2021-09-14 15:20:30|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631632840000|2021-09-14 15:20:40|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1631632850000|2021-09-14 15:20:50|2.41|1.61|2.39|1.59|2.41|1.61|2.39|1.59|0
1631632860000|2021-09-14 15:21:00|2.37|1.57|2.41|1.61|2.41|1.61|2.37|1.57|0
1631632870000|2021-09-14 15:21:10|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631632890000|2021-09-14 15:21:30|2.37|1.57|2.36|1.56|2.37|1.57|2.36|1.56|0
1631632900000|2021-09-14 15:21:40|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631632910000|2021-09-14 15:21:50|2.36|1.56|2.36|1.56|2.37|1.57|2.36|1.56|0
1631632920000|2021-09-14 15:22:00|2.35|1.55|2.37|1.57|2.37|1.57|2.35|1.55|0
1631632930000|2021-09-14 15:22:10|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631632940000|2021-09-14 15:22:20|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631632950000|2021-09-14 15:22:30|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1631632960000|2021-09-14 15:22:40|2.41|1.61|2.41|1.61|2.41|1.61|2.41|1.61|0
1631632970000|2021-09-14 15:22:50|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631632980000|2021-09-14 15:23:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1631632990000|2021-09-14 15:23:10|2.39|1.59|2.39|1.59|2.4|1.6|2.39|1.59|0
1631633000000|2021-09-14 15:23:20|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1631633010000|2021-09-14 15:23:30|2.35|1.55|2.33|1.53|2.35|1.55|2.33|1.53|0
1631633020000|2021-09-14 15:23:40|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631633030000|2021-09-14 15:23:50|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631633040000|2021-09-14 15:24:00|2.36|1.56|2.33|1.53|2.36|1.56|2.33|1.53|0
1631633050000|2021-09-14 15:24:10|2.34|1.54|2.32|1.52|2.35|1.55|2.32|1.52|0
1631633060000|2021-09-14 15:24:20|2.33|1.53|2.31|1.51|2.33|1.53|2.31|1.51|0
1631633070000|2021-09-14 15:24:30|2.33|1.53|2.32|1.52|2.34|1.54|2.32|1.52|0
1631633080000|2021-09-14 15:24:40|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631633090000|2021-09-14 15:24:50|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631633100000|2021-09-14 15:25:00|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631633110000|2021-09-14 15:25:10|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631633120000|2021-09-14 15:25:20|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631633130000|2021-09-14 15:25:30|2.35|1.55|2.32|1.52|2.35|1.55|2.32|1.52|0
1631633140000|2021-09-14 15:25:40|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1631633150000|2021-09-14 15:25:50|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631633160000|2021-09-14 15:26:00|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631633170000|2021-09-14 15:26:10|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631633180000|2021-09-14 15:26:20|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631633190000|2021-09-14 15:26:30|2.35|1.55|2.35|1.55|2.35|1.55|2.34|1.54|0
1631633200000|2021-09-14 15:26:40|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631633210000|2021-09-14 15:26:50|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631633220000|2021-09-14 15:27:00|2.33|1.53|2.33|1.53|2.34|1.54|2.33|1.53|0
1631633230000|2021-09-14 15:27:10|2.34|1.54|2.34|1.54|2.34|1.54|2.33|1.53|0
1631633240000|2021-09-14 15:27:20|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631633250000|2021-09-14 15:27:30|2.32|1.52|2.33|1.53|2.34|1.54|2.32|1.52|0
1631633260000|2021-09-14 15:27:40|2.35|1.55|2.33|1.53|2.35|1.55|2.32|1.52|0
1631633270000|2021-09-14 15:27:50|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631633300000|2021-09-14 15:28:20|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631633310000|2021-09-14 15:28:30|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631633320000|2021-09-14 15:28:40|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631633330000|2021-09-14 15:28:50|2.3|1.5|2.28|1.48|2.31|1.51|2.28|1.48|0
1631633340000|2021-09-14 15:29:00|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631633350000|2021-09-14 15:29:10|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1631633360000|2021-09-14 15:29:20|2.23|1.43|2.24|1.44|2.24|1.44|2.22|1.42|0
1631633370000|2021-09-14 15:29:30|2.25|1.45|2.21|1.41|2.25|1.45|2.21|1.41|0
1631633380000|2021-09-14 15:29:40|2.2|1.4|2.2|1.4|2.2|1.4|2.19|1.39|0
1631633390000|2021-09-14 15:29:50|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631633400000|2021-09-14 15:30:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631633410000|2021-09-14 15:30:10|2.17|1.37|2.14|1.34|2.17|1.37|2.14|1.34|0
1631633420000|2021-09-14 15:30:20|2.13|1.33|2.14|1.34|2.14|1.34|2.13|1.33|0
1631633430000|2021-09-14 15:30:30|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631633440000|2021-09-14 15:30:40|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1631633450000|2021-09-14 15:30:50|2.14|1.34|2.2|1.4|2.21|1.41|2.14|1.34|0
1631633460000|2021-09-14 15:31:00|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1631633470000|2021-09-14 15:31:10|2.16|1.36|2.16|1.36|2.17|1.37|2.16|1.36|0
1631633480000|2021-09-14 15:31:20|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1631633490000|2021-09-14 15:31:30|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631633500000|2021-09-14 15:31:40|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631633510000|2021-09-14 15:31:50|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1631633520000|2021-09-14 15:32:00|2.22|1.42|2.24|1.44|2.24|1.44|2.22|1.42|0
1631633530000|2021-09-14 15:32:10|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631633540000|2021-09-14 15:32:20|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631633550000|2021-09-14 15:32:30|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631633570000|2021-09-14 15:32:50|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1631633590000|2021-09-14 15:33:10|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631633600000|2021-09-14 15:33:20|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1631633610000|2021-09-14 15:33:30|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631633620000|2021-09-14 15:33:40|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1631633630000|2021-09-14 15:33:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631633640000|2021-09-14 15:34:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631633650000|2021-09-14 15:34:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631633660000|2021-09-14 15:34:20|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631633670000|2021-09-14 15:34:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631633680000|2021-09-14 15:34:40|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1631633690000|2021-09-14 15:34:50|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1631633700000|2021-09-14 15:35:00|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1631633710000|2021-09-14 15:35:10|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631633730000|2021-09-14 15:35:30|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1631633740000|2021-09-14 15:35:40|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631633750000|2021-09-14 15:35:50|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631633760000|2021-09-14 15:36:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1631633770000|2021-09-14 15:36:10|2.22|1.42|2.24|1.44|2.24|1.44|2.22|1.42|0
1631633790000|2021-09-14 15:36:30|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631633800000|2021-09-14 15:36:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631633810000|2021-09-14 15:36:50|2.22|1.42|2.2|1.4|2.22|1.42|2.2|1.4|0
1631633820000|2021-09-14 15:37:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631633830000|2021-09-14 15:37:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631633840000|2021-09-14 15:37:20|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631633860000|2021-09-14 15:37:40|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1631633870000|2021-09-14 15:37:50|2.16|1.36|2.17|1.37|2.17|1.37|2.16|1.36|0
1631633880000|2021-09-14 15:38:00|2.16|1.36|2.14|1.34|2.16|1.36|2.14|1.34|0
1631633890000|2021-09-14 15:38:10|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631633900000|2021-09-14 15:38:20|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1631633910000|2021-09-14 15:38:30|2.12|1.32|2.12|1.32|2.12|1.32|2.11|1.31|0
1631633920000|2021-09-14 15:38:40|2.13|1.33|2.13|1.33|2.13|1.33|2.13|1.33|0
1631633930000|2021-09-14 15:38:50|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1631633940000|2021-09-14 15:39:00|2.12|1.32|2.12|1.32|2.12|1.32|2.12|1.32|0
1631633960000|2021-09-14 15:39:20|2.14|1.34|2.12|1.32|2.14|1.34|2.12|1.32|0
1631633970000|2021-09-14 15:39:30|2.13|1.33|2.14|1.34|2.14|1.34|2.13|1.33|0
1631633980000|2021-09-14 15:39:40|2.13|1.33|2.14|1.34|2.14|1.34|2.13|1.33|0
1631633990000|2021-09-14 15:39:50|2.13|1.33|2.13|1.33|2.13|1.33|2.13|1.33|0
1631634000000|2021-09-14 15:40:00|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1631634010000|2021-09-14 15:40:10|2.1|1.3|2.11|1.31|2.12|1.32|2.1|1.3|0
1631634020000|2021-09-14 15:40:20|2.1|1.3|2.13|1.33|2.13|1.33|2.1|1.3|0
1631634030000|2021-09-14 15:40:30|2.12|1.32|2.12|1.32|2.12|1.32|2.12|1.32|0
1631634040000|2021-09-14 15:40:40|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1631634050000|2021-09-14 15:40:50|2.13|1.33|2.05|1.25|2.13|1.33|2.05|1.25|0
1631634060000|2021-09-14 15:41:00|2.06|1.26|2.11|1.31|2.31|1.51|2.06|1.26|0
1631634070000|2021-09-14 15:41:10|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631634080000|2021-09-14 15:41:20|1.99|1.19|1.98|1.18|2|1.2|1.98|1.18|0
1631634100000|2021-09-14 15:41:40|1.97|1.17|1.99|1.19|1.99|1.19|1.97|1.17|0
1631634110000|2021-09-14 15:41:50|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1631634120000|2021-09-14 15:42:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1631634130000|2021-09-14 15:42:10|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1631634140000|2021-09-14 15:42:20|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631634180000|2021-09-14 15:43:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1631634190000|2021-09-14 15:43:10|1.96|1.16|1.97|1.17|1.97|1.17|1.96|1.16|0
1631634200000|2021-09-14 15:43:20|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631634230000|2021-09-14 15:43:50|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631634240000|2021-09-14 15:44:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631634250000|2021-09-14 15:44:10|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631634260000|2021-09-14 15:44:20|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631634290000|2021-09-14 15:44:50|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631634300000|2021-09-14 15:45:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1631634310000|2021-09-14 15:45:10|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1631634320000|2021-09-14 15:45:20|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631634340000|2021-09-14 15:45:40|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1631634370000|2021-09-14 15:46:10|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631634380000|2021-09-14 15:46:20|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631634390000|2021-09-14 15:46:30|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1631634410000|2021-09-14 15:46:50|1.98|1.18|1.99|1.19|1.99|1.19|1.98|1.18|0
1631634420000|2021-09-14 15:47:00|2|1.2|2|1.2|2|1.2|2|1.2|0
1631634430000|2021-09-14 15:47:10|2.03|1.23|2.02|1.22|2.04|1.24|2.02|1.22|0
1631634440000|2021-09-14 15:47:20|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1631634450000|2021-09-14 15:47:30|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1631634460000|2021-09-14 15:47:40|2|1.2|2|1.2|2|1.2|1.99|1.19|0
1631634470000|2021-09-14 15:47:50|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631634480000|2021-09-14 15:48:00|2|1.2|2|1.2|2|1.2|2|1.2|0
1631634490000|2021-09-14 15:48:10|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631634500000|2021-09-14 15:48:20|2|1.2|2|1.2|2|1.2|2|1.2|0
1631634510000|2021-09-14 15:48:30|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631634520000|2021-09-14 15:48:40|2|1.2|1.99|1.19|2|1.2|1.99|1.19|0
1631634540000|2021-09-14 15:49:00|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631634570000|2021-09-14 15:49:30|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631634580000|2021-09-14 15:49:40|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631634590000|2021-09-14 15:49:50|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631634600000|2021-09-14 15:50:00|1.96|1.16|1.96|1.16|1.96|1.16|1.95|1.15|0
1631634610000|2021-09-14 15:50:10|1.95|1.15|1.97|1.17|1.97|1.17|1.95|1.15|0
1631634630000|2021-09-14 15:50:30|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1631634650000|2021-09-14 15:50:50|1.96|1.16|1.97|1.17|1.97|1.17|1.96|1.16|0
1631634670000|2021-09-14 15:51:10|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1631634680000|2021-09-14 15:51:20|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1631634700000|2021-09-14 15:51:40|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631634710000|2021-09-14 15:51:50|2|1.2|2|1.2|2|1.2|2|1.2|0
1631634720000|2021-09-14 15:52:00|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631634730000|2021-09-14 15:52:10|2|1.2|1.99|1.19|2|1.2|1.99|1.19|0
1631634740000|2021-09-14 15:52:20|2|1.2|2|1.2|2|1.2|1.99|1.19|0
1631634750000|2021-09-14 15:52:30|2.05|1.25|2.03|1.23|2.05|1.25|2.03|1.23|0
1631634760000|2021-09-14 15:52:40|2.04|1.24|2.02|1.22|2.04|1.24|2.02|1.22|0
1631634770000|2021-09-14 15:52:50|2.03|1.23|2.03|1.23|2.03|1.23|2.03|1.23|0
1631634780000|2021-09-14 15:53:00|2.02|1.22|2.03|1.23|2.03|1.23|2.02|1.22|0
1631634790000|2021-09-14 15:53:10|2.04|1.24|2.05|1.25|2.05|1.25|2.04|1.24|0
1631634800000|2021-09-14 15:53:20|2.04|1.24|2.05|1.25|2.05|1.25|2.04|1.24|0
1631634810000|2021-09-14 15:53:30|2.07|1.27|2.07|1.27|2.07|1.27|2.07|1.27|0
1631634830000|2021-09-14 15:53:50|2.06|1.26|2.06|1.26|2.06|1.26|2.06|1.26|0
1631634840000|2021-09-14 15:54:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1631634850000|2021-09-14 15:54:10|2.07|1.27|2.06|1.26|2.07|1.27|2.06|1.26|0
1631634860000|2021-09-14 15:54:20|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631634870000|2021-09-14 15:54:30|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631634880000|2021-09-14 15:54:40|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1631634890000|2021-09-14 15:54:50|2.09|1.29|2.09|1.29|2.09|1.29|2.08|1.28|0
1631634900000|2021-09-14 15:55:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631634910000|2021-09-14 15:55:10|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1631634920000|2021-09-14 15:55:20|2.07|1.27|2.04|1.24|2.07|1.27|2.04|1.24|0
1631634930000|2021-09-14 15:55:30|2.05|1.25|2.04|1.24|2.05|1.25|2.04|1.24|0
1631634940000|2021-09-14 15:55:40|2.03|1.23|2.03|1.23|2.03|1.23|2.03|1.23|0
1631634950000|2021-09-14 15:55:50|2.02|1.22|2.04|1.24|2.04|1.24|2.02|1.22|0
1631634960000|2021-09-14 15:56:00|2.03|1.23|2.01|1.21|2.03|1.23|2.01|1.21|0
1631634970000|2021-09-14 15:56:10|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1631634980000|2021-09-14 15:56:20|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631634990000|2021-09-14 15:56:30|2|1.2|1.99|1.19|2|1.2|1.99|1.19|0
1631635000000|2021-09-14 15:56:40|2|1.2|2|1.2|2|1.2|1.99|1.19|0
1631635010000|2021-09-14 15:56:50|1.99|1.19|2|1.2|2|1.2|1.99|1.19|0
1631635020000|2021-09-14 15:57:00|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1631635030000|2021-09-14 15:57:10|1.97|1.17|1.97|1.17|1.98|1.18|1.97|1.17|0
1631635040000|2021-09-14 15:57:20|1.98|1.18|1.98|1.18|1.98|1.18|1.97|1.17|0
1631635050000|2021-09-14 15:57:30|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631635060000|2021-09-14 15:57:40|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631635070000|2021-09-14 15:57:50|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1631635080000|2021-09-14 15:58:00|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631635090000|2021-09-14 15:58:10|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631635100000|2021-09-14 15:58:20|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631635110000|2021-09-14 15:58:30|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631635120000|2021-09-14 15:58:40|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1631635150000|2021-09-14 15:59:10|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631635160000|2021-09-14 15:59:20|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1631635170000|2021-09-14 15:59:30|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631635180000|2021-09-14 15:59:40|1.95|1.15|1.93|1.13|1.95|1.15|1.93|1.13|0
1631635190000|2021-09-14 15:59:50|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631635200000|2021-09-14 16:00:00|1.9|1.1|1.88|1.08|1.91|1.11|1.88|1.08|0
1631635210000|2021-09-14 16:00:10|1.9|1.1|1.9|1.1|1.9|1.1|1.89|1.09|0
1631635220000|2021-09-14 16:00:20|1.91|1.11|1.92|1.12|1.92|1.12|1.91|1.11|0
1631635240000|2021-09-14 16:00:40|1.93|1.13|1.92|1.12|1.93|1.13|1.92|1.12|0
1631635250000|2021-09-14 16:00:50|1.91|1.11|1.92|1.12|1.92|1.12|1.91|1.11|0
1631635260000|2021-09-14 16:01:00|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631635270000|2021-09-14 16:01:10|1.9|1.1|1.89|1.09|1.9|1.1|1.88|1.08|0
1631635280000|2021-09-14 16:01:20|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1631635300000|2021-09-14 16:01:40|1.88|1.08|1.86|1.06|1.88|1.08|1.86|1.06|0
1631635310000|2021-09-14 16:01:50|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631635320000|2021-09-14 16:02:00|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631635330000|2021-09-14 16:02:10|1.84|1.04|1.87|1.07|1.87|1.07|1.84|1.04|0
1631635340000|2021-09-14 16:02:20|1.86|1.06|1.87|1.07|1.87|1.07|1.86|1.06|0
1631635350000|2021-09-14 16:02:30|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631635360000|2021-09-14 16:02:40|1.87|1.07|1.85|1.05|1.87|1.07|1.85|1.05|0
1631635370000|2021-09-14 16:02:50|1.84|1.04|1.86|1.06|1.86|1.06|1.84|1.04|0
1631635380000|2021-09-14 16:03:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1631635410000|2021-09-14 16:03:30|1.85|1.05|1.84|1.04|1.85|1.05|1.84|1.04|0
1631635420000|2021-09-14 16:03:40|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631635430000|2021-09-14 16:03:50|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1631635440000|2021-09-14 16:04:00|1.84|1.04|1.85|1.05|1.86|1.06|1.84|1.04|0
1631635460000|2021-09-14 16:04:20|1.84|1.04|1.84|1.04|1.85|1.05|1.84|1.04|0
1631635470000|2021-09-14 16:04:30|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631635480000|2021-09-14 16:04:40|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631635490000|2021-09-14 16:04:50|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1631635500000|2021-09-14 16:05:00|1.82|1.02|1.84|1.04|1.84|1.04|1.82|1.02|0
1631635510000|2021-09-14 16:05:10|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1631635520000|2021-09-14 16:05:20|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631635540000|2021-09-14 16:05:40|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631635550000|2021-09-14 16:05:50|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1631635560000|2021-09-14 16:06:00|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1631635570000|2021-09-14 16:06:10|1.86|1.06|1.87|1.07|1.87|1.07|1.86|1.06|0
1631635580000|2021-09-14 16:06:20|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631635610000|2021-09-14 16:06:50|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631635630000|2021-09-14 16:07:10|1.86|1.06|1.87|1.07|1.87|1.07|1.86|1.06|0
1631635640000|2021-09-14 16:07:20|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1631635650000|2021-09-14 16:07:30|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1631635660000|2021-09-14 16:07:40|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1631635670000|2021-09-14 16:07:50|1.86|1.06|1.86|1.06|1.87|1.07|1.86|1.06|0
1631635680000|2021-09-14 16:08:00|1.87|1.07|1.87|1.07|1.87|1.07|1.86|1.06|0
1631635690000|2021-09-14 16:08:10|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631635700000|2021-09-14 16:08:20|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631635710000|2021-09-14 16:08:30|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1631635730000|2021-09-14 16:08:50|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631635740000|2021-09-14 16:09:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1631635750000|2021-09-14 16:09:10|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1631635760000|2021-09-14 16:09:20|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1631635790000|2021-09-14 16:09:50|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631635800000|2021-09-14 16:10:00|1.86|1.06|1.87|1.07|1.87|1.07|1.86|1.06|0
1631635820000|2021-09-14 16:10:20|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1631635840000|2021-09-14 16:10:40|1.89|1.09|1.9|1.1|1.9|1.1|1.89|1.09|0
1631635850000|2021-09-14 16:10:50|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1631635860000|2021-09-14 16:11:00|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1631635870000|2021-09-14 16:11:10|1.87|1.07|1.89|1.09|1.89|1.09|1.87|1.07|0
1631635880000|2021-09-14 16:11:20|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1631635890000|2021-09-14 16:11:30|1.89|1.09|1.89|1.09|1.89|1.09|1.88|1.08|0
1631635900000|2021-09-14 16:11:40|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1631635950000|2021-09-14 16:12:30|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1631635960000|2021-09-14 16:12:40|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631635970000|2021-09-14 16:12:50|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1631635990000|2021-09-14 16:13:10|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1631636060000|2021-09-14 16:14:20|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1631636070000|2021-09-14 16:14:30|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1631636080000|2021-09-14 16:14:40|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1631636100000|2021-09-14 16:15:00|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1631636130000|2021-09-14 16:15:30|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1631636140000|2021-09-14 16:15:40|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1631636150000|2021-09-14 16:15:50|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1631636160000|2021-09-14 16:16:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1631636170000|2021-09-14 16:16:10|1.88|1.08|1.88|1.08|1.88|1.08|1.88|1.08|0
1631636190000|2021-09-14 16:16:30|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1631636200000|2021-09-14 16:16:40|1.89|1.09|1.88|1.08|1.9|1.1|1.88|1.08|0
1631636210000|2021-09-14 16:16:50|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1631636230000|2021-09-14 16:17:10|1.88|1.08|1.9|1.1|1.9|1.1|1.88|1.08|0
1631636240000|2021-09-14 16:17:20|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1631636250000|2021-09-14 16:17:30|1.88|1.08|1.9|1.1|1.9|1.1|1.88|1.08|0
1631636260000|2021-09-14 16:17:40|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1631636270000|2021-09-14 16:17:50|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631636280000|2021-09-14 16:18:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1631636290000|2021-09-14 16:18:10|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1631636300000|2021-09-14 16:18:20|1.89|1.09|1.89|1.09|1.9|1.1|1.89|1.09|0
1631636310000|2021-09-14 16:18:30|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1631636320000|2021-09-14 16:18:40|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1631636340000|2021-09-14 16:19:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1631636350000|2021-09-14 16:19:10|1.88|1.08|1.89|1.09|1.89|1.09|1.88|1.08|0
1631636360000|2021-09-14 16:19:20|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1631636370000|2021-09-14 16:19:30|1.9|1.1|1.92|1.12|1.92|1.12|1.9|1.1|0
1631636380000|2021-09-14 16:19:40|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1631636390000|2021-09-14 16:19:50|1.91|1.11|1.92|1.12|1.92|1.12|1.91|1.11|0
1631636400000|2021-09-14 16:20:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631636410000|2021-09-14 16:20:10|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636420000|2021-09-14 16:20:20|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631636430000|2021-09-14 16:20:30|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1631636440000|2021-09-14 16:20:40|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631636450000|2021-09-14 16:20:50|1.9|1.1|1.9|1.1|1.9|1.1|1.9|1.1|0
1631636480000|2021-09-14 16:21:20|1.91|1.11|1.91|1.11|1.92|1.12|1.91|1.11|0
1631636490000|2021-09-14 16:21:30|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1631636510000|2021-09-14 16:21:50|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631636520000|2021-09-14 16:22:00|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1631636530000|2021-09-14 16:22:10|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1631636570000|2021-09-14 16:22:50|1.93|1.13|1.94|1.14|1.94|1.14|1.93|1.13|0
1631636600000|2021-09-14 16:23:20|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631636610000|2021-09-14 16:23:30|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636630000|2021-09-14 16:23:50|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631636640000|2021-09-14 16:24:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1631636660000|2021-09-14 16:24:20|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1631636670000|2021-09-14 16:24:30|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636690000|2021-09-14 16:24:50|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631636700000|2021-09-14 16:25:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636710000|2021-09-14 16:25:10|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631636760000|2021-09-14 16:26:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636780000|2021-09-14 16:26:20|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631636790000|2021-09-14 16:26:30|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636820000|2021-09-14 16:27:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631636830000|2021-09-14 16:27:10|1.91|1.11|1.91|1.11|1.91|1.11|1.91|1.11|0
1631636850000|2021-09-14 16:27:30|1.9|1.1|1.91|1.11|1.91|1.11|1.9|1.1|0
1631636860000|2021-09-14 16:27:40|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1631636870000|2021-09-14 16:27:50|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1631636890000|2021-09-14 16:28:10|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631636900000|2021-09-14 16:28:20|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631636960000|2021-09-14 16:29:20|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1631636990000|2021-09-14 16:29:50|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631637000000|2021-09-14 16:30:00|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1631637010000|2021-09-14 16:30:10|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1631637030000|2021-09-14 16:30:30|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631637050000|2021-09-14 16:30:50|1.96|1.16|1.97|1.17|1.97|1.17|1.96|1.16|0
1631637060000|2021-09-14 16:31:00|1.98|1.18|2|1.2|2|1.2|1.98|1.18|0
1631637070000|2021-09-14 16:31:10|1.99|1.19|1.99|1.19|2|1.2|1.99|1.19|0
1631637080000|2021-09-14 16:31:20|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1631637090000|2021-09-14 16:31:30|2.02|1.22|2.02|1.22|2.02|1.22|2.01|1.21|0
1631637100000|2021-09-14 16:31:40|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631637120000|2021-09-14 16:32:00|2|1.2|1.98|1.18|2|1.2|1.98|1.18|0
1631637130000|2021-09-14 16:32:10|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1631637140000|2021-09-14 16:32:20|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1631637150000|2021-09-14 16:32:30|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1631637160000|2021-09-14 16:32:40|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631637170000|2021-09-14 16:32:50|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631637180000|2021-09-14 16:33:00|1.99|1.19|1.99|1.19|2|1.2|1.99|1.19|0
1631637190000|2021-09-14 16:33:10|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631637210000|2021-09-14 16:33:30|1.99|1.19|1.99|1.19|2|1.2|1.99|1.19|0
1631637220000|2021-09-14 16:33:40|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631637260000|2021-09-14 16:34:20|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631637270000|2021-09-14 16:34:30|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631637290000|2021-09-14 16:34:50|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631637310000|2021-09-14 16:35:10|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1631637320000|2021-09-14 16:35:20|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1631637330000|2021-09-14 16:35:30|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631637340000|2021-09-14 16:35:40|1.94|1.14|1.94|1.14|1.95|1.15|1.94|1.14|0
1631637370000|2021-09-14 16:36:10|1.95|1.15|1.95|1.15|1.95|1.15|1.95|1.15|0
1631637390000|2021-09-14 16:36:30|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1631637400000|2021-09-14 16:36:40|1.97|1.17|1.97|1.17|1.97|1.17|1.96|1.16|0
1631637410000|2021-09-14 16:36:50|1.98|1.18|1.98|1.18|1.98|1.18|1.98|1.18|0
1631637420000|2021-09-14 16:37:00|1.99|1.19|2|1.2|2|1.2|1.99|1.19|0
1631637430000|2021-09-14 16:37:10|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1631637450000|2021-09-14 16:37:30|1.98|1.18|1.96|1.16|1.98|1.18|1.96|1.16|0
1631637460000|2021-09-14 16:37:40|1.97|1.17|1.97|1.17|1.97|1.17|1.97|1.17|0
1631637470000|2021-09-14 16:37:50|1.98|1.18|2|1.2|2|1.2|1.98|1.18|0
1631637480000|2021-09-14 16:38:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1631637490000|2021-09-14 16:38:10|1.99|1.19|1.99|1.19|1.99|1.19|1.98|1.18|0
1631637510000|2021-09-14 16:38:30|2|1.2|2|1.2|2|1.2|2|1.2|0
1631637520000|2021-09-14 16:38:40|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1631637530000|2021-09-14 16:38:50|2.02|1.22|2.02|1.22|2.02|1.22|2.02|1.22|0
1631637540000|2021-09-14 16:39:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1631637560000|2021-09-14 16:39:20|2.01|1.21|1.99|1.19|2.01|1.21|1.99|1.19|0
1631637570000|2021-09-14 16:39:30|2|1.2|2|1.2|2|1.2|2|1.2|0
1631637580000|2021-09-14 16:39:40|2.01|1.21|2.02|1.22|2.02|1.22|2.01|1.21|0
1631637590000|2021-09-14 16:39:50|2.03|1.23|2.04|1.24|2.04|1.24|2.03|1.23|0
1631637600000|2021-09-14 16:40:00|2.03|1.23|2.05|1.25|2.05|1.25|2.03|1.23|0
1631637610000|2021-09-14 16:40:10|2.04|1.24|2.05|1.25|2.05|1.25|2.03|1.23|0
1631637620000|2021-09-14 16:40:20|2.04|1.24|2.05|1.25|2.05|1.25|2.04|1.24|0
1631637630000|2021-09-14 16:40:30|2.06|1.26|2.08|1.28|2.08|1.28|2.06|1.26|0
1631637640000|2021-09-14 16:40:40|2.07|1.27|2.11|1.31|2.11|1.31|2.07|1.27|0
1631637650000|2021-09-14 16:40:50|2.12|1.32|2.1|1.3|2.12|1.32|2.1|1.3|0
1631637660000|2021-09-14 16:41:00|2.09|1.29|2.1|1.3|2.1|1.3|2.09|1.29|0
1631637670000|2021-09-14 16:41:10|2.09|1.29|2.12|1.32|2.12|1.32|2.09|1.29|0
1631637680000|2021-09-14 16:41:20|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1631637690000|2021-09-14 16:41:30|2.13|1.33|2.14|1.34|2.14|1.34|2.13|1.33|0
1631637700000|2021-09-14 16:41:40|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631637710000|2021-09-14 16:41:50|2.16|1.36|2.15|1.35|2.17|1.37|2.15|1.35|0
1631637720000|2021-09-14 16:42:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1631637730000|2021-09-14 16:42:10|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1631637740000|2021-09-14 16:42:20|2.11|1.31|2.1|1.3|2.12|1.32|2.1|1.3|0
1631637750000|2021-09-14 16:42:30|2.11|1.31|2.12|1.32|2.12|1.32|2.11|1.31|0
1631637760000|2021-09-14 16:42:40|2.14|1.34|2.12|1.32|2.14|1.34|2.12|1.32|0
1631637770000|2021-09-14 16:42:50|2.13|1.33|2.13|1.33|2.14|1.34|2.12|1.32|0
1631637790000|2021-09-14 16:43:10|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631637800000|2021-09-14 16:43:20|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1631637810000|2021-09-14 16:43:30|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1631637820000|2021-09-14 16:43:40|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1631637830000|2021-09-14 16:43:50|2.13|1.33|2.15|1.35|2.15|1.35|2.13|1.33|0
1631637840000|2021-09-14 16:44:00|2.14|1.34|2.16|1.36|2.16|1.36|2.13|1.33|0
1631637850000|2021-09-14 16:44:10|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631637860000|2021-09-14 16:44:20|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631637870000|2021-09-14 16:44:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631637880000|2021-09-14 16:44:40|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631637890000|2021-09-14 16:44:50|2.18|1.38|2.16|1.36|2.18|1.38|2.16|1.36|0
1631637900000|2021-09-14 16:45:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631637910000|2021-09-14 16:45:10|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631637920000|2021-09-14 16:45:20|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631637930000|2021-09-14 16:45:30|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631637940000|2021-09-14 16:45:40|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631637950000|2021-09-14 16:45:50|2.19|1.39|2.19|1.39|2.2|1.4|2.19|1.39|0
1631637960000|2021-09-14 16:46:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631637970000|2021-09-14 16:46:10|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631637980000|2021-09-14 16:46:20|2.2|1.4|2.18|1.38|2.2|1.4|2.18|1.38|0
1631637990000|2021-09-14 16:46:30|2.2|1.4|2.19|1.39|2.2|1.4|2.18|1.38|0
1631638000000|2021-09-14 16:46:40|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1631638020000|2021-09-14 16:47:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631638030000|2021-09-14 16:47:10|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638040000|2021-09-14 16:47:20|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631638050000|2021-09-14 16:47:30|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631638060000|2021-09-14 16:47:40|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1631638080000|2021-09-14 16:48:00|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1631638090000|2021-09-14 16:48:10|2.14|1.34|2.12|1.32|2.14|1.34|2.12|1.32|0
1631638100000|2021-09-14 16:48:20|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1631638110000|2021-09-14 16:48:30|2.14|1.34|2.14|1.34|2.14|1.34|2.13|1.33|0
1631638130000|2021-09-14 16:48:50|2.15|1.35|2.14|1.34|2.15|1.35|2.14|1.34|0
1631638140000|2021-09-14 16:49:00|2.15|1.35|2.14|1.34|2.15|1.35|2.14|1.34|0
1631638150000|2021-09-14 16:49:10|2.13|1.33|2.13|1.33|2.13|1.33|2.13|1.33|0
1631638160000|2021-09-14 16:49:20|2.12|1.32|2.15|1.35|2.15|1.35|2.12|1.32|0
1631638170000|2021-09-14 16:49:30|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1631638190000|2021-09-14 16:49:50|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1631638200000|2021-09-14 16:50:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631638210000|2021-09-14 16:50:10|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631638220000|2021-09-14 16:50:20|2.19|1.39|2.18|1.38|2.2|1.4|2.18|1.38|0
1631638230000|2021-09-14 16:50:30|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631638240000|2021-09-14 16:50:40|2.19|1.39|2.21|1.41|2.21|1.41|2.19|1.39|0
1631638250000|2021-09-14 16:50:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631638260000|2021-09-14 16:51:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631638270000|2021-09-14 16:51:10|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631638290000|2021-09-14 16:51:30|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631638300000|2021-09-14 16:51:40|2.22|1.42|2.19|1.39|2.22|1.42|2.19|1.39|0
1631638310000|2021-09-14 16:51:50|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631638320000|2021-09-14 16:52:00|2.16|1.36|2.18|1.38|2.18|1.38|2.16|1.36|0
1631638330000|2021-09-14 16:52:10|2.19|1.39|2.19|1.39|2.2|1.4|2.19|1.39|0
1631638340000|2021-09-14 16:52:20|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631638350000|2021-09-14 16:52:30|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631638360000|2021-09-14 16:52:40|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631638370000|2021-09-14 16:52:50|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631638380000|2021-09-14 16:53:00|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631638390000|2021-09-14 16:53:10|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638400000|2021-09-14 16:53:20|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631638410000|2021-09-14 16:53:30|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631638420000|2021-09-14 16:53:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631638430000|2021-09-14 16:53:50|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631638440000|2021-09-14 16:54:00|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638450000|2021-09-14 16:54:10|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631638460000|2021-09-14 16:54:20|2.21|1.41|2.19|1.39|2.21|1.41|2.19|1.39|0
1631638470000|2021-09-14 16:54:30|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631638480000|2021-09-14 16:54:40|2.18|1.38|2.18|1.38|2.19|1.39|2.18|1.38|0
1631638500000|2021-09-14 16:55:00|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638510000|2021-09-14 16:55:10|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638520000|2021-09-14 16:55:20|2.21|1.41|2.21|1.41|2.21|1.41|2.19|1.39|0
1631638540000|2021-09-14 16:55:40|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631638550000|2021-09-14 16:55:50|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631638560000|2021-09-14 16:56:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631638570000|2021-09-14 16:56:10|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631638580000|2021-09-14 16:56:20|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631638610000|2021-09-14 16:56:50|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631638620000|2021-09-14 16:57:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1631638630000|2021-09-14 16:57:10|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631638640000|2021-09-14 16:57:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631638650000|2021-09-14 16:57:30|2.22|1.42|2.22|1.42|2.22|1.42|2.21|1.41|0
1631638680000|2021-09-14 16:58:00|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631638690000|2021-09-14 16:58:10|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631638700000|2021-09-14 16:58:20|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631638720000|2021-09-14 16:58:40|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631638730000|2021-09-14 16:58:50|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631638740000|2021-09-14 16:59:00|2.22|1.42|2.24|1.44|2.25|1.45|2.22|1.42|0
1631638750000|2021-09-14 16:59:10|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1631638760000|2021-09-14 16:59:20|2.25|1.45|2.21|1.41|2.25|1.45|2.21|1.41|0
1631638770000|2021-09-14 16:59:30|2.23|1.43|2.25|1.45|2.26|1.46|2.23|1.43|0
1631638780000|2021-09-14 16:59:40|2.24|1.44|2.23|1.43|2.24|1.44|2.23|1.43|0
1631638790000|2021-09-14 16:59:50|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631638800000|2021-09-14 17:00:00|2.26|1.46|2.26|1.46|2.27|1.47|2.26|1.46|0
1631638810000|2021-09-14 17:00:10|2.25|1.45|2.26|1.46|2.26|1.46|2.25|1.45|0
1631638820000|2021-09-14 17:00:20|2.25|1.45|2.24|1.44|2.25|1.45|2.24|1.44|0
1631638830000|2021-09-14 17:00:30|2.23|1.43|2.21|1.41|2.23|1.43|2.21|1.41|0
1631638840000|2021-09-14 17:00:40|2.2|1.4|2.18|1.38|2.2|1.4|2.18|1.38|0
1631638850000|2021-09-14 17:00:50|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631638860000|2021-09-14 17:01:00|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1631638870000|2021-09-14 17:01:10|2.16|1.36|2.18|1.38|2.18|1.38|2.16|1.36|0
1631638880000|2021-09-14 17:01:20|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631638890000|2021-09-14 17:01:30|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631638900000|2021-09-14 17:01:40|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631638910000|2021-09-14 17:01:50|2.18|1.38|2.18|1.38|2.19|1.39|2.18|1.38|0
1631638920000|2021-09-14 17:02:00|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1631638960000|2021-09-14 17:02:40|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1631638970000|2021-09-14 17:02:50|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631638980000|2021-09-14 17:03:00|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631638990000|2021-09-14 17:03:10|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631639000000|2021-09-14 17:03:20|2.17|1.37|2.18|1.38|2.19|1.39|2.17|1.37|0
1631639010000|2021-09-14 17:03:30|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631639020000|2021-09-14 17:03:40|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631639030000|2021-09-14 17:03:50|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631639040000|2021-09-14 17:04:00|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631639050000|2021-09-14 17:04:10|2.23|1.43|2.23|1.43|2.24|1.44|2.23|1.43|0
1631639060000|2021-09-14 17:04:20|2.24|1.44|2.27|1.47|2.27|1.47|2.24|1.44|0
1631639070000|2021-09-14 17:04:30|2.28|1.48|2.3|1.5|2.3|1.5|2.28|1.48|0
1631639080000|2021-09-14 17:04:40|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631639090000|2021-09-14 17:04:50|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631639100000|2021-09-14 17:05:00|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631639110000|2021-09-14 17:05:10|2.28|1.48|2.29|1.49|2.29|1.49|2.27|1.47|0
1631639120000|2021-09-14 17:05:20|2.3|1.5|2.31|1.51|2.31|1.51|2.3|1.5|0
1631639140000|2021-09-14 17:05:40|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631639150000|2021-09-14 17:05:50|2.37|1.57|2.4|1.6|2.41|1.61|2.37|1.57|0
1631639160000|2021-09-14 17:06:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1631639170000|2021-09-14 17:06:10|2.42|1.62|2.4|1.6|2.43|1.63|2.4|1.6|0
1631639180000|2021-09-14 17:06:20|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1631639190000|2021-09-14 17:06:30|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1631639200000|2021-09-14 17:06:40|2.41|1.61|2.42|1.62|2.42|1.62|2.4|1.6|0
1631639210000|2021-09-14 17:06:50|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631639220000|2021-09-14 17:07:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1631639230000|2021-09-14 17:07:10|2.44|1.64|2.46|1.66|2.47|1.67|2.44|1.64|0
1631639240000|2021-09-14 17:07:20|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631639250000|2021-09-14 17:07:30|2.47|1.67|2.45|1.65|2.47|1.67|2.44|1.64|0
1631639260000|2021-09-14 17:07:40|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631639270000|2021-09-14 17:07:50|2.48|1.68|2.5|1.7|2.5|1.7|2.47|1.67|0
1631639280000|2021-09-14 17:08:00|2.49|1.69|2.5|1.7|2.5|1.7|2.46|1.66|0
1631639290000|2021-09-14 17:08:10|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1631639300000|2021-09-14 17:08:20|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1631639320000|2021-09-14 17:08:40|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631639330000|2021-09-14 17:08:50|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1631639340000|2021-09-14 17:09:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1631639350000|2021-09-14 17:09:10|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1631639360000|2021-09-14 17:09:20|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631639370000|2021-09-14 17:09:30|2.52|1.72|2.51|1.71|2.53|1.73|2.51|1.71|0
1631639380000|2021-09-14 17:09:40|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631639390000|2021-09-14 17:09:50|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1631639400000|2021-09-14 17:10:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631639410000|2021-09-14 17:10:10|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631639420000|2021-09-14 17:10:20|2.54|1.74|2.54|1.74|2.56|1.76|2.54|1.74|0
1631639430000|2021-09-14 17:10:30|2.51|1.71|2.52|1.72|2.53|1.73|2.5|1.7|0
1631639440000|2021-09-14 17:10:40|2.5|1.7|2.49|1.69|2.5|1.7|2.47|1.67|0
1631639450000|2021-09-14 17:10:50|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1631639460000|2021-09-14 17:11:00|2.51|1.71|2.47|1.67|2.51|1.71|2.47|1.67|0
1631639470000|2021-09-14 17:11:10|2.48|1.68|2.48|1.68|2.48|1.68|2.46|1.66|0
1631639480000|2021-09-14 17:11:20|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631639490000|2021-09-14 17:11:30|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1631639500000|2021-09-14 17:11:40|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1631639510000|2021-09-14 17:11:50|2.41|1.61|2.41|1.61|2.43|1.63|2.41|1.61|0
1631639520000|2021-09-14 17:12:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1631639530000|2021-09-14 17:12:10|2.44|1.64|2.48|1.68|2.48|1.68|2.44|1.64|0
1631639540000|2021-09-14 17:12:20|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1631639550000|2021-09-14 17:12:30|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631639560000|2021-09-14 17:12:40|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1631639570000|2021-09-14 17:12:50|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631639580000|2021-09-14 17:13:00|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1631639590000|2021-09-14 17:13:10|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631639600000|2021-09-14 17:13:20|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631639610000|2021-09-14 17:13:30|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631639620000|2021-09-14 17:13:40|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1631639630000|2021-09-14 17:13:50|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1631639640000|2021-09-14 17:14:00|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631639650000|2021-09-14 17:14:10|2.45|1.65|2.47|1.67|2.47|1.67|2.45|1.65|0
1631639660000|2021-09-14 17:14:20|2.45|1.65|2.48|1.68|2.48|1.68|2.45|1.65|0
1631639670000|2021-09-14 17:14:30|2.47|1.67|2.46|1.66|2.47|1.67|2.46|1.66|0
1631639680000|2021-09-14 17:14:40|2.09|1.29|2.36|1.56|2.36|1.56|2.09|1.29|0
1631639690000|2021-09-14 17:14:50|2.37|1.57|2.36|1.56|2.37|1.57|2.36|1.56|0
1631639700000|2021-09-14 17:15:00|2.37|1.57|2.5|1.7|2.5|1.7|2.36|1.56|0
1631639710000|2021-09-14 17:15:10|2.49|1.69|2.45|1.65|2.49|1.69|2.45|1.65|0
1631639720000|2021-09-14 17:15:20|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631639730000|2021-09-14 17:15:30|2.46|1.66|2.52|1.72|2.52|1.72|2.46|1.66|0
1631639740000|2021-09-14 17:15:40|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1631639750000|2021-09-14 17:15:50|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631639760000|2021-09-14 17:16:00|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631639770000|2021-09-14 17:16:10|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631639780000|2021-09-14 17:16:20|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1631639790000|2021-09-14 17:16:30|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631639800000|2021-09-14 17:16:40|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1631639810000|2021-09-14 17:16:50|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631639820000|2021-09-14 17:17:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1631639830000|2021-09-14 17:17:10|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631639840000|2021-09-14 17:17:20|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631639850000|2021-09-14 17:17:30|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631639860000|2021-09-14 17:17:40|2.48|1.68|2.48|1.68|2.48|1.68|2.46|1.66|0
1631639870000|2021-09-14 17:17:50|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1631639880000|2021-09-14 17:18:00|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1631639890000|2021-09-14 17:18:10|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1631639900000|2021-09-14 17:18:20|2.46|1.66|2.44|1.64|2.46|1.66|2.44|1.64|0
1631639910000|2021-09-14 17:18:30|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1631639920000|2021-09-14 17:18:40|2.44|1.64|2.42|1.62|2.44|1.64|2.42|1.62|0
1631639940000|2021-09-14 17:19:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1631639950000|2021-09-14 17:19:10|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631639960000|2021-09-14 17:19:20|2.42|1.62|2.42|1.62|2.42|1.62|2.42|1.62|0
1631639970000|2021-09-14 17:19:30|2.43|1.63|2.41|1.61|2.43|1.63|2.41|1.61|0
1631639980000|2021-09-14 17:19:40|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631639990000|2021-09-14 17:19:50|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1631640000000|2021-09-14 17:20:00|2.39|1.59|2.37|1.57|2.4|1.6|2.37|1.57|0
1631640010000|2021-09-14 17:20:10|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631640020000|2021-09-14 17:20:20|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631640030000|2021-09-14 17:20:30|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1631640040000|2021-09-14 17:20:40|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631640060000|2021-09-14 17:21:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631640070000|2021-09-14 17:21:10|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1631640080000|2021-09-14 17:21:20|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631640090000|2021-09-14 17:21:30|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631640110000|2021-09-14 17:21:50|2.34|1.54|2.34|1.54|2.35|1.55|2.33|1.53|0
1631640120000|2021-09-14 17:22:00|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631640130000|2021-09-14 17:22:10|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631640150000|2021-09-14 17:22:30|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631640160000|2021-09-14 17:22:40|2.35|1.55|2.34|1.54|2.35|1.55|2.33|1.53|0
1631640170000|2021-09-14 17:22:50|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631640190000|2021-09-14 17:23:10|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631640200000|2021-09-14 17:23:20|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631640210000|2021-09-14 17:23:30|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1631640220000|2021-09-14 17:23:40|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631640230000|2021-09-14 17:23:50|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631640240000|2021-09-14 17:24:00|2.37|1.57|2.36|1.56|2.37|1.57|2.36|1.56|0
1631640250000|2021-09-14 17:24:10|2.35|1.55|2.33|1.53|2.35|1.55|2.33|1.53|0
1631640270000|2021-09-14 17:24:30|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631640280000|2021-09-14 17:24:40|2.32|1.52|2.31|1.51|2.33|1.53|2.31|1.51|0
1631640290000|2021-09-14 17:24:50|2.32|1.52|2.34|1.54|2.34|1.54|2.32|1.52|0
1631640300000|2021-09-14 17:25:00|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1631640320000|2021-09-14 17:25:20|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631640330000|2021-09-14 17:25:30|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631640340000|2021-09-14 17:25:40|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1631640350000|2021-09-14 17:25:50|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631640370000|2021-09-14 17:26:10|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631640380000|2021-09-14 17:26:20|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631640390000|2021-09-14 17:26:30|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631640400000|2021-09-14 17:26:40|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631640430000|2021-09-14 17:27:10|2.32|1.52|2.32|1.52|2.32|1.52|2.31|1.51|0
1631640440000|2021-09-14 17:27:20|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631640460000|2021-09-14 17:27:40|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631640470000|2021-09-14 17:27:50|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1631640480000|2021-09-14 17:28:00|2.34|1.54|2.33|1.53|2.34|1.54|2.32|1.52|0
1631640490000|2021-09-14 17:28:10|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631640500000|2021-09-14 17:28:20|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631640530000|2021-09-14 17:28:50|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631640540000|2021-09-14 17:29:00|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631640550000|2021-09-14 17:29:10|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631640560000|2021-09-14 17:29:20|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631640570000|2021-09-14 17:29:30|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631640580000|2021-09-14 17:29:40|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631640600000|2021-09-14 17:30:00|2.3|1.5|2.3|1.5|2.31|1.51|2.3|1.5|0
1631640610000|2021-09-14 17:30:10|2.31|1.51|2.34|1.54|2.34|1.54|2.31|1.51|0
1631640620000|2021-09-14 17:30:20|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1631640630000|2021-09-14 17:30:30|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631640640000|2021-09-14 17:30:40|2.37|1.57|2.34|1.54|2.37|1.57|2.34|1.54|0
1631640650000|2021-09-14 17:30:50|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631640660000|2021-09-14 17:31:00|2.33|1.53|2.36|1.56|2.36|1.56|2.33|1.53|0
1631640670000|2021-09-14 17:31:10|2.35|1.55|2.34|1.54|2.36|1.56|2.34|1.54|0
1631640680000|2021-09-14 17:31:20|2.38|1.58|2.41|1.61|2.41|1.61|2.38|1.58|0
1631640690000|2021-09-14 17:31:30|2.39|1.59|2.4|1.6|2.42|1.62|2.39|1.59|0
1631640700000|2021-09-14 17:31:40|2.38|1.58|2.39|1.59|2.39|1.59|2.37|1.57|0
1631640710000|2021-09-14 17:31:50|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1631640720000|2021-09-14 17:32:00|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631640730000|2021-09-14 17:32:10|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631640740000|2021-09-14 17:32:20|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1631640750000|2021-09-14 17:32:30|2.42|1.62|2.43|1.63|2.43|1.63|2.41|1.61|0
1631640760000|2021-09-14 17:32:40|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1631640770000|2021-09-14 17:32:50|2.44|1.64|2.44|1.64|2.46|1.66|2.44|1.64|0
1631640780000|2021-09-14 17:33:00|2.43|1.63|2.46|1.66|2.47|1.67|2.43|1.63|0
1631640790000|2021-09-14 17:33:10|2.47|1.67|2.45|1.65|2.47|1.67|2.45|1.65|0
1631640800000|2021-09-14 17:33:20|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1631640810000|2021-09-14 17:33:30|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631640820000|2021-09-14 17:33:40|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1631640830000|2021-09-14 17:33:50|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631640840000|2021-09-14 17:34:00|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631640850000|2021-09-14 17:34:10|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1631640860000|2021-09-14 17:34:20|2.41|1.61|2.41|1.61|2.41|1.61|2.41|1.61|0
1631640870000|2021-09-14 17:34:30|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631640880000|2021-09-14 17:34:40|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631640890000|2021-09-14 17:34:50|2.39|1.59|2.41|1.61|2.41|1.61|2.38|1.58|0
1631640900000|2021-09-14 17:35:00|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1631640910000|2021-09-14 17:35:10|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1631640920000|2021-09-14 17:35:20|2.46|1.66|2.47|1.67|2.47|1.67|2.45|1.65|0
1631640930000|2021-09-14 17:35:30|2.46|1.66|2.43|1.63|2.46|1.66|2.43|1.63|0
1631640940000|2021-09-14 17:35:40|2.42|1.62|2.44|1.64|2.44|1.64|2.42|1.62|0
1631640950000|2021-09-14 17:35:50|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631640960000|2021-09-14 17:36:00|2.42|1.62|2.42|1.62|2.42|1.62|2.41|1.61|0
1631640970000|2021-09-14 17:36:10|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1631640980000|2021-09-14 17:36:20|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1631640990000|2021-09-14 17:36:30|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1631641000000|2021-09-14 17:36:40|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631641010000|2021-09-14 17:36:50|2.36|1.56|2.36|1.56|2.37|1.57|2.36|1.56|0
1631641020000|2021-09-14 17:37:00|2.37|1.57|2.33|1.53|2.37|1.57|2.33|1.53|0
1631641030000|2021-09-14 17:37:10|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631641040000|2021-09-14 17:37:20|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1631641050000|2021-09-14 17:37:30|2.32|1.52|2.33|1.53|2.34|1.54|2.32|1.52|0
1631641070000|2021-09-14 17:37:50|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631641080000|2021-09-14 17:38:00|2.34|1.54|2.34|1.54|2.35|1.55|2.34|1.54|0
1631641090000|2021-09-14 17:38:10|2.33|1.53|2.33|1.53|2.34|1.54|2.33|1.53|0
1631641100000|2021-09-14 17:38:20|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631641110000|2021-09-14 17:38:30|2.3|1.5|2.28|1.48|2.3|1.5|2.28|1.48|0
1631641120000|2021-09-14 17:38:40|2.29|1.49|2.29|1.49|2.29|1.49|2.28|1.48|0
1631641130000|2021-09-14 17:38:50|2.28|1.48|2.28|1.48|2.29|1.49|2.28|1.48|0
1631641140000|2021-09-14 17:39:00|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631641150000|2021-09-14 17:39:10|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631641160000|2021-09-14 17:39:20|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1631641180000|2021-09-14 17:39:40|2.29|1.49|2.29|1.49|2.3|1.5|2.29|1.49|0
1631641190000|2021-09-14 17:39:50|2.3|1.5|2.29|1.49|2.3|1.5|2.28|1.48|0
1631641200000|2021-09-14 17:40:00|2.28|1.48|2.28|1.48|2.29|1.49|2.28|1.48|0
1631641210000|2021-09-14 17:40:10|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631641220000|2021-09-14 17:40:20|2.29|1.49|2.29|1.49|2.3|1.5|2.29|1.49|0
1631641230000|2021-09-14 17:40:30|2.3|1.5|2.31|1.51|2.32|1.52|2.3|1.5|0
1631641240000|2021-09-14 17:40:40|2.3|1.5|2.32|1.52|2.32|1.52|2.3|1.5|0
1631641250000|2021-09-14 17:40:50|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631641260000|2021-09-14 17:41:00|2.31|1.51|2.31|1.51|2.31|1.51|2.3|1.5|0
1631641270000|2021-09-14 17:41:10|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631641280000|2021-09-14 17:41:20|2.32|1.52|2.32|1.52|2.32|1.52|2.31|1.51|0
1631641290000|2021-09-14 17:41:30|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631641300000|2021-09-14 17:41:40|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1631641310000|2021-09-14 17:41:50|2.31|1.51|2.31|1.51|2.32|1.52|2.31|1.51|0
1631641320000|2021-09-14 17:42:00|2.32|1.52|2.3|1.5|2.32|1.52|2.3|1.5|0
1631641330000|2021-09-14 17:42:10|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1631641350000|2021-09-14 17:42:30|2.29|1.49|2.29|1.49|2.29|1.49|2.29|1.49|0
1631641370000|2021-09-14 17:42:50|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631641380000|2021-09-14 17:43:00|2.25|1.45|2.25|1.45|2.26|1.46|2.25|1.45|0
1631641390000|2021-09-14 17:43:10|2.24|1.44|2.24|1.44|2.25|1.45|2.24|1.44|0
1631641400000|2021-09-14 17:43:20|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1631641410000|2021-09-14 17:43:30|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1631641450000|2021-09-14 17:44:10|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1631641460000|2021-09-14 17:44:20|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631641470000|2021-09-14 17:44:30|2.22|1.42|2.22|1.42|2.22|1.42|2.22|1.42|0
1631641480000|2021-09-14 17:44:40|2.21|1.41|2.21|1.41|2.21|1.41|2.21|1.41|0
1631641490000|2021-09-14 17:44:50|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631641500000|2021-09-14 17:45:00|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631641510000|2021-09-14 17:45:10|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631641520000|2021-09-14 17:45:20|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631641530000|2021-09-14 17:45:30|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631641540000|2021-09-14 17:45:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631641550000|2021-09-14 17:45:50|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631641560000|2021-09-14 17:46:00|2.19|1.39|2.19|1.39|2.2|1.4|2.19|1.39|0
1631641580000|2021-09-14 17:46:20|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631641590000|2021-09-14 17:46:30|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631641600000|2021-09-14 17:46:40|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631641610000|2021-09-14 17:46:50|2.2|1.4|2.18|1.38|2.2|1.4|2.18|1.38|0
1631641620000|2021-09-14 17:47:00|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631641630000|2021-09-14 17:47:10|2.2|1.4|2.22|1.42|2.22|1.42|2.2|1.4|0
1631641640000|2021-09-14 17:47:20|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631641650000|2021-09-14 17:47:30|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631641670000|2021-09-14 17:47:50|2.22|1.42|2.22|1.42|2.22|1.42|2.21|1.41|0
1631641680000|2021-09-14 17:48:00|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1631641700000|2021-09-14 17:48:20|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1631641710000|2021-09-14 17:48:30|2.23|1.43|2.23|1.43|2.23|1.43|2.23|1.43|0
1631641720000|2021-09-14 17:48:40|2.22|1.42|2.17|1.37|2.22|1.42|2.17|1.37|0
1631641730000|2021-09-14 17:48:50|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631641750000|2021-09-14 17:49:10|2.16|1.36|2.18|1.38|2.18|1.38|2.16|1.36|0
1631641760000|2021-09-14 17:49:20|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1631641770000|2021-09-14 17:49:30|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631641790000|2021-09-14 17:49:50|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631641800000|2021-09-14 17:50:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631641830000|2021-09-14 17:50:30|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631641850000|2021-09-14 17:50:50|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631641860000|2021-09-14 17:51:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631641870000|2021-09-14 17:51:10|2.2|1.4|2.19|1.39|2.2|1.4|2.19|1.39|0
1631641890000|2021-09-14 17:51:30|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631641900000|2021-09-14 17:51:40|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631641920000|2021-09-14 17:52:00|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631641930000|2021-09-14 17:52:10|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631641940000|2021-09-14 17:52:20|2.14|1.34|2.13|1.33|2.15|1.35|2.13|1.33|0
1631641950000|2021-09-14 17:52:30|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1631641960000|2021-09-14 17:52:40|2.12|1.32|2.12|1.32|2.12|1.32|2.12|1.32|0
1631641970000|2021-09-14 17:52:50|2.11|1.31|2.11|1.31|2.11|1.31|2.11|1.31|0
1631641980000|2021-09-14 17:53:00|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1631641990000|2021-09-14 17:53:10|2.12|1.32|2.12|1.32|2.12|1.32|2.12|1.32|0
1631642000000|2021-09-14 17:53:20|2.11|1.31|2.11|1.31|2.11|1.31|2.11|1.31|0
1631642010000|2021-09-14 17:53:30|2.1|1.3|2.09|1.29|2.1|1.3|2.09|1.29|0
1631642020000|2021-09-14 17:53:40|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1631642030000|2021-09-14 17:53:50|2.09|1.29|2.09|1.29|2.09|1.29|2.09|1.29|0
1631642040000|2021-09-14 17:54:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1631642050000|2021-09-14 17:54:10|2.1|1.3|2.1|1.3|2.1|1.3|2.1|1.3|0
1631642060000|2021-09-14 17:54:20|2.11|1.31|2.11|1.31|2.12|1.32|2.11|1.31|0
1631642070000|2021-09-14 17:54:30|2.12|1.32|2.12|1.32|2.12|1.32|2.12|1.32|0
1631642100000|2021-09-14 17:55:00|2.11|1.31|2.12|1.32|2.12|1.32|2.11|1.31|0
1631642110000|2021-09-14 17:55:10|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1631642140000|2021-09-14 17:55:40|2.11|1.31|2.11|1.31|2.11|1.31|2.11|1.31|0
1631642150000|2021-09-14 17:55:50|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1631642160000|2021-09-14 17:56:00|2.09|1.29|2.09|1.29|2.1|1.3|2.09|1.29|0
1631642170000|2021-09-14 17:56:10|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1631642180000|2021-09-14 17:56:20|2.09|1.29|2.1|1.3|2.1|1.3|2.08|1.28|0
1631642190000|2021-09-14 17:56:30|2.11|1.31|2.11|1.31|2.11|1.31|2.11|1.31|0
1631642210000|2021-09-14 17:56:50|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1631642220000|2021-09-14 17:57:00|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1631642230000|2021-09-14 17:57:10|2.14|1.34|2.14|1.34|2.14|1.34|2.13|1.33|0
1631642240000|2021-09-14 17:57:20|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1631642250000|2021-09-14 17:57:30|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1631642260000|2021-09-14 17:57:40|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1631642270000|2021-09-14 17:57:50|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1631642280000|2021-09-14 17:58:00|2.15|1.35|2.14|1.34|2.15|1.35|2.14|1.34|0
1631642290000|2021-09-14 17:58:10|2.16|1.36|2.14|1.34|2.16|1.36|2.14|1.34|0
1631642300000|2021-09-14 17:58:20|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631642320000|2021-09-14 17:58:40|2.17|1.37|2.15|1.35|2.17|1.37|2.15|1.35|0
1631642340000|2021-09-14 17:59:00|2.14|1.34|2.14|1.34|2.14|1.34|2.13|1.33|0
1631642350000|2021-09-14 17:59:10|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1631642370000|2021-09-14 17:59:30|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1631642380000|2021-09-14 17:59:40|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1631642400000|2021-09-14 18:00:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1631642410000|2021-09-14 18:00:10|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631642420000|2021-09-14 18:00:20|2.18|1.38|2.21|1.41|2.21|1.41|2.18|1.38|0
1631642430000|2021-09-14 18:00:30|2.22|1.42|2.21|1.41|2.22|1.42|2.21|1.41|0
1631642440000|2021-09-14 18:00:40|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631642450000|2021-09-14 18:00:50|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631642460000|2021-09-14 18:01:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631642470000|2021-09-14 18:01:10|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1631642480000|2021-09-14 18:01:20|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1631642490000|2021-09-14 18:01:30|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1631642500000|2021-09-14 18:01:40|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1631642510000|2021-09-14 18:01:50|2.18|1.38|2.19|1.39|2.2|1.4|2.18|1.38|0
1631642520000|2021-09-14 18:02:00|2.18|1.38|2.19|1.39|2.19|1.39|2.18|1.38|0
1631642530000|2021-09-14 18:02:10|2.2|1.4|2.21|1.41|2.21|1.41|2.2|1.4|0
1631642540000|2021-09-14 18:02:20|2.2|1.4|2.2|1.4|2.2|1.4|2.19|1.39|0
1631642550000|2021-09-14 18:02:30|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631642560000|2021-09-14 18:02:40|2.2|1.4|2.22|1.42|2.22|1.42|2.2|1.4|0
1631642570000|2021-09-14 18:02:50|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631642580000|2021-09-14 18:03:00|2.21|1.41|2.22|1.42|2.22|1.42|2.21|1.41|0
1631642590000|2021-09-14 18:03:10|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631642600000|2021-09-14 18:03:20|2.21|1.41|2.19|1.39|2.21|1.41|2.19|1.39|0
1631642610000|2021-09-14 18:03:30|2.18|1.38|2.18|1.38|2.19|1.39|2.18|1.38|0
1631642630000|2021-09-14 18:03:50|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631642640000|2021-09-14 18:04:00|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1631642650000|2021-09-14 18:04:10|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631642660000|2021-09-14 18:04:20|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631642670000|2021-09-14 18:04:30|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631642680000|2021-09-14 18:04:40|2.2|1.4|2.2|1.4|2.2|1.4|2.2|1.4|0
1631642690000|2021-09-14 18:04:50|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1631642700000|2021-09-14 18:05:00|2.19|1.39|2.19|1.39|2.19|1.39|2.19|1.39|0
1631642710000|2021-09-14 18:05:10|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1631642720000|2021-09-14 18:05:20|2.17|1.37|2.17|1.37|2.17|1.37|2.17|1.37|0
1631642730000|2021-09-14 18:05:30|2.16|1.36|2.17|1.37|2.17|1.37|2.16|1.36|0
1631642740000|2021-09-14 18:05:40|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1631642750000|2021-09-14 18:05:50|2.15|1.35|2.14|1.34|2.15|1.35|2.14|1.34|0
1631642760000|2021-09-14 18:06:00|2.13|1.33|2.11|1.31|2.13|1.33|2.11|1.31|0
1631642770000|2021-09-14 18:06:10|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1631642780000|2021-09-14 18:06:20|2.1|1.3|2.11|1.31|2.11|1.31|2.1|1.3|0
1631642790000|2021-09-14 18:06:30|2.1|1.3|2.14|1.34|2.14|1.34|2.1|1.3|0
1631642800000|2021-09-14 18:06:40|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1631642810000|2021-09-14 18:06:50|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1631642820000|2021-09-14 18:07:00|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1631642830000|2021-09-14 18:07:10|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1631642840000|2021-09-14 18:07:20|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1631642850000|2021-09-14 18:07:30|2.18|1.38|2.18|1.38|2.19|1.39|2.18|1.38|0
1631642860000|2021-09-14 18:07:40|2.19|1.39|2.18|1.38|2.19|1.39|2.18|1.38|0
1631642870000|2021-09-14 18:07:50|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1631642880000|2021-09-14 18:08:00|2.19|1.39|2.19|1.39|2.2|1.4|2.19|1.39|0
1631642890000|2021-09-14 18:08:10|2.2|1.4|2.22|1.42|2.22|1.42|2.2|1.4|0
1631642900000|2021-09-14 18:08:20|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631642910000|2021-09-14 18:08:30|2.23|1.43|2.24|1.44|2.24|1.44|2.23|1.43|0
1631642920000|2021-09-14 18:08:40|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631642930000|2021-09-14 18:08:50|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631642940000|2021-09-14 18:09:00|2.24|1.44|2.24|1.44|2.25|1.45|2.24|1.44|0
1631642950000|2021-09-14 18:09:10|2.23|1.43|2.27|1.47|2.27|1.47|2.23|1.43|0
1631642960000|2021-09-14 18:09:20|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631642970000|2021-09-14 18:09:30|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631642980000|2021-09-14 18:09:40|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631642990000|2021-09-14 18:09:50|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631643000000|2021-09-14 18:10:00|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631643010000|2021-09-14 18:10:10|2.25|1.45|2.26|1.46|2.26|1.46|2.25|1.45|0
1631643020000|2021-09-14 18:10:20|2.25|1.45|2.25|1.45|2.25|1.45|2.24|1.44|0
1631643030000|2021-09-14 18:10:30|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631643050000|2021-09-14 18:10:50|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631643060000|2021-09-14 18:11:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1631643070000|2021-09-14 18:11:10|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631643080000|2021-09-14 18:11:20|2.31|1.51|2.32|1.52|2.32|1.52|2.31|1.51|0
1631643090000|2021-09-14 18:11:30|2.31|1.51|2.32|1.52|2.32|1.52|2.31|1.51|0
1631643100000|2021-09-14 18:11:40|2.31|1.51|2.32|1.52|2.32|1.52|2.31|1.51|0
1631643110000|2021-09-14 18:11:50|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631643120000|2021-09-14 18:12:00|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631643130000|2021-09-14 18:12:10|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631643140000|2021-09-14 18:12:20|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1631643150000|2021-09-14 18:12:30|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631643160000|2021-09-14 18:12:40|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1631643170000|2021-09-14 18:12:50|2.29|1.49|2.28|1.48|2.29|1.49|2.28|1.48|0
1631643180000|2021-09-14 18:13:00|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631643190000|2021-09-14 18:13:10|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1631643200000|2021-09-14 18:13:20|2.26|1.46|2.26|1.46|2.26|1.46|2.26|1.46|0
1631643210000|2021-09-14 18:13:30|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631643220000|2021-09-14 18:13:40|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631643240000|2021-09-14 18:14:00|2.27|1.47|2.29|1.49|2.29|1.49|2.27|1.47|0
1631643250000|2021-09-14 18:14:10|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631643260000|2021-09-14 18:14:20|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631643270000|2021-09-14 18:14:30|2.28|1.48|2.29|1.49|2.29|1.49|2.28|1.48|0
1631643290000|2021-09-14 18:14:50|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631643300000|2021-09-14 18:15:00|2.3|1.5|2.32|1.52|2.32|1.52|2.3|1.5|0
1631643320000|2021-09-14 18:15:20|2.33|1.53|2.34|1.54|2.34|1.54|2.33|1.53|0
1631643340000|2021-09-14 18:15:40|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631643360000|2021-09-14 18:16:00|2.35|1.55|2.34|1.54|2.36|1.56|2.34|1.54|0
1631643370000|2021-09-14 18:16:10|2.32|1.52|2.32|1.52|2.32|1.52|2.31|1.51|0
1631643380000|2021-09-14 18:16:20|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1631643390000|2021-09-14 18:16:30|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1631643400000|2021-09-14 18:16:40|2.33|1.53|2.34|1.54|2.35|1.55|2.33|1.53|0
1631643410000|2021-09-14 18:16:50|2.35|1.55|2.33|1.53|2.35|1.55|2.33|1.53|0
1631643420000|2021-09-14 18:17:00|2.32|1.52|2.34|1.54|2.34|1.54|2.32|1.52|0
1631643430000|2021-09-14 18:17:10|2.35|1.55|2.33|1.53|2.35|1.55|2.33|1.53|0
1631643440000|2021-09-14 18:17:20|2.34|1.54|2.33|1.53|2.34|1.54|2.33|1.53|0
1631643450000|2021-09-14 18:17:30|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631643470000|2021-09-14 18:17:50|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631643480000|2021-09-14 18:18:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1631643490000|2021-09-14 18:18:10|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631643500000|2021-09-14 18:18:20|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1631643510000|2021-09-14 18:18:30|2.35|1.55|2.37|1.57|2.37|1.57|2.35|1.55|0
1631643520000|2021-09-14 18:18:40|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1631643530000|2021-09-14 18:18:50|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1631643540000|2021-09-14 18:19:00|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1631643550000|2021-09-14 18:19:10|2.37|1.57|2.39|1.59|2.39|1.59|2.37|1.57|0
1631643560000|2021-09-14 18:19:20|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1631643570000|2021-09-14 18:19:30|2.41|1.61|2.43|1.63|2.43|1.63|2.41|1.61|0
1631643580000|2021-09-14 18:19:40|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631643590000|2021-09-14 18:19:50|2.43|1.63|2.45|1.65|2.45|1.65|2.43|1.63|0
1631643600000|2021-09-14 18:20:00|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631643610000|2021-09-14 18:20:10|2.5|1.7|2.53|1.73|2.53|1.73|2.5|1.7|0
1631643620000|2021-09-14 18:20:20|2.54|1.74|2.56|1.76|2.57|1.77|2.54|1.74|0
1631643630000|2021-09-14 18:20:30|2.57|1.77|2.6|1.8|2.6|1.8|2.56|1.76|0
1631643640000|2021-09-14 18:20:40|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631643650000|2021-09-14 18:20:50|2.55|1.75|2.5|1.7|2.55|1.75|2.5|1.7|0
1631643660000|2021-09-14 18:21:00|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631643670000|2021-09-14 18:21:10|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1631643680000|2021-09-14 18:21:20|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631643690000|2021-09-14 18:21:30|2.54|1.74|2.51|1.71|2.54|1.74|2.51|1.71|0
1631643700000|2021-09-14 18:21:40|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631643710000|2021-09-14 18:21:50|2.48|1.68|2.47|1.67|2.48|1.68|2.46|1.66|0
1631643720000|2021-09-14 18:22:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1631643730000|2021-09-14 18:22:10|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631643740000|2021-09-14 18:22:20|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1631643750000|2021-09-14 18:22:30|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1631643760000|2021-09-14 18:22:40|2.52|1.72|2.5|1.7|2.52|1.72|2.5|1.7|0
1631643770000|2021-09-14 18:22:50|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631643780000|2021-09-14 18:23:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1631643790000|2021-09-14 18:23:10|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631643800000|2021-09-14 18:23:20|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631643810000|2021-09-14 18:23:30|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631643820000|2021-09-14 18:23:40|2.53|1.73|2.53|1.73|2.54|1.74|2.53|1.73|0
1631643830000|2021-09-14 18:23:50|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631643840000|2021-09-14 18:24:00|2.51|1.71|2.49|1.69|2.51|1.71|2.49|1.69|0
1631643850000|2021-09-14 18:24:10|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1631643860000|2021-09-14 18:24:20|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1631643870000|2021-09-14 18:24:30|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1631643880000|2021-09-14 18:24:40|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1631643890000|2021-09-14 18:24:50|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1631643900000|2021-09-14 18:25:00|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1631643910000|2021-09-14 18:25:10|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631643920000|2021-09-14 18:25:20|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631643950000|2021-09-14 18:25:50|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1631643960000|2021-09-14 18:26:00|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631643970000|2021-09-14 18:26:10|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1631643980000|2021-09-14 18:26:20|2.59|1.79|2.6|1.8|2.6|1.8|2.59|1.79|0
1631643990000|2021-09-14 18:26:30|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1631644000000|2021-09-14 18:26:40|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631644010000|2021-09-14 18:26:50|2.64|1.84|2.64|1.84|2.64|1.84|2.62|1.82|0
1631644020000|2021-09-14 18:27:00|2.63|1.83|2.63|1.83|2.65|1.85|2.63|1.83|0
1631644030000|2021-09-14 18:27:10|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631644040000|2021-09-14 18:27:20|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1631644060000|2021-09-14 18:27:40|2.67|1.87|2.67|1.87|2.67|1.87|2.67|1.87|0
1631644070000|2021-09-14 18:27:50|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631644080000|2021-09-14 18:28:00|2.67|1.87|2.66|1.86|2.68|1.88|2.66|1.86|0
1631644090000|2021-09-14 18:28:10|2.62|1.82|2.61|1.81|2.63|1.83|2.61|1.81|0
1631644100000|2021-09-14 18:28:20|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1631644110000|2021-09-14 18:28:30|2.61|1.81|2.58|1.78|2.61|1.81|2.58|1.78|0
1631644120000|2021-09-14 18:28:40|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631644130000|2021-09-14 18:28:50|2.61|1.81|2.56|1.76|2.61|1.81|2.56|1.76|0
1631644140000|2021-09-14 18:29:00|2.58|1.78|2.55|1.75|2.59|1.79|2.55|1.75|0
1631644150000|2021-09-14 18:29:10|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1631644160000|2021-09-14 18:29:20|2.58|1.78|2.56|1.76|2.58|1.78|2.56|1.76|0
1631644170000|2021-09-14 18:29:30|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631644180000|2021-09-14 18:29:40|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631644190000|2021-09-14 18:29:50|2.59|1.79|2.6|1.8|2.6|1.8|2.59|1.79|0
1631644200000|2021-09-14 18:30:00|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631644210000|2021-09-14 18:30:10|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1631644220000|2021-09-14 18:30:20|2.64|1.84|2.68|1.88|2.68|1.88|2.64|1.84|0
1631644230000|2021-09-14 18:30:30|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1631644240000|2021-09-14 18:30:40|2.68|1.88|2.64|1.84|2.68|1.88|2.63|1.83|0
1631644250000|2021-09-14 18:30:50|2.63|1.83|2.66|1.86|2.66|1.86|2.63|1.83|0
1631644260000|2021-09-14 18:31:00|2.65|1.85|2.66|1.86|2.68|1.88|2.65|1.85|0
1631644270000|2021-09-14 18:31:10|2.65|1.85|2.63|1.83|2.66|1.86|2.63|1.83|0
1631644280000|2021-09-14 18:31:20|2.61|1.81|2.64|1.84|2.64|1.84|2.61|1.81|0
1631644290000|2021-09-14 18:31:30|2.63|1.83|2.63|1.83|2.64|1.84|2.63|1.83|0
1631644300000|2021-09-14 18:31:40|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631644310000|2021-09-14 18:31:50|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1631644320000|2021-09-14 18:32:00|2.67|1.87|2.67|1.87|2.67|1.87|2.67|1.87|0
1631644330000|2021-09-14 18:32:10|2.69|1.89|2.7|1.9|2.7|1.9|2.69|1.89|0
1631644340000|2021-09-14 18:32:20|2.77|1.97|2.8|2|2.8|2|2.77|1.97|0
1631644350000|2021-09-14 18:32:30|2.77|1.97|2.8|2|2.8|2|2.77|1.97|0
1631644360000|2021-09-14 18:32:40|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1631644370000|2021-09-14 18:32:50|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631644380000|2021-09-14 18:33:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1631644390000|2021-09-14 18:33:10|2.76|1.96|2.72|1.92|2.76|1.96|2.72|1.92|0
1631644400000|2021-09-14 18:33:20|2.71|1.91|2.74|1.94|2.74|1.94|2.71|1.91|0
1631644410000|2021-09-14 18:33:30|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1631644420000|2021-09-14 18:33:40|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631644430000|2021-09-14 18:33:50|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631644440000|2021-09-14 18:34:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1631644450000|2021-09-14 18:34:10|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631644460000|2021-09-14 18:34:20|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1631644470000|2021-09-14 18:34:30|2.77|1.97|2.77|1.97|2.78|1.98|2.77|1.97|0
1631644480000|2021-09-14 18:34:40|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631644490000|2021-09-14 18:34:50|2.82|2.02|2.84|2.04|2.84|2.04|2.82|2.02|0
1631644500000|2021-09-14 18:35:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631644510000|2021-09-14 18:35:10|2.85|2.05|2.89|2.09|2.89|2.09|2.85|2.05|0
1631644520000|2021-09-14 18:35:20|2.88|2.08|2.87|2.07|2.88|2.08|2.87|2.07|0
1631644530000|2021-09-14 18:35:30|2.85|2.05|2.85|2.05|2.88|2.08|2.85|2.05|0
1631644540000|2021-09-14 18:35:40|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1631644550000|2021-09-14 18:35:50|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631644560000|2021-09-14 18:36:00|2.87|2.07|2.87|2.07|2.87|2.07|2.87|2.07|0
1631644570000|2021-09-14 18:36:10|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631644580000|2021-09-14 18:36:20|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631644590000|2021-09-14 18:36:30|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631644610000|2021-09-14 18:36:50|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1631644620000|2021-09-14 18:37:00|2.88|2.08|2.88|2.08|2.88|2.08|2.86|2.06|0
1631644630000|2021-09-14 18:37:10|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1631644640000|2021-09-14 18:37:20|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631644660000|2021-09-14 18:37:40|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631644670000|2021-09-14 18:37:50|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1631644680000|2021-09-14 18:38:00|2.93|2.13|2.86|2.06|2.93|2.13|2.86|2.06|0
1631644690000|2021-09-14 18:38:10|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1631644700000|2021-09-14 18:38:20|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631644710000|2021-09-14 18:38:30|2.82|2.02|2.81|2.01|2.82|2.02|2.8|2|0
1631644720000|2021-09-14 18:38:40|2.8|2|2.79|1.99|2.8|2|2.78|1.98|0
1631644730000|2021-09-14 18:38:50|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631644740000|2021-09-14 18:39:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1631644750000|2021-09-14 18:39:10|2.76|1.96|2.76|1.96|2.78|1.98|2.76|1.96|0
1631644760000|2021-09-14 18:39:20|2.78|1.98|2.75|1.95|2.78|1.98|2.75|1.95|0
1631644770000|2021-09-14 18:39:30|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631644780000|2021-09-14 18:39:40|2.77|1.97|2.8|2|2.8|2|2.77|1.97|0
1631644790000|2021-09-14 18:39:50|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631644800000|2021-09-14 18:40:00|2.8|2|2.8|2|2.8|2|2.8|2|0
1631644810000|2021-09-14 18:40:10|2.76|1.96|2.73|1.93|2.76|1.96|2.73|1.93|0
1631644820000|2021-09-14 18:40:20|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1631644830000|2021-09-14 18:40:30|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631644840000|2021-09-14 18:40:40|2.68|1.88|2.71|1.91|2.71|1.91|2.68|1.88|0
1631644860000|2021-09-14 18:41:00|2.73|1.93|2.73|1.93|2.73|1.93|2.73|1.93|0
1631644870000|2021-09-14 18:41:10|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1631644890000|2021-09-14 18:41:30|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1631644900000|2021-09-14 18:41:40|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631644910000|2021-09-14 18:41:50|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1631644920000|2021-09-14 18:42:00|2.68|1.88|2.7|1.9|2.7|1.9|2.68|1.88|0
1631644930000|2021-09-14 18:42:10|2.69|1.89|2.7|1.9|2.7|1.9|2.69|1.89|0
1631644940000|2021-09-14 18:42:20|2.71|1.91|2.71|1.91|2.71|1.91|2.71|1.91|0
1631644950000|2021-09-14 18:42:30|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631644960000|2021-09-14 18:42:40|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631644970000|2021-09-14 18:42:50|2.68|1.88|2.7|1.9|2.7|1.9|2.68|1.88|0
1631644980000|2021-09-14 18:43:00|2.71|1.91|2.72|1.92|2.72|1.92|2.71|1.91|0
1631644990000|2021-09-14 18:43:10|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1631645000000|2021-09-14 18:43:20|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631645010000|2021-09-14 18:43:30|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1631645020000|2021-09-14 18:43:40|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631645040000|2021-09-14 18:44:00|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1631645050000|2021-09-14 18:44:10|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631645060000|2021-09-14 18:44:20|2.77|1.97|2.72|1.92|2.77|1.97|2.72|1.92|0
1631645070000|2021-09-14 18:44:30|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1631645080000|2021-09-14 18:44:40|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631645090000|2021-09-14 18:44:50|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631645100000|2021-09-14 18:45:00|2.71|1.91|2.72|1.92|2.72|1.92|2.71|1.91|0
1631645110000|2021-09-14 18:45:10|2.74|1.94|2.75|1.95|2.77|1.97|2.74|1.94|0
1631645120000|2021-09-14 18:45:20|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631645130000|2021-09-14 18:45:30|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631645140000|2021-09-14 18:45:40|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631645150000|2021-09-14 18:45:50|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631645160000|2021-09-14 18:46:00|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631645170000|2021-09-14 18:46:10|2.78|1.98|2.77|1.97|2.78|1.98|2.77|1.97|0
1631645180000|2021-09-14 18:46:20|2.78|1.98|2.76|1.96|2.78|1.98|2.76|1.96|0
1631645190000|2021-09-14 18:46:30|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1631645200000|2021-09-14 18:46:40|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1631645210000|2021-09-14 18:46:50|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1631645220000|2021-09-14 18:47:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1631645230000|2021-09-14 18:47:10|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1631645240000|2021-09-14 18:47:20|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631645250000|2021-09-14 18:47:30|2.79|1.99|2.8|2|2.8|2|2.78|1.98|0
1631645260000|2021-09-14 18:47:40|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631645270000|2021-09-14 18:47:50|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1631645280000|2021-09-14 18:48:00|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1631645290000|2021-09-14 18:48:10|2.82|2.02|2.8|2|2.82|2.02|2.8|2|0
1631645300000|2021-09-14 18:48:20|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631645310000|2021-09-14 18:48:30|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631645320000|2021-09-14 18:48:40|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1631645330000|2021-09-14 18:48:50|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631645340000|2021-09-14 18:49:00|2.8|2|2.85|2.05|2.85|2.05|2.8|2|0
1631645360000|2021-09-14 18:49:20|2.86|2.06|2.9|2.1|2.9|2.1|2.86|2.06|0
1631645370000|2021-09-14 18:49:30|2.88|2.08|2.92|2.12|2.92|2.12|2.88|2.08|0
1631645380000|2021-09-14 18:49:40|2.91|2.11|2.91|2.11|2.91|2.11|2.89|2.09|0
1631645400000|2021-09-14 18:50:00|2.89|2.09|2.94|2.14|2.96|2.16|2.89|2.09|0
1631645410000|2021-09-14 18:50:10|2.93|2.13|2.98|2.18|2.98|2.18|2.93|2.13|0
1631645420000|2021-09-14 18:50:20|2.97|2.17|3.01|2.21|3.01|2.21|2.97|2.17|0
1631645430000|2021-09-14 18:50:30|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1631645440000|2021-09-14 18:50:40|2.96|2.16|2.96|2.16|2.96|2.16|2.93|2.13|0
1631645450000|2021-09-14 18:50:50|2.93|2.13|2.91|2.11|2.93|2.13|2.91|2.11|0
1631645460000|2021-09-14 18:51:00|2.92|2.12|2.96|2.16|2.96|2.16|2.92|2.12|0
1631645470000|2021-09-14 18:51:10|2.94|2.14|2.93|2.13|2.94|2.14|2.93|2.13|0
1631645480000|2021-09-14 18:51:20|2.97|2.17|2.96|2.16|2.97|2.17|2.96|2.16|0
1631645490000|2021-09-14 18:51:30|2.93|2.13|2.94|2.14|2.94|2.14|2.93|2.13|0
1631645500000|2021-09-14 18:51:40|2.96|2.16|2.94|2.14|2.96|2.16|2.94|2.14|0
1631645510000|2021-09-14 18:51:50|2.92|2.12|2.88|2.08|2.92|2.12|2.88|2.08|0
1631645520000|2021-09-14 18:52:00|2.87|2.07|2.85|2.05|2.88|2.08|2.85|2.05|0
1631645530000|2021-09-14 18:52:10|2.87|2.07|2.84|2.04|2.87|2.07|2.84|2.04|0
1631645540000|2021-09-14 18:52:20|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631645550000|2021-09-14 18:52:30|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631645560000|2021-09-14 18:52:40|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631645570000|2021-09-14 18:52:50|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631645580000|2021-09-14 18:53:00|2.87|2.07|2.89|2.09|2.89|2.09|2.87|2.07|0
1631645590000|2021-09-14 18:53:10|2.88|2.08|2.85|2.05|2.88|2.08|2.85|2.05|0
1631645610000|2021-09-14 18:53:30|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631645620000|2021-09-14 18:53:40|2.83|2.03|2.83|2.03|2.84|2.04|2.81|2.01|0
1631645630000|2021-09-14 18:53:50|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631645640000|2021-09-14 18:54:00|2.83|2.03|2.81|2.01|2.83|2.03|2.81|2.01|0
1631645650000|2021-09-14 18:54:10|2.83|2.03|2.81|2.01|2.83|2.03|2.8|2|0
1631645660000|2021-09-14 18:54:20|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631645670000|2021-09-14 18:54:30|2.76|1.96|2.78|1.98|2.78|1.98|2.76|1.96|0
1631645690000|2021-09-14 18:54:50|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1631645700000|2021-09-14 18:55:00|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1631645710000|2021-09-14 18:55:10|2.74|1.94|2.74|1.94|2.75|1.95|2.74|1.94|0
1631645730000|2021-09-14 18:55:30|2.73|1.93|2.7|1.9|2.73|1.93|2.7|1.9|0
1631645740000|2021-09-14 18:55:40|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1631645750000|2021-09-14 18:55:50|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1631645760000|2021-09-14 18:56:00|2.79|1.99|2.79|1.99|2.79|1.99|2.77|1.97|0
1631645770000|2021-09-14 18:56:10|2.77|1.97|2.73|1.93|2.77|1.97|2.73|1.93|0
1631645780000|2021-09-14 18:56:20|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1631645790000|2021-09-14 18:56:30|2.74|1.94|2.71|1.91|2.74|1.94|2.71|1.91|0
1631645800000|2021-09-14 18:56:40|2.74|1.94|2.7|1.9|2.74|1.94|2.7|1.9|0
1631645810000|2021-09-14 18:56:50|2.69|1.89|2.71|1.91|2.71|1.91|2.69|1.89|0
1631645820000|2021-09-14 18:57:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631645830000|2021-09-14 18:57:10|2.67|1.87|2.69|1.89|2.69|1.89|2.67|1.87|0
1631645840000|2021-09-14 18:57:20|2.71|1.91|2.66|1.86|2.71|1.91|2.66|1.86|0
1631645850000|2021-09-14 18:57:30|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1631645860000|2021-09-14 18:57:40|2.63|1.83|2.62|1.82|2.63|1.83|2.62|1.82|0
1631645870000|2021-09-14 18:57:50|2.63|1.83|2.63|1.83|2.63|1.83|2.63|1.83|0
1631645880000|2021-09-14 18:58:00|2.64|1.84|2.67|1.87|2.67|1.87|2.63|1.83|0
1631645890000|2021-09-14 18:58:10|2.68|1.88|2.65|1.85|2.68|1.88|2.65|1.85|0
1631645900000|2021-09-14 18:58:20|2.63|1.83|2.59|1.79|2.63|1.83|2.59|1.79|0
1631645910000|2021-09-14 18:58:30|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631645920000|2021-09-14 18:58:40|2.57|1.77|2.57|1.77|2.57|1.77|2.56|1.76|0
1631645930000|2021-09-14 18:58:50|2.56|1.76|2.56|1.76|2.56|1.76|2.56|1.76|0
1631645940000|2021-09-14 18:59:00|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1631645950000|2021-09-14 18:59:10|2.57|1.77|2.6|1.8|2.6|1.8|2.57|1.77|0
1631645960000|2021-09-14 18:59:20|2.58|1.78|2.61|1.81|2.61|1.81|2.58|1.78|0
1631645970000|2021-09-14 18:59:30|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631645980000|2021-09-14 18:59:40|2.58|1.78|2.58|1.78|2.58|1.78|2.57|1.77|0
1631645990000|2021-09-14 18:59:50|2.59|1.79|2.57|1.77|2.59|1.79|2.57|1.77|0
1631646000000|2021-09-14 19:00:00|2.61|1.81|2.63|1.83|2.63|1.83|2.61|1.81|0
1631646010000|2021-09-14 19:00:10|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631646020000|2021-09-14 19:00:20|2.63|1.83|2.61|1.81|2.63|1.83|2.61|1.81|0
1631646030000|2021-09-14 19:00:30|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631646040000|2021-09-14 19:00:40|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1631646050000|2021-09-14 19:00:50|2.6|1.8|2.64|1.84|2.64|1.84|2.6|1.8|0
1631646060000|2021-09-14 19:01:00|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631646070000|2021-09-14 19:01:10|2.65|1.85|2.67|1.87|2.67|1.87|2.65|1.85|0
1631646080000|2021-09-14 19:01:20|2.68|1.88|2.68|1.88|2.68|1.88|2.67|1.87|0
1631646090000|2021-09-14 19:01:30|2.67|1.87|2.67|1.87|2.67|1.87|2.67|1.87|0
1631646100000|2021-09-14 19:01:40|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1631646110000|2021-09-14 19:01:50|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1631646120000|2021-09-14 19:02:00|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631646130000|2021-09-14 19:02:10|2.67|1.87|2.67|1.87|2.67|1.87|2.67|1.87|0
1631646140000|2021-09-14 19:02:20|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631646150000|2021-09-14 19:02:30|2.67|1.87|2.66|1.86|2.67|1.87|2.66|1.86|0
1631646160000|2021-09-14 19:02:40|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1631646170000|2021-09-14 19:02:50|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631646180000|2021-09-14 19:03:00|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1631646190000|2021-09-14 19:03:10|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631646200000|2021-09-14 19:03:20|2.64|1.84|2.62|1.82|2.64|1.84|2.62|1.82|0
1631646220000|2021-09-14 19:03:40|2.61|1.81|2.62|1.82|2.62|1.82|2.61|1.81|0
1631646230000|2021-09-14 19:03:50|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1631646240000|2021-09-14 19:04:00|2.66|1.86|2.67|1.87|2.67|1.87|2.66|1.86|0
1631646250000|2021-09-14 19:04:10|2.65|1.85|2.63|1.83|2.65|1.85|2.62|1.82|0
1631646260000|2021-09-14 19:04:20|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1631646270000|2021-09-14 19:04:30|2.67|1.87|2.67|1.87|2.68|1.88|2.67|1.87|0
1631646280000|2021-09-14 19:04:40|2.66|1.86|2.62|1.82|2.66|1.86|2.61|1.81|0
1631646290000|2021-09-14 19:04:50|2.63|1.83|2.61|1.81|2.63|1.83|2.61|1.81|0
1631646300000|2021-09-14 19:05:00|2.63|1.83|2.62|1.82|2.63|1.83|2.62|1.82|0
1631646310000|2021-09-14 19:05:10|2.63|1.83|2.64|1.84|2.64|1.84|2.63|1.83|0
1631646320000|2021-09-14 19:05:20|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631646330000|2021-09-14 19:05:30|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631646340000|2021-09-14 19:05:40|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1631646350000|2021-09-14 19:05:50|2.64|1.84|2.61|1.81|2.64|1.84|2.61|1.81|0
1631646360000|2021-09-14 19:06:00|2.6|1.8|2.61|1.81|2.62|1.82|2.6|1.8|0
1631646370000|2021-09-14 19:06:10|2.62|1.82|2.59|1.79|2.62|1.82|2.59|1.79|0
1631646380000|2021-09-14 19:06:20|2.57|1.77|2.56|1.76|2.59|1.79|2.56|1.76|0
1631646390000|2021-09-14 19:06:30|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1631646400000|2021-09-14 19:06:40|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631646410000|2021-09-14 19:06:50|2.53|1.73|2.51|1.71|2.53|1.73|2.5|1.7|0
1631646420000|2021-09-14 19:07:00|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1631646430000|2021-09-14 19:07:10|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631646440000|2021-09-14 19:07:20|2.54|1.74|2.54|1.74|2.55|1.75|2.54|1.74|0
1631646450000|2021-09-14 19:07:30|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1631646470000|2021-09-14 19:07:50|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1631646480000|2021-09-14 19:08:00|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1631646490000|2021-09-14 19:08:10|2.54|1.74|2.54|1.74|2.55|1.75|2.54|1.74|0
1631646500000|2021-09-14 19:08:20|2.55|1.75|2.53|1.73|2.55|1.75|2.53|1.73|0
1631646510000|2021-09-14 19:08:30|2.54|1.74|2.54|1.74|2.54|1.74|2.54|1.74|0
1631646520000|2021-09-14 19:08:40|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1631646530000|2021-09-14 19:08:50|2.55|1.75|2.56|1.76|2.56|1.76|2.55|1.75|0
1631646540000|2021-09-14 19:09:00|2.55|1.75|2.57|1.77|2.57|1.77|2.55|1.75|0
1631646560000|2021-09-14 19:09:20|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631646570000|2021-09-14 19:09:30|2.6|1.8|2.62|1.82|2.62|1.82|2.6|1.8|0
1631646580000|2021-09-14 19:09:40|2.63|1.83|2.63|1.83|2.63|1.83|2.61|1.81|0
1631646590000|2021-09-14 19:09:50|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1631646600000|2021-09-14 19:10:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1631646610000|2021-09-14 19:10:10|2.61|1.81|2.64|1.84|2.64|1.84|2.61|1.81|0
1631646620000|2021-09-14 19:10:20|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631646630000|2021-09-14 19:10:30|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631646640000|2021-09-14 19:10:40|2.65|1.85|2.65|1.85|2.65|1.85|2.64|1.84|0
1631646650000|2021-09-14 19:10:50|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1631646660000|2021-09-14 19:11:00|2.64|1.84|2.64|1.84|2.64|1.84|2.61|1.81|0
1631646670000|2021-09-14 19:11:10|2.6|1.8|2.64|1.84|2.64|1.84|2.59|1.79|0
1631646680000|2021-09-14 19:11:20|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1631646690000|2021-09-14 19:11:30|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1631646700000|2021-09-14 19:11:40|2.62|1.82|2.62|1.82|2.63|1.83|2.62|1.82|0
1631646710000|2021-09-14 19:11:50|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631646720000|2021-09-14 19:12:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1631646740000|2021-09-14 19:12:20|2.58|1.78|2.61|1.81|2.61|1.81|2.57|1.77|0
1631646750000|2021-09-14 19:12:30|2.6|1.8|2.6|1.8|2.6|1.8|2.6|1.8|0
1631646760000|2021-09-14 19:12:40|2.61|1.81|2.59|1.79|2.61|1.81|2.59|1.79|0
1631646770000|2021-09-14 19:12:50|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1631646780000|2021-09-14 19:13:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1631646790000|2021-09-14 19:13:10|2.58|1.78|2.62|1.82|2.62|1.82|2.58|1.78|0
1631646800000|2021-09-14 19:13:20|2.63|1.83|2.64|1.84|2.64|1.84|2.63|1.83|0
1631646810000|2021-09-14 19:13:30|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631646820000|2021-09-14 19:13:40|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631646830000|2021-09-14 19:13:50|2.64|1.84|2.67|1.87|2.67|1.87|2.63|1.83|0
1631646840000|2021-09-14 19:14:00|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1631646850000|2021-09-14 19:14:10|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1631646860000|2021-09-14 19:14:20|2.68|1.88|2.68|1.88|2.68|1.88|2.67|1.87|0
1631646870000|2021-09-14 19:14:30|2.69|1.89|2.7|1.9|2.7|1.9|2.69|1.89|0
1631646880000|2021-09-14 19:14:40|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1631646890000|2021-09-14 19:14:50|2.71|1.91|2.71|1.91|2.72|1.92|2.71|1.91|0
1631646900000|2021-09-14 19:15:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1631646910000|2021-09-14 19:15:10|2.68|1.88|2.7|1.9|2.7|1.9|2.68|1.88|0
1631646920000|2021-09-14 19:15:20|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1631646930000|2021-09-14 19:15:30|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631646940000|2021-09-14 19:15:40|2.71|1.91|2.75|1.95|2.75|1.95|2.71|1.91|0
1631646950000|2021-09-14 19:15:50|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631646960000|2021-09-14 19:16:00|2.77|1.97|2.79|1.99|2.79|1.99|2.76|1.96|0
1631646970000|2021-09-14 19:16:10|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631646980000|2021-09-14 19:16:20|2.81|2.01|2.79|1.99|2.81|2.01|2.79|1.99|0
1631646990000|2021-09-14 19:16:30|2.82|2.02|2.82|2.02|2.83|2.03|2.82|2.02|0
1631647000000|2021-09-14 19:16:40|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631647010000|2021-09-14 19:16:50|2.83|2.03|2.8|2|2.83|2.03|2.8|2|0
1631647020000|2021-09-14 19:17:00|2.79|1.99|2.79|1.99|2.79|1.99|2.78|1.98|0
1631647030000|2021-09-14 19:17:10|2.78|1.98|2.74|1.94|2.78|1.98|2.74|1.94|0
1631647040000|2021-09-14 19:17:20|2.73|1.93|2.72|1.92|2.73|1.93|2.71|1.91|0
1631647050000|2021-09-14 19:17:30|2.71|1.91|2.72|1.92|2.72|1.92|2.71|1.91|0
1631647060000|2021-09-14 19:17:40|2.71|1.91|2.67|1.87|2.71|1.91|2.67|1.87|0
1631647070000|2021-09-14 19:17:50|2.7|1.9|2.7|1.9|2.72|1.92|2.7|1.9|0
1631647080000|2021-09-14 19:18:00|2.73|1.93|2.77|1.97|2.77|1.97|2.73|1.93|0
1631647090000|2021-09-14 19:18:10|2.75|1.95|2.75|1.95|2.77|1.97|2.75|1.95|0
1631647100000|2021-09-14 19:18:20|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1631647110000|2021-09-14 19:18:30|2.78|1.98|2.81|2.01|2.81|2.01|2.78|1.98|0
1631647120000|2021-09-14 19:18:40|2.83|2.03|2.8|2|2.83|2.03|2.8|2|0
1631647130000|2021-09-14 19:18:50|2.79|1.99|2.79|1.99|2.8|2|2.79|1.99|0
1631647140000|2021-09-14 19:19:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1631647150000|2021-09-14 19:19:10|2.79|1.99|2.78|1.98|2.8|2|2.78|1.98|0
1631647160000|2021-09-14 19:19:20|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631647170000|2021-09-14 19:19:30|2.75|1.95|2.8|2|2.8|2|2.75|1.95|0
1631647190000|2021-09-14 19:19:50|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631647200000|2021-09-14 19:20:00|2.81|2.01|2.82|2.02|2.82|2.02|2.81|2.01|0
1631647210000|2021-09-14 19:20:10|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631647220000|2021-09-14 19:20:20|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1631647230000|2021-09-14 19:20:30|2.86|2.06|2.86|2.06|2.87|2.07|2.86|2.06|0
1631647240000|2021-09-14 19:20:40|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1631647250000|2021-09-14 19:20:50|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631647260000|2021-09-14 19:21:00|2.83|2.03|2.81|2.01|2.83|2.03|2.81|2.01|0
1631647270000|2021-09-14 19:21:10|2.8|2|2.79|1.99|2.8|2|2.77|1.97|0
1631647280000|2021-09-14 19:21:20|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1631647290000|2021-09-14 19:21:30|2.73|1.93|2.73|1.93|2.73|1.93|2.71|1.91|0
1631647300000|2021-09-14 19:21:40|2.7|1.9|2.75|1.95|2.75|1.95|2.7|1.9|0
1631647310000|2021-09-14 19:21:50|2.73|1.93|2.7|1.9|2.73|1.93|2.69|1.89|0
1631647320000|2021-09-14 19:22:00|2.69|1.89|2.64|1.84|2.69|1.89|2.64|1.84|0
1631647330000|2021-09-14 19:22:10|2.62|1.82|2.6|1.8|2.62|1.82|2.6|1.8|0
1631647340000|2021-09-14 19:22:20|2.63|1.83|2.64|1.84|2.64|1.84|2.63|1.83|0
1631647350000|2021-09-14 19:22:30|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1631647360000|2021-09-14 19:22:40|2.63|1.83|2.61|1.81|2.63|1.83|2.61|1.81|0
1631647370000|2021-09-14 19:22:50|2.62|1.82|2.61|1.81|2.63|1.83|2.61|1.81|0
1631647380000|2021-09-14 19:23:00|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631647390000|2021-09-14 19:23:10|2.65|1.85|2.63|1.83|2.65|1.85|2.63|1.83|0
1631647400000|2021-09-14 19:23:20|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631647410000|2021-09-14 19:23:30|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631647420000|2021-09-14 19:23:40|2.66|1.86|2.64|1.84|2.66|1.86|2.64|1.84|0
1631647430000|2021-09-14 19:23:50|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631647440000|2021-09-14 19:24:00|2.63|1.83|2.67|1.87|2.67|1.87|2.63|1.83|0
1631647450000|2021-09-14 19:24:10|2.7|1.9|2.72|1.92|2.72|1.92|2.7|1.9|0
1631647460000|2021-09-14 19:24:20|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1631647470000|2021-09-14 19:24:30|2.73|1.93|2.77|1.97|2.77|1.97|2.73|1.93|0
1631647480000|2021-09-14 19:24:40|2.76|1.96|2.74|1.94|2.76|1.96|2.74|1.94|0
1631647490000|2021-09-14 19:24:50|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1631647500000|2021-09-14 19:25:00|2.8|2|2.82|2.02|2.82|2.02|2.8|2|0
1631647510000|2021-09-14 19:25:10|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1631647520000|2021-09-14 19:25:20|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1631647530000|2021-09-14 19:25:30|2.83|2.03|2.83|2.03|2.83|2.03|2.8|2|0
1631647540000|2021-09-14 19:25:40|2.82|2.02|2.8|2|2.83|2.03|2.8|2|0
1631647550000|2021-09-14 19:25:50|2.82|2.02|2.8|2|2.82|2.02|2.8|2|0
1631647560000|2021-09-14 19:26:00|2.82|2.02|2.81|2.01|2.83|2.03|2.8|2|0
1631647570000|2021-09-14 19:26:10|2.83|2.03|2.86|2.06|2.86|2.06|2.83|2.03|0
1631647580000|2021-09-14 19:26:20|2.88|2.08|2.86|2.06|2.88|2.08|2.86|2.06|0
1631647590000|2021-09-14 19:26:30|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1631647600000|2021-09-14 19:26:40|2.86|2.06|2.88|2.08|2.88|2.08|2.86|2.06|0
1631647610000|2021-09-14 19:26:50|2.86|2.06|2.83|2.03|2.86|2.06|2.83|2.03|0
1631647620000|2021-09-14 19:27:00|2.81|2.01|2.79|1.99|2.81|2.01|2.77|1.97|0
1631647630000|2021-09-14 19:27:10|2.78|1.98|2.76|1.96|2.79|1.99|2.76|1.96|0
1631647640000|2021-09-14 19:27:20|2.75|1.95|2.72|1.92|2.75|1.95|2.72|1.92|0
1631647650000|2021-09-14 19:27:30|2.73|1.93|2.73|1.93|2.75|1.95|2.73|1.93|0
1631647660000|2021-09-14 19:27:40|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1631647670000|2021-09-14 19:27:50|2.74|1.94|2.73|1.93|2.75|1.95|2.73|1.93|0
1631647680000|2021-09-14 19:28:00|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1631647690000|2021-09-14 19:28:10|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1631647700000|2021-09-14 19:28:20|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1631647710000|2021-09-14 19:28:30|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1631647720000|2021-09-14 19:28:40|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631647730000|2021-09-14 19:28:50|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1631647740000|2021-09-14 19:29:00|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1631647750000|2021-09-14 19:29:10|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1631647760000|2021-09-14 19:29:20|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1631647770000|2021-09-14 19:29:30|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1631647780000|2021-09-14 19:29:40|2.85|2.05|2.84|2.04|2.85|2.05|2.84|2.04|0
1631647790000|2021-09-14 19:29:50|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1631647800000|2021-09-14 19:30:00|2.86|2.06|2.83|2.03|2.86|2.06|2.83|2.03|0
1631647810000|2021-09-14 19:30:10|2.86|2.06|2.88|2.08|2.88|2.08|2.86|2.06|0
1631647820000|2021-09-14 19:30:20|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1631647830000|2021-09-14 19:30:30|2.87|2.07|2.87|2.07|2.87|2.07|2.86|2.06|0
1631647840000|2021-09-14 19:30:40|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1631647850000|2021-09-14 19:30:50|2.84|2.04|2.86|2.06|2.87|2.07|2.84|2.04|0
1631647860000|2021-09-14 19:31:00|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1631647870000|2021-09-14 19:31:10|2.88|2.08|2.89|2.09|2.89|2.09|2.88|2.08|0
1631647890000|2021-09-14 19:31:30|2.91|2.11|2.88|2.08|2.91|2.11|2.88|2.08|0
1631647900000|2021-09-14 19:31:40|2.87|2.07|2.87|2.07|2.87|2.07|2.87|2.07|0
1631647910000|2021-09-14 19:31:50|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631647920000|2021-09-14 19:32:00|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631647930000|2021-09-14 19:32:10|2.92|2.12|2.89|2.09|2.92|2.12|2.89|2.09|0
1631647940000|2021-09-14 19:32:20|2.87|2.07|2.85|2.05|2.87|2.07|2.85|2.05|0
1631647950000|2021-09-14 19:32:30|2.87|2.07|2.83|2.03|2.88|2.08|2.83|2.03|0
1631647960000|2021-09-14 19:32:40|2.81|2.01|2.79|1.99|2.81|2.01|2.78|1.98|0
1631647970000|2021-09-14 19:32:50|2.77|1.97|2.74|1.94|2.77|1.97|2.74|1.94|0
1631647980000|2021-09-14 19:33:00|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631647990000|2021-09-14 19:33:10|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1631648000000|2021-09-14 19:33:20|2.76|1.96|2.77|1.97|2.78|1.98|2.76|1.96|0
1631648010000|2021-09-14 19:33:30|2.78|1.98|2.82|2.02|2.82|2.02|2.78|1.98|0
1631648020000|2021-09-14 19:33:40|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1631648030000|2021-09-14 19:33:50|2.82|2.02|2.79|1.99|2.82|2.02|2.79|1.99|0
1631648040000|2021-09-14 19:34:00|2.78|1.98|2.83|2.03|2.83|2.03|2.78|1.98|0
1631648050000|2021-09-14 19:34:10|2.82|2.02|2.79|1.99|2.83|2.03|2.79|1.99|0
1631648060000|2021-09-14 19:34:20|2.8|2|2.78|1.98|2.8|2|2.78|1.98|0
1631648070000|2021-09-14 19:34:30|2.79|1.99|2.77|1.97|2.79|1.99|2.77|1.97|0
1631648080000|2021-09-14 19:34:40|2.75|1.95|2.74|1.94|2.75|1.95|2.74|1.94|0
1631648090000|2021-09-14 19:34:50|2.75|1.95|2.77|1.97|2.77|1.97|2.75|1.95|0
1631648100000|2021-09-14 19:35:00|2.78|1.98|2.83|2.03|2.84|2.04|2.78|1.98|0
1631648110000|2021-09-14 19:35:10|2.84|2.04|2.83|2.03|2.85|2.05|2.83|2.03|0
1631648120000|2021-09-14 19:35:20|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1631648130000|2021-09-14 19:35:30|2.86|2.06|2.87|2.07|2.89|2.09|2.86|2.06|0
1631648140000|2021-09-14 19:35:40|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631648150000|2021-09-14 19:35:50|2.87|2.07|2.87|2.07|2.87|2.07|2.84|2.04|0
1631648160000|2021-09-14 19:36:00|2.86|2.06|2.87|2.07|2.87|2.07|2.85|2.05|0
1631648170000|2021-09-14 19:36:10|2.89|2.09|2.9|2.1|2.9|2.1|2.87|2.07|0
1631648180000|2021-09-14 19:36:20|2.89|2.09|2.87|2.07|2.89|2.09|2.87|2.07|0
1631648190000|2021-09-14 19:36:30|2.89|2.09|2.89|2.09|2.89|2.09|2.89|2.09|0
1631648200000|2021-09-14 19:36:40|2.9|2.1|2.9|2.1|2.9|2.1|2.89|2.09|0
1631648220000|2021-09-14 19:37:00|2.91|2.11|2.9|2.1|2.91|2.11|2.9|2.1|0
1631648230000|2021-09-14 19:37:10|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1631648240000|2021-09-14 19:37:20|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1631648250000|2021-09-14 19:37:30|2.9|2.1|2.87|2.07|2.9|2.1|2.87|2.07|0
1631648260000|2021-09-14 19:37:40|2.86|2.06|2.81|2.01|2.86|2.06|2.79|1.99|0
1631648270000|2021-09-14 19:37:50|2.83|2.03|2.86|2.06|2.87|2.07|2.83|2.03|0
1631648290000|2021-09-14 19:38:10|2.85|2.05|2.81|2.01|2.85|2.05|2.81|2.01|0
1631648300000|2021-09-14 19:38:20|2.82|2.02|2.8|2|2.82|2.02|2.8|2|0
1631648310000|2021-09-14 19:38:30|2.82|2.02|2.81|2.01|2.82|2.02|2.8|2|0
1631648320000|2021-09-14 19:38:40|2.83|2.03|2.85|2.05|2.85|2.05|2.83|2.03|0
1631648330000|2021-09-14 19:38:50|2.86|2.06|2.84|2.04|2.86|2.06|2.84|2.04|0
1631648340000|2021-09-14 19:39:00|2.83|2.03|2.78|1.98|2.83|2.03|2.78|1.98|0
1631648350000|2021-09-14 19:39:10|2.77|1.97|2.8|2|2.8|2|2.76|1.96|0
1631648360000|2021-09-14 19:39:20|2.78|1.98|2.76|1.96|2.78|1.98|2.76|1.96|0
1631648370000|2021-09-14 19:39:30|2.75|1.95|2.77|1.97|2.77|1.97|2.75|1.95|0
1631648380000|2021-09-14 19:39:40|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1631648390000|2021-09-14 19:39:50|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1631648400000|2021-09-14 19:40:00|2.79|1.99|2.82|2.02|2.82|2.02|2.79|1.99|0
1631648410000|2021-09-14 19:40:10|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1631648430000|2021-09-14 19:40:30|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1631648440000|2021-09-14 19:40:40|2.78|1.98|2.76|1.96|2.78|1.98|2.76|1.96|0
1631648450000|2021-09-14 19:40:50|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1631648460000|2021-09-14 19:41:00|2.79|1.99|2.79|1.99|2.79|1.99|2.79|1.99|0
1631648470000|2021-09-14 19:41:10|2.8|2|2.8|2|2.82|2.02|2.8|2|0
1631648480000|2021-09-14 19:41:20|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631648490000|2021-09-14 19:41:30|2.77|1.97|2.72|1.92|2.77|1.97|2.72|1.92|0
1631648500000|2021-09-14 19:41:40|2.73|1.93|2.71|1.91|2.73|1.93|2.71|1.91|0
1631648510000|2021-09-14 19:41:50|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1631648520000|2021-09-14 19:42:00|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1631648530000|2021-09-14 19:42:10|2.75|1.95|2.74|1.94|2.75|1.95|2.74|1.94|0
1631648540000|2021-09-14 19:42:20|2.77|1.97|2.78|1.98|2.78|1.98|2.75|1.95|0
1631648550000|2021-09-14 19:42:30|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1631648560000|2021-09-14 19:42:40|2.81|2.01|2.8|2|2.81|2.01|2.79|1.99|0
1631648570000|2021-09-14 19:42:50|2.79|1.99|2.8|2|2.8|2|2.79|1.99|0
1631648580000|2021-09-14 19:43:00|2.78|1.98|2.79|1.99|2.79|1.99|2.78|1.98|0
1631648590000|2021-09-14 19:43:10|2.8|2|2.77|1.97|2.8|2|2.77|1.97|0
1631648600000|2021-09-14 19:43:20|2.75|1.95|2.76|1.96|2.78|1.98|2.75|1.95|0
1631648610000|2021-09-14 19:43:30|2.74|1.94|2.71|1.91|2.74|1.94|2.71|1.91|0
1631648620000|2021-09-14 19:43:40|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1631648630000|2021-09-14 19:43:50|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1631648640000|2021-09-14 19:44:00|2.68|1.88|2.65|1.85|2.68|1.88|2.65|1.85|0
1631648650000|2021-09-14 19:44:10|2.63|1.83|2.67|1.87|2.67|1.87|2.63|1.83|0
1631648660000|2021-09-14 19:44:20|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631648670000|2021-09-14 19:44:30|2.67|1.87|2.63|1.83|2.67|1.87|2.63|1.83|0
1631648680000|2021-09-14 19:44:40|2.64|1.84|2.66|1.86|2.66|1.86|2.63|1.83|0
1631648690000|2021-09-14 19:44:50|2.65|1.85|2.71|1.91|2.71|1.91|2.65|1.85|0
1631648700000|2021-09-14 19:45:00|2.69|1.89|2.66|1.86|2.69|1.89|2.66|1.86|0
1631648710000|2021-09-14 19:45:10|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631648720000|2021-09-14 19:45:20|2.6|1.8|2.54|1.74|2.6|1.8|2.54|1.74|0
1631648730000|2021-09-14 19:45:30|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1631648740000|2021-09-14 19:45:40|2.53|1.73|2.56|1.76|2.56|1.76|2.53|1.73|0
1631648750000|2021-09-14 19:45:50|2.55|1.75|2.55|1.75|2.55|1.75|2.54|1.74|0
1631648760000|2021-09-14 19:46:00|2.58|1.78|2.61|1.81|2.61|1.81|2.58|1.78|0
1631648770000|2021-09-14 19:46:10|2.6|1.8|2.64|1.84|2.64|1.84|2.6|1.8|0
1631648780000|2021-09-14 19:46:20|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1631648790000|2021-09-14 19:46:30|2.63|1.83|2.67|1.87|2.67|1.87|2.63|1.83|0
1631648800000|2021-09-14 19:46:40|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1631648810000|2021-09-14 19:46:50|2.67|1.87|2.67|1.87|2.68|1.88|2.67|1.87|0
1631648820000|2021-09-14 19:47:00|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1631648830000|2021-09-14 19:47:10|2.65|1.85|2.63|1.83|2.65|1.85|2.63|1.83|0
1631648840000|2021-09-14 19:47:20|2.62|1.82|2.66|1.86|2.66|1.86|2.62|1.82|0
1631648850000|2021-09-14 19:47:30|2.69|1.89|2.7|1.9|2.7|1.9|2.69|1.89|0
1631648860000|2021-09-14 19:47:40|2.71|1.91|2.73|1.93|2.73|1.93|2.71|1.91|0
1631648870000|2021-09-14 19:47:50|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1631648880000|2021-09-14 19:48:00|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1631648890000|2021-09-14 19:48:10|2.73|1.93|2.75|1.95|2.76|1.96|2.73|1.93|0
1631648900000|2021-09-14 19:48:20|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1631648910000|2021-09-14 19:48:30|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1631648920000|2021-09-14 19:48:40|2.76|1.96|2.77|1.97|2.78|1.98|2.76|1.96|0
1631648930000|2021-09-14 19:48:50|2.78|1.98|2.81|2.01|2.81|2.01|2.78|1.98|0
1631648940000|2021-09-14 19:49:00|2.82|2.02|2.84|2.04|2.84|2.04|2.81|2.01|0
1631648950000|2021-09-14 19:49:10|2.85|2.05|2.85|2.05|2.85|2.05|2.84|2.04|0
1631648960000|2021-09-14 19:49:20|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1631648970000|2021-09-14 19:49:30|2.85|2.05|2.84|2.04|2.85|2.05|2.82|2.02|0
1631648980000|2021-09-14 19:49:40|2.85|2.05|2.88|2.08|2.88|2.08|2.85|2.05|0
1631648990000|2021-09-14 19:49:50|2.83|2.03|2.85|2.05|2.85|2.05|2.83|2.03|0
1631649000000|2021-09-14 19:50:00|2.87|2.07|2.88|2.08|2.88|2.08|2.85|2.05|0
1631649010000|2021-09-14 19:50:10|2.87|2.07|2.88|2.08|2.88|2.08|2.87|2.07|0
1631649020000|2021-09-14 19:50:20|2.89|2.09|2.85|2.05|2.89|2.09|2.85|2.05|0
1631649030000|2021-09-14 19:50:30|2.88|2.08|2.88|2.08|2.89|2.09|2.88|2.08|0
1631649040000|2021-09-14 19:50:40|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1631649050000|2021-09-14 19:50:50|2.86|2.06|2.83|2.03|2.88|2.08|2.83|2.03|0
1631649060000|2021-09-14 19:51:00|2.8|2|2.77|1.97|2.8|2|2.77|1.97|0
1631649070000|2021-09-14 19:51:10|2.78|1.98|2.79|1.99|2.8|2|2.78|1.98|0
1631649080000|2021-09-14 19:51:20|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1631649090000|2021-09-14 19:51:30|2.76|1.96|2.75|1.95|2.78|1.98|2.75|1.95|0
1631649100000|2021-09-14 19:51:40|2.74|1.94|2.69|1.89|2.74|1.94|2.69|1.89|0
1631649110000|2021-09-14 19:51:50|2.67|1.87|2.63|1.83|2.67|1.87|2.63|1.83|0
1631649120000|2021-09-14 19:52:00|2.65|1.85|2.67|1.87|2.67|1.87|2.63|1.83|0
1631649130000|2021-09-14 19:52:10|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1631649140000|2021-09-14 19:52:20|2.7|1.9|2.7|1.9|2.7|1.9|2.7|1.9|0
1631649150000|2021-09-14 19:52:30|2.68|1.88|2.63|1.83|2.68|1.88|2.63|1.83|0
1631649160000|2021-09-14 19:52:40|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1631649170000|2021-09-14 19:52:50|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1631649180000|2021-09-14 19:53:00|2.61|1.81|2.6|1.8|2.61|1.81|2.59|1.79|0
1631649190000|2021-09-14 19:53:10|2.62|1.82|2.61|1.81|2.62|1.82|2.59|1.79|0
1631649200000|2021-09-14 19:53:20|2.62|1.82|2.62|1.82|2.63|1.83|2.62|1.82|0
1631649210000|2021-09-14 19:53:30|2.61|1.81|2.63|1.83|2.63|1.83|2.61|1.81|0
1631649220000|2021-09-14 19:53:40|2.62|1.82|2.64|1.84|2.64|1.84|2.62|1.82|0
1631649230000|2021-09-14 19:53:50|2.63|1.83|2.62|1.82|2.63|1.83|2.62|1.82|0
1631649240000|2021-09-14 19:54:00|2.56|1.76|2.55|1.75|2.56|1.76|2.55|1.75|0
1631649250000|2021-09-14 19:54:10|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1631649260000|2021-09-14 19:54:20|2.53|1.73|2.53|1.73|2.54|1.74|2.52|1.72|0
1631649270000|2021-09-14 19:54:30|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631649280000|2021-09-14 19:54:40|2.49|1.69|2.45|1.65|2.49|1.69|2.43|1.63|0
1631649290000|2021-09-14 19:54:50|2.51|1.71|2.51|1.71|2.52|1.72|2.49|1.69|0
1631649300000|2021-09-14 19:55:00|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1631649310000|2021-09-14 19:55:10|2.54|1.74|2.56|1.76|2.57|1.77|2.54|1.74|0
1631649320000|2021-09-14 19:55:20|2.55|1.75|2.57|1.77|2.58|1.78|2.55|1.75|0
1631649330000|2021-09-14 19:55:30|2.58|1.78|2.61|1.81|2.61|1.81|2.58|1.78|0
1631649340000|2021-09-14 19:55:40|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1631649350000|2021-09-14 19:55:50|2.61|1.81|2.57|1.77|2.61|1.81|2.57|1.77|0
1631649360000|2021-09-14 19:56:00|2.58|1.78|2.58|1.78|2.58|1.78|2.55|1.75|0
1631649370000|2021-09-14 19:56:10|2.62|1.82|2.62|1.82|2.63|1.83|2.62|1.82|0
1631649380000|2021-09-14 19:56:20|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1631649390000|2021-09-14 19:56:30|2.58|1.78|2.58|1.78|2.58|1.78|2.58|1.78|0
1631649400000|2021-09-14 19:56:40|2.57|1.77|2.54|1.74|2.57|1.77|2.54|1.74|0
1631649410000|2021-09-14 19:56:50|2.53|1.73|2.54|1.74|2.54|1.74|2.53|1.73|0
1631649420000|2021-09-14 19:57:00|2.56|1.76|2.52|1.72|2.56|1.76|2.52|1.72|0
1631649430000|2021-09-14 19:57:10|2.49|1.69|2.5|1.7|2.52|1.72|2.49|1.69|0
1631649440000|2021-09-14 19:57:20|2.53|1.73|2.54|1.74|2.54|1.74|2.5|1.7|0
1631649450000|2021-09-14 19:57:30|2.53|1.73|2.5|1.7|2.53|1.73|2.5|1.7|0
1631649460000|2021-09-14 19:57:40|2.51|1.71|2.51|1.71|2.51|1.71|2.51|1.71|0
1631649470000|2021-09-14 19:57:50|2.5|1.7|2.55|1.75|2.55|1.75|2.5|1.7|0
1631649480000|2021-09-14 19:58:00|2.54|1.74|2.56|1.76|2.56|1.76|2.54|1.74|0
1631649490000|2021-09-14 19:58:10|2.58|1.78|2.55|1.75|2.58|1.78|2.55|1.75|0
1631649500000|2021-09-14 19:58:20|2.52|1.72|2.51|1.71|2.52|1.72|2.5|1.7|0
1631649510000|2021-09-14 19:58:30|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1631649520000|2021-09-14 19:58:40|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1631649530000|2021-09-14 19:58:50|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631649540000|2021-09-14 19:59:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1631649550000|2021-09-14 19:59:10|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1631649570000|2021-09-14 19:59:30|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1631649580000|2021-09-14 19:59:40|2.55|1.75|2.52|1.72|2.56|1.76|2.52|1.72|0
1631649590000|2021-09-14 19:59:50|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1631649600000|2021-09-14 20:00:00|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1631649610000|2021-09-14 20:00:10|2.45|1.65|2.51|1.71|2.51|1.71|2.45|1.65|0
1631649620000|2021-09-14 20:00:20|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1631649630000|2021-09-14 20:00:30|2.47|1.67|2.48|1.68|2.48|1.68|2.46|1.66|0
1631649640000|2021-09-14 20:00:40|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1631649650000|2021-09-14 20:00:50|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1631649660000|2021-09-14 20:01:00|2.46|1.66|2.43|1.63|2.46|1.66|2.43|1.63|0
1631649670000|2021-09-14 20:01:10|2.45|1.65|2.42|1.62|2.45|1.65|2.42|1.62|0
1631649680000|2021-09-14 20:01:20|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1631649690000|2021-09-14 20:01:30|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1631649700000|2021-09-14 20:01:40|2.46|1.66|2.46|1.66|2.46|1.66|2.46|1.66|0
1631649710000|2021-09-14 20:01:50|2.44|1.64|2.44|1.64|2.44|1.64|2.44|1.64|0
1631649720000|2021-09-14 20:02:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1631649730000|2021-09-14 20:02:10|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1631649740000|2021-09-14 20:02:20|2.41|1.61|2.36|1.56|2.42|1.62|2.36|1.56|0
1631649750000|2021-09-14 20:02:30|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631649760000|2021-09-14 20:02:40|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1631649770000|2021-09-14 20:02:50|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631649780000|2021-09-14 20:03:00|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1631649800000|2021-09-14 20:03:20|2.36|1.56|2.36|1.56|2.36|1.56|2.36|1.56|0
1631649810000|2021-09-14 20:03:30|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1631649820000|2021-09-14 20:03:40|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1631649830000|2021-09-14 20:03:50|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631649840000|2021-09-14 20:04:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1631649860000|2021-09-14 20:04:20|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1631649870000|2021-09-14 20:04:30|2.36|1.56|2.33|1.53|2.36|1.56|2.33|1.53|0
1631649890000|2021-09-14 20:04:50|2.32|1.52|2.31|1.51|2.32|1.52|2.31|1.51|0
1631649900000|2021-09-14 20:05:00|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631649910000|2021-09-14 20:05:10|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1631649920000|2021-09-14 20:05:20|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1631649930000|2021-09-14 20:05:30|2.3|1.5|2.29|1.49|2.3|1.5|2.29|1.49|0
1631649940000|2021-09-14 20:05:40|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631649950000|2021-09-14 20:05:50|2.27|1.47|2.26|1.46|2.27|1.47|2.26|1.46|0
1631649960000|2021-09-14 20:06:00|2.25|1.45|2.25|1.45|2.25|1.45|2.24|1.44|0
1631649970000|2021-09-14 20:06:10|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1631649980000|2021-09-14 20:06:20|2.26|1.46|2.28|1.48|2.28|1.48|2.26|1.46|0
1631650000000|2021-09-14 20:06:40|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631650020000|2021-09-14 20:07:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1631650030000|2021-09-14 20:07:10|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1631650040000|2021-09-14 20:07:20|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631650060000|2021-09-14 20:07:40|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631650070000|2021-09-14 20:07:50|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631650090000|2021-09-14 20:08:10|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631650100000|2021-09-14 20:08:20|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1631650110000|2021-09-14 20:08:30|2.27|1.47|2.27|1.47|2.27|1.47|2.27|1.47|0
1631650120000|2021-09-14 20:08:40|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631650130000|2021-09-14 20:08:50|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1631650170000|2021-09-14 20:09:30|2.26|1.46|2.27|1.47|2.27|1.47|2.26|1.46|0
1631650190000|2021-09-14 20:09:50|2.14|1.34|2.14|1.34|2.14|1.34|2.14|1.34|0
1631650200000|2021-09-14 20:10:00|2.02|1.22|2.02|1.22|2.02|1.22|2.02|1.22|0
1631650210000|2021-09-14 20:10:10|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631650220000|2021-09-14 20:10:20|2|1.2|2|1.2|2|1.2|2|1.2|0
1631650250000|2021-09-14 20:10:50|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631650270000|2021-09-14 20:11:10|2.02|1.22|2.03|1.23|2.03|1.23|2.02|1.22|0
1631650280000|2021-09-14 20:11:20|2.02|1.22|2.02|1.22|2.02|1.22|2.02|1.22|0
1631650300000|2021-09-14 20:11:40|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631650320000|2021-09-14 20:12:00|2.03|1.23|2.02|1.22|2.03|1.23|2.02|1.22|0
1631650360000|2021-09-14 20:12:40|2.03|1.23|2.03|1.23|2.03|1.23|2.03|1.23|0
1631650380000|2021-09-14 20:13:00|2.02|1.22|2.02|1.22|2.02|1.22|2.02|1.22|0
1631650390000|2021-09-14 20:13:10|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631650400000|2021-09-14 20:13:20|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1631650410000|2021-09-14 20:13:30|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1631650420000|2021-09-14 20:13:40|2|1.2|2|1.2|2|1.2|2|1.2|0
1631650430000|2021-09-14 20:13:50|2.01|1.21|2|1.2|2.01|1.21|1.99|1.19|0
1631650480000|2021-09-14 20:14:40|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1631650510000|2021-09-14 20:15:10|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1631650540000|2021-09-14 20:15:40|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1631650560000|2021-09-14 20:16:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1631650640000|2021-09-14 20:17:20|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1631650690000|2021-09-14 20:18:10|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1631650740000|2021-09-14 20:19:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631650820000|2021-09-14 20:20:20|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631650870000|2021-09-14 20:21:10|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631650920000|2021-09-14 20:22:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631650980000|2021-09-14 20:23:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631650990000|2021-09-14 20:23:10|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1631651000000|2021-09-14 20:23:20|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1631651060000|2021-09-14 20:24:20|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631651210000|2021-09-14 20:26:50|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1631651220000|2021-09-14 20:27:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631651280000|2021-09-14 20:28:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631651310000|2021-09-14 20:28:30|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631651750000|2021-09-14 20:35:50|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631652280000|2021-09-14 20:44:40|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631652420000|2021-09-14 20:47:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631652550000|2021-09-14 20:49:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631652560000|2021-09-14 20:49:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631652640000|2021-09-14 20:50:40|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631652750000|2021-09-14 20:52:30|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631652850000|2021-09-14 20:54:10|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1631652860000|2021-09-14 20:54:20|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631653010000|2021-09-14 20:56:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631653030000|2021-09-14 20:57:10|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1631653190000|2021-09-14 20:59:50|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1631653200000|2021-09-14 21:00:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631653210000|2021-09-14 21:00:10|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1631653240000|2021-09-14 21:00:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631653400000|2021-09-14 21:03:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631653660000|2021-09-14 21:07:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631654060000|2021-09-14 21:14:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631654290000|2021-09-14 21:18:10|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654410000|2021-09-14 21:20:10|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631654420000|2021-09-14 21:20:20|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654520000|2021-09-14 21:22:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631654560000|2021-09-14 21:22:40|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654580000|2021-09-14 21:23:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631654590000|2021-09-14 21:23:10|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631654600000|2021-09-14 21:23:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1631654630000|2021-09-14 21:23:50|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631654750000|2021-09-14 21:25:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1631654770000|2021-09-14 21:26:10|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631654990000|2021-09-14 21:29:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1631655020000|2021-09-14 21:30:20|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631655190000|2021-09-14 21:33:10|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1631655200000|2021-09-14 21:33:20|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631655470000|2021-09-14 21:37:50|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1631655520000|2021-09-14 21:38:40|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631655580000|2021-09-14 21:39:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631655770000|2021-09-14 21:42:50|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631655860000|2021-09-14 21:44:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631655870000|2021-09-14 21:44:30|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1631655880000|2021-09-14 21:44:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631655930000|2021-09-14 21:45:30|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631655960000|2021-09-14 21:46:00|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631655970000|2021-09-14 21:46:10|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631655990000|2021-09-14 21:46:30|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1631656030000|2021-09-14 21:47:10|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631656360000|2021-09-14 21:52:40|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631656680000|2021-09-14 21:58:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631656800000|2021-09-14 22:00:00|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1631656810000|2021-09-14 22:00:10|2|1|1.99|0.99|2|1|1.99|0.99|0
1631656820000|2021-09-14 22:00:20|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1631656860000|2021-09-14 22:01:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631656880000|2021-09-14 22:01:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631656890000|2021-09-14 22:01:30|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631656910000|2021-09-14 22:01:50|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1631656920000|2021-09-14 22:02:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1631656930000|2021-09-14 22:02:10|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1631656980000|2021-09-14 22:03:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631656990000|2021-09-14 22:03:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631657000000|2021-09-14 22:03:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1631657020000|2021-09-14 22:03:40|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1631657060000|2021-09-14 22:04:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631657120000|2021-09-14 22:05:20|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631657130000|2021-09-14 22:05:30|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631657140000|2021-09-14 22:05:40|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631657180000|2021-09-14 22:06:20|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1631657200000|2021-09-14 22:06:40|2|1|1.99|0.99|2|1|1.99|0.99|0
1631657210000|2021-09-14 22:06:50|2|1|2|1|2|1|2|1|0
1631657220000|2021-09-14 22:07:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1631657230000|2021-09-14 22:07:10|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631657240000|2021-09-14 22:07:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631657310000|2021-09-14 22:08:30|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1631657330000|2021-09-14 22:08:50|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1631657340000|2021-09-14 22:09:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631657350000|2021-09-14 22:09:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631657370000|2021-09-14 22:09:30|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1631657410000|2021-09-14 22:10:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631657430000|2021-09-14 22:10:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631657470000|2021-09-14 22:11:10|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631657520000|2021-09-14 22:12:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631657530000|2021-09-14 22:12:10|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1631657620000|2021-09-14 22:13:40|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1631657640000|2021-09-14 22:14:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631657680000|2021-09-14 22:14:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631657700000|2021-09-14 22:15:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1631657710000|2021-09-14 22:15:10|1.93|0.93|1.93|0.93|1.94|0.94|1.93|0.93|0
1631657740000|2021-09-14 22:15:40|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1631657750000|2021-09-14 22:15:50|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631657940000|2021-09-14 22:19:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631657950000|2021-09-14 22:19:10|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631658000000|2021-09-14 22:20:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1631658020000|2021-09-14 22:20:20|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1631658090000|2021-09-14 22:21:30|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631658150000|2021-09-14 22:22:30|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631658160000|2021-09-14 22:22:40|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631658290000|2021-09-14 22:24:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1631658320000|2021-09-14 22:25:20|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631658340000|2021-09-14 22:25:40|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631658390000|2021-09-14 22:26:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631658400000|2021-09-14 22:26:40|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631658490000|2021-09-14 22:28:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631658510000|2021-09-14 22:28:30|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631658600000|2021-09-14 22:30:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631658620000|2021-09-14 22:30:20|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1631658660000|2021-09-14 22:31:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631658680000|2021-09-14 22:31:20|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631658690000|2021-09-14 22:31:30|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631658720000|2021-09-14 22:32:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631658730000|2021-09-14 22:32:10|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631658740000|2021-09-14 22:32:20|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631658830000|2021-09-14 22:33:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631658850000|2021-09-14 22:34:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631658870000|2021-09-14 22:34:30|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1631658880000|2021-09-14 22:34:40|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1631658890000|2021-09-14 22:34:50|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1631658900000|2021-09-14 22:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631658930000|2021-09-14 22:35:30|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631658970000|2021-09-14 22:36:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631659070000|2021-09-14 22:37:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631659080000|2021-09-14 22:38:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1631659090000|2021-09-14 22:38:10|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631659120000|2021-09-14 22:38:40|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631659130000|2021-09-14 22:38:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631659140000|2021-09-14 22:39:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631659160000|2021-09-14 22:39:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631659200000|2021-09-14 22:40:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1631659220000|2021-09-14 22:40:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1631659270000|2021-09-14 22:41:10|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631659280000|2021-09-14 22:41:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631659300000|2021-09-14 22:41:40|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1631659310000|2021-09-14 22:41:50|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631659330000|2021-09-14 22:42:10|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1631659340000|2021-09-14 22:42:20|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1631659420000|2021-09-14 22:43:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631659440000|2021-09-14 22:44:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631659490000|2021-09-14 22:44:50|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631659510000|2021-09-14 22:45:10|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631659540000|2021-09-14 22:45:40|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631659560000|2021-09-14 22:46:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631659770000|2021-09-14 22:49:30|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631659810000|2021-09-14 22:50:10|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1631659820000|2021-09-14 22:50:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1631659830000|2021-09-14 22:50:30|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1631659840000|2021-09-14 22:50:40|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1631659850000|2021-09-14 22:50:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1631659870000|2021-09-14 22:51:10|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1631659880000|2021-09-14 22:51:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631659910000|2021-09-14 22:51:50|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1631659930000|2021-09-14 22:52:10|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631659940000|2021-09-14 22:52:20|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1631659950000|2021-09-14 22:52:30|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1631659980000|2021-09-14 22:53:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1631660000000|2021-09-14 22:53:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631660090000|2021-09-14 22:54:50|2|1|2|1|2|1|2|1|0
1631660210000|2021-09-14 22:56:50|1.99|0.99|2|1|2|1|1.99|0.99|0
1631660240000|2021-09-14 22:57:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660260000|2021-09-14 22:57:40|2|1|2|1|2|1|2|1|0
1631660280000|2021-09-14 22:58:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660410000|2021-09-14 23:00:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660490000|2021-09-14 23:01:30|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660500000|2021-09-14 23:01:40|2|1|2|1|2|1|2|1|0
1631660540000|2021-09-14 23:02:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631660550000|2021-09-14 23:02:30|2|1|2|1|2|1|2|1|0
1631660590000|2021-09-14 23:03:10|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631660640000|2021-09-14 23:04:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1631660650000|2021-09-14 23:04:10|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631660670000|2021-09-14 23:04:30|2|1|2|1|2|1|2|1|0
1631660700000|2021-09-14 23:05:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660710000|2021-09-14 23:05:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660720000|2021-09-14 23:05:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660730000|2021-09-14 23:05:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660770000|2021-09-14 23:06:10|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1631660780000|2021-09-14 23:06:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660840000|2021-09-14 23:07:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660860000|2021-09-14 23:07:40|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631660900000|2021-09-14 23:08:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660950000|2021-09-14 23:09:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631660960000|2021-09-14 23:09:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631660990000|2021-09-14 23:09:50|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631661010000|2021-09-14 23:10:10|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1631661020000|2021-09-14 23:10:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661060000|2021-09-14 23:11:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661090000|2021-09-14 23:11:30|2|1|2|1|2|1|2|1|0
1631661160000|2021-09-14 23:12:40|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661250000|2021-09-14 23:14:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631661280000|2021-09-14 23:14:40|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661310000|2021-09-14 23:15:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631661320000|2021-09-14 23:15:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661350000|2021-09-14 23:15:50|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1631661470000|2021-09-14 23:17:50|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661480000|2021-09-14 23:18:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1631661490000|2021-09-14 23:18:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661560000|2021-09-14 23:19:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661620000|2021-09-14 23:20:20|2|1|2|1|2|1|2|1|0
1631661640000|2021-09-14 23:20:40|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661660000|2021-09-14 23:21:00|2|1|2|1|2|1|2|1|0
1631661670000|2021-09-14 23:21:10|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661680000|2021-09-14 23:21:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661720000|2021-09-14 23:22:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631661730000|2021-09-14 23:22:10|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1631661800000|2021-09-14 23:23:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631661890000|2021-09-14 23:24:50|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631661980000|2021-09-14 23:26:20|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662030000|2021-09-14 23:27:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631662050000|2021-09-14 23:27:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662060000|2021-09-14 23:27:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631662160000|2021-09-14 23:29:20|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662200000|2021-09-14 23:30:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631662210000|2021-09-14 23:30:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662240000|2021-09-14 23:30:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631662280000|2021-09-14 23:31:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631662320000|2021-09-14 23:32:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631662430000|2021-09-14 23:33:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662450000|2021-09-14 23:34:10|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631662470000|2021-09-14 23:34:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631662500000|2021-09-14 23:35:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1631662520000|2021-09-14 23:35:20|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631662530000|2021-09-14 23:35:30|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1631662540000|2021-09-14 23:35:40|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1631662560000|2021-09-14 23:36:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1631662570000|2021-09-14 23:36:10|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1631662580000|2021-09-14 23:36:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631662590000|2021-09-14 23:36:30|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662610000|2021-09-14 23:36:50|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631662620000|2021-09-14 23:37:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631662640000|2021-09-14 23:37:20|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662650000|2021-09-14 23:37:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631662660000|2021-09-14 23:37:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662690000|2021-09-14 23:38:10|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1631662720000|2021-09-14 23:38:40|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1631662730000|2021-09-14 23:38:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662740000|2021-09-14 23:39:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631662770000|2021-09-14 23:39:30|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631662820000|2021-09-14 23:40:20|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662840000|2021-09-14 23:40:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631662850000|2021-09-14 23:40:50|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631662880000|2021-09-14 23:41:20|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631662900000|2021-09-14 23:41:40|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631662930000|2021-09-14 23:42:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662950000|2021-09-14 23:42:30|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1631662960000|2021-09-14 23:42:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631662970000|2021-09-14 23:42:50|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631662980000|2021-09-14 23:43:00|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1631663080000|2021-09-14 23:44:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663100000|2021-09-14 23:45:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663110000|2021-09-14 23:45:10|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663120000|2021-09-14 23:45:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663130000|2021-09-14 23:45:30|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663150000|2021-09-14 23:45:50|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663160000|2021-09-14 23:46:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663170000|2021-09-14 23:46:10|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663180000|2021-09-14 23:46:20|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663200000|2021-09-14 23:46:40|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663210000|2021-09-14 23:46:50|1.88|0.88|1.9|0.9|1.9|0.9|1.88|0.88|0
1631663220000|2021-09-14 23:47:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663230000|2021-09-14 23:47:10|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1631663240000|2021-09-14 23:47:20|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1631663250000|2021-09-14 23:47:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1631663260000|2021-09-14 23:47:40|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1631663290000|2021-09-14 23:48:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663300000|2021-09-14 23:48:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663310000|2021-09-14 23:48:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1631663320000|2021-09-14 23:48:40|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1631663330000|2021-09-14 23:48:50|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1631663340000|2021-09-14 23:49:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663360000|2021-09-14 23:49:20|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631663370000|2021-09-14 23:49:30|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663380000|2021-09-14 23:49:40|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1631663390000|2021-09-14 23:49:50|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631663410000|2021-09-14 23:50:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631663440000|2021-09-14 23:50:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663450000|2021-09-14 23:50:50|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1631663460000|2021-09-14 23:51:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663480000|2021-09-14 23:51:20|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1631663520000|2021-09-14 23:52:00|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663530000|2021-09-14 23:52:10|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631663540000|2021-09-14 23:52:20|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663550000|2021-09-14 23:52:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631663560000|2021-09-14 23:52:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663570000|2021-09-14 23:52:50|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1631663620000|2021-09-14 23:53:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663630000|2021-09-14 23:53:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663650000|2021-09-14 23:54:10|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663660000|2021-09-14 23:54:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663670000|2021-09-14 23:54:30|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663680000|2021-09-14 23:54:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663690000|2021-09-14 23:54:50|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1631663710000|2021-09-14 23:55:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663720000|2021-09-14 23:55:20|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663730000|2021-09-14 23:55:30|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1631663740000|2021-09-14 23:55:40|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1631663750000|2021-09-14 23:55:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663790000|2021-09-14 23:56:30|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663800000|2021-09-14 23:56:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631663810000|2021-09-14 23:56:50|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631663830000|2021-09-14 23:57:10|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631663920000|2021-09-14 23:58:40|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631663940000|2021-09-14 23:59:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631663960000|2021-09-14 23:59:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631663970000|2021-09-14 23:59:30|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631663980000|2021-09-14 23:59:40|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1631664000000|2021-09-15 00:00:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631664010000|2021-09-15 00:00:10|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1631664020000|2021-09-15 00:00:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631664040000|2021-09-15 00:00:40|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631664050000|2021-09-15 00:00:50|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631664060000|2021-09-15 00:01:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664070000|2021-09-15 00:01:10|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1631664080000|2021-09-15 00:01:20|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1631664090000|2021-09-15 00:01:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631664100000|2021-09-15 00:01:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664110000|2021-09-15 00:01:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631664120000|2021-09-15 00:02:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631664140000|2021-09-15 00:02:20|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631664150000|2021-09-15 00:02:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631664160000|2021-09-15 00:02:40|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1631664170000|2021-09-15 00:02:50|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664210000|2021-09-15 00:03:30|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631664220000|2021-09-15 00:03:40|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631664230000|2021-09-15 00:03:50|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631664260000|2021-09-15 00:04:20|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631664280000|2021-09-15 00:04:40|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631664310000|2021-09-15 00:05:10|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631664320000|2021-09-15 00:05:20|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631664330000|2021-09-15 00:05:30|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1631664340000|2021-09-15 00:05:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664350000|2021-09-15 00:05:50|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664360000|2021-09-15 00:06:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664390000|2021-09-15 00:06:30|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664400000|2021-09-15 00:06:40|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1631664410000|2021-09-15 00:06:50|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631664420000|2021-09-15 00:07:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1631664450000|2021-09-15 00:07:30|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1631664460000|2021-09-15 00:07:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664470000|2021-09-15 00:07:50|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1631664480000|2021-09-15 00:08:00|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631664530000|2021-09-15 00:08:50|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1631664570000|2021-09-15 00:09:30|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664580000|2021-09-15 00:09:40|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631664610000|2021-09-15 00:10:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631664620000|2021-09-15 00:10:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664640000|2021-09-15 00:10:40|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1631664650000|2021-09-15 00:10:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631664670000|2021-09-15 00:11:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631664690000|2021-09-15 00:11:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631664740000|2021-09-15 00:12:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631664750000|2021-09-15 00:12:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631664760000|2021-09-15 00:12:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631664770000|2021-09-15 00:12:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631664780000|2021-09-15 00:13:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631664790000|2021-09-15 00:13:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631664840000|2021-09-15 00:14:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631664880000|2021-09-15 00:14:40|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1631664900000|2021-09-15 00:15:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631664910000|2021-09-15 00:15:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631664920000|2021-09-15 00:15:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631664930000|2021-09-15 00:15:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631664940000|2021-09-15 00:15:40|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1631664950000|2021-09-15 00:15:50|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631664960000|2021-09-15 00:16:00|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1631664970000|2021-09-15 00:16:10|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1631665010000|2021-09-15 00:16:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665020000|2021-09-15 00:17:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631665040000|2021-09-15 00:17:20|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1631665060000|2021-09-15 00:17:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665070000|2021-09-15 00:17:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631665130000|2021-09-15 00:18:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665140000|2021-09-15 00:19:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631665180000|2021-09-15 00:19:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665190000|2021-09-15 00:19:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631665200000|2021-09-15 00:20:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631665250000|2021-09-15 00:20:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631665260000|2021-09-15 00:21:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631665270000|2021-09-15 00:21:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631665280000|2021-09-15 00:21:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665290000|2021-09-15 00:21:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631665300000|2021-09-15 00:21:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665310000|2021-09-15 00:21:50|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631665350000|2021-09-15 00:22:30|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1631665370000|2021-09-15 00:22:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631665380000|2021-09-15 00:23:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665390000|2021-09-15 00:23:10|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631665400000|2021-09-15 00:23:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665410000|2021-09-15 00:23:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631665450000|2021-09-15 00:24:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631665470000|2021-09-15 00:24:30|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1631665500000|2021-09-15 00:25:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665510000|2021-09-15 00:25:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631665520000|2021-09-15 00:25:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665530000|2021-09-15 00:25:30|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631665540000|2021-09-15 00:25:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631665570000|2021-09-15 00:26:10|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631665580000|2021-09-15 00:26:20|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1631665610000|2021-09-15 00:26:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631665620000|2021-09-15 00:27:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631665630000|2021-09-15 00:27:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631665640000|2021-09-15 00:27:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631665670000|2021-09-15 00:27:50|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1631665730000|2021-09-15 00:28:50|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631665740000|2021-09-15 00:29:00|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1631665780000|2021-09-15 00:29:40|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631665800000|2021-09-15 00:30:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631665820000|2021-09-15 00:30:20|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631665860000|2021-09-15 00:31:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1631665870000|2021-09-15 00:31:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631665890000|2021-09-15 00:31:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631665960000|2021-09-15 00:32:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631665970000|2021-09-15 00:32:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631666020000|2021-09-15 00:33:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631666030000|2021-09-15 00:33:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631666060000|2021-09-15 00:34:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666070000|2021-09-15 00:34:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631666090000|2021-09-15 00:34:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666100000|2021-09-15 00:35:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666110000|2021-09-15 00:35:10|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631666140000|2021-09-15 00:35:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666170000|2021-09-15 00:36:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666210000|2021-09-15 00:36:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666220000|2021-09-15 00:37:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666230000|2021-09-15 00:37:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631666250000|2021-09-15 00:37:30|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1631666260000|2021-09-15 00:37:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631666280000|2021-09-15 00:38:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631666300000|2021-09-15 00:38:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666310000|2021-09-15 00:38:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631666360000|2021-09-15 00:39:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666370000|2021-09-15 00:39:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666380000|2021-09-15 00:39:40|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1631666390000|2021-09-15 00:39:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666410000|2021-09-15 00:40:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631666430000|2021-09-15 00:40:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666440000|2021-09-15 00:40:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631666460000|2021-09-15 00:41:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666480000|2021-09-15 00:41:20|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631666490000|2021-09-15 00:41:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666500000|2021-09-15 00:41:40|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631666510000|2021-09-15 00:41:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631666520000|2021-09-15 00:42:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666550000|2021-09-15 00:42:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631666560000|2021-09-15 00:42:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631666580000|2021-09-15 00:43:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631666620000|2021-09-15 00:43:40|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1631666630000|2021-09-15 00:43:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666640000|2021-09-15 00:44:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631666650000|2021-09-15 00:44:10|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666660000|2021-09-15 00:44:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666670000|2021-09-15 00:44:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666680000|2021-09-15 00:44:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631666700000|2021-09-15 00:45:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631666710000|2021-09-15 00:45:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666740000|2021-09-15 00:45:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666760000|2021-09-15 00:46:00|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666780000|2021-09-15 00:46:20|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631666790000|2021-09-15 00:46:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631666800000|2021-09-15 00:46:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666810000|2021-09-15 00:46:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631666820000|2021-09-15 00:47:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666840000|2021-09-15 00:47:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666860000|2021-09-15 00:47:40|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631666880000|2021-09-15 00:48:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1631666890000|2021-09-15 00:48:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631666910000|2021-09-15 00:48:30|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1631666920000|2021-09-15 00:48:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631666940000|2021-09-15 00:49:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631666950000|2021-09-15 00:49:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631666980000|2021-09-15 00:49:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631666990000|2021-09-15 00:49:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631667010000|2021-09-15 00:50:10|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631667020000|2021-09-15 00:50:20|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631667030000|2021-09-15 00:50:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631667100000|2021-09-15 00:51:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667150000|2021-09-15 00:52:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631667160000|2021-09-15 00:52:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631667170000|2021-09-15 00:52:50|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1631667180000|2021-09-15 00:53:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631667230000|2021-09-15 00:53:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631667350000|2021-09-15 00:55:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631667360000|2021-09-15 00:56:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631667380000|2021-09-15 00:56:20|1.8|0.8|1.83|0.83|1.83|0.83|1.8|0.8|0
1631667390000|2021-09-15 00:56:30|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1631667400000|2021-09-15 00:56:40|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631667410000|2021-09-15 00:56:50|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631667420000|2021-09-15 00:57:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631667450000|2021-09-15 00:57:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631667470000|2021-09-15 00:57:50|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1631667480000|2021-09-15 00:58:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631667540000|2021-09-15 00:59:00|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631667590000|2021-09-15 00:59:50|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1631667600000|2021-09-15 01:00:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631667610000|2021-09-15 01:00:10|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1631667630000|2021-09-15 01:00:30|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631667640000|2021-09-15 01:00:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631667650000|2021-09-15 01:00:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631667660000|2021-09-15 01:01:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631667670000|2021-09-15 01:01:10|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1631667680000|2021-09-15 01:01:20|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631667710000|2021-09-15 01:01:50|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1631667720000|2021-09-15 01:02:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667740000|2021-09-15 01:02:20|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631667760000|2021-09-15 01:02:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631667770000|2021-09-15 01:02:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667810000|2021-09-15 01:03:30|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631667820000|2021-09-15 01:03:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631667830000|2021-09-15 01:03:50|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631667850000|2021-09-15 01:04:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631667870000|2021-09-15 01:04:30|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631667900000|2021-09-15 01:05:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631667910000|2021-09-15 01:05:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631667920000|2021-09-15 01:05:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667930000|2021-09-15 01:05:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631667940000|2021-09-15 01:05:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631667950000|2021-09-15 01:05:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667960000|2021-09-15 01:06:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631667970000|2021-09-15 01:06:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631667990000|2021-09-15 01:06:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631668010000|2021-09-15 01:06:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631668030000|2021-09-15 01:07:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631668040000|2021-09-15 01:07:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631668090000|2021-09-15 01:08:10|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631668130000|2021-09-15 01:08:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631668140000|2021-09-15 01:09:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668160000|2021-09-15 01:09:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631668190000|2021-09-15 01:09:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631668200000|2021-09-15 01:10:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631668210000|2021-09-15 01:10:10|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631668220000|2021-09-15 01:10:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631668270000|2021-09-15 01:11:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668280000|2021-09-15 01:11:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668290000|2021-09-15 01:11:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668300000|2021-09-15 01:11:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668320000|2021-09-15 01:12:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668360000|2021-09-15 01:12:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668380000|2021-09-15 01:13:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631668390000|2021-09-15 01:13:10|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1631668430000|2021-09-15 01:13:50|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631668460000|2021-09-15 01:14:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631668470000|2021-09-15 01:14:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631668500000|2021-09-15 01:15:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631668510000|2021-09-15 01:15:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631668530000|2021-09-15 01:15:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631668570000|2021-09-15 01:16:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631668580000|2021-09-15 01:16:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668590000|2021-09-15 01:16:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668600000|2021-09-15 01:16:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631668620000|2021-09-15 01:17:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631668630000|2021-09-15 01:17:10|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631668640000|2021-09-15 01:17:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631668660000|2021-09-15 01:17:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631668670000|2021-09-15 01:17:50|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631668680000|2021-09-15 01:18:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631668690000|2021-09-15 01:18:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631668710000|2021-09-15 01:18:30|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1631668720000|2021-09-15 01:18:40|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1631668760000|2021-09-15 01:19:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631668770000|2021-09-15 01:19:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631668780000|2021-09-15 01:19:40|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1631668800000|2021-09-15 01:20:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631668830000|2021-09-15 01:20:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631668840000|2021-09-15 01:20:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631668890000|2021-09-15 01:21:30|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1631668920000|2021-09-15 01:22:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668930000|2021-09-15 01:22:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631668950000|2021-09-15 01:22:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668960000|2021-09-15 01:22:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631668970000|2021-09-15 01:22:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631668990000|2021-09-15 01:23:10|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631669010000|2021-09-15 01:23:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669020000|2021-09-15 01:23:40|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1631669030000|2021-09-15 01:23:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669040000|2021-09-15 01:24:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669090000|2021-09-15 01:24:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631669100000|2021-09-15 01:25:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631669110000|2021-09-15 01:25:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631669130000|2021-09-15 01:25:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631669140000|2021-09-15 01:25:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669150000|2021-09-15 01:25:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669240000|2021-09-15 01:27:20|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669250000|2021-09-15 01:27:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631669270000|2021-09-15 01:27:50|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631669280000|2021-09-15 01:28:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631669290000|2021-09-15 01:28:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631669300000|2021-09-15 01:28:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669320000|2021-09-15 01:28:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669330000|2021-09-15 01:28:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669340000|2021-09-15 01:29:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669380000|2021-09-15 01:29:40|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631669410000|2021-09-15 01:30:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631669430000|2021-09-15 01:30:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669440000|2021-09-15 01:30:40|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1631669460000|2021-09-15 01:31:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1631669470000|2021-09-15 01:31:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669480000|2021-09-15 01:31:20|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1631669500000|2021-09-15 01:31:40|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1631669510000|2021-09-15 01:31:50|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631669520000|2021-09-15 01:32:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631669530000|2021-09-15 01:32:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631669540000|2021-09-15 01:32:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631669550000|2021-09-15 01:32:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631669560000|2021-09-15 01:32:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631669570000|2021-09-15 01:32:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631669580000|2021-09-15 01:33:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631669620000|2021-09-15 01:33:40|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631669670000|2021-09-15 01:34:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631669680000|2021-09-15 01:34:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631669690000|2021-09-15 01:34:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631669700000|2021-09-15 01:35:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631669710000|2021-09-15 01:35:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669730000|2021-09-15 01:35:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631669740000|2021-09-15 01:35:40|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1631669830000|2021-09-15 01:37:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669840000|2021-09-15 01:37:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631669850000|2021-09-15 01:37:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669860000|2021-09-15 01:37:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669870000|2021-09-15 01:37:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631669880000|2021-09-15 01:38:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1631669890000|2021-09-15 01:38:10|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1631669900000|2021-09-15 01:38:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631669910000|2021-09-15 01:38:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631669920000|2021-09-15 01:38:40|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1631669930000|2021-09-15 01:38:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631669940000|2021-09-15 01:39:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669960000|2021-09-15 01:39:20|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1631669970000|2021-09-15 01:39:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631669980000|2021-09-15 01:39:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631669990000|2021-09-15 01:39:50|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631670010000|2021-09-15 01:40:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631670020000|2021-09-15 01:40:20|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631670030000|2021-09-15 01:40:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631670040000|2021-09-15 01:40:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631670050000|2021-09-15 01:40:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631670060000|2021-09-15 01:41:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1631670090000|2021-09-15 01:41:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631670100000|2021-09-15 01:41:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631670110000|2021-09-15 01:41:50|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1631670120000|2021-09-15 01:42:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1631670130000|2021-09-15 01:42:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631670140000|2021-09-15 01:42:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631670160000|2021-09-15 01:42:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631670170000|2021-09-15 01:42:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631670200000|2021-09-15 01:43:20|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1631670210000|2021-09-15 01:43:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631670220000|2021-09-15 01:43:40|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631670240000|2021-09-15 01:44:00|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631670260000|2021-09-15 01:44:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631670270000|2021-09-15 01:44:30|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631670290000|2021-09-15 01:44:50|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1631670300000|2021-09-15 01:45:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1631670310000|2021-09-15 01:45:10|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631670330000|2021-09-15 01:45:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631670340000|2021-09-15 01:45:40|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631670350000|2021-09-15 01:45:50|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1631670360000|2021-09-15 01:46:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1631670370000|2021-09-15 01:46:10|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1631670380000|2021-09-15 01:46:20|1.87|0.87|1.87|0.87|1.87|0.87|1.86|0.86|0
1631670390000|2021-09-15 01:46:30|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1631670410000|2021-09-15 01:46:50|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631670460000|2021-09-15 01:47:40|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1631670480000|2021-09-15 01:48:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1631670490000|2021-09-15 01:48:10|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1631670510000|2021-09-15 01:48:30|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631670550000|2021-09-15 01:49:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631670560000|2021-09-15 01:49:20|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631670570000|2021-09-15 01:49:30|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631670580000|2021-09-15 01:49:40|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631670610000|2021-09-15 01:50:10|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631670630000|2021-09-15 01:50:30|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631670640000|2021-09-15 01:50:40|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631670680000|2021-09-15 01:51:20|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631670700000|2021-09-15 01:51:40|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631670710000|2021-09-15 01:51:50|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1631670760000|2021-09-15 01:52:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631670790000|2021-09-15 01:53:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631670810000|2021-09-15 01:53:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631670820000|2021-09-15 01:53:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631670830000|2021-09-15 01:53:50|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1631670840000|2021-09-15 01:54:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631670890000|2021-09-15 01:54:50|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631670910000|2021-09-15 01:55:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631670930000|2021-09-15 01:55:30|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631670950000|2021-09-15 01:55:50|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631671010000|2021-09-15 01:56:50|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631671020000|2021-09-15 01:57:00|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631671030000|2021-09-15 01:57:10|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631671060000|2021-09-15 01:57:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631671070000|2021-09-15 01:57:50|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631671080000|2021-09-15 01:58:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631671170000|2021-09-15 01:59:30|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631671180000|2021-09-15 01:59:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631671190000|2021-09-15 01:59:50|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631671200000|2021-09-15 02:00:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631671210000|2021-09-15 02:00:10|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631671220000|2021-09-15 02:00:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1631671230000|2021-09-15 02:00:30|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1631671240000|2021-09-15 02:00:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631671260000|2021-09-15 02:01:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1631671270000|2021-09-15 02:01:10|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1631671280000|2021-09-15 02:01:20|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1631671300000|2021-09-15 02:01:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1631671310000|2021-09-15 02:01:50|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1631671320000|2021-09-15 02:02:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1631671330000|2021-09-15 02:02:10|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1631671340000|2021-09-15 02:02:20|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1631671350000|2021-09-15 02:02:30|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631671360000|2021-09-15 02:02:40|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1631671370000|2021-09-15 02:02:50|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1631671380000|2021-09-15 02:03:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1631671390000|2021-09-15 02:03:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631671400000|2021-09-15 02:03:20|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1631671420000|2021-09-15 02:03:40|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631671430000|2021-09-15 02:03:50|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631671440000|2021-09-15 02:04:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1631671450000|2021-09-15 02:04:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631671460000|2021-09-15 02:04:20|2|1|2.01|1.01|2.01|1.01|2|1|0
1631671470000|2021-09-15 02:04:30|2|1|2|1|2|1|2|1|0
1631671480000|2021-09-15 02:04:40|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1631671490000|2021-09-15 02:04:50|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631671500000|2021-09-15 02:05:00|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1631671510000|2021-09-15 02:05:10|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1631671520000|2021-09-15 02:05:20|2|1|2|1|2|1|2|1|0
1631671530000|2021-09-15 02:05:30|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1631671540000|2021-09-15 02:05:40|2|1|2|1|2|1|2|1|0
1631671550000|2021-09-15 02:05:50|2.01|1.01|2|1|2.01|1.01|2|1|0
1631671580000|2021-09-15 02:06:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1631671650000|2021-09-15 02:07:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1631671700000|2021-09-15 02:08:20|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631671710000|2021-09-15 02:08:30|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1631671720000|2021-09-15 02:08:40|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631671760000|2021-09-15 02:09:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1631671780000|2021-09-15 02:09:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1631671790000|2021-09-15 02:09:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1631671810000|2021-09-15 02:10:10|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631671820000|2021-09-15 02:10:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1631671840000|2021-09-15 02:10:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631671860000|2021-09-15 02:11:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1631671870000|2021-09-15 02:11:10|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1631671880000|2021-09-15 02:11:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1631671900000|2021-09-15 02:11:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631671930000|2021-09-15 02:12:10|1.93|0.93|1.94|0.94|1.95|0.95|1.93|0.93|0
1631671950000|2021-09-15 02:12:30|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631671960000|2021-09-15 02:12:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631671980000|2021-09-15 02:13:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631671990000|2021-09-15 02:13:10|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1631672000000|2021-09-15 02:13:20|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631672010000|2021-09-15 02:13:30|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1631672050000|2021-09-15 02:14:10|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631672060000|2021-09-15 02:14:20|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1631672070000|2021-09-15 02:14:30|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1631672080000|2021-09-15 02:14:40|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1631672090000|2021-09-15 02:14:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1631672100000|2021-09-15 02:15:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1631672120000|2021-09-15 02:15:20|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1631672130000|2021-09-15 02:15:30|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1631672140000|2021-09-15 02:15:40|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631672150000|2021-09-15 02:15:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631672180000|2021-09-15 02:16:20|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631672190000|2021-09-15 02:16:30|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1631672230000|2021-09-15 02:17:10|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631672240000|2021-09-15 02:17:20|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631672260000|2021-09-15 02:17:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631672270000|2021-09-15 02:17:50|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631672280000|2021-09-15 02:18:00|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1631672290000|2021-09-15 02:18:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1631672300000|2021-09-15 02:18:20|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1631672310000|2021-09-15 02:18:30|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1631672320000|2021-09-15 02:18:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1631672330000|2021-09-15 02:18:50|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1631672340000|2021-09-15 02:19:00|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1631672350000|2021-09-15 02:19:10|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1631672360000|2021-09-15 02:19:20|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631672370000|2021-09-15 02:19:30|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631672380000|2021-09-15 02:19:40|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1631672400000|2021-09-15 02:20:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631672410000|2021-09-15 02:20:10|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1631672420000|2021-09-15 02:20:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631672430000|2021-09-15 02:20:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672440000|2021-09-15 02:20:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631672450000|2021-09-15 02:20:50|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1631672460000|2021-09-15 02:21:00|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1631672480000|2021-09-15 02:21:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672490000|2021-09-15 02:21:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672500000|2021-09-15 02:21:40|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631672510000|2021-09-15 02:21:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631672520000|2021-09-15 02:22:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1631672530000|2021-09-15 02:22:10|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672540000|2021-09-15 02:22:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672550000|2021-09-15 02:22:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672560000|2021-09-15 02:22:40|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631672570000|2021-09-15 02:22:50|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1631672580000|2021-09-15 02:23:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1631672590000|2021-09-15 02:23:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631672600000|2021-09-15 02:23:20|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1631672610000|2021-09-15 02:23:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631672620000|2021-09-15 02:23:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672630000|2021-09-15 02:23:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672650000|2021-09-15 02:24:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672660000|2021-09-15 02:24:20|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631672670000|2021-09-15 02:24:30|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1631672680000|2021-09-15 02:24:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672720000|2021-09-15 02:25:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672730000|2021-09-15 02:25:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672750000|2021-09-15 02:25:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631672760000|2021-09-15 02:26:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631672770000|2021-09-15 02:26:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672780000|2021-09-15 02:26:20|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631672790000|2021-09-15 02:26:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631672810000|2021-09-15 02:26:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631672820000|2021-09-15 02:27:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631672850000|2021-09-15 02:27:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631672920000|2021-09-15 02:28:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672930000|2021-09-15 02:28:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631672970000|2021-09-15 02:29:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631672980000|2021-09-15 02:29:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631672990000|2021-09-15 02:29:50|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1631673010000|2021-09-15 02:30:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631673020000|2021-09-15 02:30:20|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631673030000|2021-09-15 02:30:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631673040000|2021-09-15 02:30:40|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631673060000|2021-09-15 02:31:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631673110000|2021-09-15 02:31:50|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631673120000|2021-09-15 02:32:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631673130000|2021-09-15 02:32:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631673140000|2021-09-15 02:32:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631673150000|2021-09-15 02:32:30|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631673160000|2021-09-15 02:32:40|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1631673170000|2021-09-15 02:32:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631673180000|2021-09-15 02:33:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631673190000|2021-09-15 02:33:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631673200000|2021-09-15 02:33:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631673210000|2021-09-15 02:33:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631673220000|2021-09-15 02:33:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1631673230000|2021-09-15 02:33:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631673240000|2021-09-15 02:34:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1631673250000|2021-09-15 02:34:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631673260000|2021-09-15 02:34:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631673270000|2021-09-15 02:34:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631673300000|2021-09-15 02:35:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1631673310000|2021-09-15 02:35:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631673340000|2021-09-15 02:35:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631673350000|2021-09-15 02:35:50|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1631673360000|2021-09-15 02:36:00|1.8|0.8|1.8|0.8|1.81|0.81|1.8|0.8|0
1631673380000|2021-09-15 02:36:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631673390000|2021-09-15 02:36:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631673400000|2021-09-15 02:36:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631673430000|2021-09-15 02:37:10|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631673440000|2021-09-15 02:37:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631673450000|2021-09-15 02:37:30|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631673460000|2021-09-15 02:37:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631673500000|2021-09-15 02:38:20|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631673510000|2021-09-15 02:38:30|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1631673540000|2021-09-15 02:39:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631673550000|2021-09-15 02:39:10|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631673560000|2021-09-15 02:39:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631673590000|2021-09-15 02:39:50|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1631673600000|2021-09-15 02:40:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1631673610000|2021-09-15 02:40:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631673620000|2021-09-15 02:40:20|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631673650000|2021-09-15 02:40:50|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1631673780000|2021-09-15 02:43:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631673790000|2021-09-15 02:43:10|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1631673800000|2021-09-15 02:43:20|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631673810000|2021-09-15 02:43:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1631673820000|2021-09-15 02:43:40|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1631673840000|2021-09-15 02:44:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1631673860000|2021-09-15 02:44:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1631673920000|2021-09-15 02:45:20|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1631673930000|2021-09-15 02:45:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631673940000|2021-09-15 02:45:40|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631673960000|2021-09-15 02:46:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631674030000|2021-09-15 02:47:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1631674040000|2021-09-15 02:47:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631674050000|2021-09-15 02:47:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674070000|2021-09-15 02:47:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674090000|2021-09-15 02:48:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674100000|2021-09-15 02:48:20|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1631674130000|2021-09-15 02:48:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674140000|2021-09-15 02:49:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1631674180000|2021-09-15 02:49:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674190000|2021-09-15 02:49:50|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1631674220000|2021-09-15 02:50:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631674230000|2021-09-15 02:50:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674300000|2021-09-15 02:51:40|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1631674310000|2021-09-15 02:51:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631674360000|2021-09-15 02:52:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674370000|2021-09-15 02:52:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674400000|2021-09-15 02:53:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1631674410000|2021-09-15 02:53:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1631674430000|2021-09-15 02:53:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1631674440000|2021-09-15 02:54:00|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674450000|2021-09-15 02:54:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674470000|2021-09-15 02:54:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674480000|2021-09-15 02:54:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674500000|2021-09-15 02:55:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1631674590000|2021-09-15 02:56:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674600000|2021-09-15 02:56:40|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1631674610000|2021-09-15 02:56:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631674620000|2021-09-15 02:57:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631674630000|2021-09-15 02:57:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1631674640000|2021-09-15 02:57:20|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631674660000|2021-09-15 02:57:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674690000|2021-09-15 02:58:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674700000|2021-09-15 02:58:20|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1631674710000|2021-09-15 02:58:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1631674730000|2021-09-15 02:58:50|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1631674750000|2021-09-15 02:59:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1631674820000|2021-09-15 03:00:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631674830000|2021-09-15 03:00:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631674840000|2021-09-15 03:00:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631674850000|2021-09-15 03:00:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631674860000|2021-09-15 03:01:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1631674870000|2021-09-15 03:01:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631674890000|2021-09-15 03:01:30|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631674900000|2021-09-15 03:01:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631674910000|2021-09-15 03:01:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631674920000|2021-09-15 03:02:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631674960000|2021-09-15 03:02:40|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675020000|2021-09-15 03:03:40|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675090000|2021-09-15 03:04:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675100000|2021-09-15 03:05:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631675110000|2021-09-15 03:05:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675120000|2021-09-15 03:05:20|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675130000|2021-09-15 03:05:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675140000|2021-09-15 03:05:40|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1631675150000|2021-09-15 03:05:50|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1631675180000|2021-09-15 03:06:20|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675190000|2021-09-15 03:06:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675220000|2021-09-15 03:07:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675240000|2021-09-15 03:07:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1631675250000|2021-09-15 03:07:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675260000|2021-09-15 03:07:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675270000|2021-09-15 03:07:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675280000|2021-09-15 03:08:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675320000|2021-09-15 03:08:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675330000|2021-09-15 03:08:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675340000|2021-09-15 03:09:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675350000|2021-09-15 03:09:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675360000|2021-09-15 03:09:20|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675460000|2021-09-15 03:11:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675470000|2021-09-15 03:11:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675480000|2021-09-15 03:11:20|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1631675490000|2021-09-15 03:11:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631675550000|2021-09-15 03:12:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675560000|2021-09-15 03:12:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675580000|2021-09-15 03:13:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675590000|2021-09-15 03:13:10|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1631675600000|2021-09-15 03:13:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675690000|2021-09-15 03:14:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631675700000|2021-09-15 03:15:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631675710000|2021-09-15 03:15:10|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1631675730000|2021-09-15 03:15:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631675770000|2021-09-15 03:16:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631675780000|2021-09-15 03:16:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675790000|2021-09-15 03:16:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631675800000|2021-09-15 03:16:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675810000|2021-09-15 03:16:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675830000|2021-09-15 03:17:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631675840000|2021-09-15 03:17:20|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1631675850000|2021-09-15 03:17:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675880000|2021-09-15 03:18:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631675910000|2021-09-15 03:18:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631675920000|2021-09-15 03:18:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631675990000|2021-09-15 03:19:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676000000|2021-09-15 03:20:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1631676010000|2021-09-15 03:20:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631676030000|2021-09-15 03:20:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676040000|2021-09-15 03:20:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631676050000|2021-09-15 03:20:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676130000|2021-09-15 03:22:10|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631676140000|2021-09-15 03:22:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631676150000|2021-09-15 03:22:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676200000|2021-09-15 03:23:20|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631676210000|2021-09-15 03:23:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676220000|2021-09-15 03:23:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631676240000|2021-09-15 03:24:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1631676250000|2021-09-15 03:24:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1631676260000|2021-09-15 03:24:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1631676280000|2021-09-15 03:24:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631676350000|2021-09-15 03:25:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631676420000|2021-09-15 03:27:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1631676430000|2021-09-15 03:27:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1631676450000|2021-09-15 03:27:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1631676480000|2021-09-15 03:28:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1631676490000|2021-09-15 03:28:10|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1631676500000|2021-09-15 03:28:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631676510000|2021-09-15 03:28:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631676540000|2021-09-15 03:29:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631676550000|2021-09-15 03:29:10|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631676560000|2021-09-15 03:29:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631676570000|2021-09-15 03:29:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631676610000|2021-09-15 03:30:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631676620000|2021-09-15 03:30:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631676630000|2021-09-15 03:30:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631676640000|2021-09-15 03:30:40|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1631676650000|2021-09-15 03:30:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631676660000|2021-09-15 03:31:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631676670000|2021-09-15 03:31:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631676680000|2021-09-15 03:31:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631676700000|2021-09-15 03:31:40|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1631676760000|2021-09-15 03:32:40|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1631676790000|2021-09-15 03:33:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631676820000|2021-09-15 03:33:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631676840000|2021-09-15 03:34:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631676870000|2021-09-15 03:34:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631676880000|2021-09-15 03:34:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631676890000|2021-09-15 03:34:50|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1631676920000|2021-09-15 03:35:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631677000000|2021-09-15 03:36:40|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631677100000|2021-09-15 03:38:20|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631677110000|2021-09-15 03:38:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631677120000|2021-09-15 03:38:40|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631677140000|2021-09-15 03:39:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631677160000|2021-09-15 03:39:20|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631677190000|2021-09-15 03:39:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631677280000|2021-09-15 03:41:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631677300000|2021-09-15 03:41:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631677330000|2021-09-15 03:42:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631677350000|2021-09-15 03:42:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631677360000|2021-09-15 03:42:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631677370000|2021-09-15 03:42:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631677380000|2021-09-15 03:43:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631677390000|2021-09-15 03:43:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631677400000|2021-09-15 03:43:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631677460000|2021-09-15 03:44:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631677470000|2021-09-15 03:44:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631677620000|2021-09-15 03:47:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631677630000|2021-09-15 03:47:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1631677640000|2021-09-15 03:47:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631677660000|2021-09-15 03:47:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631677720000|2021-09-15 03:48:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631677730000|2021-09-15 03:48:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631677750000|2021-09-15 03:49:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631677840000|2021-09-15 03:50:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631677920000|2021-09-15 03:52:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631677930000|2021-09-15 03:52:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631677940000|2021-09-15 03:52:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631678020000|2021-09-15 03:53:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631678030000|2021-09-15 03:53:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678050000|2021-09-15 03:54:10|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1631678060000|2021-09-15 03:54:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678090000|2021-09-15 03:54:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631678100000|2021-09-15 03:55:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678120000|2021-09-15 03:55:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1631678130000|2021-09-15 03:55:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631678150000|2021-09-15 03:55:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678160000|2021-09-15 03:56:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631678190000|2021-09-15 03:56:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631678220000|2021-09-15 03:57:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631678240000|2021-09-15 03:57:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678270000|2021-09-15 03:57:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631678280000|2021-09-15 03:58:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678290000|2021-09-15 03:58:10|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1631678300000|2021-09-15 03:58:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678320000|2021-09-15 03:58:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631678380000|2021-09-15 03:59:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631678410000|2021-09-15 04:00:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631678430000|2021-09-15 04:00:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1631678440000|2021-09-15 04:00:40|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1631678460000|2021-09-15 04:01:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631678500000|2021-09-15 04:01:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631678520000|2021-09-15 04:02:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1631678570000|2021-09-15 04:02:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631678630000|2021-09-15 04:03:50|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1631678640000|2021-09-15 04:04:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631678660000|2021-09-15 04:04:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631678680000|2021-09-15 04:04:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631678690000|2021-09-15 04:04:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631678730000|2021-09-15 04:05:30|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631678790000|2021-09-15 04:06:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631678860000|2021-09-15 04:07:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631678870000|2021-09-15 04:07:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631678910000|2021-09-15 04:08:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631679060000|2021-09-15 04:11:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679160000|2021-09-15 04:12:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679180000|2021-09-15 04:13:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679200000|2021-09-15 04:13:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679420000|2021-09-15 04:17:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679430000|2021-09-15 04:17:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631679440000|2021-09-15 04:17:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679480000|2021-09-15 04:18:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679540000|2021-09-15 04:19:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679600000|2021-09-15 04:20:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679690000|2021-09-15 04:21:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679720000|2021-09-15 04:22:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679810000|2021-09-15 04:23:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631679840000|2021-09-15 04:24:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631679850000|2021-09-15 04:24:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631679860000|2021-09-15 04:24:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631679880000|2021-09-15 04:24:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680010000|2021-09-15 04:26:50|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631680020000|2021-09-15 04:27:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680080000|2021-09-15 04:28:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680150000|2021-09-15 04:29:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631680170000|2021-09-15 04:29:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680200000|2021-09-15 04:30:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680220000|2021-09-15 04:30:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680300000|2021-09-15 04:31:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1631680360000|2021-09-15 04:32:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631680420000|2021-09-15 04:33:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680440000|2021-09-15 04:34:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631680470000|2021-09-15 04:34:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680500000|2021-09-15 04:35:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631680510000|2021-09-15 04:35:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680710000|2021-09-15 04:38:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680720000|2021-09-15 04:38:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680740000|2021-09-15 04:39:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631680750000|2021-09-15 04:39:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680780000|2021-09-15 04:39:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680800000|2021-09-15 04:40:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680840000|2021-09-15 04:40:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680860000|2021-09-15 04:41:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631680880000|2021-09-15 04:41:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680920000|2021-09-15 04:42:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631680930000|2021-09-15 04:42:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631680940000|2021-09-15 04:42:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631680950000|2021-09-15 04:42:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631680980000|2021-09-15 04:43:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631681050000|2021-09-15 04:44:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631681180000|2021-09-15 04:46:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631681210000|2021-09-15 04:46:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631681220000|2021-09-15 04:47:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631681240000|2021-09-15 04:47:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631681340000|2021-09-15 04:49:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631681370000|2021-09-15 04:49:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631681430000|2021-09-15 04:50:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631681470000|2021-09-15 04:51:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631681490000|2021-09-15 04:51:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631681500000|2021-09-15 04:51:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631681510000|2021-09-15 04:51:50|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1631681540000|2021-09-15 04:52:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631681550000|2021-09-15 04:52:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631681830000|2021-09-15 04:57:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631681890000|2021-09-15 04:58:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631681910000|2021-09-15 04:58:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1631681930000|2021-09-15 04:58:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631682020000|2021-09-15 05:00:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1631682030000|2021-09-15 05:00:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1631682040000|2021-09-15 05:00:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631682050000|2021-09-15 05:00:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682170000|2021-09-15 05:02:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631682190000|2021-09-15 05:03:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682240000|2021-09-15 05:04:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631682260000|2021-09-15 05:04:20|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1631682290000|2021-09-15 05:04:50|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1631682300000|2021-09-15 05:05:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631682330000|2021-09-15 05:05:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682340000|2021-09-15 05:05:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631682380000|2021-09-15 05:06:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1631682390000|2021-09-15 05:06:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682400000|2021-09-15 05:06:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1631682430000|2021-09-15 05:07:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682450000|2021-09-15 05:07:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631682470000|2021-09-15 05:07:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1631682480000|2021-09-15 05:08:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1631682490000|2021-09-15 05:08:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631682500000|2021-09-15 05:08:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631682510000|2021-09-15 05:08:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631682540000|2021-09-15 05:09:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1631682550000|2021-09-15 05:09:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631682560000|2021-09-15 05:09:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631682580000|2021-09-15 05:09:40|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1631682660000|2021-09-15 05:11:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1631682680000|2021-09-15 05:11:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631682690000|2021-09-15 05:11:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631682700000|2021-09-15 05:11:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1631682720000|2021-09-15 05:12:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1631682730000|2021-09-15 05:12:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631682750000|2021-09-15 05:12:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631682760000|2021-09-15 05:12:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631682810000|2021-09-15 05:13:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631682870000|2021-09-15 05:14:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631682880000|2021-09-15 05:14:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631682910000|2021-09-15 05:15:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631682920000|2021-09-15 05:15:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631682940000|2021-09-15 05:15:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631682960000|2021-09-15 05:16:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631682970000|2021-09-15 05:16:10|1.56|0.56|1.55|0.55|1.59|0.59|1.55|0.55|0
1631683030000|2021-09-15 05:17:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631683040000|2021-09-15 05:17:20|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1631683050000|2021-09-15 05:17:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1631683060000|2021-09-15 05:17:40|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1631683070000|2021-09-15 05:17:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631683080000|2021-09-15 05:18:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631683090000|2021-09-15 05:18:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631683100000|2021-09-15 05:18:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631683110000|2021-09-15 05:18:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1631683120000|2021-09-15 05:18:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631683150000|2021-09-15 05:19:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631683170000|2021-09-15 05:19:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631683200000|2021-09-15 05:20:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631683220000|2021-09-15 05:20:20|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1631683230000|2021-09-15 05:20:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683240000|2021-09-15 05:20:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631683250000|2021-09-15 05:20:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631683260000|2021-09-15 05:21:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631683280000|2021-09-15 05:21:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683310000|2021-09-15 05:21:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631683350000|2021-09-15 05:22:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631683370000|2021-09-15 05:22:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631683380000|2021-09-15 05:23:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631683390000|2021-09-15 05:23:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631683400000|2021-09-15 05:23:20|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631683410000|2021-09-15 05:23:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631683420000|2021-09-15 05:23:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631683440000|2021-09-15 05:24:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631683450000|2021-09-15 05:24:10|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1631683470000|2021-09-15 05:24:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631683500000|2021-09-15 05:25:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631683540000|2021-09-15 05:25:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631683570000|2021-09-15 05:26:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631683590000|2021-09-15 05:26:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631683600000|2021-09-15 05:26:40|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631683610000|2021-09-15 05:26:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631683650000|2021-09-15 05:27:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683670000|2021-09-15 05:27:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683680000|2021-09-15 05:28:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631683690000|2021-09-15 05:28:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683710000|2021-09-15 05:28:30|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631683720000|2021-09-15 05:28:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683730000|2021-09-15 05:28:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683740000|2021-09-15 05:29:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631683750000|2021-09-15 05:29:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683790000|2021-09-15 05:29:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683800000|2021-09-15 05:30:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683810000|2021-09-15 05:30:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631683830000|2021-09-15 05:30:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631683850000|2021-09-15 05:30:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631683860000|2021-09-15 05:31:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683870000|2021-09-15 05:31:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631683890000|2021-09-15 05:31:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683900000|2021-09-15 05:31:40|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1631683910000|2021-09-15 05:31:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631683920000|2021-09-15 05:32:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1631683930000|2021-09-15 05:32:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631683940000|2021-09-15 05:32:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631683950000|2021-09-15 05:32:30|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1631683960000|2021-09-15 05:32:40|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1631683990000|2021-09-15 05:33:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631684010000|2021-09-15 05:33:30|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1631684060000|2021-09-15 05:34:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1631684080000|2021-09-15 05:34:40|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631684110000|2021-09-15 05:35:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631684120000|2021-09-15 05:35:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631684130000|2021-09-15 05:35:30|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631684140000|2021-09-15 05:35:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631684160000|2021-09-15 05:36:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631684170000|2021-09-15 05:36:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631684180000|2021-09-15 05:36:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631684190000|2021-09-15 05:36:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684200000|2021-09-15 05:36:40|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1631684210000|2021-09-15 05:36:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631684220000|2021-09-15 05:37:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684240000|2021-09-15 05:37:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631684250000|2021-09-15 05:37:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631684280000|2021-09-15 05:38:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631684290000|2021-09-15 05:38:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684300000|2021-09-15 05:38:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1631684310000|2021-09-15 05:38:30|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631684320000|2021-09-15 05:38:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631684330000|2021-09-15 05:38:50|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1631684350000|2021-09-15 05:39:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631684360000|2021-09-15 05:39:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684380000|2021-09-15 05:39:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1631684400000|2021-09-15 05:40:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631684410000|2021-09-15 05:40:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684430000|2021-09-15 05:40:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631684440000|2021-09-15 05:40:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684450000|2021-09-15 05:40:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631684460000|2021-09-15 05:41:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1631684470000|2021-09-15 05:41:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631684480000|2021-09-15 05:41:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684580000|2021-09-15 05:43:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631684590000|2021-09-15 05:43:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631684600000|2021-09-15 05:43:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631684620000|2021-09-15 05:43:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631684660000|2021-09-15 05:44:20|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1631684670000|2021-09-15 05:44:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631684710000|2021-09-15 05:45:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1631684720000|2021-09-15 05:45:20|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1631684730000|2021-09-15 05:45:30|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1631684740000|2021-09-15 05:45:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1631684760000|2021-09-15 05:46:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631684790000|2021-09-15 05:46:30|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631684830000|2021-09-15 05:47:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631684840000|2021-09-15 05:47:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631684870000|2021-09-15 05:47:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631684880000|2021-09-15 05:48:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631684890000|2021-09-15 05:48:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631684900000|2021-09-15 05:48:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631684910000|2021-09-15 05:48:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631684920000|2021-09-15 05:48:40|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1631684940000|2021-09-15 05:49:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631684990000|2021-09-15 05:49:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631685010000|2021-09-15 05:50:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631685040000|2021-09-15 05:50:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1631685090000|2021-09-15 05:51:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685100000|2021-09-15 05:51:40|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1631685120000|2021-09-15 05:52:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685130000|2021-09-15 05:52:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685140000|2021-09-15 05:52:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685150000|2021-09-15 05:52:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631685170000|2021-09-15 05:52:50|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1631685180000|2021-09-15 05:53:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631685220000|2021-09-15 05:53:40|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1631685230000|2021-09-15 05:53:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631685250000|2021-09-15 05:54:10|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1631685260000|2021-09-15 05:54:20|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1631685280000|2021-09-15 05:54:40|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1631685300000|2021-09-15 05:55:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685310000|2021-09-15 05:55:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685320000|2021-09-15 05:55:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685330000|2021-09-15 05:55:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685350000|2021-09-15 05:55:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1631685360000|2021-09-15 05:56:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685420000|2021-09-15 05:57:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631685430000|2021-09-15 05:57:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685450000|2021-09-15 05:57:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685460000|2021-09-15 05:57:40|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1631685470000|2021-09-15 05:57:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685480000|2021-09-15 05:58:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1631685490000|2021-09-15 05:58:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631685500000|2021-09-15 05:58:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631685550000|2021-09-15 05:59:10|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1631685570000|2021-09-15 05:59:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1631685580000|2021-09-15 05:59:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1631685590000|2021-09-15 05:59:50|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1631685600000|2021-09-15 06:00:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1631685610000|2021-09-15 06:00:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1631685620000|2021-09-15 06:00:20|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1631685660000|2021-09-15 06:01:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631685670000|2021-09-15 06:01:10|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1631685680000|2021-09-15 06:01:20|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1631685690000|2021-09-15 06:01:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1631685700000|2021-09-15 06:01:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631685720000|2021-09-15 06:02:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1631685730000|2021-09-15 06:02:10|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1631685740000|2021-09-15 06:02:20|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1631685750000|2021-09-15 06:02:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631685760000|2021-09-15 06:02:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631685780000|2021-09-15 06:03:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631685790000|2021-09-15 06:03:10|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1631685800000|2021-09-15 06:03:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631685810000|2021-09-15 06:03:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631685820000|2021-09-15 06:03:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1631685830000|2021-09-15 06:03:50|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631685840000|2021-09-15 06:04:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631685870000|2021-09-15 06:04:30|1.67|0.67|1.7|0.7|1.71|0.71|1.67|0.67|0
1631685880000|2021-09-15 06:04:40|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631685890000|2021-09-15 06:04:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631685900000|2021-09-15 06:05:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1631685910000|2021-09-15 06:05:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631685920000|2021-09-15 06:05:20|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631685940000|2021-09-15 06:05:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631685950000|2021-09-15 06:05:50|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631685960000|2021-09-15 06:06:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631685970000|2021-09-15 06:06:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631685980000|2021-09-15 06:06:20|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631685990000|2021-09-15 06:06:30|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1631686000000|2021-09-15 06:06:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631686010000|2021-09-15 06:06:50|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1631686020000|2021-09-15 06:07:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631686040000|2021-09-15 06:07:20|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1631686050000|2021-09-15 06:07:30|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631686070000|2021-09-15 06:07:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631686110000|2021-09-15 06:08:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631686120000|2021-09-15 06:08:40|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631686150000|2021-09-15 06:09:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686160000|2021-09-15 06:09:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686170000|2021-09-15 06:09:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686180000|2021-09-15 06:09:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686190000|2021-09-15 06:09:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686200000|2021-09-15 06:10:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1631686210000|2021-09-15 06:10:10|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1631686220000|2021-09-15 06:10:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1631686240000|2021-09-15 06:10:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1631686250000|2021-09-15 06:10:50|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1631686260000|2021-09-15 06:11:00|1.7|0.7|1.7|0.7|1.7|0.7|1.69|0.69|0
1631686270000|2021-09-15 06:11:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631686280000|2021-09-15 06:11:20|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1631686290000|2021-09-15 06:11:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686300000|2021-09-15 06:11:40|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686320000|2021-09-15 06:12:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1631686330000|2021-09-15 06:12:10|1.68|0.68|1.68|0.68|1.68|0.68|1.66|0.66|0
1631686350000|2021-09-15 06:12:30|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1631686360000|2021-09-15 06:12:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686370000|2021-09-15 06:12:50|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1631686380000|2021-09-15 06:13:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1631686400000|2021-09-15 06:13:20|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686410000|2021-09-15 06:13:30|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686420000|2021-09-15 06:13:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686430000|2021-09-15 06:13:50|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686440000|2021-09-15 06:14:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686450000|2021-09-15 06:14:10|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1631686480000|2021-09-15 06:14:40|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1631686500000|2021-09-15 06:15:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631686510000|2021-09-15 06:15:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631686530000|2021-09-15 06:15:30|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631686540000|2021-09-15 06:15:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686550000|2021-09-15 06:15:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631686560000|2021-09-15 06:16:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686570000|2021-09-15 06:16:10|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686580000|2021-09-15 06:16:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686590000|2021-09-15 06:16:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686600000|2021-09-15 06:16:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686610000|2021-09-15 06:16:50|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1631686620000|2021-09-15 06:17:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686640000|2021-09-15 06:17:20|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1631686650000|2021-09-15 06:17:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631686660000|2021-09-15 06:17:40|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1631686670000|2021-09-15 06:17:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1631686680000|2021-09-15 06:18:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1631686690000|2021-09-15 06:18:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686700000|2021-09-15 06:18:20|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1631686710000|2021-09-15 06:18:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686730000|2021-09-15 06:18:50|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1631686740000|2021-09-15 06:19:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686750000|2021-09-15 06:19:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686760000|2021-09-15 06:19:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686770000|2021-09-15 06:19:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686780000|2021-09-15 06:19:40|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1631686790000|2021-09-15 06:19:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631686800000|2021-09-15 06:20:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686810000|2021-09-15 06:20:10|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631686830000|2021-09-15 06:20:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631686860000|2021-09-15 06:21:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631686870000|2021-09-15 06:21:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631686880000|2021-09-15 06:21:20|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631686890000|2021-09-15 06:21:30|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631686900000|2021-09-15 06:21:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631686910000|2021-09-15 06:21:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631686920000|2021-09-15 06:22:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631686930000|2021-09-15 06:22:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631686950000|2021-09-15 06:22:30|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1631686960000|2021-09-15 06:22:40|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1631686970000|2021-09-15 06:22:50|1.62|0.62|1.62|0.62|1.64|0.64|1.62|0.62|0
1631686980000|2021-09-15 06:23:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1631686990000|2021-09-15 06:23:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687000000|2021-09-15 06:23:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631687030000|2021-09-15 06:23:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687040000|2021-09-15 06:24:00|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687070000|2021-09-15 06:24:30|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687080000|2021-09-15 06:24:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687090000|2021-09-15 06:24:50|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687100000|2021-09-15 06:25:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687110000|2021-09-15 06:25:10|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1631687120000|2021-09-15 06:25:20|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1631687130000|2021-09-15 06:25:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631687150000|2021-09-15 06:25:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687160000|2021-09-15 06:26:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631687190000|2021-09-15 06:26:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631687280000|2021-09-15 06:28:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631687290000|2021-09-15 06:28:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1631687300000|2021-09-15 06:28:20|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1631687310000|2021-09-15 06:28:30|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1631687330000|2021-09-15 06:28:50|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1631687340000|2021-09-15 06:29:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687350000|2021-09-15 06:29:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631687370000|2021-09-15 06:29:30|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687380000|2021-09-15 06:29:40|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1631687400000|2021-09-15 06:30:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631687410000|2021-09-15 06:30:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631687420000|2021-09-15 06:30:20|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1631687470000|2021-09-15 06:31:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687480000|2021-09-15 06:31:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1631687490000|2021-09-15 06:31:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687500000|2021-09-15 06:31:40|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1631687510000|2021-09-15 06:31:50|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687530000|2021-09-15 06:32:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687540000|2021-09-15 06:32:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631687550000|2021-09-15 06:32:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687580000|2021-09-15 06:33:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631687590000|2021-09-15 06:33:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687620000|2021-09-15 06:33:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1631687640000|2021-09-15 06:34:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1631687680000|2021-09-15 06:34:40|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1631687690000|2021-09-15 06:34:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631687730000|2021-09-15 06:35:30|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1631687740000|2021-09-15 06:35:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1631687750000|2021-09-15 06:35:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1631687760000|2021-09-15 06:36:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631687780000|2021-09-15 06:36:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631687840000|2021-09-15 06:37:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631687850000|2021-09-15 06:37:30|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1631687860000|2021-09-15 06:37:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631687950000|2021-09-15 06:39:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631687960000|2021-09-15 06:39:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631687980000|2021-09-15 06:39:40|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631687990000|2021-09-15 06:39:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1631688000000|2021-09-15 06:40:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1631688010000|2021-09-15 06:40:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1631688020000|2021-09-15 06:40:20|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1631688030000|2021-09-15 06:40:30|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1631688040000|2021-09-15 06:40:40|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1631688050000|2021-09-15 06:40:50|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1631688070000|2021-09-15 06:41:10|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1631688080000|2021-09-15 06:41:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631688090000|2021-09-15 06:41:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1631688110000|2021-09-15 06:41:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1631688120000|2021-09-15 06:42:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1631688130000|2021-09-15 06:42:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631688140000|2021-09-15 06:42:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631688150000|2021-09-15 06:42:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1631688160000|2021-09-15 06:42:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1631688170000|2021-09-15 06:42:50|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1631688180000|2021-09-15 06:43:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1631688200000|2021-09-15 06:43:20|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1631688210000|2021-09-15 06:43:30|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1631688230000|2021-09-15 06:43:50|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1631688250000|2021-09-15 06:44:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688260000|2021-09-15 06:44:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688270000|2021-09-15 06:44:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688280000|2021-09-15 06:44:40|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688300000|2021-09-15 06:45:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688310000|2021-09-15 06:45:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688320000|2021-09-15 06:45:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1631688330000|2021-09-15 06:45:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1631688340000|2021-09-15 06:45:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688350000|2021-09-15 06:45:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688360000|2021-09-15 06:46:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631688370000|2021-09-15 06:46:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688380000|2021-09-15 06:46:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688390000|2021-09-15 06:46:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688400000|2021-09-15 06:46:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631688410000|2021-09-15 06:46:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688420000|2021-09-15 06:47:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688430000|2021-09-15 06:47:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1631688440000|2021-09-15 06:47:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688450000|2021-09-15 06:47:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688460000|2021-09-15 06:47:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688480000|2021-09-15 06:48:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1631688490000|2021-09-15 06:48:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688500000|2021-09-15 06:48:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688510000|2021-09-15 06:48:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688530000|2021-09-15 06:48:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688540000|2021-09-15 06:49:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631688550000|2021-09-15 06:49:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631688560000|2021-09-15 06:49:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1631688570000|2021-09-15 06:49:30|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631688580000|2021-09-15 06:49:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688600000|2021-09-15 06:50:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1631688610000|2021-09-15 06:50:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631688630000|2021-09-15 06:50:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688640000|2021-09-15 06:50:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631688660000|2021-09-15 06:51:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688680000|2021-09-15 06:51:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688720000|2021-09-15 06:52:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688730000|2021-09-15 06:52:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688740000|2021-09-15 06:52:20|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688750000|2021-09-15 06:52:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631688760000|2021-09-15 06:52:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688780000|2021-09-15 06:53:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688830000|2021-09-15 06:53:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688840000|2021-09-15 06:54:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1631688850000|2021-09-15 06:54:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631688860000|2021-09-15 06:54:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631688930000|2021-09-15 06:55:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631688960000|2021-09-15 06:56:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1631688970000|2021-09-15 06:56:10|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1631688990000|2021-09-15 06:56:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1631689000000|2021-09-15 06:56:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631689020000|2021-09-15 06:57:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1631689030000|2021-09-15 06:57:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631689050000|2021-09-15 06:57:30|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1631689060000|2021-09-15 06:57:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631689070000|2021-09-15 06:57:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631689080000|2021-09-15 06:58:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631689090000|2021-09-15 06:58:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631689110000|2021-09-15 06:58:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631689150000|2021-09-15 06:59:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631689180000|2021-09-15 06:59:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631689200000|2021-09-15 07:00:00|1.54|0.54|1.49|0.49|1.54|0.54|1.49|0.49|0
1631689210000|2021-09-15 07:00:10|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1631689220000|2021-09-15 07:00:20|1.48|0.48|1.47|0.47|1.48|0.48|1.45|0.45|0
1631689230000|2021-09-15 07:00:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1631689240000|2021-09-15 07:00:40|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1631689250000|2021-09-15 07:00:50|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1631689260000|2021-09-15 07:01:00|1.48|0.48|1.47|0.47|1.5|0.5|1.47|0.47|0
1631689270000|2021-09-15 07:01:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631689280000|2021-09-15 07:01:20|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1631689300000|2021-09-15 07:01:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1631689310000|2021-09-15 07:01:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1631689320000|2021-09-15 07:02:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1631689330000|2021-09-15 07:02:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1631689350000|2021-09-15 07:02:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1631689360000|2021-09-15 07:02:40|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1631689370000|2021-09-15 07:02:50|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1631689380000|2021-09-15 07:03:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1631689390000|2021-09-15 07:03:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631689400000|2021-09-15 07:03:20|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631689420000|2021-09-15 07:03:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1631689430000|2021-09-15 07:03:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1631689440000|2021-09-15 07:04:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631689460000|2021-09-15 07:04:20|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631689470000|2021-09-15 07:04:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631689480000|2021-09-15 07:04:40|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1631689490000|2021-09-15 07:04:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1631689500000|2021-09-15 07:05:00|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631689510000|2021-09-15 07:05:10|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1631689520000|2021-09-15 07:05:20|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631689530000|2021-09-15 07:05:30|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1631689540000|2021-09-15 07:05:40|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631689550000|2021-09-15 07:05:50|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631689560000|2021-09-15 07:06:00|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631689570000|2021-09-15 07:06:10|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631689580000|2021-09-15 07:06:20|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631689590000|2021-09-15 07:06:30|1.43|0.63|1.42|0.62|1.43|0.63|1.42|0.62|0
1631689600000|2021-09-15 07:06:40|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1631689610000|2021-09-15 07:06:50|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1631689620000|2021-09-15 07:07:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631689630000|2021-09-15 07:07:10|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631689640000|2021-09-15 07:07:20|1.41|0.61|1.43|0.63|1.43|0.63|1.41|0.61|0
1631689650000|2021-09-15 07:07:30|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631689660000|2021-09-15 07:07:40|1.43|0.63|1.41|0.61|1.43|0.63|1.41|0.61|0
1631689670000|2021-09-15 07:07:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631689680000|2021-09-15 07:08:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1631689690000|2021-09-15 07:08:10|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631689700000|2021-09-15 07:08:20|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631689710000|2021-09-15 07:08:30|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631689750000|2021-09-15 07:09:10|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631689760000|2021-09-15 07:09:20|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631689780000|2021-09-15 07:09:40|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631689800000|2021-09-15 07:10:00|1.45|0.65|1.45|0.65|1.45|0.65|1.44|0.64|0
1631689810000|2021-09-15 07:10:10|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631689820000|2021-09-15 07:10:20|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1631689830000|2021-09-15 07:10:30|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1631689840000|2021-09-15 07:10:40|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631689850000|2021-09-15 07:10:50|1.46|0.66|1.45|0.65|1.46|0.66|1.44|0.64|0
1631689860000|2021-09-15 07:11:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631689910000|2021-09-15 07:11:50|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631689920000|2021-09-15 07:12:00|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1631689940000|2021-09-15 07:12:20|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1631689950000|2021-09-15 07:12:30|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631689960000|2021-09-15 07:12:40|1.47|0.67|1.47|0.67|1.48|0.68|1.47|0.67|0
1631689980000|2021-09-15 07:13:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631689990000|2021-09-15 07:13:10|1.46|0.66|1.43|0.63|1.46|0.66|1.43|0.63|0
1631690010000|2021-09-15 07:13:30|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631690030000|2021-09-15 07:13:50|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1631690040000|2021-09-15 07:14:00|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1631690050000|2021-09-15 07:14:10|1.47|0.67|1.48|0.68|1.48|0.68|1.47|0.67|0
1631690060000|2021-09-15 07:14:20|1.47|0.67|1.48|0.68|1.48|0.68|1.47|0.67|0
1631690070000|2021-09-15 07:14:30|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1631690080000|2021-09-15 07:14:40|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631690110000|2021-09-15 07:15:10|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1631690120000|2021-09-15 07:15:20|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1631690150000|2021-09-15 07:15:50|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631690170000|2021-09-15 07:16:10|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631690180000|2021-09-15 07:16:20|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1631690190000|2021-09-15 07:16:30|1.43|0.63|1.41|0.61|1.43|0.63|1.41|0.61|0
1631690200000|2021-09-15 07:16:40|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631690210000|2021-09-15 07:16:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690220000|2021-09-15 07:17:00|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631690230000|2021-09-15 07:17:10|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631690250000|2021-09-15 07:17:30|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690260000|2021-09-15 07:17:40|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1631690270000|2021-09-15 07:17:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690280000|2021-09-15 07:18:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631690290000|2021-09-15 07:18:10|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1631690310000|2021-09-15 07:18:30|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631690330000|2021-09-15 07:18:50|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631690340000|2021-09-15 07:19:00|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631690360000|2021-09-15 07:19:20|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631690370000|2021-09-15 07:19:30|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631690380000|2021-09-15 07:19:40|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631690410000|2021-09-15 07:20:10|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631690430000|2021-09-15 07:20:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631690440000|2021-09-15 07:20:40|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631690450000|2021-09-15 07:20:50|1.35|0.55|1.37|0.57|1.37|0.57|1.35|0.55|0
1631690460000|2021-09-15 07:21:00|1.38|0.58|1.38|0.58|1.38|0.58|1.37|0.57|0
1631690470000|2021-09-15 07:21:10|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631690480000|2021-09-15 07:21:20|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631690490000|2021-09-15 07:21:30|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631690500000|2021-09-15 07:21:40|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631690510000|2021-09-15 07:21:50|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690520000|2021-09-15 07:22:00|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631690540000|2021-09-15 07:22:20|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1631690560000|2021-09-15 07:22:40|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690570000|2021-09-15 07:22:50|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690590000|2021-09-15 07:23:10|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1631690600000|2021-09-15 07:23:20|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631690630000|2021-09-15 07:23:50|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631690640000|2021-09-15 07:24:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690650000|2021-09-15 07:24:10|1.43|0.63|1.42|0.62|1.43|0.63|1.42|0.62|0
1631690660000|2021-09-15 07:24:20|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631690690000|2021-09-15 07:24:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690700000|2021-09-15 07:25:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631690720000|2021-09-15 07:25:20|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631690730000|2021-09-15 07:25:30|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631690750000|2021-09-15 07:25:50|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1631690760000|2021-09-15 07:26:00|1.42|0.62|1.44|0.64|1.44|0.64|1.42|0.62|0
1631690770000|2021-09-15 07:26:10|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1631690780000|2021-09-15 07:26:20|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690810000|2021-09-15 07:26:50|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631690820000|2021-09-15 07:27:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631690830000|2021-09-15 07:27:10|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631690840000|2021-09-15 07:27:20|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631690860000|2021-09-15 07:27:40|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631690870000|2021-09-15 07:27:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631690880000|2021-09-15 07:28:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631690890000|2021-09-15 07:28:10|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690910000|2021-09-15 07:28:30|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631690920000|2021-09-15 07:28:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631690940000|2021-09-15 07:29:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631690950000|2021-09-15 07:29:10|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690960000|2021-09-15 07:29:20|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631690970000|2021-09-15 07:29:30|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631690990000|2021-09-15 07:29:50|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631691000000|2021-09-15 07:30:00|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631691010000|2021-09-15 07:30:10|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1631691020000|2021-09-15 07:30:20|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691030000|2021-09-15 07:30:30|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691050000|2021-09-15 07:30:50|1.4|0.6|1.41|0.61|1.41|0.61|1.39|0.59|0
1631691060000|2021-09-15 07:31:00|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691070000|2021-09-15 07:31:10|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631691080000|2021-09-15 07:31:20|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691090000|2021-09-15 07:31:30|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691100000|2021-09-15 07:31:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691120000|2021-09-15 07:32:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631691130000|2021-09-15 07:32:10|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691140000|2021-09-15 07:32:20|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691150000|2021-09-15 07:32:30|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691160000|2021-09-15 07:32:40|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631691170000|2021-09-15 07:32:50|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691180000|2021-09-15 07:33:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691190000|2021-09-15 07:33:10|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1631691220000|2021-09-15 07:33:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691230000|2021-09-15 07:33:50|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691250000|2021-09-15 07:34:10|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691270000|2021-09-15 07:34:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631691280000|2021-09-15 07:34:40|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1631691300000|2021-09-15 07:35:00|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691310000|2021-09-15 07:35:10|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631691320000|2021-09-15 07:35:20|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631691330000|2021-09-15 07:35:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631691340000|2021-09-15 07:35:40|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1631691350000|2021-09-15 07:35:50|1.38|0.58|1.38|0.58|1.38|0.58|1.37|0.57|0
1631691370000|2021-09-15 07:36:10|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631691380000|2021-09-15 07:36:20|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1631691390000|2021-09-15 07:36:30|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1631691400000|2021-09-15 07:36:40|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691410000|2021-09-15 07:36:50|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691420000|2021-09-15 07:37:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691430000|2021-09-15 07:37:10|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631691440000|2021-09-15 07:37:20|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631691460000|2021-09-15 07:37:40|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631691470000|2021-09-15 07:37:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691490000|2021-09-15 07:38:10|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631691500000|2021-09-15 07:38:20|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631691510000|2021-09-15 07:38:30|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691540000|2021-09-15 07:39:00|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631691590000|2021-09-15 07:39:50|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631691600000|2021-09-15 07:40:00|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691610000|2021-09-15 07:40:10|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691620000|2021-09-15 07:40:20|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631691630000|2021-09-15 07:40:30|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691650000|2021-09-15 07:40:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691660000|2021-09-15 07:41:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691670000|2021-09-15 07:41:10|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691680000|2021-09-15 07:41:20|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631691690000|2021-09-15 07:41:30|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631691720000|2021-09-15 07:42:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631691730000|2021-09-15 07:42:10|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631691740000|2021-09-15 07:42:20|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631691770000|2021-09-15 07:42:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691780000|2021-09-15 07:43:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631691790000|2021-09-15 07:43:10|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691810000|2021-09-15 07:43:30|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631691820000|2021-09-15 07:43:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631691870000|2021-09-15 07:44:30|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631691930000|2021-09-15 07:45:30|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631691990000|2021-09-15 07:46:30|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692000000|2021-09-15 07:46:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631692020000|2021-09-15 07:47:00|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631692030000|2021-09-15 07:47:10|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692040000|2021-09-15 07:47:20|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631692050000|2021-09-15 07:47:30|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692080000|2021-09-15 07:48:00|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692090000|2021-09-15 07:48:10|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1631692120000|2021-09-15 07:48:40|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631692140000|2021-09-15 07:49:00|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631692150000|2021-09-15 07:49:10|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631692160000|2021-09-15 07:49:20|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692190000|2021-09-15 07:49:50|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631692200000|2021-09-15 07:50:00|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631692260000|2021-09-15 07:51:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692290000|2021-09-15 07:51:30|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692310000|2021-09-15 07:51:50|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631692320000|2021-09-15 07:52:00|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631692360000|2021-09-15 07:52:40|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631692390000|2021-09-15 07:53:10|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631692430000|2021-09-15 07:53:50|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692440000|2021-09-15 07:54:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692450000|2021-09-15 07:54:10|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631692460000|2021-09-15 07:54:20|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1631692490000|2021-09-15 07:54:50|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1631692510000|2021-09-15 07:55:10|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692530000|2021-09-15 07:55:30|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631692540000|2021-09-15 07:55:40|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631692560000|2021-09-15 07:56:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631692610000|2021-09-15 07:56:50|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631692660000|2021-09-15 07:57:40|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631692680000|2021-09-15 07:58:00|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631692720000|2021-09-15 07:58:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631692730000|2021-09-15 07:58:50|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631692770000|2021-09-15 07:59:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631692780000|2021-09-15 07:59:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631692800000|2021-09-15 08:00:00|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631692810000|2021-09-15 08:00:10|1.37|0.57|1.37|0.57|1.38|0.58|1.37|0.57|0
1631692850000|2021-09-15 08:00:50|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631692860000|2021-09-15 08:01:00|1.35|0.55|1.35|0.55|1.35|0.55|1.34|0.54|0
1631692890000|2021-09-15 08:01:30|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1631692900000|2021-09-15 08:01:40|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631692920000|2021-09-15 08:02:00|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631692940000|2021-09-15 08:02:20|1.31|0.51|1.33|0.53|1.33|0.53|1.31|0.51|0
1631692960000|2021-09-15 08:02:40|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693000000|2021-09-15 08:03:20|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631693010000|2021-09-15 08:03:30|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631693030000|2021-09-15 08:03:50|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631693040000|2021-09-15 08:04:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631693090000|2021-09-15 08:04:50|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631693100000|2021-09-15 08:05:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631693110000|2021-09-15 08:05:10|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631693130000|2021-09-15 08:05:30|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1631693190000|2021-09-15 08:06:30|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693220000|2021-09-15 08:07:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631693240000|2021-09-15 08:07:20|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693270000|2021-09-15 08:07:50|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631693290000|2021-09-15 08:08:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693300000|2021-09-15 08:08:20|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693310000|2021-09-15 08:08:30|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693350000|2021-09-15 08:09:10|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693360000|2021-09-15 08:09:20|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693380000|2021-09-15 08:09:40|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693400000|2021-09-15 08:10:00|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693410000|2021-09-15 08:10:10|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631693420000|2021-09-15 08:10:20|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693440000|2021-09-15 08:10:40|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631693450000|2021-09-15 08:10:50|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693460000|2021-09-15 08:11:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693490000|2021-09-15 08:11:30|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693590000|2021-09-15 08:13:10|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693600000|2021-09-15 08:13:20|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693640000|2021-09-15 08:14:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693670000|2021-09-15 08:14:30|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693680000|2021-09-15 08:14:40|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631693770000|2021-09-15 08:16:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631693800000|2021-09-15 08:16:40|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631693820000|2021-09-15 08:17:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631693860000|2021-09-15 08:17:40|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631693880000|2021-09-15 08:18:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631693910000|2021-09-15 08:18:30|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631693920000|2021-09-15 08:18:40|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631693940000|2021-09-15 08:19:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631693950000|2021-09-15 08:19:10|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631693960000|2021-09-15 08:19:20|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631693980000|2021-09-15 08:19:40|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631694030000|2021-09-15 08:20:30|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631694060000|2021-09-15 08:21:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631694150000|2021-09-15 08:22:30|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631694300000|2021-09-15 08:25:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631694310000|2021-09-15 08:25:10|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631694410000|2021-09-15 08:26:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631694420000|2021-09-15 08:27:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631694430000|2021-09-15 08:27:10|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631694440000|2021-09-15 08:27:20|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631694450000|2021-09-15 08:27:30|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631694520000|2021-09-15 08:28:40|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631694560000|2021-09-15 08:29:20|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631694570000|2021-09-15 08:29:30|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1631694590000|2021-09-15 08:29:50|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1631694610000|2021-09-15 08:30:10|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631694650000|2021-09-15 08:30:50|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631694660000|2021-09-15 08:31:00|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631694680000|2021-09-15 08:31:20|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631694690000|2021-09-15 08:31:30|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631694730000|2021-09-15 08:32:10|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631694780000|2021-09-15 08:33:00|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631694790000|2021-09-15 08:33:10|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631694820000|2021-09-15 08:33:40|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631694840000|2021-09-15 08:34:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631694970000|2021-09-15 08:36:10|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695010000|2021-09-15 08:36:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631695020000|2021-09-15 08:37:00|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695050000|2021-09-15 08:37:30|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631695060000|2021-09-15 08:37:40|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695120000|2021-09-15 08:38:40|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631695210000|2021-09-15 08:40:10|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695220000|2021-09-15 08:40:20|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631695240000|2021-09-15 08:40:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631695250000|2021-09-15 08:40:50|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631695310000|2021-09-15 08:41:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695340000|2021-09-15 08:42:20|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631695350000|2021-09-15 08:42:30|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631695370000|2021-09-15 08:42:50|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631695380000|2021-09-15 08:43:00|1.21|0.41|1.21|0.41|1.21|0.41|1.2|0.4|0
1631695700000|2021-09-15 08:48:20|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695720000|2021-09-15 08:48:40|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631695800000|2021-09-15 08:50:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1631695830000|2021-09-15 08:50:30|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631695870000|2021-09-15 08:51:10|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695890000|2021-09-15 08:51:30|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631695900000|2021-09-15 08:51:40|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631695920000|2021-09-15 08:52:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631695940000|2021-09-15 08:52:20|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1631696080000|2021-09-15 08:54:40|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1631696190000|2021-09-15 08:56:30|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631696200000|2021-09-15 08:56:40|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631696210000|2021-09-15 08:56:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631696220000|2021-09-15 08:57:00|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631696250000|2021-09-15 08:57:30|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631696300000|2021-09-15 08:58:20|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631696320000|2021-09-15 08:58:40|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1631696430000|2021-09-15 09:00:30|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696440000|2021-09-15 09:00:40|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631696450000|2021-09-15 09:00:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696470000|2021-09-15 09:01:10|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631696480000|2021-09-15 09:01:20|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696500000|2021-09-15 09:01:40|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631696570000|2021-09-15 09:02:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696690000|2021-09-15 09:04:50|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631696700000|2021-09-15 09:05:00|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696710000|2021-09-15 09:05:10|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631696810000|2021-09-15 09:06:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631696870000|2021-09-15 09:07:50|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631696900000|2021-09-15 09:08:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631696910000|2021-09-15 09:08:30|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631697150000|2021-09-15 09:12:30|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631697160000|2021-09-15 09:12:40|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631697220000|2021-09-15 09:13:40|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631697300000|2021-09-15 09:15:00|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631697450000|2021-09-15 09:17:30|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631697520000|2021-09-15 09:18:40|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631697540000|2021-09-15 09:19:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631697630000|2021-09-15 09:20:30|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631697660000|2021-09-15 09:21:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631697710000|2021-09-15 09:21:50|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631697730000|2021-09-15 09:22:10|1.19|0.39|1.19|0.39|1.2|0.4|1.19|0.39|0
1631697740000|2021-09-15 09:22:20|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631697800000|2021-09-15 09:23:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631697960000|2021-09-15 09:26:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1631698040000|2021-09-15 09:27:20|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631698070000|2021-09-15 09:27:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631698080000|2021-09-15 09:28:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631698140000|2021-09-15 09:29:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631698150000|2021-09-15 09:29:10|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631698220000|2021-09-15 09:30:20|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631698240000|2021-09-15 09:30:40|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631698260000|2021-09-15 09:31:00|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631698280000|2021-09-15 09:31:20|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631698320000|2021-09-15 09:32:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631698340000|2021-09-15 09:32:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631698350000|2021-09-15 09:32:30|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1631698410000|2021-09-15 09:33:30|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631698430000|2021-09-15 09:33:50|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631698460000|2021-09-15 09:34:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631698480000|2021-09-15 09:34:40|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1631698490000|2021-09-15 09:34:50|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631698520000|2021-09-15 09:35:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631698640000|2021-09-15 09:37:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631698680000|2021-09-15 09:38:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631698720000|2021-09-15 09:38:40|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631698760000|2021-09-15 09:39:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631699050000|2021-09-15 09:44:10|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631699110000|2021-09-15 09:45:10|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631699270000|2021-09-15 09:47:50|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631699280000|2021-09-15 09:48:00|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631699320000|2021-09-15 09:48:40|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631699370000|2021-09-15 09:49:30|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631699380000|2021-09-15 09:49:40|1.17|0.37|1.14|0.34|1.17|0.37|1.14|0.34|0
1631699440000|2021-09-15 09:50:40|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631699490000|2021-09-15 09:51:30|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699520000|2021-09-15 09:52:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1631699530000|2021-09-15 09:52:10|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631699540000|2021-09-15 09:52:20|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1631699570000|2021-09-15 09:52:50|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699600000|2021-09-15 09:53:20|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631699610000|2021-09-15 09:53:30|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631699620000|2021-09-15 09:53:40|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699640000|2021-09-15 09:54:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1631699650000|2021-09-15 09:54:10|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1631699660000|2021-09-15 09:54:20|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631699700000|2021-09-15 09:55:00|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699720000|2021-09-15 09:55:20|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631699730000|2021-09-15 09:55:30|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699760000|2021-09-15 09:56:00|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1631699840000|2021-09-15 09:57:20|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631699860000|2021-09-15 09:57:40|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699890000|2021-09-15 09:58:10|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631699900000|2021-09-15 09:58:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631699910000|2021-09-15 09:58:30|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631699930000|2021-09-15 09:58:50|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700050000|2021-09-15 10:00:50|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631700070000|2021-09-15 10:01:10|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700140000|2021-09-15 10:02:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700170000|2021-09-15 10:02:50|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700200000|2021-09-15 10:03:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700220000|2021-09-15 10:03:40|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631700230000|2021-09-15 10:03:50|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631700240000|2021-09-15 10:04:00|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700250000|2021-09-15 10:04:10|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700270000|2021-09-15 10:04:30|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700330000|2021-09-15 10:05:30|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631700360000|2021-09-15 10:06:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631700380000|2021-09-15 10:06:20|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631700390000|2021-09-15 10:06:30|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631700400000|2021-09-15 10:06:40|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1631700410000|2021-09-15 10:06:50|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631700490000|2021-09-15 10:08:10|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631700500000|2021-09-15 10:08:20|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1631700510000|2021-09-15 10:08:30|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631700520000|2021-09-15 10:08:40|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631700610000|2021-09-15 10:10:10|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700700000|2021-09-15 10:11:40|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700710000|2021-09-15 10:11:50|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1631700800000|2021-09-15 10:13:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700890000|2021-09-15 10:14:50|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631700940000|2021-09-15 10:15:40|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631700980000|2021-09-15 10:16:20|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631700990000|2021-09-15 10:16:30|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631701000000|2021-09-15 10:16:40|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631701010000|2021-09-15 10:16:50|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1631701020000|2021-09-15 10:17:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1631701150000|2021-09-15 10:19:10|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1631701160000|2021-09-15 10:19:20|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1631701290000|2021-09-15 10:21:30|1.15|0.35|1.15|0.35|1.15|0.35|1.15|0.35|0
1631701310000|2021-09-15 10:21:50|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1631701320000|2021-09-15 10:22:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1631701400000|2021-09-15 10:23:20|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631701420000|2021-09-15 10:23:40|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1631701590000|2021-09-15 10:26:30|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631701630000|2021-09-15 10:27:10|1.11|0.31|1.12|0.32|1.12|0.32|1.11|0.31|0
1631701670000|2021-09-15 10:27:50|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1631701680000|2021-09-15 10:28:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631701690000|2021-09-15 10:28:10|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1631701710000|2021-09-15 10:28:30|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631701800000|2021-09-15 10:30:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1631702000000|2021-09-15 10:33:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702030000|2021-09-15 10:33:50|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702040000|2021-09-15 10:34:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702120000|2021-09-15 10:35:20|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702140000|2021-09-15 10:35:40|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1631702150000|2021-09-15 10:35:50|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631702190000|2021-09-15 10:36:30|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702200000|2021-09-15 10:36:40|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702220000|2021-09-15 10:37:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631702290000|2021-09-15 10:38:10|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702310000|2021-09-15 10:38:30|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631702320000|2021-09-15 10:38:40|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1631702340000|2021-09-15 10:39:00|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702350000|2021-09-15 10:39:10|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631702370000|2021-09-15 10:39:30|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1631702380000|2021-09-15 10:39:40|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1631702460000|2021-09-15 10:41:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1631702630000|2021-09-15 10:43:50|1.15|0.35|1.14|0.34|1.15|0.35|1.14|0.34|0
1631702640000|2021-09-15 10:44:00|1.15|0.35|1.15|0.35|1.15|0.35|1.15|0.35|0
1631702670000|2021-09-15 10:44:30|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1631702760000|2021-09-15 10:46:00|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1631702890000|2021-09-15 10:48:10|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1631702950000|2021-09-15 10:49:10|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631702970000|2021-09-15 10:49:30|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631702980000|2021-09-15 10:49:40|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631702990000|2021-09-15 10:49:50|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631703000000|2021-09-15 10:50:00|1.19|0.39|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703060000|2021-09-15 10:51:00|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631703140000|2021-09-15 10:52:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703230000|2021-09-15 10:53:50|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631703240000|2021-09-15 10:54:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703260000|2021-09-15 10:54:20|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1631703270000|2021-09-15 10:54:30|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1631703290000|2021-09-15 10:54:50|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631703300000|2021-09-15 10:55:00|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703310000|2021-09-15 10:55:10|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631703320000|2021-09-15 10:55:20|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631703360000|2021-09-15 10:56:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703420000|2021-09-15 10:57:00|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703440000|2021-09-15 10:57:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703460000|2021-09-15 10:57:40|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631703470000|2021-09-15 10:57:50|1.23|0.43|1.21|0.41|1.23|0.43|1.21|0.41|0
1631703490000|2021-09-15 10:58:10|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631703500000|2021-09-15 10:58:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703520000|2021-09-15 10:58:40|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703530000|2021-09-15 10:58:50|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703550000|2021-09-15 10:59:10|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703560000|2021-09-15 10:59:20|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631703600000|2021-09-15 11:00:00|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703610000|2021-09-15 11:00:10|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631703620000|2021-09-15 11:00:20|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631703630000|2021-09-15 11:00:30|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631703650000|2021-09-15 11:00:50|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631703660000|2021-09-15 11:01:00|1.17|0.37|1.19|0.39|1.19|0.39|1.17|0.37|0
1631703670000|2021-09-15 11:01:10|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703680000|2021-09-15 11:01:20|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1631703690000|2021-09-15 11:01:30|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703700000|2021-09-15 11:01:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703710000|2021-09-15 11:01:50|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703720000|2021-09-15 11:02:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631703740000|2021-09-15 11:02:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703750000|2021-09-15 11:02:30|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631703760000|2021-09-15 11:02:40|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1631703790000|2021-09-15 11:03:10|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631703800000|2021-09-15 11:03:20|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631703820000|2021-09-15 11:03:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703830000|2021-09-15 11:03:50|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1631703840000|2021-09-15 11:04:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631703850000|2021-09-15 11:04:10|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631703880000|2021-09-15 11:04:40|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631703920000|2021-09-15 11:05:20|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631703930000|2021-09-15 11:05:30|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631703980000|2021-09-15 11:06:20|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1631703990000|2021-09-15 11:06:30|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631704010000|2021-09-15 11:06:50|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631704030000|2021-09-15 11:07:10|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631704270000|2021-09-15 11:11:10|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631704280000|2021-09-15 11:11:20|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631704290000|2021-09-15 11:11:30|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631704300000|2021-09-15 11:11:40|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631704310000|2021-09-15 11:11:50|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631704320000|2021-09-15 11:12:00|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631704340000|2021-09-15 11:12:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631704350000|2021-09-15 11:12:30|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631704380000|2021-09-15 11:13:00|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631704410000|2021-09-15 11:13:30|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631704430000|2021-09-15 11:13:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631704450000|2021-09-15 11:14:10|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631704460000|2021-09-15 11:14:20|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631704480000|2021-09-15 11:14:40|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1631704500000|2021-09-15 11:15:00|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631704510000|2021-09-15 11:15:10|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631704540000|2021-09-15 11:15:40|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631704550000|2021-09-15 11:15:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631704580000|2021-09-15 11:16:20|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631704590000|2021-09-15 11:16:30|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631704600000|2021-09-15 11:16:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631704610000|2021-09-15 11:16:50|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631704670000|2021-09-15 11:17:50|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631704710000|2021-09-15 11:18:30|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631704720000|2021-09-15 11:18:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631704810000|2021-09-15 11:20:10|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631704820000|2021-09-15 11:20:20|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631704830000|2021-09-15 11:20:30|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631704930000|2021-09-15 11:22:10|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631704960000|2021-09-15 11:22:40|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631704970000|2021-09-15 11:22:50|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631704980000|2021-09-15 11:23:00|1.26|0.46|1.28|0.48|1.28|0.48|1.26|0.46|0
1631704990000|2021-09-15 11:23:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705020000|2021-09-15 11:23:40|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631705040000|2021-09-15 11:24:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705050000|2021-09-15 11:24:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705060000|2021-09-15 11:24:20|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631705070000|2021-09-15 11:24:30|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631705080000|2021-09-15 11:24:40|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631705090000|2021-09-15 11:24:50|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631705100000|2021-09-15 11:25:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631705120000|2021-09-15 11:25:20|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1631705130000|2021-09-15 11:25:30|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1631705140000|2021-09-15 11:25:40|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1631705160000|2021-09-15 11:26:00|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631705190000|2021-09-15 11:26:30|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705210000|2021-09-15 11:26:50|1.31|0.51|1.29|0.49|1.31|0.51|1.29|0.49|0
1631705220000|2021-09-15 11:27:00|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631705260000|2021-09-15 11:27:40|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631705310000|2021-09-15 11:28:30|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705320000|2021-09-15 11:28:40|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705330000|2021-09-15 11:28:50|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631705340000|2021-09-15 11:29:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705350000|2021-09-15 11:29:10|1.29|0.49|1.31|0.51|1.31|0.51|1.29|0.49|0
1631705360000|2021-09-15 11:29:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705370000|2021-09-15 11:29:30|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631705380000|2021-09-15 11:29:40|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631705410000|2021-09-15 11:30:10|1.31|0.51|1.32|0.52|1.33|0.53|1.31|0.51|0
1631705420000|2021-09-15 11:30:20|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631705440000|2021-09-15 11:30:40|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631705460000|2021-09-15 11:31:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705470000|2021-09-15 11:31:10|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705490000|2021-09-15 11:31:30|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705500000|2021-09-15 11:31:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705510000|2021-09-15 11:31:50|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705550000|2021-09-15 11:32:30|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631705560000|2021-09-15 11:32:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631705590000|2021-09-15 11:33:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631705600000|2021-09-15 11:33:20|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631705730000|2021-09-15 11:35:30|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631705750000|2021-09-15 11:35:50|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631705780000|2021-09-15 11:36:20|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631705790000|2021-09-15 11:36:30|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631705810000|2021-09-15 11:36:50|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631705820000|2021-09-15 11:37:00|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631705830000|2021-09-15 11:37:10|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631705840000|2021-09-15 11:37:20|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631705880000|2021-09-15 11:38:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631705890000|2021-09-15 11:38:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631705930000|2021-09-15 11:38:50|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631705940000|2021-09-15 11:39:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631705950000|2021-09-15 11:39:10|1.33|0.53|1.35|0.55|1.35|0.55|1.33|0.53|0
1631705960000|2021-09-15 11:39:20|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631706000000|2021-09-15 11:40:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631706010000|2021-09-15 11:40:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631706040000|2021-09-15 11:40:40|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631706050000|2021-09-15 11:40:50|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631706070000|2021-09-15 11:41:10|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631706130000|2021-09-15 11:42:10|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631706190000|2021-09-15 11:43:10|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631706240000|2021-09-15 11:44:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631706250000|2021-09-15 11:44:10|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631706260000|2021-09-15 11:44:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631706360000|2021-09-15 11:46:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631706430000|2021-09-15 11:47:10|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631706440000|2021-09-15 11:47:20|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631706450000|2021-09-15 11:47:30|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631706510000|2021-09-15 11:48:30|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631706530000|2021-09-15 11:48:50|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631706640000|2021-09-15 11:50:40|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631706650000|2021-09-15 11:50:50|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631706690000|2021-09-15 11:51:30|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631706700000|2021-09-15 11:51:40|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1631706780000|2021-09-15 11:53:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631706800000|2021-09-15 11:53:20|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631706820000|2021-09-15 11:53:40|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631706830000|2021-09-15 11:53:50|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631706840000|2021-09-15 11:54:00|1.32|0.52|1.3|0.5|1.32|0.52|1.3|0.5|0
1631706870000|2021-09-15 11:54:30|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631706900000|2021-09-15 11:55:00|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631706910000|2021-09-15 11:55:10|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631706930000|2021-09-15 11:55:30|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631706940000|2021-09-15 11:55:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631706960000|2021-09-15 11:56:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707010000|2021-09-15 11:56:50|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631707020000|2021-09-15 11:57:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631707100000|2021-09-15 11:58:20|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707120000|2021-09-15 11:58:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707130000|2021-09-15 11:58:50|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631707140000|2021-09-15 11:59:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707200000|2021-09-15 12:00:00|1.28|0.48|1.29|0.49|1.3|0.5|1.28|0.48|0
1631707260000|2021-09-15 12:01:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707320000|2021-09-15 12:02:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707350000|2021-09-15 12:02:30|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631707380000|2021-09-15 12:03:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707410000|2021-09-15 12:03:30|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707430000|2021-09-15 12:03:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707460000|2021-09-15 12:04:20|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707480000|2021-09-15 12:04:40|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631707500000|2021-09-15 12:05:00|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631707510000|2021-09-15 12:05:10|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707540000|2021-09-15 12:05:40|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631707550000|2021-09-15 12:05:50|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631707560000|2021-09-15 12:06:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707570000|2021-09-15 12:06:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631707590000|2021-09-15 12:06:30|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631707610000|2021-09-15 12:06:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707620000|2021-09-15 12:07:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631707630000|2021-09-15 12:07:10|1.32|0.52|1.3|0.5|1.32|0.52|1.3|0.5|0
1631707660000|2021-09-15 12:07:40|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631707680000|2021-09-15 12:08:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707690000|2021-09-15 12:08:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631707700000|2021-09-15 12:08:20|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631707710000|2021-09-15 12:08:30|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631707720000|2021-09-15 12:08:40|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1631707730000|2021-09-15 12:08:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707740000|2021-09-15 12:09:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631707750000|2021-09-15 12:09:10|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631707800000|2021-09-15 12:10:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707840000|2021-09-15 12:10:40|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707850000|2021-09-15 12:10:50|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707880000|2021-09-15 12:11:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707890000|2021-09-15 12:11:30|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631707950000|2021-09-15 12:12:30|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631707960000|2021-09-15 12:12:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631707970000|2021-09-15 12:12:50|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631708050000|2021-09-15 12:14:10|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1631708060000|2021-09-15 12:14:20|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631708070000|2021-09-15 12:14:30|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631708110000|2021-09-15 12:15:10|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631708140000|2021-09-15 12:15:40|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631708210000|2021-09-15 12:16:50|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631708230000|2021-09-15 12:17:10|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708240000|2021-09-15 12:17:20|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631708310000|2021-09-15 12:18:30|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631708350000|2021-09-15 12:19:10|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708390000|2021-09-15 12:19:50|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631708400000|2021-09-15 12:20:00|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708410000|2021-09-15 12:20:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631708430000|2021-09-15 12:20:30|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708440000|2021-09-15 12:20:40|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631708450000|2021-09-15 12:20:50|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708460000|2021-09-15 12:21:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631708470000|2021-09-15 12:21:10|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631708480000|2021-09-15 12:21:20|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631708510000|2021-09-15 12:21:50|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631708540000|2021-09-15 12:22:20|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631708550000|2021-09-15 12:22:30|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631708580000|2021-09-15 12:23:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631708590000|2021-09-15 12:23:10|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631708600000|2021-09-15 12:23:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631708620000|2021-09-15 12:23:40|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631708650000|2021-09-15 12:24:10|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631708670000|2021-09-15 12:24:30|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631708680000|2021-09-15 12:24:40|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631708690000|2021-09-15 12:24:50|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631708700000|2021-09-15 12:25:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631708710000|2021-09-15 12:25:10|1.38|0.58|1.4|0.6|1.41|0.61|1.38|0.58|0
1631708720000|2021-09-15 12:25:20|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1631708730000|2021-09-15 12:25:30|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631708740000|2021-09-15 12:25:40|1.42|0.62|1.43|0.63|1.44|0.64|1.42|0.62|0
1631708750000|2021-09-15 12:25:50|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631708760000|2021-09-15 12:26:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631708770000|2021-09-15 12:26:10|1.45|0.65|1.7|0.9|1.7|0.9|1.45|0.65|0
1631708780000|2021-09-15 12:26:20|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1631708790000|2021-09-15 12:26:30|1.68|0.88|1.67|0.87|1.68|0.88|1.67|0.87|0
1631708800000|2021-09-15 12:26:40|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631708810000|2021-09-15 12:26:50|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1631708820000|2021-09-15 12:27:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631708830000|2021-09-15 12:27:10|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1631708840000|2021-09-15 12:27:20|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1631708850000|2021-09-15 12:27:30|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631708880000|2021-09-15 12:28:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1631708930000|2021-09-15 12:28:50|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631708960000|2021-09-15 12:29:20|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1631708970000|2021-09-15 12:29:30|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631708980000|2021-09-15 12:29:40|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1631709010000|2021-09-15 12:30:10|1.64|0.84|1.58|0.78|1.64|0.84|1.58|0.78|0
1631709020000|2021-09-15 12:30:20|1.57|0.77|1.56|0.76|1.57|0.77|1.54|0.74|0
1631709030000|2021-09-15 12:30:30|1.57|0.77|1.54|0.74|1.57|0.77|1.53|0.73|0
1631709040000|2021-09-15 12:30:40|1.53|0.73|1.49|0.69|1.53|0.73|1.49|0.69|0
1631709060000|2021-09-15 12:31:00|1.5|0.7|1.47|0.67|1.5|0.7|1.47|0.67|0
1631709070000|2021-09-15 12:31:10|1.49|0.69|1.52|0.72|1.52|0.72|1.49|0.69|0
1631709080000|2021-09-15 12:31:20|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1631709090000|2021-09-15 12:31:30|1.51|0.71|1.53|0.73|1.53|0.73|1.51|0.71|0
1631709100000|2021-09-15 12:31:40|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1631709110000|2021-09-15 12:31:50|1.51|0.71|1.52|0.72|1.52|0.72|1.51|0.71|0
1631709120000|2021-09-15 12:32:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1631709130000|2021-09-15 12:32:10|1.52|0.72|1.53|0.73|1.54|0.74|1.52|0.72|0
1631709140000|2021-09-15 12:32:20|1.55|0.75|1.54|0.74|1.55|0.75|1.54|0.74|0
1631709150000|2021-09-15 12:32:30|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1631709160000|2021-09-15 12:32:40|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1631709170000|2021-09-15 12:32:50|1.56|0.76|1.58|0.78|1.58|0.78|1.56|0.76|0
1631709180000|2021-09-15 12:33:00|1.57|0.77|1.57|0.77|1.57|0.77|1.57|0.77|0
1631709190000|2021-09-15 12:33:10|1.58|0.78|1.56|0.76|1.58|0.78|1.56|0.76|0
1631709200000|2021-09-15 12:33:20|1.57|0.77|1.57|0.77|1.58|0.78|1.57|0.77|0
1631709210000|2021-09-15 12:33:30|1.56|0.76|1.58|0.78|1.58|0.78|1.56|0.76|0
1631709220000|2021-09-15 12:33:40|1.57|0.77|1.57|0.77|1.58|0.78|1.57|0.77|0
1631709230000|2021-09-15 12:33:50|1.58|0.78|1.57|0.77|1.58|0.78|1.56|0.76|0
1631709240000|2021-09-15 12:34:00|1.58|0.78|1.58|0.78|1.58|0.78|1.58|0.78|0
1631709250000|2021-09-15 12:34:10|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631709260000|2021-09-15 12:34:20|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631709270000|2021-09-15 12:34:30|1.55|0.75|1.55|0.75|1.55|0.75|1.55|0.75|0
1631709280000|2021-09-15 12:34:40|1.54|0.74|1.53|0.73|1.54|0.74|1.53|0.73|0
1631709290000|2021-09-15 12:34:50|1.54|0.74|1.53|0.73|1.54|0.74|1.53|0.73|0
1631709300000|2021-09-15 12:35:00|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1631709310000|2021-09-15 12:35:10|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1631709320000|2021-09-15 12:35:20|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1631709330000|2021-09-15 12:35:30|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1631709340000|2021-09-15 12:35:40|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631709350000|2021-09-15 12:35:50|1.48|0.68|1.52|0.72|1.52|0.72|1.48|0.68|0
1631709360000|2021-09-15 12:36:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1631709370000|2021-09-15 12:36:10|1.5|0.7|1.5|0.7|1.51|0.71|1.5|0.7|0
1631709380000|2021-09-15 12:36:20|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1631709390000|2021-09-15 12:36:30|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631709400000|2021-09-15 12:36:40|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709420000|2021-09-15 12:37:00|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1631709430000|2021-09-15 12:37:10|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709460000|2021-09-15 12:37:40|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631709470000|2021-09-15 12:37:50|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631709500000|2021-09-15 12:38:20|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1631709520000|2021-09-15 12:38:40|1.5|0.7|1.5|0.7|1.5|0.7|1.5|0.7|0
1631709530000|2021-09-15 12:38:50|1.49|0.69|1.49|0.69|1.49|0.69|1.49|0.69|0
1631709540000|2021-09-15 12:39:00|1.5|0.7|1.5|0.7|1.5|0.7|1.5|0.7|0
1631709550000|2021-09-15 12:39:10|1.49|0.69|1.5|0.7|1.5|0.7|1.49|0.69|0
1631709560000|2021-09-15 12:39:20|1.49|0.69|1.49|0.69|1.49|0.69|1.49|0.69|0
1631709570000|2021-09-15 12:39:30|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709580000|2021-09-15 12:39:40|1.49|0.69|1.49|0.69|1.49|0.69|1.48|0.68|0
1631709590000|2021-09-15 12:39:50|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1631709600000|2021-09-15 12:40:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631709610000|2021-09-15 12:40:10|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1631709620000|2021-09-15 12:40:20|1.5|0.7|1.5|0.7|1.5|0.7|1.5|0.7|0
1631709630000|2021-09-15 12:40:30|1.49|0.69|1.49|0.69|1.49|0.69|1.49|0.69|0
1631709640000|2021-09-15 12:40:40|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709650000|2021-09-15 12:40:50|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631709660000|2021-09-15 12:41:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631709670000|2021-09-15 12:41:10|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709680000|2021-09-15 12:41:20|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631709690000|2021-09-15 12:41:30|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1631709700000|2021-09-15 12:41:40|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631709710000|2021-09-15 12:41:50|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1631709720000|2021-09-15 12:42:00|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709730000|2021-09-15 12:42:10|1.49|0.69|1.49|0.69|1.49|0.69|1.48|0.68|0
1631709740000|2021-09-15 12:42:20|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631709760000|2021-09-15 12:42:40|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631709770000|2021-09-15 12:42:50|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1631709800000|2021-09-15 12:43:20|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631709810000|2021-09-15 12:43:30|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1631709820000|2021-09-15 12:43:40|1.42|0.62|1.44|0.64|1.44|0.64|1.42|0.62|0
1631709830000|2021-09-15 12:43:50|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631709840000|2021-09-15 12:44:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631709870000|2021-09-15 12:44:30|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631709890000|2021-09-15 12:44:50|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631709900000|2021-09-15 12:45:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631709920000|2021-09-15 12:45:20|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631709930000|2021-09-15 12:45:30|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631709940000|2021-09-15 12:45:40|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1631709950000|2021-09-15 12:45:50|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631709960000|2021-09-15 12:46:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631709970000|2021-09-15 12:46:10|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631709980000|2021-09-15 12:46:20|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631709990000|2021-09-15 12:46:30|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1631710000000|2021-09-15 12:46:40|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631710010000|2021-09-15 12:46:50|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1631710020000|2021-09-15 12:47:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631710030000|2021-09-15 12:47:10|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1631710040000|2021-09-15 12:47:20|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631710050000|2021-09-15 12:47:30|1.46|0.66|1.44|0.64|1.46|0.66|1.44|0.64|0
1631710070000|2021-09-15 12:47:50|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631710080000|2021-09-15 12:48:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631710090000|2021-09-15 12:48:10|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631710100000|2021-09-15 12:48:20|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631710140000|2021-09-15 12:49:00|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631710150000|2021-09-15 12:49:10|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631710160000|2021-09-15 12:49:20|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631710190000|2021-09-15 12:49:50|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631710210000|2021-09-15 12:50:10|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631710220000|2021-09-15 12:50:20|1.4|0.6|1.41|0.61|1.42|0.62|1.4|0.6|0
1631710230000|2021-09-15 12:50:30|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631710250000|2021-09-15 12:50:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631710270000|2021-09-15 12:51:10|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631710280000|2021-09-15 12:51:20|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631710290000|2021-09-15 12:51:30|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631710300000|2021-09-15 12:51:40|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631710310000|2021-09-15 12:51:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710320000|2021-09-15 12:52:00|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631710330000|2021-09-15 12:52:10|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631710340000|2021-09-15 12:52:20|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631710370000|2021-09-15 12:52:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710380000|2021-09-15 12:53:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631710390000|2021-09-15 12:53:10|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631710400000|2021-09-15 12:53:20|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1631710440000|2021-09-15 12:54:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710450000|2021-09-15 12:54:10|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631710480000|2021-09-15 12:54:40|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710490000|2021-09-15 12:54:50|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631710510000|2021-09-15 12:55:10|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631710520000|2021-09-15 12:55:20|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1631710530000|2021-09-15 12:55:30|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631710540000|2021-09-15 12:55:40|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631710550000|2021-09-15 12:55:50|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1631710560000|2021-09-15 12:56:00|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1631710570000|2021-09-15 12:56:10|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631710580000|2021-09-15 12:56:20|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631710650000|2021-09-15 12:57:30|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631710670000|2021-09-15 12:57:50|1.43|0.63|1.41|0.61|1.43|0.63|1.41|0.61|0
1631710680000|2021-09-15 12:58:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631710690000|2021-09-15 12:58:10|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1631710720000|2021-09-15 12:58:40|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631710730000|2021-09-15 12:58:50|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631710740000|2021-09-15 12:59:00|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631710760000|2021-09-15 12:59:20|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710770000|2021-09-15 12:59:30|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1631710790000|2021-09-15 12:59:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631710800000|2021-09-15 13:00:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631710810000|2021-09-15 13:00:10|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631710820000|2021-09-15 13:00:20|1.38|0.58|1.38|0.58|1.38|0.58|1.37|0.57|0
1631710830000|2021-09-15 13:00:30|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631710840000|2021-09-15 13:00:40|1.37|0.57|1.37|0.57|1.38|0.58|1.37|0.57|0
1631710850000|2021-09-15 13:00:50|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631710860000|2021-09-15 13:01:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631710870000|2021-09-15 13:01:10|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631710880000|2021-09-15 13:01:20|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631710890000|2021-09-15 13:01:30|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631710900000|2021-09-15 13:01:40|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631710910000|2021-09-15 13:01:50|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631710920000|2021-09-15 13:02:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631710930000|2021-09-15 13:02:10|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631710940000|2021-09-15 13:02:20|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631710960000|2021-09-15 13:02:40|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631710970000|2021-09-15 13:02:50|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631710980000|2021-09-15 13:03:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711020000|2021-09-15 13:03:40|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631711050000|2021-09-15 13:04:10|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631711100000|2021-09-15 13:05:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631711110000|2021-09-15 13:05:10|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1631711120000|2021-09-15 13:05:20|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1631711180000|2021-09-15 13:06:20|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711190000|2021-09-15 13:06:30|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631711200000|2021-09-15 13:06:40|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631711240000|2021-09-15 13:07:20|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711250000|2021-09-15 13:07:30|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631711260000|2021-09-15 13:07:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631711270000|2021-09-15 13:07:50|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711280000|2021-09-15 13:08:00|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631711320000|2021-09-15 13:08:40|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631711330000|2021-09-15 13:08:50|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631711340000|2021-09-15 13:09:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631711360000|2021-09-15 13:09:20|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631711380000|2021-09-15 13:09:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711420000|2021-09-15 13:10:20|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631711430000|2021-09-15 13:10:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711440000|2021-09-15 13:10:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711450000|2021-09-15 13:10:50|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631711460000|2021-09-15 13:11:00|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631711490000|2021-09-15 13:11:30|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1631711500000|2021-09-15 13:11:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711510000|2021-09-15 13:11:50|1.37|0.57|1.37|0.57|1.38|0.58|1.37|0.57|0
1631711520000|2021-09-15 13:12:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1631711530000|2021-09-15 13:12:10|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1631711540000|2021-09-15 13:12:20|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711550000|2021-09-15 13:12:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711590000|2021-09-15 13:13:10|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711620000|2021-09-15 13:13:40|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631711660000|2021-09-15 13:14:20|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711680000|2021-09-15 13:14:40|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1631711710000|2021-09-15 13:15:10|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631711760000|2021-09-15 13:16:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631711790000|2021-09-15 13:16:30|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631711800000|2021-09-15 13:16:40|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1631711820000|2021-09-15 13:17:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1631711830000|2021-09-15 13:17:10|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631711850000|2021-09-15 13:17:30|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631711870000|2021-09-15 13:17:50|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631711880000|2021-09-15 13:18:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711890000|2021-09-15 13:18:10|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711900000|2021-09-15 13:18:20|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631711910000|2021-09-15 13:18:30|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631711920000|2021-09-15 13:18:40|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631711930000|2021-09-15 13:18:50|1.37|0.57|1.39|0.59|1.39|0.59|1.37|0.57|0
1631711940000|2021-09-15 13:19:00|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1631711980000|2021-09-15 13:19:40|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631711990000|2021-09-15 13:19:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712000000|2021-09-15 13:20:00|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631712010000|2021-09-15 13:20:10|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631712030000|2021-09-15 13:20:30|1.43|0.63|1.45|0.65|1.45|0.65|1.43|0.63|0
1631712040000|2021-09-15 13:20:40|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631712050000|2021-09-15 13:20:50|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631712060000|2021-09-15 13:21:00|1.45|0.65|1.44|0.64|1.45|0.65|1.43|0.63|0
1631712070000|2021-09-15 13:21:10|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1631712080000|2021-09-15 13:21:20|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631712110000|2021-09-15 13:21:50|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631712140000|2021-09-15 13:22:20|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1631712160000|2021-09-15 13:22:40|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712170000|2021-09-15 13:22:50|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631712180000|2021-09-15 13:23:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712190000|2021-09-15 13:23:10|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631712200000|2021-09-15 13:23:20|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631712210000|2021-09-15 13:23:30|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631712220000|2021-09-15 13:23:40|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631712230000|2021-09-15 13:23:50|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631712240000|2021-09-15 13:24:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631712250000|2021-09-15 13:24:10|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1631712260000|2021-09-15 13:24:20|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1631712270000|2021-09-15 13:24:30|1.41|0.61|1.41|0.61|1.42|0.62|1.41|0.61|0
1631712280000|2021-09-15 13:24:40|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712310000|2021-09-15 13:25:10|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631712320000|2021-09-15 13:25:20|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631712350000|2021-09-15 13:25:50|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712360000|2021-09-15 13:26:00|1.43|0.63|1.42|0.62|1.43|0.63|1.42|0.62|0
1631712380000|2021-09-15 13:26:20|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631712390000|2021-09-15 13:26:30|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1631712400000|2021-09-15 13:26:40|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631712410000|2021-09-15 13:26:50|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631712420000|2021-09-15 13:27:00|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1631712430000|2021-09-15 13:27:10|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631712460000|2021-09-15 13:27:40|1.44|0.64|1.44|0.64|1.45|0.65|1.44|0.64|0
1631712470000|2021-09-15 13:27:50|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631712480000|2021-09-15 13:28:00|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631712490000|2021-09-15 13:28:10|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1631712500000|2021-09-15 13:28:20|1.43|0.63|1.42|0.62|1.43|0.63|1.42|0.62|0
1631712510000|2021-09-15 13:28:30|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631712530000|2021-09-15 13:28:50|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631712540000|2021-09-15 13:29:00|1.39|0.59|1.39|0.59|1.39|0.59|1.39|0.59|0
1631712560000|2021-09-15 13:29:20|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631712590000|2021-09-15 13:29:50|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631712600000|2021-09-15 13:30:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631712610000|2021-09-15 13:30:10|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631712620000|2021-09-15 13:30:20|1.31|0.51|1.31|0.51|1.31|0.51|1.3|0.5|0
1631712630000|2021-09-15 13:30:30|1.34|0.54|1.34|0.54|1.38|0.58|1.34|0.54|0
1631712640000|2021-09-15 13:30:40|1.33|0.53|1.35|0.55|1.35|0.55|1.33|0.53|0
1631712650000|2021-09-15 13:30:50|1.34|0.54|1.35|0.55|1.36|0.56|1.34|0.54|0
1631712660000|2021-09-15 13:31:00|1.34|0.54|1.36|0.56|1.36|0.56|1.34|0.54|0
1631712670000|2021-09-15 13:31:10|1.35|0.55|1.38|0.58|1.38|0.58|1.35|0.55|0
1631712680000|2021-09-15 13:31:20|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1631712690000|2021-09-15 13:31:30|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1631712700000|2021-09-15 13:31:40|1.41|0.61|1.43|0.63|1.43|0.63|1.41|0.61|0
1631712710000|2021-09-15 13:31:50|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1631712720000|2021-09-15 13:32:00|1.43|0.63|1.45|0.65|1.45|0.65|1.43|0.63|0
1631712730000|2021-09-15 13:32:10|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1631712740000|2021-09-15 13:32:20|1.45|0.65|1.47|0.67|1.47|0.67|1.45|0.65|0
1631712750000|2021-09-15 13:32:30|1.48|0.68|1.49|0.69|1.5|0.7|1.48|0.68|0
1631712760000|2021-09-15 13:32:40|1.47|0.67|1.49|0.69|1.5|0.7|1.47|0.67|0
1631712770000|2021-09-15 13:32:50|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1631712780000|2021-09-15 13:33:00|1.52|0.72|1.54|0.74|1.54|0.74|1.51|0.71|0
1631712790000|2021-09-15 13:33:10|1.53|0.73|1.52|0.72|1.53|0.73|1.52|0.72|0
1631712800000|2021-09-15 13:33:20|1.55|0.75|1.53|0.73|1.56|0.76|1.53|0.73|0
1631712810000|2021-09-15 13:33:30|1.54|0.74|1.54|0.74|1.54|0.74|1.54|0.74|0
1631712820000|2021-09-15 13:33:40|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1631712830000|2021-09-15 13:33:50|1.54|0.74|1.55|0.75|1.55|0.75|1.53|0.73|0
1631712840000|2021-09-15 13:34:00|1.54|0.74|1.53|0.73|1.54|0.74|1.53|0.73|0
1631712850000|2021-09-15 13:34:10|1.52|0.72|1.51|0.71|1.53|0.73|1.51|0.71|0
1631712860000|2021-09-15 13:34:20|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631712870000|2021-09-15 13:34:30|1.5|0.7|1.49|0.69|1.5|0.7|1.49|0.69|0
1631712880000|2021-09-15 13:34:40|1.48|0.68|1.5|0.7|1.5|0.7|1.48|0.68|0
1631712890000|2021-09-15 13:34:50|1.51|0.71|1.51|0.71|1.51|0.71|1.51|0.71|0
1631712900000|2021-09-15 13:35:00|1.52|0.72|1.55|0.75|1.55|0.75|1.52|0.72|0
1631712910000|2021-09-15 13:35:10|1.56|0.76|1.55|0.75|1.57|0.77|1.55|0.75|0
1631712920000|2021-09-15 13:35:20|1.56|0.76|1.56|0.76|1.56|0.76|1.56|0.76|0
1631712930000|2021-09-15 13:35:30|1.57|0.77|1.53|0.73|1.57|0.77|1.52|0.72|0
1631712940000|2021-09-15 13:35:40|1.52|0.72|1.52|0.72|1.52|0.72|1.52|0.72|0
1631712950000|2021-09-15 13:35:50|1.53|0.73|1.55|0.75|1.55|0.75|1.53|0.73|0
1631712960000|2021-09-15 13:36:00|1.53|0.73|1.52|0.72|1.53|0.73|1.52|0.72|0
1631712970000|2021-09-15 13:36:10|1.53|0.73|1.52|0.72|1.53|0.73|1.51|0.71|0
1631712980000|2021-09-15 13:36:20|1.53|0.73|1.55|0.75|1.55|0.75|1.53|0.73|0
1631712990000|2021-09-15 13:36:30|1.57|0.77|1.55|0.75|1.57|0.77|1.54|0.74|0
1631713000000|2021-09-15 13:36:40|1.57|0.77|1.57|0.77|1.57|0.77|1.57|0.77|0
1631713010000|2021-09-15 13:36:50|1.56|0.76|1.54|0.74|1.56|0.76|1.54|0.74|0
1631713020000|2021-09-15 13:37:00|1.56|0.76|1.54|0.74|1.56|0.76|1.54|0.74|0
1631713030000|2021-09-15 13:37:10|1.56|0.76|1.6|0.8|1.6|0.8|1.56|0.76|0
1631713040000|2021-09-15 13:37:20|1.59|0.79|1.6|0.8|1.6|0.8|1.59|0.79|0
1631713050000|2021-09-15 13:37:30|1.59|0.79|1.59|0.79|1.59|0.79|1.59|0.79|0
1631713060000|2021-09-15 13:37:40|1.61|0.81|1.59|0.79|1.61|0.81|1.59|0.79|0
1631713070000|2021-09-15 13:37:50|1.6|0.8|1.62|0.82|1.62|0.82|1.6|0.8|0
1631713090000|2021-09-15 13:38:10|1.61|0.81|1.61|0.81|1.61|0.81|1.6|0.8|0
1631713100000|2021-09-15 13:38:20|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1631713110000|2021-09-15 13:38:30|1.61|0.81|1.63|0.83|1.63|0.83|1.61|0.81|0
1631713120000|2021-09-15 13:38:40|1.62|0.82|1.66|0.86|1.66|0.86|1.62|0.82|0
1631713130000|2021-09-15 13:38:50|1.68|0.88|1.68|0.88|1.68|0.88|1.68|0.88|0
1631713140000|2021-09-15 13:39:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1631713150000|2021-09-15 13:39:10|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1631713160000|2021-09-15 13:39:20|1.65|0.85|1.67|0.87|1.67|0.87|1.65|0.85|0
1631713170000|2021-09-15 13:39:30|1.68|0.88|1.68|0.88|1.68|0.88|1.68|0.88|0
1631713180000|2021-09-15 13:39:40|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1631713200000|2021-09-15 13:40:00|1.68|0.88|1.69|0.89|1.69|0.89|1.67|0.87|0
1631713210000|2021-09-15 13:40:10|1.68|0.88|1.7|0.9|1.7|0.9|1.67|0.87|0
1631713220000|2021-09-15 13:40:20|1.69|0.89|1.66|0.86|1.69|0.89|1.66|0.86|0
1631713230000|2021-09-15 13:40:30|1.67|0.87|1.64|0.84|1.67|0.87|1.64|0.84|0
1631713240000|2021-09-15 13:40:40|1.65|0.85|1.67|0.87|1.67|0.87|1.65|0.85|0
1631713250000|2021-09-15 13:40:50|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1631713260000|2021-09-15 13:41:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1631713270000|2021-09-15 13:41:10|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1631713280000|2021-09-15 13:41:20|1.67|0.87|1.7|0.9|1.7|0.9|1.67|0.87|0
1631713290000|2021-09-15 13:41:30|1.71|0.91|1.68|0.88|1.71|0.91|1.68|0.88|0
1631713300000|2021-09-15 13:41:40|1.67|0.87|1.69|0.89|1.69|0.89|1.67|0.87|0
1631713310000|2021-09-15 13:41:50|1.7|0.9|1.68|0.88|1.7|0.9|1.68|0.88|0
1631713320000|2021-09-15 13:42:00|1.69|0.89|1.65|0.85|1.69|0.89|1.65|0.85|0
1631713330000|2021-09-15 13:42:10|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1631713340000|2021-09-15 13:42:20|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1631713350000|2021-09-15 13:42:30|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1631713360000|2021-09-15 13:42:40|1.66|0.86|1.64|0.84|1.66|0.86|1.64|0.84|0
1631713370000|2021-09-15 13:42:50|1.66|0.86|1.68|0.88|1.68|0.88|1.66|0.86|0
1631713380000|2021-09-15 13:43:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1631713390000|2021-09-15 13:43:10|1.69|0.89|1.67|0.87|1.69|0.89|1.67|0.87|0
1631713400000|2021-09-15 13:43:20|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1631713410000|2021-09-15 13:43:30|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1631713420000|2021-09-15 13:43:40|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1631713430000|2021-09-15 13:43:50|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1631713450000|2021-09-15 13:44:10|1.58|0.78|1.58|0.78|1.58|0.78|1.57|0.77|0
1631713460000|2021-09-15 13:44:20|1.57|0.77|1.59|0.79|1.59|0.79|1.57|0.77|0
1631713470000|2021-09-15 13:44:30|1.58|0.78|1.58|0.78|1.58|0.78|1.58|0.78|0
1631713480000|2021-09-15 13:44:40|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1631713490000|2021-09-15 13:44:50|1.58|0.78|1.56|0.76|1.58|0.78|1.56|0.76|0
1631713500000|2021-09-15 13:45:00|1.55|0.75|1.54|0.74|1.55|0.75|1.54|0.74|0
1631713510000|2021-09-15 13:45:10|1.53|0.73|1.49|0.69|1.53|0.73|1.49|0.69|0
1631713520000|2021-09-15 13:45:20|1.45|0.65|1.47|0.67|1.48|0.68|1.45|0.65|0
1631713530000|2021-09-15 13:45:30|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631713550000|2021-09-15 13:45:50|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631713560000|2021-09-15 13:46:00|1.46|0.66|1.44|0.64|1.47|0.67|1.44|0.64|0
1631713570000|2021-09-15 13:46:10|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1631713580000|2021-09-15 13:46:20|1.42|0.62|1.39|0.59|1.43|0.63|1.39|0.59|0
1631713590000|2021-09-15 13:46:30|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631713600000|2021-09-15 13:46:40|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631713610000|2021-09-15 13:46:50|1.41|0.61|1.41|0.61|1.41|0.61|1.41|0.61|0
1631713620000|2021-09-15 13:47:00|1.4|0.6|1.39|0.59|1.4|0.6|1.38|0.58|0
1631713630000|2021-09-15 13:47:10|1.41|0.61|1.42|0.62|1.42|0.62|1.4|0.6|0
1631713640000|2021-09-15 13:47:20|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1631713650000|2021-09-15 13:47:30|1.41|0.61|1.38|0.58|1.41|0.61|1.38|0.58|0
1631713660000|2021-09-15 13:47:40|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631713670000|2021-09-15 13:47:50|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631713680000|2021-09-15 13:48:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631713690000|2021-09-15 13:48:10|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631713710000|2021-09-15 13:48:30|1.3|0.5|1.3|0.5|1.3|0.5|1.28|0.48|0
1631713720000|2021-09-15 13:48:40|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631713730000|2021-09-15 13:48:50|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631713740000|2021-09-15 13:49:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1631713750000|2021-09-15 13:49:10|1.3|0.5|1.28|0.48|1.3|0.5|1.28|0.48|0
1631713760000|2021-09-15 13:49:20|1.3|0.5|1.26|0.46|1.3|0.5|1.26|0.46|0
1631713770000|2021-09-15 13:49:30|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631713780000|2021-09-15 13:49:40|1.23|0.43|1.25|0.45|1.25|0.45|1.23|0.43|0
1631713790000|2021-09-15 13:49:50|1.24|0.44|1.21|0.41|1.24|0.44|1.21|0.41|0
1631713800000|2021-09-15 13:50:00|1.2|0.4|1.22|0.42|1.23|0.43|1.2|0.4|0
1631713810000|2021-09-15 13:50:10|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1631713820000|2021-09-15 13:50:20|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631713830000|2021-09-15 13:50:30|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1631713840000|2021-09-15 13:50:40|1.25|0.45|1.24|0.44|1.25|0.45|1.23|0.43|0
1631713850000|2021-09-15 13:50:50|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1631713860000|2021-09-15 13:51:00|1.26|0.46|1.24|0.44|1.26|0.46|1.24|0.44|0
1631713870000|2021-09-15 13:51:10|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1631713880000|2021-09-15 13:51:20|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1631713890000|2021-09-15 13:51:30|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1631713900000|2021-09-15 13:51:40|1.26|0.46|1.23|0.43|1.26|0.46|1.23|0.43|0
1631713910000|2021-09-15 13:51:50|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1631713920000|2021-09-15 13:52:00|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1631713930000|2021-09-15 13:52:10|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631713940000|2021-09-15 13:52:20|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631713950000|2021-09-15 13:52:30|1.3|0.5|1.32|0.52|1.32|0.52|1.3|0.5|0
1631713960000|2021-09-15 13:52:40|1.3|0.5|1.3|0.5|1.3|0.5|1.29|0.49|0
1631713970000|2021-09-15 13:52:50|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631713980000|2021-09-15 13:53:00|1.34|0.54|1.31|0.51|1.34|0.54|1.3|0.5|0
1631713990000|2021-09-15 13:53:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631714000000|2021-09-15 13:53:20|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631714010000|2021-09-15 13:53:30|1.3|0.5|1.33|0.53|1.33|0.53|1.3|0.5|0
1631714020000|2021-09-15 13:53:40|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631714040000|2021-09-15 13:54:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1631714050000|2021-09-15 13:54:10|1.34|0.54|1.3|0.5|1.34|0.54|1.3|0.5|0
1631714060000|2021-09-15 13:54:20|1.31|0.51|1.33|0.53|1.33|0.53|1.31|0.51|0
1631714070000|2021-09-15 13:54:30|1.32|0.52|1.3|0.5|1.32|0.52|1.3|0.5|0
1631714080000|2021-09-15 13:54:40|1.29|0.49|1.28|0.48|1.3|0.5|1.28|0.48|0
1631714090000|2021-09-15 13:54:50|1.3|0.5|1.31|0.51|1.31|0.51|1.29|0.49|0
1631714100000|2021-09-15 13:55:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631714110000|2021-09-15 13:55:10|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1631714120000|2021-09-15 13:55:20|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1631714130000|2021-09-15 13:55:30|1.24|0.44|1.26|0.46|1.26|0.46|1.24|0.44|0
1631714140000|2021-09-15 13:55:40|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631714150000|2021-09-15 13:55:50|1.28|0.48|1.27|0.47|1.28|0.48|1.25|0.45|0
1631714160000|2021-09-15 13:56:00|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1631714170000|2021-09-15 13:56:10|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631714180000|2021-09-15 13:56:20|1.27|0.47|1.24|0.44|1.27|0.47|1.24|0.44|0
1631714190000|2021-09-15 13:56:30|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1631714200000|2021-09-15 13:56:40|1.24|0.44|1.25|0.45|1.25|0.45|1.24|0.44|0
1631714210000|2021-09-15 13:56:50|1.24|0.44|1.27|0.47|1.28|0.48|1.24|0.44|0
1631714220000|2021-09-15 13:57:00|1.26|0.46|1.26|0.46|1.26|0.46|1.24|0.44|0
1631714230000|2021-09-15 13:57:10|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714240000|2021-09-15 13:57:20|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631714250000|2021-09-15 13:57:30|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631714260000|2021-09-15 13:57:40|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631714270000|2021-09-15 13:57:50|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631714280000|2021-09-15 13:58:00|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631714290000|2021-09-15 13:58:10|1.27|0.47|1.3|0.5|1.3|0.5|1.27|0.47|0
1631714300000|2021-09-15 13:58:20|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631714310000|2021-09-15 13:58:30|1.3|0.5|1.3|0.5|1.3|0.5|1.28|0.48|0
1631714320000|2021-09-15 13:58:40|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1631714330000|2021-09-15 13:58:50|1.28|0.48|1.26|0.46|1.28|0.48|1.26|0.46|0
1631714340000|2021-09-15 13:59:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1631714350000|2021-09-15 13:59:10|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631714360000|2021-09-15 13:59:20|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631714370000|2021-09-15 13:59:30|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1631714380000|2021-09-15 13:59:40|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1631714390000|2021-09-15 13:59:50|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631714400000|2021-09-15 14:00:00|1.25|0.45|1.22|0.42|1.25|0.45|1.22|0.42|0
1631714410000|2021-09-15 14:00:10|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1631714420000|2021-09-15 14:00:20|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1631714430000|2021-09-15 14:00:30|1.25|0.45|1.28|0.48|1.28|0.48|1.24|0.44|0
1631714440000|2021-09-15 14:00:40|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631714450000|2021-09-15 14:00:50|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714460000|2021-09-15 14:01:00|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631714470000|2021-09-15 14:01:10|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1631714480000|2021-09-15 14:01:20|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631714490000|2021-09-15 14:01:30|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714500000|2021-09-15 14:01:40|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1631714510000|2021-09-15 14:01:50|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714520000|2021-09-15 14:02:00|1.27|0.47|1.26|0.46|1.27|0.47|1.25|0.45|0
1631714530000|2021-09-15 14:02:10|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714540000|2021-09-15 14:02:20|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631714560000|2021-09-15 14:02:40|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631714570000|2021-09-15 14:02:50|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1631714580000|2021-09-15 14:03:00|1.22|0.42|1.2|0.4|1.22|0.42|1.2|0.4|0
1631714590000|2021-09-15 14:03:10|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631714600000|2021-09-15 14:03:20|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631714610000|2021-09-15 14:03:30|1.19|0.39|1.2|0.4|1.2|0.4|1.19|0.39|0
1631714620000|2021-09-15 14:03:40|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631714640000|2021-09-15 14:04:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1631714650000|2021-09-15 14:04:10|1.18|0.38|1.18|0.38|1.18|0.38|1.17|0.37|0
1631714660000|2021-09-15 14:04:20|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1631714670000|2021-09-15 14:04:30|1.17|0.37|1.17|0.37|1.17|0.37|1.16|0.36|0
1631714680000|2021-09-15 14:04:40|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631714690000|2021-09-15 14:04:50|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631714700000|2021-09-15 14:05:00|1.19|0.39|1.19|0.39|1.21|0.41|1.19|0.39|0
1631714710000|2021-09-15 14:05:10|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631714720000|2021-09-15 14:05:20|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1631714730000|2021-09-15 14:05:30|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631714740000|2021-09-15 14:05:40|1.21|0.41|1.23|0.43|1.23|0.43|1.21|0.41|0
1631714750000|2021-09-15 14:05:50|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631714760000|2021-09-15 14:06:00|1.25|0.45|1.22|0.42|1.25|0.45|1.22|0.42|0
1631714770000|2021-09-15 14:06:10|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1631714780000|2021-09-15 14:06:20|1.26|0.46|1.26|0.46|1.27|0.47|1.26|0.46|0
1631714790000|2021-09-15 14:06:30|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631714800000|2021-09-15 14:06:40|1.25|0.45|1.25|0.45|1.26|0.46|1.25|0.45|0
1631714810000|2021-09-15 14:06:50|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631714820000|2021-09-15 14:07:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1631714830000|2021-09-15 14:07:10|1.25|0.45|1.26|0.46|1.26|0.46|1.24|0.44|0
1631714840000|2021-09-15 14:07:20|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1631714850000|2021-09-15 14:07:30|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631714860000|2021-09-15 14:07:40|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631714880000|2021-09-15 14:08:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1631714890000|2021-09-15 14:08:10|1.27|0.47|1.29|0.49|1.29|0.49|1.27|0.47|0
1631714900000|2021-09-15 14:08:20|1.31|0.51|1.29|0.49|1.31|0.51|1.29|0.49|0
1631714910000|2021-09-15 14:08:30|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631714920000|2021-09-15 14:08:40|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631714930000|2021-09-15 14:08:50|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631714940000|2021-09-15 14:09:00|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631714950000|2021-09-15 14:09:10|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631714970000|2021-09-15 14:09:30|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1631714980000|2021-09-15 14:09:40|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631714990000|2021-09-15 14:09:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631715000000|2021-09-15 14:10:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631715020000|2021-09-15 14:10:20|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631715030000|2021-09-15 14:10:30|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1631715040000|2021-09-15 14:10:40|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631715050000|2021-09-15 14:10:50|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631715060000|2021-09-15 14:11:00|1.28|0.48|1.3|0.5|1.3|0.5|1.28|0.48|0
1631715070000|2021-09-15 14:11:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631715080000|2021-09-15 14:11:20|1.31|0.51|1.31|0.51|1.31|0.51|1.3|0.5|0
1631715090000|2021-09-15 14:11:30|1.3|0.5|1.34|0.54|1.34|0.54|1.3|0.5|0
1631715100000|2021-09-15 14:11:40|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631715110000|2021-09-15 14:11:50|1.34|0.54|1.35|0.55|1.35|0.55|1.34|0.54|0
1631715120000|2021-09-15 14:12:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1631715130000|2021-09-15 14:12:10|1.35|0.55|1.4|0.6|1.4|0.6|1.35|0.55|0
1631715140000|2021-09-15 14:12:20|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631715150000|2021-09-15 14:12:30|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1631715160000|2021-09-15 14:12:40|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631715170000|2021-09-15 14:12:50|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631715180000|2021-09-15 14:13:00|1.48|0.68|1.46|0.66|1.48|0.68|1.46|0.66|0
1631715190000|2021-09-15 14:13:10|1.47|0.67|1.47|0.67|1.47|0.67|1.47|0.67|0
1631715200000|2021-09-15 14:13:20|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631715210000|2021-09-15 14:13:30|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631715220000|2021-09-15 14:13:40|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1631715230000|2021-09-15 14:13:50|1.47|0.67|1.45|0.65|1.47|0.67|1.45|0.65|0
1631715240000|2021-09-15 14:14:00|1.44|0.64|1.45|0.65|1.45|0.65|1.44|0.64|0
1631715250000|2021-09-15 14:14:10|1.43|0.63|1.45|0.65|1.45|0.65|1.43|0.63|0
1631715260000|2021-09-15 14:14:20|1.44|0.64|1.45|0.65|1.45|0.65|1.43|0.63|0
1631715270000|2021-09-15 14:14:30|1.44|0.64|1.43|0.63|1.44|0.64|1.42|0.62|0
1631715280000|2021-09-15 14:14:40|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1631715290000|2021-09-15 14:14:50|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631715300000|2021-09-15 14:15:00|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1631715310000|2021-09-15 14:15:10|1.45|0.65|1.48|0.68|1.48|0.68|1.45|0.65|0
1631715320000|2021-09-15 14:15:20|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1631715330000|2021-09-15 14:15:30|1.53|0.73|1.5|0.7|1.53|0.73|1.49|0.69|0
1631715340000|2021-09-15 14:15:40|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1631715350000|2021-09-15 14:15:50|1.53|0.73|1.48|0.68|1.53|0.73|1.48|0.68|0
1631715360000|2021-09-15 14:16:00|1.51|0.71|1.5|0.7|1.51|0.71|1.49|0.69|0
1631715370000|2021-09-15 14:16:10|1.48|0.68|1.48|0.68|1.48|0.68|1.48|0.68|0
1631715380000|2021-09-15 14:16:20|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1631715390000|2021-09-15 14:16:30|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1631715400000|2021-09-15 14:16:40|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1631715410000|2021-09-15 14:16:50|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631715420000|2021-09-15 14:17:00|1.46|0.66|1.44|0.64|1.46|0.66|1.44|0.64|0
1631715430000|2021-09-15 14:17:10|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1631715440000|2021-09-15 14:17:20|1.42|0.62|1.4|0.6|1.42|0.62|1.4|0.6|0
1631715460000|2021-09-15 14:17:40|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1631715470000|2021-09-15 14:17:50|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631715480000|2021-09-15 14:18:00|1.42|0.62|1.39|0.59|1.42|0.62|1.39|0.59|0
1631715490000|2021-09-15 14:18:10|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1631715500000|2021-09-15 14:18:20|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631715510000|2021-09-15 14:18:30|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631715520000|2021-09-15 14:18:40|1.4|0.6|1.39|0.59|1.4|0.6|1.38|0.58|0
1631715530000|2021-09-15 14:18:50|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631715540000|2021-09-15 14:19:00|1.4|0.6|1.4|0.6|1.4|0.6|1.39|0.59|0
1631715550000|2021-09-15 14:19:10|1.39|0.59|1.4|0.6|1.4|0.6|1.39|0.59|0
1631715560000|2021-09-15 14:19:20|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1631715570000|2021-09-15 14:19:30|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631715580000|2021-09-15 14:19:40|1.36|0.56|1.32|0.52|1.36|0.56|1.32|0.52|0
1631715590000|2021-09-15 14:19:50|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1631715600000|2021-09-15 14:20:00|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631715610000|2021-09-15 14:20:10|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631715620000|2021-09-15 14:20:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631715630000|2021-09-15 14:20:30|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631715640000|2021-09-15 14:20:40|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631715650000|2021-09-15 14:20:50|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1631715660000|2021-09-15 14:21:00|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1631715670000|2021-09-15 14:21:10|1.33|0.53|1.29|0.49|1.33|0.53|1.29|0.49|0
1631715680000|2021-09-15 14:21:20|1.28|0.48|1.3|0.5|1.3|0.5|1.28|0.48|0
1631715690000|2021-09-15 14:21:30|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631715700000|2021-09-15 14:21:40|1.31|0.51|1.33|0.53|1.33|0.53|1.31|0.51|0
1631715710000|2021-09-15 14:21:50|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631715720000|2021-09-15 14:22:00|1.34|0.54|1.36|0.56|1.36|0.56|1.34|0.54|0
1631715730000|2021-09-15 14:22:10|1.34|0.54|1.36|0.56|1.36|0.56|1.34|0.54|0
1631715740000|2021-09-15 14:22:20|1.37|0.57|1.39|0.59|1.39|0.59|1.37|0.57|0
1631715750000|2021-09-15 14:22:30|1.38|0.58|1.39|0.59|1.39|0.59|1.37|0.57|0
1631715760000|2021-09-15 14:22:40|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1631715770000|2021-09-15 14:22:50|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631715780000|2021-09-15 14:23:00|1.35|0.55|1.34|0.54|1.35|0.55|1.33|0.53|0
1631715790000|2021-09-15 14:23:10|1.36|0.56|1.37|0.57|1.37|0.57|1.35|0.55|0
1631715800000|2021-09-15 14:23:20|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631715810000|2021-09-15 14:23:30|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631715820000|2021-09-15 14:23:40|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1631715830000|2021-09-15 14:23:50|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631715840000|2021-09-15 14:24:00|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1631715850000|2021-09-15 14:24:10|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631715860000|2021-09-15 14:24:20|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1631715870000|2021-09-15 14:24:30|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1631715880000|2021-09-15 14:24:40|1.37|0.57|1.34|0.54|1.37|0.57|1.34|0.54|0
1631715890000|2021-09-15 14:24:50|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631715900000|2021-09-15 14:25:00|1.32|0.52|1.34|0.54|1.34|0.54|1.32|0.52|0
1631715910000|2021-09-15 14:25:10|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1631715920000|2021-09-15 14:25:20|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1631715930000|2021-09-15 14:25:30|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631715940000|2021-09-15 14:25:40|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1631715950000|2021-09-15 14:25:50|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1631715960000|2021-09-15 14:26:00|1.34|0.54|1.3|0.5|1.34|0.54|1.3|0.5|0
1631715970000|2021-09-15 14:26:10|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631715980000|2021-09-15 14:26:20|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631715990000|2021-09-15 14:26:30|1.33|0.53|1.35|0.55|1.35|0.55|1.33|0.53|0
1631716000000|2021-09-15 14:26:40|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1631716010000|2021-09-15 14:26:50|1.34|0.54|1.33|0.53|1.35|0.55|1.33|0.53|0
1631716020000|2021-09-15 14:27:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631716030000|2021-09-15 14:27:10|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1631716040000|2021-09-15 14:27:20|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631716050000|2021-09-15 14:27:30|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631716060000|2021-09-15 14:27:40|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631716070000|2021-09-15 14:27:50|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1631716080000|2021-09-15 14:28:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1631716090000|2021-09-15 14:28:10|1.34|0.54|1.36|0.56|1.36|0.56|1.34|0.54|0
1631716100000|2021-09-15 14:28:20|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631716110000|2021-09-15 14:28:30|1.35|0.55|1.35|0.55|1.35|0.55|1.35|0.55|0
1631716120000|2021-09-15 14:28:40|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1631716130000|2021-09-15 14:28:50|1.36|0.56|1.34|0.54|1.36|0.56|1.34|0.54|0
1631716140000|2021-09-15 14:29:00|1.35|0.55|1.37|0.57|1.37|0.57|1.35|0.55|0
1631716150000|2021-09-15 14:29:10|1.38|0.58|1.38|0.58|1.38|0.58|1.37|0.57|0
1631716160000|2021-09-15 14:29:20|1.39|0.59|1.38|0.58|1.39|0.59|1.38|0.58|0
1631716170000|2021-09-15 14:29:30|1.39|0.59|1.37|0.57|1.39|0.59|1.37|0.57|0
1631716180000|2021-09-15 14:29:40|1.38|0.58|1.38|0.58|1.38|0.58|1.37|0.57|0
1631716190000|2021-09-15 14:29:50|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1631716200000|2021-09-15 14:30:00|1.38|0.58|1.37|0.57|1.38|0.58|1.35|0.55|0
1631716210000|2021-09-15 14:30:10|1.39|0.59|1.37|0.57|1.39|0.59|1.36|0.56|0
1631716220000|2021-09-15 14:30:20|1.36|0.56|1.34|0.54|1.36|0.56|1.34|0.54|0
1631716230000|2021-09-15 14:30:30|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1631716240000|2021-09-15 14:30:40|1.32|0.52|1.31|0.51|1.32|0.52|1.3|0.5|0
1631716250000|2021-09-15 14:30:50|1.3|0.5|1.28|0.48|1.3|0.5|1.28|0.48|0
1631716260000|2021-09-15 14:31:00|1.29|0.49|1.28|0.48|1.29|0.49|1.27|0.47|0
1631716270000|2021-09-15 14:31:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631716280000|2021-09-15 14:31:20|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1631716290000|2021-09-15 14:31:30|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631716300000|2021-09-15 14:31:40|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631716310000|2021-09-15 14:31:50|1.3|0.5|1.28|0.48|1.31|0.51|1.28|0.48|0
1631716320000|2021-09-15 14:32:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1631716330000|2021-09-15 14:32:10|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1631716340000|2021-09-15 14:32:20|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1631716350000|2021-09-15 14:32:30|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631716360000|2021-09-15 14:32:40|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631716370000|2021-09-15 14:32:50|1.24|0.44|1.25|0.45|1.25|0.45|1.24|0.44|0
1631716390000|2021-09-15 14:33:10|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631716410000|2021-09-15 14:33:30|1.27|0.47|1.28|0.48|1.29|0.49|1.27|0.47|0
1631716420000|2021-09-15 14:33:40|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1631716430000|2021-09-15 14:33:50|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631716440000|2021-09-15 14:34:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1631716450000|2021-09-15 14:34:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631716460000|2021-09-15 14:34:20|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631716470000|2021-09-15 14:34:30|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631716480000|2021-09-15 14:34:40|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631716500000|2021-09-15 14:35:00|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1631716510000|2021-09-15 14:35:10|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1631716520000|2021-09-15 14:35:20|1.24|0.44|1.21|0.41|1.24|0.44|1.21|0.41|0
1631716540000|2021-09-15 14:35:40|1.2|0.4|1.2|0.4|1.2|0.4|1.2|0.4|0
1631716550000|2021-09-15 14:35:50|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631716560000|2021-09-15 14:36:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631716570000|2021-09-15 14:36:10|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631716580000|2021-09-15 14:36:20|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631716600000|2021-09-15 14:36:40|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631716610000|2021-09-15 14:36:50|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1631716630000|2021-09-15 14:37:10|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1631716640000|2021-09-15 14:37:20|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1631716650000|2021-09-15 14:37:30|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1631716660000|2021-09-15 14:37:40|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1631716670000|2021-09-15 14:37:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631716680000|2021-09-15 14:38:00|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1631716690000|2021-09-15 14:38:10|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1631716700000|2021-09-15 14:38:20|1.22|0.42|1.19|0.39|1.22|0.42|1.19|0.39|0
1631716710000|2021-09-15 14:38:30|1.2|0.4|1.22|0.42|1.22|0.42|1.2|0.4|0
1631716720000|2021-09-15 14:38:40|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631716730000|2021-09-15 14:38:50|1.21|0.41|1.23|0.43|1.23|0.43|1.21|0.41|0
1631716740000|2021-09-15 14:39:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631716750000|2021-09-15 14:39:10|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1631716760000|2021-09-15 14:39:20|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631716770000|2021-09-15 14:39:30|1.24|0.44|1.25|0.45|1.25|0.45|1.23|0.43|0
1631716780000|2021-09-15 14:39:40|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631716790000|2021-09-15 14:39:50|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1631716800000|2021-09-15 14:40:00|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1631716810000|2021-09-15 14:40:10|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1631716820000|2021-09-15 14:40:20|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631716830000|2021-09-15 14:40:30|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1631716840000|2021-09-15 14:40:40|1.26|0.46|1.28|0.48|1.28|0.48|1.26|0.46|0
1631716850000|2021-09-15 14:40:50|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631716860000|2021-09-15 14:41:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631716870000|2021-09-15 14:41:10|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631716880000|2021-09-15 14:41:20|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631716890000|2021-09-15 14:41:30|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631716900000|2021-09-15 14:41:40|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631716920000|2021-09-15 14:42:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631716930000|2021-09-15 14:42:10|1.34|0.54|1.36|0.56|1.36|0.56|1.34|0.54|0
1631716940000|2021-09-15 14:42:20|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631716950000|2021-09-15 14:42:30|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631716960000|2021-09-15 14:42:40|1.37|0.57|1.39|0.59|1.39|0.59|1.37|0.57|0
1631716970000|2021-09-15 14:42:50|1.4|0.6|1.36|0.56|1.4|0.6|1.36|0.56|0
1631716980000|2021-09-15 14:43:00|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631717000000|2021-09-15 14:43:20|1.38|0.58|1.39|0.59|1.4|0.6|1.38|0.58|0
1631717010000|2021-09-15 14:43:30|1.38|0.58|1.38|0.58|1.38|0.58|1.38|0.58|0
1631717020000|2021-09-15 14:43:40|1.4|0.6|1.41|0.61|1.41|0.61|1.4|0.6|0
1631717030000|2021-09-15 14:43:50|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1631717040000|2021-09-15 14:44:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631717050000|2021-09-15 14:44:10|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1631717060000|2021-09-15 14:44:20|1.37|0.57|1.37|0.57|1.37|0.57|1.36|0.56|0
1631717070000|2021-09-15 14:44:30|1.36|0.56|1.36|0.56|1.36|0.56|1.36|0.56|0
1631717080000|2021-09-15 14:44:40|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631717090000|2021-09-15 14:44:50|1.37|0.57|1.37|0.57|1.37|0.57|1.37|0.57|0
1631717100000|2021-09-15 14:45:00|1.36|0.56|1.34|0.54|1.36|0.56|1.34|0.54|0
1631717110000|2021-09-15 14:45:10|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631717120000|2021-09-15 14:45:20|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631717130000|2021-09-15 14:45:30|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1631717140000|2021-09-15 14:45:40|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1631717150000|2021-09-15 14:45:50|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1631717160000|2021-09-15 14:46:00|1.32|0.52|1.34|0.54|1.34|0.54|1.32|0.52|0
1631717170000|2021-09-15 14:46:10|1.35|0.55|1.36|0.56|1.36|0.56|1.34|0.54|0
1631717180000|2021-09-15 14:46:20|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1631717190000|2021-09-15 14:46:30|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631717200000|2021-09-15 14:46:40|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1631717210000|2021-09-15 14:46:50|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631717220000|2021-09-15 14:47:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1631717230000|2021-09-15 14:47:10|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1631717240000|2021-09-15 14:47:20|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631717250000|2021-09-15 14:47:30|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631717260000|2021-09-15 14:47:40|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1631717270000|2021-09-15 14:47:50|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1631717280000|2021-09-15 14:48:00|1.3|0.5|1.3|0.5|1.3|0.5|1.29|0.49|0
1631717290000|2021-09-15 14:48:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631717300000|2021-09-15 14:48:20|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631717310000|2021-09-15 14:48:30|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631717320000|2021-09-15 14:48:40|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631717330000|2021-09-15 14:48:50|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631717340000|2021-09-15 14:49:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631717350000|2021-09-15 14:49:10|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631717360000|2021-09-15 14:49:20|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631717370000|2021-09-15 14:49:30|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631717390000|2021-09-15 14:49:50|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631717400000|2021-09-15 14:50:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1631717410000|2021-09-15 14:50:10|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631717420000|2021-09-15 14:50:20|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631717430000|2021-09-15 14:50:30|1.24|0.44|1.24|0.44|1.24|0.44|1.23|0.43|0
1631717440000|2021-09-15 14:50:40|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1631717450000|2021-09-15 14:50:50|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1631717460000|2021-09-15 14:51:00|1.27|0.47|1.28|0.48|1.28|0.48|1.27|0.47|0
1631717470000|2021-09-15 14:51:10|1.27|0.47|1.28|0.48|1.29|0.49|1.27|0.47|0
1631717480000|2021-09-15 14:51:20|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1631717490000|2021-09-15 14:51:30|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631717500000|2021-09-15 14:51:40|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631717510000|2021-09-15 14:51:50|1.29|0.49|1.31|0.51|1.31|0.51|1.29|0.49|0
1631717520000|2021-09-15 14:52:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631717530000|2021-09-15 14:52:10|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1631717540000|2021-09-15 14:52:20|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631717550000|2021-09-15 14:52:30|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631717560000|2021-09-15 14:52:40|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1631717570000|2021-09-15 14:52:50|1.29|0.49|1.3|0.5|1.31|0.51|1.29|0.49|0
1631717580000|2021-09-15 14:53:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631717600000|2021-09-15 14:53:20|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1631717610000|2021-09-15 14:53:30|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1631717620000|2021-09-15 14:53:40|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1631717640000|2021-09-15 14:54:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631717650000|2021-09-15 14:54:10|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1631717660000|2021-09-15 14:54:20|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631717670000|2021-09-15 14:54:30|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1631717680000|2021-09-15 14:54:40|1.32|0.52|1.33|0.53|1.33|0.53|1.31|0.51|0
1631717690000|2021-09-15 14:54:50|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1631717700000|2021-09-15 14:55:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1631717710000|2021-09-15 14:55:10|1.35|0.55|1.33|0.53|1.35|0.55|1.33|0.53|0
1631717720000|2021-09-15 14:55:20|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1631717730000|2021-09-15 14:55:30|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1631717740000|2021-09-15 14:55:40|1.33|0.53|1.32|0.52|1.33|0.53|1.31|0.51|0
1631717750000|2021-09-15 14:55:50|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1631717770000|2021-09-15 14:56:10|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1631717780000|2021-09-15 14:56:20|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631717800000|2021-09-15 14:56:40|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1631717810000|2021-09-15 14:56:50|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1631717820000|2021-09-15 14:57:00|1.3|0.5|1.29|0.49|1.3|0.5|1.29|0.49|0
1631717830000|2021-09-15 14:57:10|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1631717840000|2021-09-15 14:57:20|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1631717850000|2021-09-15 14:57:30|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1631717860000|2021-09-15 14:57:40|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1631717870000|2021-09-15 14:57:50|1.24|0.44|1.23|0.43|1.25|0.45|1.23|0.43|0
1631717890000|2021-09-15 14:58:10|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1631717900000|2021-09-15 14:58:20|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631717910000|2021-09-15 14:58:30|1.24|0.44|1.24|0.44|1.24|0.44|1.24|0.44|0
1631717920000|2021-09-15 14:58:40|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631717940000|2021-09-15 14:59:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1631717950000|2021-09-15 14:59:10|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631717960000|2021-09-15 14:59:20|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1631717970000|2021-09-15 14:59:30|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631717980000|2021-09-15 14:59:40|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631717990000|2021-09-15 14:59:50|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631718000000|2021-09-15 15:00:00|1.2|0.4|1.22|0.42|1.22|0.42|1.2|0.4|0
1631718010000|2021-09-15 15:00:10|1.23|0.43|1.23|0.43|1.23|0.43|1.22|0.42|0
1631718020000|2021-09-15 15:00:20|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1631718030000|2021-09-15 15:00:30|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631718040000|2021-09-15 15:00:40|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631718050000|2021-09-15 15:00:50|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1631718060000|2021-09-15 15:01:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1631718070000|2021-09-15 15:01:10|1.25|0.45|1.25|0.45|1.25|0.45|1.25|0.45|0
1631718100000|2021-09-15 15:01:40|1.27|0.47|1.24|0.44|1.27|0.47|1.24|0.44|0
1631718110000|2021-09-15 15:01:50|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631718120000|2021-09-15 15:02:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1631718130000|2021-09-15 15:02:10|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631718140000|2021-09-15 15:02:20|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1631718150000|2021-09-15 15:02:30|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631718160000|2021-09-15 15:02:40|1.22|0.42|1.22|0.42|1.22|0.42|1.22|0.42|0
1631718170000|2021-09-15 15:02:50|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1631718180000|2021-09-15 15:03:00|1.21|0.41|1.21|0.41|1.21|0.41|1.21|0.41|0
1631718190000|2021-09-15 15:03:10|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1631718200000|2021-09-15 15:03:20|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718220000|2021-09-15 15:03:40|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631718230000|2021-09-15 15:03:50|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718240000|2021-09-15 15:04:00|1.19|0.39|1.2|0.4|1.2|0.4|1.19|0.39|0
1631718250000|2021-09-15 15:04:10|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631718260000|2021-09-15 15:04:20|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718280000|2021-09-15 15:04:40|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631718290000|2021-09-15 15:04:50|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718300000|2021-09-15 15:05:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631718310000|2021-09-15 15:05:10|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1631718320000|2021-09-15 15:05:20|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631718330000|2021-09-15 15:05:30|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718350000|2021-09-15 15:05:50|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631718360000|2021-09-15 15:06:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1631718370000|2021-09-15 15:06:10|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1631718400000|2021-09-15 15:06:40|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1631718420000|2021-09-15 15:07:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718430000|2021-09-15 15:07:10|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718440000|2021-09-15 15:07:20|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631718450000|2021-09-15 15:07:30|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718460000|2021-09-15 15:07:40|1.19|0.39|1.19|0.39|1.19|0.39|1.19|0.39|0
1631718470000|2021-09-15 15:07:50|1.18|0.38|1.18|0.38|1.18|0.38|1.18|0.38|0
1631718480000|2021-09-15 15:08:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718490000|2021-09-15 15:08:10|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718500000|2021-09-15 15:08:20|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1631718510000|2021-09-15 15:08:30|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1631718520000|2021-09-15 15:08:40|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631718530000|2021-09-15 15:08:50|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1631718540000|2021-09-15 15:09:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631718550000|2021-09-15 15:09:10|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1631718560000|2021-09-15 15:09:20|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1631718590000|2021-09-15 15:09:50|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631718600000|2021-09-15 15:10:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631718610000|2021-09-15 15:10:10|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1631718620000|2021-09-15 15:10:20|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1631718630000|2021-09-15 15:10:30|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718640000|2021-09-15 15:10:40|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718650000|2021-09-15 15:10:50|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718660000|2021-09-15 15:11:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718690000|2021-09-15 15:11:30|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1631718720000|2021-09-15 15:12:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718730000|2021-09-15 15:12:10|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718740000|2021-09-15 15:12:20|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631718760000|2021-09-15 15:12:40|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718770000|2021-09-15 15:12:50|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631718780000|2021-09-15 15:13:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718800000|2021-09-15 15:13:20|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718830000|2021-09-15 15:13:50|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631718880000|2021-09-15 15:14:40|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718890000|2021-09-15 15:14:50|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1631718900000|2021-09-15 15:15:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631718910000|2021-09-15 15:15:10|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631718930000|2021-09-15 15:15:30|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1631718940000|2021-09-15 15:15:40|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1631718970000|2021-09-15 15:16:10|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631718980000|2021-09-15 15:16:20|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1631718990000|2021-09-15 15:16:30|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631719000000|2021-09-15 15:16:40|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1631719010000|2021-09-15 15:16:50|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1631719020000|2021-09-15 15:17:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1631719030000|2021-09-15 15:17:10|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631719070000|2021-09-15 15:17:50|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719080000|2021-09-15 15:18:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631719090000|2021-09-15 15:18:10|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719100000|2021-09-15 15:18:20|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719110000|2021-09-15 15:18:30|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631719120000|2021-09-15 15:18:40|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631719150000|2021-09-15 15:19:10|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719170000|2021-09-15 15:19:30|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1631719220000|2021-09-15 15:20:20|1.08|0.28|1.07|0.27|1.09|0.29|1.07|0.27|0
1631719230000|2021-09-15 15:20:30|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1631719240000|2021-09-15 15:20:40|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631719250000|2021-09-15 15:20:50|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631719260000|2021-09-15 15:21:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1631719270000|2021-09-15 15:21:10|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1631719280000|2021-09-15 15:21:20|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1631719300000|2021-09-15 15:21:40|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631719310000|2021-09-15 15:21:50|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631719320000|2021-09-15 15:22:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631719330000|2021-09-15 15:22:10|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1631719400000|2021-09-15 15:23:20|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1631719410000|2021-09-15 15:23:30|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1631719420000|2021-09-15 15:23:40|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631719430000|2021-09-15 15:23:50|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631719470000|2021-09-15 15:24:30|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1631719490000|2021-09-15 15:24:50|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1631719500000|2021-09-15 15:25:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1631719510000|2021-09-15 15:25:10|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631719520000|2021-09-15 15:25:20|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1631719540000|2021-09-15 15:25:40|1.01|0.21|1.02|0.22|1.02|0.22|1.01|0.21|0
1631719560000|2021-09-15 15:26:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631719610000|2021-09-15 15:26:50|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1631719620000|2021-09-15 15:27:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1631719630000|2021-09-15 15:27:10|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1631719640000|2021-09-15 15:27:20|1|0.2|1|0.2|1|0.2|1|0.2|0
1631719650000|2021-09-15 15:27:30|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631719660000|2021-09-15 15:27:40|1|0.2|1|0.2|1|0.2|1|0.2|0
1631719670000|2021-09-15 15:27:50|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1631719680000|2021-09-15 15:28:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1631719700000|2021-09-15 15:28:20|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1631719710000|2021-09-15 15:28:30|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631719720000|2021-09-15 15:28:40|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631719730000|2021-09-15 15:28:50|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1631719740000|2021-09-15 15:29:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631719760000|2021-09-15 15:29:20|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1631719770000|2021-09-15 15:29:30|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631719790000|2021-09-15 15:29:50|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631719800000|2021-09-15 15:30:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1631719830000|2021-09-15 15:30:30|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1631719840000|2021-09-15 15:30:40|1.06|0.26|1.08|0.28|1.08|0.28|1.06|0.26|0
1631719850000|2021-09-15 15:30:50|1.09|0.29|1.1|0.3|1.11|0.31|1.09|0.29|0
1631719860000|2021-09-15 15:31:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719870000|2021-09-15 15:31:10|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1631719890000|2021-09-15 15:31:30|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719900000|2021-09-15 15:31:40|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631719910000|2021-09-15 15:31:50|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1631719930000|2021-09-15 15:32:10|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631719950000|2021-09-15 15:32:30|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1631719960000|2021-09-15 15:32:40|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631719970000|2021-09-15 15:32:50|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631719980000|2021-09-15 15:33:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1631719990000|2021-09-15 15:33:10|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1631720000000|2021-09-15 15:33:20|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631720010000|2021-09-15 15:33:30|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1631720040000|2021-09-15 15:34:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1631720050000|2021-09-15 15:34:10|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631720060000|2021-09-15 15:34:20|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1631720070000|2021-09-15 15:34:30|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631720090000|2021-09-15 15:34:50|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1631720100000|2021-09-15 15:35:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631720110000|2021-09-15 15:35:10|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1631720120000|2021-09-15 15:35:20|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1631720130000|2021-09-15 15:35:30|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1631720150000|2021-09-15 15:35:50|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1631720160000|2021-09-15 15:36:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1631720170000|2021-09-15 15:36:10|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1631720180000|2021-09-15 15:36:20|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1631720220000|2021-09-15 15:37:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1631720250000|2021-09-15 15:37:30|1.07|0.27|1.05|0.25|1.07|0.27|1.05|0.25|0
1631720260000|2021-09-15 15:37:40|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1631720270000|2021-09-15 15:37:50|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1631720280000|2021-09-15 15:38:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631720290000|2021-09-15 15:38:10|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631720300000|2021-09-15 15:38:20|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631720320000|2021-09-15 15:38:40|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631720340000|2021-09-15 15:39:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1631720350000|2021-09-15 15:39:10|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631720360000|2021-09-15 15:39:20|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1631720400000|2021-09-15 15:40:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1631720410000|2021-09-15 15:40:10|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631720420000|2021-09-15 15:40:20|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1631720440000|2021-09-15 15:40:40|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1631720450000|2021-09-15 15:40:50|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631720460000|2021-09-15 15:41:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1631720470000|2021-09-15 15:41:10|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1631720480000|2021-09-15 15:41:20|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1631720490000|2021-09-15 15:41:30|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1631720520000|2021-09-15 15:42:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631720530000|2021-09-15 15:42:10|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1631720540000|2021-09-15 15:42:20|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1631720550000|2021-09-15 15:42:30|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1631720580000|2021-09-15 15:43:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631720610000|2021-09-15 15:43:30|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1631720640000|2021-09-15 15:44:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1631720650000|2021-09-15 15:44:10|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1631720680000|2021-09-15 15:44:40|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1631720690000|2021-09-15 15:44:50|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1631720720000|2021-09-15 15:45:20|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1631720730000|2021-09-15 15:45:30|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1631720760000|2021-09-15 15:46:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1631720790000|2021-09-15 15:46:30|1|0.2|1|0.2|1|0.2|1|0.2|0
1631720820000|2021-09-15 15:47:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631720850000|2021-09-15 15:47:30|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631720860000|2021-09-15 15:47:40|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631720880000|2021-09-15 15:48:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631720910000|2021-09-15 15:48:30|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1631720920000|2021-09-15 15:48:40|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631720930000|2021-09-15 15:48:50|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1631720940000|2021-09-15 15:49:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1631720950000|2021-09-15 15:49:10|1.01|0.21|1.02|0.22|1.02|0.22|1.01|0.21|0
1631720970000|2021-09-15 15:49:30|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631720980000|2021-09-15 15:49:40|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721000000|2021-09-15 15:50:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631721010000|2021-09-15 15:50:10|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721040000|2021-09-15 15:50:40|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1631721060000|2021-09-15 15:51:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721070000|2021-09-15 15:51:10|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1631721080000|2021-09-15 15:51:20|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1631721090000|2021-09-15 15:51:30|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631721110000|2021-09-15 15:51:50|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721140000|2021-09-15 15:52:20|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1631721150000|2021-09-15 15:52:30|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1631721170000|2021-09-15 15:52:50|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1631721200000|2021-09-15 15:53:20|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721220000|2021-09-15 15:53:40|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1631721230000|2021-09-15 15:53:50|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1631721240000|2021-09-15 15:54:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1631721280000|2021-09-15 15:54:40|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1631721300000|2021-09-15 15:55:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1631721310000|2021-09-15 15:55:10|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1631721320000|2021-09-15 15:55:20|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1631721330000|2021-09-15 15:55:30|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1631721360000|2021-09-15 15:56:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631721410000|2021-09-15 15:56:50|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721430000|2021-09-15 15:57:10|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721440000|2021-09-15 15:57:20|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721450000|2021-09-15 15:57:30|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631721460000|2021-09-15 15:57:40|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721470000|2021-09-15 15:57:50|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1631721480000|2021-09-15 15:58:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1631721500000|2021-09-15 15:58:20|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721510000|2021-09-15 15:58:30|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721520000|2021-09-15 15:58:40|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1631721530000|2021-09-15 15:58:50|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1631721540000|2021-09-15 15:59:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1631721550000|2021-09-15 15:59:10|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721560000|2021-09-15 15:59:20|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631721580000|2021-09-15 15:59:40|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631721590000|2021-09-15 15:59:50|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1631721600000|2021-09-15 16:00:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1631721610000|2021-09-15 16:00:10|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1631721640000|2021-09-15 16:00:40|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721650000|2021-09-15 16:00:50|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721670000|2021-09-15 16:01:10|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1631721690000|2021-09-15 16:01:30|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721700000|2021-09-15 16:01:40|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631721710000|2021-09-15 16:01:50|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1631721730000|2021-09-15 16:02:10|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721740000|2021-09-15 16:02:20|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1631721750000|2021-09-15 16:02:30|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721780000|2021-09-15 16:03:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1631721790000|2021-09-15 16:03:10|0.96|0.16|0.97|0.17|0.97|0.17|0.95|0.15|0
1631721800000|2021-09-15 16:03:20|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721860000|2021-09-15 16:04:20|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1631721900000|2021-09-15 16:05:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1631721910000|2021-09-15 16:05:10|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721930000|2021-09-15 16:05:30|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631721940000|2021-09-15 16:05:40|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1631721950000|2021-09-15 16:05:50|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1631721960000|2021-09-15 16:06:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631721970000|2021-09-15 16:06:10|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631721990000|2021-09-15 16:06:30|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631722000000|2021-09-15 16:06:40|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1631722010000|2021-09-15 16:06:50|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1631722020000|2021-09-15 16:07:00|0.97|0.17|0.95|0.15|0.97|0.17|0.95|0.15|0
1631722040000|2021-09-15 16:07:20|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631722060000|2021-09-15 16:07:40|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722100000|2021-09-15 16:08:20|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1631722130000|2021-09-15 16:08:50|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631722140000|2021-09-15 16:09:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722170000|2021-09-15 16:09:30|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1631722180000|2021-09-15 16:09:40|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631722200000|2021-09-15 16:10:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1631722210000|2021-09-15 16:10:10|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722250000|2021-09-15 16:10:50|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631722260000|2021-09-15 16:11:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1631722270000|2021-09-15 16:11:10|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631722290000|2021-09-15 16:11:30|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1631722300000|2021-09-15 16:11:40|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631722310000|2021-09-15 16:11:50|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1631722320000|2021-09-15 16:12:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1631722340000|2021-09-15 16:12:20|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722350000|2021-09-15 16:12:30|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631722360000|2021-09-15 16:12:40|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1631722370000|2021-09-15 16:12:50|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722380000|2021-09-15 16:13:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631722400000|2021-09-15 16:13:20|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722430000|2021-09-15 16:13:50|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1631722440000|2021-09-15 16:14:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1631722450000|2021-09-15 16:14:10|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1631722470000|2021-09-15 16:14:30|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1631722500000|2021-09-15 16:15:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1631722540000|2021-09-15 16:15:40|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1631722560000|2021-09-15 16:16:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1631722570000|2021-09-15 16:16:10|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631722640000|2021-09-15 16:17:20|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1631722720000|2021-09-15 16:18:40|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1631722750000|2021-09-15 16:19:10|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1631722770000|2021-09-15 16:19:30|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1631722790000|2021-09-15 16:19:50|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1631722810000|2021-09-15 16:20:10|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1631722820000|2021-09-15 16:20:20|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1631722860000|2021-09-15 16:21:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1631722890000|2021-09-15 16:21:30|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1631722910000|2021-09-15 16:21:50|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1631722930000|2021-09-15 16:22:10|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1631722940000|2021-09-15 16:22:20|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1631722950000|2021-09-15 16:22:30|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1631722960000|2021-09-15 16:22:40|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1631722970000|2021-09-15 16:22:50|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631722990000|2021-09-15 16:23:10|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1631723000000|2021-09-15 16:23:20|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1631723050000|2021-09-15 16:24:10|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1631723060000|2021-09-15 16:24:20|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1631723080000|2021-09-15 16:24:40|0.86|0.06|0.86|0.06|0.86|0.06|0.86|0.06|0
1631723090000|2021-09-15 16:24:50|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1631723100000|2021-09-15 16:25:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1631723110000|2021-09-15 16:25:10|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1631723130000|2021-09-15 16:25:30|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1631723140000|2021-09-15 16:25:40|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1631723150000|2021-09-15 16:25:50|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1631723180000|2021-09-15 16:26:20|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723190000|2021-09-15 16:26:30|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1631723200000|2021-09-15 16:26:40|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723220000|2021-09-15 16:27:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723240000|2021-09-15 16:27:20|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723250000|2021-09-15 16:27:30|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723300000|2021-09-15 16:28:20|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723370000|2021-09-15 16:29:30|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1631723400000|2021-09-15 16:30:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723420000|2021-09-15 16:30:20|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723430000|2021-09-15 16:30:30|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631723440000|2021-09-15 16:30:40|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723460000|2021-09-15 16:31:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723470000|2021-09-15 16:31:10|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631723480000|2021-09-15 16:31:20|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631723560000|2021-09-15 16:32:40|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723600000|2021-09-15 16:33:20|0.8|0|0.8|0|0.8|0|0.8|0|0
1631723610000|2021-09-15 16:33:30|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631723620000|2021-09-15 16:33:40|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631723630000|2021-09-15 16:33:50|0.8|0|0.8|0|0.8|0|0.8|0|0
1631728370000|2021-09-15 17:52:50|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1631728380000|2021-09-15 17:53:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1631736910000|2021-09-15 20:15:10|1||1||1||1||0
1631775900000|2021-09-16 07:05:00|0.8||0.8||0.8||0.8||0
1631823310000|2021-09-16 20:15:10|1||1||1||1||0
